"Date","Time","Open","High","Low","Close","Up","Down","Volume"
01/02/2004,05:31,1035.25,1036.25,1035.25,1036.25,212,61,0.00
01/02/2004,05:32,1036.25,1037.00,1036.25,1036.50,107,65,172.00
01/02/2004,05:33,1036.75,1037.25,1036.75,1037.25,248,60,308.00
01/02/2004,05:34,1037.25,1037.25,1037.00,1037.25,176,4,180.00
01/02/2004,05:35,1037.25,1037.50,1037.25,1037.25,38,4,42.00
01/02/2004,05:36,1037.25,1038.00,1037.25,1038.00,166,18,184.00
01/02/2004,05:37,1037.75,1037.75,1037.75,1037.75,0,119,119.00
01/02/2004,05:38,1038.00,1038.50,1038.00,1038.50,76,16,92.00
01/02/2004,05:39,1038.50,1038.75,1038.50,1038.75,68,0,68.00
01/02/2004,05:40,1039.00,1039.00,1038.75,1038.75,88,17,105.00
01/02/2004,05:41,1039.00,1039.50,1038.75,1038.75,70,119,189.00
01/02/2004,05:42,1038.75,1039.00,1038.50,1038.50,1,105,106.00
01/02/2004,05:43,1038.75,1039.00,1038.50,1039.00,41,19,60.00
01/02/2004,05:44,1038.50,1038.50,1038.25,1038.50,1,13,14.00
01/02/2004,05:45,1038.50,1038.50,1038.50,1038.50,5,0,5.00
01/02/2004,05:46,1038.75,1038.75,1038.75,1038.75,16,0,16.00
01/02/2004,05:47,1039.00,1039.50,1039.00,1039.50,71,0,71.00
01/02/2004,05:48,1039.50,1039.50,1039.50,1039.50,36,0,36.00
01/02/2004,05:49,1039.25,1039.50,1039.25,1039.50,7,13,20.00
01/02/2004,05:50,1039.25,1039.50,1039.25,1039.50,8,12,20.00
01/02/2004,05:51,1039.50,1039.50,1039.25,1039.25,15,15,30.00
01/02/2004,05:53,1039.25,1039.25,1039.25,1039.25,0,24,24.00
01/02/2004,05:54,1039.50,1039.50,1039.25,1039.25,3,2,5.00
01/02/2004,05:55,1039.25,1039.50,1039.25,1039.25,2,36,38.00
01/02/2004,05:56,1039.25,1039.50,1039.25,1039.50,1,2,3.00
01/02/2004,05:57,1039.50,1039.50,1039.50,1039.50,5,0,5.00
01/02/2004,05:58,1039.25,1039.50,1039.25,1039.25,1,7,8.00
01/02/2004,05:59,1039.50,1039.50,1039.25,1039.50,21,2,23.00
01/02/2004,06:00,1039.75,1040.00,1039.75,1039.75,60,10,70.00
01/02/2004,06:01,1039.75,1040.00,1039.75,1040.00,5,50,55.00
01/02/2004,06:02,1039.75,1040.00,1039.75,1039.75,33,105,138.00
01/02/2004,06:03,1039.75,1040.00,1039.75,1039.75,24,26,50.00
01/02/2004,06:04,1039.50,1039.75,1039.50,1039.75,7,2,9.00
01/02/2004,06:05,1039.50,1039.50,1039.50,1039.50,0,3,3.00
01/02/2004,06:06,1039.75,1039.75,1039.75,1039.75,6,0,6.00
01/02/2004,06:07,1039.75,1040.00,1039.75,1040.00,41,0,41.00
01/02/2004,06:08,1039.75,1039.75,1039.50,1039.50,5,18,23.00
01/02/2004,06:09,1039.75,1039.75,1039.75,1039.75,1,0,1.00
01/02/2004,06:10,1039.50,1039.75,1039.25,1039.25,20,456,476.00
01/02/2004,06:11,1039.00,1039.25,1039.00,1039.00,1,15,16.00
01/02/2004,06:12,1039.00,1039.25,1039.00,1039.25,2,15,17.00
01/02/2004,06:13,1039.00,1039.25,1039.00,1039.00,1,69,70.00
01/02/2004,06:14,1039.00,1039.00,1038.75,1038.75,1,7,8.00
01/02/2004,06:15,1038.75,1038.75,1038.50,1038.75,89,42,131.00
01/02/2004,06:16,1038.75,1039.00,1038.75,1039.00,51,0,51.00
01/02/2004,06:17,1039.00,1039.00,1038.75,1038.75,3,1,4.00
01/02/2004,06:18,1038.75,1038.75,1038.50,1038.50,0,46,46.00
01/02/2004,06:19,1038.75,1039.00,1038.50,1038.75,43,2,45.00
01/02/2004,06:20,1038.75,1039.00,1038.75,1038.75,1,54,55.00
01/02/2004,06:21,1038.75,1038.75,1038.75,1038.75,0,2,2.00
01/02/2004,06:22,1038.75,1038.75,1038.75,1038.75,0,4,4.00
01/02/2004,06:23,1038.75,1038.75,1038.75,1038.75,0,54,54.00
01/02/2004,06:24,1038.75,1038.75,1038.75,1038.75,0,39,39.00
01/02/2004,06:26,1038.75,1038.75,1038.50,1038.75,8,61,69.00
01/02/2004,06:27,1038.50,1038.50,1038.50,1038.50,0,4,4.00
01/02/2004,06:28,1038.50,1038.50,1038.25,1038.25,0,85,85.00
01/02/2004,06:29,1038.50,1038.50,1038.50,1038.50,2,0,2.00
01/02/2004,06:30,1038.50,1038.50,1038.50,1038.50,61,0,61.00
01/02/2004,06:31,1038.50,1038.50,1038.50,1038.50,50,0,50.00
01/02/2004,06:32,1038.50,1038.50,1038.50,1038.50,1,0,1.00
01/02/2004,06:33,1038.50,1038.50,1038.25,1038.25,5,5,10.00
01/02/2004,06:35,1038.50,1038.50,1038.50,1038.50,3,0,3.00
01/02/2004,06:36,1038.50,1038.50,1038.50,1038.50,6,0,6.00
01/02/2004,06:37,1038.50,1038.50,1038.50,1038.50,21,0,21.00
01/02/2004,06:38,1038.50,1039.00,1038.50,1039.00,140,0,140.00
01/02/2004,06:39,1039.00,1039.00,1039.00,1039.00,1,0,1.00
01/02/2004,06:40,1039.00,1039.00,1039.00,1039.00,46,0,46.00
01/02/2004,06:41,1039.00,1039.00,1038.75,1038.75,16,3,19.00
01/02/2004,06:42,1038.75,1039.00,1038.75,1039.00,1,100,101.00
01/02/2004,06:43,1038.75,1038.75,1038.75,1038.75,0,4,4.00
01/02/2004,06:44,1038.75,1039.00,1038.75,1039.00,1,1,2.00
01/02/2004,06:45,1039.00,1039.00,1039.00,1039.00,2,0,2.00
01/02/2004,06:46,1039.00,1039.00,1038.75,1038.75,10,140,150.00
01/02/2004,06:47,1038.75,1039.00,1038.75,1039.00,2,72,74.00
01/02/2004,06:48,1039.00,1039.00,1039.00,1039.00,14,0,14.00
01/02/2004,06:49,1039.00,1039.00,1039.00,1039.00,1,0,1.00
01/02/2004,06:50,1039.00,1039.00,1039.00,1039.00,36,0,36.00
01/02/2004,06:51,1039.00,1039.00,1039.00,1039.00,35,0,35.00
01/02/2004,06:52,1039.00,1039.00,1039.00,1039.00,2,0,2.00
01/02/2004,06:53,1038.75,1038.75,1038.75,1038.75,0,1,1.00
01/02/2004,06:54,1038.75,1039.00,1038.75,1039.00,205,16,221.00
01/02/2004,06:55,1039.00,1039.00,1038.75,1039.00,61,2,63.00
01/02/2004,06:56,1038.75,1038.75,1038.75,1038.75,0,4,4.00
01/02/2004,06:57,1039.00,1039.00,1039.00,1039.00,2,0,2.00
01/02/2004,06:58,1038.75,1039.00,1038.75,1039.00,1,28,29.00
01/02/2004,06:59,1039.00,1039.00,1039.00,1039.00,20,0,20.00
01/02/2004,07:00,1039.00,1039.00,1039.00,1039.00,35,0,35.00
01/02/2004,07:01,1038.75,1039.00,1038.75,1039.00,3,2,5.00
01/02/2004,07:02,1038.75,1039.00,1038.75,1039.00,5,2,7.00
01/02/2004,07:03,1038.75,1038.75,1038.75,1038.75,0,2,2.00
01/02/2004,07:04,1039.00,1039.00,1038.75,1039.00,26,102,128.00
01/02/2004,07:05,1038.75,1039.25,1038.75,1039.00,30,24,54.00
01/02/2004,07:06,1039.00,1039.00,1039.00,1039.00,0,14,14.00
01/02/2004,07:07,1038.75,1039.00,1038.75,1039.00,3,5,8.00
01/02/2004,07:08,1039.00,1039.00,1039.00,1039.00,76,0,76.00
01/02/2004,07:09,1039.00,1039.00,1039.00,1039.00,10,0,10.00
01/02/2004,07:10,1039.00,1039.00,1039.00,1039.00,1,0,1.00
01/02/2004,07:11,1038.75,1038.75,1038.75,1038.75,0,1,1.00
01/02/2004,07:12,1039.00,1039.00,1038.75,1039.00,32,1,33.00
01/02/2004,07:13,1039.00,1039.25,1039.00,1039.00,6,14,20.00
01/02/2004,07:14,1039.00,1039.00,1039.00,1039.00,0,21,21.00
01/02/2004,07:15,1039.00,1039.25,1039.00,1039.25,32,7,39.00
01/02/2004,07:16,1039.25,1039.25,1039.25,1039.25,83,0,83.00
01/02/2004,07:17,1039.25,1039.25,1039.25,1039.25,7,0,7.00
01/02/2004,07:18,1039.25,1039.25,1039.00,1039.00,1,105,106.00
01/02/2004,07:19,1039.25,1039.25,1039.00,1039.00,6,2,8.00
01/02/2004,07:20,1039.25,1039.25,1039.25,1039.25,1,0,1.00
01/02/2004,07:21,1039.25,1039.25,1039.25,1039.25,5,0,5.00
01/02/2004,07:22,1039.25,1039.25,1039.00,1039.00,1,1,2.00
01/02/2004,07:23,1039.25,1039.25,1038.75,1038.75,1,90,91.00
01/02/2004,07:24,1038.75,1039.00,1038.75,1039.00,2,48,50.00
01/02/2004,07:25,1038.75,1038.75,1038.50,1038.75,14,88,102.00
01/02/2004,07:26,1038.50,1038.75,1038.50,1038.75,6,3,9.00
01/02/2004,07:27,1038.75,1038.75,1038.50,1038.50,2,1,3.00
01/02/2004,07:28,1038.50,1038.75,1038.50,1038.75,21,17,38.00
01/02/2004,07:30,1038.50,1038.75,1038.50,1038.75,20,2,22.00
01/02/2004,07:31,1038.50,1038.50,1038.50,1038.50,0,52,52.00
01/02/2004,07:32,1038.50,1038.75,1038.50,1038.50,9,16,25.00
01/02/2004,07:33,1038.50,1038.75,1038.50,1038.75,49,3,52.00
01/02/2004,07:34,1038.75,1038.75,1038.50,1038.75,84,3,87.00
01/02/2004,07:35,1038.75,1038.75,1038.75,1038.75,10,0,10.00
01/02/2004,07:36,1038.75,1038.75,1038.75,1038.75,21,0,21.00
01/02/2004,07:37,1038.75,1039.00,1038.75,1039.00,53,0,53.00
01/02/2004,07:38,1038.75,1039.00,1038.75,1039.00,16,10,26.00
01/02/2004,07:39,1038.75,1039.00,1038.75,1038.75,53,8,61.00
01/02/2004,07:40,1038.75,1039.00,1038.75,1038.75,1,13,14.00
01/02/2004,07:41,1038.75,1039.00,1038.75,1039.00,1,36,37.00
01/02/2004,07:42,1039.00,1039.00,1038.75,1038.75,67,67,134.00
01/02/2004,07:43,1038.75,1039.00,1038.50,1038.75,102,47,149.00
01/02/2004,07:44,1038.75,1038.75,1038.50,1038.50,1,2,3.00
01/02/2004,07:45,1038.50,1038.75,1038.50,1038.75,11,24,35.00
01/02/2004,07:46,1038.50,1038.75,1038.50,1038.75,62,1,63.00
01/02/2004,07:47,1038.75,1039.00,1038.75,1039.00,34,0,34.00
01/02/2004,07:48,1038.75,1039.00,1038.75,1038.75,50,71,121.00
01/02/2004,07:49,1039.00,1039.00,1039.00,1039.00,17,0,17.00
01/02/2004,07:50,1039.00,1039.00,1038.75,1038.75,182,6,188.00
01/02/2004,07:51,1039.00,1039.00,1038.75,1038.75,18,135,153.00
01/02/2004,07:52,1038.75,1039.00,1038.75,1039.00,5,31,36.00
01/02/2004,07:53,1039.00,1039.00,1039.00,1039.00,88,0,88.00
01/02/2004,07:54,1039.00,1039.00,1039.00,1039.00,15,0,15.00
01/02/2004,07:55,1039.25,1039.50,1039.00,1039.25,148,15,163.00
01/02/2004,07:56,1039.25,1039.50,1039.25,1039.50,3,13,16.00
01/02/2004,07:57,1039.25,1039.50,1039.25,1039.50,160,61,221.00
01/02/2004,07:58,1039.50,1039.50,1039.25,1039.25,46,10,56.00
01/02/2004,07:59,1039.25,1039.75,1039.25,1039.75,163,124,287.00
01/02/2004,08:00,1039.50,1039.75,1039.50,1039.75,2,31,33.00
01/02/2004,08:01,1039.50,1039.75,1039.50,1039.75,6,13,19.00
01/02/2004,08:02,1039.75,1039.75,1039.50,1039.75,50,13,63.00
01/02/2004,08:03,1039.50,1039.75,1039.50,1039.50,24,14,38.00
01/02/2004,08:04,1039.50,1039.50,1039.25,1039.50,21,96,117.00
01/02/2004,08:05,1039.50,1039.50,1039.25,1039.50,25,1,26.00
01/02/2004,08:06,1039.50,1039.50,1039.50,1039.50,8,0,8.00
01/02/2004,08:07,1039.25,1039.50,1039.25,1039.50,34,10,44.00
01/02/2004,08:08,1039.50,1039.75,1039.50,1039.75,93,10,103.00
01/02/2004,08:09,1039.50,1039.75,1039.50,1039.75,14,39,53.00
01/02/2004,08:10,1039.75,1039.75,1039.50,1039.50,7,12,19.00
01/02/2004,08:11,1039.50,1039.50,1039.50,1039.50,0,18,18.00
01/02/2004,08:12,1039.50,1039.75,1039.50,1039.50,5,88,93.00
01/02/2004,08:13,1039.50,1039.50,1039.25,1039.50,15,14,29.00
01/02/2004,08:14,1039.25,1039.75,1039.25,1039.50,179,68,247.00
01/02/2004,08:15,1039.50,1039.75,1039.50,1039.75,7,33,40.00
01/02/2004,08:16,1039.50,1039.75,1039.50,1039.75,34,16,50.00
01/02/2004,08:17,1039.75,1039.75,1039.50,1039.50,24,8,32.00
01/02/2004,08:18,1039.75,1039.75,1039.75,1039.75,3,0,3.00
01/02/2004,08:19,1039.50,1039.75,1039.50,1039.50,1,23,24.00
01/02/2004,08:20,1039.50,1039.75,1039.50,1039.50,1,147,148.00
01/02/2004,08:21,1039.50,1039.75,1039.25,1039.50,6,43,49.00
01/02/2004,08:22,1039.50,1039.75,1039.25,1039.25,45,56,101.00
01/02/2004,08:23,1039.50,1039.75,1039.50,1039.75,94,0,94.00
01/02/2004,08:24,1039.75,1040.00,1039.50,1039.75,153,141,294.00
01/02/2004,08:25,1039.75,1039.75,1039.50,1039.75,4,58,62.00
01/02/2004,08:26,1039.50,1039.75,1039.50,1039.50,4,215,219.00
01/02/2004,08:27,1039.25,1039.50,1039.25,1039.25,14,223,237.00
01/02/2004,08:28,1039.25,1039.50,1039.00,1039.25,87,169,256.00
01/02/2004,08:29,1039.25,1039.25,1038.75,1039.00,114,323,437.00
01/02/2004,08:30,1039.00,1039.00,1037.75,1038.00,546,1765,2311.00
01/02/2004,08:31,1037.75,1038.00,1036.25,1037.00,2679,3113,5792.00
01/02/2004,08:32,1037.00,1037.75,1037.00,1037.50,1108,993,2101.00
01/02/2004,08:33,1037.50,1038.50,1037.50,1038.50,1452,308,1760.00
01/02/2004,08:34,1038.50,1039.50,1038.25,1039.25,1493,828,2321.00
01/02/2004,08:35,1039.25,1039.75,1039.00,1039.25,1112,1434,2546.00
01/02/2004,08:36,1039.00,1039.50,1039.00,1039.25,1063,534,1597.00
01/02/2004,08:37,1039.25,1040.00,1039.25,1039.75,1080,317,1397.00
01/02/2004,08:38,1039.75,1039.75,1039.25,1039.75,648,502,1150.00
01/02/2004,08:39,1039.75,1040.25,1039.75,1040.00,1472,657,2129.00
01/02/2004,08:40,1040.00,1040.25,1039.00,1039.00,461,1466,1927.00
01/02/2004,08:41,1039.25,1039.50,1038.75,1039.50,1472,891,2363.00
01/02/2004,08:42,1039.50,1040.00,1038.75,1038.75,603,1224,1827.00
01/02/2004,08:43,1039.00,1039.25,1038.75,1039.00,243,256,499.00
01/02/2004,08:44,1039.25,1039.25,1038.50,1039.00,223,1045,1268.00
01/02/2004,08:45,1039.00,1039.50,1038.50,1038.75,410,822,1232.00
01/02/2004,08:46,1038.75,1039.00,1038.25,1038.75,675,509,1184.00
01/02/2004,08:47,1038.75,1038.75,1037.75,1038.00,218,1354,1572.00
01/02/2004,08:48,1037.75,1038.50,1037.75,1038.25,994,184,1178.00
01/02/2004,08:49,1038.25,1038.75,1038.25,1038.50,504,374,878.00
01/02/2004,08:50,1038.50,1039.00,1038.25,1038.75,399,354,753.00
01/02/2004,08:51,1038.75,1039.00,1038.00,1038.00,129,836,965.00
01/02/2004,08:52,1038.00,1038.50,1038.00,1038.25,359,415,774.00
01/02/2004,08:53,1038.25,1038.50,1038.00,1038.00,115,490,605.00
01/02/2004,08:54,1038.00,1038.25,1037.50,1037.50,320,916,1236.00
01/02/2004,08:55,1037.50,1038.25,1037.50,1038.00,739,214,953.00
01/02/2004,08:56,1038.00,1038.25,1037.75,1038.00,273,286,559.00
01/02/2004,08:57,1038.00,1038.50,1038.00,1038.50,775,363,1138.00
01/02/2004,08:58,1038.25,1038.50,1038.00,1038.25,167,299,466.00
01/02/2004,08:59,1038.25,1038.50,1037.75,1038.00,214,192,406.00
01/02/2004,09:00,1038.25,1038.25,1037.75,1038.25,160,141,301.00
01/02/2004,09:01,1038.00,1039.75,1037.25,1037.50,1879,1752,3631.00
01/02/2004,09:02,1037.25,1041.75,1037.25,1040.50,6601,2211,8812.00
01/02/2004,09:03,1040.75,1041.50,1040.50,1041.00,1833,971,2804.00
01/02/2004,09:04,1041.00,1041.50,1040.75,1041.50,1599,1255,2854.00
01/02/2004,09:05,1041.25,1042.25,1041.25,1041.25,2159,1536,3695.00
01/02/2004,09:06,1041.50,1041.75,1040.25,1040.25,1035,2660,3695.00
01/02/2004,09:07,1040.50,1041.00,1040.00,1041.00,1291,1045,2336.00
01/02/2004,09:08,1040.75,1041.25,1040.75,1041.25,671,338,1009.00
01/02/2004,09:09,1041.25,1041.25,1040.75,1041.25,392,949,1341.00
01/02/2004,09:10,1041.00,1041.25,1040.50,1041.00,255,582,837.00
01/02/2004,09:11,1041.25,1041.50,1041.00,1041.25,441,412,853.00
01/02/2004,09:12,1041.25,1041.50,1041.00,1041.25,573,650,1223.00
01/02/2004,09:13,1041.25,1041.25,1040.50,1040.50,503,1384,1887.00
01/02/2004,09:14,1040.50,1040.75,1040.00,1040.25,317,648,965.00
01/02/2004,09:15,1040.25,1040.75,1040.00,1040.75,407,196,603.00
01/02/2004,09:16,1040.75,1041.50,1040.50,1041.25,1945,877,2822.00
01/02/2004,09:17,1041.25,1041.50,1041.25,1041.25,288,375,663.00
01/02/2004,09:18,1041.25,1041.75,1041.25,1041.50,821,501,1322.00
01/02/2004,09:19,1041.50,1041.75,1041.25,1041.50,317,160,477.00
01/02/2004,09:20,1041.50,1042.00,1041.50,1041.50,1661,278,1939.00
01/02/2004,09:21,1041.75,1041.75,1041.50,1041.50,226,249,475.00
01/02/2004,09:22,1041.50,1041.50,1040.25,1040.25,173,2765,2938.00
01/02/2004,09:23,1040.00,1040.75,1040.00,1040.75,854,240,1094.00
01/02/2004,09:24,1040.75,1041.00,1040.25,1040.75,508,389,897.00
01/02/2004,09:25,1040.75,1040.75,1040.50,1040.50,457,68,525.00
01/02/2004,09:26,1040.75,1041.50,1040.50,1041.50,862,98,960.00
01/02/2004,09:27,1041.25,1041.50,1041.00,1041.25,392,136,528.00
01/02/2004,09:28,1041.25,1041.50,1040.00,1040.00,211,1439,1650.00
01/02/2004,09:29,1040.25,1041.25,1040.00,1040.75,929,666,1595.00
01/02/2004,09:30,1040.75,1040.75,1039.75,1039.75,332,1388,1720.00
01/02/2004,09:31,1040.00,1040.50,1039.75,1040.00,581,1221,1802.00
01/02/2004,09:32,1040.00,1040.25,1039.50,1040.00,378,446,824.00
01/02/2004,09:33,1040.00,1040.25,1040.00,1040.00,575,281,856.00
01/02/2004,09:34,1040.00,1040.25,1040.00,1040.25,424,438,862.00
01/02/2004,09:35,1040.25,1041.00,1040.00,1040.75,1214,451,1665.00
01/02/2004,09:36,1040.75,1040.75,1039.25,1039.50,264,1396,1660.00
01/02/2004,09:37,1039.50,1040.25,1039.50,1040.25,718,497,1215.00
01/02/2004,09:38,1040.25,1040.75,1040.00,1040.25,701,547,1248.00
01/02/2004,09:39,1040.25,1040.50,1040.00,1040.25,231,22,253.00
01/02/2004,09:40,1040.25,1040.75,1040.25,1040.50,867,400,1267.00
01/02/2004,09:41,1040.50,1041.25,1040.25,1041.00,2276,966,3242.00
01/02/2004,09:42,1041.00,1041.75,1040.75,1041.50,1283,407,1690.00
01/02/2004,09:43,1041.25,1041.25,1040.25,1040.75,280,941,1221.00
01/02/2004,09:44,1040.75,1041.00,1040.75,1040.75,76,336,412.00
01/02/2004,09:45,1040.50,1040.50,1039.75,1040.25,399,1327,1726.00
01/02/2004,09:46,1040.25,1040.75,1040.00,1040.50,480,219,699.00
01/02/2004,09:47,1040.50,1041.50,1040.50,1041.00,1347,664,2011.00
01/02/2004,09:48,1041.25,1041.50,1041.00,1041.25,626,325,951.00
01/02/2004,09:49,1041.25,1041.75,1041.25,1041.25,407,449,856.00
01/02/2004,09:50,1041.50,1041.75,1041.00,1041.00,125,353,478.00
01/02/2004,09:51,1041.00,1042.00,1041.00,1041.50,1579,641,2220.00
01/02/2004,09:52,1041.50,1041.75,1041.25,1041.25,455,296,751.00
01/02/2004,09:53,1041.50,1041.50,1041.00,1041.00,134,456,590.00
01/02/2004,09:54,1041.00,1041.50,1040.75,1041.25,172,266,438.00
01/02/2004,09:55,1041.25,1041.50,1041.25,1041.25,52,364,416.00
01/02/2004,09:56,1041.25,1041.50,1041.00,1041.00,348,28,376.00
01/02/2004,09:57,1041.00,1041.50,1041.00,1041.50,281,9,290.00
01/02/2004,09:58,1041.50,1042.00,1041.50,1042.00,1988,266,2254.00
01/02/2004,09:59,1042.00,1042.25,1041.50,1041.75,746,693,1439.00
01/02/2004,10:00,1041.50,1041.75,1041.25,1041.50,448,418,866.00
01/02/2004,10:01,1041.50,1041.75,1041.00,1041.00,116,353,469.00
01/02/2004,10:02,1041.00,1041.75,1041.00,1041.75,1073,18,1091.00
01/02/2004,10:03,1041.75,1042.00,1041.50,1041.75,302,15,317.00
01/02/2004,10:04,1041.75,1041.75,1041.25,1041.50,83,261,344.00
01/02/2004,10:05,1041.50,1041.50,1041.00,1041.25,150,358,508.00
01/02/2004,10:06,1041.25,1041.75,1041.00,1041.75,1485,52,1537.00
01/02/2004,10:07,1041.50,1042.00,1041.50,1041.50,414,217,631.00
01/02/2004,10:08,1041.75,1041.75,1041.25,1041.50,66,166,232.00
01/02/2004,10:09,1041.25,1041.50,1040.75,1040.75,57,1107,1164.00
01/02/2004,10:10,1040.75,1041.50,1040.75,1041.50,1341,142,1483.00
01/02/2004,10:11,1041.50,1041.75,1041.25,1041.50,87,145,232.00
01/02/2004,10:12,1041.25,1041.25,1041.00,1041.25,285,146,431.00
01/02/2004,10:13,1041.25,1041.25,1040.50,1040.75,211,1252,1463.00
01/02/2004,10:14,1040.75,1040.75,1040.25,1040.50,675,256,931.00
01/02/2004,10:15,1040.50,1041.00,1040.50,1040.75,211,63,274.00
01/02/2004,10:16,1041.00,1041.00,1039.75,1040.00,748,2398,3146.00
01/02/2004,10:17,1040.00,1040.00,1039.25,1039.50,751,1930,2681.00
01/02/2004,10:18,1039.75,1040.00,1039.50,1039.75,473,516,989.00
01/02/2004,10:19,1039.75,1040.00,1039.50,1040.00,211,136,347.00
01/02/2004,10:20,1040.00,1040.00,1039.00,1040.00,2010,2109,4119.00
01/02/2004,10:21,1040.00,1040.25,1039.50,1039.50,438,813,1251.00
01/02/2004,10:22,1039.50,1040.00,1039.50,1039.75,331,152,483.00
01/02/2004,10:23,1039.75,1040.00,1039.75,1039.75,3,12,15.00
01/02/2004,10:24,1039.75,1040.00,1039.50,1039.50,244,514,758.00
01/02/2004,10:25,1039.50,1039.75,1039.25,1039.75,331,437,768.00
01/02/2004,10:26,1039.75,1040.00,1039.50,1039.50,266,70,336.00
01/02/2004,10:27,1039.75,1039.75,1039.50,1039.75,53,2,55.00
01/02/2004,10:28,1039.50,1039.50,1039.00,1039.50,827,1154,1981.00
01/02/2004,10:29,1039.50,1039.75,1039.25,1039.75,591,255,846.00
01/02/2004,10:30,1039.75,1039.75,1039.25,1039.25,95,426,521.00
01/02/2004,10:31,1039.25,1040.25,1039.00,1040.25,1489,244,1733.00
01/02/2004,10:32,1040.25,1040.25,1039.75,1040.00,354,307,661.00
01/02/2004,10:33,1040.00,1040.00,1039.75,1039.75,107,131,238.00
01/02/2004,10:34,1040.00,1040.25,1039.75,1040.00,143,37,180.00
01/02/2004,10:35,1040.00,1041.00,1040.00,1040.75,1517,215,1732.00
01/02/2004,10:36,1040.50,1040.75,1040.25,1040.50,92,433,525.00
01/02/2004,10:37,1040.50,1040.75,1040.25,1040.50,223,217,440.00
01/02/2004,10:38,1040.25,1040.50,1039.75,1039.75,181,798,979.00
01/02/2004,10:39,1040.00,1040.25,1039.75,1040.25,402,75,477.00
01/02/2004,10:40,1040.25,1041.00,1040.25,1041.00,1570,100,1670.00
01/02/2004,10:41,1041.00,1041.75,1041.00,1041.25,2003,648,2651.00
01/02/2004,10:42,1041.25,1041.50,1041.00,1041.25,276,448,724.00
01/02/2004,10:43,1041.25,1041.75,1041.00,1041.00,656,189,845.00
01/02/2004,10:44,1041.25,1041.50,1041.00,1041.25,580,44,624.00
01/02/2004,10:45,1041.25,1041.50,1040.00,1040.25,334,1353,1687.00
01/02/2004,10:46,1040.25,1040.75,1040.25,1040.25,152,554,706.00
01/02/2004,10:47,1040.25,1040.25,1039.75,1040.00,359,680,1039.00
01/02/2004,10:48,1040.00,1040.50,1040.00,1040.00,634,426,1060.00
01/02/2004,10:49,1040.00,1040.50,1039.50,1039.50,470,866,1336.00
01/02/2004,10:50,1039.75,1040.00,1039.25,1039.75,594,604,1198.00
01/02/2004,10:51,1039.75,1040.00,1039.75,1040.00,323,257,580.00
01/02/2004,10:52,1040.00,1040.50,1039.75,1040.25,758,60,818.00
01/02/2004,10:53,1040.25,1040.50,1040.25,1040.25,205,174,379.00
01/02/2004,10:54,1040.25,1040.50,1040.00,1040.50,234,22,256.00
01/02/2004,10:55,1040.25,1040.50,1040.25,1040.25,121,151,272.00
01/02/2004,10:56,1040.25,1040.75,1040.25,1040.50,254,337,591.00
01/02/2004,10:57,1040.50,1040.50,1040.00,1040.50,77,320,397.00
01/02/2004,10:58,1040.25,1040.25,1040.00,1040.00,1,630,631.00
01/02/2004,10:59,1040.00,1040.00,1039.50,1039.75,226,377,603.00
01/02/2004,11:00,1039.75,1039.75,1039.25,1039.50,96,1190,1286.00
01/02/2004,11:01,1039.50,1040.00,1039.50,1039.75,383,187,570.00
01/02/2004,11:02,1039.75,1039.75,1039.50,1039.75,33,15,48.00
01/02/2004,11:03,1039.75,1040.00,1039.50,1039.75,225,138,363.00
01/02/2004,11:04,1039.75,1039.75,1039.50,1039.75,60,15,75.00
01/02/2004,11:05,1039.75,1040.25,1039.75,1040.00,584,646,1230.00
01/02/2004,11:06,1039.75,1039.75,1039.25,1039.50,70,889,959.00
01/02/2004,11:07,1039.25,1039.50,1039.00,1039.25,273,575,848.00
01/02/2004,11:08,1039.25,1039.50,1038.50,1039.00,986,1887,2873.00
01/02/2004,11:09,1039.00,1040.00,1039.00,1040.00,1287,163,1450.00
01/02/2004,11:10,1040.00,1040.00,1039.75,1040.00,95,13,108.00
01/02/2004,11:11,1039.75,1040.00,1039.25,1039.50,16,830,846.00
01/02/2004,11:12,1039.50,1039.50,1039.50,1039.50,165,0,165.00
01/02/2004,11:13,1039.50,1039.50,1039.25,1039.50,167,152,319.00
01/02/2004,11:14,1039.50,1039.50,1039.00,1039.25,61,320,381.00
01/02/2004,11:15,1039.00,1039.00,1038.25,1038.50,125,1796,1921.00
01/02/2004,11:16,1038.50,1038.75,1037.75,1038.50,687,1059,1746.00
01/02/2004,11:17,1038.50,1038.50,1038.00,1038.25,553,406,959.00
01/02/2004,11:18,1038.25,1038.50,1038.00,1038.50,342,43,385.00
01/02/2004,11:19,1038.25,1038.50,1037.00,1037.25,688,4779,5467.00
01/02/2004,11:20,1037.25,1037.50,1036.00,1036.50,1527,2875,4402.00
01/02/2004,11:21,1036.50,1036.75,1036.25,1036.75,555,697,1252.00
01/02/2004,11:22,1036.50,1037.50,1036.50,1037.50,1127,152,1279.00
01/02/2004,11:23,1037.50,1037.50,1037.25,1037.25,218,46,264.00
01/02/2004,11:24,1037.50,1038.00,1037.00,1037.75,1383,940,2323.00
01/02/2004,11:25,1037.75,1037.75,1037.50,1037.50,145,708,853.00
01/02/2004,11:26,1037.25,1037.50,1037.25,1037.25,354,528,882.00
01/02/2004,11:27,1037.50,1037.50,1037.00,1037.25,396,344,740.00
01/02/2004,11:28,1037.50,1037.75,1037.00,1037.75,630,85,715.00
01/02/2004,11:29,1037.50,1037.50,1037.00,1037.25,8,502,510.00
01/02/2004,11:30,1037.00,1037.50,1037.00,1037.50,744,101,845.00
01/02/2004,11:31,1037.50,1037.75,1037.25,1037.75,380,148,528.00
01/02/2004,11:32,1037.75,1038.00,1037.00,1037.50,490,1883,2373.00
01/02/2004,11:33,1037.25,1037.50,1037.25,1037.25,13,27,40.00
01/02/2004,11:34,1037.25,1037.75,1037.25,1037.50,320,12,332.00
01/02/2004,11:35,1037.50,1038.00,1037.50,1037.50,394,397,791.00
01/02/2004,11:36,1037.50,1037.75,1037.50,1037.50,107,277,384.00
01/02/2004,11:37,1037.75,1037.75,1037.25,1037.50,135,51,186.00
01/02/2004,11:38,1037.50,1037.75,1037.50,1037.50,271,22,293.00
01/02/2004,11:39,1037.75,1037.75,1037.25,1037.50,105,227,332.00
01/02/2004,11:40,1037.75,1037.75,1037.25,1037.50,28,85,113.00
01/02/2004,11:41,1037.50,1037.75,1037.25,1037.50,198,309,507.00
01/02/2004,11:42,1037.25,1037.50,1037.25,1037.50,112,2,114.00
01/02/2004,11:43,1037.50,1037.50,1037.25,1037.50,147,1,148.00
01/02/2004,11:44,1037.50,1037.50,1037.25,1037.25,12,3,15.00
01/02/2004,11:45,1037.25,1037.50,1037.25,1037.50,115,95,210.00
01/02/2004,11:46,1037.50,1037.50,1037.25,1037.25,5,336,341.00
01/02/2004,11:47,1037.25,1037.50,1036.75,1037.50,400,419,819.00
01/02/2004,11:48,1037.25,1037.50,1037.00,1037.00,103,336,439.00
01/02/2004,11:49,1037.00,1037.00,1036.75,1036.75,27,121,148.00
01/02/2004,11:50,1037.00,1037.25,1036.75,1037.25,432,79,511.00
01/02/2004,11:51,1037.25,1037.75,1037.00,1037.75,647,145,792.00
01/02/2004,11:52,1037.50,1038.00,1037.50,1038.00,455,120,575.00
01/02/2004,11:53,1038.00,1038.50,1037.75,1038.00,684,627,1311.00
01/02/2004,11:54,1038.00,1038.25,1037.75,1038.25,212,199,411.00
01/02/2004,11:55,1038.25,1038.50,1038.00,1038.50,442,202,644.00
01/02/2004,11:56,1038.25,1038.50,1037.75,1038.25,105,272,377.00
01/02/2004,11:57,1038.00,1038.25,1037.75,1037.75,2,150,152.00
01/02/2004,11:58,1037.75,1038.00,1037.75,1038.00,150,86,236.00
01/02/2004,11:59,1038.00,1038.25,1037.25,1037.50,47,547,594.00
01/02/2004,12:00,1037.75,1038.00,1037.50,1037.75,569,65,634.00
01/02/2004,12:01,1037.75,1038.00,1037.50,1037.75,466,568,1034.00
01/02/2004,12:02,1037.75,1037.75,1037.00,1037.50,530,609,1139.00
01/02/2004,12:03,1037.50,1037.50,1036.75,1037.00,96,980,1076.00
01/02/2004,12:04,1037.00,1037.50,1037.00,1037.00,238,418,656.00
01/02/2004,12:05,1037.00,1037.25,1036.75,1037.00,366,123,489.00
01/02/2004,12:06,1037.25,1037.25,1036.25,1036.75,131,1559,1690.00
01/02/2004,12:07,1036.75,1037.00,1036.50,1036.75,309,124,433.00
01/02/2004,12:08,1036.75,1037.00,1036.50,1037.00,261,29,290.00
01/02/2004,12:09,1037.00,1037.00,1036.75,1036.75,32,278,310.00
01/02/2004,12:10,1036.75,1037.25,1036.75,1037.25,550,45,595.00
01/02/2004,12:11,1037.25,1037.25,1037.00,1037.25,50,14,64.00
01/02/2004,12:12,1037.25,1037.25,1037.00,1037.00,52,439,491.00
01/02/2004,12:13,1036.75,1037.00,1036.75,1036.75,5,16,21.00
01/02/2004,12:14,1036.75,1037.25,1036.75,1037.25,726,641,1367.00
01/02/2004,12:15,1037.25,1037.25,1037.00,1037.25,35,11,46.00
01/02/2004,12:16,1037.25,1037.25,1036.75,1037.25,348,372,720.00
01/02/2004,12:17,1037.25,1037.50,1037.25,1037.50,511,38,549.00
01/02/2004,12:18,1037.25,1037.50,1037.00,1037.50,487,376,863.00
01/02/2004,12:19,1037.50,1038.00,1037.25,1037.75,728,100,828.00
01/02/2004,12:20,1037.75,1038.00,1037.50,1038.00,178,326,504.00
01/02/2004,12:21,1037.75,1038.00,1037.75,1037.75,217,60,277.00
01/02/2004,12:22,1037.75,1038.00,1037.50,1038.00,172,111,283.00
01/02/2004,12:23,1038.00,1038.00,1037.75,1037.75,15,255,270.00
01/02/2004,12:24,1038.00,1038.25,1037.50,1037.50,506,644,1150.00
01/02/2004,12:25,1037.50,1038.00,1037.50,1037.75,430,49,479.00
01/02/2004,12:26,1038.00,1038.00,1037.50,1037.75,109,392,501.00
01/02/2004,12:27,1037.75,1038.00,1037.50,1037.75,159,16,175.00
01/02/2004,12:28,1037.75,1038.00,1037.75,1038.00,8,27,35.00
01/02/2004,12:29,1038.00,1038.00,1037.50,1037.75,5,220,225.00
01/02/2004,12:30,1037.75,1037.75,1037.25,1037.50,104,214,318.00
01/02/2004,12:31,1037.50,1037.75,1037.25,1037.50,495,493,988.00
01/02/2004,12:32,1037.25,1037.50,1037.25,1037.25,5,254,259.00
01/02/2004,12:33,1037.25,1037.75,1037.25,1037.50,170,17,187.00
01/02/2004,12:34,1037.75,1038.00,1037.25,1037.50,530,581,1111.00
01/02/2004,12:35,1037.25,1037.50,1037.25,1037.50,142,6,148.00
01/02/2004,12:36,1037.50,1037.50,1037.00,1037.25,9,303,312.00
01/02/2004,12:37,1037.25,1037.50,1037.00,1037.50,969,22,991.00
01/02/2004,12:38,1037.50,1037.75,1037.00,1037.25,599,852,1451.00
01/02/2004,12:39,1037.25,1037.50,1037.25,1037.25,336,286,622.00
01/02/2004,12:40,1037.25,1037.50,1036.75,1037.25,499,909,1408.00
01/02/2004,12:41,1037.00,1037.25,1037.00,1037.25,449,48,497.00
01/02/2004,12:42,1037.00,1037.25,1036.75,1037.00,69,304,373.00
01/02/2004,12:43,1037.00,1037.00,1036.50,1036.75,251,547,798.00
01/02/2004,12:44,1036.75,1037.25,1036.75,1037.25,376,12,388.00
01/02/2004,12:45,1037.25,1037.50,1037.00,1037.50,320,36,356.00
01/02/2004,12:46,1037.50,1037.50,1037.00,1037.25,106,656,762.00
01/02/2004,12:47,1037.25,1037.25,1037.00,1037.25,655,44,699.00
01/02/2004,12:48,1037.25,1037.50,1037.25,1037.50,95,10,105.00
01/02/2004,12:49,1037.50,1037.50,1037.25,1037.25,20,17,37.00
01/02/2004,12:50,1037.50,1037.50,1037.00,1037.00,45,325,370.00
01/02/2004,12:51,1037.25,1037.50,1037.00,1037.25,354,133,487.00
01/02/2004,12:52,1037.00,1037.25,1037.00,1037.25,60,156,216.00
01/02/2004,12:53,1037.25,1037.25,1037.25,1037.25,119,0,119.00
01/02/2004,12:54,1037.50,1037.50,1036.75,1037.00,55,298,353.00
01/02/2004,12:55,1037.00,1037.00,1036.25,1036.50,718,1493,2211.00
01/02/2004,12:56,1036.25,1037.00,1036.25,1036.75,552,645,1197.00
01/02/2004,12:57,1037.00,1037.25,1036.75,1037.25,443,8,451.00
01/02/2004,12:58,1037.25,1037.25,1036.75,1037.00,167,137,304.00
01/02/2004,12:59,1037.00,1037.25,1036.75,1036.75,82,87,169.00
01/02/2004,13:00,1037.00,1037.50,1036.75,1037.25,591,78,669.00
01/02/2004,13:01,1037.25,1037.50,1037.00,1037.50,149,23,172.00
01/02/2004,13:02,1037.25,1037.25,1037.00,1037.00,32,245,277.00
01/02/2004,13:03,1037.25,1037.50,1037.25,1037.25,154,104,258.00
01/02/2004,13:04,1037.25,1037.25,1036.75,1036.75,94,113,207.00
01/02/2004,13:05,1037.00,1037.00,1036.75,1036.75,8,89,97.00
01/02/2004,13:06,1037.00,1037.00,1036.75,1037.00,24,6,30.00
01/02/2004,13:07,1037.00,1037.00,1036.75,1037.00,21,8,29.00
01/02/2004,13:08,1037.00,1037.00,1036.75,1037.00,250,5,255.00
01/02/2004,13:09,1037.00,1037.00,1036.75,1036.75,68,82,150.00
01/02/2004,13:10,1036.75,1037.00,1036.25,1036.50,68,763,831.00
01/02/2004,13:11,1036.50,1036.75,1036.25,1036.50,150,110,260.00
01/02/2004,13:12,1036.50,1036.75,1036.25,1036.50,151,70,221.00
01/02/2004,13:13,1036.75,1036.75,1036.25,1036.75,293,69,362.00
01/02/2004,13:14,1036.75,1037.00,1036.50,1036.75,97,23,120.00
01/02/2004,13:15,1036.75,1036.75,1036.50,1036.75,75,16,91.00
01/02/2004,13:16,1037.00,1037.00,1036.50,1036.50,142,37,179.00
01/02/2004,13:17,1036.75,1036.75,1036.50,1036.75,14,153,167.00
01/02/2004,13:18,1036.50,1036.50,1036.25,1036.50,15,177,192.00
01/02/2004,13:19,1036.25,1036.50,1036.00,1036.00,491,454,945.00
01/02/2004,13:20,1036.00,1036.00,1035.00,1035.00,1352,3061,4413.00
01/02/2004,13:21,1035.00,1035.75,1035.00,1035.75,755,127,882.00
01/02/2004,13:22,1035.50,1035.75,1035.00,1035.50,428,990,1418.00
01/02/2004,13:23,1035.50,1035.50,1035.00,1035.50,308,288,596.00
01/02/2004,13:24,1035.50,1035.50,1034.50,1034.75,853,1650,2503.00
01/02/2004,13:25,1034.75,1035.00,1034.50,1034.75,289,864,1153.00
01/02/2004,13:26,1034.50,1034.75,1034.00,1034.25,666,1297,1963.00
01/02/2004,13:27,1034.00,1034.50,1033.50,1034.25,1364,1831,3195.00
01/02/2004,13:28,1034.25,1034.75,1034.25,1034.50,605,547,1152.00
01/02/2004,13:29,1034.50,1034.75,1034.25,1034.75,295,231,526.00
01/02/2004,13:30,1034.75,1034.75,1034.00,1034.00,581,763,1344.00
01/02/2004,13:31,1034.00,1034.50,1033.50,1034.00,919,1314,2233.00
01/02/2004,13:32,1034.00,1034.00,1033.50,1033.75,347,255,602.00
01/02/2004,13:33,1033.75,1033.75,1033.25,1033.25,248,648,896.00
01/02/2004,13:34,1033.25,1033.75,1033.25,1033.50,549,625,1174.00
01/02/2004,13:35,1033.25,1033.50,1033.00,1033.25,526,682,1208.00
01/02/2004,13:36,1033.25,1033.75,1033.25,1033.50,828,286,1114.00
01/02/2004,13:37,1033.75,1033.75,1033.25,1033.25,638,386,1024.00
01/02/2004,13:38,1033.25,1033.75,1033.25,1033.50,183,282,465.00
01/02/2004,13:39,1033.50,1033.75,1033.25,1033.25,158,344,502.00
01/02/2004,13:40,1033.25,1033.50,1032.75,1033.25,750,1797,2547.00
01/02/2004,13:41,1033.00,1033.25,1032.75,1033.00,208,605,813.00
01/02/2004,13:42,1033.00,1033.25,1032.75,1033.25,772,148,920.00
01/02/2004,13:43,1033.25,1033.75,1033.25,1033.75,1024,115,1139.00
01/02/2004,13:44,1033.75,1033.75,1033.00,1033.25,251,540,791.00
01/02/2004,13:45,1033.25,1033.75,1033.25,1033.75,411,187,598.00
01/02/2004,13:46,1033.75,1033.75,1031.75,1032.00,1503,3774,5277.00
01/02/2004,13:47,1032.00,1032.50,1032.00,1032.25,783,556,1339.00
01/02/2004,13:48,1032.25,1032.50,1031.75,1031.75,418,1667,2085.00
01/02/2004,13:49,1031.75,1032.00,1031.50,1031.75,463,656,1119.00
01/02/2004,13:50,1031.75,1031.75,1030.50,1030.75,2291,2707,4998.00
01/02/2004,13:51,1030.75,1030.75,1030.00,1030.50,774,2555,3329.00
01/02/2004,13:52,1030.25,1030.75,1030.00,1030.25,834,1197,2031.00
01/02/2004,13:53,1030.25,1030.50,1029.75,1030.25,744,1230,1974.00
01/02/2004,13:54,1030.25,1030.50,1030.00,1030.50,429,655,1084.00
01/02/2004,13:55,1030.25,1030.50,1030.00,1030.25,450,319,769.00
01/02/2004,13:56,1030.50,1030.50,1029.50,1030.00,581,1174,1755.00
01/02/2004,13:57,1030.00,1030.50,1029.75,1030.00,915,697,1612.00
01/02/2004,13:58,1029.75,1030.00,1029.50,1029.75,317,772,1089.00
01/02/2004,13:59,1030.00,1030.00,1029.25,1029.50,345,1719,2064.00
01/02/2004,14:00,1029.50,1030.00,1029.25,1030.00,730,650,1380.00
01/02/2004,14:01,1030.00,1030.00,1029.25,1029.75,623,1042,1665.00
01/02/2004,14:02,1029.75,1030.25,1029.50,1030.00,1329,1239,2568.00
01/02/2004,14:03,1030.00,1030.25,1029.50,1029.75,295,738,1033.00
01/02/2004,14:04,1029.75,1030.00,1029.00,1029.25,759,1981,2740.00
01/02/2004,14:05,1029.25,1029.50,1029.00,1029.50,859,219,1078.00
01/02/2004,14:06,1029.50,1030.00,1029.25,1029.75,504,88,592.00
01/02/2004,14:07,1030.00,1030.25,1029.75,1030.00,521,226,747.00
01/02/2004,14:08,1030.25,1030.50,1030.00,1030.25,1203,267,1470.00
01/02/2004,14:09,1030.25,1030.25,1030.00,1030.00,462,249,711.00
01/02/2004,14:10,1030.25,1030.50,1030.00,1030.50,886,20,906.00
01/02/2004,14:11,1030.25,1030.50,1029.50,1029.75,289,1172,1461.00
01/02/2004,14:12,1029.75,1030.00,1029.75,1030.00,257,217,474.00
01/02/2004,14:13,1030.00,1030.00,1029.50,1029.75,162,328,490.00
01/02/2004,14:14,1029.75,1029.75,1029.25,1029.50,474,613,1087.00
01/02/2004,14:15,1029.50,1029.75,1029.50,1029.75,514,8,522.00
01/02/2004,14:16,1029.50,1030.00,1029.50,1029.75,566,223,789.00
01/02/2004,14:17,1029.75,1030.00,1029.50,1030.00,611,38,649.00
01/02/2004,14:18,1030.00,1030.00,1029.00,1029.00,386,2493,2879.00
01/02/2004,14:19,1029.00,1029.25,1028.00,1028.25,530,3240,3770.00
01/02/2004,14:20,1028.25,1028.50,1027.75,1028.25,1508,2047,3555.00
01/02/2004,14:21,1028.25,1028.50,1027.75,1028.00,290,832,1122.00
01/02/2004,14:22,1028.00,1028.50,1028.00,1028.50,824,593,1417.00
01/02/2004,14:23,1028.50,1028.75,1028.25,1028.50,723,160,883.00
01/02/2004,14:24,1028.50,1028.75,1028.25,1028.75,405,40,445.00
01/02/2004,14:25,1028.75,1028.75,1028.50,1028.75,223,350,573.00
01/02/2004,14:26,1028.75,1028.75,1028.50,1028.50,101,322,423.00
01/02/2004,14:27,1028.75,1029.00,1028.50,1028.75,480,149,629.00
01/02/2004,14:28,1028.75,1029.00,1028.50,1028.75,347,506,853.00
01/02/2004,14:29,1028.75,1029.00,1028.25,1028.50,165,779,944.00
01/02/2004,14:30,1028.50,1029.50,1028.50,1029.50,1288,275,1563.00
01/02/2004,14:31,1029.50,1029.50,1029.25,1029.25,515,545,1060.00
01/02/2004,14:32,1029.50,1030.00,1029.50,1030.00,1479,451,1930.00
01/02/2004,14:33,1030.00,1030.25,1029.75,1030.00,1442,74,1516.00
01/02/2004,14:34,1030.00,1030.50,1030.00,1030.25,598,207,805.00
01/02/2004,14:35,1030.25,1031.00,1030.25,1031.00,862,496,1358.00
01/02/2004,14:36,1030.75,1031.25,1030.75,1031.25,1112,232,1344.00
01/02/2004,14:37,1031.25,1031.50,1031.00,1031.25,614,599,1213.00
01/02/2004,14:38,1031.25,1031.25,1030.75,1030.75,330,874,1204.00
01/02/2004,14:39,1030.75,1031.00,1030.50,1030.75,96,694,790.00
01/02/2004,14:40,1030.75,1030.75,1030.50,1030.50,51,546,597.00
01/02/2004,14:41,1030.75,1031.25,1030.75,1031.00,616,484,1100.00
01/02/2004,14:42,1031.25,1031.25,1030.75,1031.25,635,640,1275.00
01/02/2004,14:43,1031.25,1031.75,1030.75,1030.75,1580,1726,3306.00
01/02/2004,14:44,1031.00,1031.25,1030.50,1031.00,801,760,1561.00
01/02/2004,14:45,1031.00,1031.25,1030.50,1030.50,120,1168,1288.00
01/02/2004,14:46,1030.75,1031.00,1030.50,1031.00,485,296,781.00
01/02/2004,14:47,1031.00,1031.00,1030.50,1030.75,539,466,1005.00
01/02/2004,14:48,1030.75,1031.00,1030.50,1030.75,610,376,986.00
01/02/2004,14:49,1030.75,1031.00,1030.50,1031.00,652,378,1030.00
01/02/2004,14:50,1031.00,1031.25,1031.00,1031.00,261,228,489.00
01/02/2004,14:51,1031.00,1031.25,1030.75,1031.00,143,80,223.00
01/02/2004,14:52,1031.00,1031.25,1031.00,1031.00,66,231,297.00
01/02/2004,14:53,1031.00,1031.25,1030.25,1030.25,248,1340,1588.00
01/02/2004,14:54,1030.50,1030.50,1029.75,1029.75,357,2536,2893.00
01/02/2004,14:55,1030.00,1030.00,1029.50,1029.75,643,491,1134.00
01/02/2004,14:56,1029.75,1030.00,1029.50,1030.00,500,398,898.00
01/02/2004,14:57,1030.00,1030.25,1029.75,1030.00,481,217,698.00
01/02/2004,14:58,1030.00,1030.25,1029.75,1030.00,437,487,924.00
01/02/2004,14:59,1030.00,1030.25,1029.75,1030.25,952,763,1715.00
01/02/2004,15:00,1030.00,1031.00,1030.00,1030.25,1609,1324,2933.00
01/02/2004,15:01,1030.25,1031.00,1030.25,1031.00,1997,768,2765.00
01/02/2004,15:02,1031.00,1031.25,1030.75,1031.00,738,306,1044.00
01/02/2004,15:03,1031.00,1032.00,1031.00,1031.50,1419,364,1783.00
01/02/2004,15:04,1031.50,1031.75,1031.00,1031.25,444,756,1200.00
01/02/2004,15:05,1031.25,1031.75,1031.25,1031.50,482,504,986.00
01/02/2004,15:06,1031.75,1032.00,1031.50,1032.00,1054,79,1133.00
01/02/2004,15:07,1032.00,1032.25,1031.75,1032.00,566,273,839.00
01/02/2004,15:08,1032.00,1032.25,1031.75,1032.00,270,417,687.00
01/02/2004,15:09,1032.00,1032.25,1032.00,1032.25,555,54,609.00
01/02/2004,15:10,1032.25,1032.75,1032.00,1032.75,1006,395,1401.00
01/02/2004,15:11,1032.75,1032.75,1032.50,1032.50,1055,105,1160.00
01/02/2004,15:12,1032.75,1033.00,1032.75,1033.00,674,33,707.00
01/02/2004,15:13,1032.75,1033.00,1032.75,1032.75,170,142,312.00
01/02/2004,15:14,1032.75,1033.00,1032.75,1032.75,300,159,459.00
01/02/2004,15:15,1032.75,1033.25,1032.50,1033.25,1822,1239,3061.00
01/02/2004,15:16,1033.00,1033.00,1033.00,1033.00,0,1,1.00
01/04/2004,17:31,1033.00,1033.25,1033.00,1033.25,63,73,136.00
01/04/2004,17:32,1033.25,1033.50,1033.25,1033.25,10,9,19.00
01/04/2004,17:33,1033.25,1033.25,1033.00,1033.25,37,11,48.00
01/04/2004,17:34,1033.00,1033.25,1033.00,1033.25,31,4,35.00
01/04/2004,17:35,1033.00,1033.25,1033.00,1033.25,7,2,9.00
01/04/2004,17:36,1033.25,1033.25,1033.25,1033.25,3,0,3.00
01/04/2004,17:37,1033.25,1033.25,1033.25,1033.25,5,0,5.00
01/04/2004,17:38,1033.25,1033.75,1033.25,1033.75,57,0,57.00
01/04/2004,17:39,1033.75,1033.75,1033.75,1033.75,9,0,9.00
01/04/2004,17:40,1033.75,1033.75,1033.75,1033.75,56,0,56.00
01/04/2004,17:41,1033.75,1034.00,1033.75,1034.00,26,0,26.00
01/04/2004,17:42,1034.00,1034.00,1034.00,1034.00,8,0,8.00
01/04/2004,17:43,1033.75,1034.25,1033.75,1034.00,17,29,46.00
01/04/2004,17:44,1034.00,1034.00,1034.00,1034.00,0,25,25.00
01/04/2004,17:45,1034.25,1034.75,1034.25,1034.75,114,0,114.00
01/04/2004,17:46,1035.00,1035.00,1034.50,1034.75,74,38,112.00
01/04/2004,17:47,1034.50,1034.75,1034.50,1034.50,10,64,74.00
01/04/2004,17:48,1034.50,1034.50,1034.50,1034.50,0,19,19.00
01/04/2004,17:49,1034.50,1034.75,1034.50,1034.50,1,19,20.00
01/04/2004,17:50,1034.50,1034.75,1034.50,1034.50,4,66,70.00
01/04/2004,17:51,1034.50,1034.50,1034.50,1034.50,0,13,13.00
01/04/2004,17:52,1034.50,1034.75,1034.50,1034.75,35,34,69.00
01/04/2004,17:53,1034.75,1035.75,1034.75,1035.50,240,2,242.00
01/04/2004,17:54,1035.75,1035.75,1035.25,1035.25,13,67,80.00
01/04/2004,17:55,1035.25,1035.50,1035.25,1035.25,3,101,104.00
01/04/2004,17:56,1035.25,1035.25,1035.00,1035.00,42,16,58.00
01/04/2004,17:57,1035.00,1035.00,1035.00,1035.00,0,46,46.00
01/04/2004,17:58,1035.00,1035.00,1035.00,1035.00,0,57,57.00
01/04/2004,17:59,1035.00,1035.00,1035.00,1035.00,0,5,5.00
01/04/2004,18:00,1034.75,1034.75,1034.75,1034.75,0,5,5.00
01/04/2004,18:01,1035.00,1035.00,1035.00,1035.00,64,0,64.00
01/04/2004,18:02,1035.00,1035.00,1035.00,1035.00,20,0,20.00
01/04/2004,18:03,1035.00,1035.00,1035.00,1035.00,21,0,21.00
01/04/2004,18:04,1034.75,1034.75,1034.75,1034.75,0,2,2.00
01/04/2004,18:05,1035.00,1035.00,1034.75,1034.75,10,1,11.00
01/04/2004,18:06,1035.00,1035.00,1035.00,1035.00,24,0,24.00
01/04/2004,18:07,1035.00,1035.00,1035.00,1035.00,6,0,6.00
01/04/2004,18:08,1035.25,1035.25,1035.25,1035.25,41,0,41.00
01/04/2004,18:09,1035.25,1035.25,1035.25,1035.25,31,0,31.00
01/04/2004,18:10,1035.25,1035.50,1035.25,1035.25,3,28,31.00
01/04/2004,18:13,1035.50,1035.50,1035.50,1035.50,51,0,51.00
01/04/2004,18:14,1035.50,1035.50,1035.25,1035.25,2,44,46.00
01/04/2004,18:15,1035.50,1035.50,1035.50,1035.50,2,0,2.00
01/04/2004,18:16,1035.25,1035.25,1035.25,1035.25,0,12,12.00
01/04/2004,18:17,1035.25,1035.25,1035.00,1035.25,3,12,15.00
01/04/2004,18:18,1035.25,1035.25,1035.25,1035.25,3,0,3.00
01/04/2004,18:19,1035.25,1035.25,1035.25,1035.25,5,0,5.00
01/04/2004,18:20,1035.25,1035.50,1035.25,1035.50,4,0,4.00
01/04/2004,18:21,1035.25,1035.50,1035.25,1035.50,49,1,50.00
01/04/2004,18:22,1035.50,1035.50,1035.50,1035.50,41,0,41.00
01/04/2004,18:24,1035.50,1035.75,1035.50,1035.75,6,0,6.00
01/04/2004,18:25,1035.75,1035.75,1035.75,1035.75,1,0,1.00
01/04/2004,18:26,1035.50,1035.50,1035.50,1035.50,0,32,32.00
01/04/2004,18:28,1035.25,1035.25,1035.25,1035.25,0,6,6.00
01/04/2004,18:29,1035.25,1035.25,1035.25,1035.25,0,1,1.00
01/04/2004,18:30,1035.25,1035.50,1035.25,1035.50,21,7,28.00
01/04/2004,18:31,1035.75,1035.75,1035.50,1035.50,5,2,7.00
01/04/2004,18:34,1035.75,1035.75,1035.75,1035.75,52,0,52.00
01/04/2004,18:36,1036.00,1036.00,1036.00,1036.00,91,0,91.00
01/04/2004,18:37,1036.00,1036.00,1035.75,1036.00,48,3,51.00
01/04/2004,18:38,1036.00,1036.00,1035.75,1035.75,2,3,5.00
01/04/2004,18:39,1035.75,1036.00,1035.75,1035.75,1,10,11.00
01/04/2004,18:40,1035.75,1035.75,1035.75,1035.75,0,18,18.00
01/04/2004,18:41,1035.75,1035.75,1035.75,1035.75,0,6,6.00
01/04/2004,18:42,1035.75,1035.75,1035.75,1035.75,0,10,10.00
01/04/2004,18:45,1035.75,1035.75,1035.75,1035.75,0,5,5.00
01/04/2004,18:46,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,18:48,1035.75,1035.75,1035.75,1035.75,0,7,7.00
01/04/2004,18:49,1035.75,1035.75,1035.75,1035.75,0,18,18.00
01/04/2004,18:50,1035.50,1035.50,1035.50,1035.50,0,1,1.00
01/04/2004,18:51,1035.75,1035.75,1035.75,1035.75,1,0,1.00
01/04/2004,18:52,1035.75,1035.75,1035.75,1035.75,1,0,1.00
01/04/2004,18:54,1035.50,1035.50,1035.50,1035.50,0,1,1.00
01/04/2004,18:55,1035.50,1035.50,1035.50,1035.50,0,1,1.00
01/04/2004,18:57,1035.75,1035.75,1035.50,1035.50,1,1,2.00
01/04/2004,18:58,1035.50,1035.50,1035.50,1035.50,0,9,9.00
01/04/2004,19:00,1035.50,1035.50,1035.50,1035.50,0,25,25.00
01/04/2004,19:01,1035.75,1035.75,1035.50,1035.50,2,2,4.00
01/04/2004,19:04,1035.50,1035.75,1035.50,1035.75,1,1,2.00
01/04/2004,19:05,1035.75,1035.75,1035.75,1035.75,9,0,9.00
01/04/2004,19:06,1035.75,1035.75,1035.50,1035.50,2,10,12.00
01/04/2004,19:07,1035.75,1035.75,1035.75,1035.75,2,0,2.00
01/04/2004,19:08,1035.50,1035.50,1035.50,1035.50,0,18,18.00
01/04/2004,19:09,1035.50,1035.50,1035.50,1035.50,0,5,5.00
01/04/2004,19:12,1035.50,1035.50,1035.50,1035.50,0,6,6.00
01/04/2004,19:13,1035.50,1035.50,1035.50,1035.50,0,24,24.00
01/04/2004,19:14,1035.50,1035.75,1035.50,1035.75,3,2,5.00
01/04/2004,19:16,1035.75,1035.75,1035.75,1035.75,1,0,1.00
01/04/2004,19:17,1035.75,1035.75,1035.75,1035.75,1,0,1.00
01/04/2004,19:20,1035.75,1036.00,1035.75,1036.00,68,0,68.00
01/04/2004,19:21,1035.75,1035.75,1035.75,1035.75,0,18,18.00
01/04/2004,19:22,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,19:23,1035.75,1036.00,1035.75,1036.00,3,28,31.00
01/04/2004,19:24,1036.25,1036.25,1036.25,1036.25,26,0,26.00
01/04/2004,19:26,1036.00,1036.00,1036.00,1036.00,0,14,14.00
01/04/2004,19:27,1036.00,1036.00,1036.00,1036.00,0,3,3.00
01/04/2004,19:28,1036.00,1036.00,1035.75,1035.75,0,9,9.00
01/04/2004,19:29,1036.00,1036.00,1036.00,1036.00,14,0,14.00
01/04/2004,19:30,1036.00,1036.00,1036.00,1036.00,4,0,4.00
01/04/2004,19:31,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,19:32,1036.00,1036.00,1036.00,1036.00,5,0,5.00
01/04/2004,19:33,1036.25,1036.25,1035.75,1036.00,11,2,13.00
01/04/2004,19:37,1035.75,1036.00,1035.75,1036.00,1,1,2.00
01/04/2004,19:38,1035.75,1035.75,1035.75,1035.75,0,4,4.00
01/04/2004,19:40,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,19:43,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,19:44,1036.00,1036.00,1036.00,1036.00,5,0,5.00
01/04/2004,19:46,1035.75,1035.75,1035.75,1035.75,0,13,13.00
01/04/2004,19:47,1035.75,1036.00,1035.75,1036.00,20,7,27.00
01/04/2004,19:48,1036.00,1036.00,1036.00,1036.00,3,0,3.00
01/04/2004,19:49,1035.75,1036.00,1035.75,1036.00,5,1,6.00
01/04/2004,19:50,1036.00,1036.00,1036.00,1036.00,8,0,8.00
01/04/2004,19:51,1036.00,1036.00,1036.00,1036.00,4,0,4.00
01/04/2004,19:53,1036.00,1036.00,1036.00,1036.00,11,0,11.00
01/04/2004,19:56,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/04/2004,20:01,1035.75,1035.75,1035.75,1035.75,0,3,3.00
01/04/2004,20:02,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,20:03,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/04/2004,20:05,1035.75,1036.00,1035.75,1036.00,5,2,7.00
01/04/2004,20:09,1036.00,1036.00,1036.00,1036.00,5,0,5.00
01/04/2004,20:10,1035.75,1035.75,1035.75,1035.75,0,6,6.00
01/04/2004,20:11,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,20:18,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,20:19,1035.75,1035.75,1035.75,1035.75,0,10,10.00
01/04/2004,20:23,1036.00,1036.00,1036.00,1036.00,3,0,3.00
01/04/2004,20:27,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,20:29,1036.00,1036.00,1036.00,1036.00,11,0,11.00
01/04/2004,20:30,1036.00,1036.00,1036.00,1036.00,5,0,5.00
01/04/2004,20:34,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,20:35,1036.00,1036.00,1036.00,1036.00,11,0,11.00
01/04/2004,20:36,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/04/2004,20:37,1035.75,1035.75,1035.75,1035.75,0,25,25.00
01/04/2004,20:42,1036.00,1036.00,1035.75,1035.75,1,1,2.00
01/04/2004,20:45,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,20:46,1036.00,1036.00,1035.75,1035.75,1,2,3.00
01/04/2004,20:47,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,20:48,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,20:49,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,20:50,1035.75,1035.75,1035.75,1035.75,0,6,6.00
01/04/2004,20:51,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,20:53,1035.75,1035.75,1035.75,1035.75,0,8,8.00
01/04/2004,20:57,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/04/2004,20:58,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,21:00,1036.00,1036.00,1036.00,1036.00,21,0,21.00
01/04/2004,21:01,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,21:03,1036.00,1036.00,1036.00,1036.00,10,0,10.00
01/04/2004,21:04,1036.00,1036.00,1036.00,1036.00,6,0,6.00
01/04/2004,21:06,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,21:08,1036.00,1036.00,1036.00,1036.00,20,0,20.00
01/04/2004,21:09,1036.00,1036.00,1036.00,1036.00,11,0,11.00
01/04/2004,21:10,1036.00,1036.00,1035.75,1035.75,16,3,19.00
01/04/2004,21:14,1036.00,1036.00,1036.00,1036.00,13,0,13.00
01/04/2004,21:15,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/04/2004,21:16,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/04/2004,21:17,1036.00,1036.00,1036.00,1036.00,5,0,5.00
01/04/2004,21:21,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,21:22,1035.75,1035.75,1035.75,1035.75,0,30,30.00
01/04/2004,21:23,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,21:26,1035.75,1035.75,1035.75,1035.75,0,10,10.00
01/04/2004,21:29,1035.75,1035.75,1035.75,1035.75,0,11,11.00
01/04/2004,21:31,1035.75,1035.75,1035.75,1035.75,0,13,13.00
01/04/2004,21:32,1035.75,1035.75,1035.75,1035.75,0,5,5.00
01/04/2004,21:33,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,21:34,1035.75,1035.75,1035.75,1035.75,0,7,7.00
01/04/2004,21:38,1035.75,1035.75,1035.75,1035.75,0,5,5.00
01/04/2004,21:40,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,21:42,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,21:43,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,21:47,1035.75,1036.00,1035.75,1035.75,1,3,4.00
01/04/2004,21:48,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,21:49,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,21:51,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,21:53,1035.75,1035.75,1035.75,1035.75,0,4,4.00
01/04/2004,21:55,1035.75,1035.75,1035.75,1035.75,0,7,7.00
01/04/2004,21:58,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,22:01,1035.50,1035.50,1035.50,1035.50,0,10,10.00
01/04/2004,22:04,1035.75,1035.75,1035.75,1035.75,10,0,10.00
01/04/2004,22:08,1035.75,1035.75,1035.75,1035.75,16,0,16.00
01/04/2004,22:13,1035.75,1035.75,1035.75,1035.75,2,0,2.00
01/04/2004,22:17,1035.75,1036.00,1035.75,1036.00,11,0,11.00
01/04/2004,22:21,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,22:29,1035.75,1035.75,1035.75,1035.75,0,4,4.00
01/04/2004,22:31,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,22:32,1035.75,1035.75,1035.75,1035.75,0,10,10.00
01/04/2004,22:35,1035.75,1035.75,1035.75,1035.75,0,8,8.00
01/04/2004,22:38,1035.75,1035.75,1035.75,1035.75,0,18,18.00
01/04/2004,22:40,1035.75,1035.75,1035.75,1035.75,0,5,5.00
01/04/2004,22:43,1035.75,1035.75,1035.75,1035.75,0,10,10.00
01/04/2004,22:47,1035.75,1035.75,1035.75,1035.75,0,10,10.00
01/04/2004,22:48,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/04/2004,22:49,1035.50,1035.50,1035.50,1035.50,0,98,98.00
01/04/2004,22:50,1035.50,1035.50,1035.50,1035.50,0,10,10.00
01/04/2004,22:56,1035.50,1035.75,1035.50,1035.75,1,1,2.00
01/04/2004,22:58,1035.50,1035.50,1035.50,1035.50,0,5,5.00
01/04/2004,23:02,1035.75,1035.75,1035.75,1035.75,2,0,2.00
01/04/2004,23:11,1035.75,1035.75,1035.75,1035.75,2,0,2.00
01/04/2004,23:12,1035.50,1035.75,1035.50,1035.75,2,1,3.00
01/04/2004,23:14,1035.75,1035.75,1035.75,1035.75,34,0,34.00
01/04/2004,23:15,1035.75,1035.75,1035.75,1035.75,18,0,18.00
01/04/2004,23:19,1036.00,1036.00,1036.00,1036.00,4,0,4.00
01/04/2004,23:20,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,23:28,1035.75,1035.75,1035.75,1035.75,0,9,9.00
01/04/2004,23:30,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,23:31,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,23:33,1036.00,1036.00,1036.00,1036.00,20,0,20.00
01/04/2004,23:37,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,23:40,1036.00,1036.00,1036.00,1036.00,1,0,1.00
01/04/2004,23:41,1036.00,1036.00,1036.00,1036.00,20,0,20.00
01/04/2004,23:42,1036.00,1036.00,1036.00,1036.00,4,0,4.00
01/04/2004,23:43,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/04/2004,23:46,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/04/2004,23:48,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/04/2004,23:54,1036.25,1036.25,1036.25,1036.25,16,0,16.00
01/04/2004,23:56,1036.00,1036.00,1036.00,1036.00,0,4,4.00
01/04/2004,23:58,1036.25,1036.25,1036.25,1036.25,3,0,3.00
01/04/2004,23:59,1036.25,1036.25,1036.25,1036.25,4,0,4.00
01/05/2004,00:00,1036.25,1036.25,1036.25,1036.25,1,0,1.00
01/05/2004,00:01,1036.00,1036.25,1036.00,1036.25,2,1,3.00
01/05/2004,00:03,1036.25,1036.25,1036.25,1036.25,3,0,3.00
01/05/2004,00:06,1036.25,1036.25,1036.25,1036.25,6,0,6.00
01/05/2004,00:10,1036.25,1036.50,1036.00,1036.25,43,10,53.00
01/05/2004,00:15,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/05/2004,00:16,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/05/2004,00:20,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/05/2004,00:24,1036.50,1036.50,1036.50,1036.50,20,0,20.00
01/05/2004,00:25,1036.50,1036.75,1036.50,1036.75,45,0,45.00
01/05/2004,00:26,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/05/2004,00:27,1036.75,1036.75,1036.75,1036.75,2,0,2.00
01/05/2004,00:28,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/05/2004,00:30,1036.50,1036.50,1036.50,1036.50,0,10,10.00
01/05/2004,00:33,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,00:35,1036.50,1036.50,1036.50,1036.50,0,4,4.00
01/05/2004,00:41,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,00:43,1036.50,1036.50,1036.50,1036.50,0,3,3.00
01/05/2004,00:45,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/05/2004,00:46,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/05/2004,00:47,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,00:50,1036.50,1036.75,1036.50,1036.75,1,1,2.00
01/05/2004,00:54,1036.75,1036.75,1036.50,1036.50,4,3,7.00
01/05/2004,00:56,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,01:00,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/05/2004,01:01,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/05/2004,01:02,1036.75,1036.75,1036.50,1036.75,3,1,4.00
01/05/2004,01:05,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/05/2004,01:06,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/05/2004,01:07,1036.75,1036.75,1036.75,1036.75,4,0,4.00
01/05/2004,01:08,1036.75,1036.75,1036.75,1036.75,39,0,39.00
01/05/2004,01:09,1036.75,1036.75,1036.75,1036.75,2,0,2.00
01/05/2004,01:10,1037.00,1037.00,1037.00,1037.00,42,0,42.00
01/05/2004,01:11,1037.25,1037.25,1037.25,1037.25,19,0,19.00
01/05/2004,01:12,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/05/2004,01:13,1037.25,1037.25,1037.25,1037.25,17,0,17.00
01/05/2004,01:14,1037.25,1037.25,1037.25,1037.25,58,0,58.00
01/05/2004,01:15,1037.25,1037.25,1037.00,1037.25,18,3,21.00
01/05/2004,01:16,1037.25,1037.25,1037.25,1037.25,4,0,4.00
01/05/2004,01:17,1037.25,1037.25,1037.25,1037.25,6,0,6.00
01/05/2004,01:18,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/05/2004,01:21,1037.00,1037.00,1037.00,1037.00,0,2,2.00
01/05/2004,01:22,1037.00,1037.00,1036.75,1036.75,0,54,54.00
01/05/2004,01:23,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/05/2004,01:24,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,01:25,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/05/2004,01:26,1036.50,1036.50,1036.50,1036.50,0,25,25.00
01/05/2004,01:27,1036.50,1036.50,1036.50,1036.50,0,10,10.00
01/05/2004,01:28,1036.50,1036.50,1036.50,1036.50,0,10,10.00
01/05/2004,01:29,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/05/2004,01:32,1036.50,1036.50,1036.50,1036.50,0,5,5.00
01/05/2004,01:33,1036.50,1036.50,1036.50,1036.50,0,9,9.00
01/05/2004,01:34,1036.25,1036.25,1036.25,1036.25,0,10,10.00
01/05/2004,01:35,1036.25,1036.25,1036.25,1036.25,0,4,4.00
01/05/2004,01:38,1036.25,1036.25,1036.00,1036.25,10,12,22.00
01/05/2004,01:40,1036.25,1036.25,1036.25,1036.25,12,0,12.00
01/05/2004,01:41,1036.25,1036.25,1036.25,1036.25,3,0,3.00
01/05/2004,01:42,1036.50,1036.50,1036.50,1036.50,35,0,35.00
01/05/2004,01:43,1036.50,1036.50,1036.50,1036.50,3,0,3.00
01/05/2004,01:46,1036.50,1036.50,1036.50,1036.50,5,0,5.00
01/05/2004,01:47,1036.50,1036.50,1036.50,1036.50,2,0,2.00
01/05/2004,01:48,1036.50,1036.50,1036.25,1036.25,20,9,29.00
01/05/2004,01:49,1036.25,1036.25,1036.25,1036.25,0,22,22.00
01/05/2004,01:50,1036.00,1036.00,1036.00,1036.00,0,15,15.00
01/05/2004,01:51,1035.75,1035.75,1035.75,1035.75,0,5,5.00
01/05/2004,01:54,1036.00,1036.00,1036.00,1036.00,3,0,3.00
01/05/2004,01:55,1036.00,1036.00,1036.00,1036.00,6,0,6.00
01/05/2004,01:57,1036.25,1036.25,1036.25,1036.25,1,0,1.00
01/05/2004,01:59,1036.25,1036.25,1036.25,1036.25,11,0,11.00
01/05/2004,02:00,1036.50,1036.75,1036.25,1036.25,126,25,151.00
01/05/2004,02:01,1036.25,1036.50,1036.00,1036.25,20,42,62.00
01/05/2004,02:02,1036.25,1036.50,1036.25,1036.25,66,10,76.00
01/05/2004,02:03,1036.50,1036.75,1036.25,1036.50,86,75,161.00
01/05/2004,02:04,1036.75,1036.75,1036.50,1036.50,49,2,51.00
01/05/2004,02:05,1036.75,1036.75,1036.50,1036.50,5,47,52.00
01/05/2004,02:06,1036.50,1036.50,1036.50,1036.50,0,14,14.00
01/05/2004,02:07,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,02:08,1036.75,1036.75,1036.75,1036.75,26,0,26.00
01/05/2004,02:09,1036.50,1036.50,1036.50,1036.50,0,4,4.00
01/05/2004,02:10,1036.50,1036.50,1036.50,1036.50,0,15,15.00
01/05/2004,02:11,1036.50,1036.50,1036.50,1036.50,0,40,40.00
01/05/2004,02:12,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,02:13,1036.50,1036.50,1036.50,1036.50,0,8,8.00
01/05/2004,02:14,1036.25,1036.25,1036.25,1036.25,0,12,12.00
01/05/2004,02:15,1036.25,1036.25,1035.75,1035.75,4,71,75.00
01/05/2004,02:16,1035.75,1035.75,1035.50,1035.75,10,18,28.00
01/05/2004,02:17,1035.50,1035.50,1035.50,1035.50,0,44,44.00
01/05/2004,02:18,1035.50,1035.50,1035.25,1035.50,32,86,118.00
01/05/2004,02:19,1035.50,1035.75,1035.50,1035.75,38,0,38.00
01/05/2004,02:20,1035.75,1035.75,1035.75,1035.75,26,0,26.00
01/05/2004,02:21,1035.75,1035.75,1035.50,1035.50,18,17,35.00
01/05/2004,02:22,1035.50,1035.50,1035.25,1035.50,6,62,68.00
01/05/2004,02:23,1035.25,1035.25,1035.00,1035.00,0,86,86.00
01/05/2004,02:24,1034.75,1035.25,1034.75,1035.00,18,51,69.00
01/05/2004,02:25,1035.00,1035.25,1034.75,1035.00,31,7,38.00
01/05/2004,02:26,1035.25,1035.25,1035.25,1035.25,57,0,57.00
01/05/2004,02:27,1035.25,1035.25,1035.00,1035.00,7,36,43.00
01/05/2004,02:28,1035.00,1035.00,1035.00,1035.00,0,8,8.00
01/05/2004,02:29,1035.00,1035.00,1034.75,1034.75,0,6,6.00
01/05/2004,02:30,1034.75,1034.75,1034.75,1034.75,0,7,7.00
01/05/2004,02:31,1035.00,1035.00,1035.00,1035.00,4,0,4.00
01/05/2004,02:33,1035.00,1035.00,1035.00,1035.00,24,0,24.00
01/05/2004,02:34,1034.75,1035.00,1034.75,1035.00,86,1,87.00
01/05/2004,02:35,1035.00,1035.25,1035.00,1035.25,31,0,31.00
01/05/2004,02:36,1035.25,1035.25,1035.25,1035.25,9,0,9.00
01/05/2004,02:37,1035.25,1035.25,1035.25,1035.25,10,0,10.00
01/05/2004,02:38,1035.00,1035.25,1035.00,1035.25,1,1,2.00
01/05/2004,02:39,1035.00,1035.00,1035.00,1035.00,0,13,13.00
01/05/2004,02:40,1035.00,1035.25,1035.00,1035.25,1,2,3.00
01/05/2004,02:41,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/05/2004,02:42,1035.00,1035.00,1035.00,1035.00,0,8,8.00
01/05/2004,02:43,1035.25,1035.25,1035.00,1035.00,2,24,26.00
01/05/2004,02:44,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/05/2004,02:45,1035.00,1035.00,1035.00,1035.00,0,20,20.00
01/05/2004,02:46,1035.25,1035.25,1035.25,1035.25,1,0,1.00
01/05/2004,02:47,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/05/2004,02:48,1035.00,1035.00,1034.75,1034.75,0,65,65.00
01/05/2004,02:49,1034.50,1034.50,1034.25,1034.50,55,38,93.00
01/05/2004,02:51,1034.50,1034.75,1034.50,1034.75,5,0,5.00
01/05/2004,02:52,1034.50,1034.50,1034.50,1034.50,0,62,62.00
01/05/2004,02:53,1034.50,1034.50,1034.50,1034.50,0,24,24.00
01/05/2004,02:54,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/05/2004,02:55,1034.75,1034.75,1034.75,1034.75,25,0,25.00
01/05/2004,02:56,1034.50,1034.50,1034.25,1034.25,0,21,21.00
01/05/2004,02:57,1034.75,1034.75,1034.75,1034.75,2,0,2.00
01/05/2004,02:58,1034.75,1034.75,1034.50,1034.75,59,1,60.00
01/05/2004,02:59,1034.75,1034.75,1034.75,1034.75,2,0,2.00
01/05/2004,03:00,1034.75,1035.25,1034.75,1035.25,50,0,50.00
01/05/2004,03:01,1035.25,1035.25,1035.25,1035.25,26,0,26.00
01/05/2004,03:02,1035.25,1035.50,1035.25,1035.50,25,0,25.00
01/05/2004,03:03,1035.50,1035.75,1035.50,1035.75,15,0,15.00
01/05/2004,03:04,1035.75,1036.00,1035.50,1035.50,30,16,46.00
01/05/2004,03:05,1035.50,1035.50,1035.50,1035.50,0,23,23.00
01/05/2004,03:06,1035.50,1035.75,1035.50,1035.75,18,4,22.00
01/05/2004,03:07,1035.75,1036.00,1035.75,1035.75,12,23,35.00
01/05/2004,03:08,1035.50,1035.50,1035.50,1035.50,0,9,9.00
01/05/2004,03:09,1035.50,1035.75,1035.50,1035.75,51,1,52.00
01/05/2004,03:10,1035.75,1035.75,1035.75,1035.75,26,0,26.00
01/05/2004,03:11,1036.00,1036.25,1036.00,1036.25,46,0,46.00
01/05/2004,03:12,1036.25,1036.25,1036.25,1036.25,1,0,1.00
01/05/2004,03:13,1036.25,1036.25,1036.25,1036.25,22,0,22.00
01/05/2004,03:14,1036.25,1036.50,1036.25,1036.50,64,1,65.00
01/05/2004,03:15,1036.50,1036.75,1036.50,1036.50,18,5,23.00
01/05/2004,03:16,1036.50,1036.50,1036.50,1036.50,0,27,27.00
01/05/2004,03:17,1036.75,1036.75,1036.75,1036.75,30,0,30.00
01/05/2004,03:18,1036.50,1036.50,1036.50,1036.50,0,9,9.00
01/05/2004,03:19,1036.50,1036.50,1036.50,1036.50,0,59,59.00
01/05/2004,03:20,1036.50,1036.75,1036.50,1036.75,76,15,91.00
01/05/2004,03:21,1036.50,1036.50,1036.50,1036.50,0,28,28.00
01/05/2004,03:22,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/05/2004,03:23,1036.50,1036.50,1036.50,1036.50,0,17,17.00
01/05/2004,03:24,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/05/2004,03:25,1036.50,1036.75,1036.50,1036.75,1,15,16.00
01/05/2004,03:29,1036.75,1036.75,1036.75,1036.75,92,0,92.00
01/05/2004,03:31,1036.50,1036.50,1036.50,1036.50,0,29,29.00
01/05/2004,03:32,1036.50,1036.50,1036.50,1036.50,0,7,7.00
01/05/2004,03:34,1036.25,1036.25,1036.25,1036.25,0,4,4.00
01/05/2004,03:35,1036.25,1036.25,1036.25,1036.25,0,79,79.00
01/05/2004,03:36,1036.25,1036.25,1036.25,1036.25,0,35,35.00
01/05/2004,03:37,1036.25,1036.25,1036.25,1036.25,0,21,21.00
01/05/2004,03:38,1036.25,1036.25,1036.25,1036.25,0,16,16.00
01/05/2004,03:39,1036.25,1036.25,1036.25,1036.25,0,5,5.00
01/05/2004,03:40,1036.25,1036.25,1036.25,1036.25,0,6,6.00
01/05/2004,03:41,1036.50,1036.50,1036.25,1036.25,1,2,3.00
01/05/2004,03:44,1036.50,1036.50,1036.50,1036.50,37,0,37.00
01/05/2004,03:45,1036.50,1036.50,1036.50,1036.50,10,0,10.00
01/05/2004,03:46,1036.25,1036.25,1036.25,1036.25,0,3,3.00
01/05/2004,03:47,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/05/2004,03:48,1036.50,1036.50,1036.50,1036.50,27,0,27.00
01/05/2004,03:49,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/05/2004,03:50,1036.50,1036.50,1036.50,1036.50,22,0,22.00
01/05/2004,03:51,1036.50,1036.50,1036.50,1036.50,2,0,2.00
01/05/2004,03:53,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/05/2004,03:54,1036.25,1036.25,1036.25,1036.25,0,22,22.00
01/05/2004,03:57,1036.25,1036.25,1036.25,1036.25,0,6,6.00
01/05/2004,03:58,1036.25,1036.25,1036.25,1036.25,0,22,22.00
01/05/2004,04:00,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/05/2004,04:01,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/05/2004,04:02,1036.25,1036.25,1036.00,1036.00,0,7,7.00
01/05/2004,04:03,1036.00,1036.00,1036.00,1036.00,0,14,14.00
01/05/2004,04:04,1035.75,1036.00,1035.75,1036.00,1,5,6.00
01/05/2004,04:05,1035.75,1035.75,1035.75,1035.75,0,1,1.00
01/05/2004,04:06,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/05/2004,04:08,1035.75,1035.75,1035.75,1035.75,0,2,2.00
01/05/2004,04:09,1036.00,1036.00,1035.75,1035.75,2,1,3.00
01/05/2004,04:10,1035.75,1035.75,1035.75,1035.75,0,35,35.00
01/05/2004,04:11,1035.50,1035.50,1035.50,1035.50,0,45,45.00
01/05/2004,04:12,1035.50,1035.50,1035.50,1035.50,0,1,1.00
01/05/2004,04:13,1035.50,1035.50,1035.50,1035.50,0,27,27.00
01/05/2004,04:14,1035.50,1035.50,1035.50,1035.50,0,8,8.00
01/05/2004,04:15,1035.25,1035.25,1035.00,1035.00,0,30,30.00
01/05/2004,04:16,1035.00,1035.00,1035.00,1035.00,0,2,2.00
01/05/2004,04:17,1035.25,1035.25,1035.25,1035.25,3,0,3.00
01/05/2004,04:18,1035.00,1035.00,1034.75,1034.75,12,254,266.00
01/05/2004,04:19,1034.75,1034.75,1034.75,1034.75,0,64,64.00
01/05/2004,04:20,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/05/2004,04:21,1034.75,1034.75,1034.75,1034.75,0,5,5.00
01/05/2004,04:22,1034.75,1034.75,1034.50,1034.50,0,2,2.00
01/05/2004,04:23,1034.50,1034.50,1034.50,1034.50,0,5,5.00
01/05/2004,04:24,1034.75,1034.75,1034.75,1034.75,28,0,28.00
01/05/2004,04:25,1035.00,1035.00,1035.00,1035.00,5,0,5.00
01/05/2004,04:26,1034.75,1034.75,1034.50,1034.75,1,71,72.00
01/05/2004,04:27,1034.50,1034.75,1034.50,1034.75,1,4,5.00
01/05/2004,04:28,1034.50,1034.50,1034.50,1034.50,0,14,14.00
01/05/2004,04:29,1034.50,1034.50,1034.50,1034.50,0,199,199.00
01/05/2004,04:30,1034.50,1034.75,1034.50,1034.75,100,114,214.00
01/05/2004,04:31,1034.50,1034.75,1034.50,1034.75,65,30,95.00
01/05/2004,04:32,1035.00,1035.00,1035.00,1035.00,45,0,45.00
01/05/2004,04:33,1035.00,1035.25,1035.00,1035.25,92,0,92.00
01/05/2004,04:34,1035.50,1035.50,1035.25,1035.25,5,2,7.00
01/05/2004,04:35,1035.50,1035.50,1035.50,1035.50,63,0,63.00
01/05/2004,04:36,1035.75,1035.75,1035.50,1035.50,1,1,2.00
01/05/2004,04:37,1035.50,1035.50,1035.50,1035.50,0,22,22.00
01/05/2004,04:38,1035.50,1035.50,1035.25,1035.50,7,26,33.00
01/05/2004,04:39,1035.75,1035.75,1035.50,1035.75,26,5,31.00
01/05/2004,04:40,1036.00,1036.00,1035.75,1035.75,14,3,17.00
01/05/2004,04:41,1035.75,1035.75,1035.75,1035.75,0,24,24.00
01/05/2004,04:42,1036.00,1036.00,1036.00,1036.00,12,0,12.00
01/05/2004,04:43,1036.25,1036.25,1036.25,1036.25,56,0,56.00
01/05/2004,04:44,1036.25,1036.25,1036.25,1036.25,66,0,66.00
01/05/2004,04:45,1036.00,1036.25,1036.00,1036.25,25,1,26.00
01/05/2004,04:46,1036.25,1036.25,1036.25,1036.25,98,0,98.00
01/05/2004,04:47,1036.25,1036.25,1036.25,1036.25,31,0,31.00
01/05/2004,04:48,1036.25,1036.25,1036.25,1036.25,26,0,26.00
01/05/2004,04:49,1036.25,1036.25,1036.00,1036.25,80,1,81.00
01/05/2004,04:50,1036.25,1036.25,1036.25,1036.25,38,0,38.00
01/05/2004,04:51,1036.25,1036.25,1036.25,1036.25,25,0,25.00
01/05/2004,04:52,1036.25,1036.25,1036.25,1036.25,30,0,30.00
01/05/2004,04:53,1036.25,1036.25,1036.25,1036.25,1,0,1.00
01/05/2004,04:54,1036.50,1036.75,1036.50,1036.75,47,0,47.00
01/05/2004,04:55,1036.75,1036.75,1036.50,1036.50,50,29,79.00
01/05/2004,04:56,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,04:58,1036.50,1036.50,1036.50,1036.50,0,3,3.00
01/05/2004,04:59,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,05:00,1036.75,1036.75,1036.75,1036.75,5,0,5.00
01/05/2004,05:01,1036.50,1036.50,1036.50,1036.50,0,36,36.00
01/05/2004,05:02,1036.75,1036.75,1036.50,1036.50,1,1,2.00
01/05/2004,05:03,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,05:04,1036.50,1036.75,1036.50,1036.75,20,2,22.00
01/05/2004,05:05,1036.75,1037.00,1036.75,1037.00,39,0,39.00
01/05/2004,05:06,1036.75,1037.00,1036.75,1037.00,31,42,73.00
01/05/2004,05:07,1036.75,1036.75,1036.75,1036.75,0,57,57.00
01/05/2004,05:09,1036.50,1036.75,1036.50,1036.75,1,1,2.00
01/05/2004,05:10,1036.75,1036.75,1036.50,1036.50,1,47,48.00
01/05/2004,05:11,1036.50,1036.50,1036.50,1036.50,0,8,8.00
01/05/2004,05:12,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,05:13,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/05/2004,05:14,1036.50,1036.75,1036.50,1036.50,29,12,41.00
01/05/2004,05:15,1036.50,1036.50,1036.50,1036.50,0,24,24.00
01/05/2004,05:16,1036.50,1036.75,1036.50,1036.75,58,1,59.00
01/05/2004,05:17,1036.75,1036.75,1036.75,1036.75,5,0,5.00
01/05/2004,05:18,1036.50,1036.75,1036.50,1036.50,1,9,10.00
01/05/2004,05:19,1036.50,1036.50,1036.50,1036.50,0,68,68.00
01/05/2004,05:20,1036.50,1036.50,1036.50,1036.50,0,54,54.00
01/05/2004,05:21,1036.50,1036.50,1036.25,1036.50,1,2,3.00
01/05/2004,05:22,1036.50,1036.50,1036.50,1036.50,114,0,114.00
01/05/2004,05:23,1036.75,1037.00,1036.75,1037.00,201,0,201.00
01/05/2004,05:24,1037.25,1037.50,1037.25,1037.50,123,0,123.00
01/05/2004,05:25,1037.25,1037.50,1037.25,1037.25,6,22,28.00
01/05/2004,05:26,1037.25,1037.50,1037.25,1037.50,1,1,2.00
01/05/2004,05:27,1037.25,1037.25,1037.00,1037.00,0,20,20.00
01/05/2004,05:28,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/05/2004,05:29,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/05/2004,05:32,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/05/2004,05:34,1037.00,1037.00,1037.00,1037.00,0,72,72.00
01/05/2004,05:35,1037.00,1037.00,1037.00,1037.00,0,10,10.00
01/05/2004,05:36,1037.00,1037.00,1036.75,1036.75,0,33,33.00
01/05/2004,05:37,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/05/2004,05:38,1036.75,1036.75,1036.75,1036.75,0,6,6.00
01/05/2004,05:40,1037.00,1037.25,1037.00,1037.25,114,0,114.00
01/05/2004,05:42,1037.25,1037.25,1037.00,1037.00,1,3,4.00
01/05/2004,05:43,1037.25,1037.25,1037.00,1037.00,1,35,36.00
01/05/2004,05:44,1036.75,1037.25,1036.75,1037.25,72,2,74.00
01/05/2004,05:45,1037.25,1037.25,1037.00,1037.00,6,14,20.00
01/05/2004,05:46,1037.00,1037.00,1036.75,1036.75,0,81,81.00
01/05/2004,05:47,1036.75,1036.75,1036.75,1036.75,0,34,34.00
01/05/2004,05:48,1036.75,1036.75,1036.75,1036.75,0,21,21.00
01/05/2004,05:49,1036.50,1036.50,1036.50,1036.50,0,35,35.00
01/05/2004,05:52,1036.50,1036.75,1036.50,1036.75,64,44,108.00
01/05/2004,05:53,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/05/2004,05:54,1036.75,1037.00,1036.75,1037.00,3,0,3.00
01/05/2004,05:55,1037.00,1037.00,1036.75,1036.75,8,52,60.00
01/05/2004,05:56,1037.00,1037.00,1037.00,1037.00,5,0,5.00
01/05/2004,05:59,1037.00,1037.00,1037.00,1037.00,4,0,4.00
01/05/2004,06:00,1037.00,1037.25,1037.00,1037.25,114,0,114.00
01/05/2004,06:01,1037.25,1037.25,1037.25,1037.25,26,0,26.00
01/05/2004,06:02,1037.25,1037.25,1037.00,1037.00,6,2,8.00
01/05/2004,06:03,1037.00,1037.00,1037.00,1037.00,0,66,66.00
01/05/2004,06:05,1037.00,1037.00,1037.00,1037.00,0,19,19.00
01/05/2004,06:06,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/05/2004,06:09,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/05/2004,06:12,1036.75,1036.75,1036.75,1036.75,0,6,6.00
01/05/2004,06:13,1037.00,1037.00,1037.00,1037.00,19,0,19.00
01/05/2004,06:14,1037.00,1037.00,1037.00,1037.00,49,0,49.00
01/05/2004,06:15,1037.25,1037.25,1037.25,1037.25,51,0,51.00
01/05/2004,06:16,1037.25,1037.50,1037.25,1037.50,42,0,42.00
01/05/2004,06:17,1037.50,1037.50,1037.25,1037.25,1,65,66.00
01/05/2004,06:19,1037.00,1037.00,1037.00,1037.00,0,4,4.00
01/05/2004,06:20,1037.00,1037.25,1037.00,1037.25,5,30,35.00
01/05/2004,06:21,1037.00,1037.00,1037.00,1037.00,0,9,9.00
01/05/2004,06:22,1037.00,1037.00,1037.00,1037.00,0,2,2.00
01/05/2004,06:24,1036.75,1036.75,1036.75,1036.75,0,5,5.00
01/05/2004,06:25,1036.75,1036.75,1036.75,1036.75,0,27,27.00
01/05/2004,06:26,1036.75,1036.75,1036.75,1036.75,0,28,28.00
01/05/2004,06:27,1036.75,1036.75,1036.75,1036.75,0,10,10.00
01/05/2004,06:28,1036.75,1036.75,1036.75,1036.75,0,66,66.00
01/05/2004,06:29,1036.50,1036.50,1036.25,1036.25,0,119,119.00
01/05/2004,06:30,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/05/2004,06:31,1036.25,1036.25,1036.25,1036.25,0,30,30.00
01/05/2004,06:32,1036.25,1036.25,1036.00,1036.00,0,71,71.00
01/05/2004,06:33,1036.25,1036.50,1036.25,1036.50,90,0,90.00
01/05/2004,06:34,1036.50,1036.50,1036.50,1036.50,26,0,26.00
01/05/2004,06:35,1036.25,1036.25,1036.25,1036.25,0,74,74.00
01/05/2004,06:36,1036.00,1036.00,1035.75,1035.75,0,63,63.00
01/05/2004,06:37,1036.00,1036.00,1036.00,1036.00,2,0,2.00
01/05/2004,06:38,1035.75,1036.00,1035.75,1036.00,3,6,9.00
01/05/2004,06:39,1036.00,1036.00,1036.00,1036.00,7,0,7.00
01/05/2004,06:40,1036.00,1036.00,1036.00,1036.00,85,0,85.00
01/05/2004,06:41,1036.00,1036.25,1036.00,1036.00,169,5,174.00
01/05/2004,06:42,1036.25,1036.25,1036.25,1036.25,104,0,104.00
01/05/2004,06:43,1036.25,1036.25,1036.25,1036.25,127,0,127.00
01/05/2004,06:44,1036.50,1036.50,1036.00,1036.00,100,94,194.00
01/05/2004,06:45,1036.00,1036.00,1036.00,1036.00,0,44,44.00
01/05/2004,06:46,1036.00,1036.25,1036.00,1036.25,50,26,76.00
01/05/2004,06:47,1036.25,1036.25,1036.25,1036.25,114,0,114.00
01/05/2004,06:48,1036.25,1036.25,1036.25,1036.25,4,0,4.00
01/05/2004,06:49,1036.25,1036.25,1036.25,1036.25,51,0,51.00
01/05/2004,06:50,1036.25,1036.25,1036.25,1036.25,5,0,5.00
01/05/2004,06:52,1036.50,1036.50,1036.50,1036.50,7,0,7.00
01/05/2004,06:54,1036.50,1036.50,1036.50,1036.50,5,0,5.00
01/05/2004,06:55,1036.50,1036.50,1036.50,1036.50,12,0,12.00
01/05/2004,06:56,1036.50,1036.50,1036.50,1036.50,50,0,50.00
01/05/2004,06:57,1036.50,1036.75,1036.50,1036.75,268,0,268.00
01/05/2004,06:58,1036.75,1036.75,1036.75,1036.75,27,0,27.00
01/05/2004,06:59,1036.75,1036.75,1036.75,1036.75,55,0,55.00
01/05/2004,07:00,1036.75,1036.75,1036.75,1036.75,4,0,4.00
01/05/2004,07:01,1036.75,1036.75,1036.50,1036.50,12,1,13.00
01/05/2004,07:03,1036.75,1036.75,1036.75,1036.75,42,0,42.00
01/05/2004,07:04,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/05/2004,07:05,1036.50,1036.50,1036.50,1036.50,0,104,104.00
01/05/2004,07:06,1036.50,1036.75,1036.50,1036.50,2,2,4.00
01/05/2004,07:07,1036.50,1036.50,1036.50,1036.50,0,16,16.00
01/05/2004,07:08,1036.75,1036.75,1036.75,1036.75,55,0,55.00
01/05/2004,07:09,1036.75,1036.75,1036.50,1036.75,28,1,29.00
01/05/2004,07:10,1036.75,1036.75,1036.75,1036.75,58,0,58.00
01/05/2004,07:11,1036.75,1037.50,1036.75,1037.50,480,50,530.00
01/05/2004,07:12,1037.50,1037.50,1037.25,1037.50,122,1,123.00
01/05/2004,07:13,1037.50,1037.50,1037.50,1037.50,196,0,196.00
01/05/2004,07:14,1037.50,1037.75,1037.50,1037.50,69,75,144.00
01/05/2004,07:15,1037.50,1037.75,1037.50,1037.50,9,16,25.00
01/05/2004,07:16,1037.75,1037.75,1037.25,1037.50,3,8,11.00
01/05/2004,07:17,1037.50,1037.75,1037.50,1037.50,16,37,53.00
01/05/2004,07:18,1037.25,1037.50,1037.25,1037.50,60,2,62.00
01/05/2004,07:19,1037.50,1037.75,1037.50,1037.50,9,55,64.00
01/05/2004,07:21,1037.50,1037.50,1037.50,1037.50,0,70,70.00
01/05/2004,07:22,1037.50,1037.50,1037.50,1037.50,0,78,78.00
01/05/2004,07:23,1037.50,1037.50,1037.25,1037.25,0,166,166.00
01/05/2004,07:24,1037.25,1037.25,1037.25,1037.25,0,30,30.00
01/05/2004,07:25,1037.00,1037.00,1037.00,1037.00,0,4,4.00
01/05/2004,07:26,1037.25,1037.25,1037.25,1037.25,41,0,41.00
01/05/2004,07:27,1037.25,1037.25,1037.25,1037.25,98,0,98.00
01/05/2004,07:28,1037.25,1037.50,1037.25,1037.50,156,15,171.00
01/05/2004,07:29,1037.50,1037.50,1037.25,1037.25,35,8,43.00
01/05/2004,07:30,1037.50,1037.75,1037.25,1037.75,124,2,126.00
01/05/2004,07:31,1037.75,1038.00,1037.50,1037.75,159,58,217.00
01/05/2004,07:32,1037.75,1037.75,1037.50,1037.50,2,1,3.00
01/05/2004,07:33,1037.50,1037.75,1037.50,1037.75,1,7,8.00
01/05/2004,07:34,1037.50,1037.75,1037.50,1037.75,312,53,365.00
01/05/2004,07:35,1038.00,1038.00,1037.75,1037.75,2,5,7.00
01/05/2004,07:36,1037.75,1037.75,1037.75,1037.75,0,216,216.00
01/05/2004,07:37,1037.75,1037.75,1037.50,1037.50,0,55,55.00
01/05/2004,07:38,1037.50,1038.00,1037.50,1037.75,215,13,228.00
01/05/2004,07:39,1037.50,1037.75,1037.50,1037.75,5,10,15.00
01/05/2004,07:40,1037.50,1037.50,1037.50,1037.50,0,4,4.00
01/05/2004,07:41,1037.50,1037.75,1037.50,1037.50,3,14,17.00
01/05/2004,07:42,1037.50,1037.50,1037.50,1037.50,0,11,11.00
01/05/2004,07:43,1037.50,1037.50,1037.50,1037.50,0,2,2.00
01/05/2004,07:44,1037.50,1037.75,1037.50,1037.50,1,15,16.00
01/05/2004,07:45,1037.50,1037.50,1037.50,1037.50,0,7,7.00
01/05/2004,07:46,1037.75,1038.00,1037.75,1037.75,129,84,213.00
01/05/2004,07:48,1037.50,1037.50,1037.50,1037.50,0,128,128.00
01/05/2004,07:49,1037.50,1037.50,1037.25,1037.25,0,33,33.00
01/05/2004,07:50,1037.25,1037.25,1037.25,1037.25,0,8,8.00
01/05/2004,07:51,1037.25,1037.50,1037.25,1037.50,50,3,53.00
01/05/2004,07:52,1037.50,1037.50,1037.00,1037.25,6,122,128.00
01/05/2004,07:53,1037.00,1037.25,1037.00,1037.25,88,34,122.00
01/05/2004,07:54,1037.25,1037.50,1037.25,1037.25,26,14,40.00
01/05/2004,07:55,1037.25,1037.75,1037.25,1037.50,120,7,127.00
01/05/2004,07:56,1037.50,1037.75,1037.50,1037.50,1,4,5.00
01/05/2004,07:57,1037.25,1037.50,1037.25,1037.25,2,7,9.00
01/05/2004,07:58,1037.25,1037.50,1037.25,1037.25,4,44,48.00
01/05/2004,07:59,1037.00,1037.25,1037.00,1037.25,50,2,52.00
01/05/2004,08:00,1037.25,1037.50,1037.25,1037.25,2,29,31.00
01/05/2004,08:01,1037.25,1037.50,1037.25,1037.25,1,4,5.00
01/05/2004,08:02,1037.50,1037.50,1037.50,1037.50,102,0,102.00
01/05/2004,08:03,1037.50,1037.50,1037.25,1037.25,25,3,28.00
01/05/2004,08:04,1037.25,1037.50,1037.25,1037.50,24,4,28.00
01/05/2004,08:05,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/05/2004,08:07,1037.25,1037.25,1037.25,1037.25,0,131,131.00
01/05/2004,08:08,1037.25,1037.25,1037.00,1037.00,0,12,12.00
01/05/2004,08:09,1037.00,1037.00,1037.00,1037.00,0,4,4.00
01/05/2004,08:10,1037.25,1037.25,1037.00,1037.00,8,2,10.00
01/05/2004,08:11,1037.00,1037.25,1037.00,1037.25,57,4,61.00
01/05/2004,08:12,1037.25,1037.50,1037.00,1037.25,134,17,151.00
01/05/2004,08:13,1037.25,1037.50,1037.25,1037.50,16,28,44.00
01/05/2004,08:14,1037.25,1037.50,1037.25,1037.25,5,97,102.00
01/05/2004,08:15,1037.25,1037.50,1037.00,1037.25,37,33,70.00
01/05/2004,08:16,1037.25,1037.25,1036.75,1036.75,3,283,286.00
01/05/2004,08:17,1036.75,1037.00,1036.75,1037.00,3,360,363.00
01/05/2004,08:18,1036.75,1037.00,1036.75,1036.75,16,22,38.00
01/05/2004,08:19,1036.75,1037.00,1036.75,1036.75,3,32,35.00
01/05/2004,08:20,1036.75,1037.00,1036.75,1036.75,3,22,25.00
01/05/2004,08:21,1036.75,1037.00,1036.75,1036.75,30,79,109.00
01/05/2004,08:22,1037.00,1037.00,1036.75,1036.75,10,35,45.00
01/05/2004,08:23,1036.75,1036.75,1036.50,1036.50,0,128,128.00
01/05/2004,08:24,1036.75,1036.75,1036.50,1036.50,6,21,27.00
01/05/2004,08:25,1036.50,1036.75,1036.50,1036.75,404,15,419.00
01/05/2004,08:26,1036.75,1037.00,1036.75,1037.00,17,11,28.00
01/05/2004,08:27,1036.75,1037.00,1036.75,1036.75,13,34,47.00
01/05/2004,08:28,1037.00,1037.25,1036.75,1037.00,233,154,387.00
01/05/2004,08:29,1037.00,1037.50,1037.00,1037.50,391,31,422.00
01/05/2004,08:30,1037.25,1038.00,1037.00,1037.25,1771,1248,3019.00
01/05/2004,08:31,1037.50,1038.50,1037.25,1038.25,3723,875,4598.00
01/05/2004,08:32,1038.00,1038.75,1038.00,1038.50,1841,281,2122.00
01/05/2004,08:33,1038.50,1038.75,1038.00,1038.25,829,1289,2118.00
01/05/2004,08:34,1038.25,1038.50,1037.75,1038.25,2154,1764,3918.00
01/05/2004,08:35,1038.25,1039.00,1038.25,1038.75,3280,1091,4371.00
01/05/2004,08:36,1038.75,1039.75,1038.75,1039.50,3760,826,4586.00
01/05/2004,08:37,1039.25,1039.75,1039.00,1039.50,2834,1638,4472.00
01/05/2004,08:38,1039.50,1040.00,1039.50,1039.50,1088,1500,2588.00
01/05/2004,08:39,1039.50,1040.00,1039.50,1039.50,935,1803,2738.00
01/05/2004,08:40,1039.50,1039.50,1039.25,1039.25,290,850,1140.00
01/05/2004,08:41,1039.25,1040.25,1039.00,1039.50,3819,2573,6392.00
01/05/2004,08:42,1039.75,1039.75,1039.00,1039.00,594,1381,1975.00
01/05/2004,08:43,1039.00,1039.50,1039.00,1039.50,1837,1646,3483.00
01/05/2004,08:44,1039.25,1039.50,1038.75,1039.00,898,1726,2624.00
01/05/2004,08:45,1039.00,1039.00,1038.75,1039.00,1276,171,1447.00
01/05/2004,08:46,1039.00,1039.25,1038.75,1039.00,1119,821,1940.00
01/05/2004,08:47,1039.00,1039.50,1038.75,1039.00,1279,956,2235.00
01/05/2004,08:48,1039.25,1039.50,1039.00,1039.00,2187,876,3063.00
01/05/2004,08:49,1039.00,1040.00,1039.00,1040.00,3386,1061,4447.00
01/05/2004,08:50,1039.75,1040.75,1039.75,1040.50,4678,1745,6423.00
01/05/2004,08:51,1040.50,1041.25,1040.50,1041.00,4412,1085,5497.00
01/05/2004,08:52,1041.00,1041.75,1041.00,1041.75,3798,2240,6038.00
01/05/2004,08:53,1041.75,1041.75,1041.25,1041.25,1757,2299,4056.00
01/05/2004,08:54,1041.25,1041.75,1041.00,1041.50,2034,1249,3283.00
01/05/2004,08:55,1041.50,1041.50,1041.00,1041.25,647,896,1543.00
01/05/2004,08:56,1041.00,1041.50,1041.00,1041.50,740,626,1366.00
01/05/2004,08:57,1041.25,1041.75,1041.00,1041.25,744,1423,2167.00
01/05/2004,08:58,1041.25,1041.50,1040.75,1041.25,1585,1922,3507.00
01/05/2004,08:59,1041.25,1041.50,1041.00,1041.00,471,565,1036.00
01/05/2004,09:00,1041.25,1041.75,1041.00,1041.50,1143,792,1935.00
01/05/2004,09:01,1041.50,1042.25,1041.00,1041.00,2387,1835,4222.00
01/05/2004,09:02,1041.25,1041.50,1040.75,1041.25,1294,923,2217.00
01/05/2004,09:03,1041.25,1041.50,1040.75,1041.00,551,1343,1894.00
01/05/2004,09:04,1041.00,1041.00,1040.50,1040.50,162,1554,1716.00
01/05/2004,09:05,1040.50,1041.00,1040.25,1040.50,2179,2519,4698.00
01/05/2004,09:06,1040.50,1040.50,1039.75,1040.00,2097,3149,5246.00
01/05/2004,09:07,1040.00,1040.50,1040.00,1040.25,1036,898,1934.00
01/05/2004,09:08,1040.25,1040.50,1040.25,1040.25,737,122,859.00
01/05/2004,09:09,1040.50,1040.50,1040.00,1040.25,944,1303,2247.00
01/05/2004,09:10,1040.00,1040.25,1039.50,1039.75,509,2441,2950.00
01/05/2004,09:11,1039.50,1039.75,1039.25,1039.75,1139,1320,2459.00
01/05/2004,09:12,1039.50,1040.00,1039.50,1040.00,1734,733,2467.00
01/05/2004,09:13,1040.00,1040.00,1039.75,1040.00,1290,78,1368.00
01/05/2004,09:14,1039.75,1040.25,1039.75,1039.75,700,221,921.00
01/05/2004,09:15,1039.75,1040.00,1039.50,1039.75,202,835,1037.00
01/05/2004,09:16,1039.75,1040.00,1039.50,1039.75,882,956,1838.00
01/05/2004,09:17,1039.75,1040.50,1039.75,1040.50,2270,292,2562.00
01/05/2004,09:18,1040.25,1040.75,1040.00,1040.00,1227,1273,2500.00
01/05/2004,09:19,1040.00,1040.50,1039.75,1040.50,2057,620,2677.00
01/05/2004,09:20,1040.50,1040.50,1040.00,1040.00,1329,732,2061.00
01/05/2004,09:21,1040.00,1040.25,1039.75,1039.75,385,533,918.00
01/05/2004,09:22,1039.75,1040.00,1039.25,1039.75,658,1417,2075.00
01/05/2004,09:23,1039.75,1039.75,1039.50,1039.75,549,92,641.00
01/05/2004,09:24,1039.75,1040.00,1039.25,1039.50,1123,587,1710.00
01/05/2004,09:25,1039.50,1040.00,1039.50,1040.00,2084,79,2163.00
01/05/2004,09:26,1040.00,1040.25,1040.00,1040.00,1146,148,1294.00
01/05/2004,09:27,1040.00,1040.25,1040.00,1040.00,85,630,715.00
01/05/2004,09:28,1040.00,1040.25,1039.75,1039.75,494,304,798.00
01/05/2004,09:29,1040.00,1040.00,1039.75,1040.00,125,70,195.00
01/05/2004,09:30,1040.00,1040.50,1040.00,1040.00,1192,1048,2240.00
01/05/2004,09:31,1040.00,1040.00,1039.50,1039.50,146,1785,1931.00
01/05/2004,09:32,1039.50,1039.75,1038.75,1039.00,159,3212,3371.00
01/05/2004,09:33,1039.00,1039.25,1038.75,1038.75,2526,1403,3929.00
01/05/2004,09:34,1038.75,1039.25,1038.50,1039.00,1368,674,2042.00
01/05/2004,09:35,1039.25,1039.25,1038.75,1039.25,527,723,1250.00
01/05/2004,09:36,1039.25,1039.50,1038.75,1039.00,1043,1940,2983.00
01/05/2004,09:37,1039.00,1039.25,1038.75,1039.00,301,1034,1335.00
01/05/2004,09:38,1039.00,1039.00,1038.50,1038.75,2211,1117,3328.00
01/05/2004,09:39,1038.75,1039.25,1038.75,1039.25,1883,687,2570.00
01/05/2004,09:40,1039.25,1039.75,1039.00,1039.50,1744,208,1952.00
01/05/2004,09:41,1039.50,1040.25,1039.50,1040.00,3943,549,4492.00
01/05/2004,09:42,1040.00,1040.25,1039.75,1040.00,1207,926,2133.00
01/05/2004,09:43,1040.00,1040.25,1039.50,1039.75,465,859,1324.00
01/05/2004,09:44,1039.50,1040.00,1039.50,1040.00,374,520,894.00
01/05/2004,09:45,1040.00,1040.50,1039.75,1040.25,1770,438,2208.00
01/05/2004,09:46,1040.00,1040.75,1040.00,1040.25,2752,2827,5579.00
01/05/2004,09:47,1040.25,1040.25,1039.75,1040.25,479,421,900.00
01/05/2004,09:48,1040.00,1040.25,1040.00,1040.00,36,1073,1109.00
01/05/2004,09:49,1040.25,1040.25,1039.75,1039.75,62,791,853.00
01/05/2004,09:50,1039.75,1040.25,1039.75,1040.25,968,53,1021.00
01/05/2004,09:51,1040.25,1040.25,1039.75,1039.75,1123,364,1487.00
01/05/2004,09:52,1040.00,1040.00,1039.50,1040.00,301,1085,1386.00
01/05/2004,09:53,1040.00,1040.50,1039.75,1040.50,2623,165,2788.00
01/05/2004,09:54,1040.50,1040.50,1040.00,1040.25,62,539,601.00
01/05/2004,09:55,1040.25,1040.25,1040.00,1040.00,269,13,282.00
01/05/2004,09:56,1040.25,1040.50,1040.00,1040.25,459,295,754.00
01/05/2004,09:57,1040.25,1040.25,1039.50,1039.50,233,1274,1507.00
01/05/2004,09:58,1039.75,1040.00,1039.50,1040.00,633,793,1426.00
01/05/2004,09:59,1039.75,1040.00,1039.75,1040.00,968,495,1463.00
01/05/2004,10:00,1040.00,1040.00,1039.75,1040.00,39,28,67.00
01/05/2004,10:01,1039.75,1040.00,1039.50,1040.00,449,1169,1618.00
01/05/2004,10:02,1040.00,1040.00,1039.50,1039.75,772,730,1502.00
01/05/2004,10:03,1039.75,1040.25,1039.75,1039.75,465,815,1280.00
01/05/2004,10:04,1039.75,1040.25,1039.75,1040.00,186,40,226.00
01/05/2004,10:05,1040.00,1040.25,1039.75,1039.75,1107,516,1623.00
01/05/2004,10:06,1039.75,1040.00,1039.75,1039.75,9,62,71.00
01/05/2004,10:07,1040.00,1040.00,1039.50,1039.50,1035,985,2020.00
01/05/2004,10:08,1039.75,1039.75,1039.25,1039.75,1334,1237,2571.00
01/05/2004,10:09,1039.75,1039.75,1039.50,1039.50,28,15,43.00
01/05/2004,10:10,1039.75,1039.75,1039.00,1039.00,409,1491,1900.00
01/05/2004,10:11,1039.00,1039.50,1039.00,1039.00,1330,516,1846.00
01/05/2004,10:12,1039.00,1039.25,1038.75,1039.25,726,1081,1807.00
01/05/2004,10:13,1039.25,1039.50,1039.00,1039.00,964,246,1210.00
01/05/2004,10:14,1039.00,1039.25,1039.00,1039.25,829,65,894.00
01/05/2004,10:15,1039.25,1039.25,1038.50,1038.75,227,1475,1702.00
01/05/2004,10:16,1038.50,1038.75,1038.00,1038.25,706,2921,3627.00
01/05/2004,10:17,1038.00,1038.50,1038.00,1038.25,519,780,1299.00
01/05/2004,10:18,1038.25,1038.25,1038.00,1038.00,238,349,587.00
01/05/2004,10:19,1038.00,1038.25,1037.75,1038.00,757,480,1237.00
01/05/2004,10:20,1038.00,1038.25,1037.50,1038.00,657,1472,2129.00
01/05/2004,10:21,1038.00,1038.25,1037.75,1038.25,785,984,1769.00
01/05/2004,10:22,1038.25,1038.25,1037.75,1038.00,513,735,1248.00
01/05/2004,10:23,1038.00,1038.00,1037.50,1037.50,601,519,1120.00
01/05/2004,10:24,1037.75,1038.00,1037.50,1037.75,779,194,973.00
01/05/2004,10:25,1037.75,1038.00,1037.25,1037.50,632,1534,2166.00
01/05/2004,10:26,1037.25,1038.00,1037.25,1038.00,1963,1099,3062.00
01/05/2004,10:27,1037.75,1038.00,1037.50,1037.75,210,677,887.00
01/05/2004,10:28,1037.75,1038.00,1037.50,1038.00,422,8,430.00
01/05/2004,10:29,1038.00,1038.00,1037.50,1037.75,129,667,796.00
01/05/2004,10:30,1038.00,1038.25,1037.75,1038.25,1065,175,1240.00
01/05/2004,10:31,1038.25,1038.25,1038.00,1038.00,137,188,325.00
01/05/2004,10:32,1038.00,1038.25,1037.75,1038.00,94,491,585.00
01/05/2004,10:33,1038.00,1038.00,1037.75,1038.00,45,518,563.00
01/05/2004,10:34,1037.75,1038.25,1037.75,1038.00,429,69,498.00
01/05/2004,10:35,1038.25,1039.00,1038.00,1039.00,3024,862,3886.00
01/05/2004,10:36,1039.00,1039.00,1038.75,1039.00,753,330,1083.00
01/05/2004,10:37,1038.75,1039.00,1038.50,1038.75,144,600,744.00
01/05/2004,10:38,1038.75,1039.00,1038.50,1039.00,534,43,577.00
01/05/2004,10:39,1038.75,1039.00,1038.75,1039.00,790,46,836.00
01/05/2004,10:40,1039.00,1039.50,1039.00,1039.00,1799,657,2456.00
01/05/2004,10:41,1039.00,1039.00,1038.75,1038.75,69,264,333.00
01/05/2004,10:42,1038.75,1039.00,1038.75,1038.75,52,98,150.00
01/05/2004,10:43,1038.75,1039.25,1038.75,1038.75,622,136,758.00
01/05/2004,10:44,1039.00,1039.00,1038.50,1038.75,602,684,1286.00
01/05/2004,10:45,1038.75,1039.00,1038.75,1038.75,213,80,293.00
01/05/2004,10:46,1038.75,1039.00,1038.75,1038.75,11,188,199.00
01/05/2004,10:47,1038.75,1039.00,1038.75,1038.75,5,50,55.00
01/05/2004,10:48,1039.00,1039.00,1038.50,1038.50,67,298,365.00
01/05/2004,10:49,1038.75,1039.25,1038.50,1039.00,998,110,1108.00
01/05/2004,10:50,1039.00,1039.25,1038.50,1039.00,502,1146,1648.00
01/05/2004,10:51,1039.00,1039.00,1038.75,1039.00,60,27,87.00
01/05/2004,10:52,1039.00,1039.00,1038.50,1039.00,101,314,415.00
01/05/2004,10:53,1038.75,1039.00,1038.75,1039.00,111,297,408.00
01/05/2004,10:54,1039.00,1039.00,1038.75,1039.00,2,1,3.00
01/05/2004,10:55,1039.00,1039.00,1038.75,1038.75,2,48,50.00
01/05/2004,10:56,1038.75,1039.25,1038.75,1039.00,1179,192,1371.00
01/05/2004,10:57,1039.00,1039.00,1038.50,1038.75,32,486,518.00
01/05/2004,10:58,1038.50,1038.75,1038.25,1038.50,631,1043,1674.00
01/05/2004,10:59,1038.50,1038.75,1038.25,1038.75,908,14,922.00
01/05/2004,11:00,1038.75,1039.00,1038.75,1039.00,817,226,1043.00
01/05/2004,11:01,1039.00,1039.00,1038.50,1038.75,209,444,653.00
01/05/2004,11:02,1038.75,1038.75,1038.50,1038.50,278,23,301.00
01/05/2004,11:03,1038.50,1038.75,1038.50,1038.50,421,442,863.00
01/05/2004,11:04,1038.25,1038.75,1038.00,1038.50,548,459,1007.00
01/05/2004,11:05,1038.50,1039.00,1038.50,1038.75,272,147,419.00
01/05/2004,11:06,1039.00,1039.25,1038.75,1039.00,703,690,1393.00
01/05/2004,11:07,1039.00,1039.25,1038.75,1039.25,430,19,449.00
01/05/2004,11:08,1039.00,1039.00,1038.75,1038.75,12,181,193.00
01/05/2004,11:09,1038.75,1038.75,1038.50,1038.50,33,1021,1054.00
01/05/2004,11:10,1038.75,1038.75,1038.50,1038.50,20,12,32.00
01/05/2004,11:11,1038.75,1038.75,1038.50,1038.75,437,1,438.00
01/05/2004,11:12,1038.75,1039.00,1038.75,1039.00,128,165,293.00
01/05/2004,11:13,1039.00,1039.00,1038.50,1038.75,30,289,319.00
01/05/2004,11:14,1038.75,1038.75,1038.75,1038.75,319,0,319.00
01/05/2004,11:15,1038.75,1039.25,1038.75,1039.00,560,3,563.00
01/05/2004,11:16,1039.00,1039.25,1038.75,1039.00,920,790,1710.00
01/05/2004,11:17,1039.00,1039.25,1038.75,1038.75,76,685,761.00
01/05/2004,11:18,1039.00,1039.25,1038.75,1038.75,1086,630,1716.00
01/05/2004,11:19,1039.00,1039.00,1038.75,1038.75,111,270,381.00
01/05/2004,11:20,1038.75,1039.00,1038.75,1039.00,25,487,512.00
01/05/2004,11:21,1039.00,1039.25,1039.00,1039.00,339,1161,1500.00
01/05/2004,11:22,1039.00,1039.25,1039.00,1039.00,18,432,450.00
01/05/2004,11:23,1039.00,1039.00,1038.75,1038.75,22,729,751.00
01/05/2004,11:24,1038.75,1039.00,1038.75,1039.00,7,113,120.00
01/05/2004,11:25,1039.00,1039.25,1038.75,1039.00,377,110,487.00
01/05/2004,11:26,1039.00,1039.00,1038.75,1039.00,27,179,206.00
01/05/2004,11:27,1039.25,1039.25,1038.75,1039.25,309,122,431.00
01/05/2004,11:28,1039.25,1039.50,1039.00,1039.50,1015,133,1148.00
01/05/2004,11:29,1039.50,1039.50,1039.25,1039.25,158,1168,1326.00
01/05/2004,11:30,1039.25,1039.50,1038.00,1038.00,672,3457,4129.00
01/05/2004,11:31,1038.00,1038.25,1036.00,1036.50,2236,5352,7588.00
01/05/2004,11:32,1036.75,1038.00,1036.50,1038.00,2044,932,2976.00
01/05/2004,11:33,1038.00,1038.50,1037.75,1038.50,1356,659,2015.00
01/05/2004,11:34,1038.25,1038.50,1038.00,1038.25,181,374,555.00
01/05/2004,11:35,1038.25,1038.50,1038.25,1038.50,293,161,454.00
01/05/2004,11:36,1038.50,1038.50,1037.50,1038.00,310,885,1195.00
01/05/2004,11:37,1037.75,1038.25,1037.75,1038.25,673,227,900.00
01/05/2004,11:38,1038.25,1038.50,1038.00,1038.25,180,75,255.00
01/05/2004,11:39,1038.50,1038.50,1038.00,1038.00,4,182,186.00
01/05/2004,11:40,1038.00,1038.00,1037.50,1037.75,43,515,558.00
01/05/2004,11:41,1037.75,1038.00,1037.50,1037.75,356,311,667.00
01/05/2004,11:42,1037.75,1037.75,1037.50,1037.75,397,14,411.00
01/05/2004,11:43,1037.75,1038.00,1037.50,1037.50,142,580,722.00
01/05/2004,11:44,1037.50,1037.75,1037.00,1037.25,163,855,1018.00
01/05/2004,11:45,1037.25,1038.25,1037.25,1038.25,1397,44,1441.00
01/05/2004,11:46,1038.25,1038.25,1037.75,1038.00,306,291,597.00
01/05/2004,11:47,1038.00,1038.00,1037.50,1037.75,200,786,986.00
01/05/2004,11:48,1037.50,1037.75,1036.75,1037.00,856,1608,2464.00
01/05/2004,11:49,1037.00,1037.25,1037.00,1037.00,46,288,334.00
01/05/2004,11:50,1037.00,1037.25,1037.00,1037.00,117,85,202.00
01/05/2004,11:51,1037.25,1037.25,1037.00,1037.25,419,43,462.00
01/05/2004,11:52,1037.00,1037.25,1036.75,1037.00,62,480,542.00
01/05/2004,11:53,1037.00,1037.00,1036.75,1036.75,13,632,645.00
01/05/2004,11:54,1036.75,1037.00,1036.50,1037.00,503,412,915.00
01/05/2004,11:55,1037.00,1037.25,1037.00,1037.25,429,16,445.00
01/05/2004,11:56,1037.25,1037.50,1037.25,1037.25,230,296,526.00
01/05/2004,11:57,1037.00,1037.75,1036.75,1037.75,1301,475,1776.00
01/05/2004,11:58,1037.75,1038.00,1037.50,1037.75,376,632,1008.00
01/05/2004,11:59,1037.75,1038.00,1037.50,1038.00,264,756,1020.00
01/05/2004,12:00,1037.75,1038.50,1037.50,1038.50,2218,372,2590.00
01/05/2004,12:01,1038.75,1038.75,1038.25,1038.50,489,822,1311.00
01/05/2004,12:02,1038.75,1038.75,1038.50,1038.75,83,125,208.00
01/05/2004,12:03,1038.50,1039.00,1038.50,1038.75,1713,293,2006.00
01/05/2004,12:04,1038.75,1039.00,1038.50,1039.00,492,148,640.00
01/05/2004,12:05,1039.00,1039.25,1039.00,1039.25,1252,229,1481.00
01/05/2004,12:06,1039.00,1039.50,1039.00,1039.25,606,378,984.00
01/05/2004,12:07,1039.25,1039.50,1039.00,1039.50,371,218,589.00
01/05/2004,12:08,1039.50,1040.00,1039.25,1039.75,1962,307,2269.00
01/05/2004,12:09,1039.75,1039.75,1039.50,1039.75,204,47,251.00
01/05/2004,12:10,1039.75,1039.75,1039.50,1039.50,61,86,147.00
01/05/2004,12:11,1039.75,1040.00,1039.50,1040.00,697,606,1303.00
01/05/2004,12:12,1039.75,1040.00,1039.75,1040.00,109,63,172.00
01/05/2004,12:13,1040.00,1040.00,1039.75,1039.75,498,79,577.00
01/05/2004,12:14,1039.75,1040.50,1039.75,1040.25,1674,352,2026.00
01/05/2004,12:15,1040.25,1040.25,1040.00,1040.00,171,853,1024.00
01/05/2004,12:16,1040.00,1040.25,1039.75,1040.00,426,454,880.00
01/05/2004,12:17,1040.00,1040.00,1039.75,1039.75,89,110,199.00
01/05/2004,12:18,1039.75,1040.25,1039.75,1040.00,684,153,837.00
01/05/2004,12:19,1039.75,1039.75,1039.50,1039.75,405,364,769.00
01/05/2004,12:20,1039.75,1040.50,1039.50,1040.50,1736,63,1799.00
01/05/2004,12:21,1040.50,1040.75,1040.25,1040.25,660,355,1015.00
01/05/2004,12:22,1040.25,1040.75,1040.25,1040.25,406,364,770.00
01/05/2004,12:23,1040.25,1040.50,1040.00,1040.00,32,534,566.00
01/05/2004,12:24,1040.00,1040.50,1040.00,1040.25,463,62,525.00
01/05/2004,12:25,1040.25,1040.50,1040.00,1040.00,12,367,379.00
01/05/2004,12:26,1040.00,1040.25,1040.00,1040.00,10,56,66.00
01/05/2004,12:27,1040.00,1040.25,1039.50,1039.75,715,753,1468.00
01/05/2004,12:28,1039.50,1039.75,1039.25,1039.50,343,423,766.00
01/05/2004,12:29,1039.50,1039.75,1039.50,1039.50,108,197,305.00
01/05/2004,12:30,1039.50,1039.75,1039.50,1039.75,132,107,239.00
01/05/2004,12:31,1039.50,1040.00,1039.50,1039.75,192,217,409.00
01/05/2004,12:32,1039.75,1040.00,1039.50,1039.75,99,256,355.00
01/05/2004,12:33,1040.00,1040.00,1039.50,1039.75,106,60,166.00
01/05/2004,12:34,1040.00,1040.25,1039.75,1040.25,1239,178,1417.00
01/05/2004,12:35,1040.25,1040.25,1040.00,1040.25,94,18,112.00
01/05/2004,12:36,1040.00,1040.25,1039.75,1040.00,334,663,997.00
01/05/2004,12:37,1040.00,1040.00,1039.75,1039.75,52,43,95.00
01/05/2004,12:38,1039.75,1040.00,1039.75,1039.75,308,26,334.00
01/05/2004,12:39,1039.75,1040.00,1039.75,1040.00,348,32,380.00
01/05/2004,12:40,1039.75,1040.25,1039.75,1040.00,312,65,377.00
01/05/2004,12:41,1040.00,1040.00,1039.75,1039.75,44,12,56.00
01/05/2004,12:42,1039.75,1040.00,1039.75,1039.75,267,28,295.00
01/05/2004,12:43,1039.75,1040.25,1039.75,1040.25,495,61,556.00
01/05/2004,12:44,1040.25,1040.25,1039.75,1040.00,38,412,450.00
01/05/2004,12:45,1039.75,1040.00,1039.75,1039.75,1,96,97.00
01/05/2004,12:46,1039.75,1040.00,1039.75,1039.75,192,35,227.00
01/05/2004,12:47,1039.75,1039.75,1039.50,1039.50,18,758,776.00
01/05/2004,12:48,1039.25,1040.00,1039.25,1040.00,1054,66,1120.00
01/05/2004,12:49,1040.00,1040.00,1039.75,1040.00,54,24,78.00
01/05/2004,12:50,1039.75,1040.00,1039.50,1039.50,42,684,726.00
01/05/2004,12:51,1039.50,1039.75,1039.25,1039.50,261,650,911.00
01/05/2004,12:52,1039.50,1039.75,1039.25,1039.50,103,126,229.00
01/05/2004,12:53,1039.50,1039.75,1039.25,1039.75,49,127,176.00
01/05/2004,12:54,1039.75,1039.75,1039.50,1039.75,24,46,70.00
01/05/2004,12:55,1039.75,1040.25,1039.50,1040.25,1717,53,1770.00
01/05/2004,12:56,1040.25,1040.50,1040.00,1040.25,691,149,840.00
01/05/2004,12:57,1040.25,1040.50,1040.00,1040.25,362,216,578.00
01/05/2004,12:58,1040.25,1041.00,1040.25,1041.00,1825,354,2179.00
01/05/2004,12:59,1040.75,1041.00,1040.25,1040.25,588,1186,1774.00
01/05/2004,13:00,1040.25,1040.75,1040.25,1040.25,336,626,962.00
01/05/2004,13:01,1040.25,1040.75,1040.25,1040.75,1777,84,1861.00
01/05/2004,13:02,1040.50,1040.75,1039.75,1040.00,404,1252,1656.00
01/05/2004,13:03,1040.25,1040.25,1040.00,1040.25,530,52,582.00
01/05/2004,13:04,1040.25,1041.25,1040.00,1041.25,3106,407,3513.00
01/05/2004,13:05,1041.25,1041.25,1040.50,1040.50,517,1312,1829.00
01/05/2004,13:06,1040.75,1041.00,1040.50,1040.75,693,370,1063.00
01/05/2004,13:07,1040.75,1041.00,1040.25,1040.25,1084,1516,2600.00
01/05/2004,13:08,1040.25,1040.75,1040.25,1040.50,906,192,1098.00
01/05/2004,13:09,1040.75,1041.00,1040.50,1040.75,552,34,586.00
01/05/2004,13:10,1040.75,1040.75,1040.25,1040.25,20,378,398.00
01/05/2004,13:11,1040.50,1040.50,1040.25,1040.50,520,24,544.00
01/05/2004,13:12,1040.50,1041.00,1040.50,1040.75,580,568,1148.00
01/05/2004,13:13,1040.75,1041.00,1040.50,1041.00,344,35,379.00
01/05/2004,13:14,1040.75,1041.25,1040.75,1041.25,1364,194,1558.00
01/05/2004,13:15,1041.25,1041.50,1040.75,1041.00,1451,869,2320.00
01/05/2004,13:16,1041.00,1041.25,1040.50,1040.50,316,1801,2117.00
01/05/2004,13:17,1040.50,1041.00,1040.50,1041.00,403,20,423.00
01/05/2004,13:18,1041.00,1041.00,1040.50,1040.75,188,435,623.00
01/05/2004,13:19,1040.50,1040.75,1040.50,1040.50,43,657,700.00
01/05/2004,13:20,1040.50,1040.75,1040.25,1040.50,261,571,832.00
01/05/2004,13:21,1040.50,1041.00,1040.25,1040.75,475,239,714.00
01/05/2004,13:22,1041.00,1041.00,1040.50,1041.00,508,394,902.00
01/05/2004,13:23,1041.00,1041.25,1040.50,1041.25,817,441,1258.00
01/05/2004,13:24,1041.00,1041.00,1040.75,1041.00,410,129,539.00
01/05/2004,13:25,1041.00,1041.25,1040.75,1041.25,1120,39,1159.00
01/05/2004,13:26,1041.25,1041.75,1041.25,1041.75,2002,223,2225.00
01/05/2004,13:27,1041.50,1041.75,1041.50,1041.75,501,36,537.00
01/05/2004,13:28,1041.75,1041.75,1041.00,1041.00,811,774,1585.00
01/05/2004,13:29,1041.00,1041.50,1041.00,1041.00,364,235,599.00
01/05/2004,13:30,1041.00,1041.25,1041.00,1041.25,146,207,353.00
01/05/2004,13:31,1041.25,1041.25,1040.75,1041.00,335,939,1274.00
01/05/2004,13:32,1041.00,1041.25,1040.75,1041.00,98,247,345.00
01/05/2004,13:33,1041.00,1041.00,1040.75,1041.00,296,139,435.00
01/05/2004,13:34,1040.75,1041.00,1040.25,1040.50,377,1425,1802.00
01/05/2004,13:35,1040.50,1040.75,1040.50,1040.50,80,647,727.00
01/05/2004,13:36,1040.50,1040.75,1040.50,1040.50,7,160,167.00
01/05/2004,13:37,1040.75,1041.00,1040.50,1041.00,1244,56,1300.00
01/05/2004,13:38,1041.00,1041.00,1040.50,1040.75,50,373,423.00
01/05/2004,13:39,1040.75,1040.75,1040.25,1040.75,476,578,1054.00
01/05/2004,13:40,1040.50,1040.75,1040.50,1040.50,5,334,339.00
01/05/2004,13:41,1040.50,1040.75,1040.25,1040.25,29,294,323.00
01/05/2004,13:42,1040.50,1040.50,1040.25,1040.25,337,146,483.00
01/05/2004,13:43,1040.50,1040.50,1040.25,1040.50,54,9,63.00
01/05/2004,13:44,1040.50,1040.75,1040.25,1040.75,201,38,239.00
01/05/2004,13:45,1040.75,1041.00,1040.75,1041.00,796,14,810.00
01/05/2004,13:46,1041.00,1041.00,1040.50,1040.75,17,764,781.00
01/05/2004,13:47,1040.50,1041.00,1040.50,1041.00,221,23,244.00
01/05/2004,13:48,1040.75,1041.00,1040.75,1041.00,10,163,173.00
01/05/2004,13:49,1040.75,1041.25,1040.75,1041.25,1355,46,1401.00
01/05/2004,13:50,1041.00,1041.25,1040.50,1040.50,77,987,1064.00
01/05/2004,13:51,1040.50,1040.75,1040.50,1040.75,36,35,71.00
01/05/2004,13:52,1040.50,1041.00,1040.50,1041.00,530,55,585.00
01/05/2004,13:53,1041.00,1041.00,1040.75,1041.00,861,903,1764.00
01/05/2004,13:54,1041.00,1041.00,1040.75,1040.75,177,255,432.00
01/05/2004,13:55,1040.75,1040.75,1039.75,1039.75,680,2435,3115.00
01/05/2004,13:56,1040.00,1040.25,1039.75,1040.25,733,562,1295.00
01/05/2004,13:57,1040.25,1040.25,1039.75,1040.00,448,781,1229.00
01/05/2004,13:58,1040.25,1040.25,1040.00,1040.00,186,439,625.00
01/05/2004,13:59,1040.00,1040.50,1040.00,1040.25,1004,2349,3353.00
01/05/2004,14:00,1040.25,1040.50,1040.00,1040.25,348,222,570.00
01/05/2004,14:01,1040.25,1040.75,1040.25,1040.50,1183,316,1499.00
01/05/2004,14:02,1040.50,1040.75,1040.50,1040.75,516,6,522.00
01/05/2004,14:03,1040.75,1041.25,1040.75,1041.25,1801,535,2336.00
01/05/2004,14:04,1041.25,1041.50,1041.00,1041.50,806,670,1476.00
01/05/2004,14:05,1041.50,1042.00,1041.25,1041.75,2793,872,3665.00
01/05/2004,14:06,1041.75,1042.25,1041.75,1042.00,1211,1298,2509.00
01/05/2004,14:07,1042.00,1042.25,1041.75,1042.00,951,694,1645.00
01/05/2004,14:08,1042.00,1042.25,1041.75,1042.00,485,203,688.00
01/05/2004,14:09,1042.00,1042.25,1041.75,1041.75,177,410,587.00
01/05/2004,14:10,1042.00,1043.00,1041.75,1042.25,4623,1748,6371.00
01/05/2004,14:11,1042.50,1042.50,1042.00,1042.50,916,831,1747.00
01/05/2004,14:12,1042.25,1043.00,1042.25,1042.75,2079,1003,3082.00
01/05/2004,14:13,1042.75,1043.50,1042.75,1043.25,4641,2171,6812.00
01/05/2004,14:14,1043.25,1043.50,1043.00,1043.25,1658,518,2176.00
01/05/2004,14:15,1043.25,1043.50,1043.00,1043.00,553,665,1218.00
01/05/2004,14:16,1043.00,1043.25,1043.00,1043.00,120,518,638.00
01/05/2004,14:17,1043.00,1043.25,1043.00,1043.00,63,584,647.00
01/05/2004,14:18,1043.00,1043.25,1043.00,1043.00,118,103,221.00
01/05/2004,14:19,1043.25,1043.25,1042.75,1042.75,212,1214,1426.00
01/05/2004,14:20,1042.75,1043.00,1042.75,1043.00,9,401,410.00
01/05/2004,14:21,1042.75,1043.25,1042.75,1043.00,604,227,831.00
01/05/2004,14:22,1043.00,1043.25,1042.75,1042.75,6,102,108.00
01/05/2004,14:23,1042.75,1043.00,1042.75,1042.75,38,1041,1079.00
01/05/2004,14:24,1042.75,1043.00,1042.75,1042.75,24,27,51.00
01/05/2004,14:25,1042.75,1043.25,1042.75,1043.00,463,145,608.00
01/05/2004,14:26,1043.00,1043.50,1043.00,1043.25,1524,179,1703.00
01/05/2004,14:27,1043.50,1043.75,1043.25,1043.50,1386,1118,2504.00
01/05/2004,14:28,1043.25,1043.75,1043.25,1043.75,472,319,791.00
01/05/2004,14:29,1043.50,1043.75,1043.25,1043.75,1729,721,2450.00
01/05/2004,14:30,1043.75,1044.25,1043.50,1043.75,3887,2324,6211.00
01/05/2004,14:31,1043.75,1044.00,1043.50,1043.75,411,606,1017.00
01/05/2004,14:32,1044.00,1044.00,1043.75,1043.75,69,467,536.00
01/05/2004,14:33,1043.75,1044.00,1043.50,1043.75,373,721,1094.00
01/05/2004,14:34,1043.75,1043.75,1043.50,1043.75,1456,153,1609.00
01/05/2004,14:35,1043.75,1044.25,1043.50,1043.50,1196,946,2142.00
01/05/2004,14:36,1043.50,1043.75,1043.25,1043.50,271,2176,2447.00
01/05/2004,14:37,1043.50,1044.00,1043.50,1044.00,816,242,1058.00
01/05/2004,14:38,1044.00,1044.25,1043.75,1044.00,1132,277,1409.00
01/05/2004,14:39,1044.00,1044.50,1044.00,1044.25,1946,1093,3039.00
01/05/2004,14:40,1044.25,1044.25,1044.00,1044.25,1167,64,1231.00
01/05/2004,14:41,1044.25,1044.50,1044.00,1044.00,1148,1273,2421.00
01/05/2004,14:42,1044.00,1044.00,1043.75,1043.75,151,619,770.00
01/05/2004,14:43,1043.75,1044.00,1043.75,1043.75,43,665,708.00
01/05/2004,14:44,1043.75,1044.25,1043.75,1044.00,577,152,729.00
01/05/2004,14:45,1044.00,1044.50,1044.00,1044.25,2077,676,2753.00
01/05/2004,14:46,1044.25,1044.50,1044.00,1044.25,530,550,1080.00
01/05/2004,14:47,1044.00,1044.75,1044.00,1044.75,2302,186,2488.00
01/05/2004,14:48,1044.50,1044.75,1044.25,1044.50,864,987,1851.00
01/05/2004,14:49,1044.50,1045.00,1044.50,1044.75,2131,1108,3239.00
01/05/2004,14:50,1044.50,1044.75,1044.50,1044.50,281,1175,1456.00
01/05/2004,14:51,1044.50,1044.75,1044.25,1044.25,1231,1421,2652.00
01/05/2004,14:52,1044.25,1044.50,1044.25,1044.25,488,553,1041.00
01/05/2004,14:53,1044.25,1044.50,1044.25,1044.50,2070,895,2965.00
01/05/2004,14:54,1044.50,1044.75,1044.25,1044.50,719,1314,2033.00
01/05/2004,14:55,1044.75,1045.00,1044.50,1044.75,2336,256,2592.00
01/05/2004,14:56,1044.75,1045.00,1044.50,1044.50,427,1246,1673.00
01/05/2004,14:57,1044.50,1044.75,1044.25,1044.25,491,1863,2354.00
01/05/2004,14:58,1044.25,1044.50,1044.00,1044.50,462,1031,1493.00
01/05/2004,14:59,1044.50,1044.50,1044.25,1044.25,472,528,1000.00
01/05/2004,15:00,1044.50,1044.75,1044.25,1044.50,1711,1307,3018.00
01/05/2004,15:01,1044.25,1044.75,1044.25,1044.50,1565,1082,2647.00
01/05/2004,15:02,1044.50,1044.75,1044.50,1044.75,732,731,1463.00
01/05/2004,15:03,1044.75,1045.50,1044.50,1045.25,2884,1412,4296.00
01/05/2004,15:04,1045.50,1045.50,1045.00,1045.50,1348,921,2269.00
01/05/2004,15:05,1045.50,1045.75,1045.00,1045.25,685,1571,2256.00
01/05/2004,15:06,1045.25,1045.50,1045.00,1045.25,186,267,453.00
01/05/2004,15:07,1045.25,1045.50,1045.25,1045.25,180,393,573.00
01/05/2004,15:08,1045.50,1045.75,1045.25,1045.25,605,223,828.00
01/05/2004,15:09,1045.25,1045.50,1045.25,1045.25,252,612,864.00
01/05/2004,15:10,1045.50,1045.50,1045.25,1045.50,864,126,990.00
01/05/2004,15:11,1045.50,1045.75,1045.00,1045.00,330,1274,1604.00
01/05/2004,15:12,1045.00,1045.25,1044.75,1045.00,216,853,1069.00
01/05/2004,15:13,1044.75,1045.00,1044.50,1044.75,293,2180,2473.00
01/05/2004,15:14,1044.50,1045.25,1044.50,1045.00,1352,613,1965.00
01/05/2004,15:15,1045.25,1045.25,1044.00,1044.00,1211,2595,3806.00
01/05/2004,15:16,1044.25,1044.25,1044.25,1044.25,2,0,2.00
01/05/2004,15:31,1044.00,1044.25,1044.00,1044.25,12,179,191.00
01/05/2004,15:32,1044.00,1044.00,1043.75,1044.00,60,71,131.00
01/05/2004,15:33,1044.00,1044.00,1043.75,1044.00,45,7,52.00
01/05/2004,15:34,1044.00,1044.00,1044.00,1044.00,119,0,119.00
01/05/2004,15:35,1044.00,1044.00,1044.00,1044.00,5,0,5.00
01/05/2004,15:36,1044.00,1044.00,1044.00,1044.00,5,0,5.00
01/05/2004,15:37,1044.00,1044.25,1044.00,1044.25,95,0,95.00
01/05/2004,15:38,1044.25,1044.25,1044.00,1044.00,170,10,180.00
01/05/2004,15:39,1044.25,1044.25,1044.25,1044.25,2,0,2.00
01/05/2004,15:40,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/05/2004,15:41,1044.00,1044.00,1043.75,1043.75,0,53,53.00
01/05/2004,15:42,1043.75,1044.00,1043.75,1044.00,25,6,31.00
01/05/2004,15:43,1043.75,1043.75,1043.75,1043.75,0,1,1.00
01/05/2004,15:44,1043.75,1043.75,1043.75,1043.75,0,1,1.00
01/05/2004,15:45,1044.00,1044.00,1044.00,1044.00,68,0,68.00
01/05/2004,15:46,1044.00,1044.00,1043.75,1043.75,36,3,39.00
01/05/2004,15:48,1043.75,1043.75,1043.75,1043.75,0,29,29.00
01/05/2004,15:49,1044.00,1044.00,1043.75,1043.75,26,1,27.00
01/05/2004,15:51,1043.75,1044.00,1043.75,1044.00,26,10,36.00
01/05/2004,15:52,1044.00,1044.00,1044.00,1044.00,8,0,8.00
01/05/2004,15:53,1044.00,1044.00,1044.00,1044.00,2,0,2.00
01/05/2004,15:54,1043.75,1043.75,1043.75,1043.75,0,5,5.00
01/05/2004,15:55,1044.00,1044.00,1044.00,1044.00,1,0,1.00
01/05/2004,15:56,1044.00,1044.00,1044.00,1044.00,1,0,1.00
01/05/2004,15:57,1044.00,1044.00,1044.00,1044.00,1,0,1.00
01/05/2004,15:58,1044.00,1044.00,1043.75,1043.75,1,1,2.00
01/05/2004,15:59,1044.00,1044.00,1043.75,1044.00,17,1,18.00
01/05/2004,16:00,1043.75,1044.00,1043.75,1043.75,1,5,6.00
01/05/2004,17:01,1044.00,1044.25,1044.00,1044.00,5,1,6.00
01/05/2004,17:02,1044.25,1044.25,1044.25,1044.25,9,0,9.00
01/05/2004,17:03,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/05/2004,17:04,1044.00,1044.25,1044.00,1044.25,8,1,9.00
01/05/2004,17:05,1044.00,1044.00,1044.00,1044.00,0,10,10.00
01/05/2004,17:11,1044.00,1044.25,1044.00,1044.25,1,1,2.00
01/05/2004,17:12,1044.00,1044.00,1044.00,1044.00,0,36,36.00
01/05/2004,17:13,1043.75,1043.75,1043.75,1043.75,0,1,1.00
01/05/2004,17:14,1044.00,1044.00,1044.00,1044.00,13,0,13.00
01/05/2004,17:15,1044.25,1044.25,1044.25,1044.25,5,0,5.00
01/05/2004,17:16,1044.25,1044.25,1044.25,1044.25,4,0,4.00
01/05/2004,17:17,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/05/2004,17:18,1044.25,1044.25,1044.25,1044.25,43,0,43.00
01/05/2004,17:19,1044.25,1044.25,1044.25,1044.25,6,0,6.00
01/05/2004,17:20,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/05/2004,17:22,1044.25,1044.25,1044.25,1044.25,3,0,3.00
01/05/2004,17:25,1044.25,1044.25,1044.25,1044.25,3,0,3.00
01/05/2004,17:27,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/05/2004,17:32,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/05/2004,17:35,1044.50,1044.50,1044.25,1044.25,2,5,7.00
01/05/2004,17:36,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/05/2004,17:40,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/05/2004,17:43,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/05/2004,17:47,1044.25,1044.25,1044.25,1044.25,0,4,4.00
01/05/2004,17:48,1044.25,1044.25,1044.25,1044.25,0,4,4.00
01/05/2004,17:50,1044.25,1044.25,1044.25,1044.25,0,3,3.00
01/05/2004,17:51,1044.00,1044.00,1044.00,1044.00,0,200,200.00
01/05/2004,17:53,1044.00,1044.00,1044.00,1044.00,0,2,2.00
01/05/2004,17:55,1044.00,1044.25,1044.00,1044.25,5,23,28.00
01/05/2004,17:56,1044.25,1044.25,1044.25,1044.25,15,0,15.00
01/05/2004,17:57,1044.25,1044.25,1044.25,1044.25,2,0,2.00
01/05/2004,17:59,1044.25,1044.75,1044.25,1044.50,124,7,131.00
01/05/2004,18:01,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,18:02,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,18:03,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/05/2004,18:05,1044.75,1044.75,1044.75,1044.75,15,0,15.00
01/05/2004,18:08,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/05/2004,18:10,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/05/2004,18:13,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,18:14,1044.50,1044.50,1044.50,1044.50,0,6,6.00
01/05/2004,18:15,1044.50,1044.50,1044.50,1044.50,0,4,4.00
01/05/2004,18:17,1044.50,1044.50,1044.50,1044.50,0,4,4.00
01/05/2004,18:18,1044.50,1044.75,1044.50,1044.75,1,1,2.00
01/05/2004,18:21,1044.75,1044.75,1044.75,1044.75,65,0,65.00
01/05/2004,18:23,1044.75,1044.75,1044.75,1044.75,10,0,10.00
01/05/2004,18:24,1044.75,1044.75,1044.75,1044.75,6,0,6.00
01/05/2004,18:27,1044.75,1044.75,1044.50,1044.50,1,2,3.00
01/05/2004,18:29,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/05/2004,18:30,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/05/2004,18:32,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,18:33,1044.50,1044.50,1044.50,1044.50,0,3,3.00
01/05/2004,18:34,1044.75,1044.75,1044.75,1044.75,19,0,19.00
01/05/2004,18:35,1044.75,1044.75,1044.75,1044.75,6,0,6.00
01/05/2004,18:36,1044.75,1044.75,1044.75,1044.75,4,0,4.00
01/05/2004,18:40,1044.50,1044.50,1044.50,1044.50,0,20,20.00
01/05/2004,18:41,1044.50,1044.50,1044.50,1044.50,0,6,6.00
01/05/2004,18:43,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/05/2004,18:44,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/05/2004,18:46,1044.50,1044.75,1044.50,1044.75,5,3,8.00
01/05/2004,18:47,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/05/2004,18:50,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,18:54,1044.75,1045.00,1044.75,1045.00,4,0,4.00
01/05/2004,18:56,1045.00,1045.00,1044.75,1044.75,1,1,2.00
01/05/2004,18:58,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/05/2004,19:00,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/05/2004,19:01,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/05/2004,19:02,1044.75,1044.75,1044.75,1044.75,8,0,8.00
01/05/2004,19:03,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/05/2004,19:04,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/05/2004,19:05,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/05/2004,19:07,1044.75,1044.75,1044.75,1044.75,4,0,4.00
01/05/2004,19:10,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,19:11,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,19:12,1044.50,1044.75,1044.50,1044.75,3,1,4.00
01/05/2004,19:13,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/05/2004,19:15,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/05/2004,19:16,1044.75,1044.75,1044.75,1044.75,10,0,10.00
01/05/2004,19:17,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,19:19,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/05/2004,19:20,1044.75,1044.75,1044.50,1044.50,1,1,2.00
01/05/2004,19:23,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,19:24,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/05/2004,19:26,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,19:27,1044.50,1044.50,1044.50,1044.50,0,6,6.00
01/05/2004,19:30,1044.75,1044.75,1044.75,1044.75,11,0,11.00
01/05/2004,19:31,1044.75,1044.75,1044.75,1044.75,7,0,7.00
01/05/2004,19:32,1044.75,1044.75,1044.75,1044.75,10,0,10.00
01/05/2004,19:33,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/05/2004,19:35,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/05/2004,19:39,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/05/2004,19:41,1044.50,1044.75,1044.50,1044.75,1,10,11.00
01/05/2004,19:44,1044.50,1044.50,1044.50,1044.50,0,3,3.00
01/05/2004,19:45,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,19:47,1044.50,1044.50,1044.50,1044.50,0,6,6.00
01/05/2004,19:56,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,19:57,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,19:58,1044.50,1044.50,1044.50,1044.50,0,41,41.00
01/05/2004,19:59,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,20:00,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,20:03,1044.50,1044.50,1044.50,1044.50,0,24,24.00
01/05/2004,20:05,1044.75,1044.75,1044.75,1044.75,35,0,35.00
01/05/2004,20:08,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/05/2004,20:09,1045.00,1045.00,1044.75,1044.75,1,1,2.00
01/05/2004,20:11,1045.00,1045.00,1045.00,1045.00,56,0,56.00
01/05/2004,20:12,1045.25,1045.25,1045.25,1045.25,6,0,6.00
01/05/2004,20:13,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/05/2004,20:15,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/05/2004,20:17,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/05/2004,20:18,1045.25,1045.25,1045.25,1045.25,23,0,23.00
01/05/2004,20:19,1045.25,1045.25,1045.25,1045.25,13,0,13.00
01/05/2004,20:22,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/05/2004,20:27,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/05/2004,20:30,1045.25,1045.50,1045.25,1045.50,17,0,17.00
01/05/2004,20:31,1045.25,1045.25,1045.25,1045.25,0,2,2.00
01/05/2004,20:32,1045.25,1045.25,1045.25,1045.25,0,3,3.00
01/05/2004,20:34,1045.25,1045.25,1045.25,1045.25,0,2,2.00
01/05/2004,20:35,1045.00,1045.25,1045.00,1045.25,1,1,2.00
01/05/2004,20:37,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/05/2004,20:38,1045.25,1045.50,1045.25,1045.25,2,5,7.00
01/05/2004,20:39,1045.25,1045.25,1045.00,1045.25,1,2,3.00
01/05/2004,20:40,1045.25,1045.25,1045.00,1045.00,3,7,10.00
01/05/2004,20:41,1045.25,1045.25,1045.25,1045.25,7,0,7.00
01/05/2004,20:42,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/05/2004,20:46,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/05/2004,20:49,1045.00,1045.25,1045.00,1045.25,13,1,14.00
01/05/2004,20:50,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/05/2004,20:51,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/05/2004,20:53,1045.00,1045.25,1045.00,1045.25,2,1,3.00
01/05/2004,20:54,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/05/2004,20:55,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/05/2004,20:56,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/05/2004,20:57,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/05/2004,20:59,1045.00,1045.00,1045.00,1045.00,0,15,15.00
01/05/2004,21:00,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/05/2004,21:01,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/05/2004,21:02,1045.00,1045.25,1045.00,1045.25,1,1,2.00
01/05/2004,21:03,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/05/2004,21:05,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/05/2004,21:07,1045.25,1045.25,1045.25,1045.25,17,0,17.00
01/05/2004,21:08,1045.25,1045.50,1045.25,1045.25,7,10,17.00
01/05/2004,21:09,1045.25,1045.25,1045.00,1045.00,3,12,15.00
01/05/2004,21:11,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/05/2004,21:12,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/05/2004,21:19,1045.00,1045.00,1044.75,1045.00,1,7,8.00
01/05/2004,21:20,1045.00,1045.00,1044.75,1045.00,3,1,4.00
01/05/2004,21:21,1045.00,1045.00,1045.00,1045.00,6,0,6.00
01/05/2004,21:22,1045.00,1045.00,1045.00,1045.00,33,0,33.00
01/05/2004,21:23,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/05/2004,21:24,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/05/2004,21:26,1045.00,1045.00,1045.00,1045.00,14,0,14.00
01/05/2004,21:28,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/05/2004,21:31,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/05/2004,21:35,1044.75,1044.75,1044.75,1044.75,0,20,20.00
01/05/2004,21:43,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/05/2004,21:46,1045.00,1045.00,1045.00,1045.00,9,0,9.00
01/05/2004,21:48,1044.75,1044.75,1044.75,1044.75,0,21,21.00
01/05/2004,21:49,1044.75,1044.75,1044.75,1044.75,0,20,20.00
01/05/2004,21:54,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/05/2004,21:55,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/05/2004,21:57,1044.75,1044.75,1044.50,1044.50,0,19,19.00
01/05/2004,21:58,1044.50,1044.50,1044.50,1044.50,0,37,37.00
01/05/2004,21:59,1044.50,1044.50,1044.50,1044.50,0,12,12.00
01/05/2004,22:00,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,22:01,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/05/2004,22:03,1044.50,1044.50,1044.25,1044.25,0,11,11.00
01/05/2004,22:04,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/05/2004,22:07,1044.50,1044.50,1044.50,1044.50,22,0,22.00
01/05/2004,22:13,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/05/2004,22:15,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/05/2004,22:21,1044.50,1044.50,1044.25,1044.25,1,1,2.00
01/05/2004,22:24,1044.50,1044.50,1044.50,1044.50,15,0,15.00
01/05/2004,22:26,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/05/2004,22:27,1044.50,1044.50,1044.50,1044.50,21,0,21.00
01/05/2004,22:28,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/05/2004,22:51,1044.50,1044.50,1044.50,1044.50,8,0,8.00
01/05/2004,22:59,1044.50,1044.50,1044.50,1044.50,6,0,6.00
01/05/2004,23:02,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/05/2004,23:03,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/05/2004,23:07,1044.50,1044.50,1044.50,1044.50,6,0,6.00
01/05/2004,23:16,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/05/2004,23:26,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/05/2004,23:28,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/05/2004,23:29,1044.50,1044.75,1044.50,1044.75,7,0,7.00
01/05/2004,23:33,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,23:36,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,23:37,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/05/2004,23:39,1044.25,1044.50,1044.25,1044.50,5,2,7.00
01/05/2004,23:40,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/05/2004,23:42,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/05/2004,23:45,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/05/2004,23:46,1044.75,1044.75,1044.50,1044.50,1,2,3.00
01/05/2004,23:47,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,23:53,1044.50,1044.50,1044.50,1044.50,0,7,7.00
01/05/2004,23:54,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/05/2004,23:56,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/05/2004,23:57,1044.50,1044.50,1044.50,1044.50,0,3,3.00
01/05/2004,23:59,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/06/2004,00:14,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/06/2004,00:16,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/06/2004,00:17,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/06/2004,00:24,1044.25,1044.25,1044.25,1044.25,0,5,5.00
01/06/2004,00:27,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/06/2004,00:28,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/06/2004,00:30,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/06/2004,00:32,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/06/2004,00:34,1044.25,1044.25,1044.25,1044.25,0,5,5.00
01/06/2004,00:36,1044.25,1044.25,1044.25,1044.25,0,5,5.00
01/06/2004,00:38,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/06/2004,00:51,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/06/2004,00:56,1044.50,1044.50,1044.50,1044.50,4,0,4.00
01/06/2004,00:57,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/06/2004,01:01,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/06/2004,01:02,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/06/2004,01:03,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/06/2004,01:04,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/06/2004,01:05,1044.50,1044.50,1044.25,1044.25,9,7,16.00
01/06/2004,01:07,1044.25,1044.25,1044.25,1044.25,0,4,4.00
01/06/2004,01:12,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/06/2004,01:13,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/06/2004,01:14,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/06/2004,01:18,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/06/2004,01:20,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/06/2004,01:21,1044.50,1044.50,1044.25,1044.25,8,10,18.00
01/06/2004,01:22,1044.25,1044.25,1044.25,1044.25,0,38,38.00
01/06/2004,01:23,1044.25,1044.25,1044.25,1044.25,0,4,4.00
01/06/2004,01:24,1044.25,1044.25,1044.25,1044.25,0,6,6.00
01/06/2004,01:25,1044.25,1044.25,1044.25,1044.25,0,5,5.00
01/06/2004,01:26,1044.25,1044.25,1044.25,1044.25,0,11,11.00
01/06/2004,01:30,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/06/2004,01:35,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/06/2004,01:41,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/06/2004,01:44,1044.25,1044.25,1044.25,1044.25,5,0,5.00
01/06/2004,01:46,1044.00,1044.00,1044.00,1044.00,0,18,18.00
01/06/2004,01:51,1043.75,1044.00,1043.75,1044.00,13,1,14.00
01/06/2004,01:52,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/06/2004,01:55,1044.00,1044.00,1044.00,1044.00,0,10,10.00
01/06/2004,01:56,1044.25,1044.25,1044.00,1044.00,6,10,16.00
01/06/2004,01:57,1044.00,1044.00,1044.00,1044.00,0,122,122.00
01/06/2004,01:59,1044.00,1044.00,1044.00,1044.00,0,33,33.00
01/06/2004,02:00,1044.00,1044.00,1044.00,1044.00,0,25,25.00
01/06/2004,02:01,1044.00,1044.00,1044.00,1044.00,0,77,77.00
01/06/2004,02:02,1044.00,1044.00,1044.00,1044.00,0,33,33.00
01/06/2004,02:03,1044.00,1044.00,1044.00,1044.00,0,48,48.00
01/06/2004,02:04,1044.00,1044.00,1044.00,1044.00,0,5,5.00
01/06/2004,02:05,1044.00,1044.00,1043.75,1044.00,1,11,12.00
01/06/2004,02:06,1044.00,1044.00,1044.00,1044.00,21,0,21.00
01/06/2004,02:07,1044.00,1044.00,1044.00,1044.00,39,0,39.00
01/06/2004,02:08,1044.25,1044.50,1044.00,1044.25,54,16,70.00
01/06/2004,02:09,1044.25,1044.25,1044.25,1044.25,37,0,37.00
01/06/2004,02:10,1044.25,1044.25,1044.25,1044.25,63,0,63.00
01/06/2004,02:11,1044.25,1044.25,1044.00,1044.00,8,99,107.00
01/06/2004,02:12,1044.00,1044.00,1044.00,1044.00,0,14,14.00
01/06/2004,02:13,1044.00,1044.00,1044.00,1044.00,0,6,6.00
01/06/2004,02:14,1044.25,1044.25,1044.25,1044.25,48,0,48.00
01/06/2004,02:15,1044.25,1044.25,1044.00,1044.25,28,1,29.00
01/06/2004,02:16,1044.25,1044.25,1043.75,1043.75,10,29,39.00
01/06/2004,02:17,1043.75,1043.75,1043.50,1043.50,0,234,234.00
01/06/2004,02:18,1043.50,1043.50,1043.25,1043.50,23,103,126.00
01/06/2004,02:19,1043.50,1043.50,1043.50,1043.50,42,0,42.00
01/06/2004,02:20,1043.25,1043.50,1043.25,1043.25,1,32,33.00
01/06/2004,02:21,1043.25,1043.50,1043.25,1043.50,2,51,53.00
01/06/2004,02:22,1043.25,1043.25,1043.25,1043.25,0,22,22.00
01/06/2004,02:23,1043.50,1043.50,1043.00,1043.25,17,136,153.00
01/06/2004,02:24,1043.25,1043.25,1043.00,1043.25,53,13,66.00
01/06/2004,02:25,1043.25,1043.25,1043.00,1043.25,38,30,68.00
01/06/2004,02:26,1043.00,1043.00,1043.00,1043.00,0,16,16.00
01/06/2004,02:27,1043.00,1043.00,1043.00,1043.00,0,65,65.00
01/06/2004,02:28,1043.00,1043.00,1043.00,1043.00,0,37,37.00
01/06/2004,02:29,1043.00,1043.00,1042.75,1042.75,13,109,122.00
01/06/2004,02:30,1043.00,1043.00,1042.75,1042.75,10,6,16.00
01/06/2004,02:31,1042.75,1043.00,1042.75,1042.75,2,80,82.00
01/06/2004,02:32,1042.75,1042.75,1042.25,1042.25,1,193,194.00
01/06/2004,02:33,1042.50,1042.50,1042.25,1042.50,49,10,59.00
01/06/2004,02:34,1042.50,1042.50,1042.50,1042.50,21,0,21.00
01/06/2004,02:35,1042.50,1042.50,1042.50,1042.50,35,0,35.00
01/06/2004,02:36,1042.25,1042.50,1042.00,1042.25,5,238,243.00
01/06/2004,02:37,1042.00,1042.00,1042.00,1042.00,0,24,24.00
01/06/2004,02:38,1042.00,1042.25,1042.00,1042.25,23,11,34.00
01/06/2004,02:39,1042.25,1042.25,1042.25,1042.25,11,0,11.00
01/06/2004,02:40,1042.25,1042.25,1042.25,1042.25,29,0,29.00
01/06/2004,02:41,1042.00,1042.00,1042.00,1042.00,0,5,5.00
01/06/2004,02:42,1042.00,1042.00,1042.00,1042.00,0,21,21.00
01/06/2004,02:43,1042.00,1042.25,1041.75,1041.75,1,122,123.00
01/06/2004,02:44,1041.75,1041.75,1041.25,1041.50,9,124,133.00
01/06/2004,02:45,1041.75,1041.75,1041.50,1041.50,6,34,40.00
01/06/2004,02:46,1041.50,1041.50,1041.00,1041.25,9,144,153.00
01/06/2004,02:47,1041.00,1041.25,1040.75,1041.00,15,111,126.00
01/06/2004,02:48,1041.00,1041.00,1040.75,1041.00,26,50,76.00
01/06/2004,02:49,1040.75,1040.75,1040.50,1040.75,25,41,66.00
01/06/2004,02:50,1040.75,1041.00,1040.75,1040.75,27,15,42.00
01/06/2004,02:51,1041.00,1041.00,1041.00,1041.00,26,0,26.00
01/06/2004,02:52,1041.25,1041.25,1041.00,1041.25,37,2,39.00
01/06/2004,02:53,1041.25,1041.25,1041.25,1041.25,25,0,25.00
01/06/2004,02:54,1041.25,1041.25,1041.25,1041.25,5,0,5.00
01/06/2004,02:55,1041.25,1041.25,1041.25,1041.25,9,0,9.00
01/06/2004,02:56,1041.25,1041.25,1041.25,1041.25,22,0,22.00
01/06/2004,02:57,1041.25,1041.25,1041.25,1041.25,2,0,2.00
01/06/2004,02:58,1041.00,1041.00,1041.00,1041.00,0,52,52.00
01/06/2004,02:59,1041.00,1041.00,1041.00,1041.00,0,36,36.00
01/06/2004,03:00,1041.25,1041.25,1041.00,1041.00,36,8,44.00
01/06/2004,03:01,1041.25,1041.25,1041.00,1041.25,2,1,3.00
01/06/2004,03:02,1041.25,1041.25,1041.00,1041.25,52,40,92.00
01/06/2004,03:03,1041.25,1041.25,1041.25,1041.25,25,0,25.00
01/06/2004,03:04,1041.25,1041.25,1041.00,1041.25,24,12,36.00
01/06/2004,03:05,1041.25,1041.25,1041.25,1041.25,20,0,20.00
01/06/2004,03:06,1041.25,1041.50,1041.25,1041.50,33,0,33.00
01/06/2004,03:07,1041.50,1041.50,1041.50,1041.50,14,0,14.00
01/06/2004,03:08,1041.25,1041.50,1041.25,1041.50,4,32,36.00
01/06/2004,03:09,1041.50,1041.50,1041.50,1041.50,12,0,12.00
01/06/2004,03:10,1041.25,1041.25,1041.00,1041.00,0,67,67.00
01/06/2004,03:11,1041.00,1041.00,1041.00,1041.00,0,47,47.00
01/06/2004,03:12,1040.75,1041.00,1040.75,1041.00,20,6,26.00
01/06/2004,03:13,1040.75,1040.75,1040.75,1040.75,0,44,44.00
01/06/2004,03:14,1040.75,1041.00,1040.75,1040.75,1,28,29.00
01/06/2004,03:15,1040.50,1040.50,1040.25,1040.50,69,131,200.00
01/06/2004,03:16,1040.25,1040.50,1040.25,1040.25,52,82,134.00
01/06/2004,03:17,1040.25,1040.50,1040.25,1040.50,36,35,71.00
01/06/2004,03:18,1040.75,1040.75,1040.50,1040.75,37,71,108.00
01/06/2004,03:19,1040.75,1040.75,1040.50,1040.75,41,1,42.00
01/06/2004,03:20,1040.75,1040.75,1040.75,1040.75,3,0,3.00
01/06/2004,03:21,1040.75,1040.75,1040.75,1040.75,2,0,2.00
01/06/2004,03:22,1040.75,1040.75,1040.75,1040.75,62,0,62.00
01/06/2004,03:23,1040.75,1040.75,1040.75,1040.75,10,0,10.00
01/06/2004,03:24,1040.75,1040.75,1040.50,1040.50,1,62,63.00
01/06/2004,03:25,1040.50,1040.50,1040.00,1040.25,10,76,86.00
01/06/2004,03:26,1040.25,1040.25,1040.25,1040.25,27,0,27.00
01/06/2004,03:27,1040.25,1040.25,1040.25,1040.25,29,0,29.00
01/06/2004,03:28,1040.25,1040.25,1040.25,1040.25,3,0,3.00
01/06/2004,03:29,1040.25,1040.50,1040.25,1040.50,27,4,31.00
01/06/2004,03:30,1040.25,1040.50,1040.25,1040.25,1,18,19.00
01/06/2004,03:31,1040.25,1040.25,1040.25,1040.25,0,21,21.00
01/06/2004,03:32,1040.25,1040.25,1040.25,1040.25,0,23,23.00
01/06/2004,03:33,1040.25,1040.25,1040.25,1040.25,0,30,30.00
01/06/2004,03:34,1040.50,1040.50,1040.25,1040.50,75,1,76.00
01/06/2004,03:35,1040.50,1040.50,1040.50,1040.50,4,0,4.00
01/06/2004,03:36,1040.50,1040.50,1040.50,1040.50,31,0,31.00
01/06/2004,03:37,1040.75,1041.00,1040.75,1041.00,43,0,43.00
01/06/2004,03:38,1040.75,1041.00,1040.75,1041.00,4,31,35.00
01/06/2004,03:39,1040.50,1041.00,1040.50,1041.00,131,2,133.00
01/06/2004,03:40,1040.75,1041.00,1040.75,1041.00,5,1,6.00
01/06/2004,03:41,1041.00,1041.00,1041.00,1041.00,5,0,5.00
01/06/2004,03:42,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/06/2004,03:43,1041.00,1041.00,1041.00,1041.00,96,0,96.00
01/06/2004,03:44,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/06/2004,03:45,1040.75,1040.75,1040.75,1040.75,0,109,109.00
01/06/2004,03:46,1040.50,1040.50,1040.50,1040.50,0,17,17.00
01/06/2004,03:47,1040.50,1040.50,1040.50,1040.50,0,2,2.00
01/06/2004,03:48,1040.50,1040.50,1040.50,1040.50,0,4,4.00
01/06/2004,03:49,1040.50,1040.50,1040.50,1040.50,0,65,65.00
01/06/2004,03:50,1040.50,1040.75,1040.50,1040.75,77,42,119.00
01/06/2004,03:51,1040.75,1041.00,1040.75,1040.75,30,36,66.00
01/06/2004,03:52,1040.75,1040.75,1040.75,1040.75,0,27,27.00
01/06/2004,03:54,1041.00,1041.00,1041.00,1041.00,130,0,130.00
01/06/2004,03:55,1041.25,1041.25,1041.25,1041.25,39,0,39.00
01/06/2004,03:56,1041.50,1041.50,1041.50,1041.50,31,0,31.00
01/06/2004,03:57,1041.50,1041.50,1041.25,1041.25,25,12,37.00
01/06/2004,03:58,1041.25,1041.25,1041.25,1041.25,0,30,30.00
01/06/2004,03:59,1041.25,1041.25,1041.25,1041.25,0,6,6.00
01/06/2004,04:00,1041.25,1041.50,1041.25,1041.50,12,5,17.00
01/06/2004,04:01,1041.25,1041.25,1041.25,1041.25,0,30,30.00
01/06/2004,04:02,1041.25,1041.25,1041.00,1041.00,0,7,7.00
01/06/2004,04:03,1041.00,1041.00,1041.00,1041.00,0,10,10.00
01/06/2004,04:04,1041.00,1041.00,1041.00,1041.00,0,48,48.00
01/06/2004,04:05,1041.00,1041.00,1041.00,1041.00,0,20,20.00
01/06/2004,04:06,1041.00,1041.00,1041.00,1041.00,0,9,9.00
01/06/2004,04:07,1041.00,1041.00,1041.00,1041.00,0,4,4.00
01/06/2004,04:09,1041.00,1041.00,1041.00,1041.00,0,41,41.00
01/06/2004,04:10,1041.00,1041.00,1041.00,1041.00,0,73,73.00
01/06/2004,04:11,1041.00,1041.00,1041.00,1041.00,0,24,24.00
01/06/2004,04:12,1041.00,1041.00,1041.00,1041.00,0,29,29.00
01/06/2004,04:13,1040.75,1040.75,1040.50,1040.50,20,41,61.00
01/06/2004,04:14,1040.50,1040.75,1040.50,1040.75,59,45,104.00
01/06/2004,04:16,1041.00,1041.25,1041.00,1041.25,42,0,42.00
01/06/2004,04:17,1041.25,1041.25,1041.25,1041.25,31,0,31.00
01/06/2004,04:18,1041.25,1041.25,1041.25,1041.25,30,0,30.00
01/06/2004,04:19,1041.00,1041.25,1041.00,1041.00,2,37,39.00
01/06/2004,04:21,1041.00,1041.00,1041.00,1041.00,0,55,55.00
01/06/2004,04:23,1040.75,1041.00,1040.75,1041.00,11,2,13.00
01/06/2004,04:24,1041.00,1041.00,1041.00,1041.00,62,0,62.00
01/06/2004,04:25,1041.00,1041.00,1041.00,1041.00,15,0,15.00
01/06/2004,04:26,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/06/2004,04:27,1041.00,1041.00,1041.00,1041.00,2,0,2.00
01/06/2004,04:28,1041.00,1041.00,1040.75,1041.00,32,2,34.00
01/06/2004,04:29,1041.00,1041.00,1041.00,1041.00,7,0,7.00
01/06/2004,04:30,1041.00,1041.00,1041.00,1041.00,4,0,4.00
01/06/2004,04:31,1040.75,1041.00,1040.75,1041.00,29,3,32.00
01/06/2004,04:32,1041.00,1041.00,1041.00,1041.00,4,0,4.00
01/06/2004,04:34,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/06/2004,04:35,1041.00,1041.00,1041.00,1041.00,3,0,3.00
01/06/2004,04:36,1040.75,1040.75,1040.75,1040.75,0,1,1.00
01/06/2004,04:37,1040.75,1041.00,1040.75,1041.00,40,1,41.00
01/06/2004,04:38,1041.00,1041.25,1041.00,1041.25,24,0,24.00
01/06/2004,04:40,1041.25,1041.50,1041.25,1041.50,17,0,17.00
01/06/2004,04:41,1041.50,1041.50,1041.50,1041.50,18,0,18.00
01/06/2004,04:43,1041.50,1041.50,1041.25,1041.25,10,12,22.00
01/06/2004,04:44,1041.50,1041.50,1041.50,1041.50,2,0,2.00
01/06/2004,04:45,1041.50,1041.50,1041.50,1041.50,5,0,5.00
01/06/2004,04:46,1041.50,1041.50,1041.50,1041.50,50,0,50.00
01/06/2004,04:47,1041.50,1041.50,1041.50,1041.50,29,0,29.00
01/06/2004,04:48,1041.50,1041.50,1041.50,1041.50,1,0,1.00
01/06/2004,04:49,1041.50,1041.50,1041.50,1041.50,2,0,2.00
01/06/2004,04:50,1041.50,1041.50,1041.50,1041.50,16,0,16.00
01/06/2004,04:51,1041.50,1041.50,1041.50,1041.50,65,0,65.00
01/06/2004,04:52,1041.25,1041.25,1041.25,1041.25,0,23,23.00
01/06/2004,04:53,1041.50,1041.50,1041.50,1041.50,7,0,7.00
01/06/2004,04:54,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/06/2004,04:55,1041.25,1041.25,1041.25,1041.25,0,8,8.00
01/06/2004,04:57,1041.25,1041.25,1041.25,1041.25,0,17,17.00
01/06/2004,05:00,1041.25,1041.25,1041.25,1041.25,0,32,32.00
01/06/2004,05:01,1041.50,1041.50,1041.50,1041.50,8,0,8.00
01/06/2004,05:02,1041.50,1041.50,1041.25,1041.25,3,2,5.00
01/06/2004,05:04,1041.50,1041.50,1041.25,1041.50,53,1,54.00
01/06/2004,05:05,1041.50,1041.50,1041.25,1041.50,8,15,23.00
01/06/2004,05:06,1041.50,1041.50,1041.25,1041.25,5,5,10.00
01/06/2004,05:07,1041.25,1041.25,1041.25,1041.25,0,91,91.00
01/06/2004,05:09,1041.50,1041.50,1041.50,1041.50,1,0,1.00
01/06/2004,05:12,1041.50,1041.50,1041.50,1041.50,3,0,3.00
01/06/2004,05:14,1041.50,1041.50,1041.50,1041.50,94,0,94.00
01/06/2004,05:15,1041.50,1041.50,1041.25,1041.25,2,25,27.00
01/06/2004,05:16,1041.25,1041.25,1041.25,1041.25,0,32,32.00
01/06/2004,05:17,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/06/2004,05:18,1041.00,1041.00,1041.00,1041.00,0,2,2.00
01/06/2004,05:19,1041.25,1041.25,1041.25,1041.25,11,0,11.00
01/06/2004,05:23,1041.00,1041.00,1041.00,1041.00,0,135,135.00
01/06/2004,05:24,1041.00,1041.25,1040.50,1040.50,13,152,165.00
01/06/2004,05:25,1040.50,1040.50,1040.25,1040.25,1,143,144.00
01/06/2004,05:26,1040.25,1040.50,1039.75,1040.25,77,289,366.00
01/06/2004,05:27,1040.25,1040.50,1040.25,1040.50,128,0,128.00
01/06/2004,05:28,1040.50,1040.50,1040.50,1040.50,43,0,43.00
01/06/2004,05:29,1040.50,1040.50,1040.50,1040.50,5,0,5.00
01/06/2004,05:31,1040.50,1040.50,1040.50,1040.50,75,0,75.00
01/06/2004,05:33,1040.75,1040.75,1040.75,1040.75,28,0,28.00
01/06/2004,05:34,1040.75,1040.75,1040.75,1040.75,18,0,18.00
01/06/2004,05:35,1040.75,1040.75,1040.75,1040.75,1,0,1.00
01/06/2004,05:36,1040.75,1040.75,1040.75,1040.75,14,0,14.00
01/06/2004,05:37,1041.00,1041.00,1041.00,1041.00,27,0,27.00
01/06/2004,05:38,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/06/2004,05:39,1040.75,1041.00,1040.75,1041.00,22,10,32.00
01/06/2004,05:40,1041.00,1041.00,1041.00,1041.00,9,0,9.00
01/06/2004,05:41,1041.00,1041.00,1041.00,1041.00,4,0,4.00
01/06/2004,05:42,1040.75,1040.75,1040.75,1040.75,0,2,2.00
01/06/2004,05:43,1041.00,1041.00,1040.75,1040.75,1,1,2.00
01/06/2004,05:44,1041.00,1041.00,1041.00,1041.00,2,0,2.00
01/06/2004,05:46,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/06/2004,05:47,1041.00,1041.00,1041.00,1041.00,6,0,6.00
01/06/2004,05:48,1041.00,1041.00,1041.00,1041.00,5,0,5.00
01/06/2004,05:49,1041.00,1041.00,1041.00,1041.00,2,0,2.00
01/06/2004,05:50,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/06/2004,05:51,1041.00,1041.00,1041.00,1041.00,63,0,63.00
01/06/2004,05:52,1041.00,1041.25,1040.75,1041.25,48,2,50.00
01/06/2004,05:53,1041.00,1041.25,1041.00,1041.25,15,31,46.00
01/06/2004,05:54,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/06/2004,05:55,1041.00,1041.25,1041.00,1041.25,13,2,15.00
01/06/2004,05:56,1041.25,1041.25,1041.25,1041.25,38,0,38.00
01/06/2004,05:57,1041.25,1041.25,1041.25,1041.25,1,0,1.00
01/06/2004,05:58,1041.25,1041.50,1041.25,1041.50,85,0,85.00
01/06/2004,05:59,1041.50,1041.75,1041.50,1041.50,3,15,18.00
01/06/2004,06:00,1041.75,1041.75,1041.75,1041.75,3,0,3.00
01/06/2004,06:01,1041.75,1041.75,1041.75,1041.75,7,0,7.00
01/06/2004,06:02,1041.75,1042.00,1041.50,1041.50,81,175,256.00
01/06/2004,06:03,1041.75,1041.75,1041.50,1041.50,2,15,17.00
01/06/2004,06:04,1041.50,1041.50,1041.50,1041.50,0,3,3.00
01/06/2004,06:05,1041.50,1041.50,1041.50,1041.50,0,16,16.00
01/06/2004,06:06,1041.50,1041.50,1041.50,1041.50,0,45,45.00
01/06/2004,06:07,1041.25,1041.50,1041.25,1041.25,2,2,4.00
01/06/2004,06:08,1041.50,1041.50,1041.50,1041.50,1,0,1.00
01/06/2004,06:09,1041.50,1041.50,1041.25,1041.25,50,11,61.00
01/06/2004,06:10,1041.50,1041.50,1041.25,1041.50,6,3,9.00
01/06/2004,06:11,1041.50,1041.50,1041.50,1041.50,17,0,17.00
01/06/2004,06:12,1041.50,1041.50,1041.50,1041.50,1,0,1.00
01/06/2004,06:13,1041.50,1041.50,1041.50,1041.50,63,0,63.00
01/06/2004,06:14,1041.50,1041.50,1041.50,1041.50,23,0,23.00
01/06/2004,06:15,1041.50,1041.50,1041.50,1041.50,10,0,10.00
01/06/2004,06:16,1041.50,1041.50,1041.50,1041.50,1,0,1.00
01/06/2004,06:17,1041.75,1041.75,1041.75,1041.75,9,0,9.00
01/06/2004,06:18,1041.75,1041.75,1041.50,1041.75,37,2,39.00
01/06/2004,06:19,1041.50,1041.50,1041.50,1041.50,0,7,7.00
01/06/2004,06:20,1041.75,1041.75,1041.50,1041.75,16,7,23.00
01/06/2004,06:21,1041.75,1041.75,1041.75,1041.75,2,0,2.00
01/06/2004,06:22,1041.75,1041.75,1041.50,1041.75,13,1,14.00
01/06/2004,06:23,1041.75,1041.75,1041.75,1041.75,29,0,29.00
01/06/2004,06:24,1041.75,1041.75,1041.75,1041.75,13,0,13.00
01/06/2004,06:25,1041.75,1042.00,1041.75,1041.75,18,24,42.00
01/06/2004,06:27,1042.00,1042.00,1041.75,1041.75,2,23,25.00
01/06/2004,06:28,1041.75,1041.75,1041.75,1041.75,0,103,103.00
01/06/2004,06:29,1041.75,1041.75,1041.75,1041.75,0,5,5.00
01/06/2004,06:30,1041.75,1042.00,1041.75,1042.00,10,4,14.00
01/06/2004,06:31,1041.75,1041.75,1041.75,1041.75,0,6,6.00
01/06/2004,06:32,1041.75,1041.75,1041.75,1041.75,0,4,4.00
01/06/2004,06:33,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/06/2004,06:34,1042.00,1042.00,1042.00,1042.00,2,0,2.00
01/06/2004,06:35,1042.00,1042.00,1042.00,1042.00,78,0,78.00
01/06/2004,06:36,1042.00,1042.00,1042.00,1042.00,4,0,4.00
01/06/2004,06:37,1042.25,1042.25,1042.25,1042.25,11,0,11.00
01/06/2004,06:38,1042.25,1042.25,1042.00,1042.00,2,3,5.00
01/06/2004,06:40,1042.00,1042.25,1042.00,1042.25,1,2,3.00
01/06/2004,06:41,1042.25,1042.25,1042.25,1042.25,83,0,83.00
01/06/2004,06:42,1042.25,1042.25,1042.25,1042.25,54,0,54.00
01/06/2004,06:43,1042.50,1042.50,1042.50,1042.50,141,0,141.00
01/06/2004,06:44,1042.50,1042.50,1042.50,1042.50,49,0,49.00
01/06/2004,06:45,1042.50,1042.50,1042.50,1042.50,30,0,30.00
01/06/2004,06:46,1042.75,1042.75,1042.75,1042.75,46,0,46.00
01/06/2004,06:47,1042.75,1043.00,1042.75,1043.00,96,0,96.00
01/06/2004,06:48,1043.00,1043.00,1042.75,1043.00,33,3,36.00
01/06/2004,06:49,1043.00,1043.00,1043.00,1043.00,131,0,131.00
01/06/2004,06:50,1043.00,1043.00,1043.00,1043.00,26,0,26.00
01/06/2004,06:51,1043.00,1043.25,1043.00,1043.00,9,27,36.00
01/06/2004,06:52,1043.00,1043.25,1043.00,1043.25,2,4,6.00
01/06/2004,06:53,1043.00,1043.00,1043.00,1043.00,0,96,96.00
01/06/2004,06:54,1043.00,1043.00,1043.00,1043.00,0,60,60.00
01/06/2004,06:55,1043.00,1043.25,1043.00,1043.00,166,21,187.00
01/06/2004,06:56,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/06/2004,06:57,1043.25,1043.25,1043.00,1043.25,20,21,41.00
01/06/2004,06:58,1043.25,1043.25,1043.25,1043.25,5,0,5.00
01/06/2004,06:59,1043.25,1043.25,1043.00,1043.25,10,1,11.00
01/06/2004,07:00,1043.00,1043.00,1043.00,1043.00,0,14,14.00
01/06/2004,07:01,1043.00,1043.00,1043.00,1043.00,0,15,15.00
01/06/2004,07:02,1043.00,1043.00,1042.75,1042.75,0,11,11.00
01/06/2004,07:03,1043.00,1043.00,1043.00,1043.00,92,0,92.00
01/06/2004,07:04,1043.00,1043.00,1042.75,1042.75,13,26,39.00
01/06/2004,07:06,1043.00,1043.00,1043.00,1043.00,5,0,5.00
01/06/2004,07:07,1042.75,1043.00,1042.75,1043.00,53,28,81.00
01/06/2004,07:08,1043.00,1043.00,1043.00,1043.00,5,0,5.00
01/06/2004,07:09,1042.75,1042.75,1042.75,1042.75,0,12,12.00
01/06/2004,07:10,1043.00,1043.00,1043.00,1043.00,8,0,8.00
01/06/2004,07:11,1043.25,1043.25,1043.25,1043.25,11,0,11.00
01/06/2004,07:12,1043.00,1043.25,1043.00,1043.25,9,3,12.00
01/06/2004,07:13,1043.25,1043.25,1043.00,1043.00,3,10,13.00
01/06/2004,07:14,1043.00,1043.25,1043.00,1043.25,1,27,28.00
01/06/2004,07:15,1043.25,1043.25,1043.00,1043.00,1,10,11.00
01/06/2004,07:16,1043.00,1043.00,1043.00,1043.00,0,13,13.00
01/06/2004,07:17,1043.00,1043.00,1043.00,1043.00,0,19,19.00
01/06/2004,07:18,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/06/2004,07:19,1043.00,1043.00,1043.00,1043.00,0,35,35.00
01/06/2004,07:20,1043.00,1043.00,1043.00,1043.00,0,37,37.00
01/06/2004,07:21,1043.00,1043.00,1042.75,1042.75,0,3,3.00
01/06/2004,07:22,1043.00,1043.00,1042.75,1042.75,42,17,59.00
01/06/2004,07:23,1043.00,1043.00,1043.00,1043.00,55,0,55.00
01/06/2004,07:24,1043.25,1043.25,1043.00,1043.00,6,8,14.00
01/06/2004,07:25,1043.00,1043.25,1043.00,1043.00,9,6,15.00
01/06/2004,07:27,1043.00,1043.00,1043.00,1043.00,0,28,28.00
01/06/2004,07:28,1042.75,1042.75,1042.75,1042.75,0,55,55.00
01/06/2004,07:29,1042.75,1043.00,1042.75,1043.00,196,26,222.00
01/06/2004,07:30,1043.00,1043.00,1042.75,1042.75,56,1,57.00
01/06/2004,07:31,1043.00,1043.00,1042.50,1042.50,6,168,174.00
01/06/2004,07:32,1042.50,1042.75,1042.25,1042.25,16,70,86.00
01/06/2004,07:33,1042.25,1042.25,1041.75,1042.00,27,200,227.00
01/06/2004,07:34,1042.00,1042.00,1042.00,1042.00,188,0,188.00
01/06/2004,07:35,1042.00,1042.25,1041.75,1042.00,28,28,56.00
01/06/2004,07:36,1042.00,1042.25,1042.00,1042.00,2,25,27.00
01/06/2004,07:37,1042.00,1042.25,1042.00,1042.25,10,27,37.00
01/06/2004,07:38,1042.25,1042.25,1042.25,1042.25,116,0,116.00
01/06/2004,07:39,1042.25,1042.25,1042.00,1042.00,5,100,105.00
01/06/2004,07:40,1042.00,1042.25,1042.00,1042.25,106,20,126.00
01/06/2004,07:41,1042.25,1042.25,1042.25,1042.25,41,0,41.00
01/06/2004,07:42,1042.25,1042.50,1042.25,1042.25,15,8,23.00
01/06/2004,07:43,1042.25,1042.25,1042.25,1042.25,0,9,9.00
01/06/2004,07:44,1042.25,1042.50,1042.00,1042.00,7,111,118.00
01/06/2004,07:45,1042.25,1042.25,1041.75,1042.00,10,28,38.00
01/06/2004,07:46,1042.00,1042.00,1041.75,1042.00,69,1,70.00
01/06/2004,07:47,1042.00,1042.00,1042.00,1042.00,28,0,28.00
01/06/2004,07:48,1042.00,1042.00,1041.75,1041.75,1,1,2.00
01/06/2004,07:49,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/06/2004,07:50,1042.00,1042.00,1042.00,1042.00,5,0,5.00
01/06/2004,07:51,1042.00,1042.00,1041.75,1042.00,2,3,5.00
01/06/2004,07:52,1041.75,1042.00,1041.75,1042.00,4,1,5.00
01/06/2004,07:53,1042.00,1042.00,1042.00,1042.00,2,0,2.00
01/06/2004,07:54,1042.00,1042.00,1041.75,1042.00,10,1,11.00
01/06/2004,07:55,1042.00,1042.00,1042.00,1042.00,106,0,106.00
01/06/2004,07:56,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/06/2004,07:57,1042.25,1042.25,1042.25,1042.25,51,0,51.00
01/06/2004,07:58,1042.25,1042.50,1042.25,1042.25,6,4,10.00
01/06/2004,07:59,1042.50,1042.50,1042.50,1042.50,89,0,89.00
01/06/2004,08:00,1042.50,1042.50,1042.50,1042.50,15,0,15.00
01/06/2004,08:01,1042.25,1042.50,1042.25,1042.50,22,13,35.00
01/06/2004,08:02,1042.25,1042.50,1042.25,1042.50,25,4,29.00
01/06/2004,08:03,1042.50,1042.50,1042.25,1042.25,6,153,159.00
01/06/2004,08:04,1042.25,1042.25,1042.25,1042.25,0,55,55.00
01/06/2004,08:05,1042.25,1042.25,1042.25,1042.25,0,68,68.00
01/06/2004,08:06,1042.25,1042.50,1042.25,1042.50,39,37,76.00
01/06/2004,08:07,1042.50,1042.50,1042.25,1042.50,65,8,73.00
01/06/2004,08:08,1042.50,1042.75,1042.50,1042.50,56,14,70.00
01/06/2004,08:09,1042.50,1042.50,1042.25,1042.50,8,6,14.00
01/06/2004,08:10,1042.25,1042.50,1042.25,1042.50,5,18,23.00
01/06/2004,08:11,1042.25,1042.25,1042.25,1042.25,0,124,124.00
01/06/2004,08:12,1042.25,1042.25,1042.00,1042.25,10,101,111.00
01/06/2004,08:13,1042.25,1042.25,1042.00,1042.00,15,19,34.00
01/06/2004,08:14,1042.00,1042.25,1042.00,1042.00,8,18,26.00
01/06/2004,08:15,1042.25,1042.25,1042.00,1042.25,91,9,100.00
01/06/2004,08:16,1042.25,1042.25,1042.00,1042.00,6,26,32.00
01/06/2004,08:17,1042.25,1042.25,1042.00,1042.25,35,18,53.00
01/06/2004,08:18,1042.50,1042.50,1042.25,1042.50,6,23,29.00
01/06/2004,08:19,1042.25,1042.50,1042.25,1042.25,1,81,82.00
01/06/2004,08:20,1042.00,1042.25,1042.00,1042.25,13,48,61.00
01/06/2004,08:21,1042.25,1042.50,1042.00,1042.00,37,32,69.00
01/06/2004,08:22,1042.00,1042.00,1042.00,1042.00,0,23,23.00
01/06/2004,08:23,1042.00,1042.25,1042.00,1042.00,2,69,71.00
01/06/2004,08:24,1042.25,1042.25,1042.00,1042.25,91,24,115.00
01/06/2004,08:25,1042.25,1042.25,1042.00,1042.00,35,21,56.00
01/06/2004,08:26,1042.25,1042.25,1041.75,1041.75,26,100,126.00
01/06/2004,08:27,1041.75,1042.00,1041.75,1041.75,29,24,53.00
01/06/2004,08:28,1041.75,1042.25,1041.75,1042.00,210,84,294.00
01/06/2004,08:29,1042.00,1042.50,1041.75,1042.50,142,100,242.00
01/06/2004,08:30,1042.50,1042.75,1042.00,1042.00,456,1110,1566.00
01/06/2004,08:31,1042.25,1042.50,1042.00,1042.25,1088,835,1923.00
01/06/2004,08:32,1042.25,1042.75,1042.00,1042.75,1141,936,2077.00
01/06/2004,08:33,1042.75,1042.75,1042.25,1042.50,451,843,1294.00
01/06/2004,08:34,1042.50,1042.75,1042.25,1042.75,914,128,1042.00
01/06/2004,08:35,1042.75,1043.25,1042.25,1042.25,684,1719,2403.00
01/06/2004,08:36,1042.25,1042.50,1042.00,1042.00,170,1327,1497.00
01/06/2004,08:37,1042.25,1042.25,1041.75,1041.75,36,1114,1150.00
01/06/2004,08:38,1041.75,1042.50,1041.75,1042.25,1421,692,2113.00
01/06/2004,08:39,1042.25,1042.50,1042.00,1042.50,333,514,847.00
01/06/2004,08:40,1042.25,1042.75,1042.00,1042.25,1384,2731,4115.00
01/06/2004,08:41,1042.25,1042.50,1042.00,1042.00,859,822,1681.00
01/06/2004,08:42,1042.00,1042.50,1041.75,1042.25,1232,1282,2514.00
01/06/2004,08:43,1042.25,1042.75,1042.25,1042.75,316,66,382.00
01/06/2004,08:44,1042.50,1043.00,1042.25,1042.50,867,932,1799.00
01/06/2004,08:45,1042.50,1043.00,1042.50,1043.00,332,440,772.00
01/06/2004,08:46,1043.00,1043.25,1042.50,1042.50,996,1461,2457.00
01/06/2004,08:47,1042.75,1042.75,1042.25,1042.50,984,568,1552.00
01/06/2004,08:48,1042.50,1043.00,1042.50,1042.75,776,129,905.00
01/06/2004,08:49,1043.00,1043.25,1042.75,1043.25,1565,256,1821.00
01/06/2004,08:50,1043.25,1043.50,1043.00,1043.25,2440,1510,3950.00
01/06/2004,08:51,1043.25,1043.50,1043.00,1043.25,543,735,1278.00
01/06/2004,08:52,1043.25,1043.75,1043.00,1043.50,1487,964,2451.00
01/06/2004,08:53,1043.25,1043.50,1043.00,1043.00,88,610,698.00
01/06/2004,08:54,1043.00,1043.25,1042.75,1042.75,907,1451,2358.00
01/06/2004,08:55,1042.75,1043.00,1042.25,1042.75,272,1691,1963.00
01/06/2004,08:56,1042.50,1043.00,1042.50,1042.75,491,1131,1622.00
01/06/2004,08:57,1042.75,1043.50,1042.75,1043.50,1916,450,2366.00
01/06/2004,08:58,1043.50,1043.75,1043.25,1043.25,686,197,883.00
01/06/2004,08:59,1043.50,1044.00,1043.25,1043.25,1199,341,1540.00
01/06/2004,09:00,1043.25,1043.75,1043.25,1043.50,501,340,841.00
01/06/2004,09:01,1043.50,1044.00,1043.25,1043.50,531,458,989.00
01/06/2004,09:02,1043.50,1044.00,1043.00,1043.25,606,1236,1842.00
01/06/2004,09:03,1043.25,1043.25,1041.75,1042.00,1764,4006,5770.00
01/06/2004,09:04,1042.00,1042.25,1041.50,1042.00,1506,1956,3462.00
01/06/2004,09:05,1041.75,1042.75,1041.75,1042.25,1509,1304,2813.00
01/06/2004,09:06,1042.25,1043.00,1042.00,1042.50,1701,1274,2975.00
01/06/2004,09:07,1042.50,1042.75,1042.00,1042.50,489,1574,2063.00
01/06/2004,09:08,1042.25,1042.50,1042.00,1042.00,592,798,1390.00
01/06/2004,09:09,1042.00,1042.00,1041.25,1041.75,1413,2279,3692.00
01/06/2004,09:10,1041.75,1043.00,1041.75,1042.75,2658,439,3097.00
01/06/2004,09:11,1042.50,1042.75,1042.25,1042.25,401,1221,1622.00
01/06/2004,09:12,1042.25,1042.75,1042.25,1042.50,297,373,670.00
01/06/2004,09:13,1042.50,1043.00,1042.50,1042.75,959,1178,2137.00
01/06/2004,09:14,1042.75,1043.25,1042.50,1043.00,2439,698,3137.00
01/06/2004,09:15,1043.00,1043.75,1042.75,1043.50,2160,1751,3911.00
01/06/2004,09:16,1043.25,1043.50,1043.00,1043.00,297,401,698.00
01/06/2004,09:17,1043.00,1043.00,1042.75,1043.00,225,1098,1323.00
01/06/2004,09:18,1043.00,1043.00,1042.50,1042.75,543,526,1069.00
01/06/2004,09:19,1042.75,1042.75,1041.75,1042.00,399,2280,2679.00
01/06/2004,09:20,1042.00,1042.25,1041.75,1042.25,679,502,1181.00
01/06/2004,09:21,1042.25,1042.50,1041.75,1042.00,1024,1664,2688.00
01/06/2004,09:22,1042.00,1042.25,1041.75,1042.00,636,167,803.00
01/06/2004,09:23,1042.00,1043.00,1042.00,1042.75,1686,228,1914.00
01/06/2004,09:24,1042.75,1042.75,1042.25,1042.50,718,779,1497.00
01/06/2004,09:25,1042.50,1043.25,1042.25,1043.00,1420,838,2258.00
01/06/2004,09:26,1043.00,1043.25,1042.75,1043.00,856,240,1096.00
01/06/2004,09:27,1043.00,1043.25,1042.75,1043.00,608,349,957.00
01/06/2004,09:28,1042.75,1043.00,1042.25,1042.50,275,1141,1416.00
01/06/2004,09:29,1042.50,1043.25,1042.25,1042.75,2085,477,2562.00
01/06/2004,09:30,1042.75,1043.00,1042.50,1043.00,608,313,921.00
01/06/2004,09:31,1043.00,1043.00,1042.75,1043.00,352,621,973.00
01/06/2004,09:32,1043.25,1043.50,1042.50,1042.50,1122,1722,2844.00
01/06/2004,09:33,1042.75,1043.50,1042.50,1043.25,2563,113,2676.00
01/06/2004,09:34,1043.25,1043.25,1042.75,1043.00,206,762,968.00
01/06/2004,09:35,1043.00,1043.25,1042.75,1042.75,595,1476,2071.00
01/06/2004,09:36,1042.75,1043.75,1042.50,1043.50,3390,2504,5894.00
01/06/2004,09:37,1043.50,1044.00,1043.25,1043.75,1161,191,1352.00
01/06/2004,09:38,1044.00,1044.00,1043.75,1044.00,638,192,830.00
01/06/2004,09:39,1044.00,1044.00,1043.25,1043.50,1086,2252,3338.00
01/06/2004,09:40,1043.25,1043.75,1043.25,1043.50,2355,511,2866.00
01/06/2004,09:41,1043.50,1043.75,1042.50,1042.75,567,2492,3059.00
01/06/2004,09:42,1042.75,1042.75,1042.50,1042.75,657,38,695.00
01/06/2004,09:43,1042.75,1043.00,1042.75,1043.00,528,87,615.00
01/06/2004,09:44,1043.00,1043.25,1042.25,1042.75,1574,1549,3123.00
01/06/2004,09:45,1042.75,1043.00,1042.75,1043.00,177,73,250.00
01/06/2004,09:46,1042.75,1043.25,1042.75,1043.00,463,774,1237.00
01/06/2004,09:47,1043.00,1043.25,1042.75,1042.75,23,498,521.00
01/06/2004,09:48,1043.00,1043.00,1042.75,1043.00,161,43,204.00
01/06/2004,09:49,1043.00,1043.50,1043.00,1043.25,869,266,1135.00
01/06/2004,09:50,1043.25,1043.75,1043.00,1043.50,2191,374,2565.00
01/06/2004,09:51,1043.75,1043.75,1043.25,1043.50,582,321,903.00
01/06/2004,09:52,1043.50,1044.00,1043.50,1043.75,898,455,1353.00
01/06/2004,09:53,1043.75,1043.75,1043.00,1043.25,701,1201,1902.00
01/06/2004,09:54,1043.25,1043.75,1043.00,1043.25,994,789,1783.00
01/06/2004,09:55,1043.25,1043.75,1043.25,1043.25,594,1275,1869.00
01/06/2004,09:56,1043.25,1043.50,1043.25,1043.25,334,94,428.00
01/06/2004,09:57,1043.50,1043.75,1043.25,1043.75,328,25,353.00
01/06/2004,09:58,1043.50,1043.75,1043.25,1043.50,1159,729,1888.00
01/06/2004,09:59,1043.50,1044.75,1043.50,1044.25,3250,572,3822.00
01/06/2004,10:00,1044.50,1044.75,1044.25,1044.50,1785,1451,3236.00
01/06/2004,10:01,1044.50,1045.00,1044.50,1045.00,2499,279,2778.00
01/06/2004,10:02,1045.00,1045.00,1044.75,1044.75,632,238,870.00
01/06/2004,10:03,1044.75,1045.00,1044.75,1044.75,113,637,750.00
01/06/2004,10:04,1044.75,1045.00,1044.50,1044.75,1822,747,2569.00
01/06/2004,10:05,1044.75,1045.00,1044.50,1044.75,39,345,384.00
01/06/2004,10:06,1044.75,1045.25,1044.50,1045.00,1535,1457,2992.00
01/06/2004,10:07,1045.00,1045.00,1044.50,1044.75,74,825,899.00
01/06/2004,10:08,1044.75,1044.75,1044.25,1044.50,59,772,831.00
01/06/2004,10:09,1044.25,1044.75,1044.25,1044.50,352,315,667.00
01/06/2004,10:10,1044.50,1044.50,1044.00,1044.25,259,646,905.00
01/06/2004,10:11,1044.25,1044.50,1044.00,1044.25,145,860,1005.00
01/06/2004,10:12,1044.25,1044.25,1044.00,1044.25,193,86,279.00
01/06/2004,10:13,1044.25,1044.25,1043.75,1044.25,329,1938,2267.00
01/06/2004,10:14,1044.25,1044.25,1044.00,1044.00,947,77,1024.00
01/06/2004,10:15,1044.25,1044.50,1044.00,1044.00,247,277,524.00
01/06/2004,10:16,1044.25,1044.25,1044.00,1044.25,369,84,453.00
01/06/2004,10:17,1044.25,1044.25,1044.00,1044.25,83,38,121.00
01/06/2004,10:18,1044.25,1044.25,1044.00,1044.25,126,109,235.00
01/06/2004,10:19,1044.00,1044.25,1044.00,1044.25,378,64,442.00
01/06/2004,10:20,1044.25,1044.25,1044.00,1044.00,28,795,823.00
01/06/2004,10:21,1044.00,1044.25,1043.75,1043.75,127,750,877.00
01/06/2004,10:22,1043.75,1043.75,1043.50,1043.50,108,277,385.00
01/06/2004,10:23,1043.50,1043.75,1043.50,1043.75,73,10,83.00
01/06/2004,10:24,1043.75,1044.00,1043.50,1043.75,577,521,1098.00
01/06/2004,10:25,1043.50,1043.75,1043.25,1043.50,87,1007,1094.00
01/06/2004,10:26,1043.25,1043.50,1042.75,1042.75,783,2593,3376.00
01/06/2004,10:27,1043.00,1043.25,1042.75,1043.00,1984,453,2437.00
01/06/2004,10:28,1043.25,1043.50,1043.00,1043.25,679,548,1227.00
01/06/2004,10:29,1043.25,1043.25,1043.00,1043.00,121,1153,1274.00
01/06/2004,10:30,1043.25,1043.25,1042.75,1043.25,314,554,868.00
01/06/2004,10:31,1043.00,1043.25,1043.00,1043.00,244,32,276.00
01/06/2004,10:32,1043.00,1043.50,1043.00,1043.25,561,368,929.00
01/06/2004,10:33,1043.25,1043.25,1043.00,1043.25,901,21,922.00
01/06/2004,10:34,1043.25,1043.25,1043.00,1043.25,368,2,370.00
01/06/2004,10:35,1043.50,1043.50,1043.25,1043.25,258,26,284.00
01/06/2004,10:36,1043.25,1043.50,1043.25,1043.50,350,7,357.00
01/06/2004,10:37,1043.25,1043.50,1043.00,1043.25,130,939,1069.00
01/06/2004,10:38,1043.25,1043.25,1043.00,1043.25,91,18,109.00
01/06/2004,10:39,1043.25,1043.25,1043.00,1043.00,36,534,570.00
01/06/2004,10:40,1043.00,1043.25,1043.00,1043.25,20,37,57.00
01/06/2004,10:41,1043.25,1043.75,1043.25,1043.50,674,31,705.00
01/06/2004,10:42,1043.50,1043.75,1043.25,1043.75,126,275,401.00
01/06/2004,10:43,1043.50,1043.75,1043.50,1043.50,28,38,66.00
01/06/2004,10:44,1043.75,1044.00,1043.50,1043.75,721,175,896.00
01/06/2004,10:45,1043.75,1043.75,1043.50,1043.75,64,7,71.00
01/06/2004,10:46,1043.75,1043.75,1043.25,1043.25,56,827,883.00
01/06/2004,10:47,1043.25,1043.50,1043.00,1043.50,269,484,753.00
01/06/2004,10:48,1043.50,1043.75,1043.50,1043.50,475,25,500.00
01/06/2004,10:49,1043.75,1043.75,1043.25,1043.50,23,212,235.00
01/06/2004,10:50,1043.50,1043.50,1043.25,1043.50,62,11,73.00
01/06/2004,10:51,1043.50,1043.75,1043.25,1043.75,348,63,411.00
01/06/2004,10:52,1043.75,1043.75,1043.50,1043.75,96,25,121.00
01/06/2004,10:53,1043.75,1043.75,1043.75,1043.75,87,0,87.00
01/06/2004,10:54,1043.75,1043.75,1043.50,1043.75,38,4,42.00
01/06/2004,10:55,1043.75,1043.75,1043.25,1043.25,39,287,326.00
01/06/2004,10:56,1043.25,1043.50,1043.00,1043.25,253,598,851.00
01/06/2004,10:57,1043.25,1043.50,1043.00,1043.50,256,196,452.00
01/06/2004,10:58,1043.25,1043.50,1043.00,1043.00,29,371,400.00
01/06/2004,10:59,1043.00,1043.25,1043.00,1043.25,5,16,21.00
01/06/2004,11:00,1043.00,1043.00,1042.75,1043.00,454,951,1405.00
01/06/2004,11:01,1043.00,1043.25,1042.75,1042.75,21,1162,1183.00
01/06/2004,11:02,1042.75,1042.75,1042.25,1042.50,469,770,1239.00
01/06/2004,11:03,1042.50,1042.50,1042.25,1042.50,343,273,616.00
01/06/2004,11:04,1042.50,1043.00,1042.50,1043.00,1042,88,1130.00
01/06/2004,11:05,1043.00,1043.25,1043.00,1043.00,191,125,316.00
01/06/2004,11:06,1043.00,1043.25,1042.75,1043.00,32,242,274.00
01/06/2004,11:07,1043.00,1043.25,1043.00,1043.00,198,219,417.00
01/06/2004,11:08,1043.25,1043.25,1042.75,1043.00,28,68,96.00
01/06/2004,11:09,1043.00,1043.00,1042.75,1043.00,26,48,74.00
01/06/2004,11:10,1043.00,1043.00,1042.75,1043.00,26,3,29.00
01/06/2004,11:11,1043.00,1043.00,1042.75,1042.75,28,838,866.00
01/06/2004,11:12,1043.00,1043.25,1042.75,1042.75,952,676,1628.00
01/06/2004,11:13,1043.00,1043.25,1042.75,1043.25,240,32,272.00
01/06/2004,11:14,1043.25,1043.50,1043.00,1043.00,23,34,57.00
01/06/2004,11:15,1043.25,1043.25,1043.00,1043.25,29,17,46.00
01/06/2004,11:16,1043.00,1043.25,1043.00,1043.00,34,18,52.00
01/06/2004,11:17,1043.25,1043.25,1043.00,1043.25,839,6,845.00
01/06/2004,11:18,1043.50,1043.50,1043.25,1043.50,17,5,22.00
01/06/2004,11:19,1043.50,1043.75,1043.25,1043.50,794,46,840.00
01/06/2004,11:20,1043.50,1043.50,1043.25,1043.25,5,157,162.00
01/06/2004,11:21,1043.50,1043.50,1043.25,1043.50,22,6,28.00
01/06/2004,11:22,1043.50,1043.50,1043.50,1043.50,637,0,637.00
01/06/2004,11:23,1043.50,1043.50,1043.25,1043.25,66,272,338.00
01/06/2004,11:24,1043.00,1043.25,1043.00,1043.25,33,19,52.00
01/06/2004,11:25,1043.00,1043.25,1043.00,1043.00,2,242,244.00
01/06/2004,11:26,1043.00,1043.00,1043.00,1043.00,0,42,42.00
01/06/2004,11:27,1043.00,1043.25,1043.00,1043.00,14,594,608.00
01/06/2004,11:28,1043.00,1043.25,1043.00,1043.25,5,15,20.00
01/06/2004,11:29,1043.25,1043.25,1043.00,1043.25,7,225,232.00
01/06/2004,11:30,1043.25,1043.25,1043.00,1043.00,39,276,315.00
01/06/2004,11:31,1043.00,1043.25,1043.00,1043.00,43,172,215.00
01/06/2004,11:32,1043.00,1043.50,1043.00,1043.25,905,3,908.00
01/06/2004,11:33,1043.50,1043.75,1043.25,1043.50,497,383,880.00
01/06/2004,11:34,1043.25,1043.50,1043.25,1043.50,35,34,69.00
01/06/2004,11:35,1043.50,1043.50,1043.25,1043.50,331,5,336.00
01/06/2004,11:36,1043.25,1044.50,1043.25,1044.50,3213,219,3432.00
01/06/2004,11:37,1044.50,1045.00,1044.25,1045.00,1603,134,1737.00
01/06/2004,11:38,1045.00,1045.25,1044.75,1045.25,1932,289,2221.00
01/06/2004,11:39,1045.25,1045.25,1044.50,1044.75,965,1554,2519.00
01/06/2004,11:40,1044.75,1045.00,1044.50,1044.75,374,638,1012.00
01/06/2004,11:41,1044.75,1045.00,1044.50,1044.50,59,540,599.00
01/06/2004,11:42,1044.75,1045.00,1044.50,1044.50,379,132,511.00
01/06/2004,11:43,1044.75,1044.75,1044.50,1044.75,96,48,144.00
01/06/2004,11:44,1044.75,1044.75,1044.50,1044.50,27,21,48.00
01/06/2004,11:45,1044.50,1044.75,1044.25,1044.50,287,601,888.00
01/06/2004,11:46,1044.75,1044.75,1044.50,1044.50,49,593,642.00
01/06/2004,11:47,1044.50,1044.75,1044.25,1044.50,454,360,814.00
01/06/2004,11:48,1044.25,1044.50,1044.00,1044.00,38,1507,1545.00
01/06/2004,11:49,1044.25,1044.25,1044.00,1044.00,159,10,169.00
01/06/2004,11:50,1044.00,1044.75,1044.00,1044.50,1076,263,1339.00
01/06/2004,11:51,1044.50,1044.75,1044.25,1044.25,12,592,604.00
01/06/2004,11:52,1044.25,1044.25,1044.00,1044.25,13,25,38.00
01/06/2004,11:53,1044.25,1044.75,1044.00,1044.75,803,129,932.00
01/06/2004,11:54,1044.75,1044.75,1044.25,1044.25,172,373,545.00
01/06/2004,11:55,1044.25,1044.50,1044.25,1044.50,296,2,298.00
01/06/2004,11:56,1044.50,1044.50,1044.25,1044.25,40,15,55.00
01/06/2004,11:57,1044.50,1044.50,1043.75,1044.00,446,1311,1757.00
01/06/2004,11:58,1044.00,1044.25,1043.75,1044.00,344,19,363.00
01/06/2004,11:59,1044.25,1044.25,1044.00,1044.25,24,17,41.00
01/06/2004,12:00,1044.00,1044.25,1043.75,1044.00,29,300,329.00
01/06/2004,12:01,1043.75,1044.00,1043.75,1044.00,91,17,108.00
01/06/2004,12:02,1044.00,1045.00,1044.00,1044.75,1563,310,1873.00
01/06/2004,12:03,1044.75,1045.00,1044.25,1044.25,152,839,991.00
01/06/2004,12:04,1044.25,1044.75,1044.25,1044.75,261,57,318.00
01/06/2004,12:05,1044.75,1044.75,1044.50,1044.75,332,36,368.00
01/06/2004,12:06,1044.75,1045.00,1044.25,1044.75,446,471,917.00
01/06/2004,12:07,1044.75,1044.75,1044.50,1044.75,165,68,233.00
01/06/2004,12:08,1044.75,1044.75,1044.25,1044.50,208,136,344.00
01/06/2004,12:09,1044.75,1045.00,1044.75,1044.75,196,648,844.00
01/06/2004,12:10,1044.75,1045.00,1044.50,1044.50,24,321,345.00
01/06/2004,12:11,1044.50,1044.75,1044.25,1044.75,447,176,623.00
01/06/2004,12:12,1045.00,1045.25,1044.50,1044.75,1772,772,2544.00
01/06/2004,12:13,1044.75,1045.00,1044.50,1044.50,274,466,740.00
01/06/2004,12:14,1044.75,1045.00,1044.50,1044.75,363,383,746.00
01/06/2004,12:15,1044.75,1045.00,1044.75,1044.75,97,26,123.00
01/06/2004,12:16,1044.75,1045.00,1044.50,1044.75,75,699,774.00
01/06/2004,12:17,1044.75,1044.75,1044.50,1044.50,102,3,105.00
01/06/2004,12:18,1044.75,1045.00,1044.50,1044.75,1003,29,1032.00
01/06/2004,12:19,1044.75,1045.00,1044.50,1044.75,100,387,487.00
01/06/2004,12:20,1044.50,1044.75,1044.50,1044.50,62,26,88.00
01/06/2004,12:21,1044.50,1044.75,1044.00,1044.00,329,2009,2338.00
01/06/2004,12:22,1044.25,1044.25,1044.00,1044.25,116,423,539.00
01/06/2004,12:23,1044.00,1044.50,1044.00,1044.50,783,155,938.00
01/06/2004,12:24,1044.25,1044.50,1044.00,1044.25,106,560,666.00
01/06/2004,12:25,1044.25,1044.50,1044.25,1044.25,238,59,297.00
01/06/2004,12:26,1044.25,1044.50,1044.25,1044.25,12,232,244.00
01/06/2004,12:27,1044.25,1044.50,1044.25,1044.25,84,12,96.00
01/06/2004,12:28,1044.50,1044.50,1044.00,1044.25,32,546,578.00
01/06/2004,12:29,1044.00,1044.00,1043.00,1043.25,734,4540,5274.00
01/06/2004,12:30,1043.25,1043.25,1042.50,1043.00,584,1153,1737.00
01/06/2004,12:31,1043.00,1043.00,1042.75,1043.00,160,222,382.00
01/06/2004,12:32,1043.00,1043.25,1042.75,1043.00,245,627,872.00
01/06/2004,12:33,1043.00,1043.00,1042.75,1042.75,85,1103,1188.00
01/06/2004,12:34,1042.75,1043.50,1042.75,1043.00,723,307,1030.00
01/06/2004,12:35,1043.00,1043.25,1043.00,1043.25,277,13,290.00
01/06/2004,12:36,1043.00,1043.50,1043.00,1043.50,284,17,301.00
01/06/2004,12:37,1043.25,1043.50,1043.00,1043.25,388,552,940.00
01/06/2004,12:38,1043.25,1043.25,1043.25,1043.25,23,0,23.00
01/06/2004,12:39,1043.00,1043.50,1043.00,1043.25,261,130,391.00
01/06/2004,12:40,1043.25,1043.25,1043.00,1043.25,52,2,54.00
01/06/2004,12:41,1043.25,1043.50,1043.25,1043.25,364,548,912.00
01/06/2004,12:42,1043.25,1043.50,1043.25,1043.25,8,528,536.00
01/06/2004,12:43,1043.50,1043.50,1043.00,1043.00,362,293,655.00
01/06/2004,12:44,1043.25,1043.50,1043.00,1043.25,164,95,259.00
01/06/2004,12:45,1043.50,1043.75,1043.25,1043.50,842,599,1441.00
01/06/2004,12:46,1043.50,1043.75,1043.25,1043.50,355,298,653.00
01/06/2004,12:47,1043.50,1043.50,1043.25,1043.50,84,16,100.00
01/06/2004,12:48,1043.50,1043.50,1043.25,1043.50,54,110,164.00
01/06/2004,12:49,1043.25,1043.50,1043.25,1043.50,33,75,108.00
01/06/2004,12:50,1043.50,1043.75,1043.25,1043.75,177,385,562.00
01/06/2004,12:51,1043.50,1043.75,1043.50,1043.75,587,75,662.00
01/06/2004,12:52,1043.75,1043.75,1043.50,1043.50,24,5,29.00
01/06/2004,12:53,1043.50,1043.75,1043.00,1043.25,102,2115,2217.00
01/06/2004,12:54,1043.25,1043.25,1043.25,1043.25,0,92,92.00
01/06/2004,12:55,1043.50,1043.50,1043.25,1043.25,5,136,141.00
01/06/2004,12:56,1043.25,1043.50,1043.00,1043.25,11,435,446.00
01/06/2004,12:57,1043.25,1043.50,1043.25,1043.25,4,396,400.00
01/06/2004,12:58,1043.50,1043.50,1043.25,1043.50,356,46,402.00
01/06/2004,12:59,1043.75,1044.50,1043.50,1044.25,1875,929,2804.00
01/06/2004,13:00,1044.25,1044.50,1044.00,1044.50,283,74,357.00
01/06/2004,13:01,1044.50,1045.00,1044.50,1045.00,1325,1248,2573.00
01/06/2004,13:02,1045.00,1045.50,1044.75,1045.00,2693,976,3669.00
01/06/2004,13:03,1045.00,1045.50,1045.00,1045.25,865,814,1679.00
01/06/2004,13:04,1045.00,1045.25,1044.75,1044.75,38,961,999.00
01/06/2004,13:05,1044.75,1045.00,1044.75,1044.75,17,256,273.00
01/06/2004,13:06,1045.00,1045.25,1044.75,1045.00,897,218,1115.00
01/06/2004,13:07,1045.25,1045.25,1045.00,1045.00,18,327,345.00
01/06/2004,13:08,1045.00,1045.25,1045.00,1045.00,12,333,345.00
01/06/2004,13:09,1045.00,1045.75,1044.75,1045.75,1802,146,1948.00
01/06/2004,13:10,1045.75,1046.00,1045.00,1045.25,1562,2260,3822.00
01/06/2004,13:11,1045.00,1045.50,1044.50,1044.75,789,1215,2004.00
01/06/2004,13:12,1044.75,1045.00,1044.75,1044.75,63,243,306.00
01/06/2004,13:13,1044.75,1045.00,1044.75,1044.75,24,23,47.00
01/06/2004,13:14,1045.00,1045.25,1044.75,1045.25,419,35,454.00
01/06/2004,13:15,1045.25,1045.25,1044.00,1044.25,800,4102,4902.00
01/06/2004,13:16,1044.00,1044.50,1044.00,1044.25,676,900,1576.00
01/06/2004,13:17,1044.25,1044.50,1044.00,1044.00,19,487,506.00
01/06/2004,13:18,1044.00,1044.25,1043.50,1043.50,590,1095,1685.00
01/06/2004,13:19,1043.50,1044.50,1043.50,1044.50,1441,705,2146.00
01/06/2004,13:20,1044.50,1044.50,1043.75,1043.75,453,922,1375.00
01/06/2004,13:21,1043.75,1045.00,1043.50,1045.00,2951,1096,4047.00
01/06/2004,13:22,1044.75,1045.00,1043.75,1044.00,883,1404,2287.00
01/06/2004,13:23,1044.00,1044.50,1043.75,1044.25,887,466,1353.00
01/06/2004,13:24,1044.25,1044.25,1043.50,1043.50,238,759,997.00
01/06/2004,13:25,1043.50,1044.25,1043.50,1044.00,770,209,979.00
01/06/2004,13:26,1044.00,1044.25,1043.75,1044.00,196,269,465.00
01/06/2004,13:27,1043.75,1044.00,1043.25,1043.75,895,1551,2446.00
01/06/2004,13:28,1043.75,1043.75,1043.50,1043.50,519,40,559.00
01/06/2004,13:29,1043.75,1043.75,1043.25,1043.75,412,402,814.00
01/06/2004,13:30,1043.75,1044.00,1043.75,1044.00,809,40,849.00
01/06/2004,13:31,1043.75,1044.00,1043.50,1043.50,47,1480,1527.00
01/06/2004,13:32,1043.75,1043.75,1043.50,1043.75,508,144,652.00
01/06/2004,13:33,1043.75,1044.50,1043.75,1044.50,1363,117,1480.00
01/06/2004,13:34,1044.50,1044.50,1043.50,1043.75,804,1039,1843.00
01/06/2004,13:35,1043.75,1044.25,1043.75,1044.25,267,27,294.00
01/06/2004,13:36,1044.25,1044.50,1044.00,1044.25,485,422,907.00
01/06/2004,13:37,1044.00,1044.25,1044.00,1044.25,319,467,786.00
01/06/2004,13:38,1044.25,1045.00,1044.25,1044.75,1455,606,2061.00
01/06/2004,13:39,1044.75,1044.75,1044.25,1044.50,467,552,1019.00
01/06/2004,13:40,1044.50,1045.00,1044.25,1045.00,718,333,1051.00
01/06/2004,13:41,1044.75,1044.75,1044.50,1044.75,288,119,407.00
01/06/2004,13:42,1044.75,1044.75,1044.25,1044.50,574,479,1053.00
01/06/2004,13:43,1044.50,1045.00,1044.50,1045.00,869,137,1006.00
01/06/2004,13:44,1045.00,1045.25,1044.50,1044.75,663,619,1282.00
01/06/2004,13:45,1044.50,1045.25,1044.50,1045.00,364,535,899.00
01/06/2004,13:46,1045.00,1045.25,1044.75,1044.75,480,319,799.00
01/06/2004,13:47,1044.75,1045.00,1044.50,1045.00,294,742,1036.00
01/06/2004,13:48,1045.00,1045.00,1044.75,1044.75,440,32,472.00
01/06/2004,13:49,1044.75,1045.50,1044.75,1045.50,2641,289,2930.00
01/06/2004,13:50,1045.50,1046.50,1045.25,1046.00,4645,1277,5922.00
01/06/2004,13:51,1046.00,1046.25,1046.00,1046.00,413,1002,1415.00
01/06/2004,13:52,1046.00,1046.25,1045.75,1046.00,113,1793,1906.00
01/06/2004,13:53,1045.75,1046.00,1045.75,1046.00,581,724,1305.00
01/06/2004,13:54,1046.00,1046.50,1046.00,1046.25,1572,693,2265.00
01/06/2004,13:55,1046.25,1046.25,1046.00,1046.25,119,10,129.00
01/06/2004,13:56,1046.25,1046.25,1045.50,1045.50,531,1277,1808.00
01/06/2004,13:57,1045.50,1046.00,1045.50,1046.00,841,65,906.00
01/06/2004,13:58,1045.75,1046.00,1045.75,1045.75,55,10,65.00
01/06/2004,13:59,1045.75,1046.00,1045.25,1045.75,774,1471,2245.00
01/06/2004,14:00,1045.75,1046.00,1045.75,1045.75,27,173,200.00
01/06/2004,14:01,1045.75,1046.00,1045.50,1045.75,295,175,470.00
01/06/2004,14:02,1045.75,1046.00,1045.50,1046.00,150,253,403.00
01/06/2004,14:03,1046.00,1046.25,1045.75,1046.00,346,511,857.00
01/06/2004,14:04,1046.25,1046.25,1045.75,1045.75,216,273,489.00
01/06/2004,14:05,1045.75,1046.00,1045.50,1046.00,182,518,700.00
01/06/2004,14:06,1046.00,1046.25,1045.75,1046.00,140,67,207.00
01/06/2004,14:07,1046.00,1046.25,1045.75,1046.00,189,206,395.00
01/06/2004,14:08,1046.00,1046.00,1045.50,1045.75,136,442,578.00
01/06/2004,14:09,1045.75,1046.00,1045.50,1045.75,181,107,288.00
01/06/2004,14:10,1046.00,1046.50,1045.75,1046.50,2097,230,2327.00
01/06/2004,14:11,1046.25,1046.50,1046.00,1046.25,230,375,605.00
01/06/2004,14:12,1046.25,1046.25,1045.50,1045.50,152,1116,1268.00
01/06/2004,14:13,1045.75,1046.00,1045.50,1046.00,582,40,622.00
01/06/2004,14:14,1045.75,1045.75,1045.50,1045.50,70,364,434.00
01/06/2004,14:15,1045.75,1046.25,1045.75,1046.25,1231,173,1404.00
01/06/2004,14:16,1046.25,1046.75,1045.50,1045.75,3251,4134,7385.00
01/06/2004,14:17,1045.75,1046.25,1045.50,1046.00,1872,724,2596.00
01/06/2004,14:18,1045.75,1046.25,1045.75,1046.00,858,66,924.00
01/06/2004,14:19,1046.00,1046.50,1046.00,1046.25,292,141,433.00
01/06/2004,14:20,1046.25,1046.25,1045.75,1046.00,292,1277,1569.00
01/06/2004,14:21,1046.00,1046.00,1045.50,1045.50,750,2278,3028.00
01/06/2004,14:22,1045.75,1046.00,1045.50,1045.75,424,38,462.00
01/06/2004,14:23,1045.75,1046.00,1045.50,1045.50,184,337,521.00
01/06/2004,14:24,1045.75,1046.00,1045.75,1045.75,169,18,187.00
01/06/2004,14:25,1045.75,1046.00,1045.50,1045.50,38,1061,1099.00
01/06/2004,14:26,1045.75,1046.50,1045.50,1046.50,1969,129,2098.00
01/06/2004,14:27,1046.50,1047.00,1046.25,1046.25,2066,1086,3152.00
01/06/2004,14:28,1046.50,1047.00,1046.25,1047.00,1302,143,1445.00
01/06/2004,14:29,1046.75,1047.00,1046.50,1046.75,1114,889,2003.00
01/06/2004,14:30,1046.75,1046.75,1046.25,1046.50,217,555,772.00
01/06/2004,14:31,1046.75,1047.00,1046.50,1047.00,647,241,888.00
01/06/2004,14:32,1047.00,1047.25,1046.75,1047.00,2417,720,3137.00
01/06/2004,14:33,1047.00,1047.25,1046.75,1047.00,860,434,1294.00
01/06/2004,14:34,1047.00,1047.00,1046.50,1046.50,128,1117,1245.00
01/06/2004,14:35,1046.50,1046.75,1046.50,1046.75,1381,136,1517.00
01/06/2004,14:36,1046.75,1047.25,1046.75,1047.00,676,361,1037.00
01/06/2004,14:37,1047.00,1047.50,1046.75,1047.25,1474,405,1879.00
01/06/2004,14:38,1047.25,1047.75,1047.00,1047.25,2132,1782,3914.00
01/06/2004,14:39,1047.25,1047.75,1047.00,1047.50,668,745,1413.00
01/06/2004,14:40,1047.50,1047.50,1047.25,1047.25,307,109,416.00
01/06/2004,14:41,1047.50,1047.75,1047.25,1047.50,622,572,1194.00
01/06/2004,14:42,1047.25,1047.50,1047.00,1047.50,797,1586,2383.00
01/06/2004,14:43,1047.50,1047.50,1047.00,1047.25,28,566,594.00
01/06/2004,14:44,1047.00,1047.25,1047.00,1047.00,179,391,570.00
01/06/2004,14:45,1047.00,1047.50,1047.00,1047.25,788,608,1396.00
01/06/2004,14:46,1047.00,1047.50,1047.00,1047.25,697,323,1020.00
01/06/2004,14:47,1047.00,1047.50,1047.00,1047.50,1857,589,2446.00
01/06/2004,14:48,1047.50,1047.75,1047.25,1047.25,559,627,1186.00
01/06/2004,14:49,1047.50,1047.50,1047.00,1047.25,409,1105,1514.00
01/06/2004,14:50,1047.25,1047.25,1047.00,1047.00,752,106,858.00
01/06/2004,14:51,1047.00,1047.25,1046.75,1047.25,664,1280,1944.00
01/06/2004,14:52,1047.25,1047.25,1047.00,1047.00,49,215,264.00
01/06/2004,14:53,1047.00,1047.25,1046.75,1047.00,472,768,1240.00
01/06/2004,14:54,1047.00,1047.25,1046.75,1047.00,20,822,842.00
01/06/2004,14:55,1046.75,1046.75,1046.50,1046.75,1517,815,2332.00
01/06/2004,14:56,1046.75,1047.00,1046.00,1046.25,1117,2725,3842.00
01/06/2004,14:57,1046.25,1046.50,1046.25,1046.25,91,323,414.00
01/06/2004,14:58,1046.25,1046.75,1046.25,1046.75,1316,325,1641.00
01/06/2004,14:59,1046.75,1046.75,1046.25,1046.50,116,1274,1390.00
01/06/2004,15:00,1046.50,1047.00,1046.25,1047.00,2029,1123,3152.00
01/06/2004,15:01,1047.00,1047.00,1046.25,1046.50,1958,3482,5440.00
01/06/2004,15:02,1046.50,1046.75,1046.25,1046.50,1070,692,1762.00
01/06/2004,15:03,1046.75,1047.25,1046.50,1047.00,1028,720,1748.00
01/06/2004,15:04,1046.75,1047.00,1046.25,1046.50,270,781,1051.00
01/06/2004,15:05,1046.25,1046.75,1046.00,1046.50,952,1018,1970.00
01/06/2004,15:06,1046.50,1047.00,1046.50,1046.75,888,435,1323.00
01/06/2004,15:07,1047.00,1047.00,1046.50,1046.75,373,325,698.00
01/06/2004,15:08,1046.50,1046.75,1046.25,1046.25,435,667,1102.00
01/06/2004,15:09,1046.50,1046.50,1046.00,1046.25,418,1780,2198.00
01/06/2004,15:10,1046.00,1046.50,1046.00,1046.25,1145,187,1332.00
01/06/2004,15:11,1046.50,1046.50,1046.00,1046.25,59,715,774.00
01/06/2004,15:12,1046.00,1046.50,1046.00,1046.25,361,737,1098.00
01/06/2004,15:13,1046.25,1046.75,1046.25,1046.50,1085,733,1818.00
01/06/2004,15:14,1046.25,1046.50,1045.75,1046.00,270,1000,1270.00
01/06/2004,15:15,1046.00,1046.50,1045.75,1045.75,2369,1941,4310.00
01/06/2004,15:16,1046.00,1046.00,1046.00,1046.00,36,0,36.00
01/06/2004,15:31,1046.00,1046.25,1045.75,1046.25,419,20,439.00
01/06/2004,15:32,1046.00,1046.25,1046.00,1046.25,3,7,10.00
01/06/2004,15:33,1046.25,1046.25,1046.00,1046.25,5,127,132.00
01/06/2004,15:34,1046.25,1046.50,1046.00,1046.25,66,2,68.00
01/06/2004,15:35,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/06/2004,15:36,1046.25,1046.25,1046.25,1046.25,0,6,6.00
01/06/2004,15:37,1046.25,1046.25,1046.00,1046.25,43,50,93.00
01/06/2004,15:38,1046.25,1046.50,1046.25,1046.25,21,1,22.00
01/06/2004,15:39,1046.25,1046.25,1046.25,1046.25,0,16,16.00
01/06/2004,15:40,1046.25,1046.25,1046.25,1046.25,0,6,6.00
01/06/2004,15:41,1046.25,1046.25,1046.25,1046.25,0,15,15.00
01/06/2004,15:42,1046.25,1046.25,1046.00,1046.00,0,30,30.00
01/06/2004,15:44,1046.00,1046.00,1046.00,1046.00,0,127,127.00
01/06/2004,15:45,1046.00,1046.00,1046.00,1046.00,0,3,3.00
01/06/2004,15:46,1046.00,1046.00,1046.00,1046.00,0,10,10.00
01/06/2004,15:47,1046.00,1046.00,1046.00,1046.00,0,134,134.00
01/06/2004,15:48,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/06/2004,15:49,1046.00,1046.00,1046.00,1046.00,0,7,7.00
01/06/2004,15:50,1046.25,1046.25,1046.25,1046.25,17,0,17.00
01/06/2004,15:51,1046.25,1046.25,1046.25,1046.25,57,0,57.00
01/06/2004,15:52,1046.25,1046.50,1046.00,1046.50,46,1,47.00
01/06/2004,15:53,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,15:56,1046.25,1046.50,1046.25,1046.50,100,3,103.00
01/06/2004,15:57,1046.25,1046.50,1046.25,1046.50,4,6,10.00
01/06/2004,15:58,1046.25,1046.25,1046.25,1046.25,0,8,8.00
01/06/2004,15:59,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/06/2004,16:00,1046.25,1046.25,1046.25,1046.25,0,146,146.00
01/06/2004,17:01,1046.25,1046.25,1046.25,1046.25,0,68,68.00
01/06/2004,17:02,1046.25,1046.25,1046.00,1046.00,0,3,3.00
01/06/2004,17:05,1046.00,1046.00,1046.00,1046.00,0,7,7.00
01/06/2004,17:06,1046.00,1046.25,1046.00,1046.25,2,1,3.00
01/06/2004,17:07,1046.00,1046.25,1046.00,1046.25,1,1,2.00
01/06/2004,17:08,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/06/2004,17:10,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/06/2004,17:12,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,17:16,1046.25,1046.25,1046.25,1046.25,5,0,5.00
01/06/2004,17:17,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,17:18,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/06/2004,17:21,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,17:25,1046.25,1046.25,1046.25,1046.25,6,0,6.00
01/06/2004,17:29,1046.25,1046.25,1046.25,1046.25,38,0,38.00
01/06/2004,17:31,1046.25,1046.25,1046.25,1046.25,3,0,3.00
01/06/2004,17:33,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/06/2004,17:34,1046.25,1046.50,1046.25,1046.50,3,0,3.00
01/06/2004,17:38,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/06/2004,17:40,1046.50,1046.50,1046.25,1046.25,20,2,22.00
01/06/2004,17:41,1046.50,1046.50,1046.50,1046.50,2,0,2.00
01/06/2004,17:42,1046.50,1046.50,1046.50,1046.50,4,0,4.00
01/06/2004,17:43,1046.50,1046.50,1046.50,1046.50,2,0,2.00
01/06/2004,17:44,1046.50,1046.50,1046.25,1046.25,1,1,2.00
01/06/2004,17:45,1046.50,1046.50,1046.50,1046.50,2,0,2.00
01/06/2004,17:47,1046.25,1046.50,1046.25,1046.50,1,25,26.00
01/06/2004,17:48,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,17:49,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/06/2004,17:54,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,17:55,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/06/2004,17:56,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/06/2004,17:58,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/06/2004,18:03,1046.00,1046.00,1046.00,1046.00,0,15,15.00
01/06/2004,18:07,1046.00,1046.00,1045.75,1045.75,0,30,30.00
01/06/2004,18:08,1045.75,1045.75,1045.75,1045.75,0,32,32.00
01/06/2004,18:10,1045.50,1045.75,1045.50,1045.75,2,5,7.00
01/06/2004,18:11,1045.50,1045.75,1045.50,1045.75,2,2,4.00
01/06/2004,18:13,1045.50,1045.50,1045.50,1045.50,0,10,10.00
01/06/2004,18:15,1045.50,1045.75,1045.50,1045.75,96,1,97.00
01/06/2004,18:16,1046.00,1046.00,1045.75,1045.75,2,1,3.00
01/06/2004,18:22,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/06/2004,18:27,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/06/2004,18:28,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/06/2004,18:29,1045.75,1045.75,1045.75,1045.75,0,2,2.00
01/06/2004,18:30,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/06/2004,18:31,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/06/2004,18:32,1045.75,1046.00,1045.75,1046.00,1,20,21.00
01/06/2004,18:33,1046.00,1046.00,1046.00,1046.00,3,0,3.00
01/06/2004,18:34,1045.75,1045.75,1045.75,1045.75,0,10,10.00
01/06/2004,18:36,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/06/2004,18:42,1045.75,1045.75,1045.50,1045.50,0,2,2.00
01/06/2004,18:44,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/06/2004,18:45,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/06/2004,18:46,1045.75,1045.75,1045.75,1045.75,1,0,1.00
01/06/2004,18:50,1045.75,1045.75,1045.75,1045.75,1,0,1.00
01/06/2004,18:57,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/06/2004,18:59,1046.00,1046.00,1045.50,1045.50,7,1,8.00
01/06/2004,19:01,1045.50,1045.50,1045.50,1045.50,0,3,3.00
01/06/2004,19:02,1045.50,1045.75,1045.50,1045.75,10,1,11.00
01/06/2004,19:05,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/06/2004,19:14,1045.75,1045.75,1045.75,1045.75,1,0,1.00
01/06/2004,19:16,1045.75,1045.75,1045.75,1045.75,5,0,5.00
01/06/2004,19:17,1045.50,1045.50,1045.50,1045.50,0,2,2.00
01/06/2004,19:19,1045.50,1045.50,1045.50,1045.50,0,20,20.00
01/06/2004,19:24,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/06/2004,19:28,1045.75,1045.75,1045.75,1045.75,1,0,1.00
01/06/2004,19:29,1045.75,1045.75,1045.75,1045.75,1,0,1.00
01/06/2004,19:31,1045.50,1045.75,1045.50,1045.75,1,15,16.00
01/06/2004,19:46,1045.75,1045.75,1045.75,1045.75,4,0,4.00
01/06/2004,20:00,1045.50,1045.75,1045.50,1045.75,1,2,3.00
01/06/2004,20:01,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/06/2004,20:03,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/06/2004,20:04,1045.75,1045.75,1045.75,1045.75,5,0,5.00
01/06/2004,20:07,1045.75,1045.75,1045.75,1045.75,4,0,4.00
01/06/2004,20:08,1045.50,1045.75,1045.50,1045.75,7,1,8.00
01/06/2004,20:09,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/06/2004,20:13,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/06/2004,20:15,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/06/2004,20:16,1046.00,1046.00,1045.75,1045.75,1,1,2.00
01/06/2004,20:17,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/06/2004,20:18,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/06/2004,20:19,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/06/2004,20:25,1045.75,1045.75,1045.75,1045.75,0,3,3.00
01/06/2004,20:29,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/06/2004,20:30,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/06/2004,20:36,1046.00,1046.00,1045.75,1045.75,15,1,16.00
01/06/2004,20:37,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/06/2004,20:38,1045.75,1046.00,1045.75,1046.00,1,30,31.00
01/06/2004,20:42,1046.00,1046.00,1046.00,1046.00,6,0,6.00
01/06/2004,20:45,1046.00,1046.00,1046.00,1046.00,12,0,12.00
01/06/2004,20:51,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/06/2004,20:56,1045.75,1046.00,1045.75,1045.75,2,4,6.00
01/06/2004,20:57,1046.00,1046.00,1046.00,1046.00,5,0,5.00
01/06/2004,21:05,1046.00,1046.00,1046.00,1046.00,6,0,6.00
01/06/2004,21:06,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,21:20,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,21:27,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,21:29,1046.25,1046.25,1046.25,1046.25,4,0,4.00
01/06/2004,21:34,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/06/2004,21:37,1046.25,1046.25,1046.25,1046.25,13,0,13.00
01/06/2004,21:40,1046.25,1046.25,1046.25,1046.25,9,0,9.00
01/06/2004,21:47,1046.25,1046.25,1046.25,1046.25,6,0,6.00
01/06/2004,21:49,1046.25,1046.25,1046.25,1046.25,15,0,15.00
01/06/2004,21:50,1046.25,1046.25,1046.25,1046.25,39,0,39.00
01/06/2004,21:51,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/06/2004,21:57,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,21:58,1046.25,1046.25,1046.25,1046.25,5,0,5.00
01/06/2004,22:07,1046.25,1046.25,1046.25,1046.25,4,0,4.00
01/06/2004,22:12,1046.00,1046.00,1046.00,1046.00,0,10,10.00
01/06/2004,22:22,1046.25,1046.25,1046.25,1046.25,14,0,14.00
01/06/2004,22:26,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/06/2004,22:27,1046.25,1046.50,1046.25,1046.50,2,0,2.00
01/06/2004,22:28,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,22:29,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,22:37,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,22:47,1046.25,1046.25,1046.25,1046.25,0,3,3.00
01/06/2004,22:59,1046.25,1046.25,1046.25,1046.25,0,7,7.00
01/06/2004,23:00,1046.25,1046.25,1046.25,1046.25,0,3,3.00
01/06/2004,23:14,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,23:31,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,23:33,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/06/2004,23:36,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,23:37,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/06/2004,23:42,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,23:50,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/06/2004,23:51,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/06/2004,23:55,1046.25,1046.50,1046.25,1046.50,25,10,35.00
01/06/2004,23:59,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/07/2004,00:00,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/07/2004,00:03,1046.00,1046.50,1046.00,1046.50,3,2,5.00
01/07/2004,00:04,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/07/2004,00:08,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/07/2004,00:09,1046.50,1046.50,1046.50,1046.50,2,0,2.00
01/07/2004,00:10,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/07/2004,00:15,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/07/2004,00:20,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/07/2004,00:22,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/07/2004,00:25,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/07/2004,00:31,1046.50,1046.50,1046.50,1046.50,5,0,5.00
01/07/2004,00:39,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/07/2004,00:45,1046.50,1046.50,1046.50,1046.50,2,0,2.00
01/07/2004,00:51,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/07/2004,01:06,1046.50,1046.50,1046.50,1046.50,4,0,4.00
01/07/2004,01:08,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/07/2004,01:11,1046.25,1046.25,1046.25,1046.25,0,23,23.00
01/07/2004,01:17,1046.25,1046.25,1046.25,1046.25,0,5,5.00
01/07/2004,01:21,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/07/2004,01:25,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/07/2004,01:33,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/07/2004,01:34,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/07/2004,01:43,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/07/2004,01:45,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/07/2004,01:46,1046.50,1046.50,1046.25,1046.25,10,2,12.00
01/07/2004,01:52,1046.25,1046.25,1046.25,1046.25,0,25,25.00
01/07/2004,01:53,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/07/2004,01:55,1046.00,1046.00,1046.00,1046.00,0,9,9.00
01/07/2004,01:56,1046.00,1046.00,1046.00,1046.00,0,16,16.00
01/07/2004,01:57,1046.00,1046.00,1046.00,1046.00,0,50,50.00
01/07/2004,01:58,1046.00,1046.00,1046.00,1046.00,0,23,23.00
01/07/2004,01:59,1046.00,1046.00,1046.00,1046.00,0,40,40.00
01/07/2004,02:00,1046.00,1046.00,1046.00,1046.00,0,20,20.00
01/07/2004,02:01,1046.00,1046.00,1045.75,1045.75,2,19,21.00
01/07/2004,02:02,1046.00,1046.00,1046.00,1046.00,38,0,38.00
01/07/2004,02:03,1046.00,1046.25,1046.00,1046.25,7,0,7.00
01/07/2004,02:04,1046.25,1046.50,1046.25,1046.50,75,0,75.00
01/07/2004,02:05,1046.50,1046.50,1046.50,1046.50,33,0,33.00
01/07/2004,02:06,1046.50,1046.50,1046.25,1046.25,30,37,67.00
01/07/2004,02:07,1046.50,1046.50,1046.50,1046.50,46,0,46.00
01/07/2004,02:08,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/07/2004,02:10,1046.25,1046.25,1046.25,1046.25,0,76,76.00
01/07/2004,02:11,1046.25,1046.25,1046.25,1046.25,0,6,6.00
01/07/2004,02:12,1046.00,1046.00,1045.75,1045.75,0,69,69.00
01/07/2004,02:13,1045.75,1045.75,1045.75,1045.75,0,3,3.00
01/07/2004,02:14,1045.75,1046.25,1045.75,1046.00,77,51,128.00
01/07/2004,02:15,1046.25,1046.25,1046.00,1046.00,25,16,41.00
01/07/2004,02:16,1046.00,1046.00,1046.00,1046.00,0,45,45.00
01/07/2004,02:17,1045.75,1045.75,1045.50,1045.50,0,117,117.00
01/07/2004,02:18,1045.50,1045.75,1045.50,1045.75,3,54,57.00
01/07/2004,02:19,1045.75,1045.75,1045.75,1045.75,17,0,17.00
01/07/2004,02:20,1045.75,1045.75,1045.25,1045.25,3,20,23.00
01/07/2004,02:21,1045.25,1045.25,1044.00,1044.50,49,446,495.00
01/07/2004,02:22,1044.75,1044.75,1044.75,1044.75,24,0,24.00
01/07/2004,02:23,1044.75,1044.75,1044.75,1044.75,9,0,9.00
01/07/2004,02:24,1044.50,1044.50,1044.50,1044.50,0,45,45.00
01/07/2004,02:25,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/07/2004,02:26,1044.50,1044.50,1044.50,1044.50,0,56,56.00
01/07/2004,02:27,1044.50,1044.50,1044.50,1044.50,0,27,27.00
01/07/2004,02:28,1044.50,1044.50,1044.50,1044.50,0,53,53.00
01/07/2004,02:29,1044.75,1044.75,1044.75,1044.75,55,0,55.00
01/07/2004,02:30,1045.00,1045.00,1044.75,1044.75,2,8,10.00
01/07/2004,02:31,1044.75,1044.75,1044.75,1044.75,0,36,36.00
01/07/2004,02:32,1044.75,1044.75,1044.75,1044.75,0,20,20.00
01/07/2004,02:33,1044.75,1044.75,1044.75,1044.75,0,5,5.00
01/07/2004,02:35,1044.75,1044.75,1044.75,1044.75,0,10,10.00
01/07/2004,02:36,1044.50,1044.50,1044.50,1044.50,0,35,35.00
01/07/2004,02:37,1044.25,1044.25,1044.25,1044.25,0,36,36.00
01/07/2004,02:38,1044.25,1044.25,1044.25,1044.25,0,12,12.00
01/07/2004,02:39,1044.50,1044.50,1044.50,1044.50,56,0,56.00
01/07/2004,02:40,1044.50,1044.75,1044.50,1044.50,19,24,43.00
01/07/2004,02:41,1044.25,1044.50,1044.25,1044.50,36,2,38.00
01/07/2004,02:42,1044.50,1044.50,1044.50,1044.50,23,0,23.00
01/07/2004,02:43,1044.75,1044.75,1044.75,1044.75,24,0,24.00
01/07/2004,02:44,1044.75,1044.75,1044.75,1044.75,13,0,13.00
01/07/2004,02:45,1044.75,1044.75,1044.75,1044.75,24,0,24.00
01/07/2004,02:46,1044.50,1044.50,1044.50,1044.50,0,72,72.00
01/07/2004,02:47,1044.50,1044.50,1044.25,1044.25,0,44,44.00
01/07/2004,02:48,1044.00,1044.25,1044.00,1044.25,35,148,183.00
01/07/2004,02:49,1044.25,1044.25,1044.25,1044.25,21,0,21.00
01/07/2004,02:51,1044.25,1044.25,1044.25,1044.25,71,0,71.00
01/07/2004,02:53,1044.25,1044.25,1044.25,1044.25,20,0,20.00
01/07/2004,02:55,1044.50,1044.50,1044.25,1044.25,1,22,23.00
01/07/2004,02:56,1044.25,1044.75,1044.25,1044.75,108,1,109.00
01/07/2004,02:57,1044.75,1044.75,1044.75,1044.75,47,0,47.00
01/07/2004,02:58,1044.75,1044.75,1044.25,1044.75,32,59,91.00
01/07/2004,02:59,1044.50,1044.75,1044.50,1044.75,56,2,58.00
01/07/2004,03:01,1044.50,1044.75,1044.50,1044.50,5,28,33.00
01/07/2004,03:02,1044.50,1044.50,1044.25,1044.50,1,90,91.00
01/07/2004,03:03,1044.50,1044.50,1044.50,1044.50,33,0,33.00
01/07/2004,03:04,1044.50,1044.50,1044.25,1044.25,25,55,80.00
01/07/2004,03:05,1044.25,1044.25,1044.25,1044.25,0,41,41.00
01/07/2004,03:06,1044.25,1044.25,1044.25,1044.25,0,8,8.00
01/07/2004,03:07,1044.25,1044.50,1044.25,1044.25,10,21,31.00
01/07/2004,03:08,1044.25,1044.25,1044.25,1044.25,0,6,6.00
01/07/2004,03:09,1044.25,1044.25,1044.25,1044.25,0,11,11.00
01/07/2004,03:10,1044.00,1044.00,1044.00,1044.00,0,76,76.00
01/07/2004,03:11,1044.00,1044.25,1043.75,1044.25,12,22,34.00
01/07/2004,03:12,1044.00,1044.00,1043.75,1043.75,0,5,5.00
01/07/2004,03:13,1044.00,1044.25,1044.00,1044.25,27,0,27.00
01/07/2004,03:14,1044.00,1044.00,1043.75,1043.75,0,7,7.00
01/07/2004,03:15,1043.75,1043.75,1043.75,1043.75,0,108,108.00
01/07/2004,03:16,1043.75,1044.00,1043.75,1043.75,5,23,28.00
01/07/2004,03:17,1044.00,1044.00,1044.00,1044.00,33,0,33.00
01/07/2004,03:18,1044.00,1044.25,1044.00,1044.25,60,0,60.00
01/07/2004,03:19,1044.50,1044.50,1044.25,1044.25,5,1,6.00
01/07/2004,03:20,1044.25,1044.50,1044.25,1044.25,2,18,20.00
01/07/2004,03:21,1044.25,1044.25,1044.25,1044.25,0,4,4.00
01/07/2004,03:22,1044.50,1044.50,1044.50,1044.50,10,0,10.00
01/07/2004,03:23,1044.50,1044.50,1044.50,1044.50,42,0,42.00
01/07/2004,03:24,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/07/2004,03:28,1044.50,1044.50,1044.50,1044.50,4,0,4.00
01/07/2004,03:30,1044.50,1044.50,1044.50,1044.50,39,0,39.00
01/07/2004,03:32,1044.50,1044.50,1044.50,1044.50,4,0,4.00
01/07/2004,03:33,1044.50,1044.50,1044.50,1044.50,17,0,17.00
01/07/2004,03:34,1044.50,1044.50,1044.25,1044.25,1,1,2.00
01/07/2004,03:35,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/07/2004,03:36,1044.25,1044.25,1044.25,1044.25,0,212,212.00
01/07/2004,03:37,1044.25,1044.25,1044.25,1044.25,0,34,34.00
01/07/2004,03:38,1044.50,1044.50,1044.25,1044.50,11,3,14.00
01/07/2004,03:39,1044.50,1044.50,1044.50,1044.50,19,0,19.00
01/07/2004,03:40,1044.50,1044.50,1044.25,1044.25,15,6,21.00
01/07/2004,03:41,1044.50,1044.75,1044.50,1044.75,22,0,22.00
01/07/2004,03:42,1044.50,1044.50,1044.50,1044.50,0,22,22.00
01/07/2004,03:46,1044.25,1044.25,1044.25,1044.25,0,24,24.00
01/07/2004,03:47,1044.25,1044.25,1044.25,1044.25,0,26,26.00
01/07/2004,03:48,1044.25,1044.25,1044.25,1044.25,0,45,45.00
01/07/2004,03:51,1044.50,1044.50,1044.00,1044.25,12,15,27.00
01/07/2004,03:52,1044.25,1044.25,1044.25,1044.25,12,0,12.00
01/07/2004,03:53,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/07/2004,03:54,1044.25,1044.25,1044.25,1044.25,0,19,19.00
01/07/2004,03:55,1044.25,1044.25,1044.25,1044.25,0,17,17.00
01/07/2004,03:58,1044.25,1044.50,1044.25,1044.50,10,1,11.00
01/07/2004,04:01,1044.25,1044.25,1044.25,1044.25,0,5,5.00
01/07/2004,04:03,1044.50,1044.75,1044.50,1044.75,49,0,49.00
01/07/2004,04:04,1044.75,1045.00,1044.75,1044.75,17,10,27.00
01/07/2004,04:05,1044.75,1044.75,1044.50,1044.50,0,25,25.00
01/07/2004,04:06,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/07/2004,04:07,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/07/2004,04:10,1044.50,1044.50,1044.50,1044.50,0,6,6.00
01/07/2004,04:13,1044.25,1044.25,1044.25,1044.25,0,46,46.00
01/07/2004,04:14,1044.25,1044.25,1044.25,1044.25,0,14,14.00
01/07/2004,04:15,1044.25,1044.25,1044.25,1044.25,0,12,12.00
01/07/2004,04:16,1044.25,1044.25,1044.25,1044.25,0,32,32.00
01/07/2004,04:17,1044.25,1044.25,1044.25,1044.25,0,47,47.00
01/07/2004,04:18,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/07/2004,04:19,1044.25,1044.25,1044.25,1044.25,0,40,40.00
01/07/2004,04:20,1044.50,1044.50,1044.50,1044.50,53,0,53.00
01/07/2004,04:21,1044.50,1044.50,1044.50,1044.50,17,0,17.00
01/07/2004,04:22,1044.50,1044.50,1044.50,1044.50,24,0,24.00
01/07/2004,04:23,1044.50,1044.50,1044.50,1044.50,7,0,7.00
01/07/2004,04:24,1044.50,1044.50,1044.50,1044.50,68,0,68.00
01/07/2004,04:25,1044.75,1044.75,1044.75,1044.75,66,0,66.00
01/07/2004,04:28,1044.50,1044.75,1044.50,1044.75,1,1,2.00
01/07/2004,04:29,1044.75,1044.75,1044.75,1044.75,17,0,17.00
01/07/2004,04:31,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/07/2004,04:33,1044.75,1044.75,1044.75,1044.75,0,17,17.00
01/07/2004,04:35,1045.00,1045.00,1045.00,1045.00,74,0,74.00
01/07/2004,04:36,1044.75,1044.75,1044.75,1044.75,0,53,53.00
01/07/2004,04:37,1044.50,1044.50,1044.50,1044.50,0,58,58.00
01/07/2004,04:38,1044.50,1044.50,1044.50,1044.50,0,15,15.00
01/07/2004,04:39,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/07/2004,04:40,1044.25,1044.50,1044.25,1044.50,2,1,3.00
01/07/2004,04:41,1044.50,1044.50,1044.50,1044.50,86,0,86.00
01/07/2004,04:42,1044.50,1044.75,1044.50,1044.75,48,0,48.00
01/07/2004,04:43,1044.75,1045.00,1044.75,1044.75,28,5,33.00
01/07/2004,04:44,1044.75,1044.75,1044.50,1044.50,0,11,11.00
01/07/2004,04:45,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/07/2004,04:48,1044.50,1044.50,1044.50,1044.50,0,71,71.00
01/07/2004,04:49,1044.25,1044.50,1044.25,1044.50,18,17,35.00
01/07/2004,04:50,1044.25,1044.25,1044.25,1044.25,0,4,4.00
01/07/2004,04:51,1044.25,1044.50,1044.25,1044.50,1,79,80.00
01/07/2004,04:52,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/07/2004,04:53,1044.25,1044.50,1044.25,1044.50,1,35,36.00
01/07/2004,04:54,1044.25,1044.25,1044.25,1044.25,0,19,19.00
01/07/2004,04:55,1044.25,1044.25,1044.25,1044.25,0,55,55.00
01/07/2004,04:56,1044.00,1044.00,1044.00,1044.00,0,20,20.00
01/07/2004,04:57,1044.00,1044.00,1043.75,1044.00,1,16,17.00
01/07/2004,04:58,1044.00,1044.25,1044.00,1044.25,12,0,12.00
01/07/2004,04:59,1044.00,1044.00,1044.00,1044.00,0,5,5.00
01/07/2004,05:00,1044.00,1044.00,1044.00,1044.00,0,9,9.00
01/07/2004,05:01,1044.00,1044.00,1044.00,1044.00,0,34,34.00
01/07/2004,05:03,1044.25,1044.25,1044.25,1044.25,22,0,22.00
01/07/2004,05:04,1044.00,1044.25,1044.00,1044.25,4,1,5.00
01/07/2004,05:05,1044.00,1044.00,1044.00,1044.00,0,4,4.00
01/07/2004,05:06,1044.00,1044.00,1043.75,1044.00,1,64,65.00
01/07/2004,05:07,1043.75,1043.75,1043.75,1043.75,0,3,3.00
01/07/2004,05:08,1044.00,1044.00,1044.00,1044.00,16,0,16.00
01/07/2004,05:09,1044.00,1044.25,1044.00,1044.00,40,56,96.00
01/07/2004,05:10,1044.00,1044.00,1044.00,1044.00,0,21,21.00
01/07/2004,05:11,1044.00,1044.00,1044.00,1044.00,0,2,2.00
01/07/2004,05:12,1044.00,1044.00,1044.00,1044.00,0,5,5.00
01/07/2004,05:14,1044.25,1044.25,1044.25,1044.25,3,0,3.00
01/07/2004,05:15,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/07/2004,05:16,1044.00,1044.00,1044.00,1044.00,0,14,14.00
01/07/2004,05:17,1044.00,1044.00,1043.75,1043.75,0,12,12.00
01/07/2004,05:18,1043.75,1043.75,1043.75,1043.75,0,74,74.00
01/07/2004,05:19,1043.75,1043.75,1043.75,1043.75,0,129,129.00
01/07/2004,05:20,1043.75,1043.75,1043.50,1043.50,10,59,69.00
01/07/2004,05:21,1043.50,1043.75,1043.50,1043.50,1,10,11.00
01/07/2004,05:22,1043.50,1043.50,1043.25,1043.50,57,70,127.00
01/07/2004,05:23,1043.50,1043.50,1043.25,1043.25,17,3,20.00
01/07/2004,05:24,1043.25,1043.50,1043.25,1043.25,3,45,48.00
01/07/2004,05:25,1043.25,1043.25,1043.25,1043.25,0,34,34.00
01/07/2004,05:26,1043.25,1043.50,1043.25,1043.50,1,55,56.00
01/07/2004,05:27,1043.25,1043.50,1043.25,1043.50,2,1,3.00
01/07/2004,05:28,1043.50,1043.50,1043.00,1043.25,7,144,151.00
01/07/2004,05:29,1043.25,1043.50,1043.25,1043.50,189,5,194.00
01/07/2004,05:30,1043.50,1043.50,1043.50,1043.50,27,0,27.00
01/07/2004,05:31,1043.50,1043.75,1043.25,1043.75,174,3,177.00
01/07/2004,05:32,1043.75,1043.75,1043.75,1043.75,6,0,6.00
01/07/2004,05:33,1043.75,1043.75,1043.75,1043.75,10,0,10.00
01/07/2004,05:34,1044.00,1044.00,1044.00,1044.00,11,0,11.00
01/07/2004,05:36,1043.75,1043.75,1043.75,1043.75,0,10,10.00
01/07/2004,05:37,1043.50,1043.50,1043.50,1043.50,0,16,16.00
01/07/2004,05:38,1043.50,1043.75,1043.50,1043.75,25,28,53.00
01/07/2004,05:39,1043.75,1043.75,1043.00,1043.25,27,192,219.00
01/07/2004,05:40,1043.50,1043.50,1043.25,1043.50,100,3,103.00
01/07/2004,05:41,1043.50,1043.50,1043.50,1043.50,63,0,63.00
01/07/2004,05:42,1043.50,1043.50,1043.50,1043.50,3,0,3.00
01/07/2004,05:43,1043.50,1043.50,1043.50,1043.50,5,0,5.00
01/07/2004,05:44,1043.50,1043.50,1043.50,1043.50,10,0,10.00
01/07/2004,05:45,1043.50,1043.50,1043.25,1043.25,73,22,95.00
01/07/2004,05:46,1043.50,1043.50,1043.25,1043.25,85,70,155.00
01/07/2004,05:47,1043.50,1043.50,1043.50,1043.50,100,0,100.00
01/07/2004,05:48,1043.25,1043.50,1043.00,1043.25,81,109,190.00
01/07/2004,05:49,1043.25,1043.25,1043.25,1043.25,0,64,64.00
01/07/2004,05:51,1043.25,1043.25,1043.25,1043.25,0,100,100.00
01/07/2004,05:52,1043.25,1043.25,1043.25,1043.25,0,124,124.00
01/07/2004,05:53,1043.00,1043.25,1043.00,1043.25,9,1,10.00
01/07/2004,05:54,1043.25,1043.25,1043.00,1043.25,150,70,220.00
01/07/2004,05:55,1043.00,1043.25,1043.00,1043.25,7,1,8.00
01/07/2004,05:56,1043.25,1043.25,1043.25,1043.25,19,0,19.00
01/07/2004,05:57,1043.25,1043.75,1043.25,1043.75,75,0,75.00
01/07/2004,05:58,1043.50,1043.50,1043.50,1043.50,0,6,6.00
01/07/2004,05:59,1043.75,1043.75,1043.75,1043.75,5,0,5.00
01/07/2004,06:00,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/07/2004,06:01,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/07/2004,06:02,1043.50,1043.50,1043.50,1043.50,0,41,41.00
01/07/2004,06:04,1043.50,1043.50,1043.25,1043.25,0,3,3.00
01/07/2004,06:05,1043.25,1043.25,1043.25,1043.25,0,2,2.00
01/07/2004,06:06,1043.50,1043.50,1043.50,1043.50,40,0,40.00
01/07/2004,06:07,1043.50,1043.50,1043.50,1043.50,8,0,8.00
01/07/2004,06:08,1043.50,1043.50,1043.50,1043.50,3,0,3.00
01/07/2004,06:09,1043.50,1043.50,1043.50,1043.50,10,0,10.00
01/07/2004,06:10,1043.50,1043.50,1043.50,1043.50,11,0,11.00
01/07/2004,06:11,1043.50,1043.50,1043.50,1043.50,16,0,16.00
01/07/2004,06:12,1043.50,1043.75,1043.50,1043.75,27,0,27.00
01/07/2004,06:13,1043.75,1043.75,1043.75,1043.75,5,0,5.00
01/07/2004,06:15,1043.75,1043.75,1043.75,1043.75,50,0,50.00
01/07/2004,06:17,1043.50,1043.75,1043.50,1043.75,2,1,3.00
01/07/2004,06:18,1043.50,1043.50,1043.50,1043.50,0,60,60.00
01/07/2004,06:19,1043.50,1043.50,1043.50,1043.50,0,11,11.00
01/07/2004,06:20,1043.75,1043.75,1043.75,1043.75,13,0,13.00
01/07/2004,06:21,1043.75,1043.75,1043.75,1043.75,5,0,5.00
01/07/2004,06:22,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/07/2004,06:23,1044.00,1044.00,1044.00,1044.00,33,0,33.00
01/07/2004,06:24,1044.00,1044.25,1044.00,1044.00,105,24,129.00
01/07/2004,06:25,1044.00,1044.00,1044.00,1044.00,0,12,12.00
01/07/2004,06:26,1044.00,1044.00,1043.75,1043.75,0,17,17.00
01/07/2004,06:27,1044.00,1044.00,1044.00,1044.00,14,0,14.00
01/07/2004,06:29,1043.75,1044.25,1043.75,1044.25,117,6,123.00
01/07/2004,06:30,1044.25,1044.25,1044.25,1044.25,45,0,45.00
01/07/2004,06:31,1044.25,1044.50,1044.25,1044.50,73,0,73.00
01/07/2004,06:32,1044.25,1044.25,1044.00,1044.25,1,26,27.00
01/07/2004,06:33,1044.25,1044.25,1044.00,1044.25,77,1,78.00
01/07/2004,06:34,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/07/2004,06:35,1044.25,1044.25,1044.25,1044.25,7,0,7.00
01/07/2004,06:36,1044.25,1044.25,1044.00,1044.00,70,20,90.00
01/07/2004,06:37,1044.00,1044.00,1044.00,1044.00,0,16,16.00
01/07/2004,06:38,1043.75,1043.75,1043.75,1043.75,0,2,2.00
01/07/2004,06:39,1044.00,1044.00,1043.75,1043.75,23,23,46.00
01/07/2004,06:40,1043.75,1044.00,1043.75,1043.75,5,107,112.00
01/07/2004,06:41,1044.00,1044.00,1044.00,1044.00,78,0,78.00
01/07/2004,06:42,1043.75,1044.25,1043.75,1044.00,121,12,133.00
01/07/2004,06:43,1044.00,1044.00,1044.00,1044.00,0,2,2.00
01/07/2004,06:44,1044.00,1044.00,1044.00,1044.00,0,54,54.00
01/07/2004,06:45,1043.75,1044.00,1043.75,1044.00,5,11,16.00
01/07/2004,06:46,1044.00,1044.00,1044.00,1044.00,43,0,43.00
01/07/2004,06:48,1044.25,1044.25,1044.00,1044.25,32,1,33.00
01/07/2004,06:49,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/07/2004,06:50,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/07/2004,06:51,1044.00,1044.50,1044.00,1044.25,83,2,85.00
01/07/2004,06:52,1044.50,1044.75,1044.50,1044.75,41,0,41.00
01/07/2004,06:55,1044.50,1044.50,1044.50,1044.50,0,6,6.00
01/07/2004,06:56,1044.50,1044.75,1044.50,1044.75,5,24,29.00
01/07/2004,06:57,1044.50,1044.50,1044.50,1044.50,0,50,50.00
01/07/2004,06:58,1044.50,1044.50,1044.50,1044.50,0,26,26.00
01/07/2004,06:59,1044.50,1044.50,1044.50,1044.50,0,9,9.00
01/07/2004,07:00,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/07/2004,07:01,1044.75,1044.75,1044.75,1044.75,76,0,76.00
01/07/2004,07:02,1044.75,1045.00,1044.75,1044.75,25,1,26.00
01/07/2004,07:03,1044.75,1045.00,1044.75,1045.00,2,3,5.00
01/07/2004,07:04,1044.75,1045.00,1044.75,1044.75,2,52,54.00
01/07/2004,07:05,1044.75,1045.25,1044.75,1045.25,218,10,228.00
01/07/2004,07:06,1045.00,1045.00,1045.00,1045.00,0,3,3.00
01/07/2004,07:07,1045.00,1045.00,1045.00,1045.00,0,71,71.00
01/07/2004,07:08,1045.00,1045.00,1044.75,1044.75,0,5,5.00
01/07/2004,07:09,1044.75,1045.00,1044.75,1045.00,2,4,6.00
01/07/2004,07:10,1044.75,1044.75,1044.50,1044.75,41,84,125.00
01/07/2004,07:11,1044.75,1044.75,1044.75,1044.75,76,0,76.00
01/07/2004,07:13,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/07/2004,07:14,1044.75,1044.75,1044.75,1044.75,36,0,36.00
01/07/2004,07:15,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/07/2004,07:16,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/07/2004,07:17,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/07/2004,07:18,1044.75,1045.25,1044.75,1045.25,78,0,78.00
01/07/2004,07:19,1045.25,1045.50,1045.25,1045.50,80,0,80.00
01/07/2004,07:20,1045.25,1045.25,1045.25,1045.25,0,138,138.00
01/07/2004,07:21,1045.25,1045.50,1045.25,1045.25,1,9,10.00
01/07/2004,07:22,1045.25,1045.50,1045.00,1045.25,112,23,135.00
01/07/2004,07:23,1045.50,1045.50,1045.50,1045.50,16,0,16.00
01/07/2004,07:24,1045.25,1045.75,1045.25,1045.75,92,2,94.00
01/07/2004,07:25,1045.50,1045.75,1045.50,1045.50,1,8,9.00
01/07/2004,07:26,1045.50,1045.75,1045.50,1045.75,31,32,63.00
01/07/2004,07:27,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/07/2004,07:28,1045.75,1045.75,1045.50,1045.75,11,4,15.00
01/07/2004,07:29,1045.75,1045.75,1045.50,1045.50,58,1,59.00
01/07/2004,07:30,1045.50,1045.50,1045.25,1045.25,0,83,83.00
01/07/2004,07:31,1045.50,1045.50,1045.25,1045.25,1,76,77.00
01/07/2004,07:32,1045.25,1045.25,1045.00,1045.25,37,38,75.00
01/07/2004,07:33,1045.25,1045.25,1045.00,1045.00,153,99,252.00
01/07/2004,07:34,1045.00,1045.25,1045.00,1045.00,1,5,6.00
01/07/2004,07:35,1045.00,1045.00,1045.00,1045.00,0,50,50.00
01/07/2004,07:36,1045.00,1045.25,1045.00,1045.25,11,6,17.00
01/07/2004,07:37,1045.25,1045.25,1045.00,1045.25,76,4,80.00
01/07/2004,07:38,1045.25,1045.25,1045.25,1045.25,17,0,17.00
01/07/2004,07:39,1045.25,1045.25,1045.25,1045.25,110,0,110.00
01/07/2004,07:40,1045.50,1045.50,1045.25,1045.25,1,119,120.00
01/07/2004,07:41,1045.25,1045.50,1045.25,1045.50,5,28,33.00
01/07/2004,07:42,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/07/2004,07:43,1045.25,1045.25,1045.25,1045.25,0,15,15.00
01/07/2004,07:44,1045.50,1045.50,1045.50,1045.50,134,0,134.00
01/07/2004,07:45,1045.25,1045.25,1045.00,1045.25,38,109,147.00
01/07/2004,07:46,1045.25,1045.50,1045.25,1045.25,27,39,66.00
01/07/2004,07:47,1045.25,1045.25,1045.25,1045.25,0,36,36.00
01/07/2004,07:48,1045.00,1045.25,1045.00,1045.25,42,6,48.00
01/07/2004,07:49,1045.50,1045.50,1045.25,1045.25,2,8,10.00
01/07/2004,07:50,1045.25,1045.25,1045.25,1045.25,0,16,16.00
01/07/2004,07:51,1045.25,1045.25,1045.25,1045.25,0,3,3.00
01/07/2004,07:52,1045.25,1045.25,1045.25,1045.25,0,3,3.00
01/07/2004,07:53,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/07/2004,07:55,1045.25,1045.25,1045.25,1045.25,0,72,72.00
01/07/2004,07:56,1045.25,1045.25,1045.00,1045.25,10,8,18.00
01/07/2004,07:57,1045.25,1045.50,1045.00,1045.25,7,27,34.00
01/07/2004,07:58,1045.25,1045.25,1045.00,1045.00,3,1,4.00
01/07/2004,07:59,1045.25,1045.50,1045.25,1045.25,14,16,30.00
01/07/2004,08:00,1045.25,1045.25,1045.25,1045.25,0,25,25.00
01/07/2004,08:01,1045.00,1045.25,1045.00,1045.25,1,1,2.00
01/07/2004,08:02,1045.25,1045.50,1045.00,1045.00,10,6,16.00
01/07/2004,08:03,1045.25,1045.25,1045.25,1045.25,17,0,17.00
01/07/2004,08:04,1045.25,1045.25,1045.25,1045.25,100,0,100.00
01/07/2004,08:05,1045.25,1045.25,1045.00,1045.00,28,32,60.00
01/07/2004,08:06,1045.00,1045.25,1045.00,1045.25,28,15,43.00
01/07/2004,08:07,1045.00,1045.00,1045.00,1045.00,0,18,18.00
01/07/2004,08:08,1045.00,1045.00,1044.75,1044.75,0,63,63.00
01/07/2004,08:09,1045.00,1045.00,1044.75,1044.75,4,14,18.00
01/07/2004,08:10,1044.75,1045.00,1044.75,1045.00,2,40,42.00
01/07/2004,08:11,1044.75,1045.00,1044.50,1044.75,18,91,109.00
01/07/2004,08:12,1044.75,1045.00,1044.50,1045.00,82,8,90.00
01/07/2004,08:13,1044.75,1044.75,1044.75,1044.75,0,102,102.00
01/07/2004,08:14,1044.75,1044.75,1044.75,1044.75,0,24,24.00
01/07/2004,08:15,1045.00,1045.00,1044.75,1045.00,143,8,151.00
01/07/2004,08:16,1045.00,1045.00,1044.50,1044.75,50,121,171.00
01/07/2004,08:17,1044.75,1045.00,1044.50,1045.00,70,7,77.00
01/07/2004,08:18,1045.00,1045.00,1044.75,1044.75,1,15,16.00
01/07/2004,08:19,1044.75,1044.75,1044.50,1044.50,27,152,179.00
01/07/2004,08:20,1044.50,1044.75,1044.50,1044.75,69,30,99.00
01/07/2004,08:21,1044.50,1044.75,1044.50,1044.75,6,36,42.00
01/07/2004,08:22,1044.75,1044.75,1044.50,1044.50,3,15,18.00
01/07/2004,08:23,1044.50,1044.50,1044.25,1044.25,3,286,289.00
01/07/2004,08:24,1044.25,1044.50,1044.25,1044.50,120,2,122.00
01/07/2004,08:25,1044.75,1044.75,1044.50,1044.50,17,118,135.00
01/07/2004,08:26,1044.50,1044.75,1044.25,1044.50,54,57,111.00
01/07/2004,08:27,1044.25,1044.75,1044.25,1044.50,83,27,110.00
01/07/2004,08:28,1044.50,1044.75,1044.25,1044.50,41,138,179.00
01/07/2004,08:29,1044.50,1044.75,1044.50,1044.50,180,23,203.00
01/07/2004,08:30,1044.75,1044.75,1043.75,1044.25,1331,2150,3481.00
01/07/2004,08:31,1044.50,1044.50,1044.00,1044.50,1248,1923,3171.00
01/07/2004,08:32,1044.50,1045.00,1044.25,1045.00,1431,416,1847.00
01/07/2004,08:33,1045.00,1045.00,1044.75,1044.75,874,849,1723.00
01/07/2004,08:34,1044.75,1045.00,1044.50,1044.75,1439,602,2041.00
01/07/2004,08:35,1044.75,1045.00,1044.25,1044.75,1062,1002,2064.00
01/07/2004,08:36,1044.75,1045.75,1044.75,1045.25,2689,1764,4453.00
01/07/2004,08:37,1045.50,1045.75,1045.25,1045.75,1241,1523,2764.00
01/07/2004,08:38,1045.50,1045.75,1045.00,1045.00,272,1527,1799.00
01/07/2004,08:39,1045.00,1045.50,1045.00,1045.00,799,1313,2112.00
01/07/2004,08:40,1045.00,1045.50,1044.75,1045.25,1253,693,1946.00
01/07/2004,08:41,1045.50,1045.75,1045.00,1045.25,617,752,1369.00
01/07/2004,08:42,1045.50,1045.50,1044.75,1044.75,165,1477,1642.00
01/07/2004,08:43,1045.00,1045.00,1044.50,1044.75,1666,2595,4261.00
01/07/2004,08:44,1044.75,1045.00,1044.50,1045.00,482,606,1088.00
01/07/2004,08:45,1044.75,1045.00,1044.50,1044.50,92,394,486.00
01/07/2004,08:46,1044.50,1044.75,1044.25,1044.75,677,1335,2012.00
01/07/2004,08:47,1044.75,1045.00,1044.50,1044.75,1120,768,1888.00
01/07/2004,08:48,1044.75,1044.75,1044.25,1044.50,398,692,1090.00
01/07/2004,08:49,1044.50,1044.75,1044.50,1044.75,134,187,321.00
01/07/2004,08:50,1044.75,1045.25,1044.50,1045.00,1955,118,2073.00
01/07/2004,08:51,1045.00,1045.25,1044.75,1045.00,895,549,1444.00
01/07/2004,08:52,1045.00,1045.25,1044.50,1044.50,1308,1243,2551.00
01/07/2004,08:53,1044.50,1044.50,1044.00,1044.00,903,2274,3177.00
01/07/2004,08:54,1044.25,1044.50,1044.00,1044.25,490,503,993.00
01/07/2004,08:55,1044.25,1044.50,1043.50,1043.50,1397,3074,4471.00
01/07/2004,08:56,1043.50,1043.75,1043.00,1043.00,1533,3294,4827.00
01/07/2004,08:57,1043.00,1043.25,1042.75,1042.75,1445,1658,3103.00
01/07/2004,08:58,1042.75,1043.50,1042.75,1043.25,1846,846,2692.00
01/07/2004,08:59,1043.25,1043.50,1042.00,1042.00,1307,5969,7276.00
01/07/2004,09:00,1042.00,1042.50,1041.75,1041.75,1421,3682,5103.00
01/07/2004,09:01,1041.75,1042.00,1041.50,1041.50,1780,5120,6900.00
01/07/2004,09:02,1041.50,1041.75,1041.00,1041.50,3738,5163,8901.00
01/07/2004,09:03,1041.50,1041.75,1041.25,1041.50,871,904,1775.00
01/07/2004,09:04,1041.50,1041.75,1041.25,1041.50,1076,543,1619.00
01/07/2004,09:05,1041.50,1041.50,1041.00,1041.25,552,1569,2121.00
01/07/2004,09:06,1041.25,1041.25,1040.00,1040.25,1110,5923,7033.00
01/07/2004,09:07,1040.25,1040.50,1039.25,1039.50,2374,5626,8000.00
01/07/2004,09:08,1039.50,1039.75,1039.00,1039.75,2762,3420,6182.00
01/07/2004,09:09,1039.75,1040.25,1039.50,1040.00,3101,252,3353.00
01/07/2004,09:10,1040.00,1040.50,1040.00,1040.25,2410,415,2825.00
01/07/2004,09:11,1040.25,1040.75,1040.25,1040.50,1767,1312,3079.00
01/07/2004,09:12,1040.50,1040.75,1040.25,1040.75,351,815,1166.00
01/07/2004,09:13,1040.75,1040.75,1040.50,1040.75,985,211,1196.00
01/07/2004,09:14,1040.50,1040.75,1040.50,1040.75,919,344,1263.00
01/07/2004,09:15,1040.75,1041.00,1040.75,1041.00,2166,307,2473.00
01/07/2004,09:16,1041.00,1041.25,1040.75,1041.00,1005,1483,2488.00
01/07/2004,09:17,1041.00,1041.25,1040.75,1041.00,195,706,901.00
01/07/2004,09:18,1041.00,1041.00,1040.25,1040.75,983,3745,4728.00
01/07/2004,09:19,1040.75,1041.00,1040.75,1040.75,196,447,643.00
01/07/2004,09:20,1040.75,1041.25,1040.75,1041.00,1553,1524,3077.00
01/07/2004,09:21,1041.00,1041.25,1040.75,1041.00,734,316,1050.00
01/07/2004,09:22,1041.00,1041.25,1040.75,1040.75,247,1232,1479.00
01/07/2004,09:23,1040.75,1041.00,1040.50,1040.75,9,840,849.00
01/07/2004,09:24,1040.50,1041.25,1040.50,1041.25,1921,238,2159.00
01/07/2004,09:25,1041.25,1041.50,1040.75,1041.25,949,1201,2150.00
01/07/2004,09:26,1041.25,1041.25,1040.75,1040.75,601,744,1345.00
01/07/2004,09:27,1040.75,1041.00,1040.50,1040.75,137,784,921.00
01/07/2004,09:28,1040.75,1041.00,1040.50,1040.75,187,368,555.00
01/07/2004,09:29,1040.75,1040.75,1040.50,1040.75,183,121,304.00
01/07/2004,09:30,1040.75,1040.75,1040.25,1040.50,309,1173,1482.00
01/07/2004,09:31,1040.50,1041.00,1040.50,1041.00,627,225,852.00
01/07/2004,09:32,1040.75,1041.00,1040.75,1040.75,21,387,408.00
01/07/2004,09:33,1041.00,1041.25,1040.75,1041.00,743,489,1232.00
01/07/2004,09:34,1041.00,1041.50,1041.00,1041.25,883,1004,1887.00
01/07/2004,09:35,1041.25,1041.50,1040.75,1041.25,284,1414,1698.00
01/07/2004,09:36,1041.25,1041.50,1041.00,1041.50,259,33,292.00
01/07/2004,09:37,1041.25,1041.50,1041.00,1041.25,540,579,1119.00
01/07/2004,09:38,1041.50,1041.75,1041.25,1041.25,1146,671,1817.00
01/07/2004,09:39,1041.25,1041.75,1041.25,1041.75,453,333,786.00
01/07/2004,09:40,1041.75,1041.75,1041.50,1041.50,148,239,387.00
01/07/2004,09:41,1041.75,1041.75,1041.50,1041.50,852,738,1590.00
01/07/2004,09:42,1041.50,1041.50,1041.25,1041.25,260,239,499.00
01/07/2004,09:43,1041.25,1041.75,1041.25,1041.75,437,34,471.00
01/07/2004,09:44,1041.75,1042.00,1041.50,1042.00,756,26,782.00
01/07/2004,09:45,1041.75,1042.00,1041.50,1041.75,173,1579,1752.00
01/07/2004,09:46,1041.50,1042.00,1041.50,1041.75,670,954,1624.00
01/07/2004,09:47,1041.75,1042.00,1041.50,1041.50,55,371,426.00
01/07/2004,09:48,1041.75,1042.00,1041.25,1041.50,483,822,1305.00
01/07/2004,09:49,1041.50,1041.75,1041.50,1041.50,15,207,222.00
01/07/2004,09:50,1041.50,1041.75,1041.50,1041.50,109,312,421.00
01/07/2004,09:51,1041.50,1041.75,1041.25,1041.50,193,420,613.00
01/07/2004,09:52,1041.75,1041.75,1041.50,1041.75,7,78,85.00
01/07/2004,09:53,1041.50,1041.75,1041.25,1041.50,11,315,326.00
01/07/2004,09:54,1041.50,1041.75,1041.25,1041.25,71,305,376.00
01/07/2004,09:55,1041.50,1041.50,1041.25,1041.50,252,33,285.00
01/07/2004,09:56,1041.50,1041.75,1041.50,1041.50,34,208,242.00
01/07/2004,09:57,1041.50,1041.75,1041.25,1041.50,74,199,273.00
01/07/2004,09:58,1041.50,1041.75,1041.50,1041.75,91,137,228.00
01/07/2004,09:59,1041.75,1042.00,1041.50,1042.00,792,747,1539.00
01/07/2004,10:00,1041.75,1042.00,1041.75,1042.00,797,123,920.00
01/07/2004,10:01,1042.00,1042.25,1041.50,1041.75,494,1008,1502.00
01/07/2004,10:02,1041.75,1041.75,1041.50,1041.75,85,151,236.00
01/07/2004,10:03,1041.50,1041.75,1041.50,1041.75,36,129,165.00
01/07/2004,10:04,1041.75,1041.75,1041.25,1041.50,242,928,1170.00
01/07/2004,10:05,1041.50,1041.75,1041.25,1041.50,420,506,926.00
01/07/2004,10:06,1041.75,1041.75,1041.50,1041.50,44,43,87.00
01/07/2004,10:07,1041.75,1041.75,1041.25,1041.50,48,336,384.00
01/07/2004,10:08,1041.50,1041.75,1041.25,1041.75,420,41,461.00
01/07/2004,10:09,1041.50,1041.75,1041.50,1041.50,8,144,152.00
01/07/2004,10:10,1041.75,1041.75,1041.50,1041.50,24,63,87.00
01/07/2004,10:11,1041.50,1041.75,1041.25,1041.50,238,640,878.00
01/07/2004,10:12,1041.50,1041.75,1041.25,1041.75,321,92,413.00
01/07/2004,10:13,1041.75,1041.75,1041.50,1041.50,13,192,205.00
01/07/2004,10:14,1041.75,1041.75,1041.25,1041.25,5,513,518.00
01/07/2004,10:15,1041.25,1041.75,1041.25,1041.50,641,58,699.00
01/07/2004,10:16,1041.50,1042.00,1041.50,1041.75,2394,99,2493.00
01/07/2004,10:17,1042.00,1042.00,1041.75,1042.00,509,23,532.00
01/07/2004,10:18,1042.00,1042.00,1041.75,1042.00,587,16,603.00
01/07/2004,10:19,1042.00,1042.00,1041.75,1041.75,69,375,444.00
01/07/2004,10:20,1041.75,1042.00,1041.50,1041.75,573,933,1506.00
01/07/2004,10:21,1041.75,1041.75,1041.50,1041.75,86,306,392.00
01/07/2004,10:22,1041.75,1041.75,1041.50,1041.75,26,27,53.00
01/07/2004,10:23,1041.75,1041.75,1041.50,1041.50,20,18,38.00
01/07/2004,10:24,1041.50,1041.75,1041.50,1041.75,208,4,212.00
01/07/2004,10:25,1041.75,1041.75,1041.50,1041.50,346,13,359.00
01/07/2004,10:26,1041.75,1041.75,1041.50,1041.50,12,567,579.00
01/07/2004,10:27,1041.50,1041.75,1041.25,1041.50,334,28,362.00
01/07/2004,10:28,1041.75,1041.75,1041.50,1041.75,116,18,134.00
01/07/2004,10:29,1041.75,1041.75,1041.25,1041.50,219,759,978.00
01/07/2004,10:30,1041.50,1041.50,1041.25,1041.50,200,683,883.00
01/07/2004,10:31,1041.50,1041.50,1041.00,1041.00,183,752,935.00
01/07/2004,10:32,1041.00,1041.50,1041.00,1041.50,633,115,748.00
01/07/2004,10:33,1041.50,1041.50,1041.25,1041.25,25,33,58.00
01/07/2004,10:34,1041.50,1041.50,1041.25,1041.50,61,37,98.00
01/07/2004,10:35,1041.25,1041.25,1041.00,1041.25,180,1087,1267.00
01/07/2004,10:36,1041.00,1041.25,1041.00,1041.25,182,211,393.00
01/07/2004,10:37,1041.25,1041.75,1041.00,1041.75,893,89,982.00
01/07/2004,10:38,1041.50,1041.75,1041.50,1041.50,140,299,439.00
01/07/2004,10:39,1041.75,1041.75,1041.50,1041.75,757,3,760.00
01/07/2004,10:40,1041.75,1043.25,1041.75,1043.00,7776,1286,9062.00
01/07/2004,10:41,1043.00,1043.75,1043.00,1043.50,3903,939,4842.00
01/07/2004,10:42,1043.25,1044.00,1043.25,1043.50,827,1287,2114.00
01/07/2004,10:43,1043.75,1043.75,1043.50,1043.75,655,224,879.00
01/07/2004,10:44,1043.75,1043.75,1043.50,1043.50,181,294,475.00
01/07/2004,10:45,1043.75,1044.50,1043.50,1044.50,2443,105,2548.00
01/07/2004,10:46,1044.50,1045.50,1044.50,1045.25,5303,2136,7439.00
01/07/2004,10:47,1045.25,1045.50,1044.75,1044.75,885,1681,2566.00
01/07/2004,10:48,1045.00,1045.00,1044.75,1044.75,152,931,1083.00
01/07/2004,10:49,1044.75,1045.25,1044.75,1045.25,2470,215,2685.00
01/07/2004,10:50,1045.25,1045.50,1044.75,1045.00,849,1177,2026.00
01/07/2004,10:51,1044.75,1045.00,1044.50,1044.50,158,1400,1558.00
01/07/2004,10:52,1044.75,1044.75,1044.50,1044.50,115,401,516.00
01/07/2004,10:53,1044.50,1045.00,1044.25,1044.50,1649,1885,3534.00
01/07/2004,10:54,1044.50,1044.75,1044.25,1044.75,879,75,954.00
01/07/2004,10:55,1044.50,1045.25,1044.50,1045.00,1187,377,1564.00
01/07/2004,10:56,1045.00,1045.00,1044.75,1045.00,1483,959,2442.00
01/07/2004,10:57,1044.75,1045.00,1044.75,1044.75,89,20,109.00
01/07/2004,10:58,1044.75,1045.00,1044.50,1044.75,883,681,1564.00
01/07/2004,10:59,1044.75,1045.00,1044.50,1044.50,580,240,820.00
01/07/2004,11:00,1044.50,1045.00,1044.50,1045.00,371,24,395.00
01/07/2004,11:01,1044.75,1045.00,1044.50,1044.75,667,475,1142.00
01/07/2004,11:02,1044.75,1045.00,1044.75,1045.00,88,344,432.00
01/07/2004,11:03,1044.75,1045.50,1044.75,1045.25,2110,674,2784.00
01/07/2004,11:04,1045.25,1045.50,1045.00,1045.25,914,281,1195.00
01/07/2004,11:05,1045.50,1045.50,1045.00,1045.00,171,441,612.00
01/07/2004,11:06,1045.00,1045.25,1045.00,1045.25,185,100,285.00
01/07/2004,11:07,1045.00,1045.50,1045.00,1045.00,689,245,934.00
01/07/2004,11:08,1045.00,1045.25,1045.00,1045.00,17,36,53.00
01/07/2004,11:09,1045.25,1045.25,1045.00,1045.00,13,51,64.00
01/07/2004,11:10,1045.00,1045.25,1044.50,1044.75,724,1496,2220.00
01/07/2004,11:11,1044.75,1045.25,1044.75,1045.25,831,56,887.00
01/07/2004,11:12,1045.25,1045.25,1044.75,1045.25,149,378,527.00
01/07/2004,11:13,1045.25,1045.50,1045.00,1045.25,1905,669,2574.00
01/07/2004,11:14,1045.25,1046.25,1045.25,1045.75,3478,646,4124.00
01/07/2004,11:15,1046.00,1047.50,1045.50,1047.50,7310,1075,8385.00
01/07/2004,11:16,1047.50,1047.75,1046.75,1047.25,3912,2470,6382.00
01/07/2004,11:17,1047.00,1047.25,1046.75,1046.75,310,819,1129.00
01/07/2004,11:18,1046.75,1047.25,1046.75,1047.00,551,504,1055.00
01/07/2004,11:19,1047.00,1047.25,1046.75,1046.75,61,489,550.00
01/07/2004,11:20,1046.75,1047.25,1046.75,1047.25,949,110,1059.00
01/07/2004,11:21,1047.25,1047.25,1046.75,1046.75,187,267,454.00
01/07/2004,11:22,1046.75,1047.00,1046.75,1046.75,24,184,208.00
01/07/2004,11:23,1046.75,1047.25,1046.75,1047.00,720,106,826.00
01/07/2004,11:24,1047.00,1048.00,1047.00,1047.75,3251,492,3743.00
01/07/2004,11:25,1047.75,1048.25,1047.50,1047.50,1615,2257,3872.00
01/07/2004,11:26,1047.50,1047.75,1047.50,1047.50,204,1130,1334.00
01/07/2004,11:27,1047.50,1047.75,1047.00,1047.25,826,1449,2275.00
01/07/2004,11:28,1047.25,1047.50,1047.00,1047.00,173,722,895.00
01/07/2004,11:29,1047.00,1047.25,1046.75,1047.00,46,1187,1233.00
01/07/2004,11:30,1046.75,1047.25,1046.75,1047.00,355,167,522.00
01/07/2004,11:31,1047.00,1047.25,1046.75,1047.25,194,230,424.00
01/07/2004,11:32,1047.00,1047.25,1046.75,1047.00,321,873,1194.00
01/07/2004,11:33,1046.75,1047.25,1046.75,1047.00,465,495,960.00
01/07/2004,11:34,1047.00,1047.25,1046.75,1047.00,107,581,688.00
01/07/2004,11:35,1046.75,1047.25,1046.75,1046.75,330,380,710.00
01/07/2004,11:36,1047.00,1047.00,1046.75,1047.00,22,63,85.00
01/07/2004,11:37,1047.00,1047.00,1046.50,1046.50,165,1010,1175.00
01/07/2004,11:38,1046.50,1046.75,1046.50,1046.75,27,33,60.00
01/07/2004,11:39,1046.50,1047.00,1046.50,1046.75,1139,146,1285.00
01/07/2004,11:40,1046.75,1047.00,1046.75,1046.75,63,49,112.00
01/07/2004,11:41,1046.75,1047.25,1046.75,1047.00,771,473,1244.00
01/07/2004,11:42,1047.00,1047.25,1046.75,1047.00,336,154,490.00
01/07/2004,11:43,1047.00,1047.00,1046.50,1046.50,68,417,485.00
01/07/2004,11:44,1046.50,1047.00,1046.50,1046.75,380,542,922.00
01/07/2004,11:45,1047.00,1047.50,1046.75,1047.50,1738,225,1963.00
01/07/2004,11:46,1047.50,1047.50,1047.00,1047.25,160,318,478.00
01/07/2004,11:47,1047.00,1047.25,1047.00,1047.00,148,682,830.00
01/07/2004,11:48,1047.00,1047.25,1046.75,1047.00,413,769,1182.00
01/07/2004,11:49,1047.00,1047.00,1046.75,1047.00,250,41,291.00
01/07/2004,11:50,1047.00,1047.25,1046.75,1047.00,52,232,284.00
01/07/2004,11:51,1047.00,1047.25,1046.75,1047.00,219,61,280.00
01/07/2004,11:52,1047.00,1047.00,1046.50,1046.50,40,388,428.00
01/07/2004,11:53,1046.75,1046.75,1046.25,1046.50,238,997,1235.00
01/07/2004,11:54,1046.50,1046.75,1046.50,1046.50,17,157,174.00
01/07/2004,11:55,1046.50,1047.00,1046.50,1046.50,737,220,957.00
01/07/2004,11:56,1046.75,1047.00,1046.50,1046.75,247,108,355.00
01/07/2004,11:57,1046.75,1047.00,1046.75,1047.00,15,17,32.00
01/07/2004,11:58,1047.00,1047.00,1046.75,1046.75,39,31,70.00
01/07/2004,11:59,1046.75,1047.25,1046.75,1047.00,642,444,1086.00
01/07/2004,12:00,1047.00,1047.25,1046.75,1047.25,146,175,321.00
01/07/2004,12:01,1047.00,1047.25,1046.75,1046.75,56,297,353.00
01/07/2004,12:02,1047.00,1047.00,1046.75,1047.00,26,6,32.00
01/07/2004,12:03,1046.75,1047.00,1046.75,1047.00,77,21,98.00
01/07/2004,12:04,1047.00,1047.00,1046.50,1046.50,7,416,423.00
01/07/2004,12:05,1046.50,1046.75,1046.50,1046.75,355,45,400.00
01/07/2004,12:06,1046.75,1046.75,1046.50,1046.75,385,24,409.00
01/07/2004,12:07,1046.75,1047.00,1046.50,1046.75,236,115,351.00
01/07/2004,12:08,1046.75,1047.00,1046.75,1047.00,4,42,46.00
01/07/2004,12:09,1046.75,1047.00,1046.50,1046.50,146,276,422.00
01/07/2004,12:10,1046.50,1046.75,1046.50,1046.75,71,63,134.00
01/07/2004,12:11,1046.75,1047.00,1046.75,1047.00,483,85,568.00
01/07/2004,12:12,1046.75,1047.00,1046.75,1047.00,193,124,317.00
01/07/2004,12:13,1047.00,1047.00,1046.75,1047.00,75,2,77.00
01/07/2004,12:14,1046.75,1047.00,1046.00,1046.25,170,1844,2014.00
01/07/2004,12:15,1046.25,1047.00,1046.00,1047.00,1738,285,2023.00
01/07/2004,12:16,1047.00,1047.25,1046.75,1047.00,626,390,1016.00
01/07/2004,12:17,1047.25,1047.50,1047.00,1047.50,1123,43,1166.00
01/07/2004,12:18,1047.25,1047.50,1047.25,1047.50,157,304,461.00
01/07/2004,12:19,1047.25,1047.75,1047.25,1047.75,1500,100,1600.00
01/07/2004,12:20,1047.75,1048.25,1047.75,1047.75,1454,487,1941.00
01/07/2004,12:21,1047.75,1047.75,1047.50,1047.50,536,100,636.00
01/07/2004,12:22,1047.75,1047.75,1047.50,1047.75,63,92,155.00
01/07/2004,12:23,1047.75,1047.75,1047.50,1047.75,48,17,65.00
01/07/2004,12:24,1047.50,1047.75,1047.50,1047.50,270,71,341.00
01/07/2004,12:25,1047.50,1047.75,1047.00,1047.00,251,1234,1485.00
01/07/2004,12:26,1047.00,1047.25,1047.00,1047.00,21,22,43.00
01/07/2004,12:27,1047.25,1047.50,1047.00,1047.25,300,383,683.00
01/07/2004,12:28,1047.25,1047.25,1047.00,1047.25,546,4,550.00
01/07/2004,12:29,1047.25,1047.25,1046.75,1047.00,175,1224,1399.00
01/07/2004,12:30,1047.00,1047.75,1047.00,1047.50,848,339,1187.00
01/07/2004,12:31,1047.50,1048.00,1047.25,1047.75,663,62,725.00
01/07/2004,12:32,1047.50,1047.75,1047.50,1047.75,12,109,121.00
01/07/2004,12:33,1047.75,1047.75,1047.25,1047.50,155,269,424.00
01/07/2004,12:34,1047.75,1047.75,1047.25,1047.75,505,172,677.00
01/07/2004,12:35,1047.75,1048.00,1047.50,1047.75,466,551,1017.00
01/07/2004,12:36,1047.75,1048.25,1047.75,1048.00,1396,157,1553.00
01/07/2004,12:37,1048.25,1048.50,1047.50,1047.75,812,1182,1994.00
01/07/2004,12:38,1047.75,1047.75,1047.50,1047.75,180,583,763.00
01/07/2004,12:39,1047.75,1048.00,1047.50,1048.00,370,20,390.00
01/07/2004,12:40,1048.00,1048.25,1047.75,1048.00,587,657,1244.00
01/07/2004,12:41,1048.00,1048.25,1048.00,1048.00,95,141,236.00
01/07/2004,12:42,1048.00,1048.25,1047.75,1047.75,38,307,345.00
01/07/2004,12:43,1047.75,1048.00,1047.75,1048.00,27,500,527.00
01/07/2004,12:44,1047.75,1048.00,1047.25,1047.25,230,856,1086.00
01/07/2004,12:45,1047.25,1047.75,1047.25,1047.50,77,132,209.00
01/07/2004,12:46,1047.50,1047.75,1047.25,1047.50,95,131,226.00
01/07/2004,12:47,1047.75,1047.75,1047.50,1047.75,42,97,139.00
01/07/2004,12:48,1047.75,1047.75,1047.50,1047.75,21,34,55.00
01/07/2004,12:49,1047.75,1047.75,1047.25,1047.50,34,168,202.00
01/07/2004,12:50,1047.50,1047.50,1047.00,1047.25,92,882,974.00
01/07/2004,12:51,1047.25,1047.25,1046.75,1047.00,48,1361,1409.00
01/07/2004,12:52,1046.75,1047.00,1046.25,1046.75,739,2545,3284.00
01/07/2004,12:53,1046.50,1046.75,1046.50,1046.75,226,93,319.00
01/07/2004,12:54,1046.75,1046.75,1045.50,1045.50,364,2530,2894.00
01/07/2004,12:55,1045.50,1045.75,1045.25,1045.50,464,1836,2300.00
01/07/2004,12:56,1045.50,1045.75,1045.25,1045.50,1120,169,1289.00
01/07/2004,12:57,1045.50,1046.00,1045.50,1045.75,599,220,819.00
01/07/2004,12:58,1045.75,1045.75,1044.75,1045.00,105,2954,3059.00
01/07/2004,12:59,1044.75,1045.50,1044.75,1045.25,1414,546,1960.00
01/07/2004,13:00,1045.50,1045.50,1045.25,1045.25,756,137,893.00
01/07/2004,13:01,1045.25,1045.75,1045.25,1045.75,453,377,830.00
01/07/2004,13:02,1045.75,1045.75,1045.50,1045.75,694,1175,1869.00
01/07/2004,13:03,1045.75,1046.00,1045.25,1045.25,524,1134,1658.00
01/07/2004,13:04,1045.50,1045.50,1045.00,1045.50,216,602,818.00
01/07/2004,13:05,1045.50,1045.50,1044.75,1045.00,481,2099,2580.00
01/07/2004,13:06,1045.00,1045.50,1044.75,1045.50,1444,115,1559.00
01/07/2004,13:07,1045.25,1045.75,1045.25,1045.50,559,580,1139.00
01/07/2004,13:08,1045.50,1045.50,1045.00,1045.25,401,912,1313.00
01/07/2004,13:09,1045.00,1045.75,1045.00,1045.50,894,324,1218.00
01/07/2004,13:10,1045.50,1045.75,1045.25,1045.50,220,22,242.00
01/07/2004,13:11,1045.50,1045.50,1045.00,1045.00,563,898,1461.00
01/07/2004,13:12,1045.00,1045.25,1044.75,1045.00,338,315,653.00
01/07/2004,13:13,1045.25,1045.25,1044.50,1044.50,120,3724,3844.00
01/07/2004,13:14,1044.50,1045.00,1044.50,1045.00,1250,149,1399.00
01/07/2004,13:15,1045.00,1045.25,1045.00,1045.25,1070,30,1100.00
01/07/2004,13:16,1045.25,1045.25,1044.75,1045.00,171,541,712.00
01/07/2004,13:17,1045.25,1045.50,1045.00,1045.25,495,47,542.00
01/07/2004,13:18,1045.50,1045.50,1045.00,1045.25,66,396,462.00
01/07/2004,13:19,1045.25,1045.25,1044.75,1044.75,490,550,1040.00
01/07/2004,13:20,1044.75,1045.00,1044.50,1045.00,850,626,1476.00
01/07/2004,13:21,1045.00,1045.50,1044.75,1045.25,693,144,837.00
01/07/2004,13:22,1045.25,1045.50,1045.00,1045.25,271,124,395.00
01/07/2004,13:23,1045.25,1045.50,1045.00,1045.50,167,37,204.00
01/07/2004,13:24,1045.50,1045.50,1044.75,1044.75,236,1090,1326.00
01/07/2004,13:25,1045.00,1045.00,1044.25,1044.50,660,2810,3470.00
01/07/2004,13:26,1044.25,1044.75,1044.25,1044.50,834,445,1279.00
01/07/2004,13:27,1044.50,1044.75,1044.50,1044.50,52,521,573.00
01/07/2004,13:28,1044.50,1044.75,1043.25,1043.50,1747,6421,8168.00
01/07/2004,13:29,1043.50,1043.75,1043.25,1043.25,1012,839,1851.00
01/07/2004,13:30,1043.25,1043.75,1043.00,1043.75,997,1585,2582.00
01/07/2004,13:31,1043.50,1043.75,1043.50,1043.50,229,720,949.00
01/07/2004,13:32,1043.50,1044.00,1043.25,1044.00,992,313,1305.00
01/07/2004,13:33,1044.00,1044.00,1043.75,1043.75,99,133,232.00
01/07/2004,13:34,1043.75,1044.00,1043.50,1043.75,425,1876,2301.00
01/07/2004,13:35,1043.75,1044.00,1043.75,1044.00,266,458,724.00
01/07/2004,13:36,1044.00,1044.00,1043.50,1043.75,534,488,1022.00
01/07/2004,13:37,1044.00,1044.25,1043.75,1044.25,686,57,743.00
01/07/2004,13:38,1044.25,1045.00,1044.00,1044.75,2055,496,2551.00
01/07/2004,13:39,1044.75,1044.75,1044.50,1044.50,206,504,710.00
01/07/2004,13:40,1044.75,1044.75,1044.25,1044.50,221,569,790.00
01/07/2004,13:41,1044.50,1045.00,1044.25,1044.75,680,175,855.00
01/07/2004,13:42,1044.50,1045.00,1044.50,1045.00,212,66,278.00
01/07/2004,13:43,1045.00,1045.50,1044.50,1045.00,1432,1552,2984.00
01/07/2004,13:44,1045.00,1045.00,1044.50,1044.50,80,604,684.00
01/07/2004,13:45,1044.50,1045.00,1044.50,1044.75,852,322,1174.00
01/07/2004,13:46,1044.75,1044.75,1044.25,1044.75,141,557,698.00
01/07/2004,13:47,1044.75,1045.00,1044.50,1044.50,295,87,382.00
01/07/2004,13:48,1044.75,1044.75,1044.50,1044.75,137,7,144.00
01/07/2004,13:49,1044.75,1045.00,1044.50,1044.75,274,511,785.00
01/07/2004,13:50,1045.00,1045.00,1044.75,1044.75,60,93,153.00
01/07/2004,13:51,1044.75,1045.25,1044.75,1045.00,463,199,662.00
01/07/2004,13:52,1045.00,1045.50,1044.75,1044.75,567,569,1136.00
01/07/2004,13:53,1045.00,1045.00,1044.75,1044.75,47,131,178.00
01/07/2004,13:54,1045.00,1045.25,1044.50,1044.75,481,929,1410.00
01/07/2004,13:55,1044.75,1045.75,1044.75,1045.75,3095,415,3510.00
01/07/2004,13:56,1045.75,1046.00,1045.50,1045.75,932,148,1080.00
01/07/2004,13:57,1045.50,1045.75,1045.25,1045.25,66,1331,1397.00
01/07/2004,13:58,1045.25,1045.75,1045.25,1045.50,303,56,359.00
01/07/2004,13:59,1045.75,1046.25,1045.75,1046.25,2673,687,3360.00
01/07/2004,14:00,1046.25,1046.50,1046.00,1046.25,1067,441,1508.00
01/07/2004,14:01,1046.25,1046.50,1046.00,1046.00,953,1009,1962.00
01/07/2004,14:02,1046.00,1046.25,1046.00,1046.00,8,490,498.00
01/07/2004,14:03,1046.00,1046.00,1045.75,1045.75,258,1668,1926.00
01/07/2004,14:04,1045.75,1046.00,1045.75,1045.75,211,207,418.00
01/07/2004,14:05,1046.00,1046.00,1045.75,1045.75,35,133,168.00
01/07/2004,14:06,1045.75,1046.00,1045.75,1045.75,47,48,95.00
01/07/2004,14:07,1046.00,1046.00,1045.50,1045.50,413,892,1305.00
01/07/2004,14:08,1045.75,1045.75,1045.25,1045.50,98,447,545.00
01/07/2004,14:09,1045.50,1046.00,1045.50,1046.00,870,46,916.00
01/07/2004,14:10,1045.75,1046.00,1045.75,1046.00,76,133,209.00
01/07/2004,14:11,1046.00,1046.25,1045.75,1046.00,514,144,658.00
01/07/2004,14:12,1046.00,1046.00,1045.00,1045.00,155,1919,2074.00
01/07/2004,14:13,1045.00,1045.25,1044.50,1044.75,656,1971,2627.00
01/07/2004,14:14,1044.75,1045.00,1044.50,1044.75,331,391,722.00
01/07/2004,14:15,1044.75,1045.25,1044.50,1044.75,723,383,1106.00
01/07/2004,14:16,1044.75,1045.00,1044.50,1044.75,160,434,594.00
01/07/2004,14:17,1044.50,1044.75,1043.75,1044.25,1343,3546,4889.00
01/07/2004,14:18,1044.25,1044.25,1043.75,1044.00,1730,649,2379.00
01/07/2004,14:19,1044.00,1044.75,1044.00,1044.75,1929,427,2356.00
01/07/2004,14:20,1044.75,1045.00,1044.50,1044.50,165,757,922.00
01/07/2004,14:21,1044.75,1045.00,1044.50,1045.00,556,79,635.00
01/07/2004,14:22,1045.00,1045.50,1044.75,1045.50,1414,76,1490.00
01/07/2004,14:23,1045.50,1045.50,1045.00,1045.25,1162,653,1815.00
01/07/2004,14:24,1045.25,1045.50,1045.00,1045.25,846,897,1743.00
01/07/2004,14:25,1045.25,1045.75,1045.00,1045.50,766,720,1486.00
01/07/2004,14:26,1045.25,1045.50,1045.00,1045.25,596,689,1285.00
01/07/2004,14:27,1045.25,1045.75,1045.25,1045.50,1035,442,1477.00
01/07/2004,14:28,1045.50,1045.75,1045.25,1045.50,427,634,1061.00
01/07/2004,14:29,1045.75,1045.75,1045.50,1045.75,126,117,243.00
01/07/2004,14:30,1045.75,1045.75,1045.50,1045.75,102,8,110.00
01/07/2004,14:31,1045.50,1046.25,1045.25,1046.25,2182,473,2655.00
01/07/2004,14:32,1046.25,1046.25,1045.75,1046.00,1448,564,2012.00
01/07/2004,14:33,1046.25,1047.00,1046.00,1047.00,3372,1314,4686.00
01/07/2004,14:34,1047.00,1047.75,1046.75,1047.50,2626,1795,4421.00
01/07/2004,14:35,1047.25,1047.50,1047.00,1047.25,1366,1127,2493.00
01/07/2004,14:36,1047.50,1047.50,1047.00,1047.25,60,581,641.00
01/07/2004,14:37,1047.00,1047.25,1046.75,1046.75,57,380,437.00
01/07/2004,14:38,1047.00,1047.25,1047.00,1047.25,1275,131,1406.00
01/07/2004,14:39,1047.00,1047.25,1046.75,1046.75,34,713,747.00
01/07/2004,14:40,1046.75,1047.00,1046.50,1046.50,97,954,1051.00
01/07/2004,14:41,1046.75,1047.25,1046.50,1047.25,1038,79,1117.00
01/07/2004,14:42,1047.25,1047.50,1047.25,1047.50,775,72,847.00
01/07/2004,14:43,1047.25,1047.75,1047.00,1047.75,1347,1363,2710.00
01/07/2004,14:44,1047.75,1048.00,1047.50,1047.75,1610,67,1677.00
01/07/2004,14:45,1048.00,1048.25,1047.75,1048.00,1569,183,1752.00
01/07/2004,14:46,1048.00,1048.75,1048.00,1048.75,2543,357,2900.00
01/07/2004,14:47,1048.50,1048.75,1048.00,1048.00,445,2353,2798.00
01/07/2004,14:48,1048.25,1048.50,1048.00,1048.25,1183,236,1419.00
01/07/2004,14:49,1048.25,1048.50,1048.00,1048.25,79,960,1039.00
01/07/2004,14:50,1048.25,1048.25,1048.00,1048.25,1432,131,1563.00
01/07/2004,14:51,1048.00,1048.50,1048.00,1048.25,932,1251,2183.00
01/07/2004,14:52,1048.25,1048.75,1048.25,1048.75,967,448,1415.00
01/07/2004,14:53,1048.75,1048.75,1048.25,1048.50,940,422,1362.00
01/07/2004,14:54,1048.50,1049.00,1048.50,1048.75,1816,1696,3512.00
01/07/2004,14:55,1048.75,1048.75,1048.50,1048.50,728,195,923.00
01/07/2004,14:56,1048.50,1049.00,1048.50,1048.75,935,908,1843.00
01/07/2004,14:57,1048.75,1049.00,1048.50,1048.75,826,253,1079.00
01/07/2004,14:58,1048.50,1049.00,1048.50,1048.75,877,824,1701.00
01/07/2004,14:59,1048.50,1049.00,1048.50,1048.75,1491,766,2257.00
01/07/2004,15:00,1049.00,1049.50,1048.75,1049.50,5239,2401,7640.00
01/07/2004,15:01,1049.25,1049.75,1049.00,1049.25,3940,4404,8344.00
01/07/2004,15:02,1049.50,1050.00,1049.25,1049.75,1671,457,2128.00
01/07/2004,15:03,1050.00,1051.00,1049.50,1050.75,4469,1785,6254.00
01/07/2004,15:04,1050.75,1050.75,1050.25,1050.25,770,1936,2706.00
01/07/2004,15:05,1050.50,1050.75,1050.25,1050.25,1306,1282,2588.00
01/07/2004,15:06,1050.25,1050.75,1050.25,1050.50,500,1262,1762.00
01/07/2004,15:07,1050.50,1050.50,1050.25,1050.50,1104,264,1368.00
01/07/2004,15:08,1050.50,1050.75,1050.25,1050.50,291,1552,1843.00
01/07/2004,15:09,1050.50,1050.50,1050.25,1050.25,625,333,958.00
01/07/2004,15:10,1050.50,1050.50,1050.25,1050.25,387,378,765.00
01/07/2004,15:11,1050.25,1050.50,1049.75,1049.75,797,2116,2913.00
01/07/2004,15:12,1049.75,1050.25,1049.75,1050.00,968,1155,2123.00
01/07/2004,15:13,1050.00,1050.25,1049.75,1050.25,998,853,1851.00
01/07/2004,15:14,1050.25,1050.50,1050.00,1050.50,401,1071,1472.00
01/07/2004,15:15,1050.50,1050.50,1049.50,1049.75,2164,3513,5677.00
01/07/2004,15:16,1049.75,1049.75,1049.75,1049.75,0,121,121.00
01/07/2004,15:31,1049.75,1050.00,1049.75,1050.00,105,33,138.00
01/07/2004,15:32,1050.00,1050.00,1049.75,1049.75,19,3,22.00
01/07/2004,15:33,1050.00,1050.00,1050.00,1050.00,18,0,18.00
01/07/2004,15:34,1050.00,1050.00,1049.75,1049.75,12,1,13.00
01/07/2004,15:35,1049.75,1049.75,1049.75,1049.75,0,8,8.00
01/07/2004,15:36,1049.75,1050.00,1049.75,1049.75,1,21,22.00
01/07/2004,15:37,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,15:38,1049.75,1050.00,1049.75,1050.00,12,12,24.00
01/07/2004,15:39,1050.00,1050.00,1049.75,1049.75,22,2,24.00
01/07/2004,15:40,1049.75,1049.75,1049.75,1049.75,0,8,8.00
01/07/2004,15:42,1049.75,1049.75,1049.75,1049.75,0,2,2.00
01/07/2004,15:43,1049.75,1049.75,1049.75,1049.75,0,3,3.00
01/07/2004,15:44,1050.00,1050.00,1049.75,1049.75,9,56,65.00
01/07/2004,15:45,1049.75,1049.75,1049.75,1049.75,0,10,10.00
01/07/2004,15:46,1049.75,1050.00,1049.75,1050.00,1,1,2.00
01/07/2004,15:49,1050.00,1050.00,1049.75,1050.00,4,2,6.00
01/07/2004,15:50,1050.00,1050.00,1050.00,1050.00,5,0,5.00
01/07/2004,15:51,1050.00,1050.00,1050.00,1050.00,12,0,12.00
01/07/2004,15:52,1050.00,1050.00,1050.00,1050.00,186,0,186.00
01/07/2004,15:53,1050.25,1050.25,1050.00,1050.00,95,5,100.00
01/07/2004,15:54,1050.00,1050.00,1050.00,1050.00,0,61,61.00
01/07/2004,15:55,1050.00,1050.00,1050.00,1050.00,0,37,37.00
01/07/2004,15:56,1050.00,1050.00,1050.00,1050.00,0,16,16.00
01/07/2004,15:57,1049.75,1049.75,1049.75,1049.75,0,2,2.00
01/07/2004,15:58,1050.00,1050.00,1049.75,1049.75,1,1,2.00
01/07/2004,15:59,1049.75,1049.75,1049.75,1049.75,0,101,101.00
01/07/2004,16:00,1049.75,1050.00,1049.75,1050.00,244,101,345.00
01/07/2004,17:01,1050.00,1050.00,1050.00,1050.00,0,91,91.00
01/07/2004,17:02,1050.00,1050.00,1049.75,1049.75,0,229,229.00
01/07/2004,17:03,1049.75,1049.75,1049.50,1049.50,0,63,63.00
01/07/2004,17:04,1049.50,1049.50,1049.50,1049.50,0,7,7.00
01/07/2004,17:05,1049.75,1049.75,1049.75,1049.75,23,0,23.00
01/07/2004,17:06,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/07/2004,17:07,1049.50,1049.75,1049.50,1049.75,7,4,11.00
01/07/2004,17:08,1049.75,1049.75,1049.75,1049.75,5,0,5.00
01/07/2004,17:12,1049.75,1049.75,1049.75,1049.75,9,0,9.00
01/07/2004,17:15,1049.75,1049.75,1049.75,1049.75,11,0,11.00
01/07/2004,17:17,1049.50,1049.50,1049.50,1049.50,0,4,4.00
01/07/2004,17:18,1049.50,1049.50,1049.50,1049.50,0,2,2.00
01/07/2004,17:21,1049.50,1049.50,1049.50,1049.50,0,2,2.00
01/07/2004,17:22,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/07/2004,17:23,1049.50,1049.50,1049.50,1049.50,0,8,8.00
01/07/2004,17:26,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/07/2004,17:27,1049.75,1049.75,1049.75,1049.75,2,0,2.00
01/07/2004,17:33,1049.75,1049.75,1049.75,1049.75,5,0,5.00
01/07/2004,17:34,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/07/2004,17:36,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/07/2004,17:37,1049.50,1049.75,1049.50,1049.75,1,2,3.00
01/07/2004,17:38,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/07/2004,17:39,1049.75,1049.75,1049.75,1049.75,13,0,13.00
01/07/2004,17:42,1049.75,1049.75,1049.75,1049.75,5,0,5.00
01/07/2004,17:45,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/07/2004,17:51,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/07/2004,17:52,1049.75,1049.75,1049.75,1049.75,7,0,7.00
01/07/2004,17:53,1049.75,1049.75,1049.75,1049.75,4,0,4.00
01/07/2004,17:57,1049.75,1049.75,1049.75,1049.75,3,0,3.00
01/07/2004,17:58,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/07/2004,18:02,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/07/2004,18:05,1049.75,1049.75,1049.50,1049.50,1,1,2.00
01/07/2004,18:06,1049.75,1049.75,1049.75,1049.75,33,0,33.00
01/07/2004,18:13,1049.75,1050.00,1049.75,1050.00,24,0,24.00
01/07/2004,18:14,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/07/2004,18:19,1050.25,1050.25,1050.25,1050.25,3,0,3.00
01/07/2004,18:20,1050.00,1050.00,1050.00,1050.00,0,4,4.00
01/07/2004,18:22,1050.00,1050.00,1050.00,1050.00,0,3,3.00
01/07/2004,18:26,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,18:27,1050.25,1050.25,1050.25,1050.25,1,0,1.00
01/07/2004,18:30,1050.25,1050.25,1050.25,1050.25,3,0,3.00
01/07/2004,18:32,1050.25,1050.25,1050.25,1050.25,2,0,2.00
01/07/2004,18:33,1050.25,1050.25,1050.25,1050.25,3,0,3.00
01/07/2004,18:34,1050.00,1050.00,1050.00,1050.00,0,6,6.00
01/07/2004,18:35,1050.00,1050.00,1050.00,1050.00,0,12,12.00
01/07/2004,18:36,1050.00,1050.00,1050.00,1050.00,0,15,15.00
01/07/2004,18:37,1050.00,1050.00,1049.75,1049.75,0,2,2.00
01/07/2004,18:38,1049.75,1049.75,1049.75,1049.75,0,20,20.00
01/07/2004,18:39,1049.75,1050.00,1049.75,1050.00,1,8,9.00
01/07/2004,18:41,1050.00,1050.00,1050.00,1050.00,5,0,5.00
01/07/2004,18:42,1050.00,1050.00,1050.00,1050.00,5,0,5.00
01/07/2004,18:44,1050.00,1050.00,1050.00,1050.00,10,0,10.00
01/07/2004,18:45,1050.00,1050.00,1050.00,1050.00,27,0,27.00
01/07/2004,18:46,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,18:49,1050.00,1050.00,1050.00,1050.00,5,0,5.00
01/07/2004,18:50,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/07/2004,18:51,1050.00,1050.00,1050.00,1050.00,4,0,4.00
01/07/2004,18:52,1050.00,1050.00,1050.00,1050.00,10,0,10.00
01/07/2004,18:53,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,18:54,1050.00,1050.00,1050.00,1050.00,2,0,2.00
01/07/2004,18:55,1050.00,1050.00,1050.00,1050.00,17,0,17.00
01/07/2004,18:56,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,18:57,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/07/2004,18:58,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/07/2004,18:59,1050.00,1050.00,1049.75,1049.75,3,27,30.00
01/07/2004,19:00,1050.00,1050.00,1050.00,1050.00,7,0,7.00
01/07/2004,19:02,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,19:07,1050.25,1050.25,1050.25,1050.25,27,0,27.00
01/07/2004,19:14,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,19:19,1050.25,1050.25,1050.25,1050.25,1,0,1.00
01/07/2004,19:20,1050.00,1050.00,1050.00,1050.00,0,10,10.00
01/07/2004,19:24,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,19:28,1050.00,1050.00,1050.00,1050.00,0,2,2.00
01/07/2004,19:37,1050.25,1050.25,1050.25,1050.25,7,0,7.00
01/07/2004,19:42,1050.00,1050.00,1050.00,1050.00,0,7,7.00
01/07/2004,19:47,1050.00,1050.25,1050.00,1050.25,20,6,26.00
01/07/2004,19:48,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,19:52,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,19:58,1050.00,1050.00,1050.00,1050.00,0,10,10.00
01/07/2004,19:59,1050.00,1050.00,1050.00,1050.00,0,5,5.00
01/07/2004,20:00,1049.75,1050.00,1049.75,1050.00,1,1,2.00
01/07/2004,20:05,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,20:06,1050.00,1050.00,1050.00,1050.00,10,0,10.00
01/07/2004,20:08,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,20:12,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,20:15,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/07/2004,20:21,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,20:23,1050.00,1050.00,1050.00,1050.00,45,0,45.00
01/07/2004,20:24,1050.00,1050.00,1050.00,1050.00,71,0,71.00
01/07/2004,20:33,1050.00,1050.00,1050.00,1050.00,7,0,7.00
01/07/2004,20:36,1050.25,1050.25,1050.25,1050.25,1,0,1.00
01/07/2004,20:37,1050.00,1050.00,1050.00,1050.00,0,3,3.00
01/07/2004,20:39,1050.25,1050.25,1050.25,1050.25,17,0,17.00
01/07/2004,20:43,1050.00,1050.00,1049.75,1049.75,0,11,11.00
01/07/2004,20:44,1050.00,1050.00,1050.00,1050.00,15,0,15.00
01/07/2004,20:46,1050.00,1050.00,1050.00,1050.00,2,0,2.00
01/07/2004,20:48,1049.75,1049.75,1049.75,1049.75,0,6,6.00
01/07/2004,20:50,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/07/2004,20:51,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/07/2004,20:52,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,20:56,1050.00,1050.00,1050.00,1050.00,5,0,5.00
01/07/2004,21:01,1050.00,1050.00,1050.00,1050.00,6,0,6.00
01/07/2004,21:05,1050.00,1050.00,1049.75,1050.00,21,1,22.00
01/07/2004,21:07,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,21:09,1050.00,1050.25,1050.00,1050.25,126,0,126.00
01/07/2004,21:10,1050.25,1050.25,1050.25,1050.25,9,0,9.00
01/07/2004,21:11,1050.25,1050.25,1050.25,1050.25,4,0,4.00
01/07/2004,21:12,1050.50,1050.75,1050.50,1050.50,88,79,167.00
01/07/2004,21:13,1050.25,1050.25,1050.25,1050.25,0,5,5.00
01/07/2004,21:19,1050.25,1050.50,1050.25,1050.50,117,5,122.00
01/07/2004,21:20,1050.50,1050.50,1050.50,1050.50,108,0,108.00
01/07/2004,21:21,1050.50,1050.50,1050.50,1050.50,45,0,45.00
01/07/2004,21:22,1050.50,1050.50,1050.50,1050.50,36,0,36.00
01/07/2004,21:23,1050.50,1050.50,1050.50,1050.50,2,0,2.00
01/07/2004,21:24,1050.50,1050.50,1050.50,1050.50,1,0,1.00
01/07/2004,21:30,1050.25,1050.25,1050.25,1050.25,0,22,22.00
01/07/2004,21:31,1050.25,1050.25,1050.25,1050.25,0,1,1.00
01/07/2004,21:36,1050.00,1050.00,1050.00,1050.00,0,6,6.00
01/07/2004,21:41,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,21:42,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,21:45,1050.00,1050.00,1050.00,1050.00,0,2,2.00
01/07/2004,21:46,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,21:57,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,21:58,1050.25,1050.25,1050.25,1050.25,1,0,1.00
01/07/2004,22:07,1050.25,1050.25,1050.25,1050.25,1,0,1.00
01/07/2004,22:15,1050.00,1050.00,1050.00,1050.00,0,5,5.00
01/07/2004,22:21,1050.00,1050.00,1050.00,1050.00,0,10,10.00
01/07/2004,22:24,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,22:27,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,22:28,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,22:34,1050.00,1050.00,1050.00,1050.00,0,11,11.00
01/07/2004,22:37,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,22:39,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/07/2004,22:44,1049.75,1049.75,1049.75,1049.75,0,4,4.00
01/07/2004,22:50,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,22:52,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,22:53,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/07/2004,22:54,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,23:03,1049.75,1050.00,1049.75,1050.00,1,1,2.00
01/07/2004,23:04,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/07/2004,23:08,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/07/2004,23:19,1050.00,1050.00,1050.00,1050.00,10,0,10.00
01/07/2004,23:24,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/07/2004,23:25,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/07/2004,23:34,1050.00,1050.00,1049.75,1049.75,1,3,4.00
01/07/2004,23:36,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/07/2004,23:37,1049.75,1049.75,1049.75,1049.75,0,4,4.00
01/07/2004,23:43,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/07/2004,23:49,1049.75,1049.75,1049.75,1049.75,0,23,23.00
01/07/2004,23:57,1049.75,1049.75,1049.75,1049.75,0,2,2.00
01/07/2004,23:58,1049.75,1049.75,1049.75,1049.75,0,5,5.00
01/08/2004,00:00,1050.00,1050.00,1050.00,1050.00,2,0,2.00
01/08/2004,00:02,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/08/2004,00:03,1050.00,1050.00,1050.00,1050.00,5,0,5.00
01/08/2004,00:05,1049.75,1049.75,1049.75,1049.75,0,4,4.00
01/08/2004,00:06,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/08/2004,00:09,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/08/2004,00:12,1049.75,1049.75,1049.75,1049.75,0,10,10.00
01/08/2004,00:18,1049.75,1049.75,1049.75,1049.75,0,15,15.00
01/08/2004,00:19,1049.75,1049.75,1049.75,1049.75,0,31,31.00
01/08/2004,00:22,1049.50,1049.50,1049.50,1049.50,0,5,5.00
01/08/2004,00:27,1049.50,1049.50,1049.50,1049.50,0,47,47.00
01/08/2004,00:39,1049.50,1049.50,1049.50,1049.50,0,25,25.00
01/08/2004,00:40,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/08/2004,00:41,1049.50,1049.50,1049.50,1049.50,0,7,7.00
01/08/2004,00:42,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/08/2004,00:46,1049.75,1049.75,1049.75,1049.75,3,0,3.00
01/08/2004,00:49,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,00:58,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,01:07,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/08/2004,01:09,1049.50,1049.50,1049.50,1049.50,0,6,6.00
01/08/2004,01:10,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,01:12,1049.50,1049.50,1048.75,1048.75,38,510,548.00
01/08/2004,01:13,1049.00,1049.00,1049.00,1049.00,1,0,1.00
01/08/2004,01:14,1049.00,1049.00,1049.00,1049.00,2,0,2.00
01/08/2004,01:15,1049.00,1049.00,1048.75,1048.75,2,3,5.00
01/08/2004,01:17,1049.00,1049.00,1049.00,1049.00,30,0,30.00
01/08/2004,01:21,1049.00,1049.00,1049.00,1049.00,2,0,2.00
01/08/2004,01:22,1049.00,1049.00,1049.00,1049.00,5,0,5.00
01/08/2004,01:24,1048.75,1048.75,1048.75,1048.75,0,75,75.00
01/08/2004,01:25,1048.75,1048.75,1048.75,1048.75,0,16,16.00
01/08/2004,01:26,1048.75,1048.75,1048.75,1048.75,0,79,79.00
01/08/2004,01:28,1049.00,1049.00,1049.00,1049.00,1,0,1.00
01/08/2004,01:29,1049.00,1049.00,1049.00,1049.00,8,0,8.00
01/08/2004,01:31,1049.00,1049.00,1049.00,1049.00,1,0,1.00
01/08/2004,01:33,1049.25,1049.25,1049.25,1049.25,6,0,6.00
01/08/2004,01:36,1049.25,1049.25,1049.00,1049.00,1,1,2.00
01/08/2004,01:40,1049.25,1049.25,1049.25,1049.25,10,0,10.00
01/08/2004,01:43,1049.00,1049.00,1049.00,1049.00,0,4,4.00
01/08/2004,01:46,1049.25,1049.25,1049.25,1049.25,17,0,17.00
01/08/2004,01:48,1049.25,1049.25,1049.25,1049.25,1,0,1.00
01/08/2004,01:52,1049.25,1049.25,1049.25,1049.25,4,0,4.00
01/08/2004,01:53,1049.25,1049.25,1049.25,1049.25,1,0,1.00
01/08/2004,01:54,1049.00,1049.00,1049.00,1049.00,0,2,2.00
01/08/2004,01:56,1049.25,1049.25,1049.25,1049.25,2,0,2.00
01/08/2004,01:58,1049.25,1049.25,1049.25,1049.25,2,0,2.00
01/08/2004,01:59,1049.25,1049.25,1049.25,1049.25,2,0,2.00
01/08/2004,02:00,1049.25,1049.25,1049.25,1049.25,4,0,4.00
01/08/2004,02:01,1049.25,1049.25,1049.00,1049.00,2,27,29.00
01/08/2004,02:02,1049.00,1049.25,1049.00,1049.25,14,12,26.00
01/08/2004,02:05,1049.50,1049.50,1049.50,1049.50,101,0,101.00
01/08/2004,02:06,1049.50,1050.00,1049.50,1049.75,78,13,91.00
01/08/2004,02:07,1049.75,1049.75,1049.75,1049.75,0,43,43.00
01/08/2004,02:08,1049.50,1049.50,1049.25,1049.25,0,53,53.00
01/08/2004,02:09,1049.25,1049.50,1049.25,1049.50,19,76,95.00
01/08/2004,02:11,1049.50,1049.75,1049.50,1049.75,25,0,25.00
01/08/2004,02:12,1049.50,1049.50,1049.50,1049.50,0,7,7.00
01/08/2004,02:13,1049.50,1049.50,1049.50,1049.50,0,32,32.00
01/08/2004,02:14,1049.50,1049.50,1049.50,1049.50,0,2,2.00
01/08/2004,02:15,1049.50,1049.50,1049.50,1049.50,0,26,26.00
01/08/2004,02:16,1049.50,1049.75,1049.50,1049.75,15,5,20.00
01/08/2004,02:17,1049.75,1049.75,1049.75,1049.75,25,0,25.00
01/08/2004,02:18,1049.50,1049.50,1049.50,1049.50,0,7,7.00
01/08/2004,02:19,1049.50,1049.50,1049.50,1049.50,0,5,5.00
01/08/2004,02:20,1049.75,1049.75,1049.75,1049.75,23,0,23.00
01/08/2004,02:21,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/08/2004,02:22,1050.00,1050.00,1050.00,1050.00,2,0,2.00
01/08/2004,02:23,1050.00,1050.25,1050.00,1050.25,56,0,56.00
01/08/2004,02:24,1050.25,1050.25,1050.00,1050.00,1,1,2.00
01/08/2004,02:25,1050.00,1050.00,1050.00,1050.00,0,14,14.00
01/08/2004,02:26,1050.00,1050.00,1050.00,1050.00,0,10,10.00
01/08/2004,02:27,1050.00,1050.00,1050.00,1050.00,0,34,34.00
01/08/2004,02:28,1049.75,1050.00,1049.75,1050.00,5,1,6.00
01/08/2004,02:29,1050.00,1050.00,1050.00,1050.00,30,0,30.00
01/08/2004,02:31,1050.25,1050.25,1050.00,1050.00,12,20,32.00
01/08/2004,02:33,1050.00,1050.00,1050.00,1050.00,0,19,19.00
01/08/2004,02:34,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/08/2004,02:35,1050.00,1050.00,1049.75,1049.75,0,24,24.00
01/08/2004,02:36,1049.75,1050.00,1049.75,1050.00,145,7,152.00
01/08/2004,02:37,1050.25,1050.25,1050.25,1050.25,51,0,51.00
01/08/2004,02:39,1050.00,1050.25,1050.00,1050.25,1,13,14.00
01/08/2004,02:40,1050.00,1050.00,1050.00,1050.00,0,6,6.00
01/08/2004,02:42,1050.00,1050.00,1050.00,1050.00,0,55,55.00
01/08/2004,02:43,1049.75,1049.75,1049.50,1049.50,0,59,59.00
01/08/2004,02:44,1049.50,1049.50,1049.25,1049.25,0,60,60.00
01/08/2004,02:45,1049.50,1049.50,1049.50,1049.50,40,0,40.00
01/08/2004,02:46,1049.50,1049.50,1049.50,1049.50,20,0,20.00
01/08/2004,02:47,1049.25,1049.50,1049.25,1049.50,3,65,68.00
01/08/2004,02:48,1049.50,1049.75,1049.25,1049.75,42,13,55.00
01/08/2004,02:49,1049.75,1049.75,1049.50,1049.75,59,30,89.00
01/08/2004,02:50,1049.75,1050.00,1049.75,1049.75,10,15,25.00
01/08/2004,02:51,1049.75,1049.75,1049.75,1049.75,0,62,62.00
01/08/2004,02:52,1049.75,1049.75,1049.75,1049.75,0,38,38.00
01/08/2004,02:53,1049.75,1049.75,1049.50,1049.50,2,36,38.00
01/08/2004,02:54,1049.50,1049.50,1049.50,1049.50,0,76,76.00
01/08/2004,02:56,1049.50,1049.50,1049.25,1049.50,10,53,63.00
01/08/2004,02:57,1049.50,1049.50,1049.50,1049.50,11,0,11.00
01/08/2004,02:58,1049.50,1049.50,1049.50,1049.50,18,0,18.00
01/08/2004,02:59,1049.50,1049.50,1049.50,1049.50,6,0,6.00
01/08/2004,03:00,1049.25,1049.50,1049.25,1049.50,2,1,3.00
01/08/2004,03:01,1049.50,1049.50,1049.50,1049.50,3,0,3.00
01/08/2004,03:02,1049.50,1049.75,1049.25,1049.50,29,57,86.00
01/08/2004,03:03,1049.50,1049.75,1049.50,1049.75,18,25,43.00
01/08/2004,03:04,1049.75,1050.00,1049.75,1049.75,60,2,62.00
01/08/2004,03:05,1049.75,1049.75,1049.75,1049.75,0,11,11.00
01/08/2004,03:06,1049.75,1049.75,1049.75,1049.75,0,43,43.00
01/08/2004,03:07,1050.00,1050.00,1050.00,1050.00,10,0,10.00
01/08/2004,03:08,1050.00,1050.00,1050.00,1050.00,14,0,14.00
01/08/2004,03:09,1050.00,1050.00,1050.00,1050.00,6,0,6.00
01/08/2004,03:10,1050.00,1050.00,1049.75,1049.75,34,8,42.00
01/08/2004,03:11,1049.75,1049.75,1049.75,1049.75,0,20,20.00
01/08/2004,03:12,1049.75,1049.75,1049.50,1049.75,1,35,36.00
01/08/2004,03:13,1049.50,1049.50,1049.50,1049.50,0,21,21.00
01/08/2004,03:14,1049.75,1049.75,1049.50,1049.50,3,27,30.00
01/08/2004,03:15,1049.25,1049.50,1049.25,1049.50,26,4,30.00
01/08/2004,03:16,1049.50,1049.50,1049.50,1049.50,7,0,7.00
01/08/2004,03:17,1049.25,1049.25,1049.25,1049.25,0,21,21.00
01/08/2004,03:18,1049.50,1049.50,1049.50,1049.50,53,0,53.00
01/08/2004,03:19,1049.50,1049.50,1049.50,1049.50,3,0,3.00
01/08/2004,03:20,1049.25,1049.25,1049.25,1049.25,0,4,4.00
01/08/2004,03:21,1049.25,1049.25,1049.25,1049.25,0,25,25.00
01/08/2004,03:22,1049.50,1049.50,1049.25,1049.25,1,3,4.00
01/08/2004,03:25,1049.25,1049.25,1049.25,1049.25,0,10,10.00
01/08/2004,03:26,1049.25,1049.25,1049.25,1049.25,0,11,11.00
01/08/2004,03:27,1049.25,1049.25,1049.25,1049.25,0,21,21.00
01/08/2004,03:28,1049.25,1049.25,1049.00,1049.25,1,36,37.00
01/08/2004,03:29,1049.25,1049.25,1049.25,1049.25,21,0,21.00
01/08/2004,03:31,1049.25,1049.25,1049.25,1049.25,15,0,15.00
01/08/2004,03:32,1049.25,1049.25,1049.25,1049.25,19,0,19.00
01/08/2004,03:34,1049.25,1049.25,1049.25,1049.25,2,0,2.00
01/08/2004,03:35,1049.25,1049.25,1049.25,1049.25,2,0,2.00
01/08/2004,03:37,1049.25,1049.25,1049.00,1049.25,52,1,53.00
01/08/2004,03:38,1049.25,1049.25,1049.25,1049.25,2,0,2.00
01/08/2004,03:39,1049.25,1049.25,1049.25,1049.25,1,0,1.00
01/08/2004,03:40,1049.00,1049.00,1049.00,1049.00,0,3,3.00
01/08/2004,03:41,1049.25,1049.25,1049.00,1049.00,4,35,39.00
01/08/2004,03:42,1049.00,1049.00,1049.00,1049.00,0,18,18.00
01/08/2004,03:43,1049.00,1049.00,1049.00,1049.00,0,30,30.00
01/08/2004,03:44,1049.00,1049.00,1049.00,1049.00,0,1,1.00
01/08/2004,03:45,1049.00,1049.00,1049.00,1049.00,0,1,1.00
01/08/2004,03:47,1049.25,1049.25,1049.25,1049.25,13,0,13.00
01/08/2004,03:48,1049.00,1049.25,1049.00,1049.25,1,2,3.00
01/08/2004,03:49,1049.00,1049.25,1049.00,1049.25,15,1,16.00
01/08/2004,03:56,1049.00,1049.00,1049.00,1049.00,0,2,2.00
01/08/2004,03:59,1049.25,1049.25,1049.25,1049.25,5,0,5.00
01/08/2004,04:00,1049.25,1049.25,1049.25,1049.25,11,0,11.00
01/08/2004,04:01,1049.25,1049.25,1049.25,1049.25,65,0,65.00
01/08/2004,04:02,1049.25,1049.25,1049.25,1049.25,1,0,1.00
01/08/2004,04:03,1049.25,1049.50,1049.25,1049.50,72,0,72.00
01/08/2004,04:05,1049.50,1049.50,1049.50,1049.50,56,0,56.00
01/08/2004,04:06,1049.50,1049.50,1049.50,1049.50,50,0,50.00
01/08/2004,04:07,1049.50,1049.50,1049.50,1049.50,2,0,2.00
01/08/2004,04:08,1049.50,1049.75,1049.50,1049.75,15,0,15.00
01/08/2004,04:09,1049.50,1049.50,1049.50,1049.50,0,26,26.00
01/08/2004,04:10,1049.50,1049.50,1049.50,1049.50,0,21,21.00
01/08/2004,04:11,1049.50,1049.50,1049.50,1049.50,0,29,29.00
01/08/2004,04:12,1049.25,1049.25,1049.25,1049.25,0,3,3.00
01/08/2004,04:13,1049.50,1049.50,1049.25,1049.50,35,1,36.00
01/08/2004,04:14,1049.50,1049.50,1049.50,1049.50,44,0,44.00
01/08/2004,04:15,1049.50,1049.50,1049.50,1049.50,4,0,4.00
01/08/2004,04:18,1049.50,1049.50,1049.50,1049.50,4,0,4.00
01/08/2004,04:19,1049.25,1049.25,1049.25,1049.25,0,1,1.00
01/08/2004,04:20,1049.25,1049.25,1049.25,1049.25,0,2,2.00
01/08/2004,04:22,1049.50,1049.75,1049.50,1049.50,51,52,103.00
01/08/2004,04:23,1049.50,1049.75,1049.50,1049.75,17,32,49.00
01/08/2004,04:24,1049.75,1049.75,1049.50,1049.75,4,2,6.00
01/08/2004,04:25,1049.50,1049.50,1049.25,1049.50,16,39,55.00
01/08/2004,04:26,1049.50,1049.75,1049.50,1049.75,78,0,78.00
01/08/2004,04:28,1049.50,1049.50,1049.50,1049.50,0,26,26.00
01/08/2004,04:29,1049.50,1049.50,1049.50,1049.50,0,22,22.00
01/08/2004,04:30,1049.50,1049.50,1049.50,1049.50,0,12,12.00
01/08/2004,04:32,1049.75,1049.75,1049.75,1049.75,2,0,2.00
01/08/2004,04:34,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,04:35,1049.50,1049.50,1049.50,1049.50,0,27,27.00
01/08/2004,04:36,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,04:37,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,04:38,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,04:39,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,04:41,1049.50,1049.50,1049.50,1049.50,0,5,5.00
01/08/2004,04:42,1049.25,1049.50,1049.25,1049.50,2,1,3.00
01/08/2004,04:43,1049.50,1049.50,1049.50,1049.50,17,0,17.00
01/08/2004,04:44,1049.50,1049.50,1049.50,1049.50,2,0,2.00
01/08/2004,04:45,1049.50,1049.50,1049.50,1049.50,25,0,25.00
01/08/2004,04:47,1049.50,1049.75,1049.50,1049.50,58,3,61.00
01/08/2004,04:49,1049.50,1049.50,1049.50,1049.50,0,2,2.00
01/08/2004,04:50,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/08/2004,04:52,1049.25,1049.50,1049.25,1049.50,1,2,3.00
01/08/2004,04:53,1049.25,1049.25,1049.25,1049.25,0,1,1.00
01/08/2004,04:55,1049.25,1049.25,1049.25,1049.25,0,39,39.00
01/08/2004,04:56,1049.25,1049.25,1049.25,1049.25,0,4,4.00
01/08/2004,04:57,1049.25,1049.25,1049.25,1049.25,0,16,16.00
01/08/2004,04:59,1049.50,1049.50,1049.50,1049.50,2,0,2.00
01/08/2004,05:00,1049.25,1049.25,1049.25,1049.25,0,54,54.00
01/08/2004,05:01,1049.25,1049.25,1049.25,1049.25,0,5,5.00
01/08/2004,05:03,1049.25,1049.25,1049.25,1049.25,0,15,15.00
01/08/2004,05:04,1049.25,1049.25,1049.25,1049.25,0,1,1.00
01/08/2004,05:05,1049.00,1049.00,1049.00,1049.00,0,15,15.00
01/08/2004,05:06,1049.00,1049.00,1049.00,1049.00,0,26,26.00
01/08/2004,05:08,1049.00,1049.00,1049.00,1049.00,0,3,3.00
01/08/2004,05:09,1049.00,1049.00,1049.00,1049.00,0,2,2.00
01/08/2004,05:10,1049.00,1049.00,1049.00,1049.00,0,18,18.00
01/08/2004,05:11,1049.00,1049.00,1048.75,1048.75,0,10,10.00
01/08/2004,05:12,1049.00,1049.00,1048.75,1049.00,16,22,38.00
01/08/2004,05:13,1049.00,1049.00,1049.00,1049.00,10,0,10.00
01/08/2004,05:14,1049.00,1049.00,1049.00,1049.00,9,0,9.00
01/08/2004,05:15,1049.00,1049.25,1049.00,1049.25,12,0,12.00
01/08/2004,05:16,1049.25,1049.25,1049.25,1049.25,22,0,22.00
01/08/2004,05:17,1049.25,1049.50,1049.25,1049.25,7,26,33.00
01/08/2004,05:20,1049.25,1049.25,1049.25,1049.25,0,2,2.00
01/08/2004,05:21,1049.25,1049.25,1049.25,1049.25,0,2,2.00
01/08/2004,05:23,1049.00,1049.00,1049.00,1049.00,0,2,2.00
01/08/2004,05:25,1049.25,1049.25,1049.25,1049.25,12,0,12.00
01/08/2004,05:26,1049.25,1049.25,1049.25,1049.25,32,0,32.00
01/08/2004,05:27,1049.25,1049.25,1049.25,1049.25,8,0,8.00
01/08/2004,05:28,1049.25,1049.25,1049.25,1049.25,2,0,2.00
01/08/2004,05:29,1049.25,1049.25,1049.25,1049.25,10,0,10.00
01/08/2004,05:30,1049.25,1049.25,1049.25,1049.25,2,0,2.00
01/08/2004,05:34,1049.50,1049.50,1049.50,1049.50,26,0,26.00
01/08/2004,05:37,1049.50,1049.50,1049.50,1049.50,2,0,2.00
01/08/2004,05:38,1049.25,1049.25,1049.25,1049.25,0,1,1.00
01/08/2004,05:39,1049.50,1049.50,1049.50,1049.50,1,0,1.00
01/08/2004,05:40,1049.50,1049.50,1049.50,1049.50,10,0,10.00
01/08/2004,05:41,1049.50,1049.50,1049.25,1049.25,53,1,54.00
01/08/2004,05:42,1049.50,1049.50,1049.50,1049.50,11,0,11.00
01/08/2004,05:43,1049.50,1050.00,1049.50,1050.00,171,0,171.00
01/08/2004,05:45,1049.75,1049.75,1049.75,1049.75,0,62,62.00
01/08/2004,05:47,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/08/2004,05:48,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/08/2004,05:50,1049.75,1049.75,1049.75,1049.75,0,13,13.00
01/08/2004,05:51,1049.50,1049.50,1049.50,1049.50,0,34,34.00
01/08/2004,05:52,1049.25,1049.25,1049.25,1049.25,0,3,3.00
01/08/2004,05:53,1049.25,1049.25,1049.25,1049.25,0,67,67.00
01/08/2004,05:54,1049.50,1049.50,1049.25,1049.25,1,26,27.00
01/08/2004,05:55,1049.25,1049.25,1049.25,1049.25,0,4,4.00
01/08/2004,05:56,1049.00,1049.00,1049.00,1049.00,0,47,47.00
01/08/2004,05:57,1049.00,1049.00,1049.00,1049.00,0,15,15.00
01/08/2004,05:58,1049.00,1049.00,1048.75,1048.75,0,63,63.00
01/08/2004,06:00,1049.00,1049.00,1049.00,1049.00,42,0,42.00
01/08/2004,06:01,1049.00,1049.25,1049.00,1049.25,24,0,24.00
01/08/2004,06:02,1049.25,1049.25,1049.00,1049.25,40,5,45.00
01/08/2004,06:03,1049.00,1049.00,1048.75,1048.75,0,27,27.00
01/08/2004,06:04,1049.00,1049.00,1048.75,1048.75,4,56,60.00
01/08/2004,06:05,1048.75,1048.75,1048.50,1048.75,33,26,59.00
01/08/2004,06:06,1048.75,1048.75,1048.75,1048.75,24,0,24.00
01/08/2004,06:07,1048.75,1048.75,1048.75,1048.75,27,0,27.00
01/08/2004,06:08,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/08/2004,06:09,1048.75,1048.75,1048.50,1048.50,2,40,42.00
01/08/2004,06:10,1048.50,1048.75,1048.50,1048.75,1,1,2.00
01/08/2004,06:11,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/08/2004,06:12,1048.75,1048.75,1048.75,1048.75,139,0,139.00
01/08/2004,06:13,1049.00,1049.00,1048.75,1048.75,5,17,22.00
01/08/2004,06:14,1048.75,1048.75,1048.75,1048.75,0,27,27.00
01/08/2004,06:15,1048.75,1048.75,1048.75,1048.75,0,28,28.00
01/08/2004,06:16,1049.00,1049.00,1049.00,1049.00,4,0,4.00
01/08/2004,06:17,1049.00,1049.00,1048.75,1048.75,52,50,102.00
01/08/2004,06:18,1049.00,1049.00,1048.75,1048.75,2,1,3.00
01/08/2004,06:19,1049.00,1049.00,1049.00,1049.00,3,0,3.00
01/08/2004,06:20,1049.00,1049.00,1049.00,1049.00,15,0,15.00
01/08/2004,06:22,1049.00,1049.00,1049.00,1049.00,56,0,56.00
01/08/2004,06:23,1049.00,1049.50,1049.00,1049.50,190,0,190.00
01/08/2004,06:24,1049.50,1049.50,1049.50,1049.50,62,0,62.00
01/08/2004,06:25,1049.75,1050.00,1049.50,1049.50,100,137,237.00
01/08/2004,06:26,1049.75,1050.00,1049.50,1049.75,152,89,241.00
01/08/2004,06:27,1049.75,1050.00,1049.75,1050.00,138,15,153.00
01/08/2004,06:28,1050.00,1050.00,1050.00,1050.00,61,0,61.00
01/08/2004,06:29,1050.00,1050.00,1050.00,1050.00,6,0,6.00
01/08/2004,06:30,1050.25,1050.25,1050.00,1050.00,13,3,16.00
01/08/2004,06:31,1050.25,1050.25,1050.00,1050.00,2,1,3.00
01/08/2004,06:32,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/08/2004,06:33,1050.00,1050.25,1050.00,1050.25,120,1,121.00
01/08/2004,06:34,1050.25,1050.25,1050.00,1050.00,1,53,54.00
01/08/2004,06:35,1050.00,1050.00,1049.75,1049.75,0,26,26.00
01/08/2004,06:36,1049.75,1049.75,1049.75,1049.75,0,114,114.00
01/08/2004,06:37,1049.75,1050.00,1049.75,1050.00,6,6,12.00
01/08/2004,06:38,1049.75,1050.00,1049.75,1050.00,2,2,4.00
01/08/2004,06:39,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/08/2004,06:40,1050.00,1050.00,1050.00,1050.00,6,0,6.00
01/08/2004,06:41,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/08/2004,06:42,1050.00,1050.00,1049.75,1049.75,15,133,148.00
01/08/2004,06:43,1049.75,1049.75,1049.75,1049.75,0,37,37.00
01/08/2004,06:44,1049.75,1049.75,1049.75,1049.75,0,50,50.00
01/08/2004,06:46,1050.00,1050.00,1049.75,1049.75,3,8,11.00
01/08/2004,06:47,1049.75,1050.00,1049.75,1050.00,1,13,14.00
01/08/2004,06:48,1050.00,1050.00,1050.00,1050.00,5,0,5.00
01/08/2004,06:49,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/08/2004,06:50,1050.00,1050.00,1050.00,1050.00,7,0,7.00
01/08/2004,06:51,1050.00,1050.25,1050.00,1050.00,91,12,103.00
01/08/2004,06:52,1050.00,1050.00,1050.00,1050.00,0,4,4.00
01/08/2004,06:53,1050.00,1050.00,1050.00,1050.00,0,14,14.00
01/08/2004,06:54,1050.00,1050.00,1049.75,1049.75,0,13,13.00
01/08/2004,06:55,1049.75,1050.00,1049.75,1050.00,15,1,16.00
01/08/2004,06:56,1050.00,1050.00,1050.00,1050.00,3,0,3.00
01/08/2004,06:57,1050.00,1050.00,1050.00,1050.00,18,0,18.00
01/08/2004,06:58,1050.00,1050.00,1049.75,1049.75,11,1,12.00
01/08/2004,06:59,1049.75,1049.75,1049.75,1049.75,0,3,3.00
01/08/2004,07:00,1049.75,1049.75,1049.75,1049.75,0,4,4.00
01/08/2004,07:01,1049.75,1050.00,1049.75,1050.00,3,20,23.00
01/08/2004,07:02,1050.00,1050.00,1050.00,1050.00,6,0,6.00
01/08/2004,07:05,1050.00,1050.00,1050.00,1050.00,2,0,2.00
01/08/2004,07:06,1050.00,1050.00,1050.00,1050.00,40,0,40.00
01/08/2004,07:07,1050.00,1050.00,1050.00,1050.00,13,0,13.00
01/08/2004,07:08,1049.75,1049.75,1049.75,1049.75,0,10,10.00
01/08/2004,07:09,1050.00,1050.00,1050.00,1050.00,6,0,6.00
01/08/2004,07:10,1050.00,1050.00,1050.00,1050.00,1,0,1.00
01/08/2004,07:11,1050.00,1050.25,1050.00,1050.00,74,18,92.00
01/08/2004,07:12,1050.25,1050.25,1050.25,1050.25,150,0,150.00
01/08/2004,07:13,1050.25,1050.75,1050.25,1050.50,242,3,245.00
01/08/2004,07:14,1050.75,1051.00,1050.75,1051.00,347,62,409.00
01/08/2004,07:15,1051.00,1051.50,1051.00,1051.25,899,148,1047.00
01/08/2004,07:16,1051.25,1051.75,1051.25,1051.75,424,28,452.00
01/08/2004,07:17,1051.75,1051.75,1051.50,1051.75,186,15,201.00
01/08/2004,07:18,1052.00,1052.00,1051.75,1051.75,13,29,42.00
01/08/2004,07:19,1051.75,1052.50,1051.75,1052.50,735,6,741.00
01/08/2004,07:20,1052.25,1053.00,1052.25,1052.50,451,163,614.00
01/08/2004,07:21,1052.50,1053.25,1052.25,1052.75,692,1015,1707.00
01/08/2004,07:22,1052.75,1052.75,1052.50,1052.50,25,89,114.00
01/08/2004,07:23,1052.50,1052.75,1052.50,1052.50,14,455,469.00
01/08/2004,07:24,1052.50,1052.75,1052.00,1052.50,124,368,492.00
01/08/2004,07:25,1052.25,1052.25,1052.00,1052.25,301,157,458.00
01/08/2004,07:26,1052.50,1052.50,1052.25,1052.50,278,1,279.00
01/08/2004,07:27,1052.50,1052.75,1052.50,1052.50,177,50,227.00
01/08/2004,07:28,1052.50,1052.75,1052.25,1052.25,93,80,173.00
01/08/2004,07:29,1052.50,1052.75,1052.25,1052.50,220,20,240.00
01/08/2004,07:30,1052.50,1052.75,1052.50,1052.75,146,5,151.00
01/08/2004,07:31,1052.50,1053.25,1051.75,1053.25,696,503,1199.00
01/08/2004,07:32,1053.00,1053.50,1052.75,1052.75,533,475,1008.00
01/08/2004,07:33,1052.75,1052.75,1052.25,1052.75,206,247,453.00
01/08/2004,07:34,1052.50,1052.75,1052.25,1052.25,54,125,179.00
01/08/2004,07:35,1052.50,1052.75,1052.25,1052.75,149,4,153.00
01/08/2004,07:36,1052.75,1052.75,1052.50,1052.50,18,221,239.00
01/08/2004,07:37,1052.50,1052.75,1052.50,1052.50,1,21,22.00
01/08/2004,07:38,1052.75,1052.75,1052.50,1052.75,17,1,18.00
01/08/2004,07:39,1052.75,1052.75,1052.50,1052.50,166,29,195.00
01/08/2004,07:40,1052.75,1052.75,1052.50,1052.50,2,100,102.00
01/08/2004,07:41,1052.50,1052.50,1052.25,1052.50,82,11,93.00
01/08/2004,07:42,1052.50,1052.75,1052.50,1052.75,284,0,284.00
01/08/2004,07:43,1052.75,1052.75,1052.25,1052.25,96,225,321.00
01/08/2004,07:44,1052.25,1052.75,1052.25,1052.50,140,17,157.00
01/08/2004,07:45,1052.75,1053.00,1052.50,1053.00,136,1,137.00
01/08/2004,07:46,1053.00,1053.00,1052.75,1052.75,7,10,17.00
01/08/2004,07:47,1052.75,1053.50,1052.75,1053.25,1000,150,1150.00
01/08/2004,07:48,1053.25,1053.50,1053.00,1053.25,189,278,467.00
01/08/2004,07:49,1053.00,1053.50,1053.00,1053.25,69,17,86.00
01/08/2004,07:50,1053.50,1053.50,1053.25,1053.50,214,12,226.00
01/08/2004,07:51,1053.50,1054.00,1053.50,1054.00,880,222,1102.00
01/08/2004,07:52,1054.00,1054.25,1053.75,1054.00,321,185,506.00
01/08/2004,07:53,1054.00,1054.75,1054.00,1054.25,1003,164,1167.00
01/08/2004,07:54,1054.50,1054.50,1054.25,1054.50,252,152,404.00
01/08/2004,07:55,1054.50,1054.50,1054.25,1054.25,223,92,315.00
01/08/2004,07:56,1054.25,1054.50,1054.25,1054.25,121,322,443.00
01/08/2004,07:57,1054.25,1054.50,1054.00,1054.25,72,206,278.00
01/08/2004,07:58,1054.25,1054.25,1054.00,1054.25,61,22,83.00
01/08/2004,07:59,1054.00,1054.25,1054.00,1054.00,24,249,273.00
01/08/2004,08:00,1054.00,1054.25,1054.00,1054.00,17,20,37.00
01/08/2004,08:01,1054.00,1054.25,1054.00,1054.00,6,100,106.00
01/08/2004,08:02,1054.00,1054.25,1053.75,1053.75,98,249,347.00
01/08/2004,08:03,1054.00,1054.00,1053.75,1053.75,7,35,42.00
01/08/2004,08:04,1053.75,1054.00,1053.75,1054.00,1,6,7.00
01/08/2004,08:05,1053.75,1053.75,1053.75,1053.75,0,40,40.00
01/08/2004,08:06,1053.75,1054.00,1053.75,1054.00,8,83,91.00
01/08/2004,08:07,1054.00,1054.00,1053.75,1053.75,5,91,96.00
01/08/2004,08:08,1053.75,1053.75,1053.50,1053.75,101,187,288.00
01/08/2004,08:09,1053.75,1054.00,1053.75,1053.75,44,2,46.00
01/08/2004,08:10,1053.75,1054.00,1053.75,1053.75,4,7,11.00
01/08/2004,08:11,1053.75,1054.00,1053.75,1053.75,25,60,85.00
01/08/2004,08:12,1054.00,1054.00,1053.50,1053.75,24,85,109.00
01/08/2004,08:13,1053.75,1053.75,1053.50,1053.75,54,23,77.00
01/08/2004,08:14,1053.75,1053.75,1053.50,1053.50,164,61,225.00
01/08/2004,08:15,1053.75,1053.75,1053.50,1053.75,103,45,148.00
01/08/2004,08:16,1053.50,1053.75,1053.50,1053.50,18,112,130.00
01/08/2004,08:17,1053.50,1053.75,1053.50,1053.50,1,60,61.00
01/08/2004,08:18,1053.50,1053.75,1053.50,1053.75,5,27,32.00
01/08/2004,08:19,1053.50,1053.75,1053.50,1053.50,29,129,158.00
01/08/2004,08:20,1053.50,1053.75,1053.25,1053.25,6,249,255.00
01/08/2004,08:21,1053.25,1053.75,1053.25,1053.50,271,85,356.00
01/08/2004,08:22,1053.75,1053.75,1053.50,1053.50,164,30,194.00
01/08/2004,08:23,1053.75,1053.75,1053.50,1053.50,44,79,123.00
01/08/2004,08:24,1053.75,1053.75,1053.50,1053.50,119,22,141.00
01/08/2004,08:25,1053.75,1053.75,1053.50,1053.75,39,42,81.00
01/08/2004,08:26,1053.75,1053.75,1053.50,1053.75,259,15,274.00
01/08/2004,08:27,1053.75,1053.75,1053.25,1053.50,92,919,1011.00
01/08/2004,08:28,1053.25,1053.50,1053.25,1053.25,24,110,134.00
01/08/2004,08:29,1053.25,1053.50,1053.00,1053.00,34,679,713.00
01/08/2004,08:30,1053.00,1053.50,1052.75,1053.00,971,1540,2511.00
01/08/2004,08:31,1053.00,1053.00,1052.25,1052.50,2041,3014,5055.00
01/08/2004,08:32,1052.25,1052.50,1052.00,1052.25,1246,1211,2457.00
01/08/2004,08:33,1052.00,1052.25,1051.25,1051.25,479,3539,4018.00
01/08/2004,08:34,1051.00,1051.75,1051.00,1051.50,1977,790,2767.00
01/08/2004,08:35,1051.50,1052.00,1051.50,1051.75,1630,1240,2870.00
01/08/2004,08:36,1052.00,1052.75,1051.75,1052.50,2120,1327,3447.00
01/08/2004,08:37,1052.75,1053.25,1052.50,1053.00,3193,1791,4984.00
01/08/2004,08:38,1053.00,1053.25,1052.75,1052.75,505,1712,2217.00
01/08/2004,08:39,1052.75,1053.25,1052.75,1052.75,1174,1530,2704.00
01/08/2004,08:40,1052.75,1053.00,1052.25,1052.75,477,1851,2328.00
01/08/2004,08:41,1052.50,1053.00,1052.25,1052.25,669,1433,2102.00
01/08/2004,08:42,1052.25,1052.50,1051.75,1052.00,614,1675,2289.00
01/08/2004,08:43,1051.75,1052.00,1051.00,1051.00,811,3153,3964.00
01/08/2004,08:44,1051.25,1051.75,1050.75,1051.00,2483,2626,5109.00
01/08/2004,08:45,1050.75,1051.25,1050.25,1050.25,1105,3729,4834.00
01/08/2004,08:46,1050.25,1051.25,1050.25,1051.00,1855,653,2508.00
01/08/2004,08:47,1051.25,1051.50,1051.00,1051.00,1063,961,2024.00
01/08/2004,08:48,1051.25,1051.25,1050.50,1050.75,342,1593,1935.00
01/08/2004,08:49,1050.50,1050.75,1050.25,1050.75,720,2401,3121.00
01/08/2004,08:50,1050.75,1051.25,1050.50,1050.50,1475,1948,3423.00
01/08/2004,08:51,1050.50,1050.75,1049.75,1049.75,1615,4432,6047.00
01/08/2004,08:52,1049.75,1050.00,1049.25,1049.50,2230,2667,4897.00
01/08/2004,08:53,1049.25,1050.00,1049.25,1049.50,2324,786,3110.00
01/08/2004,08:54,1049.50,1050.00,1049.25,1049.75,1693,1921,3614.00
01/08/2004,08:55,1049.75,1050.25,1049.25,1050.00,2752,1035,3787.00
01/08/2004,08:56,1050.25,1050.50,1049.75,1050.00,2287,2229,4516.00
01/08/2004,08:57,1050.00,1050.25,1049.75,1050.25,2621,2109,4730.00
01/08/2004,08:58,1050.25,1050.75,1050.00,1050.75,1911,584,2495.00
01/08/2004,08:59,1050.50,1051.25,1050.50,1051.00,2133,916,3049.00
01/08/2004,09:00,1051.25,1051.25,1050.75,1051.00,761,864,1625.00
01/08/2004,09:01,1051.00,1051.50,1050.75,1051.50,1484,320,1804.00
01/08/2004,09:02,1051.50,1051.50,1050.25,1050.75,1420,1855,3275.00
01/08/2004,09:03,1050.50,1051.25,1050.50,1050.75,1151,912,2063.00
01/08/2004,09:04,1050.50,1051.00,1050.50,1050.75,478,104,582.00
01/08/2004,09:05,1050.75,1051.00,1050.25,1050.50,946,1766,2712.00
01/08/2004,09:06,1050.50,1051.00,1050.25,1050.50,1254,187,1441.00
01/08/2004,09:07,1050.50,1050.75,1049.75,1050.25,1336,1644,2980.00
01/08/2004,09:08,1050.25,1051.00,1050.25,1050.75,1199,593,1792.00
01/08/2004,09:09,1051.00,1051.25,1050.75,1051.00,963,430,1393.00
01/08/2004,09:10,1051.00,1051.25,1050.50,1050.50,216,1105,1321.00
01/08/2004,09:11,1050.75,1050.75,1049.75,1050.25,1518,1957,3475.00
01/08/2004,09:12,1050.25,1050.25,1049.75,1049.75,107,1498,1605.00
01/08/2004,09:13,1049.75,1051.00,1049.75,1050.75,3061,626,3687.00
01/08/2004,09:14,1050.50,1051.00,1050.25,1050.75,561,743,1304.00
01/08/2004,09:15,1050.75,1051.25,1050.50,1051.25,928,588,1516.00
01/08/2004,09:16,1051.25,1051.25,1050.25,1050.25,136,1347,1483.00
01/08/2004,09:17,1050.50,1050.75,1049.75,1050.50,1739,1838,3577.00
01/08/2004,09:18,1050.75,1050.75,1050.00,1050.25,649,930,1579.00
01/08/2004,09:19,1050.25,1050.25,1049.50,1049.50,274,1645,1919.00
01/08/2004,09:20,1049.50,1050.00,1049.50,1049.75,656,1097,1753.00
01/08/2004,09:21,1049.50,1050.00,1048.75,1048.75,2642,4143,6785.00
01/08/2004,09:22,1048.75,1049.50,1048.75,1049.50,1049,2673,3722.00
01/08/2004,09:23,1049.50,1049.50,1048.75,1049.00,1163,2148,3311.00
01/08/2004,09:24,1049.00,1049.00,1048.25,1048.50,1469,4341,5810.00
01/08/2004,09:25,1048.50,1049.00,1048.25,1048.50,2306,1364,3670.00
01/08/2004,09:26,1048.50,1048.75,1048.00,1048.00,1797,2203,4000.00
01/08/2004,09:27,1048.25,1048.75,1048.00,1048.50,3064,1913,4977.00
01/08/2004,09:28,1048.50,1048.75,1048.25,1048.50,1248,679,1927.00
01/08/2004,09:29,1048.50,1049.00,1048.50,1048.75,1462,1267,2729.00
01/08/2004,09:30,1048.75,1048.75,1048.25,1048.50,788,656,1444.00
01/08/2004,09:31,1048.50,1049.00,1048.25,1048.75,1235,1166,2401.00
01/08/2004,09:32,1048.50,1048.75,1048.25,1048.50,597,1233,1830.00
01/08/2004,09:33,1048.50,1049.25,1048.50,1049.00,1424,619,2043.00
01/08/2004,09:34,1049.00,1049.00,1048.25,1048.50,241,887,1128.00
01/08/2004,09:35,1048.50,1049.00,1048.50,1048.75,863,301,1164.00
01/08/2004,09:36,1048.75,1049.00,1048.75,1049.00,353,197,550.00
01/08/2004,09:37,1049.00,1049.25,1048.75,1049.25,2278,274,2552.00
01/08/2004,09:38,1049.25,1049.75,1049.00,1049.50,2676,247,2923.00
01/08/2004,09:39,1049.75,1050.00,1049.50,1050.00,1016,582,1598.00
01/08/2004,09:40,1050.00,1050.50,1049.75,1050.50,3249,865,4114.00
01/08/2004,09:41,1050.25,1050.50,1050.00,1050.50,1180,1377,2557.00
01/08/2004,09:42,1050.25,1050.50,1050.00,1050.00,749,1667,2416.00
01/08/2004,09:43,1050.00,1050.25,1049.75,1050.00,1171,1310,2481.00
01/08/2004,09:44,1050.25,1050.50,1050.00,1050.25,692,354,1046.00
01/08/2004,09:45,1050.25,1050.50,1050.25,1050.25,421,476,897.00
01/08/2004,09:46,1050.00,1050.25,1049.75,1050.00,191,1544,1735.00
01/08/2004,09:47,1050.00,1050.50,1050.00,1050.25,1087,299,1386.00
01/08/2004,09:48,1050.25,1050.50,1050.00,1050.50,806,315,1121.00
01/08/2004,09:49,1050.50,1050.50,1050.00,1050.50,785,322,1107.00
01/08/2004,09:50,1050.50,1051.25,1050.50,1051.00,2973,1629,4602.00
01/08/2004,09:51,1051.00,1051.25,1050.75,1050.75,522,785,1307.00
01/08/2004,09:52,1050.75,1050.75,1050.25,1050.25,72,1028,1100.00
01/08/2004,09:53,1050.50,1050.50,1050.25,1050.25,579,221,800.00
01/08/2004,09:54,1050.25,1050.50,1050.25,1050.25,67,284,351.00
01/08/2004,09:55,1050.25,1051.00,1050.25,1050.75,1339,458,1797.00
01/08/2004,09:56,1050.75,1051.00,1050.00,1050.00,246,1185,1431.00
01/08/2004,09:57,1050.00,1050.25,1050.00,1050.25,996,1194,2190.00
01/08/2004,09:58,1050.25,1050.25,1050.00,1050.25,269,159,428.00
01/08/2004,09:59,1050.25,1050.25,1050.00,1050.25,54,93,147.00
01/08/2004,10:00,1050.00,1050.25,1050.00,1050.25,66,879,945.00
01/08/2004,10:01,1050.25,1050.25,1049.75,1049.75,144,501,645.00
01/08/2004,10:02,1049.75,1050.00,1049.50,1049.75,1840,1742,3582.00
01/08/2004,10:03,1049.50,1049.75,1049.25,1049.75,419,760,1179.00
01/08/2004,10:04,1049.50,1050.00,1049.50,1049.75,1373,787,2160.00
01/08/2004,10:05,1049.75,1050.00,1049.50,1050.00,552,264,816.00
01/08/2004,10:06,1050.00,1050.00,1049.75,1050.00,60,70,130.00
01/08/2004,10:07,1049.75,1050.00,1049.75,1049.75,68,725,793.00
01/08/2004,10:08,1049.75,1050.25,1049.75,1050.25,1129,315,1444.00
01/08/2004,10:09,1050.25,1050.25,1050.00,1050.00,430,165,595.00
01/08/2004,10:10,1050.25,1050.25,1050.00,1050.00,359,140,499.00
01/08/2004,10:11,1050.00,1050.25,1049.75,1049.75,132,2521,2653.00
01/08/2004,10:12,1049.75,1049.75,1049.00,1049.00,321,1985,2306.00
01/08/2004,10:13,1049.00,1049.25,1048.75,1049.25,746,953,1699.00
01/08/2004,10:14,1049.25,1049.25,1049.00,1049.00,486,95,581.00
01/08/2004,10:15,1049.25,1049.25,1048.75,1048.75,248,1172,1420.00
01/08/2004,10:16,1048.75,1049.25,1048.75,1049.25,706,182,888.00
01/08/2004,10:17,1049.00,1049.25,1049.00,1049.00,32,23,55.00
01/08/2004,10:18,1049.00,1049.25,1049.00,1049.00,203,35,238.00
01/08/2004,10:19,1049.25,1049.25,1049.00,1049.25,634,143,777.00
01/08/2004,10:20,1049.25,1049.75,1049.25,1049.75,1963,170,2133.00
01/08/2004,10:21,1049.75,1050.00,1049.75,1050.00,1180,121,1301.00
01/08/2004,10:22,1050.00,1050.25,1049.75,1050.25,1235,306,1541.00
01/08/2004,10:23,1050.25,1050.25,1050.00,1050.00,620,71,691.00
01/08/2004,10:24,1050.00,1050.50,1050.00,1050.25,1068,39,1107.00
01/08/2004,10:25,1050.50,1050.50,1050.00,1050.00,123,297,420.00
01/08/2004,10:26,1050.00,1050.25,1050.00,1050.25,43,304,347.00
01/08/2004,10:27,1050.00,1050.25,1050.00,1050.00,28,332,360.00
01/08/2004,10:28,1050.25,1050.50,1050.00,1050.25,1638,433,2071.00
01/08/2004,10:29,1050.25,1050.25,1050.00,1050.25,376,68,444.00
01/08/2004,10:30,1050.25,1050.25,1050.00,1050.00,168,25,193.00
01/08/2004,10:31,1050.00,1050.25,1049.50,1049.50,108,1036,1144.00
01/08/2004,10:32,1049.75,1049.75,1049.50,1049.50,648,203,851.00
01/08/2004,10:33,1049.75,1049.75,1049.50,1049.50,23,42,65.00
01/08/2004,10:34,1049.50,1049.75,1049.50,1049.75,53,1203,1256.00
01/08/2004,10:35,1049.50,1050.00,1049.50,1050.00,903,44,947.00
01/08/2004,10:36,1050.00,1050.00,1049.75,1050.00,668,30,698.00
01/08/2004,10:37,1050.00,1050.25,1049.75,1050.25,734,53,787.00
01/08/2004,10:38,1050.25,1050.75,1050.25,1050.75,1478,126,1604.00
01/08/2004,10:39,1050.50,1050.75,1050.25,1050.50,941,378,1319.00
01/08/2004,10:40,1050.50,1050.75,1050.50,1050.75,155,37,192.00
01/08/2004,10:41,1050.75,1050.75,1050.25,1050.50,1510,600,2110.00
01/08/2004,10:42,1050.50,1051.00,1050.25,1051.00,1060,219,1279.00
01/08/2004,10:43,1051.00,1051.00,1050.50,1050.75,63,345,408.00
01/08/2004,10:44,1050.50,1051.00,1050.50,1050.50,416,681,1097.00
01/08/2004,10:45,1050.50,1050.75,1050.25,1050.50,334,290,624.00
01/08/2004,10:46,1050.50,1050.75,1050.50,1050.75,93,6,99.00
01/08/2004,10:47,1050.75,1051.50,1050.75,1051.25,1820,84,1904.00
01/08/2004,10:48,1051.50,1051.75,1051.25,1051.50,1464,736,2200.00
01/08/2004,10:49,1051.50,1051.75,1051.25,1051.50,1067,99,1166.00
01/08/2004,10:50,1051.50,1051.75,1051.25,1051.50,397,661,1058.00
01/08/2004,10:51,1051.25,1051.75,1051.25,1051.50,597,156,753.00
01/08/2004,10:52,1051.50,1052.00,1051.25,1051.75,1745,425,2170.00
01/08/2004,10:53,1052.00,1052.25,1051.75,1052.00,1612,552,2164.00
01/08/2004,10:54,1051.75,1052.00,1051.50,1051.50,27,449,476.00
01/08/2004,10:55,1051.75,1051.75,1051.50,1051.75,527,55,582.00
01/08/2004,10:56,1051.75,1052.00,1051.50,1051.50,63,438,501.00
01/08/2004,10:57,1051.75,1052.00,1051.50,1052.00,511,81,592.00
01/08/2004,10:58,1051.75,1052.00,1051.75,1051.75,71,140,211.00
01/08/2004,10:59,1051.75,1052.00,1051.75,1051.75,5,123,128.00
01/08/2004,11:00,1051.75,1051.75,1050.75,1050.75,121,1970,2091.00
01/08/2004,11:01,1051.00,1051.50,1050.75,1051.25,1059,297,1356.00
01/08/2004,11:02,1051.25,1051.75,1051.25,1051.75,1353,90,1443.00
01/08/2004,11:03,1051.75,1051.75,1051.00,1051.00,59,707,766.00
01/08/2004,11:04,1051.25,1051.25,1051.00,1051.00,21,17,38.00
01/08/2004,11:05,1051.25,1051.25,1051.00,1051.25,31,83,114.00
01/08/2004,11:06,1051.25,1051.50,1051.00,1051.50,443,29,472.00
01/08/2004,11:07,1051.50,1051.75,1051.25,1051.25,206,121,327.00
01/08/2004,11:08,1051.25,1051.50,1051.25,1051.50,224,30,254.00
01/08/2004,11:09,1051.25,1051.75,1051.25,1051.75,271,30,301.00
01/08/2004,11:10,1051.50,1051.50,1051.00,1051.00,95,585,680.00
01/08/2004,11:11,1051.25,1051.25,1050.75,1051.00,282,610,892.00
01/08/2004,11:12,1051.00,1051.25,1050.75,1051.00,36,408,444.00
01/08/2004,11:13,1051.00,1051.00,1050.50,1050.50,32,963,995.00
01/08/2004,11:14,1050.50,1050.75,1050.25,1050.25,571,1246,1817.00
01/08/2004,11:15,1050.25,1050.25,1050.00,1050.25,147,1494,1641.00
01/08/2004,11:16,1050.25,1050.25,1049.75,1050.25,419,471,890.00
01/08/2004,11:17,1050.25,1050.50,1050.00,1050.50,300,73,373.00
01/08/2004,11:18,1050.50,1050.75,1050.25,1050.75,313,10,323.00
01/08/2004,11:19,1050.75,1050.75,1050.50,1050.75,31,120,151.00
01/08/2004,11:20,1050.75,1050.75,1050.50,1050.75,118,31,149.00
01/08/2004,11:21,1050.50,1051.00,1050.50,1050.75,546,360,906.00
01/08/2004,11:22,1050.75,1050.75,1050.50,1050.50,3,111,114.00
01/08/2004,11:23,1050.50,1050.75,1050.25,1050.50,186,270,456.00
01/08/2004,11:24,1050.50,1051.00,1050.50,1051.00,365,29,394.00
01/08/2004,11:25,1051.00,1051.00,1050.75,1051.00,127,24,151.00
01/08/2004,11:26,1051.00,1051.25,1051.00,1051.25,398,17,415.00
01/08/2004,11:27,1051.25,1051.75,1051.00,1051.75,1451,92,1543.00
01/08/2004,11:28,1051.50,1051.75,1051.50,1051.75,455,16,471.00
01/08/2004,11:29,1051.50,1051.75,1051.50,1051.50,151,40,191.00
01/08/2004,11:30,1051.50,1051.50,1051.00,1051.50,239,1042,1281.00
01/08/2004,11:31,1051.50,1051.50,1051.00,1051.00,82,264,346.00
01/08/2004,11:32,1051.00,1051.00,1050.75,1050.75,7,147,154.00
01/08/2004,11:33,1051.00,1051.00,1050.75,1051.00,259,51,310.00
01/08/2004,11:34,1051.25,1051.75,1051.00,1051.50,679,63,742.00
01/08/2004,11:35,1051.50,1051.50,1051.00,1051.25,342,370,712.00
01/08/2004,11:36,1051.25,1051.50,1051.00,1051.00,3,256,259.00
01/08/2004,11:37,1051.25,1051.50,1051.00,1051.50,176,31,207.00
01/08/2004,11:38,1051.50,1051.50,1051.00,1051.00,604,498,1102.00
01/08/2004,11:39,1051.25,1051.25,1050.50,1050.50,44,776,820.00
01/08/2004,11:40,1050.75,1050.75,1050.50,1050.50,77,241,318.00
01/08/2004,11:41,1050.50,1050.75,1050.25,1050.25,287,769,1056.00
01/08/2004,11:42,1050.25,1050.50,1050.25,1050.25,345,78,423.00
01/08/2004,11:43,1050.25,1050.50,1050.25,1050.50,368,70,438.00
01/08/2004,11:44,1050.50,1051.00,1050.50,1050.75,373,32,405.00
01/08/2004,11:45,1050.75,1051.25,1050.75,1051.25,432,99,531.00
01/08/2004,11:46,1051.25,1051.50,1051.00,1051.50,330,66,396.00
01/08/2004,11:47,1051.25,1051.50,1051.25,1051.25,110,283,393.00
01/08/2004,11:48,1051.00,1051.25,1050.75,1051.00,155,183,338.00
01/08/2004,11:49,1051.00,1051.00,1050.75,1051.00,34,20,54.00
01/08/2004,11:50,1050.75,1051.25,1050.75,1051.25,216,272,488.00
01/08/2004,11:51,1051.00,1051.00,1050.75,1051.00,64,96,160.00
01/08/2004,11:52,1051.00,1052.00,1051.00,1051.75,1953,187,2140.00
01/08/2004,11:53,1051.50,1051.75,1051.50,1051.50,378,376,754.00
01/08/2004,11:54,1051.75,1051.75,1051.50,1051.50,30,85,115.00
01/08/2004,11:55,1051.50,1051.75,1051.25,1051.25,63,193,256.00
01/08/2004,11:56,1051.50,1051.50,1051.00,1051.00,63,937,1000.00
01/08/2004,11:57,1051.00,1051.25,1050.75,1051.25,189,637,826.00
01/08/2004,11:58,1051.25,1051.75,1051.00,1051.75,1233,9,1242.00
01/08/2004,11:59,1051.50,1052.00,1051.25,1052.00,525,44,569.00
01/08/2004,12:00,1051.75,1052.00,1051.75,1052.00,1094,252,1346.00
01/08/2004,12:01,1051.75,1052.00,1051.50,1051.75,400,364,764.00
01/08/2004,12:02,1051.75,1052.00,1051.50,1051.75,434,1038,1472.00
01/08/2004,12:03,1051.75,1052.00,1051.50,1051.75,322,23,345.00
01/08/2004,12:04,1051.75,1051.75,1051.50,1051.75,10,135,145.00
01/08/2004,12:05,1051.75,1051.75,1051.25,1051.25,15,305,320.00
01/08/2004,12:06,1051.25,1051.75,1051.25,1051.50,480,364,844.00
01/08/2004,12:07,1051.50,1051.75,1051.50,1051.75,7,27,34.00
01/08/2004,12:08,1051.50,1051.50,1051.00,1051.25,63,815,878.00
01/08/2004,12:09,1051.00,1051.25,1051.00,1051.00,10,543,553.00
01/08/2004,12:10,1051.25,1051.25,1051.00,1051.25,10,24,34.00
01/08/2004,12:11,1051.25,1051.25,1051.00,1051.00,2,371,373.00
01/08/2004,12:12,1051.00,1051.25,1050.50,1050.75,454,755,1209.00
01/08/2004,12:13,1050.75,1051.00,1050.25,1050.75,573,873,1446.00
01/08/2004,12:14,1051.00,1051.00,1050.50,1050.50,652,560,1212.00
01/08/2004,12:15,1050.75,1050.75,1050.50,1050.50,84,622,706.00
01/08/2004,12:16,1050.50,1050.75,1050.25,1050.50,767,1770,2537.00
01/08/2004,12:17,1050.50,1050.75,1049.75,1050.00,611,2170,2781.00
01/08/2004,12:18,1050.00,1050.25,1049.25,1049.75,1387,1641,3028.00
01/08/2004,12:19,1049.75,1050.00,1049.50,1049.75,197,1039,1236.00
01/08/2004,12:20,1049.75,1050.00,1049.50,1050.00,675,423,1098.00
01/08/2004,12:21,1050.00,1050.25,1049.75,1050.00,563,282,845.00
01/08/2004,12:22,1050.00,1050.50,1050.00,1050.50,2515,195,2710.00
01/08/2004,12:23,1050.50,1051.00,1050.25,1051.00,1014,18,1032.00
01/08/2004,12:24,1051.00,1051.25,1050.75,1051.00,692,725,1417.00
01/08/2004,12:25,1051.00,1051.00,1050.50,1050.75,138,256,394.00
01/08/2004,12:26,1051.00,1051.00,1050.75,1051.00,26,6,32.00
01/08/2004,12:27,1050.75,1051.75,1050.75,1051.50,2735,140,2875.00
01/08/2004,12:28,1051.50,1051.75,1051.25,1051.50,832,949,1781.00
01/08/2004,12:29,1051.50,1051.50,1050.75,1051.00,218,652,870.00
01/08/2004,12:30,1051.00,1052.25,1051.00,1052.00,1748,195,1943.00
01/08/2004,12:31,1052.00,1052.00,1051.50,1051.75,210,717,927.00
01/08/2004,12:32,1051.75,1051.75,1051.50,1051.50,37,388,425.00
01/08/2004,12:33,1051.50,1051.75,1051.50,1051.75,247,207,454.00
01/08/2004,12:34,1051.75,1052.00,1051.25,1051.50,216,779,995.00
01/08/2004,12:35,1051.25,1052.00,1051.25,1051.75,624,156,780.00
01/08/2004,12:36,1051.75,1051.75,1051.25,1051.25,0,788,788.00
01/08/2004,12:37,1051.25,1051.50,1051.25,1051.25,49,504,553.00
01/08/2004,12:38,1051.25,1051.50,1051.25,1051.50,683,150,833.00
01/08/2004,12:39,1051.50,1051.50,1051.00,1051.25,189,805,994.00
01/08/2004,12:40,1051.50,1052.00,1051.50,1052.00,858,73,931.00
01/08/2004,12:41,1052.00,1052.00,1051.50,1051.75,374,396,770.00
01/08/2004,12:42,1051.75,1051.75,1051.50,1051.75,279,27,306.00
01/08/2004,12:43,1051.75,1051.75,1051.25,1051.25,530,479,1009.00
01/08/2004,12:44,1051.50,1051.50,1051.00,1051.00,166,201,367.00
01/08/2004,12:45,1051.00,1051.75,1051.00,1051.75,546,95,641.00
01/08/2004,12:46,1051.75,1052.00,1051.50,1051.75,266,97,363.00
01/08/2004,12:47,1052.00,1052.00,1051.75,1051.75,195,174,369.00
01/08/2004,12:48,1052.00,1052.25,1051.75,1052.00,380,57,437.00
01/08/2004,12:49,1052.00,1052.25,1052.00,1052.00,73,118,191.00
01/08/2004,12:50,1052.25,1052.75,1052.00,1052.50,2898,1383,4281.00
01/08/2004,12:51,1052.25,1053.00,1052.25,1052.75,1963,293,2256.00
01/08/2004,12:52,1053.00,1053.25,1052.75,1053.00,2237,792,3029.00
01/08/2004,12:53,1052.75,1053.25,1052.75,1052.75,393,918,1311.00
01/08/2004,12:54,1052.75,1053.00,1052.75,1053.00,32,931,963.00
01/08/2004,12:55,1052.75,1053.00,1052.50,1052.50,540,904,1444.00
01/08/2004,12:56,1052.75,1053.00,1052.75,1052.75,247,290,537.00
01/08/2004,12:57,1053.00,1053.50,1052.75,1053.00,1461,830,2291.00
01/08/2004,12:58,1052.75,1053.00,1052.50,1052.75,339,400,739.00
01/08/2004,12:59,1053.00,1053.00,1052.50,1052.75,129,580,709.00
01/08/2004,13:00,1052.50,1052.75,1052.50,1052.50,62,639,701.00
01/08/2004,13:01,1052.75,1052.75,1052.25,1052.25,1195,692,1887.00
01/08/2004,13:02,1052.25,1052.75,1052.25,1052.75,261,183,444.00
01/08/2004,13:03,1052.50,1053.00,1052.25,1052.75,706,196,902.00
01/08/2004,13:04,1052.75,1053.25,1052.75,1053.25,1169,50,1219.00
01/08/2004,13:05,1053.25,1053.50,1052.75,1052.75,758,923,1681.00
01/08/2004,13:06,1053.00,1053.00,1052.50,1052.75,487,62,549.00
01/08/2004,13:07,1052.75,1052.75,1052.50,1052.50,67,806,873.00
01/08/2004,13:08,1052.50,1052.75,1052.25,1052.25,31,529,560.00
01/08/2004,13:09,1052.25,1052.50,1052.25,1052.50,96,75,171.00
01/08/2004,13:10,1052.50,1052.50,1052.00,1052.00,264,764,1028.00
01/08/2004,13:11,1052.25,1052.25,1051.50,1051.75,565,1011,1576.00
01/08/2004,13:12,1051.75,1051.75,1051.50,1051.50,250,292,542.00
01/08/2004,13:13,1051.75,1052.00,1051.50,1051.75,654,235,889.00
01/08/2004,13:14,1052.00,1052.00,1051.50,1052.00,334,373,707.00
01/08/2004,13:15,1052.00,1052.25,1051.50,1051.75,306,316,622.00
01/08/2004,13:16,1051.75,1051.75,1051.50,1051.75,117,37,154.00
01/08/2004,13:17,1051.75,1051.75,1051.50,1051.75,552,28,580.00
01/08/2004,13:18,1051.75,1052.25,1051.50,1051.50,497,518,1015.00
01/08/2004,13:19,1051.50,1051.75,1050.75,1051.00,842,2759,3601.00
01/08/2004,13:20,1051.25,1051.50,1051.00,1051.25,350,19,369.00
01/08/2004,13:21,1051.25,1051.50,1050.75,1050.75,102,1485,1587.00
01/08/2004,13:22,1050.75,1051.00,1050.50,1050.75,402,1257,1659.00
01/08/2004,13:23,1050.75,1051.00,1050.25,1050.75,748,1729,2477.00
01/08/2004,13:24,1050.75,1051.00,1050.50,1050.75,478,1118,1596.00
01/08/2004,13:25,1050.75,1050.75,1050.00,1050.25,381,2263,2644.00
01/08/2004,13:26,1050.25,1050.75,1050.00,1050.75,792,351,1143.00
01/08/2004,13:27,1050.50,1051.00,1050.50,1050.75,320,286,606.00
01/08/2004,13:28,1050.50,1051.00,1050.50,1050.75,513,34,547.00
01/08/2004,13:29,1050.75,1051.00,1050.25,1050.50,712,499,1211.00
01/08/2004,13:30,1050.75,1050.75,1050.00,1050.25,165,587,752.00
01/08/2004,13:31,1050.00,1051.00,1050.00,1051.00,1545,377,1922.00
01/08/2004,13:32,1051.00,1051.00,1050.75,1051.00,194,337,531.00
01/08/2004,13:33,1050.75,1051.00,1050.75,1051.00,689,35,724.00
01/08/2004,13:34,1050.75,1051.00,1050.00,1050.25,448,1601,2049.00
01/08/2004,13:35,1050.50,1050.50,1049.50,1049.50,509,2280,2789.00
01/08/2004,13:36,1049.50,1050.25,1049.25,1050.00,1906,1741,3647.00
01/08/2004,13:37,1050.25,1050.25,1049.75,1049.75,887,954,1841.00
01/08/2004,13:38,1049.75,1050.00,1049.75,1050.00,782,979,1761.00
01/08/2004,13:39,1050.00,1050.25,1049.75,1049.75,753,201,954.00
01/08/2004,13:40,1049.75,1050.00,1049.50,1050.00,823,1631,2454.00
01/08/2004,13:41,1049.75,1050.50,1049.75,1050.50,1236,163,1399.00
01/08/2004,13:42,1050.50,1050.75,1050.25,1050.50,585,878,1463.00
01/08/2004,13:43,1050.50,1050.75,1050.25,1050.25,55,440,495.00
01/08/2004,13:44,1050.50,1050.50,1050.25,1050.25,32,48,80.00
01/08/2004,13:45,1050.50,1050.50,1050.00,1050.25,119,642,761.00
01/08/2004,13:46,1050.25,1050.50,1050.00,1050.00,211,394,605.00
01/08/2004,13:47,1050.00,1051.00,1050.00,1051.00,1243,168,1411.00
01/08/2004,13:48,1050.75,1051.50,1050.75,1051.50,1722,154,1876.00
01/08/2004,13:49,1051.25,1051.50,1050.75,1051.00,954,978,1932.00
01/08/2004,13:50,1051.00,1051.50,1051.00,1051.25,449,893,1342.00
01/08/2004,13:51,1051.25,1051.50,1051.00,1051.00,113,201,314.00
01/08/2004,13:52,1051.00,1051.25,1051.00,1051.25,695,337,1032.00
01/08/2004,13:53,1051.25,1051.25,1051.00,1051.25,118,33,151.00
01/08/2004,13:54,1051.25,1051.25,1050.75,1051.25,129,244,373.00
01/08/2004,13:55,1051.25,1051.25,1050.50,1050.75,132,692,824.00
01/08/2004,13:56,1050.75,1051.00,1050.75,1051.00,9,417,426.00
01/08/2004,13:57,1051.00,1052.00,1051.00,1051.75,3406,701,4107.00
01/08/2004,13:58,1051.75,1051.75,1051.25,1051.75,62,494,556.00
01/08/2004,13:59,1051.75,1052.25,1051.50,1052.25,1068,708,1776.00
01/08/2004,14:00,1052.25,1053.00,1052.00,1052.25,3966,1565,5531.00
01/08/2004,14:01,1052.25,1053.00,1052.25,1052.50,1144,408,1552.00
01/08/2004,14:02,1052.75,1053.00,1052.25,1052.25,511,1121,1632.00
01/08/2004,14:03,1052.25,1052.75,1052.25,1052.75,1632,988,2620.00
01/08/2004,14:04,1052.50,1053.25,1052.50,1053.00,2183,466,2649.00
01/08/2004,14:05,1053.00,1053.25,1052.75,1052.75,542,513,1055.00
01/08/2004,14:06,1052.75,1053.00,1052.50,1052.75,787,484,1271.00
01/08/2004,14:07,1052.50,1053.00,1052.50,1052.75,440,192,632.00
01/08/2004,14:08,1052.75,1052.75,1052.50,1052.50,75,581,656.00
01/08/2004,14:09,1052.50,1053.00,1052.50,1052.75,945,396,1341.00
01/08/2004,14:10,1052.75,1053.00,1052.50,1052.50,526,473,999.00
01/08/2004,14:11,1052.75,1053.00,1052.50,1052.50,612,388,1000.00
01/08/2004,14:12,1052.75,1052.75,1052.00,1052.25,927,927,1854.00
01/08/2004,14:13,1052.50,1052.75,1052.25,1052.50,1764,240,2004.00
01/08/2004,14:14,1052.50,1053.00,1052.50,1053.00,998,184,1182.00
01/08/2004,14:15,1053.00,1053.00,1052.50,1052.50,559,523,1082.00
01/08/2004,14:16,1052.75,1052.75,1052.25,1052.75,507,568,1075.00
01/08/2004,14:17,1052.50,1052.75,1052.25,1052.25,706,1994,2700.00
01/08/2004,14:18,1052.25,1052.50,1052.00,1052.25,265,924,1189.00
01/08/2004,14:19,1052.00,1052.25,1052.00,1052.00,38,55,93.00
01/08/2004,14:20,1052.00,1052.25,1051.75,1052.00,1539,1458,2997.00
01/08/2004,14:21,1052.25,1052.50,1052.25,1052.25,646,240,886.00
01/08/2004,14:22,1052.25,1052.50,1052.00,1052.25,165,1257,1422.00
01/08/2004,14:23,1052.25,1052.75,1052.00,1052.50,1143,1048,2191.00
01/08/2004,14:24,1052.50,1053.25,1052.25,1053.00,2706,705,3411.00
01/08/2004,14:25,1053.00,1053.50,1053.00,1053.25,1978,1231,3209.00
01/08/2004,14:26,1053.00,1053.50,1052.75,1053.50,1447,708,2155.00
01/08/2004,14:27,1053.25,1053.50,1053.00,1053.00,477,793,1270.00
01/08/2004,14:28,1053.25,1053.25,1053.00,1053.00,36,339,375.00
01/08/2004,14:29,1053.25,1053.50,1053.00,1053.50,792,476,1268.00
01/08/2004,14:30,1053.25,1054.25,1053.25,1054.25,5181,1041,6222.00
01/08/2004,14:31,1054.25,1054.50,1054.00,1054.25,1797,862,2659.00
01/08/2004,14:32,1054.25,1054.50,1053.75,1054.00,651,1585,2236.00
01/08/2004,14:33,1053.75,1054.00,1053.50,1053.50,78,1156,1234.00
01/08/2004,14:34,1053.75,1053.75,1053.50,1053.50,71,60,131.00
01/08/2004,14:35,1053.75,1053.75,1053.50,1053.75,73,56,129.00
01/08/2004,14:36,1053.50,1054.00,1053.50,1053.75,1247,478,1725.00
01/08/2004,14:37,1053.75,1053.75,1053.00,1053.00,88,3081,3169.00
01/08/2004,14:38,1053.00,1053.50,1053.00,1053.00,1504,414,1918.00
01/08/2004,14:39,1053.00,1053.50,1053.00,1053.25,207,269,476.00
01/08/2004,14:40,1053.25,1053.75,1053.25,1053.75,729,168,897.00
01/08/2004,14:41,1053.75,1054.00,1053.25,1053.50,1139,1582,2721.00
01/08/2004,14:42,1053.25,1053.75,1053.25,1053.75,772,211,983.00
01/08/2004,14:43,1053.50,1054.00,1053.50,1053.75,729,1320,2049.00
01/08/2004,14:44,1053.75,1054.00,1053.50,1054.00,879,134,1013.00
01/08/2004,14:45,1054.00,1054.00,1053.50,1053.50,759,1139,1898.00
01/08/2004,14:46,1053.50,1053.50,1053.00,1053.25,1109,1734,2843.00
01/08/2004,14:47,1053.25,1053.50,1053.00,1053.00,200,884,1084.00
01/08/2004,14:48,1053.00,1053.25,1052.25,1052.50,478,2960,3438.00
01/08/2004,14:49,1052.50,1052.75,1052.25,1052.50,392,1760,2152.00
01/08/2004,14:50,1052.25,1052.75,1052.25,1052.75,1188,75,1263.00
01/08/2004,14:51,1052.50,1052.75,1052.50,1052.75,684,171,855.00
01/08/2004,14:52,1052.75,1053.00,1052.75,1053.00,900,233,1133.00
01/08/2004,14:53,1053.00,1053.25,1052.75,1053.00,891,188,1079.00
01/08/2004,14:54,1053.00,1053.50,1053.00,1053.50,1416,519,1935.00
01/08/2004,14:55,1053.50,1053.50,1053.00,1053.00,821,324,1145.00
01/08/2004,14:56,1053.00,1053.25,1053.00,1053.00,42,418,460.00
01/08/2004,14:57,1053.25,1053.75,1053.00,1053.75,1232,1388,2620.00
01/08/2004,14:58,1053.50,1053.75,1053.50,1053.75,1926,327,2253.00
01/08/2004,14:59,1053.75,1053.75,1053.50,1053.75,727,1360,2087.00
01/08/2004,15:00,1053.75,1054.00,1053.25,1053.50,4234,4779,9013.00
01/08/2004,15:01,1053.25,1053.50,1052.75,1053.00,1605,3031,4636.00
01/08/2004,15:02,1053.25,1053.50,1053.00,1053.50,1444,315,1759.00
01/08/2004,15:03,1053.50,1053.75,1053.00,1053.25,610,2806,3416.00
01/08/2004,15:04,1053.25,1053.50,1053.00,1053.50,1106,1820,2926.00
01/08/2004,15:05,1053.25,1053.75,1053.25,1053.75,860,93,953.00
01/08/2004,15:06,1053.50,1053.75,1053.50,1053.75,221,72,293.00
01/08/2004,15:07,1053.50,1053.75,1053.25,1053.25,624,1453,2077.00
01/08/2004,15:08,1053.50,1053.75,1053.25,1053.75,486,84,570.00
01/08/2004,15:09,1053.75,1053.75,1053.25,1053.50,1705,926,2631.00
01/08/2004,15:10,1053.50,1053.75,1053.25,1053.50,981,299,1280.00
01/08/2004,15:11,1053.75,1053.75,1053.50,1053.75,384,276,660.00
01/08/2004,15:12,1053.75,1053.75,1053.25,1053.50,459,975,1434.00
01/08/2004,15:13,1053.75,1053.75,1053.50,1053.75,159,239,398.00
01/08/2004,15:14,1053.75,1053.75,1053.25,1053.50,405,1922,2327.00
01/08/2004,15:15,1053.75,1054.00,1053.50,1054.00,3889,1759,5648.00
01/08/2004,15:16,1054.00,1054.00,1053.75,1054.00,13,10,23.00
01/08/2004,15:31,1053.75,1054.00,1053.75,1053.75,22,114,136.00
01/08/2004,15:32,1053.75,1054.00,1053.75,1053.75,46,65,111.00
01/08/2004,15:33,1054.00,1054.00,1053.75,1053.75,47,7,54.00
01/08/2004,15:34,1053.75,1054.00,1053.75,1054.00,83,5,88.00
01/08/2004,15:35,1054.00,1054.00,1053.75,1053.75,5,7,12.00
01/08/2004,15:36,1053.75,1054.00,1053.75,1054.00,176,10,186.00
01/08/2004,15:37,1054.00,1054.25,1054.00,1054.00,45,143,188.00
01/08/2004,15:38,1054.00,1054.00,1053.75,1053.75,30,135,165.00
01/08/2004,15:39,1053.75,1054.00,1053.75,1053.75,25,116,141.00
01/08/2004,15:40,1053.75,1054.00,1053.00,1053.00,35,590,625.00
01/08/2004,15:41,1053.00,1053.25,1052.75,1053.25,122,39,161.00
01/08/2004,15:42,1053.25,1053.25,1053.25,1053.25,30,0,30.00
01/08/2004,15:43,1053.50,1053.50,1053.25,1053.50,92,9,101.00
01/08/2004,15:44,1053.75,1054.00,1053.75,1053.75,149,11,160.00
01/08/2004,15:45,1053.75,1054.00,1053.75,1054.00,1,4,5.00
01/08/2004,15:46,1054.00,1054.00,1053.75,1053.75,100,4,104.00
01/08/2004,15:47,1053.75,1053.75,1053.50,1053.50,0,91,91.00
01/08/2004,15:48,1053.75,1053.75,1053.75,1053.75,31,0,31.00
01/08/2004,15:49,1053.50,1053.75,1053.50,1053.75,2,10,12.00
01/08/2004,15:50,1053.75,1053.75,1053.75,1053.75,3,0,3.00
01/08/2004,15:51,1053.50,1053.75,1053.25,1053.50,66,87,153.00
01/08/2004,15:52,1053.50,1053.50,1053.50,1053.50,79,0,79.00
01/08/2004,15:53,1053.75,1053.75,1053.25,1053.25,35,131,166.00
01/08/2004,15:54,1053.50,1054.00,1053.50,1053.75,172,39,211.00
01/08/2004,15:55,1053.75,1053.75,1053.50,1053.50,0,96,96.00
01/08/2004,15:56,1053.50,1053.75,1052.75,1053.50,174,496,670.00
01/08/2004,15:57,1053.75,1054.00,1053.50,1053.75,232,78,310.00
01/08/2004,15:58,1053.75,1054.00,1053.50,1053.75,38,201,239.00
01/08/2004,15:59,1053.75,1054.00,1053.50,1053.75,9,8,17.00
01/08/2004,16:00,1053.75,1054.00,1053.75,1054.00,99,8,107.00
01/08/2004,17:01,1054.00,1054.25,1054.00,1054.25,26,14,40.00
01/08/2004,17:02,1054.25,1054.50,1054.25,1054.25,127,14,141.00
01/08/2004,17:03,1054.50,1054.50,1054.25,1054.25,100,1,101.00
01/08/2004,17:04,1054.25,1054.50,1054.25,1054.50,110,1,111.00
01/08/2004,17:05,1054.50,1054.50,1054.50,1054.50,93,0,93.00
01/08/2004,17:06,1054.50,1054.50,1054.50,1054.50,7,0,7.00
01/08/2004,17:09,1054.50,1054.50,1054.25,1054.25,1,1,2.00
01/08/2004,17:12,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,17:13,1054.25,1054.25,1054.25,1054.25,0,4,4.00
01/08/2004,17:14,1054.50,1054.75,1054.50,1054.50,40,4,44.00
01/08/2004,17:15,1054.50,1054.50,1054.50,1054.50,0,3,3.00
01/08/2004,17:16,1054.50,1054.50,1054.50,1054.50,0,26,26.00
01/08/2004,17:18,1054.50,1054.50,1054.50,1054.50,0,3,3.00
01/08/2004,17:19,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/08/2004,17:20,1054.25,1054.25,1054.25,1054.25,0,3,3.00
01/08/2004,17:22,1054.50,1054.50,1054.25,1054.25,1,1,2.00
01/08/2004,17:26,1054.25,1054.25,1054.25,1054.25,0,21,21.00
01/08/2004,17:27,1054.25,1054.25,1054.25,1054.25,0,95,95.00
01/08/2004,17:29,1054.00,1054.00,1054.00,1054.00,0,5,5.00
01/08/2004,17:30,1054.25,1054.25,1054.25,1054.25,7,0,7.00
01/08/2004,17:32,1054.25,1054.25,1054.25,1054.25,1,0,1.00
01/08/2004,17:33,1054.00,1054.00,1054.00,1054.00,0,2,2.00
01/08/2004,17:43,1054.25,1054.25,1054.25,1054.25,5,0,5.00
01/08/2004,17:48,1054.25,1054.25,1054.25,1054.25,1,0,1.00
01/08/2004,17:50,1054.25,1054.25,1054.25,1054.25,1,0,1.00
01/08/2004,17:51,1054.25,1054.25,1054.25,1054.25,1,0,1.00
01/08/2004,17:52,1054.00,1054.00,1054.00,1054.00,0,1,1.00
01/08/2004,17:53,1054.00,1054.25,1054.00,1054.25,31,2,33.00
01/08/2004,17:54,1054.25,1054.25,1054.25,1054.25,25,0,25.00
01/08/2004,17:55,1054.25,1054.50,1054.25,1054.50,23,0,23.00
01/08/2004,17:56,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/08/2004,17:57,1054.50,1054.50,1054.25,1054.25,2,5,7.00
01/08/2004,17:58,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/08/2004,17:59,1054.25,1054.50,1054.25,1054.50,5,5,10.00
01/08/2004,18:00,1054.50,1054.50,1054.50,1054.50,5,0,5.00
01/08/2004,18:01,1054.25,1054.50,1054.25,1054.50,90,5,95.00
01/08/2004,18:02,1054.25,1054.25,1054.25,1054.25,0,2,2.00
01/08/2004,18:03,1054.50,1054.50,1054.50,1054.50,40,0,40.00
01/08/2004,18:04,1054.25,1054.50,1054.25,1054.50,4,1,5.00
01/08/2004,18:05,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,18:08,1054.25,1054.25,1054.25,1054.25,0,2,2.00
01/08/2004,18:12,1054.50,1054.50,1054.50,1054.50,2,0,2.00
01/08/2004,18:13,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,18:16,1054.25,1054.50,1054.25,1054.50,4,1,5.00
01/08/2004,18:17,1054.50,1054.50,1054.50,1054.50,4,0,4.00
01/08/2004,18:22,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,18:23,1054.50,1054.50,1054.25,1054.25,2,1,3.00
01/08/2004,18:25,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/08/2004,18:28,1054.25,1054.25,1054.25,1054.25,0,2,2.00
01/08/2004,18:30,1054.50,1054.50,1054.50,1054.50,3,0,3.00
01/08/2004,18:31,1054.50,1054.50,1054.50,1054.50,5,0,5.00
01/08/2004,18:32,1054.50,1054.50,1054.50,1054.50,2,0,2.00
01/08/2004,18:34,1054.50,1054.50,1054.25,1054.25,31,1,32.00
01/08/2004,18:35,1054.50,1054.50,1054.50,1054.50,3,0,3.00
01/08/2004,18:36,1054.50,1054.50,1054.50,1054.50,2,0,2.00
01/08/2004,18:37,1054.50,1054.50,1054.50,1054.50,5,0,5.00
01/08/2004,18:38,1054.75,1054.75,1054.75,1054.75,5,0,5.00
01/08/2004,18:41,1054.50,1054.50,1054.50,1054.50,0,6,6.00
01/08/2004,18:43,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/08/2004,18:49,1054.75,1055.00,1054.75,1055.00,369,0,369.00
01/08/2004,18:51,1055.00,1055.00,1055.00,1055.00,3,0,3.00
01/08/2004,18:52,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/08/2004,18:57,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/08/2004,18:59,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/08/2004,19:00,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/08/2004,19:01,1055.00,1055.00,1055.00,1055.00,35,0,35.00
01/08/2004,19:02,1055.00,1055.00,1055.00,1055.00,13,0,13.00
01/08/2004,19:04,1055.00,1055.00,1055.00,1055.00,21,0,21.00
01/08/2004,19:05,1055.00,1055.00,1055.00,1055.00,4,0,4.00
01/08/2004,19:09,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/08/2004,19:12,1055.00,1055.00,1055.00,1055.00,3,0,3.00
01/08/2004,19:17,1054.75,1054.75,1054.75,1054.75,0,10,10.00
01/08/2004,19:18,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/08/2004,19:19,1054.75,1054.75,1054.75,1054.75,0,2,2.00
01/08/2004,19:21,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/08/2004,19:22,1055.00,1055.00,1054.75,1054.75,1,1,2.00
01/08/2004,19:25,1055.00,1055.00,1055.00,1055.00,3,0,3.00
01/08/2004,19:26,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/08/2004,19:31,1055.00,1055.00,1055.00,1055.00,5,0,5.00
01/08/2004,19:32,1055.00,1055.00,1055.00,1055.00,4,0,4.00
01/08/2004,19:34,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/08/2004,19:36,1054.75,1055.00,1054.75,1055.00,4,1,5.00
01/08/2004,19:37,1054.75,1054.75,1054.75,1054.75,0,2,2.00
01/08/2004,19:38,1055.00,1055.00,1055.00,1055.00,5,0,5.00
01/08/2004,19:40,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/08/2004,19:42,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/08/2004,19:43,1054.75,1054.75,1054.75,1054.75,0,14,14.00
01/08/2004,19:47,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,19:49,1054.50,1054.50,1054.25,1054.25,0,16,16.00
01/08/2004,19:52,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,19:53,1054.50,1054.50,1054.50,1054.50,14,0,14.00
01/08/2004,19:54,1054.50,1054.50,1054.50,1054.50,7,0,7.00
01/08/2004,19:56,1054.25,1054.25,1054.25,1054.25,0,12,12.00
01/08/2004,20:01,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,20:04,1054.50,1054.50,1054.50,1054.50,10,0,10.00
01/08/2004,20:05,1054.25,1054.25,1054.25,1054.25,0,21,21.00
01/08/2004,20:07,1054.50,1054.50,1054.50,1054.50,2,0,2.00
01/08/2004,20:09,1054.50,1054.50,1054.50,1054.50,25,0,25.00
01/08/2004,20:10,1054.75,1054.75,1054.75,1054.75,2,0,2.00
01/08/2004,20:12,1054.50,1054.50,1054.50,1054.50,0,5,5.00
01/08/2004,20:13,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:14,1054.50,1054.50,1054.50,1054.50,0,5,5.00
01/08/2004,20:15,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:16,1054.50,1054.50,1054.50,1054.50,0,6,6.00
01/08/2004,20:17,1054.50,1054.50,1054.50,1054.50,0,22,22.00
01/08/2004,20:18,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:19,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:20,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:26,1054.50,1054.50,1054.50,1054.50,0,3,3.00
01/08/2004,20:27,1054.50,1054.50,1054.50,1054.50,0,3,3.00
01/08/2004,20:31,1054.50,1054.50,1054.50,1054.50,0,6,6.00
01/08/2004,20:34,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:36,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:38,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/08/2004,20:41,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:42,1054.50,1054.50,1054.50,1054.50,0,2,2.00
01/08/2004,20:44,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/08/2004,20:45,1054.50,1054.50,1054.50,1054.50,0,2,2.00
01/08/2004,20:46,1054.50,1054.50,1054.50,1054.50,0,2,2.00
01/08/2004,20:47,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,20:48,1054.50,1054.50,1054.50,1054.50,0,2,2.00
01/08/2004,20:54,1054.50,1054.50,1054.50,1054.50,0,4,4.00
01/08/2004,20:55,1054.50,1054.50,1054.50,1054.50,0,2,2.00
01/08/2004,20:59,1054.50,1054.50,1054.50,1054.50,0,5,5.00
01/08/2004,21:01,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,21:07,1054.50,1054.50,1054.25,1054.25,0,3,3.00
01/08/2004,21:10,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/08/2004,21:12,1054.25,1054.25,1054.25,1054.25,0,2,2.00
01/08/2004,21:21,1054.50,1054.50,1054.50,1054.50,4,0,4.00
01/08/2004,21:22,1054.50,1054.50,1054.50,1054.50,3,0,3.00
01/08/2004,21:23,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,21:24,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,21:25,1054.50,1054.50,1054.50,1054.50,10,0,10.00
01/08/2004,21:29,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,21:31,1054.25,1054.25,1054.25,1054.25,0,5,5.00
01/08/2004,21:32,1054.25,1054.25,1054.25,1054.25,0,6,6.00
01/08/2004,21:34,1054.25,1054.25,1054.25,1054.25,0,5,5.00
01/08/2004,21:35,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/08/2004,21:37,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/08/2004,21:41,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,21:45,1054.25,1054.25,1054.25,1054.25,0,5,5.00
01/08/2004,21:48,1054.50,1054.50,1054.50,1054.50,5,0,5.00
01/08/2004,21:50,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/08/2004,21:51,1054.25,1054.25,1054.25,1054.25,0,2,2.00
01/08/2004,21:56,1054.75,1054.75,1054.75,1054.75,2,0,2.00
01/08/2004,21:57,1054.75,1054.75,1054.75,1054.75,9,0,9.00
01/08/2004,21:59,1054.75,1054.75,1054.50,1054.50,1,6,7.00
01/08/2004,22:00,1054.50,1054.50,1054.50,1054.50,0,5,5.00
01/08/2004,22:09,1054.75,1054.75,1054.75,1054.75,3,0,3.00
01/08/2004,22:12,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,22:13,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,22:17,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/08/2004,22:18,1054.75,1054.75,1054.75,1054.75,2,0,2.00
01/08/2004,22:21,1054.75,1054.75,1054.75,1054.75,8,0,8.00
01/08/2004,22:22,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/08/2004,22:25,1054.75,1055.00,1054.50,1054.75,40,20,60.00
01/08/2004,22:26,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/08/2004,22:27,1055.00,1055.00,1054.75,1054.75,1,1,2.00
01/08/2004,22:31,1054.75,1054.75,1054.75,1054.75,0,15,15.00
01/08/2004,22:32,1055.00,1055.00,1054.75,1054.75,10,1,11.00
01/08/2004,22:33,1055.00,1055.00,1054.75,1054.75,23,10,33.00
01/08/2004,22:34,1054.75,1054.75,1054.75,1054.75,0,5,5.00
01/08/2004,22:36,1055.00,1055.00,1055.00,1055.00,6,0,6.00
01/08/2004,22:37,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/08/2004,22:38,1055.00,1055.00,1055.00,1055.00,3,0,3.00
01/08/2004,22:39,1055.00,1055.25,1055.00,1055.25,49,0,49.00
01/08/2004,22:40,1055.25,1055.25,1055.00,1055.00,1,1,2.00
01/08/2004,22:47,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/08/2004,22:48,1055.00,1055.00,1055.00,1055.00,0,7,7.00
01/08/2004,22:49,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/08/2004,22:50,1055.00,1055.00,1055.00,1055.00,5,0,5.00
01/08/2004,22:54,1055.00,1055.00,1055.00,1055.00,3,0,3.00
01/08/2004,22:55,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/08/2004,22:56,1055.00,1055.00,1055.00,1055.00,0,2,2.00
01/08/2004,22:58,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/08/2004,23:03,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/08/2004,23:06,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/08/2004,23:07,1055.00,1055.00,1055.00,1055.00,23,0,23.00
01/08/2004,23:15,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/08/2004,23:16,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/08/2004,23:22,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/08/2004,23:26,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/08/2004,23:30,1054.75,1054.75,1054.75,1054.75,0,4,4.00
01/08/2004,23:31,1054.75,1055.00,1054.75,1055.00,26,6,32.00
01/08/2004,23:32,1055.00,1055.00,1055.00,1055.00,6,0,6.00
01/08/2004,23:36,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/08/2004,23:45,1055.25,1055.25,1055.00,1055.00,5,5,10.00
01/08/2004,23:46,1055.00,1055.00,1055.00,1055.00,0,2,2.00
01/08/2004,23:48,1055.00,1055.00,1055.00,1055.00,0,10,10.00
01/08/2004,23:49,1055.00,1055.00,1055.00,1055.00,0,2,2.00
01/08/2004,23:52,1055.00,1055.00,1055.00,1055.00,0,10,10.00
01/08/2004,23:53,1055.00,1055.00,1055.00,1055.00,0,14,14.00
01/09/2004,00:00,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/09/2004,00:04,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/09/2004,00:06,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/09/2004,00:08,1054.75,1054.75,1054.75,1054.75,0,10,10.00
01/09/2004,00:09,1054.75,1054.75,1054.75,1054.75,0,5,5.00
01/09/2004,00:10,1054.75,1054.75,1054.75,1054.75,0,5,5.00
01/09/2004,00:15,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/09/2004,00:16,1054.75,1054.75,1054.75,1054.75,0,12,12.00
01/09/2004,00:22,1054.75,1054.75,1054.75,1054.75,0,7,7.00
01/09/2004,00:25,1055.00,1055.00,1054.75,1054.75,20,4,24.00
01/09/2004,00:32,1054.50,1054.50,1054.50,1054.50,0,12,12.00
01/09/2004,00:35,1054.50,1054.50,1054.50,1054.50,0,21,21.00
01/09/2004,00:41,1054.50,1054.50,1054.50,1054.50,0,22,22.00
01/09/2004,00:44,1054.50,1054.50,1054.50,1054.50,0,15,15.00
01/09/2004,00:48,1054.50,1054.50,1054.50,1054.50,0,7,7.00
01/09/2004,00:49,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/09/2004,00:51,1054.50,1054.50,1054.50,1054.50,0,6,6.00
01/09/2004,00:52,1054.75,1054.75,1054.75,1054.75,33,0,33.00
01/09/2004,00:57,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/09/2004,00:58,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/09/2004,01:01,1054.75,1054.75,1054.75,1054.75,0,2,2.00
01/09/2004,01:03,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/09/2004,01:04,1054.75,1054.75,1054.75,1054.75,0,4,4.00
01/09/2004,01:11,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/09/2004,01:12,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/09/2004,01:13,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/09/2004,01:14,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/09/2004,01:15,1055.00,1055.00,1055.00,1055.00,13,0,13.00
01/09/2004,01:16,1055.00,1055.00,1055.00,1055.00,14,0,14.00
01/09/2004,01:17,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/09/2004,01:18,1055.00,1055.00,1054.75,1054.75,11,14,25.00
01/09/2004,01:20,1054.75,1054.75,1054.75,1054.75,0,3,3.00
01/09/2004,01:21,1054.75,1055.00,1054.75,1055.00,10,2,12.00
01/09/2004,01:22,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/09/2004,01:23,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/09/2004,01:25,1055.00,1055.25,1055.00,1055.25,2,0,2.00
01/09/2004,01:26,1055.00,1055.00,1055.00,1055.00,0,2,2.00
01/09/2004,01:29,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/09/2004,01:30,1055.25,1055.25,1055.25,1055.25,2,0,2.00
01/09/2004,01:32,1055.25,1055.25,1055.25,1055.25,23,0,23.00
01/09/2004,01:33,1055.25,1055.25,1055.25,1055.25,2,0,2.00
01/09/2004,01:34,1055.00,1055.00,1055.00,1055.00,0,6,6.00
01/09/2004,01:38,1054.75,1054.75,1054.75,1054.75,0,2,2.00
01/09/2004,01:44,1054.75,1054.75,1054.75,1054.75,0,4,4.00
01/09/2004,01:45,1055.00,1055.00,1055.00,1055.00,20,0,20.00
01/09/2004,01:46,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/09/2004,01:47,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/09/2004,01:50,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/09/2004,01:52,1055.00,1055.00,1055.00,1055.00,12,0,12.00
01/09/2004,01:53,1055.00,1055.25,1055.00,1055.25,19,0,19.00
01/09/2004,01:55,1055.00,1055.00,1055.00,1055.00,0,12,12.00
01/09/2004,01:56,1055.00,1055.00,1055.00,1055.00,0,5,5.00
01/09/2004,01:57,1055.00,1055.00,1055.00,1055.00,0,53,53.00
01/09/2004,01:58,1055.00,1055.00,1055.00,1055.00,0,23,23.00
01/09/2004,01:59,1055.00,1055.00,1055.00,1055.00,0,15,15.00
01/09/2004,02:00,1054.75,1054.75,1054.50,1054.50,1,214,215.00
01/09/2004,02:01,1054.50,1054.50,1054.25,1054.25,0,59,59.00
01/09/2004,02:02,1054.25,1054.25,1054.25,1054.25,0,61,61.00
01/09/2004,02:03,1054.25,1054.25,1054.25,1054.25,0,26,26.00
01/09/2004,02:04,1054.25,1054.25,1054.00,1054.00,1,119,120.00
01/09/2004,02:05,1054.00,1054.25,1054.00,1054.25,51,1,52.00
01/09/2004,02:06,1054.25,1054.50,1054.25,1054.50,61,0,61.00
01/09/2004,02:07,1054.50,1054.50,1054.25,1054.25,2,4,6.00
01/09/2004,02:09,1054.25,1054.25,1054.25,1054.25,0,11,11.00
01/09/2004,02:10,1054.25,1054.25,1054.00,1054.25,4,8,12.00
01/09/2004,02:12,1054.25,1054.25,1054.00,1054.00,26,52,78.00
01/09/2004,02:13,1054.00,1054.25,1054.00,1054.25,7,15,22.00
01/09/2004,02:14,1054.50,1054.50,1054.50,1054.50,17,0,17.00
01/09/2004,02:15,1054.25,1054.50,1054.25,1054.25,1,4,5.00
01/09/2004,02:16,1054.75,1054.75,1054.50,1054.75,22,9,31.00
01/09/2004,02:17,1054.75,1054.75,1054.50,1054.50,1,3,4.00
01/09/2004,02:18,1054.50,1054.50,1054.50,1054.50,0,17,17.00
01/09/2004,02:19,1054.25,1054.25,1054.00,1054.00,0,36,36.00
01/09/2004,02:20,1054.00,1054.00,1054.00,1054.00,0,1,1.00
01/09/2004,02:21,1054.00,1054.25,1054.00,1054.00,35,47,82.00
01/09/2004,02:22,1054.00,1054.00,1054.00,1054.00,0,29,29.00
01/09/2004,02:23,1054.00,1054.00,1054.00,1054.00,0,7,7.00
01/09/2004,02:24,1054.00,1054.00,1053.75,1053.75,0,22,22.00
01/09/2004,02:25,1053.75,1054.00,1053.75,1054.00,40,10,50.00
01/09/2004,02:26,1053.75,1053.75,1053.75,1053.75,0,8,8.00
01/09/2004,02:27,1054.00,1054.00,1053.75,1053.75,5,5,10.00
01/09/2004,02:28,1054.00,1054.00,1053.75,1053.75,30,26,56.00
01/09/2004,02:29,1053.75,1053.75,1053.75,1053.75,0,98,98.00
01/09/2004,02:30,1053.50,1053.50,1053.50,1053.50,0,6,6.00
01/09/2004,02:31,1053.50,1053.75,1053.50,1053.50,29,33,62.00
01/09/2004,02:32,1053.75,1054.00,1053.50,1053.75,159,19,178.00
01/09/2004,02:33,1053.75,1054.00,1053.75,1054.00,116,17,133.00
01/09/2004,02:34,1053.75,1054.00,1053.75,1054.00,102,79,181.00
01/09/2004,02:35,1053.75,1053.75,1053.75,1053.75,0,30,30.00
01/09/2004,02:36,1053.50,1054.00,1053.50,1053.75,18,7,25.00
01/09/2004,02:37,1053.75,1053.75,1053.50,1053.50,0,33,33.00
01/09/2004,02:38,1053.75,1053.75,1053.75,1053.75,18,0,18.00
01/09/2004,02:39,1053.75,1053.75,1053.75,1053.75,16,0,16.00
01/09/2004,02:40,1053.50,1053.50,1053.50,1053.50,0,16,16.00
01/09/2004,02:41,1053.75,1053.75,1053.50,1053.50,1,1,2.00
01/09/2004,02:42,1053.50,1053.50,1053.50,1053.50,0,22,22.00
01/09/2004,02:43,1053.50,1053.50,1053.50,1053.50,0,36,36.00
01/09/2004,02:44,1053.25,1053.50,1053.25,1053.25,18,71,89.00
01/09/2004,02:45,1053.50,1053.50,1053.50,1053.50,28,0,28.00
01/09/2004,02:46,1053.50,1053.50,1053.50,1053.50,23,0,23.00
01/09/2004,02:47,1053.50,1053.50,1053.50,1053.50,11,0,11.00
01/09/2004,02:48,1053.50,1053.50,1053.25,1053.50,25,9,34.00
01/09/2004,02:49,1053.50,1053.75,1053.50,1053.75,12,0,12.00
01/09/2004,02:50,1053.75,1053.75,1053.50,1053.50,70,9,79.00
01/09/2004,02:52,1053.50,1053.50,1053.00,1053.00,0,214,214.00
01/09/2004,02:53,1053.25,1053.25,1053.00,1053.00,5,104,109.00
01/09/2004,02:54,1053.00,1053.50,1053.00,1053.50,41,21,62.00
01/09/2004,02:55,1053.50,1053.50,1052.75,1053.25,6,200,206.00
01/09/2004,02:56,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/09/2004,02:57,1052.75,1053.00,1052.50,1052.75,31,204,235.00
01/09/2004,02:58,1052.75,1052.75,1052.75,1052.75,30,0,30.00
01/09/2004,02:59,1052.75,1052.75,1052.25,1052.50,19,24,43.00
01/09/2004,03:00,1052.50,1052.75,1052.00,1052.00,24,234,258.00
01/09/2004,03:01,1052.00,1052.00,1051.75,1051.75,2,180,182.00
01/09/2004,03:02,1051.75,1051.75,1051.75,1051.75,0,5,5.00
01/09/2004,03:03,1052.00,1052.00,1051.75,1052.00,62,5,67.00
01/09/2004,03:04,1052.25,1052.25,1052.00,1052.00,1,26,27.00
01/09/2004,03:05,1052.25,1052.25,1052.00,1052.00,3,5,8.00
01/09/2004,03:06,1052.25,1052.25,1052.00,1052.00,2,22,24.00
01/09/2004,03:07,1052.00,1052.00,1051.75,1051.75,0,17,17.00
01/09/2004,03:08,1052.00,1052.00,1051.75,1051.75,6,43,49.00
01/09/2004,03:09,1051.75,1051.75,1051.25,1051.25,0,101,101.00
01/09/2004,03:10,1051.50,1051.50,1051.50,1051.50,6,0,6.00
01/09/2004,03:11,1051.75,1051.75,1051.50,1051.75,44,5,49.00
01/09/2004,03:12,1051.75,1051.75,1051.75,1051.75,78,0,78.00
01/09/2004,03:13,1051.75,1051.75,1051.25,1051.50,44,183,227.00
01/09/2004,03:14,1051.75,1051.75,1050.50,1050.75,49,374,423.00
01/09/2004,03:15,1051.00,1051.25,1050.75,1051.00,71,45,116.00
01/09/2004,03:16,1051.00,1051.00,1050.75,1051.00,17,23,40.00
01/09/2004,03:17,1051.00,1051.50,1051.00,1051.25,133,6,139.00
01/09/2004,03:18,1051.25,1051.25,1051.25,1051.25,0,18,18.00
01/09/2004,03:19,1051.50,1051.50,1051.25,1051.25,7,6,13.00
01/09/2004,03:20,1051.50,1051.50,1051.50,1051.50,21,0,21.00
01/09/2004,03:21,1051.75,1052.00,1051.75,1051.75,16,3,19.00
01/09/2004,03:22,1051.75,1052.00,1051.75,1052.00,11,19,30.00
01/09/2004,03:23,1052.00,1052.00,1051.75,1052.00,37,10,47.00
01/09/2004,03:24,1051.75,1051.75,1051.75,1051.75,0,18,18.00
01/09/2004,03:25,1051.75,1052.00,1051.75,1052.00,11,10,21.00
01/09/2004,03:26,1052.00,1052.00,1051.75,1052.00,6,6,12.00
01/09/2004,03:27,1052.00,1052.00,1052.00,1052.00,16,0,16.00
01/09/2004,03:28,1051.75,1052.00,1051.75,1052.00,1,8,9.00
01/09/2004,03:30,1052.00,1052.25,1052.00,1052.25,43,12,55.00
01/09/2004,03:31,1052.50,1052.50,1052.50,1052.50,9,0,9.00
01/09/2004,03:32,1052.25,1052.50,1052.00,1052.25,10,9,19.00
01/09/2004,03:33,1052.25,1052.25,1052.25,1052.25,2,0,2.00
01/09/2004,03:34,1052.25,1052.25,1052.00,1052.25,17,5,22.00
01/09/2004,03:35,1052.25,1052.25,1052.25,1052.25,10,0,10.00
01/09/2004,03:36,1052.25,1052.25,1052.00,1052.00,7,8,15.00
01/09/2004,03:37,1052.00,1052.25,1052.00,1052.25,5,1,6.00
01/09/2004,03:38,1052.25,1052.25,1052.00,1052.00,1,22,23.00
01/09/2004,03:39,1052.00,1052.00,1052.00,1052.00,0,2,2.00
01/09/2004,03:40,1052.00,1052.00,1051.75,1051.75,0,45,45.00
01/09/2004,03:41,1051.50,1051.50,1051.50,1051.50,0,14,14.00
01/09/2004,03:42,1051.50,1051.50,1051.50,1051.50,0,38,38.00
01/09/2004,03:43,1051.25,1051.50,1051.25,1051.50,11,11,22.00
01/09/2004,03:44,1051.75,1051.75,1051.75,1051.75,6,0,6.00
01/09/2004,03:45,1051.75,1052.00,1051.75,1052.00,26,0,26.00
01/09/2004,03:46,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/09/2004,03:47,1051.75,1052.00,1051.75,1052.00,23,5,28.00
01/09/2004,03:48,1052.00,1052.00,1052.00,1052.00,9,0,9.00
01/09/2004,03:49,1052.00,1052.00,1051.75,1052.00,16,4,20.00
01/09/2004,03:50,1052.00,1052.25,1052.00,1052.25,16,0,16.00
01/09/2004,03:51,1052.25,1052.25,1052.25,1052.25,39,0,39.00
01/09/2004,03:52,1052.25,1052.25,1052.25,1052.25,7,0,7.00
01/09/2004,03:53,1052.25,1052.25,1052.25,1052.25,5,0,5.00
01/09/2004,03:54,1052.50,1052.75,1052.50,1052.75,41,0,41.00
01/09/2004,03:55,1052.50,1052.50,1052.50,1052.50,0,14,14.00
01/09/2004,03:56,1052.50,1052.75,1052.50,1052.75,92,25,117.00
01/09/2004,03:57,1053.00,1053.25,1053.00,1053.00,35,7,42.00
01/09/2004,03:58,1053.25,1053.25,1053.25,1053.25,9,0,9.00
01/09/2004,03:59,1053.00,1053.25,1053.00,1053.25,29,6,35.00
01/09/2004,04:00,1053.25,1053.25,1053.25,1053.25,3,0,3.00
01/09/2004,04:01,1053.25,1053.25,1053.00,1053.00,9,43,52.00
01/09/2004,04:02,1053.00,1053.00,1052.75,1053.00,25,54,79.00
01/09/2004,04:03,1053.00,1053.00,1052.75,1053.00,17,22,39.00
01/09/2004,04:04,1053.00,1053.00,1053.00,1053.00,6,0,6.00
01/09/2004,04:05,1053.00,1053.00,1053.00,1053.00,6,0,6.00
01/09/2004,04:07,1053.25,1053.25,1053.00,1053.00,2,27,29.00
01/09/2004,04:08,1053.00,1053.00,1053.00,1053.00,0,15,15.00
01/09/2004,04:09,1053.00,1053.00,1053.00,1053.00,0,9,9.00
01/09/2004,04:10,1053.25,1053.25,1053.25,1053.25,17,0,17.00
01/09/2004,04:11,1053.25,1053.25,1053.00,1053.00,26,7,33.00
01/09/2004,04:12,1053.25,1053.50,1053.25,1053.50,7,0,7.00
01/09/2004,04:13,1053.25,1053.25,1053.25,1053.25,0,1,1.00
01/09/2004,04:14,1053.00,1053.25,1053.00,1053.25,1,9,10.00
01/09/2004,04:15,1053.25,1053.25,1053.25,1053.25,8,0,8.00
01/09/2004,04:16,1053.00,1053.00,1053.00,1053.00,0,14,14.00
01/09/2004,04:17,1053.25,1053.25,1053.00,1053.00,1,5,6.00
01/09/2004,04:18,1052.75,1052.75,1052.75,1052.75,0,9,9.00
01/09/2004,04:19,1052.75,1052.75,1052.75,1052.75,0,20,20.00
01/09/2004,04:20,1052.75,1052.75,1052.75,1052.75,0,3,3.00
01/09/2004,04:21,1052.50,1052.50,1052.50,1052.50,0,15,15.00
01/09/2004,04:22,1052.25,1052.50,1052.25,1052.50,1,14,15.00
01/09/2004,04:23,1052.25,1052.25,1052.25,1052.25,0,27,27.00
01/09/2004,04:24,1052.25,1052.25,1052.25,1052.25,0,5,5.00
01/09/2004,04:25,1052.25,1052.25,1052.00,1052.00,0,27,27.00
01/09/2004,04:26,1052.00,1052.00,1052.00,1052.00,0,28,28.00
01/09/2004,04:27,1052.00,1052.00,1051.75,1051.75,5,14,19.00
01/09/2004,04:28,1052.00,1052.00,1051.50,1051.75,3,20,23.00
01/09/2004,04:29,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/09/2004,04:30,1051.75,1052.00,1051.75,1052.00,39,0,39.00
01/09/2004,04:31,1052.00,1052.00,1051.75,1051.75,11,1,12.00
01/09/2004,04:32,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/09/2004,04:34,1052.00,1052.00,1052.00,1052.00,73,0,73.00
01/09/2004,04:35,1052.00,1052.00,1052.00,1052.00,28,0,28.00
01/09/2004,04:36,1052.00,1052.25,1052.00,1052.25,6,0,6.00
01/09/2004,04:37,1052.25,1052.25,1052.00,1052.00,2,1,3.00
01/09/2004,04:40,1052.25,1052.25,1052.25,1052.25,85,0,85.00
01/09/2004,04:42,1052.25,1052.25,1052.25,1052.25,24,0,24.00
01/09/2004,04:43,1052.25,1052.25,1052.25,1052.25,52,0,52.00
01/09/2004,04:44,1052.50,1052.50,1052.25,1052.50,33,10,43.00
01/09/2004,04:45,1052.50,1052.50,1052.50,1052.50,17,0,17.00
01/09/2004,04:47,1052.75,1054.25,1052.75,1053.75,504,109,613.00
01/09/2004,04:48,1053.75,1053.75,1053.75,1053.75,0,24,24.00
01/09/2004,04:49,1053.50,1053.75,1053.50,1053.75,2,1,3.00
01/09/2004,04:50,1053.75,1053.75,1053.75,1053.75,10,0,10.00
01/09/2004,04:51,1053.75,1053.75,1053.50,1053.50,10,1,11.00
01/09/2004,04:52,1053.50,1053.50,1053.50,1053.50,0,2,2.00
01/09/2004,04:53,1053.50,1053.50,1053.50,1053.50,0,12,12.00
01/09/2004,04:54,1053.50,1053.50,1053.25,1053.25,0,35,35.00
01/09/2004,04:55,1053.25,1053.25,1053.25,1053.25,0,26,26.00
01/09/2004,04:57,1053.00,1053.00,1053.00,1053.00,0,48,48.00
01/09/2004,04:59,1053.00,1053.00,1053.00,1053.00,0,11,11.00
01/09/2004,05:00,1053.00,1053.00,1053.00,1053.00,0,22,22.00
01/09/2004,05:01,1052.75,1052.75,1052.75,1052.75,0,50,50.00
01/09/2004,05:02,1052.75,1052.75,1052.75,1052.75,0,48,48.00
01/09/2004,05:03,1052.75,1052.75,1052.75,1052.75,0,33,33.00
01/09/2004,05:06,1052.75,1052.75,1052.75,1052.75,0,39,39.00
01/09/2004,05:07,1053.00,1053.00,1053.00,1053.00,19,0,19.00
01/09/2004,05:08,1053.25,1053.25,1053.25,1053.25,50,0,50.00
01/09/2004,05:09,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/09/2004,05:10,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/09/2004,05:11,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/09/2004,05:12,1053.25,1053.25,1053.25,1053.25,74,0,74.00
01/09/2004,05:14,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/09/2004,05:15,1053.00,1053.00,1053.00,1053.00,0,22,22.00
01/09/2004,05:17,1053.00,1053.00,1053.00,1053.00,0,5,5.00
01/09/2004,05:20,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/09/2004,05:22,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/09/2004,05:23,1052.75,1052.75,1052.50,1052.50,4,224,228.00
01/09/2004,05:24,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/09/2004,05:25,1052.50,1052.50,1052.50,1052.50,0,13,13.00
01/09/2004,05:26,1052.75,1052.75,1052.75,1052.75,7,0,7.00
01/09/2004,05:27,1052.50,1052.50,1052.50,1052.50,0,15,15.00
01/09/2004,05:28,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/09/2004,05:30,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/09/2004,05:31,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/09/2004,05:32,1052.75,1052.75,1052.75,1052.75,46,0,46.00
01/09/2004,05:33,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/09/2004,05:34,1052.50,1052.75,1052.50,1052.50,1,12,13.00
01/09/2004,05:38,1052.75,1052.75,1052.75,1052.75,17,0,17.00
01/09/2004,05:39,1052.50,1052.50,1052.50,1052.50,0,24,24.00
01/09/2004,05:40,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/09/2004,05:42,1052.50,1053.00,1052.50,1053.00,48,1,49.00
01/09/2004,05:43,1053.00,1053.00,1053.00,1053.00,6,0,6.00
01/09/2004,05:44,1052.75,1052.75,1052.50,1052.50,0,29,29.00
01/09/2004,05:45,1053.00,1053.00,1053.00,1053.00,2,0,2.00
01/09/2004,05:46,1053.00,1053.00,1052.75,1052.75,16,1,17.00
01/09/2004,05:47,1052.75,1052.75,1052.75,1052.75,0,27,27.00
01/09/2004,05:48,1052.75,1053.00,1052.75,1053.00,45,9,54.00
01/09/2004,05:49,1053.00,1053.25,1053.00,1053.25,6,0,6.00
01/09/2004,05:50,1053.25,1053.25,1053.25,1053.25,17,0,17.00
01/09/2004,05:52,1053.25,1053.25,1052.75,1053.00,4,19,23.00
01/09/2004,05:54,1053.00,1053.00,1052.75,1052.75,10,3,13.00
01/09/2004,05:56,1052.75,1052.75,1052.75,1052.75,0,3,3.00
01/09/2004,05:57,1052.75,1052.75,1052.75,1052.75,0,7,7.00
01/09/2004,05:59,1053.00,1053.00,1053.00,1053.00,53,0,53.00
01/09/2004,06:00,1053.00,1053.25,1053.00,1053.25,10,0,10.00
01/09/2004,06:01,1053.25,1053.50,1053.25,1053.50,28,0,28.00
01/09/2004,06:02,1053.50,1053.50,1053.50,1053.50,4,0,4.00
01/09/2004,06:03,1053.50,1053.50,1053.50,1053.50,8,0,8.00
01/09/2004,06:04,1053.25,1053.50,1053.25,1053.50,44,13,57.00
01/09/2004,06:05,1053.50,1053.50,1053.50,1053.50,8,0,8.00
01/09/2004,06:06,1053.50,1053.50,1053.50,1053.50,10,0,10.00
01/09/2004,06:07,1053.50,1053.75,1053.50,1053.50,21,1,22.00
01/09/2004,06:09,1053.25,1053.25,1053.25,1053.25,0,67,67.00
01/09/2004,06:10,1053.00,1053.25,1053.00,1053.25,1,11,12.00
01/09/2004,06:11,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/09/2004,06:12,1053.00,1053.25,1053.00,1053.25,9,1,10.00
01/09/2004,06:13,1053.25,1053.25,1053.00,1053.00,5,27,32.00
01/09/2004,06:14,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/09/2004,06:15,1053.00,1053.00,1053.00,1053.00,0,25,25.00
01/09/2004,06:16,1052.75,1052.75,1052.75,1052.75,0,24,24.00
01/09/2004,06:17,1052.75,1052.75,1052.75,1052.75,0,40,40.00
01/09/2004,06:18,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/09/2004,06:19,1052.75,1053.00,1052.75,1053.00,10,3,13.00
01/09/2004,06:20,1053.00,1053.00,1052.75,1053.00,71,4,75.00
01/09/2004,06:21,1053.00,1053.00,1053.00,1053.00,26,0,26.00
01/09/2004,06:22,1053.00,1053.00,1053.00,1053.00,10,0,10.00
01/09/2004,06:23,1052.75,1052.75,1052.75,1052.75,0,62,62.00
01/09/2004,06:24,1052.75,1052.75,1052.75,1052.75,0,23,23.00
01/09/2004,06:25,1052.75,1052.75,1052.50,1052.75,2,2,4.00
01/09/2004,06:26,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/09/2004,06:27,1053.00,1053.00,1053.00,1053.00,101,0,101.00
01/09/2004,06:28,1053.00,1053.00,1053.00,1053.00,121,0,121.00
01/09/2004,06:29,1053.00,1053.00,1053.00,1053.00,10,0,10.00
01/09/2004,06:32,1052.75,1052.75,1052.75,1052.75,0,29,29.00
01/09/2004,06:33,1053.00,1053.00,1052.75,1053.00,20,5,25.00
01/09/2004,06:34,1052.75,1052.75,1052.75,1052.75,0,70,70.00
01/09/2004,06:35,1052.75,1053.25,1052.75,1053.25,175,63,238.00
01/09/2004,06:36,1053.50,1053.50,1053.25,1053.50,48,5,53.00
01/09/2004,06:37,1053.25,1053.25,1053.25,1053.25,0,42,42.00
01/09/2004,06:38,1053.00,1053.25,1053.00,1053.25,2,3,5.00
01/09/2004,06:39,1053.25,1053.25,1053.25,1053.25,2,0,2.00
01/09/2004,06:40,1053.25,1053.25,1053.00,1053.00,5,43,48.00
01/09/2004,06:41,1053.00,1053.00,1053.00,1053.00,0,47,47.00
01/09/2004,06:42,1053.00,1053.00,1053.00,1053.00,0,42,42.00
01/09/2004,06:43,1053.00,1053.00,1053.00,1053.00,0,10,10.00
01/09/2004,06:44,1053.25,1053.25,1053.25,1053.25,76,0,76.00
01/09/2004,06:45,1053.25,1053.25,1053.00,1053.25,27,1,28.00
01/09/2004,06:47,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/09/2004,06:48,1053.25,1053.25,1053.25,1053.25,38,0,38.00
01/09/2004,06:49,1053.25,1053.25,1053.25,1053.25,52,0,52.00
01/09/2004,06:50,1053.25,1053.50,1053.25,1053.25,27,20,47.00
01/09/2004,06:51,1053.50,1053.50,1053.50,1053.50,58,0,58.00
01/09/2004,06:52,1053.25,1053.25,1053.25,1053.25,0,4,4.00
01/09/2004,06:53,1053.25,1053.50,1053.25,1053.25,1,122,123.00
01/09/2004,06:54,1053.25,1053.25,1053.25,1053.25,0,21,21.00
01/09/2004,06:55,1053.50,1053.75,1053.50,1053.50,66,55,121.00
01/09/2004,06:56,1053.50,1053.75,1053.50,1053.75,9,27,36.00
01/09/2004,06:57,1053.75,1053.75,1053.75,1053.75,30,0,30.00
01/09/2004,06:58,1053.75,1054.00,1053.75,1053.75,32,2,34.00
01/09/2004,06:59,1053.75,1054.00,1053.75,1054.00,31,6,37.00
01/09/2004,07:00,1054.00,1054.00,1054.00,1054.00,100,0,100.00
01/09/2004,07:01,1054.00,1054.00,1054.00,1054.00,49,0,49.00
01/09/2004,07:02,1054.00,1054.25,1053.75,1054.00,181,87,268.00
01/09/2004,07:03,1054.00,1054.00,1053.75,1053.75,0,96,96.00
01/09/2004,07:04,1053.75,1053.75,1053.75,1053.75,0,27,27.00
01/09/2004,07:05,1053.75,1053.75,1053.75,1053.75,0,103,103.00
01/09/2004,07:06,1053.75,1054.00,1053.75,1054.00,2,23,25.00
01/09/2004,07:07,1053.75,1053.75,1053.75,1053.75,0,64,64.00
01/09/2004,07:08,1053.75,1053.75,1053.50,1053.50,6,14,20.00
01/09/2004,07:09,1053.50,1053.75,1053.50,1053.75,13,10,23.00
01/09/2004,07:10,1053.75,1053.75,1053.75,1053.75,85,0,85.00
01/09/2004,07:11,1053.75,1053.75,1053.50,1053.50,67,6,73.00
01/09/2004,07:12,1053.50,1053.75,1053.50,1053.75,32,49,81.00
01/09/2004,07:13,1053.75,1053.75,1053.50,1053.50,4,12,16.00
01/09/2004,07:14,1053.50,1053.50,1053.25,1053.50,20,68,88.00
01/09/2004,07:15,1053.75,1053.75,1053.75,1053.75,3,0,3.00
01/09/2004,07:16,1053.75,1054.00,1053.75,1053.75,195,87,282.00
01/09/2004,07:17,1054.00,1054.00,1053.50,1053.50,1,104,105.00
01/09/2004,07:18,1053.75,1053.75,1053.50,1053.50,32,1,33.00
01/09/2004,07:19,1053.75,1053.75,1053.75,1053.75,7,0,7.00
01/09/2004,07:20,1053.50,1053.75,1053.50,1053.75,62,2,64.00
01/09/2004,07:21,1053.75,1054.25,1053.75,1053.75,253,102,355.00
01/09/2004,07:22,1053.75,1054.00,1053.50,1053.75,56,205,261.00
01/09/2004,07:23,1053.75,1054.00,1053.50,1053.75,16,75,91.00
01/09/2004,07:24,1053.75,1054.00,1053.75,1053.75,41,54,95.00
01/09/2004,07:25,1053.75,1053.75,1053.50,1053.75,11,55,66.00
01/09/2004,07:26,1053.75,1053.75,1053.50,1053.50,14,18,32.00
01/09/2004,07:27,1053.75,1053.75,1053.25,1053.25,62,248,310.00
01/09/2004,07:28,1053.50,1053.50,1053.00,1053.25,35,89,124.00
01/09/2004,07:29,1053.50,1054.25,1053.25,1054.25,340,117,457.00
01/09/2004,07:30,1054.25,1054.75,1052.25,1053.25,606,653,1259.00
01/09/2004,07:31,1053.25,1054.75,1049.75,1051.25,2676,3316,5992.00
01/09/2004,07:32,1051.00,1051.25,1048.00,1048.25,1125,2615,3740.00
01/09/2004,07:33,1048.50,1049.00,1047.50,1048.75,1381,1735,3116.00
01/09/2004,07:34,1049.00,1049.75,1048.75,1049.25,537,540,1077.00
01/09/2004,07:35,1049.25,1049.50,1048.50,1048.75,506,658,1164.00
01/09/2004,07:36,1049.00,1049.25,1048.50,1049.00,655,488,1143.00
01/09/2004,07:37,1049.00,1049.75,1049.00,1049.00,283,725,1008.00
01/09/2004,07:38,1049.00,1049.00,1048.25,1048.50,550,962,1512.00
01/09/2004,07:39,1048.75,1048.75,1048.00,1048.25,201,389,590.00
01/09/2004,07:40,1048.25,1048.50,1048.00,1048.25,258,381,639.00
01/09/2004,07:41,1048.25,1048.75,1048.25,1048.50,440,415,855.00
01/09/2004,07:42,1048.50,1048.75,1048.25,1048.75,539,459,998.00
01/09/2004,07:43,1048.75,1049.00,1048.50,1048.50,352,805,1157.00
01/09/2004,07:44,1048.50,1048.75,1048.25,1048.25,7,100,107.00
01/09/2004,07:45,1048.25,1048.75,1048.25,1048.25,103,96,199.00
01/09/2004,07:46,1048.25,1048.75,1048.25,1048.50,227,123,350.00
01/09/2004,07:47,1048.25,1048.50,1048.00,1048.25,94,462,556.00
01/09/2004,07:48,1048.25,1048.50,1048.25,1048.50,278,233,511.00
01/09/2004,07:49,1048.50,1048.50,1048.25,1048.50,110,4,114.00
01/09/2004,07:50,1048.50,1048.75,1048.25,1048.50,95,189,284.00
01/09/2004,07:51,1048.50,1048.75,1048.50,1048.75,253,125,378.00
01/09/2004,07:52,1048.75,1048.75,1048.25,1048.50,86,343,429.00
01/09/2004,07:53,1048.75,1048.75,1048.25,1048.50,82,265,347.00
01/09/2004,07:54,1048.75,1049.00,1048.75,1049.00,427,8,435.00
01/09/2004,07:55,1049.00,1049.00,1048.75,1049.00,342,83,425.00
01/09/2004,07:56,1049.00,1049.00,1048.75,1049.00,175,65,240.00
01/09/2004,07:57,1048.75,1049.00,1048.75,1048.75,121,20,141.00
01/09/2004,07:58,1049.00,1049.00,1048.75,1049.00,31,293,324.00
01/09/2004,07:59,1049.00,1049.00,1048.75,1048.75,20,233,253.00
01/09/2004,08:00,1048.75,1049.00,1048.75,1049.00,313,4,317.00
01/09/2004,08:01,1048.75,1049.00,1048.75,1049.00,28,21,49.00
01/09/2004,08:02,1049.00,1049.00,1048.00,1048.25,192,1264,1456.00
01/09/2004,08:03,1048.25,1048.75,1048.25,1048.50,291,241,532.00
01/09/2004,08:04,1048.50,1048.50,1048.25,1048.50,303,284,587.00
01/09/2004,08:05,1048.25,1048.50,1048.25,1048.50,19,70,89.00
01/09/2004,08:06,1048.50,1048.75,1048.50,1048.50,156,2,158.00
01/09/2004,08:07,1048.75,1048.75,1048.25,1048.25,15,152,167.00
01/09/2004,08:08,1048.25,1048.75,1048.25,1048.75,338,52,390.00
01/09/2004,08:09,1048.75,1050.00,1048.75,1049.50,1314,752,2066.00
01/09/2004,08:10,1049.75,1049.75,1048.75,1049.00,472,352,824.00
01/09/2004,08:11,1048.75,1049.25,1048.75,1049.25,368,64,432.00
01/09/2004,08:12,1049.25,1049.25,1048.75,1048.75,79,102,181.00
01/09/2004,08:13,1049.00,1049.00,1048.75,1049.00,240,2,242.00
01/09/2004,08:14,1049.00,1049.25,1048.75,1049.00,25,57,82.00
01/09/2004,08:15,1049.00,1049.25,1049.00,1049.00,57,232,289.00
01/09/2004,08:16,1049.00,1049.50,1049.00,1049.25,340,28,368.00
01/09/2004,08:17,1049.50,1050.00,1049.25,1049.50,383,227,610.00
01/09/2004,08:18,1049.50,1049.75,1049.50,1049.50,42,126,168.00
01/09/2004,08:19,1049.75,1049.75,1048.75,1049.00,117,619,736.00
01/09/2004,08:20,1049.00,1049.25,1049.00,1049.25,62,106,168.00
01/09/2004,08:21,1049.00,1049.00,1048.50,1048.75,80,883,963.00
01/09/2004,08:22,1049.00,1049.25,1048.75,1049.00,221,28,249.00
01/09/2004,08:23,1049.00,1049.25,1049.00,1049.25,169,20,189.00
01/09/2004,08:24,1049.25,1049.25,1049.00,1049.00,68,126,194.00
01/09/2004,08:25,1049.00,1049.25,1049.00,1049.00,4,65,69.00
01/09/2004,08:26,1049.00,1049.00,1048.50,1048.50,4,491,495.00
01/09/2004,08:27,1048.50,1048.75,1048.25,1048.25,41,242,283.00
01/09/2004,08:28,1048.25,1048.50,1048.25,1048.50,124,177,301.00
01/09/2004,08:29,1048.50,1048.75,1048.00,1048.25,213,568,781.00
01/09/2004,08:30,1048.00,1048.50,1047.75,1048.25,1218,1027,2245.00
01/09/2004,08:31,1048.25,1048.75,1047.75,1048.00,2172,4664,6836.00
01/09/2004,08:32,1048.00,1048.25,1047.50,1048.00,2557,3096,5653.00
01/09/2004,08:33,1048.25,1048.50,1048.00,1048.25,1292,2039,3331.00
01/09/2004,08:34,1048.25,1048.25,1047.25,1047.25,951,2817,3768.00
01/09/2004,08:35,1047.25,1048.50,1047.00,1048.25,2733,1337,4070.00
01/09/2004,08:36,1048.25,1049.00,1048.25,1048.50,2250,1492,3742.00
01/09/2004,08:37,1048.75,1049.00,1047.75,1048.50,1542,1741,3283.00
01/09/2004,08:38,1048.25,1049.00,1048.25,1048.75,1021,528,1549.00
01/09/2004,08:39,1048.75,1048.75,1048.00,1048.25,1007,1560,2567.00
01/09/2004,08:40,1048.25,1048.50,1047.75,1047.75,271,2613,2884.00
01/09/2004,08:41,1047.75,1048.00,1046.50,1047.00,1875,4698,6573.00
01/09/2004,08:42,1046.75,1046.75,1046.00,1046.00,2124,6625,8749.00
01/09/2004,08:43,1046.00,1046.50,1045.50,1045.75,3811,5516,9327.00
01/09/2004,08:44,1045.75,1046.50,1045.50,1046.50,3612,2989,6601.00
01/09/2004,08:45,1046.25,1046.75,1046.25,1046.75,2185,162,2347.00
01/09/2004,08:46,1046.75,1047.00,1046.50,1047.00,2767,868,3635.00
01/09/2004,08:47,1046.75,1047.00,1046.75,1046.75,245,1045,1290.00
01/09/2004,08:48,1046.75,1047.25,1046.75,1047.25,1123,1169,2292.00
01/09/2004,08:49,1047.00,1048.00,1047.00,1048.00,3044,1068,4112.00
01/09/2004,08:50,1048.00,1048.50,1047.50,1048.50,2681,720,3401.00
01/09/2004,08:51,1048.25,1048.75,1048.00,1048.75,2931,1505,4436.00
01/09/2004,08:52,1048.75,1049.00,1048.00,1048.25,2125,2429,4554.00
01/09/2004,08:53,1048.25,1048.50,1048.00,1048.25,1508,1389,2897.00
01/09/2004,08:54,1048.25,1048.75,1048.00,1048.50,1486,889,2375.00
01/09/2004,08:55,1048.50,1049.00,1048.00,1048.75,1099,2207,3306.00
01/09/2004,08:56,1049.00,1049.25,1048.50,1049.25,1525,952,2477.00
01/09/2004,08:57,1049.25,1049.25,1048.75,1049.00,1642,1189,2831.00
01/09/2004,08:58,1048.75,1049.00,1048.50,1048.75,441,1345,1786.00
01/09/2004,08:59,1048.75,1049.50,1048.75,1049.25,1447,792,2239.00
01/09/2004,09:00,1049.00,1049.50,1049.00,1049.25,1653,232,1885.00
01/09/2004,09:01,1049.50,1050.50,1049.00,1050.25,8027,2878,10905.00
01/09/2004,09:02,1050.50,1051.00,1050.00,1051.00,4601,1794,6395.00
01/09/2004,09:03,1051.00,1052.50,1050.75,1052.50,8572,2742,11314.00
01/09/2004,09:04,1052.50,1052.50,1051.25,1051.25,1593,3055,4648.00
01/09/2004,09:05,1051.25,1051.50,1051.00,1051.00,651,1429,2080.00
01/09/2004,09:06,1051.25,1051.50,1051.00,1051.25,1054,542,1596.00
01/09/2004,09:07,1051.25,1051.50,1051.00,1051.50,501,193,694.00
01/09/2004,09:08,1051.25,1051.50,1050.75,1051.00,718,1853,2571.00
01/09/2004,09:09,1051.00,1051.25,1050.25,1050.25,952,2343,3295.00
01/09/2004,09:10,1050.50,1050.75,1050.00,1050.00,1563,2342,3905.00
01/09/2004,09:11,1050.00,1050.25,1049.75,1050.25,1082,2663,3745.00
01/09/2004,09:12,1050.25,1050.75,1050.00,1050.50,2536,622,3158.00
01/09/2004,09:13,1050.50,1050.75,1050.25,1050.50,530,127,657.00
01/09/2004,09:14,1050.75,1051.25,1050.25,1051.25,3140,2037,5177.00
01/09/2004,09:15,1051.25,1051.25,1050.00,1050.00,765,2082,2847.00
01/09/2004,09:16,1050.25,1050.25,1049.75,1050.00,846,1018,1864.00
01/09/2004,09:17,1050.25,1050.25,1049.75,1050.00,589,652,1241.00
01/09/2004,09:18,1050.25,1051.50,1050.00,1051.25,3368,954,4322.00
01/09/2004,09:19,1051.25,1051.50,1050.50,1050.75,975,2447,3422.00
01/09/2004,09:20,1050.50,1050.75,1049.50,1049.75,134,1950,2084.00
01/09/2004,09:21,1049.50,1050.00,1049.25,1049.50,559,2114,2673.00
01/09/2004,09:22,1049.50,1050.50,1049.50,1049.50,3362,3641,7003.00
01/09/2004,09:23,1049.50,1049.75,1049.50,1049.75,836,397,1233.00
01/09/2004,09:24,1049.50,1050.00,1049.50,1049.75,758,328,1086.00
01/09/2004,09:25,1049.75,1050.00,1049.50,1050.00,536,104,640.00
01/09/2004,09:26,1050.00,1050.00,1049.75,1050.00,75,57,132.00
01/09/2004,09:27,1050.00,1050.00,1049.00,1049.25,2306,4093,6399.00
01/09/2004,09:28,1049.25,1049.50,1049.00,1049.25,1881,1041,2922.00
01/09/2004,09:29,1049.50,1049.50,1048.75,1049.00,856,779,1635.00
01/09/2004,09:30,1049.25,1049.25,1049.00,1049.25,785,51,836.00
01/09/2004,09:31,1049.25,1049.50,1049.00,1049.50,515,218,733.00
01/09/2004,09:32,1049.25,1049.50,1049.00,1049.50,563,569,1132.00
01/09/2004,09:33,1049.25,1049.75,1049.25,1049.75,1877,72,1949.00
01/09/2004,09:34,1049.75,1050.00,1049.50,1049.75,765,557,1322.00
01/09/2004,09:35,1049.75,1050.25,1049.75,1050.25,1197,44,1241.00
01/09/2004,09:36,1050.25,1050.50,1050.00,1050.50,1336,655,1991.00
01/09/2004,09:37,1050.50,1051.50,1050.25,1051.25,4157,428,4585.00
01/09/2004,09:38,1051.25,1052.25,1051.00,1051.50,2498,3312,5810.00
01/09/2004,09:39,1051.50,1051.75,1051.25,1051.25,791,778,1569.00
01/09/2004,09:40,1051.50,1052.50,1051.25,1052.50,3113,667,3780.00
01/09/2004,09:41,1052.50,1052.50,1051.25,1051.25,626,3607,4233.00
01/09/2004,09:42,1051.25,1051.50,1051.00,1051.00,1238,1123,2361.00
01/09/2004,09:43,1051.00,1052.00,1051.00,1052.00,2677,229,2906.00
01/09/2004,09:44,1051.75,1052.00,1051.25,1051.50,295,1050,1345.00
01/09/2004,09:45,1051.50,1052.25,1051.50,1052.00,1252,841,2093.00
01/09/2004,09:46,1052.00,1052.25,1051.00,1051.25,1394,1820,3214.00
01/09/2004,09:47,1051.25,1051.50,1050.75,1051.00,1367,1300,2667.00
01/09/2004,09:48,1051.00,1051.75,1051.00,1051.75,2018,93,2111.00
01/09/2004,09:49,1051.50,1052.00,1051.50,1052.00,646,328,974.00
01/09/2004,09:50,1052.00,1052.50,1051.50,1052.50,1757,740,2497.00
01/09/2004,09:51,1052.50,1052.50,1051.50,1052.25,683,970,1653.00
01/09/2004,09:52,1052.25,1052.50,1051.25,1051.75,1360,1194,2554.00
01/09/2004,09:53,1051.50,1052.00,1051.50,1052.00,555,627,1182.00
01/09/2004,09:54,1052.00,1052.25,1051.75,1052.00,1021,335,1356.00
01/09/2004,09:55,1051.75,1052.00,1051.50,1051.50,159,738,897.00
01/09/2004,09:56,1051.50,1052.75,1051.50,1052.50,3225,1155,4380.00
01/09/2004,09:57,1052.50,1052.50,1051.75,1052.00,1266,1274,2540.00
01/09/2004,09:58,1052.00,1052.25,1051.75,1052.00,2386,841,3227.00
01/09/2004,09:59,1052.00,1052.25,1051.75,1052.00,592,1770,2362.00
01/09/2004,10:00,1052.00,1052.25,1051.25,1051.25,568,1720,2288.00
01/09/2004,10:01,1051.25,1051.75,1051.25,1051.50,734,489,1223.00
01/09/2004,10:02,1051.25,1051.75,1051.25,1051.75,1052,1311,2363.00
01/09/2004,10:03,1051.75,1051.75,1051.25,1051.25,443,1135,1578.00
01/09/2004,10:04,1051.00,1052.25,1051.00,1051.75,2511,1219,3730.00
01/09/2004,10:05,1051.75,1052.25,1051.50,1051.50,397,669,1066.00
01/09/2004,10:06,1051.50,1052.00,1051.50,1051.75,435,892,1327.00
01/09/2004,10:07,1051.75,1052.75,1051.75,1052.75,2247,933,3180.00
01/09/2004,10:08,1052.75,1052.75,1052.00,1052.00,1180,1358,2538.00
01/09/2004,10:09,1052.00,1052.50,1052.00,1052.25,474,396,870.00
01/09/2004,10:10,1052.25,1052.50,1052.00,1052.00,145,660,805.00
01/09/2004,10:11,1052.00,1052.00,1051.50,1051.50,18,1376,1394.00
01/09/2004,10:12,1051.50,1052.25,1051.50,1051.75,768,561,1329.00
01/09/2004,10:13,1051.75,1052.00,1051.75,1051.75,382,213,595.00
01/09/2004,10:14,1051.75,1052.00,1051.50,1052.00,424,163,587.00
01/09/2004,10:15,1051.75,1052.00,1051.50,1051.50,485,1613,2098.00
01/09/2004,10:16,1051.50,1052.00,1051.25,1051.75,1009,733,1742.00
01/09/2004,10:17,1051.50,1051.75,1051.50,1051.75,222,98,320.00
01/09/2004,10:18,1051.75,1052.00,1051.50,1051.75,536,5,541.00
01/09/2004,10:19,1051.75,1052.00,1051.50,1052.00,252,186,438.00
01/09/2004,10:20,1052.00,1052.00,1051.50,1051.75,79,143,222.00
01/09/2004,10:21,1051.75,1051.75,1051.00,1051.50,515,1679,2194.00
01/09/2004,10:22,1051.50,1051.75,1051.25,1051.50,122,111,233.00
01/09/2004,10:23,1051.50,1051.50,1050.75,1050.75,81,1453,1534.00
01/09/2004,10:24,1050.75,1051.25,1050.75,1051.00,403,561,964.00
01/09/2004,10:25,1051.00,1051.50,1050.75,1051.25,670,85,755.00
01/09/2004,10:26,1051.25,1052.00,1051.25,1051.75,1258,420,1678.00
01/09/2004,10:27,1051.75,1052.00,1051.75,1051.75,27,335,362.00
01/09/2004,10:28,1051.75,1052.50,1051.75,1052.25,777,295,1072.00
01/09/2004,10:29,1052.25,1053.25,1052.25,1053.00,4102,2030,6132.00
01/09/2004,10:30,1053.00,1053.50,1052.75,1053.25,2373,785,3158.00
01/09/2004,10:31,1053.50,1053.75,1053.00,1053.25,2432,1745,4177.00
01/09/2004,10:32,1053.25,1053.75,1053.00,1053.00,824,2122,2946.00
01/09/2004,10:33,1053.00,1053.25,1053.00,1053.00,181,259,440.00
01/09/2004,10:34,1053.00,1053.00,1052.75,1052.75,191,1331,1522.00
01/09/2004,10:35,1052.75,1053.00,1052.50,1052.75,365,681,1046.00
01/09/2004,10:36,1052.75,1052.75,1052.25,1052.50,420,929,1349.00
01/09/2004,10:37,1052.50,1052.75,1052.00,1052.00,118,929,1047.00
01/09/2004,10:38,1052.25,1052.75,1052.25,1052.50,1244,67,1311.00
01/09/2004,10:39,1052.75,1052.75,1052.00,1052.75,348,447,795.00
01/09/2004,10:40,1052.50,1053.00,1052.00,1052.25,580,922,1502.00
01/09/2004,10:41,1052.00,1052.25,1051.50,1051.50,600,2138,2738.00
01/09/2004,10:42,1051.50,1052.00,1051.50,1051.75,401,524,925.00
01/09/2004,10:43,1051.75,1052.25,1051.75,1052.00,545,330,875.00
01/09/2004,10:44,1052.00,1052.25,1052.00,1052.00,18,96,114.00
01/09/2004,10:45,1052.25,1052.50,1052.00,1052.25,660,201,861.00
01/09/2004,10:46,1052.25,1052.25,1052.00,1052.00,43,257,300.00
01/09/2004,10:47,1052.00,1052.25,1052.00,1052.00,35,237,272.00
01/09/2004,10:48,1052.00,1052.50,1052.00,1052.50,463,29,492.00
01/09/2004,10:49,1052.50,1052.50,1052.00,1052.50,783,421,1204.00
01/09/2004,10:50,1052.50,1052.75,1052.25,1052.50,933,365,1298.00
01/09/2004,10:51,1052.50,1052.75,1052.25,1052.75,1019,194,1213.00
01/09/2004,10:52,1052.75,1053.00,1052.50,1052.50,171,233,404.00
01/09/2004,10:53,1052.75,1052.75,1052.25,1052.25,175,738,913.00
01/09/2004,10:54,1052.25,1052.75,1052.25,1052.50,269,276,545.00
01/09/2004,10:55,1052.50,1052.75,1052.50,1052.50,18,87,105.00
01/09/2004,10:56,1052.50,1052.75,1051.75,1052.00,446,2168,2614.00
01/09/2004,10:57,1052.00,1052.50,1051.75,1052.50,1071,91,1162.00
01/09/2004,10:58,1052.75,1053.00,1052.50,1052.75,1216,433,1649.00
01/09/2004,10:59,1053.00,1053.00,1052.50,1052.75,68,163,231.00
01/09/2004,11:00,1053.00,1053.00,1052.75,1053.00,444,8,452.00
01/09/2004,11:01,1053.00,1053.00,1052.50,1052.75,42,536,578.00
01/09/2004,11:02,1052.75,1053.75,1052.50,1053.25,2127,908,3035.00
01/09/2004,11:03,1053.25,1053.25,1052.75,1053.00,380,1136,1516.00
01/09/2004,11:04,1053.00,1053.25,1052.75,1053.00,329,316,645.00
01/09/2004,11:05,1052.75,1053.00,1052.25,1052.50,227,1130,1357.00
01/09/2004,11:06,1052.50,1052.50,1052.25,1052.50,79,605,684.00
01/09/2004,11:07,1052.25,1053.00,1052.25,1052.75,604,66,670.00
01/09/2004,11:08,1052.75,1053.25,1052.75,1053.25,1562,48,1610.00
01/09/2004,11:09,1053.25,1053.25,1052.50,1052.75,246,469,715.00
01/09/2004,11:10,1052.75,1053.25,1052.75,1053.00,349,90,439.00
01/09/2004,11:11,1052.75,1053.00,1052.50,1052.75,171,283,454.00
01/09/2004,11:12,1052.75,1053.75,1052.75,1053.50,2151,407,2558.00
01/09/2004,11:13,1053.50,1053.50,1052.75,1052.75,84,1260,1344.00
01/09/2004,11:14,1052.75,1053.00,1052.75,1052.75,65,78,143.00
01/09/2004,11:15,1053.00,1053.00,1052.75,1052.75,18,464,482.00
01/09/2004,11:16,1052.75,1053.00,1052.75,1053.00,394,337,731.00
01/09/2004,11:17,1053.00,1053.25,1052.75,1052.75,28,73,101.00
01/09/2004,11:18,1053.00,1053.00,1052.50,1052.75,30,245,275.00
01/09/2004,11:19,1052.75,1052.75,1052.25,1052.50,856,2092,2948.00
01/09/2004,11:20,1052.50,1052.75,1052.50,1052.50,386,1081,1467.00
01/09/2004,11:21,1052.75,1052.75,1052.50,1052.75,240,22,262.00
01/09/2004,11:22,1052.50,1052.75,1052.50,1052.75,78,153,231.00
01/09/2004,11:23,1052.75,1053.00,1052.50,1053.00,753,105,858.00
01/09/2004,11:24,1053.00,1053.25,1052.75,1052.75,271,381,652.00
01/09/2004,11:25,1053.00,1053.00,1052.75,1053.00,72,170,242.00
01/09/2004,11:26,1053.00,1053.25,1052.25,1052.25,406,1588,1994.00
01/09/2004,11:27,1052.25,1052.50,1052.00,1052.25,336,934,1270.00
01/09/2004,11:28,1052.25,1052.50,1052.25,1052.25,70,138,208.00
01/09/2004,11:29,1052.50,1052.50,1052.00,1052.00,48,252,300.00
01/09/2004,11:30,1052.25,1052.50,1052.00,1052.25,300,230,530.00
01/09/2004,11:31,1052.25,1052.50,1052.00,1052.00,64,344,408.00
01/09/2004,11:32,1052.00,1052.25,1051.50,1051.50,273,2820,3093.00
01/09/2004,11:33,1051.50,1051.75,1051.25,1051.50,600,1488,2088.00
01/09/2004,11:34,1051.50,1051.50,1051.25,1051.25,273,805,1078.00
01/09/2004,11:35,1051.25,1051.50,1051.00,1051.25,519,348,867.00
01/09/2004,11:36,1051.25,1052.00,1051.25,1052.00,1184,27,1211.00
01/09/2004,11:37,1052.00,1052.00,1051.25,1051.25,87,682,769.00
01/09/2004,11:38,1051.25,1051.75,1051.25,1051.75,390,53,443.00
01/09/2004,11:39,1051.50,1051.75,1051.25,1051.50,29,316,345.00
01/09/2004,11:40,1051.50,1051.50,1050.75,1050.75,766,2253,3019.00
01/09/2004,11:41,1050.75,1051.00,1050.50,1051.00,985,917,1902.00
01/09/2004,11:42,1051.00,1051.25,1050.75,1051.00,300,250,550.00
01/09/2004,11:43,1051.25,1051.50,1051.00,1051.50,556,158,714.00
01/09/2004,11:44,1051.50,1051.50,1051.25,1051.50,178,6,184.00
01/09/2004,11:45,1051.50,1051.75,1051.50,1051.75,424,10,434.00
01/09/2004,11:46,1051.75,1051.75,1051.25,1051.50,34,321,355.00
01/09/2004,11:47,1051.50,1051.75,1051.25,1051.75,302,45,347.00
01/09/2004,11:48,1051.75,1051.75,1051.25,1051.50,88,329,417.00
01/09/2004,11:49,1051.50,1051.75,1051.25,1051.50,377,27,404.00
01/09/2004,11:50,1051.75,1052.00,1051.50,1052.00,655,66,721.00
01/09/2004,11:51,1052.00,1052.00,1051.50,1051.75,129,409,538.00
01/09/2004,11:52,1051.50,1051.75,1051.25,1051.25,69,125,194.00
01/09/2004,11:53,1051.50,1051.50,1051.25,1051.50,164,6,170.00
01/09/2004,11:54,1051.50,1051.50,1051.00,1051.25,162,686,848.00
01/09/2004,11:55,1051.25,1051.75,1051.00,1051.75,772,110,882.00
01/09/2004,11:56,1051.75,1051.75,1051.50,1051.75,547,16,563.00
01/09/2004,11:57,1051.75,1051.75,1051.50,1051.75,27,1,28.00
01/09/2004,11:58,1051.75,1051.75,1051.50,1051.75,144,1,145.00
01/09/2004,11:59,1051.50,1051.75,1051.25,1051.75,207,761,968.00
01/09/2004,12:00,1051.75,1051.75,1051.50,1051.75,18,22,40.00
01/09/2004,12:01,1051.50,1051.75,1051.50,1051.75,31,177,208.00
01/09/2004,12:02,1051.75,1051.75,1051.50,1051.75,215,205,420.00
01/09/2004,12:03,1051.75,1052.50,1051.75,1052.25,1367,358,1725.00
01/09/2004,12:04,1052.50,1052.50,1052.00,1052.50,645,1017,1662.00
01/09/2004,12:05,1052.50,1052.75,1052.25,1052.75,1355,75,1430.00
01/09/2004,12:06,1052.75,1052.75,1052.25,1052.25,34,116,150.00
01/09/2004,12:07,1052.50,1052.75,1052.25,1052.50,256,433,689.00
01/09/2004,12:08,1052.25,1052.50,1052.25,1052.25,194,196,390.00
01/09/2004,12:09,1052.50,1053.00,1052.25,1052.75,768,593,1361.00
01/09/2004,12:10,1052.50,1053.00,1052.50,1052.75,364,248,612.00
01/09/2004,12:11,1052.75,1052.75,1052.25,1052.50,93,178,271.00
01/09/2004,12:12,1052.25,1053.00,1052.25,1053.00,1034,176,1210.00
01/09/2004,12:13,1053.00,1053.50,1052.50,1052.75,2144,1532,3676.00
01/09/2004,12:14,1052.75,1052.75,1052.50,1052.50,104,37,141.00
01/09/2004,12:15,1052.50,1053.25,1052.50,1052.75,408,955,1363.00
01/09/2004,12:16,1052.75,1053.00,1052.50,1053.00,295,53,348.00
01/09/2004,12:17,1053.00,1053.00,1052.75,1052.75,169,29,198.00
01/09/2004,12:18,1052.75,1053.50,1052.75,1053.25,868,323,1191.00
01/09/2004,12:19,1053.25,1053.50,1053.00,1053.25,1488,441,1929.00
01/09/2004,12:20,1053.25,1053.75,1053.25,1053.25,435,783,1218.00
01/09/2004,12:21,1053.25,1053.50,1053.25,1053.50,481,145,626.00
01/09/2004,12:22,1053.50,1053.75,1053.25,1053.25,341,379,720.00
01/09/2004,12:23,1053.00,1053.25,1053.00,1053.25,322,53,375.00
01/09/2004,12:24,1053.25,1053.50,1053.00,1053.50,189,336,525.00
01/09/2004,12:25,1053.50,1054.50,1053.25,1054.25,4124,1629,5753.00
01/09/2004,12:26,1054.00,1054.50,1054.00,1054.00,2741,2108,4849.00
01/09/2004,12:27,1054.25,1054.75,1054.00,1054.75,1413,1646,3059.00
01/09/2004,12:28,1054.50,1054.75,1054.25,1054.25,427,563,990.00
01/09/2004,12:29,1054.50,1054.50,1054.00,1054.00,66,634,700.00
01/09/2004,12:30,1054.00,1054.25,1053.75,1053.75,149,387,536.00
01/09/2004,12:31,1054.00,1054.00,1053.25,1053.50,127,1391,1518.00
01/09/2004,12:32,1053.50,1053.75,1053.25,1053.50,844,1203,2047.00
01/09/2004,12:33,1053.50,1053.50,1053.25,1053.25,269,1158,1427.00
01/09/2004,12:34,1053.25,1053.25,1053.00,1053.25,326,292,618.00
01/09/2004,12:35,1053.25,1053.50,1053.00,1053.25,280,245,525.00
01/09/2004,12:36,1053.25,1053.50,1053.25,1053.50,33,323,356.00
01/09/2004,12:37,1053.50,1053.50,1053.00,1053.25,330,326,656.00
01/09/2004,12:38,1053.25,1053.50,1053.00,1053.25,139,235,374.00
01/09/2004,12:39,1053.25,1053.25,1052.75,1052.75,155,437,592.00
01/09/2004,12:40,1052.75,1053.00,1052.50,1053.00,297,993,1290.00
01/09/2004,12:41,1053.00,1053.00,1052.75,1053.00,294,27,321.00
01/09/2004,12:42,1053.00,1053.00,1052.50,1052.75,27,425,452.00
01/09/2004,12:43,1052.75,1052.75,1052.00,1052.75,708,1789,2497.00
01/09/2004,12:44,1052.50,1052.75,1052.50,1052.50,907,444,1351.00
01/09/2004,12:45,1052.50,1052.75,1052.50,1052.75,16,56,72.00
01/09/2004,12:46,1052.75,1053.25,1052.75,1053.25,496,424,920.00
01/09/2004,12:47,1053.25,1053.25,1052.75,1053.25,595,529,1124.00
01/09/2004,12:48,1053.25,1053.50,1052.25,1052.50,220,996,1216.00
01/09/2004,12:49,1052.25,1052.75,1051.75,1051.75,507,2716,3223.00
01/09/2004,12:50,1051.75,1052.00,1051.00,1051.50,610,1989,2599.00
01/09/2004,12:51,1051.25,1051.75,1051.25,1051.75,788,113,901.00
01/09/2004,12:52,1051.75,1051.75,1051.50,1051.75,369,76,445.00
01/09/2004,12:53,1051.50,1052.00,1051.50,1052.00,285,9,294.00
01/09/2004,12:54,1052.00,1052.25,1051.75,1052.25,583,219,802.00
01/09/2004,12:55,1052.25,1052.50,1052.00,1052.25,193,44,237.00
01/09/2004,12:56,1052.25,1052.50,1051.75,1052.00,236,596,832.00
01/09/2004,12:57,1052.00,1052.25,1051.75,1052.00,652,426,1078.00
01/09/2004,12:58,1052.25,1052.25,1052.00,1052.00,17,202,219.00
01/09/2004,12:59,1052.00,1052.00,1051.50,1051.50,8,1041,1049.00
01/09/2004,13:00,1051.50,1052.00,1051.25,1051.75,746,526,1272.00
01/09/2004,13:01,1051.75,1052.00,1050.75,1051.25,336,2433,2769.00
01/09/2004,13:02,1051.00,1051.50,1051.00,1051.50,747,504,1251.00
01/09/2004,13:03,1051.50,1051.50,1051.00,1051.25,30,481,511.00
01/09/2004,13:04,1051.50,1051.75,1051.50,1051.50,353,258,611.00
01/09/2004,13:05,1051.75,1052.25,1051.50,1051.75,629,54,683.00
01/09/2004,13:06,1052.00,1052.00,1051.75,1052.00,338,13,351.00
01/09/2004,13:07,1052.00,1052.00,1051.75,1051.75,22,6,28.00
01/09/2004,13:08,1051.75,1051.75,1051.50,1051.50,254,337,591.00
01/09/2004,13:09,1051.75,1052.00,1051.50,1051.75,102,42,144.00
01/09/2004,13:10,1051.75,1052.00,1051.25,1051.75,536,651,1187.00
01/09/2004,13:11,1051.75,1052.00,1051.75,1051.75,14,276,290.00
01/09/2004,13:12,1051.75,1051.75,1051.50,1051.75,85,77,162.00
01/09/2004,13:13,1051.75,1051.75,1051.50,1051.75,166,11,177.00
01/09/2004,13:14,1051.75,1051.75,1051.00,1051.25,261,1074,1335.00
01/09/2004,13:15,1051.25,1051.50,1050.75,1051.00,310,1284,1594.00
01/09/2004,13:16,1051.25,1051.50,1050.75,1051.50,516,999,1515.00
01/09/2004,13:17,1051.50,1051.50,1051.25,1051.25,114,702,816.00
01/09/2004,13:18,1051.00,1051.50,1051.00,1051.50,204,107,311.00
01/09/2004,13:19,1051.50,1051.50,1051.25,1051.50,399,15,414.00
01/09/2004,13:20,1051.50,1052.00,1051.50,1052.00,788,181,969.00
01/09/2004,13:21,1052.00,1052.00,1051.75,1052.00,75,330,405.00
01/09/2004,13:22,1051.75,1052.25,1051.75,1052.25,433,96,529.00
01/09/2004,13:23,1052.00,1052.25,1051.75,1051.75,93,263,356.00
01/09/2004,13:24,1052.00,1052.25,1051.75,1052.00,225,29,254.00
01/09/2004,13:25,1052.25,1052.75,1052.00,1052.25,673,899,1572.00
01/09/2004,13:26,1052.50,1052.50,1052.00,1052.25,210,430,640.00
01/09/2004,13:27,1052.00,1052.00,1051.00,1052.00,1673,1692,3365.00
01/09/2004,13:28,1051.75,1052.00,1051.75,1051.75,34,218,252.00
01/09/2004,13:29,1051.75,1052.00,1051.50,1051.75,184,441,625.00
01/09/2004,13:30,1052.00,1052.00,1051.50,1051.75,20,188,208.00
01/09/2004,13:31,1051.75,1051.75,1051.00,1051.00,172,406,578.00
01/09/2004,13:32,1051.00,1051.25,1050.25,1050.50,2034,3730,5764.00
01/09/2004,13:33,1050.25,1051.00,1050.25,1050.75,1171,959,2130.00
01/09/2004,13:34,1050.50,1051.00,1050.50,1050.50,266,671,937.00
01/09/2004,13:35,1050.50,1051.00,1050.25,1050.75,878,1286,2164.00
01/09/2004,13:36,1051.00,1051.00,1050.75,1051.00,341,167,508.00
01/09/2004,13:37,1050.75,1051.00,1050.00,1050.00,275,1749,2024.00
01/09/2004,13:38,1050.25,1050.25,1049.50,1049.50,1642,3351,4993.00
01/09/2004,13:39,1049.50,1050.00,1049.50,1049.50,1221,938,2159.00
01/09/2004,13:40,1049.75,1050.00,1049.50,1049.75,375,1012,1387.00
01/09/2004,13:41,1049.75,1050.25,1049.50,1049.75,704,1605,2309.00
01/09/2004,13:42,1050.00,1050.50,1049.75,1050.50,1546,294,1840.00
01/09/2004,13:43,1050.25,1051.00,1050.25,1051.00,3000,113,3113.00
01/09/2004,13:44,1051.00,1051.00,1050.75,1050.75,201,1247,1448.00
01/09/2004,13:45,1050.75,1051.00,1050.75,1050.75,66,179,245.00
01/09/2004,13:46,1050.75,1051.00,1050.25,1050.75,601,1028,1629.00
01/09/2004,13:47,1050.75,1051.00,1050.25,1050.50,128,663,791.00
01/09/2004,13:48,1050.50,1050.50,1049.75,1050.00,370,1125,1495.00
01/09/2004,13:49,1050.00,1050.25,1049.75,1049.75,1165,1221,2386.00
01/09/2004,13:50,1049.75,1050.00,1049.25,1049.25,169,1675,1844.00
01/09/2004,13:51,1049.25,1049.75,1049.25,1049.50,1201,1015,2216.00
01/09/2004,13:52,1049.25,1049.50,1048.25,1048.75,1388,4716,6104.00
01/09/2004,13:53,1048.75,1048.75,1048.25,1048.50,892,1440,2332.00
01/09/2004,13:54,1048.50,1049.00,1048.50,1048.75,1318,269,1587.00
01/09/2004,13:55,1049.00,1049.00,1048.75,1049.00,1543,52,1595.00
01/09/2004,13:56,1049.00,1049.00,1047.00,1047.25,1141,9108,10249.00
01/09/2004,13:57,1047.25,1047.75,1046.25,1046.75,3842,4583,8425.00
01/09/2004,13:58,1046.75,1047.00,1045.00,1046.00,3763,7706,11469.00
01/09/2004,13:59,1046.00,1046.25,1045.50,1045.75,2457,2496,4953.00
01/09/2004,14:00,1045.75,1047.00,1045.75,1046.75,3640,1798,5438.00
01/09/2004,14:01,1046.75,1047.25,1046.50,1047.00,1343,1324,2667.00
01/09/2004,14:02,1047.00,1047.00,1046.50,1046.50,1052,794,1846.00
01/09/2004,14:03,1046.75,1047.00,1046.25,1046.25,535,1327,1862.00
01/09/2004,14:04,1046.25,1046.75,1045.50,1045.50,1564,3727,5291.00
01/09/2004,14:05,1045.50,1046.00,1045.00,1045.50,3683,5885,9568.00
01/09/2004,14:06,1045.75,1045.75,1044.50,1045.00,2199,4005,6204.00
01/09/2004,14:07,1045.25,1045.50,1044.75,1045.25,1516,1266,2782.00
01/09/2004,14:08,1045.25,1046.25,1045.25,1046.00,3097,1190,4287.00
01/09/2004,14:09,1046.25,1046.25,1045.75,1046.00,755,628,1383.00
01/09/2004,14:10,1046.25,1046.75,1046.00,1046.50,1530,394,1924.00
01/09/2004,14:11,1046.75,1047.00,1046.25,1046.50,1994,1530,3524.00
01/09/2004,14:12,1046.50,1046.75,1046.50,1046.75,788,207,995.00
01/09/2004,14:13,1046.75,1046.75,1045.75,1046.00,924,2134,3058.00
01/09/2004,14:14,1046.00,1046.50,1045.75,1046.25,1317,417,1734.00
01/09/2004,14:15,1046.25,1046.50,1045.75,1046.25,715,551,1266.00
01/09/2004,14:16,1046.50,1046.75,1046.00,1046.25,958,872,1830.00
01/09/2004,14:17,1046.25,1046.75,1046.25,1046.75,1183,111,1294.00
01/09/2004,14:18,1046.75,1047.00,1046.50,1046.75,339,572,911.00
01/09/2004,14:19,1047.00,1047.25,1046.75,1047.00,930,949,1879.00
01/09/2004,14:20,1047.00,1047.25,1046.75,1047.00,342,1082,1424.00
01/09/2004,14:21,1047.00,1047.00,1046.50,1046.75,757,617,1374.00
01/09/2004,14:22,1046.75,1047.00,1046.50,1047.00,366,133,499.00
01/09/2004,14:23,1046.75,1047.00,1046.75,1046.75,36,152,188.00
01/09/2004,14:24,1047.00,1047.00,1046.50,1047.00,337,327,664.00
01/09/2004,14:25,1047.00,1047.25,1046.75,1046.75,279,329,608.00
01/09/2004,14:26,1046.75,1047.00,1046.25,1046.50,893,605,1498.00
01/09/2004,14:27,1046.50,1046.50,1046.00,1046.00,125,1516,1641.00
01/09/2004,14:28,1046.00,1046.25,1045.50,1045.75,116,2482,2598.00
01/09/2004,14:29,1045.50,1045.75,1045.25,1045.50,1130,910,2040.00
01/09/2004,14:30,1045.50,1045.75,1045.25,1045.50,1329,384,1713.00
01/09/2004,14:31,1045.75,1045.75,1045.25,1045.50,470,1649,2119.00
01/09/2004,14:32,1045.50,1045.75,1045.00,1045.75,2177,837,3014.00
01/09/2004,14:33,1045.75,1046.00,1045.25,1045.75,1858,1112,2970.00
01/09/2004,14:34,1045.50,1045.75,1045.25,1045.50,263,507,770.00
01/09/2004,14:35,1045.50,1046.25,1045.25,1046.25,1646,623,2269.00
01/09/2004,14:36,1046.25,1046.50,1046.00,1046.25,919,629,1548.00
01/09/2004,14:37,1046.25,1046.25,1045.25,1045.25,205,2941,3146.00
01/09/2004,14:38,1045.25,1045.50,1044.25,1044.50,1613,5318,6931.00
01/09/2004,14:39,1044.75,1044.75,1044.25,1044.25,1020,1218,2238.00
01/09/2004,14:40,1044.50,1044.75,1043.75,1044.25,3293,2054,5347.00
01/09/2004,14:41,1044.50,1044.75,1044.00,1044.00,1178,2405,3583.00
01/09/2004,14:42,1044.00,1044.25,1043.75,1044.00,1097,1246,2343.00
01/09/2004,14:43,1044.25,1045.25,1044.25,1045.00,2522,700,3222.00
01/09/2004,14:44,1045.00,1045.75,1045.00,1045.25,2223,470,2693.00
01/09/2004,14:45,1045.50,1045.75,1045.00,1045.75,1887,1323,3210.00
01/09/2004,14:46,1045.75,1046.00,1045.50,1045.75,1164,858,2022.00
01/09/2004,14:47,1045.75,1046.00,1045.50,1046.00,1254,403,1657.00
01/09/2004,14:48,1045.75,1046.25,1045.50,1045.75,2717,1644,4361.00
01/09/2004,14:49,1045.75,1046.00,1045.50,1045.75,844,1325,2169.00
01/09/2004,14:50,1045.75,1046.00,1045.75,1045.75,763,1048,1811.00
01/09/2004,14:51,1046.00,1046.50,1045.75,1046.00,2331,883,3214.00
01/09/2004,14:52,1046.25,1046.50,1046.00,1046.50,1543,1255,2798.00
01/09/2004,14:53,1046.50,1047.00,1046.50,1047.00,2293,811,3104.00
01/09/2004,14:54,1047.00,1047.25,1046.50,1046.50,1277,2798,4075.00
01/09/2004,14:55,1046.50,1047.00,1046.25,1046.75,2695,1252,3947.00
01/09/2004,14:56,1046.75,1047.25,1046.75,1046.75,565,1501,2066.00
01/09/2004,14:57,1046.75,1047.00,1046.25,1046.25,246,1445,1691.00
01/09/2004,14:58,1046.50,1046.50,1045.75,1045.75,123,2486,2609.00
01/09/2004,14:59,1046.00,1046.00,1045.50,1045.75,1121,1748,2869.00
01/09/2004,15:00,1045.75,1045.75,1045.00,1045.25,1376,3688,5064.00
01/09/2004,15:01,1045.50,1045.75,1044.75,1045.00,2718,4046,6764.00
01/09/2004,15:02,1045.25,1045.25,1044.50,1044.75,1087,2225,3312.00
01/09/2004,15:03,1044.75,1045.25,1044.75,1045.00,1399,637,2036.00
01/09/2004,15:04,1045.00,1045.25,1044.50,1044.75,226,2583,2809.00
01/09/2004,15:05,1044.75,1044.75,1044.00,1044.25,576,1913,2489.00
01/09/2004,15:06,1044.25,1044.75,1044.25,1044.50,1341,1379,2720.00
01/09/2004,15:07,1044.50,1044.50,1043.75,1043.75,162,1482,1644.00
01/09/2004,15:08,1044.00,1044.25,1043.75,1043.75,1037,1784,2821.00
01/09/2004,15:09,1044.00,1044.00,1043.25,1043.25,264,1547,1811.00
01/09/2004,15:10,1043.50,1044.00,1043.25,1043.75,1423,1796,3219.00
01/09/2004,15:11,1043.75,1044.00,1043.50,1044.00,661,612,1273.00
01/09/2004,15:12,1044.00,1044.25,1043.75,1044.25,1023,327,1350.00
01/09/2004,15:13,1044.00,1044.25,1043.50,1043.75,543,996,1539.00
01/09/2004,15:14,1043.75,1044.00,1043.75,1043.75,317,349,666.00
01/09/2004,15:15,1043.75,1044.50,1043.50,1044.25,3130,2949,6079.00
01/09/2004,15:16,1044.25,1044.50,1044.25,1044.50,1,6,7.00
01/11/2004,17:31,1043.75,1044.25,1043.75,1044.25,200,96,296.00
01/11/2004,17:32,1044.25,1044.25,1044.00,1044.00,5,51,56.00
01/11/2004,17:33,1044.00,1044.25,1044.00,1044.00,1,65,66.00
01/11/2004,17:34,1044.00,1044.00,1044.00,1044.00,0,35,35.00
01/11/2004,17:35,1044.25,1044.25,1044.25,1044.25,2,0,2.00
01/11/2004,17:36,1044.25,1044.25,1044.00,1044.00,3,4,7.00
01/11/2004,17:37,1044.00,1044.25,1044.00,1044.25,5,12,17.00
01/11/2004,17:38,1044.25,1044.25,1044.25,1044.25,11,0,11.00
01/11/2004,17:39,1044.25,1044.25,1044.25,1044.25,9,0,9.00
01/11/2004,17:40,1044.00,1044.25,1044.00,1044.00,1,44,45.00
01/11/2004,17:41,1043.75,1044.00,1043.75,1044.00,21,1,22.00
01/11/2004,17:42,1044.00,1044.25,1044.00,1044.00,25,7,32.00
01/11/2004,17:43,1044.00,1044.00,1044.00,1044.00,0,14,14.00
01/11/2004,17:44,1044.00,1044.00,1043.75,1043.75,0,19,19.00
01/11/2004,17:45,1044.00,1044.25,1044.00,1044.25,61,0,61.00
01/11/2004,17:47,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,17:48,1044.00,1044.00,1044.00,1044.00,0,45,45.00
01/11/2004,17:49,1044.00,1044.00,1044.00,1044.00,0,28,28.00
01/11/2004,17:51,1044.00,1044.00,1043.75,1043.75,0,2,2.00
01/11/2004,17:52,1043.75,1043.75,1043.75,1043.75,0,1,1.00
01/11/2004,17:54,1044.00,1044.00,1044.00,1044.00,10,0,10.00
01/11/2004,17:55,1044.00,1044.00,1044.00,1044.00,6,0,6.00
01/11/2004,17:56,1044.00,1044.25,1044.00,1044.25,15,0,15.00
01/11/2004,17:57,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/11/2004,17:58,1044.00,1044.00,1044.00,1044.00,0,6,6.00
01/11/2004,17:59,1044.00,1044.00,1044.00,1044.00,0,8,8.00
01/11/2004,18:00,1044.00,1044.00,1044.00,1044.00,0,12,12.00
01/11/2004,18:03,1044.00,1044.00,1043.75,1043.75,0,35,35.00
01/11/2004,18:04,1043.75,1043.75,1043.75,1043.75,0,3,3.00
01/11/2004,18:05,1043.75,1043.75,1043.75,1043.75,0,7,7.00
01/11/2004,18:06,1043.75,1043.75,1043.75,1043.75,0,2,2.00
01/11/2004,18:07,1043.75,1043.75,1043.75,1043.75,0,44,44.00
01/11/2004,18:08,1043.50,1043.50,1043.50,1043.50,0,52,52.00
01/11/2004,18:09,1043.50,1043.50,1043.25,1043.50,17,15,32.00
01/11/2004,18:10,1043.75,1043.75,1043.25,1043.25,1,64,65.00
01/11/2004,18:11,1043.50,1043.75,1043.25,1043.25,23,2,25.00
01/11/2004,18:13,1043.50,1043.50,1043.50,1043.50,20,0,20.00
01/11/2004,18:14,1043.25,1043.25,1043.25,1043.25,0,14,14.00
01/11/2004,18:15,1043.25,1043.25,1043.25,1043.25,0,5,5.00
01/11/2004,18:16,1043.25,1043.25,1043.00,1043.25,3,22,25.00
01/11/2004,18:17,1043.25,1043.25,1043.25,1043.25,8,0,8.00
01/11/2004,18:18,1043.00,1043.25,1043.00,1043.25,4,10,14.00
01/11/2004,18:19,1043.00,1043.25,1043.00,1043.25,1,1,2.00
01/11/2004,18:20,1043.25,1043.25,1043.25,1043.25,159,0,159.00
01/11/2004,18:21,1043.25,1043.25,1043.25,1043.25,6,0,6.00
01/11/2004,18:22,1043.25,1043.25,1043.25,1043.25,41,0,41.00
01/11/2004,18:24,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/11/2004,18:27,1043.00,1043.00,1043.00,1043.00,0,2,2.00
01/11/2004,18:28,1043.00,1043.25,1043.00,1043.25,3,1,4.00
01/11/2004,18:29,1043.25,1043.25,1043.25,1043.25,2,0,2.00
01/11/2004,18:31,1043.00,1043.25,1043.00,1043.25,1,5,6.00
01/11/2004,18:33,1043.25,1043.25,1043.25,1043.25,1,0,1.00
01/11/2004,18:35,1043.00,1043.25,1043.00,1043.25,1,1,2.00
01/11/2004,18:36,1043.25,1043.25,1043.25,1043.25,1,0,1.00
01/11/2004,18:37,1043.00,1043.00,1043.00,1043.00,0,41,41.00
01/11/2004,18:38,1042.75,1043.00,1042.75,1043.00,5,2,7.00
01/11/2004,18:40,1042.75,1042.75,1042.75,1042.75,0,3,3.00
01/11/2004,18:42,1043.00,1043.00,1043.00,1043.00,16,0,16.00
01/11/2004,18:43,1043.00,1043.00,1043.00,1043.00,9,0,9.00
01/11/2004,18:44,1043.00,1043.00,1043.00,1043.00,5,0,5.00
01/11/2004,18:46,1043.00,1043.00,1042.75,1042.75,1,5,6.00
01/11/2004,18:49,1042.75,1042.75,1042.75,1042.75,0,72,72.00
01/11/2004,18:50,1042.75,1042.75,1042.50,1042.75,1,14,15.00
01/11/2004,18:51,1042.75,1043.00,1042.50,1042.75,13,19,32.00
01/11/2004,18:52,1042.75,1042.75,1042.50,1042.75,1,7,8.00
01/11/2004,18:53,1042.75,1042.75,1042.75,1042.75,11,0,11.00
01/11/2004,18:58,1042.75,1042.75,1042.75,1042.75,1,0,1.00
01/11/2004,18:59,1042.75,1042.75,1042.75,1042.75,2,0,2.00
01/11/2004,19:02,1042.75,1042.75,1042.75,1042.75,3,0,3.00
01/11/2004,19:03,1043.00,1043.00,1043.00,1043.00,1,0,1.00
01/11/2004,19:04,1043.00,1043.00,1043.00,1043.00,4,0,4.00
01/11/2004,19:07,1043.00,1043.00,1043.00,1043.00,2,0,2.00
01/11/2004,19:09,1042.75,1042.75,1042.75,1042.75,0,1,1.00
01/11/2004,19:10,1042.75,1042.75,1042.75,1042.75,0,2,2.00
01/11/2004,19:11,1042.75,1042.75,1042.75,1042.75,0,1,1.00
01/11/2004,19:12,1042.75,1042.75,1042.75,1042.75,0,5,5.00
01/11/2004,19:13,1042.75,1042.75,1042.75,1042.75,0,14,14.00
01/11/2004,19:14,1042.75,1042.75,1042.75,1042.75,0,1,1.00
01/11/2004,19:16,1042.75,1042.75,1042.75,1042.75,0,12,12.00
01/11/2004,19:17,1042.75,1043.00,1042.75,1043.00,1,1,2.00
01/11/2004,19:18,1043.00,1043.00,1043.00,1043.00,47,0,47.00
01/11/2004,19:20,1043.25,1043.25,1043.00,1043.00,6,2,8.00
01/11/2004,19:22,1043.00,1043.00,1043.00,1043.00,0,6,6.00
01/11/2004,19:23,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/11/2004,19:25,1043.25,1043.25,1043.25,1043.25,34,0,34.00
01/11/2004,19:26,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/11/2004,19:27,1043.50,1043.50,1043.50,1043.50,27,0,27.00
01/11/2004,19:28,1043.50,1043.50,1043.50,1043.50,7,0,7.00
01/11/2004,19:29,1043.25,1043.25,1043.25,1043.25,0,5,5.00
01/11/2004,19:31,1043.50,1043.50,1043.50,1043.50,2,0,2.00
01/11/2004,19:32,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/11/2004,19:34,1043.50,1043.50,1043.50,1043.50,27,0,27.00
01/11/2004,19:35,1043.50,1043.50,1043.50,1043.50,5,0,5.00
01/11/2004,19:36,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/11/2004,19:37,1043.75,1043.75,1043.75,1043.75,2,0,2.00
01/11/2004,19:39,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/11/2004,19:40,1043.75,1043.75,1043.50,1043.50,5,1,6.00
01/11/2004,19:41,1043.75,1043.75,1043.75,1043.75,41,0,41.00
01/11/2004,19:42,1043.75,1043.75,1043.75,1043.75,20,0,20.00
01/11/2004,19:43,1044.00,1044.25,1044.00,1044.25,72,6,78.00
01/11/2004,19:44,1044.00,1044.25,1044.00,1044.25,46,20,66.00
01/11/2004,19:45,1044.25,1044.75,1044.25,1044.50,118,12,130.00
01/11/2004,19:46,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/11/2004,19:47,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/11/2004,19:48,1044.75,1044.75,1044.75,1044.75,6,0,6.00
01/11/2004,19:50,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/11/2004,19:51,1044.50,1044.50,1044.50,1044.50,0,32,32.00
01/11/2004,19:52,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,19:53,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/11/2004,19:57,1044.50,1044.50,1044.25,1044.25,1,1,2.00
01/11/2004,19:58,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,19:59,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/11/2004,20:00,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,20:01,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/11/2004,20:03,1044.25,1044.25,1044.25,1044.25,0,4,4.00
01/11/2004,20:06,1044.25,1044.25,1044.25,1044.25,0,19,19.00
01/11/2004,20:07,1044.25,1044.25,1044.00,1044.00,0,53,53.00
01/11/2004,20:08,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/11/2004,20:11,1043.75,1043.75,1043.75,1043.75,0,2,2.00
01/11/2004,20:13,1044.00,1044.00,1044.00,1044.00,7,0,7.00
01/11/2004,20:14,1044.00,1044.00,1044.00,1044.00,1,0,1.00
01/11/2004,20:15,1044.00,1044.00,1044.00,1044.00,1,0,1.00
01/11/2004,20:16,1044.00,1044.00,1043.75,1043.75,1,5,6.00
01/11/2004,20:17,1044.00,1044.00,1044.00,1044.00,32,0,32.00
01/11/2004,20:18,1044.00,1044.00,1044.00,1044.00,2,0,2.00
01/11/2004,20:19,1044.00,1044.00,1044.00,1044.00,4,0,4.00
01/11/2004,20:20,1044.00,1044.25,1044.00,1044.25,2,0,2.00
01/11/2004,20:22,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,20:24,1044.25,1044.25,1044.25,1044.25,2,0,2.00
01/11/2004,20:25,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,20:26,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,20:27,1044.25,1044.25,1044.25,1044.25,4,0,4.00
01/11/2004,20:30,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,20:32,1044.50,1044.50,1044.50,1044.50,9,0,9.00
01/11/2004,20:34,1044.75,1044.75,1044.75,1044.75,4,0,4.00
01/11/2004,20:35,1044.75,1044.75,1044.75,1044.75,12,0,12.00
01/11/2004,20:36,1044.75,1044.75,1044.50,1044.50,6,27,33.00
01/11/2004,20:37,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/11/2004,20:38,1044.50,1044.50,1044.50,1044.50,0,22,22.00
01/11/2004,20:40,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,20:43,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/11/2004,20:45,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/11/2004,20:47,1044.50,1044.50,1044.25,1044.25,2,1,3.00
01/11/2004,20:49,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/11/2004,20:50,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,20:51,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,20:53,1044.50,1044.50,1044.50,1044.50,20,0,20.00
01/11/2004,20:54,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/11/2004,20:57,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,20:59,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:00,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:01,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:03,1044.25,1044.25,1044.25,1044.25,0,5,5.00
01/11/2004,21:04,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:07,1044.25,1044.25,1044.25,1044.25,0,10,10.00
01/11/2004,21:14,1044.25,1044.25,1044.25,1044.25,0,10,10.00
01/11/2004,21:15,1044.50,1044.50,1044.25,1044.25,30,1,31.00
01/11/2004,21:22,1044.50,1044.50,1044.50,1044.50,8,0,8.00
01/11/2004,21:25,1044.50,1044.50,1044.50,1044.50,6,0,6.00
01/11/2004,21:26,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/11/2004,21:27,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:30,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/11/2004,21:31,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/11/2004,21:36,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:37,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/11/2004,21:40,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/11/2004,21:47,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/11/2004,21:49,1044.50,1044.50,1044.50,1044.50,15,0,15.00
01/11/2004,21:50,1044.25,1044.25,1044.25,1044.25,0,117,117.00
01/11/2004,21:51,1044.25,1044.25,1044.25,1044.25,0,32,32.00
01/11/2004,21:55,1044.25,1044.25,1044.25,1044.25,0,20,20.00
01/11/2004,21:56,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:57,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:58,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/11/2004,21:59,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/11/2004,22:01,1044.25,1044.25,1044.25,1044.25,0,9,9.00
01/11/2004,22:03,1044.25,1044.25,1044.25,1044.25,0,15,15.00
01/11/2004,22:05,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/11/2004,22:12,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/11/2004,22:14,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/11/2004,22:24,1044.25,1044.25,1044.25,1044.25,3,0,3.00
01/11/2004,22:28,1044.25,1044.25,1044.25,1044.25,2,0,2.00
01/11/2004,22:32,1044.25,1044.25,1044.25,1044.25,5,0,5.00
01/11/2004,22:35,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,22:43,1044.25,1044.25,1044.25,1044.25,10,0,10.00
01/11/2004,22:52,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,22:55,1044.25,1044.25,1044.25,1044.25,2,0,2.00
01/11/2004,23:10,1044.25,1044.25,1044.25,1044.25,5,0,5.00
01/11/2004,23:14,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,23:17,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,23:21,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/11/2004,23:25,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/11/2004,23:26,1044.25,1044.25,1044.25,1044.25,22,0,22.00
01/11/2004,23:28,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/11/2004,23:30,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/11/2004,23:31,1044.50,1044.50,1044.50,1044.50,10,0,10.00
01/11/2004,23:36,1044.25,1044.25,1044.25,1044.25,0,4,4.00
01/11/2004,23:37,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/11/2004,23:43,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/11/2004,23:44,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/11/2004,23:52,1044.50,1044.50,1044.50,1044.50,10,0,10.00
01/11/2004,23:53,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/11/2004,23:59,1044.50,1044.50,1044.50,1044.50,9,0,9.00
01/12/2004,00:00,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/12/2004,00:01,1044.25,1044.50,1044.25,1044.50,12,11,23.00
01/12/2004,00:05,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/12/2004,00:09,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/12/2004,00:10,1044.75,1044.75,1044.75,1044.75,16,0,16.00
01/12/2004,00:12,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/12/2004,00:13,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/12/2004,00:17,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/12/2004,00:18,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/12/2004,00:19,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/12/2004,00:24,1045.00,1045.00,1045.00,1045.00,25,0,25.00
01/12/2004,00:26,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/12/2004,00:29,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/12/2004,00:33,1045.00,1045.00,1044.75,1044.75,1,10,11.00
01/12/2004,00:36,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/12/2004,00:37,1044.50,1044.50,1044.50,1044.50,0,3,3.00
01/12/2004,00:41,1044.50,1044.50,1044.50,1044.50,0,9,9.00
01/12/2004,00:42,1044.50,1044.75,1044.50,1044.75,22,11,33.00
01/12/2004,00:43,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/12/2004,00:49,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/12/2004,00:51,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/12/2004,00:54,1044.75,1044.75,1044.50,1044.50,1,5,6.00
01/12/2004,00:59,1044.75,1044.75,1044.75,1044.75,25,0,25.00
01/12/2004,01:00,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/12/2004,01:04,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/12/2004,01:07,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/12/2004,01:09,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/12/2004,01:11,1044.75,1044.75,1044.75,1044.75,0,10,10.00
01/12/2004,01:15,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/12/2004,01:16,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/12/2004,01:17,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/12/2004,01:18,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/12/2004,01:19,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/12/2004,01:21,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/12/2004,01:23,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/12/2004,01:24,1045.25,1045.25,1045.25,1045.25,13,0,13.00
01/12/2004,01:27,1045.00,1045.00,1044.75,1044.75,0,12,12.00
01/12/2004,01:28,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/12/2004,01:29,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/12/2004,01:32,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/12/2004,01:33,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/12/2004,01:35,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/12/2004,01:36,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/12/2004,01:37,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/12/2004,01:38,1045.25,1045.25,1045.25,1045.25,4,0,4.00
01/12/2004,01:42,1045.25,1045.25,1045.25,1045.25,40,0,40.00
01/12/2004,01:44,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/12/2004,01:47,1045.25,1045.25,1045.25,1045.25,26,0,26.00
01/12/2004,01:49,1045.25,1045.25,1045.25,1045.25,51,0,51.00
01/12/2004,01:54,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/12/2004,01:56,1045.25,1045.25,1045.25,1045.25,12,0,12.00
01/12/2004,01:57,1045.50,1045.50,1045.50,1045.50,9,0,9.00
01/12/2004,02:00,1045.50,1045.50,1045.50,1045.50,5,0,5.00
01/12/2004,02:01,1045.50,1045.50,1045.50,1045.50,33,0,33.00
01/12/2004,02:02,1045.50,1045.50,1045.50,1045.50,10,0,10.00
01/12/2004,02:03,1045.75,1046.25,1045.75,1046.25,229,5,234.00
01/12/2004,02:04,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/12/2004,02:05,1046.25,1046.50,1045.75,1046.25,75,79,154.00
01/12/2004,02:06,1046.00,1046.25,1046.00,1046.25,5,5,10.00
01/12/2004,02:07,1046.25,1046.25,1046.25,1046.25,23,0,23.00
01/12/2004,02:08,1046.50,1046.50,1046.25,1046.25,14,4,18.00
01/12/2004,02:09,1046.25,1046.25,1046.00,1046.00,0,64,64.00
01/12/2004,02:10,1046.25,1046.25,1046.00,1046.00,27,2,29.00
01/12/2004,02:11,1046.25,1046.25,1046.00,1046.00,6,8,14.00
01/12/2004,02:12,1046.25,1046.25,1046.25,1046.25,125,0,125.00
01/12/2004,02:13,1046.25,1046.50,1046.25,1046.50,17,0,17.00
01/12/2004,02:14,1046.50,1046.50,1046.50,1046.50,5,0,5.00
01/12/2004,02:15,1046.50,1046.50,1046.25,1046.25,3,16,19.00
01/12/2004,02:16,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/12/2004,02:17,1046.00,1046.00,1046.00,1046.00,0,11,11.00
01/12/2004,02:18,1046.00,1046.00,1045.75,1045.75,0,60,60.00
01/12/2004,02:19,1046.00,1046.00,1045.75,1045.75,17,14,31.00
01/12/2004,02:20,1045.75,1045.75,1045.75,1045.75,0,24,24.00
01/12/2004,02:21,1045.50,1045.50,1045.50,1045.50,0,37,37.00
01/12/2004,02:22,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/12/2004,02:23,1045.75,1045.75,1045.50,1045.50,100,6,106.00
01/12/2004,02:24,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/12/2004,02:25,1045.75,1045.75,1045.75,1045.75,8,0,8.00
01/12/2004,02:26,1045.50,1045.50,1045.50,1045.50,0,6,6.00
01/12/2004,02:27,1045.50,1045.75,1045.50,1045.75,11,1,12.00
01/12/2004,02:28,1045.75,1045.75,1045.75,1045.75,16,0,16.00
01/12/2004,02:29,1045.75,1045.75,1045.75,1045.75,7,0,7.00
01/12/2004,02:30,1045.75,1045.75,1045.75,1045.75,10,0,10.00
01/12/2004,02:31,1045.75,1045.75,1045.50,1045.50,3,23,26.00
01/12/2004,02:32,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/12/2004,02:33,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/12/2004,02:34,1045.75,1045.75,1045.75,1045.75,56,0,56.00
01/12/2004,02:35,1045.50,1045.50,1045.50,1045.50,0,5,5.00
01/12/2004,02:36,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/12/2004,02:38,1045.75,1045.75,1045.50,1045.50,10,1,11.00
01/12/2004,02:39,1045.75,1045.75,1045.50,1045.50,4,164,168.00
01/12/2004,02:40,1045.50,1045.50,1045.25,1045.50,54,65,119.00
01/12/2004,02:41,1045.75,1045.75,1045.75,1045.75,10,0,10.00
01/12/2004,02:42,1045.50,1045.50,1045.50,1045.50,0,30,30.00
01/12/2004,02:44,1045.75,1045.75,1045.75,1045.75,5,0,5.00
01/12/2004,02:45,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/12/2004,02:46,1045.75,1045.75,1045.75,1045.75,8,0,8.00
01/12/2004,02:47,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/12/2004,02:49,1046.00,1046.00,1046.00,1046.00,40,0,40.00
01/12/2004,02:50,1046.00,1046.00,1046.00,1046.00,17,0,17.00
01/12/2004,02:51,1046.00,1046.00,1046.00,1046.00,51,0,51.00
01/12/2004,02:52,1046.00,1046.00,1046.00,1046.00,32,0,32.00
01/12/2004,02:53,1046.25,1046.50,1046.25,1046.50,170,0,170.00
01/12/2004,02:54,1046.50,1046.75,1046.50,1046.50,62,1,63.00
01/12/2004,02:55,1046.50,1047.00,1046.50,1046.75,67,17,84.00
01/12/2004,02:56,1046.50,1046.50,1046.50,1046.50,0,31,31.00
01/12/2004,02:57,1046.50,1046.50,1046.25,1046.50,5,16,21.00
01/12/2004,02:58,1046.25,1046.50,1046.25,1046.25,11,40,51.00
01/12/2004,02:59,1046.25,1046.25,1046.25,1046.25,0,8,8.00
01/12/2004,03:00,1046.50,1046.50,1046.50,1046.50,2,0,2.00
01/12/2004,03:01,1046.25,1046.50,1046.00,1046.50,16,14,30.00
01/12/2004,03:02,1046.25,1046.50,1046.25,1046.50,27,18,45.00
01/12/2004,03:03,1046.50,1046.50,1046.50,1046.50,17,0,17.00
01/12/2004,03:05,1046.50,1046.50,1046.50,1046.50,38,0,38.00
01/12/2004,03:07,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/12/2004,03:08,1046.50,1046.75,1046.50,1046.75,17,0,17.00
01/12/2004,03:09,1046.50,1046.75,1046.50,1046.75,115,28,143.00
01/12/2004,03:10,1046.75,1046.75,1046.75,1046.75,11,0,11.00
01/12/2004,03:11,1046.75,1047.00,1046.75,1047.00,3,0,3.00
01/12/2004,03:12,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/12/2004,03:13,1046.75,1047.00,1046.75,1046.75,10,2,12.00
01/12/2004,03:14,1047.00,1047.00,1047.00,1047.00,3,0,3.00
01/12/2004,03:15,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/12/2004,03:16,1046.75,1046.75,1046.50,1046.75,11,51,62.00
01/12/2004,03:17,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/12/2004,03:18,1047.00,1047.00,1047.00,1047.00,85,0,85.00
01/12/2004,03:20,1047.00,1047.00,1046.75,1046.75,50,4,54.00
01/12/2004,03:21,1047.00,1047.00,1047.00,1047.00,34,0,34.00
01/12/2004,03:22,1047.00,1047.25,1047.00,1047.25,5,0,5.00
01/12/2004,03:23,1047.25,1047.25,1047.25,1047.25,4,0,4.00
01/12/2004,03:24,1047.25,1047.25,1046.75,1046.75,89,40,129.00
01/12/2004,03:25,1046.75,1046.75,1046.75,1046.75,0,9,9.00
01/12/2004,03:26,1046.75,1046.75,1046.75,1046.75,0,11,11.00
01/12/2004,03:27,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/12/2004,03:28,1046.50,1046.50,1046.50,1046.50,0,12,12.00
01/12/2004,03:29,1046.75,1047.00,1046.75,1046.75,55,1,56.00
01/12/2004,03:30,1047.00,1047.25,1047.00,1047.00,52,2,54.00
01/12/2004,03:31,1047.00,1047.50,1047.00,1047.50,129,1,130.00
01/12/2004,03:32,1047.50,1047.75,1047.25,1047.50,41,13,54.00
01/12/2004,03:33,1047.50,1047.50,1047.25,1047.25,1,51,52.00
01/12/2004,03:34,1047.25,1047.25,1047.25,1047.25,0,11,11.00
01/12/2004,03:35,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/12/2004,03:36,1047.25,1047.25,1047.25,1047.25,0,3,3.00
01/12/2004,03:37,1047.00,1047.00,1047.00,1047.00,0,8,8.00
01/12/2004,03:39,1047.00,1047.00,1046.75,1046.75,0,27,27.00
01/12/2004,03:40,1046.75,1047.00,1046.75,1047.00,4,1,5.00
01/12/2004,03:42,1046.75,1047.00,1046.75,1046.75,3,67,70.00
01/12/2004,03:43,1046.75,1047.00,1046.75,1047.00,3,8,11.00
01/12/2004,03:45,1046.75,1047.00,1046.75,1046.75,1,16,17.00
01/12/2004,03:46,1046.75,1047.00,1046.75,1047.00,1,9,10.00
01/12/2004,03:47,1047.00,1047.25,1047.00,1047.25,75,0,75.00
01/12/2004,03:48,1047.50,1047.50,1047.25,1047.25,4,2,6.00
01/12/2004,03:49,1047.50,1047.50,1047.50,1047.50,1,0,1.00
01/12/2004,03:51,1047.50,1047.50,1047.50,1047.50,4,0,4.00
01/12/2004,03:52,1047.25,1047.75,1047.25,1047.75,67,1,68.00
01/12/2004,03:53,1047.50,1047.50,1047.50,1047.50,0,14,14.00
01/12/2004,03:54,1047.50,1047.50,1047.50,1047.50,0,1,1.00
01/12/2004,03:55,1047.50,1047.75,1047.00,1047.00,49,201,250.00
01/12/2004,03:56,1047.25,1047.25,1047.00,1047.25,5,2,7.00
01/12/2004,03:57,1047.00,1047.25,1047.00,1047.25,54,1,55.00
01/12/2004,03:58,1047.00,1047.00,1047.00,1047.00,0,23,23.00
01/12/2004,03:59,1047.00,1047.00,1046.75,1046.75,0,13,13.00
01/12/2004,04:00,1047.00,1047.00,1047.00,1047.00,4,0,4.00
01/12/2004,04:01,1047.00,1047.00,1047.00,1047.00,4,0,4.00
01/12/2004,04:02,1047.00,1047.00,1047.00,1047.00,20,0,20.00
01/12/2004,04:05,1047.00,1047.00,1047.00,1047.00,6,0,6.00
01/12/2004,04:06,1047.00,1047.25,1047.00,1047.00,25,13,38.00
01/12/2004,04:07,1047.25,1047.25,1047.25,1047.25,5,0,5.00
01/12/2004,04:08,1047.00,1047.00,1047.00,1047.00,0,10,10.00
01/12/2004,04:09,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/12/2004,04:11,1046.75,1046.75,1046.75,1046.75,0,58,58.00
01/12/2004,04:12,1046.75,1046.75,1046.75,1046.75,0,14,14.00
01/12/2004,04:14,1046.75,1046.75,1046.75,1046.75,0,8,8.00
01/12/2004,04:19,1046.75,1046.75,1046.75,1046.75,0,10,10.00
01/12/2004,04:20,1046.75,1047.00,1046.75,1046.75,4,15,19.00
01/12/2004,04:21,1047.00,1047.00,1046.75,1046.75,5,12,17.00
01/12/2004,04:22,1046.75,1046.75,1046.75,1046.75,0,21,21.00
01/12/2004,04:23,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/12/2004,04:26,1046.75,1046.75,1046.75,1046.75,0,29,29.00
01/12/2004,04:27,1046.75,1046.75,1046.75,1046.75,0,4,4.00
01/12/2004,04:29,1046.75,1046.75,1046.75,1046.75,0,10,10.00
01/12/2004,04:30,1046.50,1046.75,1046.50,1046.75,17,5,22.00
01/12/2004,04:31,1046.75,1046.75,1046.50,1046.75,9,1,10.00
01/12/2004,04:33,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/12/2004,04:34,1046.75,1046.75,1046.75,1046.75,4,0,4.00
01/12/2004,04:35,1046.75,1046.75,1046.75,1046.75,4,0,4.00
01/12/2004,04:36,1047.00,1047.00,1047.00,1047.00,9,0,9.00
01/12/2004,04:37,1047.00,1047.00,1047.00,1047.00,7,0,7.00
01/12/2004,04:38,1047.00,1047.00,1046.75,1046.75,14,1,15.00
01/12/2004,04:40,1046.75,1046.75,1046.50,1046.50,0,167,167.00
01/12/2004,04:41,1046.50,1046.75,1046.50,1046.75,16,1,17.00
01/12/2004,04:42,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/12/2004,04:43,1046.75,1046.75,1046.75,1046.75,2,0,2.00
01/12/2004,04:44,1046.75,1046.75,1046.75,1046.75,6,0,6.00
01/12/2004,04:45,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/12/2004,04:46,1046.75,1046.75,1046.75,1046.75,3,0,3.00
01/12/2004,04:47,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/12/2004,04:48,1046.75,1046.75,1046.75,1046.75,24,0,24.00
01/12/2004,04:50,1046.75,1046.75,1046.75,1046.75,40,0,40.00
01/12/2004,04:52,1047.00,1047.00,1047.00,1047.00,22,0,22.00
01/12/2004,04:53,1047.25,1047.25,1047.25,1047.25,26,0,26.00
01/12/2004,04:54,1047.50,1047.75,1047.50,1047.50,52,39,91.00
01/12/2004,04:55,1047.50,1047.50,1047.50,1047.50,0,20,20.00
01/12/2004,04:56,1047.50,1047.50,1047.50,1047.50,0,25,25.00
01/12/2004,04:57,1047.50,1047.50,1047.50,1047.50,0,16,16.00
01/12/2004,04:58,1047.75,1048.25,1047.75,1048.25,425,10,435.00
01/12/2004,04:59,1048.00,1048.00,1047.75,1047.75,0,32,32.00
01/12/2004,05:00,1048.00,1048.00,1047.75,1048.00,26,2,28.00
01/12/2004,05:01,1048.00,1048.00,1048.00,1048.00,21,0,21.00
01/12/2004,05:02,1048.00,1048.00,1048.00,1048.00,8,0,8.00
01/12/2004,05:03,1048.00,1048.25,1048.00,1048.00,44,16,60.00
01/12/2004,05:04,1047.75,1047.75,1047.75,1047.75,0,1,1.00
01/12/2004,05:05,1047.75,1048.00,1047.75,1047.75,3,78,81.00
01/12/2004,05:06,1047.50,1047.50,1047.50,1047.50,0,30,30.00
01/12/2004,05:07,1047.50,1047.50,1047.50,1047.50,0,1,1.00
01/12/2004,05:08,1047.50,1047.50,1047.50,1047.50,0,20,20.00
01/12/2004,05:09,1047.50,1047.50,1047.50,1047.50,0,7,7.00
01/12/2004,05:11,1047.50,1047.50,1047.50,1047.50,0,21,21.00
01/12/2004,05:12,1047.50,1047.50,1047.50,1047.50,0,1,1.00
01/12/2004,05:13,1047.50,1047.50,1047.50,1047.50,0,7,7.00
01/12/2004,05:14,1047.50,1047.50,1047.25,1047.50,3,19,22.00
01/12/2004,05:17,1047.25,1047.50,1047.25,1047.50,2,2,4.00
01/12/2004,05:19,1047.25,1047.50,1047.25,1047.50,6,10,16.00
01/12/2004,05:20,1047.25,1047.25,1047.00,1047.00,0,67,67.00
01/12/2004,05:21,1047.00,1047.00,1047.00,1047.00,0,54,54.00
01/12/2004,05:22,1047.00,1047.00,1047.00,1047.00,0,22,22.00
01/12/2004,05:23,1047.00,1047.00,1047.00,1047.00,0,15,15.00
01/12/2004,05:25,1046.75,1046.75,1046.75,1046.75,0,22,22.00
01/12/2004,05:26,1047.00,1047.00,1047.00,1047.00,21,0,21.00
01/12/2004,05:27,1047.00,1047.00,1047.00,1047.00,15,0,15.00
01/12/2004,05:28,1047.25,1047.25,1047.25,1047.25,6,0,6.00
01/12/2004,05:29,1047.00,1047.00,1047.00,1047.00,0,14,14.00
01/12/2004,05:33,1047.00,1047.00,1047.00,1047.00,0,13,13.00
01/12/2004,05:34,1047.00,1047.00,1047.00,1047.00,0,9,9.00
01/12/2004,05:35,1047.00,1047.00,1046.75,1046.75,0,2,2.00
01/12/2004,05:36,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/12/2004,05:39,1046.75,1046.75,1046.75,1046.75,0,7,7.00
01/12/2004,05:40,1046.75,1046.75,1046.75,1046.75,0,44,44.00
01/12/2004,05:41,1046.75,1046.75,1046.75,1046.75,0,33,33.00
01/12/2004,05:42,1046.75,1046.75,1046.50,1046.75,6,14,20.00
01/12/2004,05:43,1046.75,1046.75,1046.50,1046.75,10,1,11.00
01/12/2004,05:44,1046.75,1046.75,1046.50,1046.75,38,12,50.00
01/12/2004,05:45,1046.75,1047.00,1046.75,1047.00,37,0,37.00
01/12/2004,05:46,1047.00,1047.00,1047.00,1047.00,13,0,13.00
01/12/2004,05:49,1046.75,1046.75,1046.75,1046.75,0,20,20.00
01/12/2004,05:52,1046.75,1046.75,1046.75,1046.75,0,5,5.00
01/12/2004,05:53,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/12/2004,05:55,1046.75,1046.75,1046.75,1046.75,0,5,5.00
01/12/2004,05:56,1046.75,1046.75,1046.75,1046.75,0,23,23.00
01/12/2004,05:57,1046.75,1046.75,1046.25,1046.50,6,98,104.00
01/12/2004,05:58,1046.75,1046.75,1046.50,1046.50,1,16,17.00
01/12/2004,05:59,1046.50,1046.50,1046.50,1046.50,0,8,8.00
01/12/2004,06:00,1046.50,1046.50,1046.50,1046.50,0,2,2.00
01/12/2004,06:01,1046.50,1046.75,1046.50,1046.75,18,1,19.00
01/12/2004,06:02,1046.75,1046.75,1046.00,1046.00,4,176,180.00
01/12/2004,06:03,1045.75,1046.00,1045.75,1046.00,11,45,56.00
01/12/2004,06:04,1046.00,1046.50,1046.00,1046.50,156,0,156.00
01/12/2004,06:05,1046.50,1046.75,1046.50,1046.50,23,4,27.00
01/12/2004,06:07,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/12/2004,06:08,1046.25,1046.50,1046.25,1046.50,1,73,74.00
01/12/2004,06:09,1046.25,1046.25,1046.25,1046.25,0,5,5.00
01/12/2004,06:13,1046.25,1046.50,1046.25,1046.50,2,1,3.00
01/12/2004,06:14,1046.25,1046.50,1046.25,1046.50,1,1,2.00
01/12/2004,06:15,1046.25,1046.25,1046.25,1046.25,0,16,16.00
01/12/2004,06:16,1046.50,1046.50,1046.50,1046.50,10,0,10.00
01/12/2004,06:17,1046.50,1046.50,1046.25,1046.25,1,10,11.00
01/12/2004,06:18,1046.50,1046.50,1046.25,1046.25,3,50,53.00
01/12/2004,06:19,1046.50,1046.50,1046.25,1046.25,9,6,15.00
01/12/2004,06:20,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/12/2004,06:21,1046.25,1046.25,1046.25,1046.25,0,11,11.00
01/12/2004,06:22,1046.25,1046.50,1046.25,1046.25,3,66,69.00
01/12/2004,06:23,1046.25,1046.50,1046.25,1046.50,34,5,39.00
01/12/2004,06:24,1046.50,1046.50,1046.50,1046.50,33,0,33.00
01/12/2004,06:25,1046.75,1046.75,1046.50,1046.75,2,37,39.00
01/12/2004,06:26,1046.50,1046.50,1046.50,1046.50,0,6,6.00
01/12/2004,06:27,1046.50,1046.50,1046.50,1046.50,0,3,3.00
01/12/2004,06:28,1046.50,1046.50,1046.50,1046.50,0,3,3.00
01/12/2004,06:29,1046.50,1046.75,1046.50,1046.75,1,1,2.00
01/12/2004,06:30,1046.75,1046.75,1046.50,1046.75,28,1,29.00
01/12/2004,06:31,1046.75,1046.75,1046.75,1046.75,16,0,16.00
01/12/2004,06:32,1047.00,1047.00,1047.00,1047.00,105,0,105.00
01/12/2004,06:33,1047.00,1047.00,1047.00,1047.00,65,0,65.00
01/12/2004,06:34,1047.00,1047.25,1047.00,1047.25,15,0,15.00
01/12/2004,06:35,1047.25,1047.25,1047.00,1047.00,72,37,109.00
01/12/2004,06:36,1047.00,1047.25,1047.00,1047.00,1,15,16.00
01/12/2004,06:37,1046.75,1047.00,1046.75,1047.00,27,21,48.00
01/12/2004,06:38,1047.00,1047.00,1047.00,1047.00,72,0,72.00
01/12/2004,06:39,1047.00,1047.00,1047.00,1047.00,29,0,29.00
01/12/2004,06:40,1046.75,1047.00,1046.75,1047.00,1,5,6.00
01/12/2004,06:41,1047.00,1047.00,1046.75,1046.75,2,221,223.00
01/12/2004,06:42,1046.75,1046.75,1046.50,1046.75,15,60,75.00
01/12/2004,06:43,1046.75,1046.75,1046.75,1046.75,44,0,44.00
01/12/2004,06:44,1046.75,1046.75,1046.75,1046.75,19,0,19.00
01/12/2004,06:45,1046.75,1046.75,1046.50,1046.50,2,3,5.00
01/12/2004,06:47,1046.50,1046.50,1046.50,1046.50,0,6,6.00
01/12/2004,06:48,1046.75,1046.75,1046.75,1046.75,7,0,7.00
01/12/2004,06:49,1046.50,1046.50,1046.50,1046.50,0,59,59.00
01/12/2004,06:50,1046.25,1046.25,1046.25,1046.25,0,5,5.00
01/12/2004,06:51,1046.50,1046.75,1046.50,1046.50,46,2,48.00
01/12/2004,06:52,1046.50,1046.75,1046.50,1046.50,4,33,37.00
01/12/2004,06:53,1046.50,1046.50,1046.50,1046.50,0,26,26.00
01/12/2004,06:54,1046.75,1046.75,1046.25,1046.25,1,136,137.00
01/12/2004,06:56,1046.25,1046.25,1046.25,1046.25,0,22,22.00
01/12/2004,06:57,1046.25,1046.50,1046.25,1046.50,213,21,234.00
01/12/2004,06:58,1046.50,1046.75,1046.50,1046.75,2,0,2.00
01/12/2004,06:59,1046.75,1046.75,1046.75,1046.75,70,0,70.00
01/12/2004,07:00,1046.75,1046.75,1046.75,1046.75,31,0,31.00
01/12/2004,07:01,1046.75,1046.75,1046.50,1046.50,1,13,14.00
01/12/2004,07:02,1046.50,1046.50,1046.50,1046.50,0,13,13.00
01/12/2004,07:03,1046.50,1046.50,1046.50,1046.50,0,67,67.00
01/12/2004,07:04,1046.75,1046.75,1046.75,1046.75,59,0,59.00
01/12/2004,07:05,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/12/2004,07:06,1046.75,1047.00,1046.75,1046.75,8,6,14.00
01/12/2004,07:07,1046.75,1047.00,1046.75,1046.75,7,100,107.00
01/12/2004,07:08,1046.75,1046.75,1046.50,1046.50,0,41,41.00
01/12/2004,07:09,1046.75,1046.75,1046.50,1046.50,2,10,12.00
01/12/2004,07:10,1046.50,1046.50,1046.50,1046.50,0,47,47.00
01/12/2004,07:11,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/12/2004,07:13,1046.75,1046.75,1046.75,1046.75,2,0,2.00
01/12/2004,07:14,1046.50,1046.50,1046.50,1046.50,0,50,50.00
01/12/2004,07:15,1046.50,1046.50,1046.50,1046.50,0,18,18.00
01/12/2004,07:16,1046.50,1046.50,1046.25,1046.50,2,250,252.00
01/12/2004,07:17,1046.25,1046.50,1046.25,1046.50,51,1,52.00
01/12/2004,07:18,1046.75,1046.75,1046.50,1046.50,4,1,5.00
01/12/2004,07:19,1046.75,1047.00,1046.75,1047.00,45,0,45.00
01/12/2004,07:20,1046.75,1046.75,1046.75,1046.75,0,20,20.00
01/12/2004,07:21,1046.75,1046.75,1046.75,1046.75,0,69,69.00
01/12/2004,07:22,1046.75,1046.75,1046.50,1046.50,0,47,47.00
01/12/2004,07:23,1046.75,1046.75,1046.50,1046.50,20,1,21.00
01/12/2004,07:24,1046.50,1046.50,1046.50,1046.50,0,30,30.00
01/12/2004,07:25,1046.50,1046.75,1046.50,1046.75,1,10,11.00
01/12/2004,07:26,1046.50,1046.75,1046.50,1046.75,5,5,10.00
01/12/2004,07:27,1046.75,1047.00,1046.50,1047.00,84,3,87.00
01/12/2004,07:28,1046.75,1046.75,1046.75,1046.75,0,46,46.00
01/12/2004,07:29,1046.75,1046.75,1046.75,1046.75,0,63,63.00
01/12/2004,07:30,1046.50,1046.75,1046.50,1046.50,4,82,86.00
01/12/2004,07:31,1046.75,1046.75,1046.50,1046.50,7,51,58.00
01/12/2004,07:32,1046.75,1046.75,1046.50,1046.50,14,2,16.00
01/12/2004,07:33,1046.50,1046.50,1046.50,1046.50,0,123,123.00
01/12/2004,07:34,1046.50,1046.75,1046.50,1046.75,3,100,103.00
01/12/2004,07:35,1046.75,1046.75,1046.75,1046.75,42,0,42.00
01/12/2004,07:36,1046.75,1046.75,1046.50,1046.75,29,20,49.00
01/12/2004,07:37,1046.75,1046.75,1046.50,1046.75,145,8,153.00
01/12/2004,07:38,1046.50,1046.75,1046.50,1046.75,2,2,4.00
01/12/2004,07:39,1046.75,1046.75,1046.75,1046.75,3,0,3.00
01/12/2004,07:40,1046.75,1046.75,1046.50,1046.75,6,4,10.00
01/12/2004,07:41,1046.75,1046.75,1046.75,1046.75,7,0,7.00
01/12/2004,07:42,1046.75,1046.75,1046.75,1046.75,35,0,35.00
01/12/2004,07:43,1046.75,1046.75,1046.50,1046.75,3,1,4.00
01/12/2004,07:44,1046.75,1046.75,1046.50,1046.50,1,13,14.00
01/12/2004,07:45,1046.50,1046.50,1046.50,1046.50,0,83,83.00
01/12/2004,07:46,1046.75,1046.75,1046.75,1046.75,2,0,2.00
01/12/2004,07:47,1046.50,1046.75,1046.50,1046.75,1,2,3.00
01/12/2004,07:48,1046.75,1046.75,1046.50,1046.50,5,2,7.00
01/12/2004,07:49,1046.50,1046.75,1046.50,1046.75,11,2,13.00
01/12/2004,07:50,1046.75,1046.75,1046.75,1046.75,139,0,139.00
01/12/2004,07:51,1046.75,1046.75,1046.75,1046.75,10,0,10.00
01/12/2004,07:52,1046.75,1047.00,1046.75,1047.00,115,0,115.00
01/12/2004,07:53,1047.00,1047.00,1046.75,1046.75,1,5,6.00
01/12/2004,07:55,1046.75,1046.75,1046.75,1046.75,0,58,58.00
01/12/2004,07:56,1046.75,1046.75,1046.75,1046.75,0,13,13.00
01/12/2004,07:57,1046.75,1046.75,1046.75,1046.75,0,11,11.00
01/12/2004,07:58,1046.75,1047.00,1046.75,1047.00,8,1,9.00
01/12/2004,07:59,1047.00,1047.00,1046.75,1047.00,160,1,161.00
01/12/2004,08:00,1047.25,1047.25,1046.50,1046.75,13,311,324.00
01/12/2004,08:01,1046.75,1047.00,1046.75,1047.00,19,8,27.00
01/12/2004,08:02,1047.00,1047.00,1046.75,1047.00,15,10,25.00
01/12/2004,08:03,1046.75,1047.00,1046.75,1047.00,13,3,16.00
01/12/2004,08:04,1047.00,1047.25,1047.00,1047.00,75,26,101.00
01/12/2004,08:05,1047.00,1047.00,1047.00,1047.00,0,107,107.00
01/12/2004,08:06,1046.75,1047.00,1046.75,1047.00,1,30,31.00
01/12/2004,08:07,1046.75,1046.75,1046.50,1046.50,1,149,150.00
01/12/2004,08:08,1046.50,1046.75,1046.50,1046.75,66,1,67.00
01/12/2004,08:09,1046.75,1046.75,1046.75,1046.75,14,0,14.00
01/12/2004,08:10,1046.75,1047.00,1046.50,1046.75,44,30,74.00
01/12/2004,08:11,1046.50,1046.75,1046.50,1046.50,14,94,108.00
01/12/2004,08:12,1046.50,1046.75,1046.50,1046.50,4,4,8.00
01/12/2004,08:13,1046.75,1046.75,1046.50,1046.50,6,19,25.00
01/12/2004,08:14,1046.50,1046.75,1046.50,1046.50,6,63,69.00
01/12/2004,08:15,1046.50,1046.75,1046.25,1046.75,70,94,164.00
01/12/2004,08:16,1046.50,1046.50,1046.25,1046.25,0,31,31.00
01/12/2004,08:17,1046.50,1046.50,1046.25,1046.25,8,6,14.00
01/12/2004,08:18,1046.50,1046.75,1046.25,1046.50,11,24,35.00
01/12/2004,08:19,1046.25,1046.75,1046.00,1046.75,248,423,671.00
01/12/2004,08:20,1046.50,1046.75,1046.25,1046.50,92,191,283.00
01/12/2004,08:21,1046.50,1046.75,1046.50,1046.50,9,10,19.00
01/12/2004,08:22,1046.75,1046.75,1046.50,1046.75,409,7,416.00
01/12/2004,08:23,1046.75,1046.75,1046.50,1046.50,7,15,22.00
01/12/2004,08:24,1046.75,1047.00,1046.50,1046.75,97,7,104.00
01/12/2004,08:25,1046.75,1047.00,1046.75,1047.00,56,3,59.00
01/12/2004,08:26,1047.00,1047.00,1046.75,1046.75,29,103,132.00
01/12/2004,08:27,1046.50,1046.75,1046.50,1046.75,105,59,164.00
01/12/2004,08:28,1046.75,1046.75,1046.50,1046.75,54,51,105.00
01/12/2004,08:29,1046.50,1046.50,1046.25,1046.50,10,374,384.00
01/12/2004,08:30,1046.50,1046.50,1045.75,1046.00,921,1364,2285.00
01/12/2004,08:31,1045.75,1046.75,1045.75,1046.50,1377,1590,2967.00
01/12/2004,08:32,1046.75,1047.25,1046.50,1047.25,1258,584,1842.00
01/12/2004,08:33,1047.25,1047.50,1046.75,1046.75,1560,1655,3215.00
01/12/2004,08:34,1046.75,1047.00,1046.50,1046.50,529,972,1501.00
01/12/2004,08:35,1046.50,1047.00,1046.50,1046.75,640,1092,1732.00
01/12/2004,08:36,1046.50,1047.00,1046.25,1046.75,907,485,1392.00
01/12/2004,08:37,1046.75,1047.25,1046.50,1047.00,1066,1329,2395.00
01/12/2004,08:38,1047.00,1047.25,1046.75,1047.00,1241,540,1781.00
01/12/2004,08:39,1047.00,1047.75,1046.75,1047.50,3450,1198,4648.00
01/12/2004,08:40,1047.50,1048.25,1047.50,1048.25,2380,809,3189.00
01/12/2004,08:41,1048.25,1048.25,1047.75,1047.75,543,2605,3148.00
01/12/2004,08:42,1047.50,1047.75,1047.50,1047.50,1369,236,1605.00
01/12/2004,08:43,1047.50,1047.75,1047.00,1047.25,1450,1694,3144.00
01/12/2004,08:44,1047.25,1047.25,1046.75,1046.75,369,1499,1868.00
01/12/2004,08:45,1047.00,1047.25,1046.75,1047.25,502,252,754.00
01/12/2004,08:46,1047.00,1047.50,1046.50,1046.75,1493,1571,3064.00
01/12/2004,08:47,1046.75,1047.00,1046.50,1046.50,198,1869,2067.00
01/12/2004,08:48,1046.50,1046.75,1046.25,1046.50,308,1567,1875.00
01/12/2004,08:49,1046.25,1046.75,1045.75,1046.00,1359,2445,3804.00
01/12/2004,08:50,1046.00,1046.25,1046.00,1046.00,57,931,988.00
01/12/2004,08:51,1046.25,1046.25,1045.25,1045.50,3285,2987,6272.00
01/12/2004,08:52,1045.75,1046.00,1044.75,1045.00,2325,3485,5810.00
01/12/2004,08:53,1045.00,1045.50,1044.75,1045.00,1854,1957,3811.00
01/12/2004,08:54,1045.25,1045.25,1044.50,1045.00,3248,2187,5435.00
01/12/2004,08:55,1045.25,1045.50,1045.00,1045.00,1803,1698,3501.00
01/12/2004,08:56,1045.25,1045.75,1045.00,1045.50,1228,1365,2593.00
01/12/2004,08:57,1045.50,1046.00,1045.25,1045.75,1602,671,2273.00
01/12/2004,08:58,1045.50,1045.75,1045.25,1045.50,848,563,1411.00
01/12/2004,08:59,1045.50,1045.75,1045.25,1045.50,471,1018,1489.00
01/12/2004,09:00,1045.50,1046.00,1045.25,1045.75,947,842,1789.00
01/12/2004,09:01,1045.75,1045.75,1044.75,1045.00,1695,1923,3618.00
01/12/2004,09:02,1045.00,1045.25,1044.50,1044.75,2332,1698,4030.00
01/12/2004,09:03,1045.00,1045.50,1044.50,1045.50,1574,1195,2769.00
01/12/2004,09:04,1045.50,1045.50,1044.75,1044.75,558,1740,2298.00
01/12/2004,09:05,1044.75,1045.00,1044.50,1044.75,787,1042,1829.00
01/12/2004,09:06,1045.00,1045.50,1045.00,1045.25,965,798,1763.00
01/12/2004,09:07,1045.00,1045.00,1044.25,1044.50,1038,3306,4344.00
01/12/2004,09:08,1044.50,1044.75,1044.25,1044.75,543,1821,2364.00
01/12/2004,09:09,1044.50,1044.75,1043.75,1044.50,2336,3313,5649.00
01/12/2004,09:10,1044.50,1044.75,1044.25,1044.50,856,732,1588.00
01/12/2004,09:11,1044.25,1044.50,1044.25,1044.50,583,13,596.00
01/12/2004,09:12,1044.25,1044.50,1044.00,1044.25,1119,1413,2532.00
01/12/2004,09:13,1044.25,1044.75,1044.25,1044.50,1582,1131,2713.00
01/12/2004,09:14,1044.75,1044.75,1044.50,1044.75,452,27,479.00
01/12/2004,09:15,1044.75,1045.00,1044.50,1044.75,1446,680,2126.00
01/12/2004,09:16,1044.75,1045.25,1044.75,1045.00,797,514,1311.00
01/12/2004,09:17,1045.00,1045.50,1045.00,1045.25,1356,992,2348.00
01/12/2004,09:18,1045.25,1045.25,1045.00,1045.25,439,53,492.00
01/12/2004,09:19,1045.25,1045.75,1045.25,1045.75,1953,360,2313.00
01/12/2004,09:20,1045.75,1046.25,1045.50,1046.00,1936,60,1996.00
01/12/2004,09:21,1046.25,1046.25,1045.25,1045.75,1819,2700,4519.00
01/12/2004,09:22,1045.75,1046.00,1045.50,1045.75,659,729,1388.00
01/12/2004,09:23,1046.00,1046.00,1045.50,1045.75,663,900,1563.00
01/12/2004,09:24,1045.75,1046.00,1045.50,1045.50,69,857,926.00
01/12/2004,09:25,1045.50,1045.75,1045.25,1045.25,173,1032,1205.00
01/12/2004,09:26,1045.25,1045.75,1045.25,1045.50,293,660,953.00
01/12/2004,09:27,1045.75,1046.50,1045.50,1046.50,2414,167,2581.00
01/12/2004,09:28,1046.50,1047.50,1046.25,1047.00,3984,1583,5567.00
01/12/2004,09:29,1047.00,1047.50,1046.75,1047.00,2301,1339,3640.00
01/12/2004,09:30,1047.00,1047.25,1047.00,1047.00,41,611,652.00
01/12/2004,09:31,1047.00,1048.00,1047.00,1047.50,3404,446,3850.00
01/12/2004,09:32,1047.50,1047.75,1047.25,1047.25,360,1865,2225.00
01/12/2004,09:33,1047.25,1047.50,1046.75,1047.00,746,2396,3142.00
01/12/2004,09:34,1046.75,1047.25,1046.75,1046.75,1679,1845,3524.00
01/12/2004,09:35,1046.75,1047.00,1046.75,1047.00,628,46,674.00
01/12/2004,09:36,1047.00,1047.25,1046.50,1046.50,615,1247,1862.00
01/12/2004,09:37,1046.50,1046.75,1046.50,1046.50,59,415,474.00
01/12/2004,09:38,1046.50,1047.00,1046.50,1047.00,2352,221,2573.00
01/12/2004,09:39,1047.00,1047.00,1046.25,1046.25,114,998,1112.00
01/12/2004,09:40,1046.25,1046.50,1046.00,1046.00,830,1561,2391.00
01/12/2004,09:41,1046.00,1046.50,1046.00,1046.50,582,890,1472.00
01/12/2004,09:42,1046.50,1046.75,1046.25,1046.75,1932,33,1965.00
01/12/2004,09:43,1046.75,1046.75,1046.25,1046.50,263,822,1085.00
01/12/2004,09:44,1046.75,1047.00,1046.25,1046.50,513,894,1407.00
01/12/2004,09:45,1046.50,1047.50,1046.50,1046.75,3413,1789,5202.00
01/12/2004,09:46,1047.00,1047.00,1046.75,1047.00,566,640,1206.00
01/12/2004,09:47,1047.00,1047.00,1046.50,1046.50,237,719,956.00
01/12/2004,09:48,1046.25,1046.75,1046.25,1046.75,767,225,992.00
01/12/2004,09:49,1046.75,1047.00,1046.50,1046.50,1019,532,1551.00
01/12/2004,09:50,1046.75,1046.75,1046.25,1046.25,328,884,1212.00
01/12/2004,09:51,1046.00,1046.25,1045.50,1045.50,588,2484,3072.00
01/12/2004,09:52,1045.50,1045.75,1045.25,1045.75,1434,1636,3070.00
01/12/2004,09:53,1045.75,1046.00,1045.50,1046.00,1370,1551,2921.00
01/12/2004,09:54,1046.00,1047.25,1045.75,1047.00,4265,1713,5978.00
01/12/2004,09:55,1047.00,1047.25,1046.25,1046.25,718,2156,2874.00
01/12/2004,09:56,1046.25,1047.50,1046.25,1047.00,3192,1409,4601.00
01/12/2004,09:57,1047.00,1048.00,1047.00,1047.75,5167,1635,6802.00
01/12/2004,09:58,1047.75,1048.25,1047.50,1048.25,2039,1025,3064.00
01/12/2004,09:59,1048.25,1048.50,1048.00,1048.50,3537,697,4234.00
01/12/2004,10:00,1048.50,1048.50,1045.25,1046.50,5196,12532,17728.00
01/12/2004,10:01,1046.50,1047.00,1046.25,1046.50,2311,2019,4330.00
01/12/2004,10:02,1046.50,1046.75,1045.50,1045.50,411,2127,2538.00
01/12/2004,10:03,1045.50,1046.25,1045.25,1046.00,1448,986,2434.00
01/12/2004,10:04,1046.00,1046.25,1045.50,1045.75,503,915,1418.00
01/12/2004,10:05,1045.75,1046.00,1045.00,1045.25,895,1348,2243.00
01/12/2004,10:06,1045.25,1045.75,1045.00,1045.75,1400,1136,2536.00
01/12/2004,10:07,1045.50,1046.25,1045.50,1046.00,677,299,976.00
01/12/2004,10:08,1046.00,1046.00,1045.50,1045.75,518,1233,1751.00
01/12/2004,10:09,1045.75,1046.00,1045.25,1045.25,864,927,1791.00
01/12/2004,10:10,1045.25,1046.00,1044.75,1045.75,1896,1790,3686.00
01/12/2004,10:11,1045.75,1046.00,1045.50,1045.75,58,580,638.00
01/12/2004,10:12,1045.75,1046.25,1045.75,1046.00,959,513,1472.00
01/12/2004,10:13,1045.75,1046.00,1045.75,1045.75,708,575,1283.00
01/12/2004,10:14,1046.00,1046.00,1045.50,1045.75,183,372,555.00
01/12/2004,10:15,1045.75,1046.00,1045.50,1046.00,240,511,751.00
01/12/2004,10:16,1046.00,1046.25,1045.50,1045.50,1565,1028,2593.00
01/12/2004,10:17,1045.50,1046.00,1045.50,1045.75,788,431,1219.00
01/12/2004,10:18,1045.75,1046.00,1045.75,1046.00,166,32,198.00
01/12/2004,10:19,1046.00,1046.00,1045.75,1045.75,24,20,44.00
01/12/2004,10:20,1046.00,1046.00,1045.50,1045.50,48,302,350.00
01/12/2004,10:21,1045.75,1045.75,1045.25,1045.25,737,1026,1763.00
01/12/2004,10:22,1045.50,1045.50,1045.00,1045.50,200,666,866.00
01/12/2004,10:23,1045.25,1045.75,1045.25,1045.50,268,65,333.00
01/12/2004,10:24,1045.75,1046.00,1045.50,1045.50,1153,404,1557.00
01/12/2004,10:25,1045.50,1046.00,1045.50,1045.75,210,219,429.00
01/12/2004,10:26,1045.75,1046.25,1045.75,1046.00,346,272,618.00
01/12/2004,10:27,1045.75,1046.00,1045.75,1045.75,28,46,74.00
01/12/2004,10:28,1045.75,1046.25,1045.75,1046.00,524,77,601.00
01/12/2004,10:29,1046.00,1046.50,1045.75,1046.50,848,114,962.00
01/12/2004,10:30,1046.50,1046.75,1046.25,1046.75,910,304,1214.00
01/12/2004,10:31,1046.75,1046.75,1046.25,1046.25,15,761,776.00
01/12/2004,10:32,1046.25,1046.25,1046.00,1046.25,536,110,646.00
01/12/2004,10:33,1046.25,1046.50,1046.00,1046.00,67,216,283.00
01/12/2004,10:34,1046.00,1046.25,1046.00,1046.25,357,220,577.00
01/12/2004,10:35,1046.25,1046.50,1046.25,1046.25,58,263,321.00
01/12/2004,10:36,1046.25,1046.25,1046.00,1046.25,15,147,162.00
01/12/2004,10:37,1046.25,1046.25,1046.00,1046.25,269,12,281.00
01/12/2004,10:38,1046.50,1046.50,1046.25,1046.25,32,510,542.00
01/12/2004,10:39,1046.25,1046.50,1046.00,1046.25,38,140,178.00
01/12/2004,10:40,1046.25,1046.75,1046.00,1046.75,1122,350,1472.00
01/12/2004,10:41,1046.50,1046.75,1046.00,1046.25,274,641,915.00
01/12/2004,10:42,1046.25,1046.25,1045.50,1046.00,387,1264,1651.00
01/12/2004,10:43,1046.00,1046.25,1045.75,1046.25,198,117,315.00
01/12/2004,10:44,1046.00,1046.25,1046.00,1046.25,542,225,767.00
01/12/2004,10:45,1046.25,1046.50,1046.25,1046.25,4,527,531.00
01/12/2004,10:46,1046.25,1046.50,1046.25,1046.25,107,56,163.00
01/12/2004,10:47,1046.50,1046.75,1046.25,1046.75,890,39,929.00
01/12/2004,10:48,1046.50,1046.75,1046.25,1046.50,94,512,606.00
01/12/2004,10:49,1046.25,1046.50,1046.25,1046.25,91,704,795.00
01/12/2004,10:50,1046.25,1047.75,1046.25,1047.00,3750,1055,4805.00
01/12/2004,10:51,1047.25,1047.25,1046.75,1046.75,358,787,1145.00
01/12/2004,10:52,1046.75,1047.75,1046.75,1047.25,1575,511,2086.00
01/12/2004,10:53,1047.50,1047.50,1047.00,1047.50,327,694,1021.00
01/12/2004,10:54,1047.25,1047.50,1047.00,1047.25,246,384,630.00
01/12/2004,10:55,1047.25,1047.75,1047.00,1047.75,1465,488,1953.00
01/12/2004,10:56,1048.00,1048.50,1047.50,1048.25,2377,1523,3900.00
01/12/2004,10:57,1048.00,1048.25,1047.50,1047.75,470,1121,1591.00
01/12/2004,10:58,1047.75,1048.25,1047.75,1048.00,883,370,1253.00
01/12/2004,10:59,1048.25,1048.25,1047.25,1047.50,755,1571,2326.00
01/12/2004,11:00,1047.50,1047.75,1047.25,1047.50,403,274,677.00
01/12/2004,11:01,1047.25,1047.75,1047.25,1047.50,266,156,422.00
01/12/2004,11:02,1047.75,1048.00,1047.50,1048.00,267,70,337.00
01/12/2004,11:03,1048.00,1048.00,1047.75,1047.75,420,51,471.00
01/12/2004,11:04,1048.00,1048.25,1047.75,1047.75,742,263,1005.00
01/12/2004,11:05,1048.00,1048.00,1047.75,1047.75,440,12,452.00
01/12/2004,11:06,1048.00,1048.00,1047.50,1047.75,563,759,1322.00
01/12/2004,11:07,1048.00,1048.25,1047.75,1048.00,435,140,575.00
01/12/2004,11:08,1048.00,1048.25,1047.75,1047.75,91,842,933.00
01/12/2004,11:09,1047.75,1048.00,1047.50,1047.75,32,308,340.00
01/12/2004,11:10,1047.75,1047.75,1047.25,1047.25,60,629,689.00
01/12/2004,11:11,1047.50,1047.75,1047.25,1047.75,340,20,360.00
01/12/2004,11:12,1047.50,1048.00,1047.50,1047.75,787,21,808.00
01/12/2004,11:13,1047.75,1048.00,1047.75,1047.75,55,456,511.00
01/12/2004,11:14,1048.00,1048.00,1047.50,1047.75,207,274,481.00
01/12/2004,11:15,1047.50,1048.00,1047.50,1047.75,249,180,429.00
01/12/2004,11:16,1047.75,1048.00,1047.50,1047.75,259,370,629.00
01/12/2004,11:17,1047.75,1047.75,1047.50,1047.50,28,17,45.00
01/12/2004,11:18,1047.75,1048.00,1047.50,1047.75,389,358,747.00
01/12/2004,11:19,1047.75,1047.75,1047.50,1047.50,0,46,46.00
01/12/2004,11:20,1047.75,1047.75,1047.50,1047.50,29,11,40.00
01/12/2004,11:21,1047.75,1047.75,1047.00,1047.25,75,1350,1425.00
01/12/2004,11:22,1047.25,1047.75,1047.25,1047.75,415,175,590.00
01/12/2004,11:23,1047.75,1048.00,1047.50,1048.00,912,256,1168.00
01/12/2004,11:24,1048.00,1048.25,1047.75,1048.00,764,241,1005.00
01/12/2004,11:25,1048.00,1048.25,1047.75,1047.75,905,613,1518.00
01/12/2004,11:26,1047.75,1048.25,1047.50,1047.75,514,571,1085.00
01/12/2004,11:27,1047.50,1048.00,1047.50,1047.75,461,349,810.00
01/12/2004,11:28,1047.75,1048.25,1047.75,1048.00,900,18,918.00
01/12/2004,11:29,1048.00,1048.50,1048.00,1048.00,1019,195,1214.00
01/12/2004,11:30,1048.25,1048.50,1048.00,1048.25,529,452,981.00
01/12/2004,11:31,1048.25,1048.25,1047.75,1047.75,378,765,1143.00
01/12/2004,11:32,1047.75,1047.75,1047.50,1047.75,203,333,536.00
01/12/2004,11:33,1047.75,1047.75,1047.25,1047.50,64,804,868.00
01/12/2004,11:34,1047.50,1047.75,1047.25,1047.50,648,141,789.00
01/12/2004,11:35,1047.50,1047.50,1047.00,1047.25,29,1414,1443.00
01/12/2004,11:36,1047.00,1047.25,1046.75,1047.00,138,673,811.00
01/12/2004,11:37,1047.00,1047.00,1046.75,1046.75,90,73,163.00
01/12/2004,11:38,1046.75,1047.00,1046.50,1046.50,838,1357,2195.00
01/12/2004,11:39,1046.75,1046.75,1046.25,1046.50,713,668,1381.00
01/12/2004,11:40,1046.50,1046.50,1046.00,1046.50,862,916,1778.00
01/12/2004,11:41,1046.50,1046.50,1046.00,1046.00,540,1154,1694.00
01/12/2004,11:42,1046.00,1046.25,1045.75,1046.25,652,104,756.00
01/12/2004,11:43,1046.00,1046.25,1046.00,1046.25,360,78,438.00
01/12/2004,11:44,1046.25,1046.50,1046.00,1046.50,342,20,362.00
01/12/2004,11:45,1046.50,1046.50,1046.25,1046.25,94,10,104.00
01/12/2004,11:46,1046.25,1046.50,1046.25,1046.50,111,4,115.00
01/12/2004,11:47,1046.25,1046.50,1045.75,1046.25,437,1633,2070.00
01/12/2004,11:48,1046.25,1046.25,1046.00,1046.00,200,31,231.00
01/12/2004,11:49,1046.25,1046.25,1046.00,1046.25,57,32,89.00
01/12/2004,11:50,1046.25,1046.50,1046.00,1046.25,375,494,869.00
01/12/2004,11:51,1046.25,1046.25,1045.75,1046.00,173,1412,1585.00
01/12/2004,11:52,1045.75,1046.25,1045.75,1046.00,366,732,1098.00
01/12/2004,11:53,1046.00,1046.25,1045.75,1046.00,250,93,343.00
01/12/2004,11:54,1046.00,1046.25,1046.00,1046.25,549,7,556.00
01/12/2004,11:55,1046.00,1046.25,1045.75,1046.00,245,869,1114.00
01/12/2004,11:56,1046.25,1046.25,1046.00,1046.25,499,17,516.00
01/12/2004,11:57,1046.25,1046.50,1046.00,1046.50,227,10,237.00
01/12/2004,11:58,1046.50,1046.50,1046.50,1046.50,490,0,490.00
01/12/2004,11:59,1046.50,1046.75,1046.25,1046.75,314,28,342.00
01/12/2004,12:00,1046.75,1046.75,1046.00,1046.00,141,816,957.00
01/12/2004,12:01,1046.25,1046.75,1046.00,1046.50,230,123,353.00
01/12/2004,12:02,1046.50,1046.50,1046.25,1046.25,84,6,90.00
01/12/2004,12:03,1046.25,1046.50,1046.25,1046.25,5,256,261.00
01/12/2004,12:04,1046.50,1046.50,1046.00,1046.25,98,78,176.00
01/12/2004,12:05,1046.25,1046.50,1046.25,1046.25,34,16,50.00
01/12/2004,12:06,1046.25,1046.50,1046.25,1046.50,44,3,47.00
01/12/2004,12:07,1046.50,1046.50,1046.25,1046.25,8,519,527.00
01/12/2004,12:08,1046.25,1046.75,1046.25,1046.50,260,68,328.00
01/12/2004,12:09,1046.50,1046.50,1046.25,1046.50,204,118,322.00
01/12/2004,12:10,1046.50,1046.50,1046.00,1046.00,31,672,703.00
01/12/2004,12:11,1046.25,1046.25,1045.75,1045.75,240,625,865.00
01/12/2004,12:12,1045.75,1046.00,1045.50,1045.50,53,614,667.00
01/12/2004,12:13,1045.50,1046.25,1045.50,1046.00,468,246,714.00
01/12/2004,12:14,1046.00,1046.25,1045.75,1045.75,10,303,313.00
01/12/2004,12:15,1045.50,1045.75,1045.50,1045.75,338,3,341.00
01/12/2004,12:16,1045.75,1045.75,1045.50,1045.50,59,196,255.00
01/12/2004,12:17,1045.50,1045.75,1045.25,1045.50,258,693,951.00
01/12/2004,12:18,1045.50,1045.50,1045.25,1045.25,47,851,898.00
01/12/2004,12:19,1045.25,1045.75,1045.25,1045.50,328,58,386.00
01/12/2004,12:20,1045.75,1045.75,1045.50,1045.50,42,201,243.00
01/12/2004,12:21,1045.50,1045.75,1045.50,1045.50,25,138,163.00
01/12/2004,12:22,1045.50,1045.75,1045.50,1045.75,114,57,171.00
01/12/2004,12:23,1045.75,1046.00,1045.50,1046.00,480,6,486.00
01/12/2004,12:24,1046.00,1046.00,1045.75,1046.00,376,24,400.00
01/12/2004,12:25,1046.00,1046.25,1046.00,1046.25,442,8,450.00
01/12/2004,12:26,1046.25,1046.50,1046.00,1046.50,629,2,631.00
01/12/2004,12:27,1046.25,1046.75,1046.25,1046.75,357,6,363.00
01/12/2004,12:28,1046.50,1046.75,1046.25,1046.50,159,536,695.00
01/12/2004,12:29,1046.75,1046.75,1046.50,1046.50,302,56,358.00
01/12/2004,12:30,1046.75,1046.75,1046.50,1046.50,175,6,181.00
01/12/2004,12:31,1046.50,1047.00,1046.50,1046.75,285,91,376.00
01/12/2004,12:32,1046.75,1047.00,1046.25,1046.25,17,799,816.00
01/12/2004,12:33,1046.50,1046.50,1046.25,1046.25,4,398,402.00
01/12/2004,12:34,1046.25,1046.75,1046.00,1046.50,399,196,595.00
01/12/2004,12:35,1046.50,1046.75,1046.50,1046.75,101,117,218.00
01/12/2004,12:36,1046.75,1047.25,1046.75,1047.25,1133,222,1355.00
01/12/2004,12:37,1047.00,1047.25,1047.00,1047.00,639,49,688.00
01/12/2004,12:38,1047.00,1047.25,1047.00,1047.00,219,268,487.00
01/12/2004,12:39,1047.25,1047.25,1047.00,1047.00,5,23,28.00
01/12/2004,12:40,1047.25,1047.50,1047.00,1047.25,535,134,669.00
01/12/2004,12:41,1047.25,1047.25,1047.00,1047.25,41,24,65.00
01/12/2004,12:42,1047.25,1048.75,1047.00,1048.75,5101,569,5670.00
01/12/2004,12:43,1048.75,1048.75,1048.00,1048.00,1351,1490,2841.00
01/12/2004,12:44,1048.25,1048.50,1048.00,1048.25,566,150,716.00
01/12/2004,12:45,1048.50,1048.50,1048.00,1048.25,263,1075,1338.00
01/12/2004,12:46,1048.50,1048.75,1048.25,1048.25,1054,285,1339.00
01/12/2004,12:47,1048.25,1048.75,1048.25,1048.25,804,284,1088.00
01/12/2004,12:48,1048.50,1048.50,1048.25,1048.25,82,108,190.00
01/12/2004,12:49,1048.25,1048.50,1048.00,1048.25,483,734,1217.00
01/12/2004,12:50,1048.00,1048.25,1047.75,1047.75,283,582,865.00
01/12/2004,12:51,1047.75,1048.25,1047.75,1048.00,616,548,1164.00
01/12/2004,12:52,1048.00,1048.25,1047.75,1048.00,683,153,836.00
01/12/2004,12:53,1048.00,1048.25,1047.75,1047.75,31,209,240.00
01/12/2004,12:54,1048.00,1048.00,1047.75,1048.00,59,16,75.00
01/12/2004,12:55,1048.00,1048.25,1047.75,1048.25,865,70,935.00
01/12/2004,12:56,1048.25,1048.50,1048.00,1048.00,149,852,1001.00
01/12/2004,12:57,1048.00,1048.25,1048.00,1048.25,83,43,126.00
01/12/2004,12:58,1048.25,1048.50,1047.75,1047.75,308,481,789.00
01/12/2004,12:59,1047.75,1048.00,1047.75,1048.00,367,31,398.00
01/12/2004,13:00,1048.25,1048.50,1048.00,1048.50,675,58,733.00
01/12/2004,13:01,1048.25,1049.00,1048.25,1048.75,3010,517,3527.00
01/12/2004,13:02,1048.75,1049.50,1048.50,1049.00,2401,1855,4256.00
01/12/2004,13:03,1049.00,1049.25,1048.75,1048.75,1751,348,2099.00
01/12/2004,13:04,1049.00,1049.00,1048.50,1048.75,52,604,656.00
01/12/2004,13:05,1048.75,1049.00,1048.50,1048.75,703,322,1025.00
01/12/2004,13:06,1048.75,1049.00,1048.75,1048.75,26,81,107.00
01/12/2004,13:07,1048.75,1049.00,1048.50,1048.75,203,578,781.00
01/12/2004,13:08,1048.75,1048.75,1048.50,1048.75,1310,40,1350.00
01/12/2004,13:09,1048.75,1049.00,1048.50,1048.75,753,412,1165.00
01/12/2004,13:10,1048.75,1048.75,1048.50,1048.50,43,21,64.00
01/12/2004,13:11,1048.75,1049.00,1048.50,1048.75,797,37,834.00
01/12/2004,13:12,1048.75,1049.00,1048.50,1048.50,176,323,499.00
01/12/2004,13:13,1048.75,1049.50,1048.50,1049.25,2313,1165,3478.00
01/12/2004,13:14,1049.00,1049.25,1048.75,1048.75,150,525,675.00
01/12/2004,13:15,1049.00,1049.00,1048.50,1048.75,70,281,351.00
01/12/2004,13:16,1048.75,1048.75,1048.25,1048.25,50,498,548.00
01/12/2004,13:17,1048.25,1048.50,1048.25,1048.25,452,513,965.00
01/12/2004,13:18,1048.25,1048.50,1048.00,1048.25,652,833,1485.00
01/12/2004,13:19,1048.00,1048.50,1048.00,1048.25,396,194,590.00
01/12/2004,13:20,1048.00,1048.25,1047.75,1047.75,52,911,963.00
01/12/2004,13:21,1047.75,1048.25,1047.50,1047.50,588,1287,1875.00
01/12/2004,13:22,1047.75,1048.00,1047.50,1048.00,528,495,1023.00
01/12/2004,13:23,1047.75,1048.00,1047.75,1047.75,537,19,556.00
01/12/2004,13:24,1047.75,1048.25,1047.75,1048.00,314,186,500.00
01/12/2004,13:25,1048.25,1048.25,1048.00,1048.00,64,85,149.00
01/12/2004,13:26,1048.00,1048.25,1048.00,1048.25,125,55,180.00
01/12/2004,13:27,1048.25,1048.25,1047.50,1047.50,177,1492,1669.00
01/12/2004,13:28,1047.50,1048.00,1047.50,1048.00,739,245,984.00
01/12/2004,13:29,1048.00,1048.25,1048.00,1048.00,261,21,282.00
01/12/2004,13:30,1048.00,1048.25,1048.00,1048.25,82,73,155.00
01/12/2004,13:31,1048.25,1048.25,1048.00,1048.25,918,8,926.00
01/12/2004,13:32,1048.00,1048.50,1048.00,1048.25,384,651,1035.00
01/12/2004,13:33,1048.25,1048.50,1048.00,1048.25,334,165,499.00
01/12/2004,13:34,1048.25,1048.25,1047.75,1048.00,228,1007,1235.00
01/12/2004,13:35,1048.00,1048.25,1048.00,1048.00,213,5,218.00
01/12/2004,13:36,1048.00,1048.25,1047.75,1048.00,71,152,223.00
01/12/2004,13:37,1048.00,1048.25,1047.75,1048.00,78,222,300.00
01/12/2004,13:38,1048.25,1048.25,1048.00,1048.00,2,350,352.00
01/12/2004,13:39,1048.00,1049.00,1047.75,1048.75,2139,389,2528.00
01/12/2004,13:40,1048.75,1048.75,1048.00,1048.00,115,1397,1512.00
01/12/2004,13:41,1048.25,1048.25,1048.00,1048.00,113,271,384.00
01/12/2004,13:42,1048.25,1048.25,1047.75,1047.75,293,554,847.00
01/12/2004,13:43,1048.00,1048.25,1048.00,1048.00,116,106,222.00
01/12/2004,13:44,1048.25,1048.25,1048.25,1048.25,22,0,22.00
01/12/2004,13:45,1048.25,1048.25,1048.00,1048.25,38,275,313.00
01/12/2004,13:46,1048.00,1048.25,1047.75,1048.00,216,669,885.00
01/12/2004,13:47,1047.75,1047.75,1047.25,1047.25,46,720,766.00
01/12/2004,13:48,1047.25,1047.50,1047.00,1047.50,1823,1303,3126.00
01/12/2004,13:49,1047.25,1047.75,1047.25,1047.50,415,493,908.00
01/12/2004,13:50,1047.50,1048.00,1047.50,1047.75,1598,8,1606.00
01/12/2004,13:51,1048.00,1049.00,1048.00,1048.75,3492,1063,4555.00
01/12/2004,13:52,1048.50,1049.00,1048.50,1048.50,2034,1166,3200.00
01/12/2004,13:53,1048.75,1048.75,1048.25,1048.50,1195,646,1841.00
01/12/2004,13:54,1048.50,1049.75,1048.50,1049.25,4808,1933,6741.00
01/12/2004,13:55,1049.25,1049.75,1049.00,1049.25,1488,489,1977.00
01/12/2004,13:56,1049.50,1049.50,1049.25,1049.25,227,481,708.00
01/12/2004,13:57,1049.50,1049.50,1049.25,1049.25,23,601,624.00
01/12/2004,13:58,1049.25,1049.50,1049.00,1049.25,453,521,974.00
01/12/2004,13:59,1049.25,1049.25,1048.75,1049.00,130,602,732.00
01/12/2004,14:00,1049.25,1050.00,1049.00,1049.75,2081,590,2671.00
01/12/2004,14:01,1049.75,1050.00,1049.50,1049.75,997,863,1860.00
01/12/2004,14:02,1049.75,1049.75,1049.00,1049.25,271,965,1236.00
01/12/2004,14:03,1049.25,1049.50,1049.00,1049.25,647,615,1262.00
01/12/2004,14:04,1049.25,1049.50,1049.00,1049.25,217,758,975.00
01/12/2004,14:05,1049.25,1049.50,1049.00,1049.25,238,425,663.00
01/12/2004,14:06,1049.25,1049.25,1048.75,1049.25,1436,553,1989.00
01/12/2004,14:07,1049.25,1049.75,1049.25,1049.50,1370,195,1565.00
01/12/2004,14:08,1049.50,1049.50,1049.25,1049.50,339,20,359.00
01/12/2004,14:09,1049.50,1049.75,1049.00,1049.50,1861,1299,3160.00
01/12/2004,14:10,1049.50,1049.75,1049.25,1049.50,572,853,1425.00
01/12/2004,14:11,1049.50,1049.75,1049.50,1049.75,434,108,542.00
01/12/2004,14:12,1049.50,1049.75,1049.50,1049.75,787,14,801.00
01/12/2004,14:13,1049.75,1049.75,1049.50,1049.75,51,34,85.00
01/12/2004,14:14,1049.75,1050.00,1049.25,1049.75,1157,1104,2261.00
01/12/2004,14:15,1049.75,1050.00,1049.50,1049.75,269,469,738.00
01/12/2004,14:16,1049.75,1049.75,1049.25,1049.25,102,553,655.00
01/12/2004,14:17,1049.50,1049.50,1049.00,1049.25,358,1288,1646.00
01/12/2004,14:18,1049.00,1049.25,1048.75,1048.75,245,369,614.00
01/12/2004,14:19,1048.75,1049.25,1048.75,1049.25,874,222,1096.00
01/12/2004,14:20,1049.00,1049.25,1049.00,1049.25,144,358,502.00
01/12/2004,14:21,1049.25,1049.50,1049.00,1049.50,384,107,491.00
01/12/2004,14:22,1049.25,1049.25,1049.00,1049.00,91,795,886.00
01/12/2004,14:23,1049.00,1049.25,1048.75,1049.00,303,639,942.00
01/12/2004,14:24,1049.25,1049.50,1048.75,1049.00,367,146,513.00
01/12/2004,14:25,1049.00,1049.50,1049.00,1049.25,406,333,739.00
01/12/2004,14:26,1049.25,1049.75,1049.25,1049.75,913,208,1121.00
01/12/2004,14:27,1049.75,1049.75,1049.25,1049.25,198,313,511.00
01/12/2004,14:28,1049.25,1049.75,1049.25,1049.75,446,388,834.00
01/12/2004,14:29,1049.75,1050.00,1049.50,1049.75,428,254,682.00
01/12/2004,14:30,1049.75,1050.00,1049.50,1049.75,471,378,849.00
01/12/2004,14:31,1049.50,1049.75,1049.00,1049.25,327,1199,1526.00
01/12/2004,14:32,1049.00,1049.50,1049.00,1049.25,978,963,1941.00
01/12/2004,14:33,1049.25,1049.50,1049.00,1049.25,531,247,778.00
01/12/2004,14:34,1049.50,1049.50,1049.00,1049.25,269,347,616.00
01/12/2004,14:35,1049.25,1049.50,1049.25,1049.50,827,22,849.00
01/12/2004,14:36,1049.25,1050.00,1049.00,1049.00,1283,1992,3275.00
01/12/2004,14:37,1049.25,1050.00,1049.00,1049.50,2412,970,3382.00
01/12/2004,14:38,1049.75,1049.75,1049.25,1049.75,289,731,1020.00
01/12/2004,14:39,1049.50,1050.00,1049.25,1049.50,1347,1146,2493.00
01/12/2004,14:40,1049.75,1050.00,1049.50,1050.00,1839,142,1981.00
01/12/2004,14:41,1050.00,1050.00,1049.00,1049.50,1616,3376,4992.00
01/12/2004,14:42,1049.25,1049.50,1049.00,1049.00,613,666,1279.00
01/12/2004,14:43,1049.00,1049.50,1048.75,1049.50,1457,473,1930.00
01/12/2004,14:44,1049.50,1049.75,1049.25,1049.50,414,462,876.00
01/12/2004,14:45,1049.50,1049.50,1049.00,1049.50,560,711,1271.00
01/12/2004,14:46,1049.25,1049.50,1048.75,1049.25,531,1940,2471.00
01/12/2004,14:47,1049.25,1049.50,1049.00,1049.25,759,213,972.00
01/12/2004,14:48,1049.50,1049.75,1049.25,1049.25,996,706,1702.00
01/12/2004,14:49,1049.50,1049.50,1049.00,1049.50,499,596,1095.00
01/12/2004,14:50,1049.25,1049.50,1049.25,1049.50,124,259,383.00
01/12/2004,14:51,1049.50,1049.75,1049.25,1049.25,566,1247,1813.00
01/12/2004,14:52,1049.25,1049.50,1049.25,1049.50,393,896,1289.00
01/12/2004,14:53,1049.50,1050.25,1049.50,1050.00,4015,1735,5750.00
01/12/2004,14:54,1050.00,1050.75,1050.00,1050.75,4317,1130,5447.00
01/12/2004,14:55,1050.50,1050.75,1050.25,1050.75,1975,1563,3538.00
01/12/2004,14:56,1050.50,1051.00,1050.25,1051.00,2075,1815,3890.00
01/12/2004,14:57,1051.00,1051.25,1050.75,1051.00,1755,2020,3775.00
01/12/2004,14:58,1050.75,1051.25,1050.75,1051.00,2485,1273,3758.00
01/12/2004,14:59,1051.00,1051.25,1050.75,1051.25,1066,880,1946.00
01/12/2004,15:00,1051.25,1051.50,1050.75,1051.25,4187,2930,7117.00
01/12/2004,15:01,1051.25,1052.00,1051.25,1051.75,4713,2334,7047.00
01/12/2004,15:02,1051.75,1052.00,1051.50,1051.75,1749,1029,2778.00
01/12/2004,15:03,1051.75,1052.00,1051.50,1051.75,1381,425,1806.00
01/12/2004,15:04,1051.75,1052.00,1051.50,1051.75,265,653,918.00
01/12/2004,15:05,1051.50,1051.75,1051.50,1051.75,372,299,671.00
01/12/2004,15:06,1051.50,1051.75,1051.50,1051.50,191,131,322.00
01/12/2004,15:07,1051.75,1051.75,1051.50,1051.50,300,123,423.00
01/12/2004,15:08,1051.50,1052.00,1051.50,1052.00,834,51,885.00
01/12/2004,15:09,1052.00,1052.25,1051.75,1052.00,1036,216,1252.00
01/12/2004,15:10,1052.00,1052.25,1052.00,1052.00,318,992,1310.00
01/12/2004,15:11,1052.00,1052.25,1051.75,1051.75,710,836,1546.00
01/12/2004,15:12,1051.75,1052.25,1051.75,1052.00,553,80,633.00
01/12/2004,15:13,1052.00,1052.25,1052.00,1052.25,142,234,376.00
01/12/2004,15:14,1052.00,1052.50,1052.00,1052.25,2176,264,2440.00
01/12/2004,15:15,1052.25,1052.75,1052.25,1052.25,3094,2523,5617.00
01/12/2004,15:16,1052.50,1052.50,1052.50,1052.50,2,0,2.00
01/12/2004,15:31,1052.50,1052.50,1052.25,1052.50,247,25,272.00
01/12/2004,15:32,1052.50,1052.50,1052.25,1052.50,103,7,110.00
01/12/2004,15:33,1052.50,1052.50,1052.25,1052.25,35,7,42.00
01/12/2004,15:34,1052.25,1052.25,1052.25,1052.25,0,19,19.00
01/12/2004,15:35,1052.50,1052.50,1052.25,1052.25,2,30,32.00
01/12/2004,15:36,1052.25,1052.25,1052.25,1052.25,0,2,2.00
01/12/2004,15:37,1052.25,1052.50,1052.25,1052.50,20,17,37.00
01/12/2004,15:38,1052.50,1052.50,1052.50,1052.50,30,0,30.00
01/12/2004,15:39,1052.25,1052.50,1052.25,1052.25,29,10,39.00
01/12/2004,15:40,1052.25,1052.75,1052.25,1052.75,142,26,168.00
01/12/2004,15:41,1052.75,1052.75,1052.75,1052.75,101,0,101.00
01/12/2004,15:42,1052.50,1052.75,1052.50,1052.50,1,2,3.00
01/12/2004,15:43,1052.75,1052.75,1052.50,1052.50,2,51,53.00
01/12/2004,15:44,1052.75,1052.75,1052.75,1052.75,5,0,5.00
01/12/2004,15:45,1052.50,1052.50,1052.50,1052.50,0,4,4.00
01/12/2004,15:46,1052.50,1053.00,1052.50,1052.75,284,30,314.00
01/12/2004,15:47,1052.75,1052.75,1052.50,1052.75,17,21,38.00
01/12/2004,15:48,1053.00,1053.00,1052.50,1052.75,9,24,33.00
01/12/2004,15:49,1052.75,1052.75,1052.50,1052.50,8,2,10.00
01/12/2004,15:50,1053.00,1053.00,1052.50,1052.50,1,3,4.00
01/12/2004,15:51,1052.75,1052.75,1052.50,1052.50,2,1,3.00
01/12/2004,15:52,1052.75,1052.75,1052.50,1052.75,23,1,24.00
01/12/2004,15:53,1052.75,1052.75,1052.50,1052.75,15,1,16.00
01/12/2004,15:54,1052.50,1052.75,1052.50,1052.50,1,3,4.00
01/12/2004,15:55,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/12/2004,15:56,1052.50,1052.75,1052.50,1052.75,19,4,23.00
01/12/2004,15:57,1052.50,1053.00,1052.50,1053.00,16,1,17.00
01/12/2004,15:58,1053.00,1053.25,1053.00,1053.25,67,0,67.00
01/12/2004,15:59,1053.25,1053.25,1053.00,1053.00,5,1,6.00
01/12/2004,16:00,1053.00,1053.50,1053.00,1053.25,74,3,77.00
01/12/2004,17:01,1053.00,1053.00,1052.75,1053.00,2,13,15.00
01/12/2004,17:02,1052.75,1052.75,1052.75,1052.75,0,12,12.00
01/12/2004,17:04,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/12/2004,17:05,1052.75,1052.75,1052.75,1052.75,0,3,3.00
01/12/2004,17:06,1053.00,1053.00,1053.00,1053.00,5,0,5.00
01/12/2004,17:07,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/12/2004,17:09,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/12/2004,17:11,1053.00,1053.00,1053.00,1053.00,5,0,5.00
01/12/2004,17:13,1053.00,1053.00,1052.75,1052.75,5,4,9.00
01/12/2004,17:15,1053.00,1053.00,1053.00,1053.00,6,0,6.00
01/12/2004,17:18,1052.75,1052.75,1052.75,1052.75,0,9,9.00
01/12/2004,17:19,1052.75,1052.75,1052.75,1052.75,0,19,19.00
01/12/2004,17:22,1052.75,1052.75,1052.75,1052.75,0,9,9.00
01/12/2004,17:33,1053.00,1053.00,1053.00,1053.00,25,0,25.00
01/12/2004,17:34,1053.00,1053.00,1053.00,1053.00,7,0,7.00
01/12/2004,17:41,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/12/2004,17:42,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/12/2004,17:46,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/12/2004,17:47,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/12/2004,17:50,1053.00,1053.00,1053.00,1053.00,8,0,8.00
01/12/2004,17:57,1053.00,1053.00,1052.75,1052.75,1,10,11.00
01/12/2004,17:58,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/12/2004,18:03,1052.75,1052.75,1052.75,1052.75,0,7,7.00
01/12/2004,18:04,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/12/2004,18:05,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/12/2004,18:10,1052.75,1052.75,1052.75,1052.75,0,4,4.00
01/12/2004,18:11,1052.75,1052.75,1052.75,1052.75,0,4,4.00
01/12/2004,18:18,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/12/2004,18:19,1052.75,1052.75,1052.75,1052.75,0,15,15.00
01/12/2004,18:20,1052.50,1052.50,1052.25,1052.50,45,60,105.00
01/12/2004,18:21,1052.50,1052.50,1052.50,1052.50,20,0,20.00
01/12/2004,18:22,1052.50,1052.50,1052.50,1052.50,10,0,10.00
01/12/2004,18:26,1052.50,1052.50,1052.50,1052.50,5,0,5.00
01/12/2004,18:27,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/12/2004,18:28,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/12/2004,18:30,1052.50,1052.75,1052.50,1052.75,1,1,2.00
01/12/2004,18:32,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/12/2004,18:34,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/12/2004,18:43,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/12/2004,18:45,1052.50,1052.50,1052.50,1052.50,0,8,8.00
01/12/2004,18:46,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/12/2004,18:47,1052.50,1052.50,1052.50,1052.50,0,5,5.00
01/12/2004,18:50,1052.50,1052.75,1052.50,1052.75,2,7,9.00
01/12/2004,18:52,1052.50,1052.50,1052.50,1052.50,0,4,4.00
01/12/2004,18:54,1052.50,1052.50,1052.25,1052.25,0,2,2.00
01/12/2004,18:55,1052.50,1052.50,1052.50,1052.50,6,0,6.00
01/12/2004,18:56,1052.50,1052.50,1052.50,1052.50,5,0,5.00
01/12/2004,18:57,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/12/2004,18:59,1052.50,1052.50,1052.50,1052.50,4,0,4.00
01/12/2004,19:10,1052.50,1052.50,1052.50,1052.50,13,0,13.00
01/12/2004,19:11,1052.50,1052.50,1052.50,1052.50,8,0,8.00
01/12/2004,19:15,1052.50,1052.50,1052.50,1052.50,2,0,2.00
01/12/2004,19:16,1052.50,1052.50,1052.50,1052.50,6,0,6.00
01/12/2004,19:17,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/12/2004,19:19,1052.50,1052.50,1052.50,1052.50,3,0,3.00
01/12/2004,19:20,1052.25,1052.50,1052.25,1052.50,8,11,19.00
01/12/2004,19:23,1052.25,1052.25,1052.25,1052.25,0,1,1.00
01/12/2004,19:24,1052.25,1052.25,1052.25,1052.25,0,1,1.00
01/12/2004,19:27,1052.50,1052.50,1052.50,1052.50,23,0,23.00
01/12/2004,19:30,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/12/2004,19:31,1052.75,1052.75,1052.75,1052.75,3,0,3.00
01/12/2004,19:33,1052.75,1052.75,1052.75,1052.75,6,0,6.00
01/12/2004,19:34,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/12/2004,19:44,1052.50,1052.50,1052.50,1052.50,0,14,14.00
01/12/2004,19:46,1052.25,1052.25,1052.25,1052.25,0,4,4.00
01/12/2004,19:50,1052.25,1052.25,1052.00,1052.00,0,125,125.00
01/12/2004,19:53,1052.00,1052.00,1052.00,1052.00,0,1,1.00
01/12/2004,19:54,1052.00,1052.00,1052.00,1052.00,0,1,1.00
01/12/2004,19:55,1052.00,1052.25,1052.00,1052.25,3,1,4.00
01/12/2004,19:56,1052.25,1052.25,1052.00,1052.00,2,2,4.00
01/12/2004,20:03,1052.00,1052.00,1052.00,1052.00,0,1,1.00
01/12/2004,20:05,1052.25,1052.25,1052.25,1052.25,4,0,4.00
01/12/2004,20:06,1052.25,1052.25,1052.25,1052.25,14,0,14.00
01/12/2004,20:07,1052.25,1052.25,1052.25,1052.25,4,0,4.00
01/12/2004,20:10,1052.25,1052.25,1052.25,1052.25,5,0,5.00
01/12/2004,20:13,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/12/2004,20:17,1052.25,1052.25,1051.75,1052.00,3,153,156.00
01/12/2004,20:18,1052.00,1052.00,1052.00,1052.00,10,0,10.00
01/12/2004,20:19,1052.00,1052.00,1051.75,1051.75,2,2,4.00
01/12/2004,20:20,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/12/2004,20:22,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/12/2004,20:24,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/12/2004,20:29,1052.25,1052.25,1052.25,1052.25,5,0,5.00
01/12/2004,20:30,1052.25,1052.25,1052.25,1052.25,5,0,5.00
01/12/2004,20:33,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/12/2004,20:35,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/12/2004,20:38,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/12/2004,20:39,1052.25,1052.25,1052.25,1052.25,2,0,2.00
01/12/2004,20:42,1052.00,1052.00,1052.00,1052.00,0,1,1.00
01/12/2004,20:44,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/12/2004,20:48,1052.25,1052.25,1052.25,1052.25,2,0,2.00
01/12/2004,20:49,1052.00,1052.25,1052.00,1052.00,1,5,6.00
01/12/2004,20:50,1052.00,1052.00,1052.00,1052.00,0,5,5.00
01/12/2004,21:01,1052.00,1052.00,1052.00,1052.00,0,1,1.00
01/12/2004,21:03,1052.00,1052.00,1052.00,1052.00,0,5,5.00
01/12/2004,21:04,1052.00,1052.00,1052.00,1052.00,0,27,27.00
01/12/2004,21:05,1052.00,1052.00,1052.00,1052.00,0,4,4.00
01/12/2004,21:06,1052.00,1052.00,1052.00,1052.00,0,21,21.00
01/12/2004,21:08,1051.75,1052.00,1051.75,1052.00,3,1,4.00
01/12/2004,21:09,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/12/2004,21:10,1051.75,1051.75,1051.75,1051.75,0,9,9.00
01/12/2004,21:13,1052.00,1052.00,1052.00,1052.00,26,0,26.00
01/12/2004,21:15,1052.00,1052.00,1052.00,1052.00,3,0,3.00
01/12/2004,21:16,1052.00,1052.00,1052.00,1052.00,5,0,5.00
01/12/2004,21:17,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/12/2004,21:19,1052.25,1052.25,1052.25,1052.25,8,0,8.00
01/12/2004,21:20,1052.25,1052.25,1052.00,1052.00,1,4,5.00
01/12/2004,21:21,1052.25,1052.25,1052.25,1052.25,43,0,43.00
01/12/2004,21:22,1052.25,1052.25,1052.25,1052.25,2,0,2.00
01/12/2004,21:23,1052.25,1052.25,1052.25,1052.25,28,0,28.00
01/12/2004,21:30,1052.25,1052.25,1052.25,1052.25,2,0,2.00
01/12/2004,21:31,1052.00,1052.00,1052.00,1052.00,0,3,3.00
01/12/2004,21:34,1052.00,1052.00,1052.00,1052.00,0,6,6.00
01/12/2004,21:35,1052.00,1052.25,1052.00,1052.25,1,13,14.00
01/12/2004,21:38,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/12/2004,21:44,1052.00,1052.00,1052.00,1052.00,0,24,24.00
01/12/2004,21:46,1051.75,1051.75,1051.75,1051.75,0,20,20.00
01/12/2004,21:48,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/12/2004,21:49,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/12/2004,21:51,1051.75,1051.75,1051.50,1051.50,0,71,71.00
01/12/2004,21:52,1051.75,1051.75,1051.75,1051.75,5,0,5.00
01/12/2004,21:53,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/12/2004,21:57,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/12/2004,21:58,1051.50,1051.50,1051.50,1051.50,0,4,4.00
01/12/2004,21:59,1051.75,1051.75,1051.75,1051.75,7,0,7.00
01/12/2004,22:00,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/12/2004,22:02,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/12/2004,22:03,1051.75,1051.75,1051.50,1051.75,9,1,10.00
01/12/2004,22:04,1051.75,1051.75,1051.75,1051.75,9,0,9.00
01/12/2004,22:05,1051.75,1051.75,1051.75,1051.75,7,0,7.00
01/12/2004,22:06,1051.75,1051.75,1051.75,1051.75,5,0,5.00
01/12/2004,22:07,1051.75,1051.75,1051.50,1051.75,5,1,6.00
01/12/2004,22:08,1051.75,1051.75,1051.75,1051.75,11,0,11.00
01/12/2004,22:10,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/12/2004,22:11,1051.75,1051.75,1051.50,1051.50,3,8,11.00
01/12/2004,22:12,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/12/2004,22:14,1051.75,1051.75,1051.75,1051.75,13,0,13.00
01/12/2004,22:15,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/12/2004,22:16,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/12/2004,22:17,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/12/2004,22:19,1051.75,1051.75,1051.50,1051.50,5,13,18.00
01/12/2004,22:21,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/12/2004,22:22,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/12/2004,22:23,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/12/2004,22:24,1051.75,1051.75,1051.75,1051.75,4,0,4.00
01/12/2004,22:25,1051.75,1051.75,1051.75,1051.75,25,0,25.00
01/12/2004,22:26,1051.75,1051.75,1051.50,1051.50,5,10,15.00
01/12/2004,22:27,1051.50,1051.50,1051.50,1051.50,0,169,169.00
01/12/2004,22:28,1051.50,1051.75,1051.50,1051.75,2,2,4.00
01/12/2004,22:30,1051.50,1051.50,1051.50,1051.50,0,3,3.00
01/12/2004,22:32,1051.75,1051.75,1051.50,1051.50,5,1,6.00
01/12/2004,22:33,1051.50,1051.50,1051.25,1051.25,12,12,24.00
01/12/2004,22:34,1051.75,1051.75,1051.25,1051.25,4,1,5.00
01/12/2004,22:35,1051.50,1051.50,1051.25,1051.25,1,1,2.00
01/12/2004,22:36,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/12/2004,22:37,1051.50,1051.50,1051.25,1051.50,11,1,12.00
01/12/2004,22:38,1051.25,1051.50,1051.25,1051.50,1,1,2.00
01/12/2004,22:40,1051.25,1051.50,1051.25,1051.50,1,1,2.00
01/12/2004,22:43,1051.75,1051.75,1051.75,1051.75,4,0,4.00
01/12/2004,22:45,1051.50,1051.50,1051.25,1051.50,1,15,16.00
01/12/2004,22:46,1051.50,1051.50,1051.25,1051.25,5,1,6.00
01/12/2004,22:48,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/12/2004,22:51,1051.50,1051.50,1051.25,1051.25,5,1,6.00
01/12/2004,22:54,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/12/2004,22:59,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/12/2004,23:00,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/12/2004,23:01,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/12/2004,23:03,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/12/2004,23:04,1051.75,1051.75,1051.75,1051.75,5,0,5.00
01/12/2004,23:07,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/12/2004,23:09,1051.75,1051.75,1051.75,1051.75,0,6,6.00
01/12/2004,23:10,1052.00,1052.00,1051.75,1051.75,1,4,5.00
01/12/2004,23:12,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/12/2004,23:14,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/12/2004,23:17,1051.50,1051.50,1051.50,1051.50,0,17,17.00
01/12/2004,23:18,1051.75,1051.75,1051.75,1051.75,3,0,3.00
01/12/2004,23:23,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/12/2004,23:27,1051.50,1051.75,1051.50,1051.75,1,1,2.00
01/12/2004,23:33,1051.50,1051.50,1051.50,1051.50,0,3,3.00
01/12/2004,23:35,1051.50,1051.50,1051.50,1051.50,0,6,6.00
01/12/2004,23:36,1051.50,1051.50,1051.50,1051.50,0,10,10.00
01/12/2004,23:37,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/12/2004,23:44,1051.50,1051.50,1051.50,1051.50,0,6,6.00
01/12/2004,23:45,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/12/2004,23:46,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/12/2004,23:50,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/12/2004,23:54,1051.50,1051.50,1051.50,1051.50,7,0,7.00
01/12/2004,23:57,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/12/2004,23:58,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/13/2004,00:03,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/13/2004,00:04,1051.50,1051.50,1051.50,1051.50,3,0,3.00
01/13/2004,00:07,1051.50,1051.50,1051.50,1051.50,3,0,3.00
01/13/2004,00:08,1051.75,1051.75,1051.75,1051.75,6,0,6.00
01/13/2004,00:10,1051.50,1051.50,1051.50,1051.50,0,10,10.00
01/13/2004,00:11,1051.50,1051.50,1051.50,1051.50,0,11,11.00
01/13/2004,00:18,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/13/2004,00:27,1051.50,1051.50,1051.50,1051.50,16,0,16.00
01/13/2004,00:28,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/13/2004,00:32,1051.50,1051.50,1051.25,1051.25,1,1,2.00
01/13/2004,00:33,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/13/2004,00:35,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/13/2004,00:37,1051.25,1051.25,1051.25,1051.25,0,10,10.00
01/13/2004,00:40,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/13/2004,00:43,1051.50,1051.50,1051.50,1051.50,8,0,8.00
01/13/2004,00:45,1051.50,1051.50,1051.50,1051.50,4,0,4.00
01/13/2004,00:46,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/13/2004,00:48,1051.75,1051.75,1051.75,1051.75,12,0,12.00
01/13/2004,00:49,1051.50,1051.50,1051.25,1051.25,0,22,22.00
01/13/2004,00:50,1051.25,1051.25,1051.25,1051.25,0,103,103.00
01/13/2004,00:51,1051.25,1051.50,1051.25,1051.25,3,11,14.00
01/13/2004,00:52,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/13/2004,00:53,1051.25,1051.50,1051.25,1051.25,2,26,28.00
01/13/2004,00:54,1051.25,1051.25,1051.00,1051.25,7,15,22.00
01/13/2004,00:57,1051.25,1051.25,1051.25,1051.25,2,0,2.00
01/13/2004,00:58,1051.50,1051.50,1051.50,1051.50,12,0,12.00
01/13/2004,01:02,1051.50,1051.50,1051.50,1051.50,3,0,3.00
01/13/2004,01:05,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/13/2004,01:06,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/13/2004,01:07,1051.50,1051.50,1051.25,1051.25,1,1,2.00
01/13/2004,01:08,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/13/2004,01:09,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/13/2004,01:10,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/13/2004,01:11,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/13/2004,01:12,1051.50,1051.75,1051.50,1051.75,404,0,404.00
01/13/2004,01:13,1051.75,1051.75,1051.75,1051.75,42,0,42.00
01/13/2004,01:14,1052.00,1052.00,1052.00,1052.00,6,0,6.00
01/13/2004,01:15,1052.00,1052.00,1052.00,1052.00,12,0,12.00
01/13/2004,01:17,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:18,1051.75,1051.75,1051.75,1051.75,0,4,4.00
01/13/2004,01:19,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:21,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:22,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:23,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,01:24,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:25,1052.00,1052.00,1052.00,1052.00,8,0,8.00
01/13/2004,01:26,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:33,1052.00,1052.00,1052.00,1052.00,4,0,4.00
01/13/2004,01:34,1051.75,1052.00,1051.75,1052.00,1,10,11.00
01/13/2004,01:35,1051.75,1052.00,1051.75,1051.75,1,6,7.00
01/13/2004,01:36,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/13/2004,01:38,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,01:39,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:40,1051.75,1051.75,1051.75,1051.75,0,25,25.00
01/13/2004,01:41,1051.75,1051.75,1051.75,1051.75,0,18,18.00
01/13/2004,01:42,1051.75,1051.75,1051.75,1051.75,0,13,13.00
01/13/2004,01:45,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/13/2004,01:47,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:48,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/13/2004,01:51,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,01:52,1051.75,1051.75,1051.75,1051.75,0,16,16.00
01/13/2004,01:53,1052.00,1052.00,1052.00,1052.00,101,0,101.00
01/13/2004,01:54,1052.00,1052.00,1052.00,1052.00,9,0,9.00
01/13/2004,01:55,1052.00,1052.00,1051.75,1051.75,1,62,63.00
01/13/2004,01:56,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/13/2004,01:57,1052.00,1052.00,1051.75,1051.75,30,6,36.00
01/13/2004,01:58,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,01:59,1051.75,1052.00,1051.75,1052.00,1,15,16.00
01/13/2004,02:00,1051.75,1051.75,1051.75,1051.75,0,15,15.00
01/13/2004,02:01,1051.75,1051.75,1051.75,1051.75,0,8,8.00
01/13/2004,02:02,1051.75,1052.00,1051.75,1051.75,3,9,12.00
01/13/2004,02:03,1051.50,1051.75,1051.50,1051.75,1,14,15.00
01/13/2004,02:04,1051.75,1051.75,1051.75,1051.75,22,0,22.00
01/13/2004,02:05,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/13/2004,02:06,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/13/2004,02:07,1051.75,1051.75,1051.75,1051.75,3,0,3.00
01/13/2004,02:09,1051.75,1052.00,1051.75,1052.00,8,0,8.00
01/13/2004,02:10,1051.75,1051.75,1051.75,1051.75,0,6,6.00
01/13/2004,02:11,1051.75,1052.00,1051.75,1052.00,3,7,10.00
01/13/2004,02:12,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/13/2004,02:14,1052.00,1052.00,1051.75,1051.75,1,3,4.00
01/13/2004,02:15,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,02:16,1051.75,1052.00,1051.75,1052.00,15,3,18.00
01/13/2004,02:18,1052.00,1052.75,1052.00,1052.50,247,31,278.00
01/13/2004,02:19,1052.50,1052.50,1052.50,1052.50,0,31,31.00
01/13/2004,02:20,1052.75,1052.75,1052.25,1052.25,4,77,81.00
01/13/2004,02:21,1052.25,1052.50,1052.25,1052.50,12,32,44.00
01/13/2004,02:22,1052.50,1052.50,1052.50,1052.50,25,0,25.00
01/13/2004,02:23,1052.25,1052.25,1052.25,1052.25,0,4,4.00
01/13/2004,02:24,1052.50,1052.50,1052.25,1052.25,25,36,61.00
01/13/2004,02:25,1052.25,1052.25,1052.25,1052.25,0,31,31.00
01/13/2004,02:26,1052.00,1052.25,1052.00,1052.25,4,12,16.00
01/13/2004,02:27,1052.00,1052.25,1052.00,1052.25,34,6,40.00
01/13/2004,02:28,1052.25,1052.50,1052.25,1052.25,17,21,38.00
01/13/2004,02:29,1052.25,1052.25,1052.25,1052.25,0,12,12.00
01/13/2004,02:30,1052.25,1052.25,1052.00,1052.25,6,22,28.00
01/13/2004,02:31,1052.25,1052.25,1052.00,1052.25,11,12,23.00
01/13/2004,02:32,1052.25,1052.25,1052.00,1052.00,5,6,11.00
01/13/2004,02:33,1052.00,1052.00,1052.00,1052.00,0,12,12.00
01/13/2004,02:34,1052.25,1052.25,1052.00,1052.00,2,13,15.00
01/13/2004,02:35,1052.00,1052.00,1051.75,1051.75,0,154,154.00
01/13/2004,02:36,1051.75,1051.75,1051.75,1051.75,0,45,45.00
01/13/2004,02:37,1051.75,1052.00,1051.75,1051.75,34,14,48.00
01/13/2004,02:38,1052.00,1052.00,1052.00,1052.00,22,0,22.00
01/13/2004,02:39,1052.00,1052.25,1052.00,1052.00,13,10,23.00
01/13/2004,02:40,1052.00,1052.00,1052.00,1052.00,0,8,8.00
01/13/2004,02:41,1052.00,1052.00,1051.75,1051.75,0,22,22.00
01/13/2004,02:42,1051.75,1051.75,1051.50,1051.50,0,62,62.00
01/13/2004,02:43,1051.75,1052.00,1051.75,1051.75,28,14,42.00
01/13/2004,02:44,1051.75,1051.75,1051.50,1051.50,0,12,12.00
01/13/2004,02:45,1051.75,1051.75,1051.75,1051.75,12,0,12.00
01/13/2004,02:46,1051.75,1051.75,1051.75,1051.75,43,0,43.00
01/13/2004,02:48,1051.75,1051.75,1051.75,1051.75,10,0,10.00
01/13/2004,02:49,1051.50,1051.75,1051.50,1051.75,3,7,10.00
01/13/2004,02:51,1051.50,1051.50,1051.00,1051.25,6,193,199.00
01/13/2004,02:52,1051.25,1051.25,1051.00,1051.00,2,50,52.00
01/13/2004,02:53,1051.00,1051.00,1051.00,1051.00,0,19,19.00
01/13/2004,02:54,1051.00,1051.00,1050.75,1050.75,0,23,23.00
01/13/2004,02:55,1051.00,1051.00,1051.00,1051.00,33,0,33.00
01/13/2004,02:56,1051.00,1051.00,1051.00,1051.00,1,0,1.00
01/13/2004,02:57,1050.75,1050.75,1050.50,1050.75,7,85,92.00
01/13/2004,02:58,1050.75,1050.75,1050.50,1050.75,18,2,20.00
01/13/2004,02:59,1050.75,1050.75,1050.75,1050.75,2,0,2.00
01/13/2004,03:00,1050.75,1050.75,1050.75,1050.75,16,0,16.00
01/13/2004,03:01,1050.75,1050.75,1050.75,1050.75,91,0,91.00
01/13/2004,03:02,1050.75,1051.00,1050.75,1050.75,16,17,33.00
01/13/2004,03:03,1050.75,1050.75,1050.75,1050.75,0,32,32.00
01/13/2004,03:04,1051.00,1051.00,1050.75,1050.75,2,5,7.00
01/13/2004,03:05,1051.00,1051.00,1051.00,1051.00,6,0,6.00
01/13/2004,03:06,1051.00,1051.00,1050.75,1051.00,3,10,13.00
01/13/2004,03:07,1051.00,1051.00,1051.00,1051.00,3,0,3.00
01/13/2004,03:08,1050.75,1050.75,1050.75,1050.75,0,50,50.00
01/13/2004,03:09,1050.50,1050.75,1050.50,1050.75,79,130,209.00
01/13/2004,03:10,1050.75,1050.75,1050.75,1050.75,5,0,5.00
01/13/2004,03:12,1051.00,1051.00,1051.00,1051.00,1,0,1.00
01/13/2004,03:13,1050.75,1050.75,1050.75,1050.75,0,10,10.00
01/13/2004,03:14,1051.00,1051.00,1050.75,1051.00,102,15,117.00
01/13/2004,03:16,1051.00,1051.00,1051.00,1051.00,60,0,60.00
01/13/2004,03:17,1051.00,1051.25,1051.00,1051.25,72,0,72.00
01/13/2004,03:18,1051.00,1051.00,1051.00,1051.00,0,29,29.00
01/13/2004,03:19,1051.00,1051.00,1051.00,1051.00,0,15,15.00
01/13/2004,03:20,1051.25,1051.75,1051.25,1051.75,114,0,114.00
01/13/2004,03:21,1051.50,1051.75,1051.50,1051.50,1,34,35.00
01/13/2004,03:22,1051.25,1051.50,1051.25,1051.25,2,202,204.00
01/13/2004,03:23,1051.50,1051.50,1051.50,1051.50,30,0,30.00
01/13/2004,03:24,1051.50,1051.50,1051.50,1051.50,40,0,40.00
01/13/2004,03:25,1051.75,1051.75,1051.75,1051.75,10,0,10.00
01/13/2004,03:26,1051.50,1051.50,1051.50,1051.50,0,11,11.00
01/13/2004,03:27,1051.50,1052.00,1051.50,1051.75,23,35,58.00
01/13/2004,03:28,1052.00,1052.00,1051.75,1052.00,48,10,58.00
01/13/2004,03:29,1052.00,1052.00,1051.75,1051.75,2,27,29.00
01/13/2004,03:30,1051.75,1051.75,1051.75,1051.75,0,9,9.00
01/13/2004,03:31,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,03:32,1051.75,1051.75,1051.50,1051.50,3,20,23.00
01/13/2004,03:33,1051.50,1051.50,1051.25,1051.50,3,19,22.00
01/13/2004,03:35,1051.25,1051.50,1051.25,1051.50,7,1,8.00
01/13/2004,03:38,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/13/2004,03:39,1051.25,1051.50,1051.25,1051.50,1,2,3.00
01/13/2004,03:41,1051.25,1051.25,1051.25,1051.25,0,10,10.00
01/13/2004,03:42,1051.25,1051.50,1051.25,1051.50,5,1,6.00
01/13/2004,03:43,1051.25,1051.50,1051.25,1051.50,12,1,13.00
01/13/2004,03:44,1051.50,1051.50,1051.25,1051.25,8,54,62.00
01/13/2004,03:45,1051.25,1051.75,1051.25,1051.75,112,9,121.00
01/13/2004,03:46,1051.50,1051.50,1051.50,1051.50,0,28,28.00
01/13/2004,03:47,1051.50,1051.50,1051.25,1051.25,3,38,41.00
01/13/2004,03:50,1051.50,1051.75,1051.50,1051.50,39,33,72.00
01/13/2004,03:51,1051.50,1051.50,1051.50,1051.50,0,4,4.00
01/13/2004,03:52,1051.50,1051.75,1051.50,1051.50,14,74,88.00
01/13/2004,03:53,1051.75,1051.75,1051.75,1051.75,32,0,32.00
01/13/2004,03:54,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/13/2004,03:55,1052.00,1052.25,1052.00,1052.00,26,9,35.00
01/13/2004,03:56,1052.00,1052.00,1052.00,1052.00,0,10,10.00
01/13/2004,03:57,1052.00,1052.00,1051.75,1051.75,0,13,13.00
01/13/2004,03:58,1051.75,1051.75,1051.75,1051.75,0,3,3.00
01/13/2004,03:59,1051.75,1051.75,1051.75,1051.75,0,32,32.00
01/13/2004,04:00,1051.50,1051.50,1051.50,1051.50,0,3,3.00
01/13/2004,04:01,1051.50,1051.50,1051.50,1051.50,0,3,3.00
01/13/2004,04:02,1051.50,1051.75,1051.50,1051.50,3,31,34.00
01/13/2004,04:03,1051.50,1051.50,1051.50,1051.50,0,63,63.00
01/13/2004,04:04,1051.50,1051.75,1051.50,1051.50,1,13,14.00
01/13/2004,04:05,1051.50,1051.50,1051.50,1051.50,0,21,21.00
01/13/2004,04:06,1051.50,1051.50,1051.25,1051.25,0,34,34.00
01/13/2004,04:07,1051.25,1051.25,1051.25,1051.25,0,4,4.00
01/13/2004,04:08,1051.25,1051.25,1051.00,1051.25,1,22,23.00
01/13/2004,04:09,1051.25,1051.25,1051.25,1051.25,2,0,2.00
01/13/2004,04:10,1051.25,1051.25,1051.25,1051.25,2,0,2.00
01/13/2004,04:13,1051.25,1051.25,1051.00,1051.00,3,10,13.00
01/13/2004,04:14,1051.25,1051.50,1051.25,1051.50,28,0,28.00
01/13/2004,04:15,1051.50,1051.75,1051.50,1051.75,9,0,9.00
01/13/2004,04:16,1051.75,1051.75,1051.75,1051.75,68,0,68.00
01/13/2004,04:18,1051.75,1052.00,1051.75,1052.00,40,0,40.00
01/13/2004,04:19,1052.00,1052.25,1052.00,1052.25,31,0,31.00
01/13/2004,04:20,1052.25,1052.25,1052.25,1052.25,8,0,8.00
01/13/2004,04:22,1052.25,1052.25,1052.25,1052.25,63,0,63.00
01/13/2004,04:23,1052.25,1052.25,1052.00,1052.00,6,10,16.00
01/13/2004,04:24,1052.00,1052.00,1052.00,1052.00,0,37,37.00
01/13/2004,04:25,1052.25,1052.25,1052.00,1052.00,11,32,43.00
01/13/2004,04:26,1052.00,1052.00,1052.00,1052.00,0,16,16.00
01/13/2004,04:27,1052.00,1052.00,1052.00,1052.00,0,1,1.00
01/13/2004,04:28,1052.25,1052.25,1052.00,1052.00,5,8,13.00
01/13/2004,04:29,1051.75,1052.00,1051.75,1051.75,5,10,15.00
01/13/2004,04:31,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,04:33,1051.75,1052.25,1051.75,1052.25,88,1,89.00
01/13/2004,04:34,1052.25,1052.25,1052.25,1052.25,23,0,23.00
01/13/2004,04:35,1052.25,1052.50,1052.25,1052.50,70,0,70.00
01/13/2004,04:36,1052.25,1052.25,1052.25,1052.25,0,3,3.00
01/13/2004,04:37,1052.50,1052.75,1052.50,1052.50,26,8,34.00
01/13/2004,04:38,1052.50,1052.50,1052.00,1052.00,0,198,198.00
01/13/2004,04:39,1052.00,1052.00,1051.75,1052.00,10,10,20.00
01/13/2004,04:40,1052.00,1052.00,1052.00,1052.00,3,0,3.00
01/13/2004,04:41,1052.00,1052.25,1052.00,1052.25,30,0,30.00
01/13/2004,04:42,1052.00,1052.00,1052.00,1052.00,0,5,5.00
01/13/2004,04:43,1052.00,1052.00,1051.75,1051.75,0,130,130.00
01/13/2004,04:44,1051.75,1051.75,1051.75,1051.75,0,26,26.00
01/13/2004,04:45,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,04:46,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,04:47,1052.00,1052.00,1052.00,1052.00,27,0,27.00
01/13/2004,04:58,1052.00,1052.00,1052.00,1052.00,4,0,4.00
01/13/2004,04:59,1052.00,1052.00,1052.00,1052.00,51,0,51.00
01/13/2004,05:00,1052.00,1052.25,1052.00,1052.25,3,0,3.00
01/13/2004,05:05,1052.25,1052.25,1052.25,1052.25,3,0,3.00
01/13/2004,05:08,1052.25,1052.25,1052.00,1052.00,1,2,3.00
01/13/2004,05:09,1052.00,1052.25,1052.00,1052.25,6,1,7.00
01/13/2004,05:10,1052.00,1052.00,1051.75,1051.75,0,4,4.00
01/13/2004,05:11,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/13/2004,05:12,1052.00,1052.00,1052.00,1052.00,7,0,7.00
01/13/2004,05:13,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,05:14,1051.75,1052.00,1051.75,1052.00,1,1,2.00
01/13/2004,05:15,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,05:16,1051.75,1051.75,1051.75,1051.75,0,3,3.00
01/13/2004,05:17,1051.75,1052.00,1051.75,1052.00,77,26,103.00
01/13/2004,05:18,1052.00,1052.00,1051.75,1051.75,1,1,2.00
01/13/2004,05:19,1051.75,1051.75,1051.75,1051.75,0,10,10.00
01/13/2004,05:20,1051.75,1051.75,1051.75,1051.75,0,10,10.00
01/13/2004,05:22,1052.00,1052.00,1051.75,1051.75,2,57,59.00
01/13/2004,05:24,1051.75,1051.75,1051.75,1051.75,0,3,3.00
01/13/2004,05:25,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,05:26,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/13/2004,05:33,1051.75,1051.75,1051.75,1051.75,53,0,53.00
01/13/2004,05:34,1051.75,1051.75,1051.75,1051.75,6,0,6.00
01/13/2004,05:35,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/13/2004,05:36,1051.75,1051.75,1051.75,1051.75,16,0,16.00
01/13/2004,05:37,1051.75,1051.75,1051.75,1051.75,9,0,9.00
01/13/2004,05:38,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/13/2004,05:39,1051.75,1051.75,1051.25,1051.25,13,178,191.00
01/13/2004,05:40,1051.25,1051.25,1051.00,1051.25,1,113,114.00
01/13/2004,05:41,1051.25,1051.25,1051.25,1051.25,41,0,41.00
01/13/2004,05:42,1051.25,1051.25,1051.25,1051.25,5,0,5.00
01/13/2004,05:43,1051.25,1051.25,1051.25,1051.25,5,0,5.00
01/13/2004,05:44,1051.25,1051.25,1051.00,1051.00,7,5,12.00
01/13/2004,05:45,1051.00,1051.25,1051.00,1051.25,2,1,3.00
01/13/2004,05:46,1051.25,1051.25,1051.25,1051.25,34,0,34.00
01/13/2004,05:47,1051.25,1051.25,1051.25,1051.25,37,0,37.00
01/13/2004,05:49,1051.50,1051.50,1051.50,1051.50,105,0,105.00
01/13/2004,05:51,1051.50,1051.50,1051.50,1051.50,12,0,12.00
01/13/2004,05:52,1051.75,1051.75,1051.75,1051.75,25,0,25.00
01/13/2004,05:53,1051.75,1051.75,1051.75,1051.75,20,0,20.00
01/13/2004,05:54,1051.75,1051.75,1051.75,1051.75,12,0,12.00
01/13/2004,05:55,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/13/2004,05:56,1051.75,1051.75,1051.75,1051.75,20,0,20.00
01/13/2004,05:57,1051.75,1051.75,1051.75,1051.75,15,0,15.00
01/13/2004,05:58,1051.75,1051.75,1051.75,1051.75,12,0,12.00
01/13/2004,06:00,1051.75,1051.75,1051.75,1051.75,40,0,40.00
01/13/2004,06:01,1051.75,1051.75,1051.75,1051.75,6,0,6.00
01/13/2004,06:02,1051.75,1051.75,1051.50,1051.75,23,1,24.00
01/13/2004,06:04,1051.75,1051.75,1051.50,1051.75,52,2,54.00
01/13/2004,06:06,1052.00,1052.00,1052.00,1052.00,104,0,104.00
01/13/2004,06:08,1052.00,1052.25,1052.00,1052.25,6,0,6.00
01/13/2004,06:09,1052.25,1052.25,1052.25,1052.25,140,0,140.00
01/13/2004,06:10,1052.00,1052.00,1052.00,1052.00,0,15,15.00
01/13/2004,06:11,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/13/2004,06:14,1052.25,1052.25,1052.25,1052.25,2,0,2.00
01/13/2004,06:15,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/13/2004,06:16,1052.25,1052.25,1052.00,1052.00,1,48,49.00
01/13/2004,06:18,1052.00,1052.00,1052.00,1052.00,0,3,3.00
01/13/2004,06:19,1052.25,1052.25,1052.00,1052.00,1,9,10.00
01/13/2004,06:20,1052.00,1052.00,1051.75,1052.00,8,9,17.00
01/13/2004,06:21,1052.00,1052.25,1052.00,1052.00,6,1,7.00
01/13/2004,06:30,1052.25,1052.25,1052.25,1052.25,6,0,6.00
01/13/2004,06:31,1052.25,1052.25,1052.25,1052.25,6,0,6.00
01/13/2004,06:32,1052.25,1052.25,1052.25,1052.25,5,0,5.00
01/13/2004,06:33,1052.25,1052.25,1052.00,1052.00,3,2,5.00
01/13/2004,06:34,1052.00,1052.25,1052.00,1052.25,6,5,11.00
01/13/2004,06:35,1052.25,1052.25,1052.25,1052.25,14,0,14.00
01/13/2004,06:36,1052.25,1052.25,1052.25,1052.25,74,0,74.00
01/13/2004,06:37,1052.25,1052.50,1052.25,1052.50,130,0,130.00
01/13/2004,06:38,1052.50,1053.00,1052.50,1052.50,347,30,377.00
01/13/2004,06:39,1052.75,1053.00,1052.75,1052.75,76,112,188.00
01/13/2004,06:40,1052.75,1052.75,1052.50,1052.50,0,54,54.00
01/13/2004,06:41,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/13/2004,06:42,1052.50,1052.50,1052.25,1052.25,3,177,180.00
01/13/2004,06:43,1052.25,1052.50,1052.25,1052.50,5,105,110.00
01/13/2004,06:44,1052.25,1052.50,1052.00,1052.00,3,25,28.00
01/13/2004,06:45,1052.25,1052.50,1052.00,1052.50,12,1,13.00
01/13/2004,06:46,1052.50,1052.50,1052.00,1052.50,130,14,144.00
01/13/2004,06:47,1052.50,1052.50,1052.25,1052.25,6,5,11.00
01/13/2004,06:48,1052.50,1052.50,1052.50,1052.50,50,0,50.00
01/13/2004,06:49,1052.25,1052.25,1052.25,1052.25,0,1,1.00
01/13/2004,06:50,1052.50,1052.50,1052.50,1052.50,62,0,62.00
01/13/2004,06:52,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/13/2004,06:53,1052.75,1053.00,1052.75,1053.00,150,0,150.00
01/13/2004,06:54,1053.00,1053.00,1053.00,1053.00,26,0,26.00
01/13/2004,06:55,1053.00,1053.00,1053.00,1053.00,71,0,71.00
01/13/2004,06:56,1052.75,1052.75,1052.50,1052.50,50,104,154.00
01/13/2004,06:57,1052.50,1052.50,1052.50,1052.50,0,10,10.00
01/13/2004,06:58,1052.50,1052.50,1052.50,1052.50,0,82,82.00
01/13/2004,06:59,1052.50,1052.50,1052.50,1052.50,0,45,45.00
01/13/2004,07:00,1052.50,1052.50,1052.50,1052.50,0,52,52.00
01/13/2004,07:02,1052.50,1052.50,1052.25,1052.50,3,38,41.00
01/13/2004,07:03,1052.50,1052.50,1052.25,1052.50,32,1,33.00
01/13/2004,07:04,1052.50,1052.50,1052.50,1052.50,2,0,2.00
01/13/2004,07:05,1052.75,1052.75,1052.75,1052.75,128,0,128.00
01/13/2004,07:06,1052.75,1052.75,1052.75,1052.75,3,0,3.00
01/13/2004,07:07,1052.75,1052.75,1052.75,1052.75,73,0,73.00
01/13/2004,07:08,1052.50,1052.75,1052.50,1052.75,40,3,43.00
01/13/2004,07:09,1052.50,1052.75,1052.50,1052.50,96,23,119.00
01/13/2004,07:10,1052.75,1052.75,1052.50,1052.50,45,1,46.00
01/13/2004,07:11,1052.50,1052.75,1052.50,1052.75,41,1,42.00
01/13/2004,07:12,1052.75,1052.75,1052.75,1052.75,44,0,44.00
01/13/2004,07:13,1052.75,1053.00,1052.75,1052.75,25,4,29.00
01/13/2004,07:14,1053.00,1053.00,1053.00,1053.00,7,0,7.00
01/13/2004,07:15,1053.00,1053.00,1053.00,1053.00,8,0,8.00
01/13/2004,07:16,1053.00,1053.00,1052.75,1053.00,4,1,5.00
01/13/2004,07:17,1052.75,1053.00,1052.75,1053.00,35,11,46.00
01/13/2004,07:18,1053.00,1053.00,1053.00,1053.00,20,0,20.00
01/13/2004,07:19,1053.00,1053.00,1053.00,1053.00,54,0,54.00
01/13/2004,07:20,1052.75,1052.75,1052.75,1052.75,0,5,5.00
01/13/2004,07:21,1052.75,1052.75,1052.50,1052.50,0,133,133.00
01/13/2004,07:22,1052.50,1052.75,1052.50,1052.75,1,25,26.00
01/13/2004,07:23,1052.50,1052.75,1052.50,1052.75,12,31,43.00
01/13/2004,07:24,1052.75,1052.75,1052.50,1052.75,3,1,4.00
01/13/2004,07:25,1052.50,1052.50,1052.50,1052.50,0,2,2.00
01/13/2004,07:26,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/13/2004,07:27,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/13/2004,07:28,1052.50,1052.75,1052.25,1052.50,6,213,219.00
01/13/2004,07:29,1052.50,1052.75,1052.25,1052.50,20,6,26.00
01/13/2004,07:30,1052.75,1052.75,1052.00,1052.00,17,495,512.00
01/13/2004,07:31,1052.00,1052.25,1052.00,1052.00,11,59,70.00
01/13/2004,07:32,1051.75,1052.00,1051.50,1051.50,139,184,323.00
01/13/2004,07:33,1051.75,1051.75,1051.75,1051.75,187,0,187.00
01/13/2004,07:34,1052.00,1052.00,1052.00,1052.00,256,0,256.00
01/13/2004,07:35,1052.00,1052.00,1052.00,1052.00,98,0,98.00
01/13/2004,07:36,1052.25,1052.25,1052.25,1052.25,15,0,15.00
01/13/2004,07:37,1052.00,1052.25,1051.75,1051.75,1,69,70.00
01/13/2004,07:38,1051.75,1051.75,1051.75,1051.75,0,5,5.00
01/13/2004,07:39,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/13/2004,07:40,1052.00,1052.00,1051.75,1051.75,1,4,5.00
01/13/2004,07:41,1052.00,1052.00,1051.75,1051.75,20,6,26.00
01/13/2004,07:42,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/13/2004,07:43,1051.75,1052.00,1051.75,1051.75,3,13,16.00
01/13/2004,07:44,1052.00,1052.00,1052.00,1052.00,187,0,187.00
01/13/2004,07:45,1051.75,1052.00,1051.75,1052.00,50,2,52.00
01/13/2004,07:46,1052.00,1052.00,1052.00,1052.00,47,0,47.00
01/13/2004,07:47,1052.00,1052.00,1051.75,1052.00,10,25,35.00
01/13/2004,07:48,1052.00,1052.00,1051.50,1051.75,5,105,110.00
01/13/2004,07:49,1051.75,1051.75,1051.75,1051.75,101,0,101.00
01/13/2004,07:50,1051.75,1051.75,1051.50,1051.50,1,19,20.00
01/13/2004,07:51,1051.50,1051.75,1051.50,1051.50,7,2,9.00
01/13/2004,07:52,1051.50,1051.50,1051.25,1051.50,124,203,327.00
01/13/2004,07:53,1051.75,1051.75,1051.25,1051.25,1,43,44.00
01/13/2004,07:54,1051.50,1051.50,1051.00,1051.25,18,184,202.00
01/13/2004,07:55,1051.25,1051.25,1051.00,1051.00,121,1,122.00
01/13/2004,07:56,1051.25,1051.25,1051.00,1051.25,104,2,106.00
01/13/2004,07:57,1051.25,1051.50,1051.25,1051.50,120,0,120.00
01/13/2004,07:58,1051.50,1051.50,1051.50,1051.50,36,0,36.00
01/13/2004,07:59,1051.50,1051.50,1051.50,1051.50,24,0,24.00
01/13/2004,08:00,1051.50,1051.50,1051.50,1051.50,83,0,83.00
01/13/2004,08:01,1051.50,1051.75,1051.50,1051.50,9,3,12.00
01/13/2004,08:02,1051.75,1051.75,1051.50,1051.75,4,1,5.00
01/13/2004,08:03,1051.75,1051.75,1051.50,1051.50,1,8,9.00
01/13/2004,08:04,1051.75,1051.75,1051.50,1051.75,5,17,22.00
01/13/2004,08:05,1051.50,1051.75,1051.50,1051.50,6,13,19.00
01/13/2004,08:06,1051.50,1051.50,1051.50,1051.50,0,14,14.00
01/13/2004,08:07,1051.50,1051.75,1051.50,1051.50,1,16,17.00
01/13/2004,08:08,1051.50,1051.50,1051.50,1051.50,0,14,14.00
01/13/2004,08:09,1051.50,1051.75,1051.50,1051.50,4,13,17.00
01/13/2004,08:10,1051.75,1051.75,1051.50,1051.75,4,9,13.00
01/13/2004,08:11,1051.50,1051.50,1051.50,1051.50,0,17,17.00
01/13/2004,08:12,1051.50,1051.75,1051.50,1051.50,2,27,29.00
01/13/2004,08:13,1051.50,1051.50,1051.25,1051.50,4,142,146.00
01/13/2004,08:14,1051.25,1051.25,1051.00,1051.00,2,65,67.00
01/13/2004,08:15,1051.25,1051.50,1051.00,1051.25,97,52,149.00
01/13/2004,08:16,1051.25,1051.50,1051.00,1051.25,16,7,23.00
01/13/2004,08:17,1051.00,1051.25,1051.00,1051.00,2,14,16.00
01/13/2004,08:18,1051.00,1051.25,1051.00,1051.25,18,21,39.00
01/13/2004,08:19,1051.25,1051.25,1051.25,1051.25,101,0,101.00
01/13/2004,08:20,1051.00,1051.25,1051.00,1051.25,10,13,23.00
01/13/2004,08:21,1051.25,1051.25,1051.00,1051.25,33,1,34.00
01/13/2004,08:22,1051.25,1051.25,1051.00,1051.00,13,2,15.00
01/13/2004,08:23,1051.25,1051.25,1051.25,1051.25,16,0,16.00
01/13/2004,08:24,1051.00,1051.00,1051.00,1051.00,0,33,33.00
01/13/2004,08:25,1051.25,1051.25,1051.00,1051.00,15,23,38.00
01/13/2004,08:26,1051.00,1051.25,1051.00,1051.00,20,241,261.00
01/13/2004,08:27,1051.00,1051.00,1050.75,1051.00,86,42,128.00
01/13/2004,08:28,1051.00,1051.25,1051.00,1051.00,78,43,121.00
01/13/2004,08:29,1051.00,1051.25,1051.00,1051.00,62,161,223.00
01/13/2004,08:30,1051.00,1051.50,1051.00,1051.00,407,540,947.00
01/13/2004,08:31,1051.00,1051.75,1050.75,1051.75,2123,2256,4379.00
01/13/2004,08:32,1051.75,1052.00,1051.50,1051.75,1432,1240,2672.00
01/13/2004,08:33,1051.75,1051.75,1051.25,1051.75,409,659,1068.00
01/13/2004,08:34,1051.75,1052.00,1051.50,1051.75,958,1244,2202.00
01/13/2004,08:35,1051.75,1052.25,1051.50,1051.75,2410,1648,4058.00
01/13/2004,08:36,1052.00,1052.00,1051.50,1051.75,861,1277,2138.00
01/13/2004,08:37,1051.75,1052.50,1051.50,1052.25,2178,988,3166.00
01/13/2004,08:38,1052.25,1052.50,1052.00,1052.25,888,837,1725.00
01/13/2004,08:39,1052.00,1052.25,1051.75,1052.00,823,552,1375.00
01/13/2004,08:40,1052.00,1052.00,1051.50,1051.75,175,899,1074.00
01/13/2004,08:41,1051.75,1052.00,1051.25,1051.50,1173,1441,2614.00
01/13/2004,08:42,1051.25,1051.50,1051.00,1051.25,1052,1552,2604.00
01/13/2004,08:43,1051.25,1051.50,1050.50,1050.75,830,2432,3262.00
01/13/2004,08:44,1050.75,1051.25,1050.75,1051.25,1178,783,1961.00
01/13/2004,08:45,1051.25,1051.50,1051.00,1051.25,654,719,1373.00
01/13/2004,08:46,1051.25,1051.50,1050.75,1051.00,303,893,1196.00
01/13/2004,08:47,1050.75,1051.00,1050.50,1050.75,1561,2462,4023.00
01/13/2004,08:48,1050.75,1051.00,1050.75,1051.00,909,290,1199.00
01/13/2004,08:49,1050.75,1051.25,1050.75,1051.25,1008,35,1043.00
01/13/2004,08:50,1051.00,1051.50,1051.00,1051.50,705,440,1145.00
01/13/2004,08:51,1051.50,1051.75,1051.25,1051.50,1121,234,1355.00
01/13/2004,08:52,1051.75,1051.75,1051.00,1051.50,443,1314,1757.00
01/13/2004,08:53,1051.50,1052.00,1051.25,1051.50,1577,882,2459.00
01/13/2004,08:54,1051.50,1051.50,1051.00,1051.50,927,861,1788.00
01/13/2004,08:55,1051.50,1051.50,1051.00,1051.50,567,223,790.00
01/13/2004,08:56,1051.25,1051.75,1051.25,1051.75,939,532,1471.00
01/13/2004,08:57,1051.75,1052.00,1051.25,1051.50,468,874,1342.00
01/13/2004,08:58,1051.50,1051.75,1051.00,1051.00,303,1034,1337.00
01/13/2004,08:59,1051.25,1051.50,1050.75,1051.25,2339,2261,4600.00
01/13/2004,09:00,1051.25,1051.25,1050.75,1051.00,536,450,986.00
01/13/2004,09:01,1051.00,1051.75,1051.00,1051.75,741,137,878.00
01/13/2004,09:02,1051.75,1052.25,1051.50,1052.00,1506,1806,3312.00
01/13/2004,09:03,1052.00,1052.25,1051.75,1052.25,612,58,670.00
01/13/2004,09:04,1052.25,1052.25,1051.75,1052.00,770,1203,1973.00
01/13/2004,09:05,1052.00,1052.00,1051.50,1051.75,274,604,878.00
01/13/2004,09:06,1051.50,1051.50,1051.00,1051.00,1312,1991,3303.00
01/13/2004,09:07,1051.00,1051.50,1050.75,1051.50,2187,1466,3653.00
01/13/2004,09:08,1051.50,1051.50,1051.25,1051.25,1285,1533,2818.00
01/13/2004,09:09,1051.25,1051.75,1051.25,1051.75,562,39,601.00
01/13/2004,09:10,1051.50,1051.75,1051.00,1051.25,191,591,782.00
01/13/2004,09:11,1051.25,1051.50,1050.75,1051.25,531,891,1422.00
01/13/2004,09:12,1051.25,1051.25,1051.00,1051.00,202,371,573.00
01/13/2004,09:13,1051.25,1051.25,1050.75,1051.00,53,309,362.00
01/13/2004,09:14,1051.00,1051.25,1050.75,1050.75,459,1794,2253.00
01/13/2004,09:15,1050.75,1051.00,1050.00,1050.00,1075,3614,4689.00
01/13/2004,09:16,1050.00,1050.50,1050.00,1050.00,1823,1893,3716.00
01/13/2004,09:17,1050.00,1050.50,1049.50,1049.75,828,2917,3745.00
01/13/2004,09:18,1049.75,1050.00,1049.50,1049.75,980,1880,2860.00
01/13/2004,09:19,1050.00,1050.00,1049.50,1049.75,708,1185,1893.00
01/13/2004,09:20,1049.75,1050.25,1049.75,1049.75,606,1234,1840.00
01/13/2004,09:21,1049.75,1050.00,1049.50,1049.75,1233,1427,2660.00
01/13/2004,09:22,1050.00,1050.00,1049.50,1049.75,1047,628,1675.00
01/13/2004,09:23,1049.50,1050.25,1049.50,1050.25,724,511,1235.00
01/13/2004,09:24,1050.25,1050.25,1050.00,1050.00,66,92,158.00
01/13/2004,09:25,1050.00,1050.25,1049.75,1050.00,447,439,886.00
01/13/2004,09:26,1049.75,1050.00,1049.25,1049.50,607,1694,2301.00
01/13/2004,09:27,1049.50,1050.00,1049.50,1050.00,1228,317,1545.00
01/13/2004,09:28,1050.00,1050.25,1049.75,1050.25,832,143,975.00
01/13/2004,09:29,1050.25,1050.25,1049.75,1050.00,466,1247,1713.00
01/13/2004,09:30,1049.75,1050.00,1049.75,1049.75,60,212,272.00
01/13/2004,09:31,1049.75,1049.75,1049.25,1049.75,1063,1682,2745.00
01/13/2004,09:32,1049.75,1049.75,1049.00,1049.25,1195,2626,3821.00
01/13/2004,09:33,1049.50,1049.50,1049.00,1049.25,1327,1512,2839.00
01/13/2004,09:34,1049.50,1049.50,1049.25,1049.50,1459,190,1649.00
01/13/2004,09:35,1049.50,1049.50,1049.25,1049.50,235,107,342.00
01/13/2004,09:36,1049.50,1049.75,1049.25,1049.50,1459,94,1553.00
01/13/2004,09:37,1049.75,1050.25,1049.50,1050.25,1085,153,1238.00
01/13/2004,09:38,1050.25,1050.50,1050.00,1050.25,1712,59,1771.00
01/13/2004,09:39,1050.50,1050.50,1050.00,1050.00,334,609,943.00
01/13/2004,09:40,1050.00,1050.25,1050.00,1050.00,58,350,408.00
01/13/2004,09:41,1050.25,1050.25,1050.00,1050.00,80,346,426.00
01/13/2004,09:42,1050.00,1050.50,1050.00,1050.25,367,143,510.00
01/13/2004,09:43,1050.25,1050.25,1050.00,1050.00,168,56,224.00
01/13/2004,09:44,1050.00,1050.50,1050.00,1050.50,296,118,414.00
01/13/2004,09:45,1050.25,1050.50,1049.75,1049.75,135,611,746.00
01/13/2004,09:46,1050.00,1050.00,1049.75,1050.00,578,797,1375.00
01/13/2004,09:47,1049.75,1050.00,1049.50,1050.00,326,548,874.00
01/13/2004,09:48,1049.75,1049.75,1049.50,1049.75,211,376,587.00
01/13/2004,09:49,1049.50,1049.75,1048.75,1048.75,1498,3439,4937.00
01/13/2004,09:50,1048.75,1049.25,1048.75,1049.00,885,1771,2656.00
01/13/2004,09:51,1049.00,1049.00,1048.75,1049.00,689,278,967.00
01/13/2004,09:52,1049.00,1049.00,1048.25,1048.25,1154,3411,4565.00
01/13/2004,09:53,1048.25,1048.50,1048.00,1048.25,1857,1473,3330.00
01/13/2004,09:54,1048.25,1048.50,1048.00,1048.25,301,1394,1695.00
01/13/2004,09:55,1048.25,1048.50,1048.00,1048.00,712,254,966.00
01/13/2004,09:56,1048.25,1048.50,1048.00,1048.25,1278,774,2052.00
01/13/2004,09:57,1048.25,1048.25,1048.00,1048.25,906,60,966.00
01/13/2004,09:58,1048.25,1048.25,1047.25,1047.25,276,4320,4596.00
01/13/2004,09:59,1047.25,1047.50,1047.00,1047.25,1049,3425,4474.00
01/13/2004,10:00,1047.00,1047.25,1046.50,1047.00,1920,2252,4172.00
01/13/2004,10:01,1047.00,1047.00,1046.75,1047.00,668,1252,1920.00
01/13/2004,10:02,1047.00,1047.25,1046.75,1047.25,1580,75,1655.00
01/13/2004,10:03,1047.25,1047.50,1047.00,1047.25,2237,361,2598.00
01/13/2004,10:04,1047.25,1047.50,1047.25,1047.50,446,330,776.00
01/13/2004,10:05,1047.50,1047.50,1047.00,1047.00,150,1424,1574.00
01/13/2004,10:06,1047.00,1047.50,1046.75,1047.50,1275,1064,2339.00
01/13/2004,10:07,1047.50,1047.50,1047.00,1047.25,1068,655,1723.00
01/13/2004,10:08,1047.25,1047.50,1047.25,1047.50,496,30,526.00
01/13/2004,10:09,1047.50,1047.75,1047.25,1047.75,543,66,609.00
01/13/2004,10:10,1047.50,1047.75,1047.25,1047.50,78,881,959.00
01/13/2004,10:11,1047.50,1047.50,1047.00,1047.00,104,534,638.00
01/13/2004,10:12,1047.00,1047.25,1046.50,1046.75,1014,2213,3227.00
01/13/2004,10:13,1046.50,1047.25,1046.50,1047.25,1990,233,2223.00
01/13/2004,10:14,1047.50,1047.75,1047.25,1047.50,1195,1345,2540.00
01/13/2004,10:15,1047.50,1047.75,1047.25,1047.50,449,451,900.00
01/13/2004,10:16,1047.50,1048.00,1047.00,1047.50,2029,1785,3814.00
01/13/2004,10:17,1047.25,1048.25,1047.25,1048.00,2241,145,2386.00
01/13/2004,10:18,1048.00,1048.25,1047.75,1048.25,2887,1064,3951.00
01/13/2004,10:19,1048.25,1048.25,1047.50,1048.00,566,1245,1811.00
01/13/2004,10:20,1048.00,1048.00,1047.50,1047.75,70,649,719.00
01/13/2004,10:21,1047.50,1048.00,1047.50,1047.75,951,54,1005.00
01/13/2004,10:22,1048.00,1048.00,1047.50,1048.00,328,188,516.00
01/13/2004,10:23,1047.75,1048.00,1047.50,1048.00,87,171,258.00
01/13/2004,10:24,1048.00,1048.00,1047.25,1047.75,139,868,1007.00
01/13/2004,10:25,1047.50,1048.00,1047.50,1048.00,650,166,816.00
01/13/2004,10:26,1048.00,1048.00,1047.50,1047.75,1760,464,2224.00
01/13/2004,10:27,1047.75,1048.00,1047.50,1047.50,88,220,308.00
01/13/2004,10:28,1047.50,1048.00,1047.50,1047.50,829,499,1328.00
01/13/2004,10:29,1047.50,1047.75,1047.00,1047.25,566,2121,2687.00
01/13/2004,10:30,1047.25,1047.75,1047.25,1047.50,583,112,695.00
01/13/2004,10:31,1047.50,1047.75,1047.00,1047.00,836,1305,2141.00
01/13/2004,10:32,1047.00,1047.75,1047.00,1047.50,733,297,1030.00
01/13/2004,10:33,1047.50,1047.75,1047.25,1047.50,684,428,1112.00
01/13/2004,10:34,1047.25,1048.00,1047.25,1048.00,1496,594,2090.00
01/13/2004,10:35,1048.00,1048.00,1047.50,1047.75,476,489,965.00
01/13/2004,10:36,1047.75,1048.00,1047.75,1047.75,61,256,317.00
01/13/2004,10:37,1047.50,1047.75,1047.25,1047.50,261,256,517.00
01/13/2004,10:38,1047.25,1047.50,1046.75,1046.75,110,997,1107.00
01/13/2004,10:39,1047.00,1047.25,1046.00,1046.00,577,3254,3831.00
01/13/2004,10:40,1046.00,1046.50,1045.75,1045.75,885,2092,2977.00
01/13/2004,10:41,1045.75,1046.00,1045.00,1045.00,1035,2887,3922.00
01/13/2004,10:42,1045.25,1045.25,1044.75,1045.00,1711,3195,4906.00
01/13/2004,10:43,1044.75,1045.00,1044.50,1044.75,1431,2157,3588.00
01/13/2004,10:44,1045.00,1045.00,1044.50,1045.00,914,520,1434.00
01/13/2004,10:45,1044.75,1045.25,1044.75,1045.25,1139,75,1214.00
01/13/2004,10:46,1045.25,1045.25,1045.00,1045.25,1384,925,2309.00
01/13/2004,10:47,1045.25,1045.25,1045.00,1045.25,1060,302,1362.00
01/13/2004,10:48,1045.25,1045.50,1045.00,1045.00,495,877,1372.00
01/13/2004,10:49,1045.25,1045.25,1045.00,1045.25,887,365,1252.00
01/13/2004,10:50,1045.00,1045.25,1045.00,1045.25,505,222,727.00
01/13/2004,10:51,1045.25,1045.50,1045.00,1045.25,511,192,703.00
01/13/2004,10:52,1045.50,1045.50,1045.00,1045.50,573,365,938.00
01/13/2004,10:53,1045.25,1045.75,1045.25,1045.50,840,58,898.00
01/13/2004,10:54,1045.50,1045.75,1045.00,1045.25,257,1405,1662.00
01/13/2004,10:55,1045.25,1045.25,1044.75,1045.00,351,820,1171.00
01/13/2004,10:56,1045.00,1045.00,1043.25,1043.25,1188,7057,8245.00
01/13/2004,10:57,1043.25,1043.50,1041.50,1041.50,2509,6514,9023.00
01/13/2004,10:58,1041.50,1042.25,1041.25,1042.25,3418,1979,5397.00
01/13/2004,10:59,1042.25,1042.25,1041.75,1041.75,634,2611,3245.00
01/13/2004,11:00,1041.75,1042.00,1040.00,1040.25,2059,5939,7998.00
01/13/2004,11:01,1040.00,1040.75,1039.75,1040.50,2985,2779,5764.00
01/13/2004,11:02,1040.50,1040.50,1038.50,1038.75,1639,5407,7046.00
01/13/2004,11:03,1038.50,1039.50,1038.25,1039.50,3987,1444,5431.00
01/13/2004,11:04,1039.50,1040.50,1039.25,1040.50,3586,1011,4597.00
01/13/2004,11:05,1040.50,1041.00,1040.25,1040.75,2473,1574,4047.00
01/13/2004,11:06,1040.75,1041.00,1040.50,1041.00,1392,1187,2579.00
01/13/2004,11:07,1040.75,1041.50,1040.75,1041.50,2368,421,2789.00
01/13/2004,11:08,1041.50,1042.00,1041.25,1042.00,1829,567,2396.00
01/13/2004,11:09,1041.75,1042.00,1041.25,1041.50,1898,1495,3393.00
01/13/2004,11:10,1041.50,1042.00,1041.25,1042.00,1107,232,1339.00
01/13/2004,11:11,1042.00,1042.00,1041.50,1041.75,549,520,1069.00
01/13/2004,11:12,1041.75,1042.00,1041.50,1042.00,993,595,1588.00
01/13/2004,11:13,1042.00,1042.25,1041.50,1041.50,1324,1353,2677.00
01/13/2004,11:14,1041.50,1042.00,1041.50,1041.75,408,410,818.00
01/13/2004,11:15,1041.75,1041.75,1041.25,1041.50,339,1431,1770.00
01/13/2004,11:16,1041.50,1041.75,1041.25,1041.25,124,1872,1996.00
01/13/2004,11:17,1041.25,1042.00,1041.00,1042.00,1729,1613,3342.00
01/13/2004,11:18,1042.00,1042.25,1041.75,1042.00,1380,455,1835.00
01/13/2004,11:19,1042.25,1042.50,1042.00,1042.25,1246,2450,3696.00
01/13/2004,11:20,1042.25,1042.75,1042.25,1042.50,1524,152,1676.00
01/13/2004,11:21,1042.75,1042.75,1042.25,1042.25,420,2000,2420.00
01/13/2004,11:22,1042.50,1042.75,1042.25,1042.75,641,242,883.00
01/13/2004,11:23,1042.75,1042.75,1042.00,1042.25,725,1062,1787.00
01/13/2004,11:24,1042.00,1042.50,1042.00,1042.25,569,326,895.00
01/13/2004,11:25,1042.25,1042.75,1042.25,1042.75,559,525,1084.00
01/13/2004,11:26,1042.75,1042.75,1042.25,1042.50,126,736,862.00
01/13/2004,11:27,1042.25,1043.00,1042.25,1043.00,901,66,967.00
01/13/2004,11:28,1043.00,1043.00,1042.25,1042.25,580,1919,2499.00
01/13/2004,11:29,1042.25,1042.50,1042.00,1042.25,469,2065,2534.00
01/13/2004,11:30,1042.25,1042.50,1042.25,1042.25,1190,310,1500.00
01/13/2004,11:31,1042.25,1042.75,1042.25,1042.50,362,300,662.00
01/13/2004,11:32,1042.50,1042.75,1042.25,1042.50,82,319,401.00
01/13/2004,11:33,1042.50,1042.75,1042.25,1042.50,167,274,441.00
01/13/2004,11:34,1042.50,1043.00,1042.00,1042.75,1425,730,2155.00
01/13/2004,11:35,1042.75,1042.75,1042.25,1042.50,158,671,829.00
01/13/2004,11:36,1042.75,1042.75,1042.25,1042.25,73,409,482.00
01/13/2004,11:37,1042.50,1042.75,1042.25,1042.75,678,802,1480.00
01/13/2004,11:38,1042.75,1043.00,1042.50,1042.50,623,342,965.00
01/13/2004,11:39,1042.50,1042.50,1042.25,1042.50,279,37,316.00
01/13/2004,11:40,1042.50,1042.50,1042.00,1042.00,191,274,465.00
01/13/2004,11:41,1042.25,1042.75,1041.75,1042.75,987,910,1897.00
01/13/2004,11:42,1042.75,1043.25,1042.50,1043.00,728,713,1441.00
01/13/2004,11:43,1043.00,1043.50,1042.75,1043.00,1732,681,2413.00
01/13/2004,11:44,1043.00,1043.00,1042.75,1042.75,397,449,846.00
01/13/2004,11:45,1043.00,1043.25,1042.75,1042.75,338,490,828.00
01/13/2004,11:46,1043.00,1043.50,1042.50,1043.50,2593,519,3112.00
01/13/2004,11:47,1043.50,1043.75,1043.25,1043.25,1148,420,1568.00
01/13/2004,11:48,1043.50,1043.50,1043.00,1043.25,419,866,1285.00
01/13/2004,11:49,1043.00,1043.25,1043.00,1043.25,42,686,728.00
01/13/2004,11:50,1043.25,1043.25,1043.00,1043.25,491,487,978.00
01/13/2004,11:51,1043.00,1043.25,1042.75,1043.00,475,137,612.00
01/13/2004,11:52,1042.75,1043.25,1042.75,1043.25,466,82,548.00
01/13/2004,11:53,1043.00,1043.25,1042.75,1043.00,402,271,673.00
01/13/2004,11:54,1043.25,1043.25,1043.00,1043.25,38,23,61.00
01/13/2004,11:55,1043.00,1043.25,1043.00,1043.25,29,152,181.00
01/13/2004,11:56,1043.00,1043.25,1043.00,1043.25,32,75,107.00
01/13/2004,11:57,1043.00,1043.25,1042.75,1042.75,79,240,319.00
01/13/2004,11:58,1042.75,1043.00,1042.50,1042.50,11,901,912.00
01/13/2004,11:59,1042.50,1042.50,1042.00,1042.25,650,1540,2190.00
01/13/2004,12:00,1042.50,1042.50,1042.25,1042.25,110,100,210.00
01/13/2004,12:01,1042.50,1042.50,1042.00,1042.00,443,642,1085.00
01/13/2004,12:02,1042.00,1042.25,1042.00,1042.00,24,974,998.00
01/13/2004,12:03,1042.00,1042.25,1042.00,1042.00,31,142,173.00
01/13/2004,12:04,1042.25,1042.25,1042.00,1042.25,269,65,334.00
01/13/2004,12:05,1042.00,1042.25,1042.00,1042.25,464,2,466.00
01/13/2004,12:06,1042.25,1042.25,1041.75,1041.75,42,773,815.00
01/13/2004,12:07,1041.75,1042.00,1041.25,1041.50,194,1932,2126.00
01/13/2004,12:08,1041.50,1041.75,1041.25,1041.50,653,108,761.00
01/13/2004,12:09,1041.50,1041.75,1041.25,1041.50,180,724,904.00
01/13/2004,12:10,1041.50,1041.50,1041.00,1041.00,180,1164,1344.00
01/13/2004,12:11,1041.00,1041.50,1041.00,1041.25,1017,1184,2201.00
01/13/2004,12:12,1041.25,1041.50,1041.25,1041.50,25,111,136.00
01/13/2004,12:13,1041.25,1042.00,1041.25,1041.75,871,200,1071.00
01/13/2004,12:14,1041.75,1042.00,1041.25,1041.50,255,1099,1354.00
01/13/2004,12:15,1041.50,1042.00,1041.50,1042.00,246,22,268.00
01/13/2004,12:16,1042.00,1042.00,1041.50,1041.50,7,453,460.00
01/13/2004,12:17,1041.75,1041.75,1041.50,1041.75,79,40,119.00
01/13/2004,12:18,1041.75,1042.00,1041.50,1041.75,537,571,1108.00
01/13/2004,12:19,1041.75,1041.75,1041.25,1041.50,1092,640,1732.00
01/13/2004,12:20,1041.50,1042.50,1041.50,1042.25,1494,78,1572.00
01/13/2004,12:21,1042.50,1042.75,1042.25,1042.50,1248,638,1886.00
01/13/2004,12:22,1042.75,1043.00,1042.50,1042.75,302,137,439.00
01/13/2004,12:23,1042.75,1043.00,1042.50,1042.75,475,124,599.00
01/13/2004,12:24,1042.75,1043.00,1042.50,1042.50,60,966,1026.00
01/13/2004,12:25,1042.50,1042.75,1042.50,1042.50,4,450,454.00
01/13/2004,12:26,1042.50,1042.75,1042.25,1042.50,31,382,413.00
01/13/2004,12:27,1042.50,1042.50,1042.25,1042.50,29,92,121.00
01/13/2004,12:28,1042.50,1042.75,1042.25,1042.50,202,135,337.00
01/13/2004,12:29,1042.50,1042.75,1042.50,1042.75,91,12,103.00
01/13/2004,12:30,1042.75,1043.25,1042.75,1043.00,504,24,528.00
01/13/2004,12:31,1043.25,1043.25,1042.75,1043.00,384,143,527.00
01/13/2004,12:32,1043.00,1043.25,1042.75,1043.25,261,61,322.00
01/13/2004,12:33,1043.25,1043.50,1043.00,1043.00,836,337,1173.00
01/13/2004,12:34,1043.25,1043.25,1042.75,1043.00,254,434,688.00
01/13/2004,12:35,1042.75,1043.25,1042.75,1043.00,650,172,822.00
01/13/2004,12:36,1043.00,1043.50,1042.75,1043.50,823,86,909.00
01/13/2004,12:37,1043.50,1043.50,1043.00,1043.00,213,112,325.00
01/13/2004,12:38,1043.25,1043.25,1042.50,1042.50,208,820,1028.00
01/13/2004,12:39,1042.50,1042.75,1041.75,1042.00,535,1691,2226.00
01/13/2004,12:40,1042.00,1042.00,1041.50,1041.75,442,1402,1844.00
01/13/2004,12:41,1041.75,1042.50,1041.50,1042.25,1462,71,1533.00
01/13/2004,12:42,1042.25,1043.25,1042.25,1042.75,1827,494,2321.00
01/13/2004,12:43,1043.00,1043.00,1042.50,1043.00,1222,349,1571.00
01/13/2004,12:44,1043.00,1043.00,1042.50,1042.50,320,292,612.00
01/13/2004,12:45,1042.75,1042.75,1042.25,1042.50,378,294,672.00
01/13/2004,12:46,1042.50,1042.75,1042.50,1042.75,355,47,402.00
01/13/2004,12:47,1042.75,1043.00,1042.25,1042.25,47,253,300.00
01/13/2004,12:48,1042.25,1042.75,1042.00,1042.50,159,436,595.00
01/13/2004,12:49,1042.25,1042.50,1042.25,1042.25,5,88,93.00
01/13/2004,12:50,1042.25,1042.25,1041.75,1041.75,27,954,981.00
01/13/2004,12:51,1041.75,1042.00,1041.75,1042.00,710,380,1090.00
01/13/2004,12:52,1042.25,1042.25,1042.00,1042.25,238,6,244.00
01/13/2004,12:53,1042.25,1042.25,1041.75,1041.75,36,591,627.00
01/13/2004,12:54,1041.75,1042.25,1041.50,1042.00,675,132,807.00
01/13/2004,12:55,1042.25,1042.75,1042.00,1042.75,1083,117,1200.00
01/13/2004,12:56,1042.75,1042.75,1042.50,1042.75,129,1,130.00
01/13/2004,12:57,1042.50,1042.50,1042.25,1042.50,35,197,232.00
01/13/2004,12:58,1042.50,1042.50,1041.75,1041.75,24,901,925.00
01/13/2004,12:59,1041.75,1041.75,1041.50,1041.50,167,568,735.00
01/13/2004,13:00,1041.50,1042.00,1041.50,1041.75,506,3,509.00
01/13/2004,13:01,1041.75,1042.00,1041.50,1042.00,214,230,444.00
01/13/2004,13:02,1042.00,1042.00,1041.75,1042.00,323,47,370.00
01/13/2004,13:03,1042.00,1042.25,1041.75,1042.25,873,20,893.00
01/13/2004,13:04,1042.25,1042.25,1041.75,1042.25,281,161,442.00
01/13/2004,13:05,1042.25,1042.25,1042.00,1042.25,26,22,48.00
01/13/2004,13:06,1042.25,1042.25,1041.75,1042.25,560,221,781.00
01/13/2004,13:07,1042.25,1042.50,1042.00,1042.25,267,233,500.00
01/13/2004,13:08,1042.25,1042.50,1042.00,1042.25,271,135,406.00
01/13/2004,13:09,1042.50,1043.25,1042.50,1042.75,1092,658,1750.00
01/13/2004,13:10,1043.00,1043.00,1042.50,1042.75,226,288,514.00
01/13/2004,13:11,1042.75,1043.25,1042.75,1042.75,214,159,373.00
01/13/2004,13:12,1043.00,1043.00,1042.75,1042.75,142,48,190.00
01/13/2004,13:13,1042.75,1043.25,1042.75,1043.00,461,118,579.00
01/13/2004,13:14,1043.00,1043.25,1043.00,1043.00,351,500,851.00
01/13/2004,13:15,1043.00,1043.75,1043.00,1043.50,1742,119,1861.00
01/13/2004,13:16,1043.75,1044.00,1043.00,1043.00,1924,2895,4819.00
01/13/2004,13:17,1043.00,1043.25,1042.50,1042.75,666,1278,1944.00
01/13/2004,13:18,1042.75,1042.75,1041.75,1042.25,609,1727,2336.00
01/13/2004,13:19,1042.00,1043.00,1042.00,1042.50,1061,699,1760.00
01/13/2004,13:20,1042.25,1042.50,1042.25,1042.50,371,49,420.00
01/13/2004,13:21,1042.25,1042.50,1041.75,1041.75,463,1220,1683.00
01/13/2004,13:22,1042.00,1042.00,1040.50,1040.75,1183,4889,6072.00
01/13/2004,13:23,1040.75,1041.25,1040.50,1041.00,1441,595,2036.00
01/13/2004,13:24,1041.00,1041.25,1040.75,1041.00,196,546,742.00
01/13/2004,13:25,1040.75,1041.00,1040.00,1040.25,551,2757,3308.00
01/13/2004,13:26,1040.00,1040.50,1040.00,1040.00,1749,1469,3218.00
01/13/2004,13:27,1040.25,1040.25,1040.00,1040.00,124,987,1111.00
01/13/2004,13:28,1040.00,1040.75,1040.00,1040.50,1792,67,1859.00
01/13/2004,13:29,1040.50,1040.75,1039.75,1040.00,303,1439,1742.00
01/13/2004,13:30,1040.00,1040.50,1040.00,1040.25,1046,248,1294.00
01/13/2004,13:31,1040.25,1040.25,1039.50,1039.50,1586,3325,4911.00
01/13/2004,13:32,1039.50,1040.25,1039.50,1040.25,1399,405,1804.00
01/13/2004,13:33,1040.25,1040.50,1040.00,1040.25,615,800,1415.00
01/13/2004,13:34,1040.25,1040.50,1040.25,1040.50,466,110,576.00
01/13/2004,13:35,1040.50,1040.50,1040.00,1040.25,150,528,678.00
01/13/2004,13:36,1040.25,1040.25,1039.50,1039.50,912,2750,3662.00
01/13/2004,13:37,1039.75,1039.75,1039.25,1039.75,1166,1134,2300.00
01/13/2004,13:38,1039.75,1039.75,1039.50,1039.50,642,521,1163.00
01/13/2004,13:39,1039.50,1039.75,1039.25,1039.75,1332,979,2311.00
01/13/2004,13:40,1039.50,1040.25,1039.50,1040.25,1380,19,1399.00
01/13/2004,13:41,1040.25,1040.75,1039.75,1040.75,1598,881,2479.00
01/13/2004,13:42,1040.75,1040.75,1040.25,1040.50,220,1973,2193.00
01/13/2004,13:43,1040.50,1040.50,1040.00,1040.25,605,715,1320.00
01/13/2004,13:44,1040.25,1040.25,1040.00,1040.25,208,16,224.00
01/13/2004,13:45,1040.25,1040.25,1039.50,1040.00,839,1264,2103.00
01/13/2004,13:46,1039.75,1040.00,1039.00,1039.00,445,2683,3128.00
01/13/2004,13:47,1039.25,1039.25,1038.50,1038.50,1615,3137,4752.00
01/13/2004,13:48,1038.50,1038.75,1038.25,1038.50,573,2887,3460.00
01/13/2004,13:49,1038.50,1038.75,1038.00,1038.25,1781,2419,4200.00
01/13/2004,13:50,1038.25,1039.00,1038.00,1039.00,3216,1261,4477.00
01/13/2004,13:51,1039.00,1039.25,1038.75,1039.00,589,1138,1727.00
01/13/2004,13:52,1038.75,1039.00,1038.50,1038.75,144,1038,1182.00
01/13/2004,13:53,1038.75,1039.00,1038.50,1038.75,1196,2285,3481.00
01/13/2004,13:54,1038.50,1039.75,1038.50,1039.50,2757,940,3697.00
01/13/2004,13:55,1039.50,1040.00,1039.50,1039.50,1556,633,2189.00
01/13/2004,13:56,1039.75,1040.00,1039.75,1039.75,951,601,1552.00
01/13/2004,13:57,1039.75,1040.25,1039.75,1040.00,934,927,1861.00
01/13/2004,13:58,1040.00,1040.75,1039.75,1040.50,1898,213,2111.00
01/13/2004,13:59,1040.75,1041.00,1040.25,1040.50,1491,2464,3955.00
01/13/2004,14:00,1040.75,1041.75,1040.50,1041.50,3085,2752,5837.00
01/13/2004,14:01,1041.25,1041.75,1041.00,1041.25,877,2075,2952.00
01/13/2004,14:02,1041.25,1041.50,1041.00,1041.00,490,521,1011.00
01/13/2004,14:03,1041.25,1041.25,1040.75,1040.75,291,631,922.00
01/13/2004,14:04,1041.00,1041.00,1040.50,1040.75,98,749,847.00
01/13/2004,14:05,1040.75,1040.75,1040.25,1040.25,151,1621,1772.00
01/13/2004,14:06,1040.25,1040.75,1040.25,1040.75,359,1785,2144.00
01/13/2004,14:07,1040.75,1041.50,1040.50,1041.50,2579,328,2907.00
01/13/2004,14:08,1041.50,1041.50,1041.00,1041.25,981,611,1592.00
01/13/2004,14:09,1041.25,1041.25,1040.75,1041.25,896,1124,2020.00
01/13/2004,14:10,1041.25,1041.50,1041.00,1041.50,443,132,575.00
01/13/2004,14:11,1041.50,1041.75,1041.00,1041.75,760,289,1049.00
01/13/2004,14:12,1041.50,1041.75,1041.50,1041.75,1023,413,1436.00
01/13/2004,14:13,1041.75,1042.00,1040.75,1040.75,545,2579,3124.00
01/13/2004,14:14,1040.75,1041.50,1040.75,1041.25,1120,124,1244.00
01/13/2004,14:15,1041.50,1041.50,1041.00,1041.25,923,645,1568.00
01/13/2004,14:16,1041.25,1041.50,1041.00,1041.50,145,553,698.00
01/13/2004,14:17,1041.25,1041.75,1041.25,1041.25,828,405,1233.00
01/13/2004,14:18,1041.25,1042.25,1041.00,1042.00,2373,1292,3665.00
01/13/2004,14:19,1042.00,1043.00,1042.00,1043.00,2264,1175,3439.00
01/13/2004,14:20,1043.00,1043.25,1042.75,1042.75,2089,741,2830.00
01/13/2004,14:21,1043.00,1043.25,1042.75,1042.75,730,535,1265.00
01/13/2004,14:22,1042.75,1043.25,1042.75,1043.00,277,996,1273.00
01/13/2004,14:23,1043.00,1043.00,1042.25,1042.50,776,971,1747.00
01/13/2004,14:24,1042.50,1043.00,1042.50,1042.75,279,330,609.00
01/13/2004,14:25,1043.00,1043.00,1042.75,1042.75,47,136,183.00
01/13/2004,14:26,1042.75,1042.75,1042.25,1042.75,682,722,1404.00
01/13/2004,14:27,1042.50,1042.75,1042.00,1042.25,1360,1230,2590.00
01/13/2004,14:28,1042.00,1042.75,1042.00,1042.75,1570,29,1599.00
01/13/2004,14:29,1042.75,1043.25,1042.75,1042.75,1259,700,1959.00
01/13/2004,14:30,1043.00,1043.00,1042.50,1042.75,99,1028,1127.00
01/13/2004,14:31,1042.75,1042.75,1042.25,1042.25,71,1350,1421.00
01/13/2004,14:32,1042.25,1043.00,1042.00,1042.75,1255,578,1833.00
01/13/2004,14:33,1043.00,1043.00,1042.50,1042.75,227,347,574.00
01/13/2004,14:34,1042.75,1043.00,1042.50,1043.00,268,92,360.00
01/13/2004,14:35,1043.00,1043.25,1042.75,1042.75,737,250,987.00
01/13/2004,14:36,1042.75,1043.00,1042.25,1042.50,1117,1968,3085.00
01/13/2004,14:37,1042.50,1043.25,1042.50,1042.50,950,672,1622.00
01/13/2004,14:38,1042.50,1043.00,1042.25,1042.75,589,648,1237.00
01/13/2004,14:39,1042.75,1043.00,1042.50,1042.75,336,220,556.00
01/13/2004,14:40,1042.75,1043.00,1042.75,1042.75,167,396,563.00
01/13/2004,14:41,1043.00,1043.25,1042.50,1043.00,1907,1243,3150.00
01/13/2004,14:42,1043.00,1043.50,1042.75,1043.25,2325,1266,3591.00
01/13/2004,14:43,1043.25,1043.25,1042.75,1042.75,1015,1382,2397.00
01/13/2004,14:44,1042.75,1043.00,1042.00,1042.00,171,3021,3192.00
01/13/2004,14:45,1042.00,1042.75,1041.75,1042.75,1933,657,2590.00
01/13/2004,14:46,1042.50,1042.75,1042.50,1042.50,813,503,1316.00
01/13/2004,14:47,1042.75,1042.75,1042.50,1042.50,212,249,461.00
01/13/2004,14:48,1042.50,1043.00,1042.50,1042.75,744,420,1164.00
01/13/2004,14:49,1042.50,1043.25,1042.50,1043.25,1245,582,1827.00
01/13/2004,14:50,1043.00,1044.00,1043.00,1044.00,3738,1595,5333.00
01/13/2004,14:51,1044.00,1044.50,1043.75,1044.50,2464,1292,3756.00
01/13/2004,14:52,1044.50,1044.50,1044.25,1044.50,2142,733,2875.00
01/13/2004,14:53,1044.25,1044.50,1044.00,1044.50,1334,1356,2690.00
01/13/2004,14:54,1044.50,1044.75,1044.25,1044.50,1327,149,1476.00
01/13/2004,14:55,1044.75,1045.00,1044.25,1044.25,1525,1350,2875.00
01/13/2004,14:56,1044.50,1044.75,1044.25,1044.25,428,637,1065.00
01/13/2004,14:57,1044.50,1044.75,1044.25,1044.50,1355,686,2041.00
01/13/2004,14:58,1044.50,1044.50,1043.75,1044.00,1341,2082,3423.00
01/13/2004,14:59,1043.75,1044.25,1043.50,1044.25,1320,1291,2611.00
01/13/2004,15:00,1044.25,1045.00,1044.00,1045.00,6908,1036,7944.00
01/13/2004,15:01,1045.00,1045.25,1044.75,1044.75,3123,825,3948.00
01/13/2004,15:02,1044.75,1045.00,1044.50,1044.75,360,1464,1824.00
01/13/2004,15:03,1044.50,1045.00,1044.50,1045.00,1153,921,2074.00
01/13/2004,15:04,1045.00,1045.00,1044.75,1044.75,960,75,1035.00
01/13/2004,15:05,1044.75,1045.00,1044.75,1045.00,196,411,607.00
01/13/2004,15:06,1045.00,1045.00,1044.75,1044.75,671,296,967.00
01/13/2004,15:07,1044.75,1045.00,1044.75,1044.75,59,587,646.00
01/13/2004,15:08,1044.75,1045.00,1044.75,1045.00,203,600,803.00
01/13/2004,15:09,1044.75,1045.00,1044.75,1045.00,212,40,252.00
01/13/2004,15:10,1044.75,1045.00,1044.75,1045.00,112,277,389.00
01/13/2004,15:11,1044.75,1045.25,1044.50,1045.25,1058,754,1812.00
01/13/2004,15:12,1045.25,1045.50,1045.00,1045.25,1189,975,2164.00
01/13/2004,15:13,1045.25,1045.50,1045.25,1045.25,155,554,709.00
01/13/2004,15:14,1045.50,1045.75,1045.25,1045.75,2373,961,3334.00
01/13/2004,15:15,1045.75,1045.75,1045.25,1045.75,2421,1562,3983.00
01/13/2004,15:16,1045.50,1045.75,1045.50,1045.50,2,12,14.00
01/13/2004,15:31,1045.50,1045.75,1045.25,1045.25,208,77,285.00
01/13/2004,15:32,1045.25,1045.50,1045.25,1045.25,1,7,8.00
01/13/2004,15:33,1045.25,1045.50,1045.25,1045.25,3,2,5.00
01/13/2004,15:34,1045.50,1045.50,1045.50,1045.50,5,0,5.00
01/13/2004,15:35,1045.50,1045.50,1045.25,1045.25,1,20,21.00
01/13/2004,15:36,1045.25,1045.50,1045.25,1045.25,3,16,19.00
01/13/2004,15:37,1045.25,1045.50,1045.25,1045.50,4,383,387.00
01/13/2004,15:38,1045.25,1045.50,1045.25,1045.50,134,10,144.00
01/13/2004,15:39,1045.50,1045.50,1045.50,1045.50,10,0,10.00
01/13/2004,15:40,1045.75,1045.75,1045.50,1045.50,10,96,106.00
01/13/2004,15:41,1045.50,1045.50,1045.50,1045.50,0,16,16.00
01/13/2004,15:42,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/13/2004,15:44,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/13/2004,15:45,1045.75,1045.75,1045.75,1045.75,19,0,19.00
01/13/2004,15:46,1045.75,1045.75,1045.50,1045.75,55,1,56.00
01/13/2004,15:47,1045.50,1045.75,1045.50,1045.75,2,10,12.00
01/13/2004,15:48,1045.50,1045.50,1045.50,1045.50,0,6,6.00
01/13/2004,15:49,1045.75,1045.75,1045.50,1045.50,5,53,58.00
01/13/2004,15:50,1045.75,1045.75,1045.50,1045.50,1,1,2.00
01/13/2004,15:51,1045.75,1046.00,1045.50,1045.50,149,34,183.00
01/13/2004,15:52,1045.50,1045.50,1045.25,1045.25,12,103,115.00
01/13/2004,15:53,1045.25,1045.50,1045.25,1045.50,14,5,19.00
01/13/2004,15:54,1045.25,1045.50,1045.25,1045.25,17,2,19.00
01/13/2004,15:55,1045.25,1045.25,1045.25,1045.25,0,35,35.00
01/13/2004,15:56,1045.25,1045.25,1045.25,1045.25,0,2,2.00
01/13/2004,15:57,1045.50,1045.50,1045.25,1045.25,3,1,4.00
01/13/2004,15:58,1045.25,1045.50,1045.25,1045.50,28,2,30.00
01/13/2004,15:59,1045.50,1045.50,1045.25,1045.50,83,3,86.00
01/13/2004,16:00,1045.50,1045.50,1045.25,1045.25,52,98,150.00
01/13/2004,17:01,1045.50,1045.50,1045.25,1045.25,0,57,57.00
01/13/2004,17:02,1045.50,1045.50,1045.25,1045.25,3,1,4.00
01/13/2004,17:03,1045.50,1045.50,1045.25,1045.25,6,16,22.00
01/13/2004,17:04,1045.50,1045.50,1045.25,1045.50,9,4,13.00
01/13/2004,17:05,1045.25,1045.50,1045.00,1045.50,60,46,106.00
01/13/2004,17:06,1045.25,1045.25,1045.25,1045.25,0,16,16.00
01/13/2004,17:08,1045.25,1045.25,1045.25,1045.25,0,86,86.00
01/13/2004,17:09,1045.25,1045.25,1045.00,1045.00,0,45,45.00
01/13/2004,17:10,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/13/2004,17:11,1045.25,1045.25,1045.25,1045.25,65,0,65.00
01/13/2004,17:12,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/13/2004,17:15,1045.25,1045.25,1045.25,1045.25,39,0,39.00
01/13/2004,17:16,1045.25,1045.25,1045.00,1045.00,1,1,2.00
01/13/2004,17:17,1045.00,1045.00,1045.00,1045.00,0,63,63.00
01/13/2004,17:18,1045.25,1045.25,1045.25,1045.25,60,0,60.00
01/13/2004,17:19,1045.25,1045.25,1045.25,1045.25,21,0,21.00
01/13/2004,17:20,1045.25,1045.25,1045.00,1045.25,19,3,22.00
01/13/2004,17:21,1045.25,1045.25,1045.00,1045.25,8,1,9.00
01/13/2004,17:22,1045.25,1045.25,1045.25,1045.25,11,0,11.00
01/13/2004,17:23,1045.25,1045.25,1045.00,1045.00,5,2,7.00
01/13/2004,17:24,1045.25,1045.25,1045.00,1045.00,1,1,2.00
01/13/2004,17:28,1045.00,1045.25,1045.00,1045.25,15,187,202.00
01/13/2004,17:29,1045.00,1045.00,1044.75,1044.75,0,14,14.00
01/13/2004,17:31,1044.75,1045.00,1044.75,1045.00,40,1,41.00
01/13/2004,17:32,1045.25,1045.25,1045.25,1045.25,6,0,6.00
01/13/2004,17:33,1045.25,1045.25,1045.00,1045.00,55,1,56.00
01/13/2004,17:34,1045.00,1045.25,1045.00,1045.00,3,66,69.00
01/13/2004,17:35,1045.25,1045.25,1045.00,1045.00,2,1,3.00
01/13/2004,17:37,1045.25,1045.25,1045.00,1045.00,1,1,2.00
01/13/2004,17:38,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/13/2004,17:39,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/13/2004,17:40,1045.25,1045.25,1045.25,1045.25,7,0,7.00
01/13/2004,17:42,1045.00,1045.00,1045.00,1045.00,0,29,29.00
01/13/2004,17:44,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/13/2004,17:45,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/13/2004,17:46,1045.00,1045.00,1045.00,1045.00,0,22,22.00
01/13/2004,17:47,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/13/2004,17:51,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/13/2004,17:53,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/13/2004,17:55,1045.00,1045.00,1045.00,1045.00,36,0,36.00
01/13/2004,17:56,1044.75,1044.75,1044.75,1044.75,0,3,3.00
01/13/2004,17:57,1044.75,1044.75,1044.75,1044.75,0,20,20.00
01/13/2004,17:58,1044.75,1044.75,1044.75,1044.75,0,30,30.00
01/13/2004,17:59,1044.75,1044.75,1044.75,1044.75,0,4,4.00
01/13/2004,18:00,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/13/2004,18:01,1045.00,1045.00,1044.50,1044.50,5,5,10.00
01/13/2004,18:02,1044.75,1044.75,1044.50,1044.75,5,1,6.00
01/13/2004,18:03,1044.75,1044.75,1044.50,1044.50,10,1,11.00
01/13/2004,18:04,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/13/2004,18:05,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/13/2004,18:07,1044.75,1044.75,1044.75,1044.75,23,0,23.00
01/13/2004,18:08,1044.75,1044.75,1044.50,1044.50,17,1,18.00
01/13/2004,18:09,1044.75,1044.75,1044.50,1044.50,14,1,15.00
01/13/2004,18:10,1044.75,1044.75,1044.50,1044.50,11,1,12.00
01/13/2004,18:11,1044.75,1044.75,1044.50,1044.50,4,2,6.00
01/13/2004,18:13,1044.50,1044.50,1044.25,1044.25,0,98,98.00
01/13/2004,18:14,1044.50,1044.75,1044.25,1044.25,13,8,21.00
01/13/2004,18:15,1044.50,1044.50,1044.25,1044.25,9,4,13.00
01/13/2004,18:16,1044.50,1044.50,1044.25,1044.25,13,3,16.00
01/13/2004,18:17,1044.50,1044.50,1044.25,1044.25,1,1,2.00
01/13/2004,18:18,1044.25,1044.50,1044.25,1044.25,2,4,6.00
01/13/2004,18:19,1044.50,1044.50,1044.25,1044.25,3,1,4.00
01/13/2004,18:20,1044.50,1044.50,1044.25,1044.50,10,1,11.00
01/13/2004,18:21,1044.50,1044.50,1044.25,1044.25,9,4,13.00
01/13/2004,18:22,1044.50,1044.50,1044.25,1044.25,1,1,2.00
01/13/2004,18:23,1044.50,1044.50,1044.50,1044.50,13,0,13.00
01/13/2004,18:24,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/13/2004,18:25,1044.50,1044.50,1044.25,1044.25,5,10,15.00
01/13/2004,18:26,1044.50,1044.50,1044.50,1044.50,5,0,5.00
01/13/2004,18:28,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/13/2004,18:29,1044.50,1044.50,1044.50,1044.50,29,0,29.00
01/13/2004,18:30,1044.25,1044.25,1044.25,1044.25,0,3,3.00
01/13/2004,18:34,1044.50,1044.50,1044.25,1044.25,3,2,5.00
01/13/2004,18:37,1044.25,1044.25,1044.00,1044.00,0,252,252.00
01/13/2004,18:38,1044.00,1044.00,1044.00,1044.00,0,50,50.00
01/13/2004,18:39,1044.00,1044.00,1043.50,1043.50,19,59,78.00
01/13/2004,18:40,1043.75,1044.00,1043.75,1044.00,14,0,14.00
01/13/2004,18:41,1044.25,1044.75,1044.00,1044.00,115,18,133.00
01/13/2004,18:42,1044.00,1044.25,1044.00,1044.25,5,5,10.00
01/13/2004,18:43,1044.25,1044.50,1044.25,1044.50,12,0,12.00
01/13/2004,18:45,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/13/2004,18:46,1044.50,1044.50,1044.50,1044.50,20,0,20.00
01/13/2004,18:47,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/13/2004,18:49,1044.25,1044.25,1044.25,1044.25,0,8,8.00
01/13/2004,18:50,1044.50,1044.50,1044.50,1044.50,35,0,35.00
01/13/2004,18:54,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/13/2004,18:56,1044.50,1044.50,1044.50,1044.50,16,0,16.00
01/13/2004,18:59,1044.50,1044.50,1044.25,1044.25,3,1,4.00
01/13/2004,19:00,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/13/2004,19:02,1044.75,1044.75,1044.75,1044.75,28,0,28.00
01/13/2004,19:07,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/13/2004,19:09,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/13/2004,19:13,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/13/2004,19:17,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/13/2004,19:18,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/13/2004,19:22,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/13/2004,19:23,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/13/2004,19:24,1044.50,1044.75,1044.50,1044.75,3,1,4.00
01/13/2004,19:26,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/13/2004,19:27,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/13/2004,19:31,1044.75,1045.25,1044.75,1045.25,63,0,63.00
01/13/2004,19:32,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/13/2004,19:33,1045.25,1045.25,1045.25,1045.25,0,5,5.00
01/13/2004,19:34,1045.00,1045.00,1044.75,1044.75,0,31,31.00
01/13/2004,19:36,1045.00,1045.00,1044.75,1044.75,3,4,7.00
01/13/2004,19:37,1045.00,1045.00,1044.75,1044.75,2,2,4.00
01/13/2004,19:38,1045.00,1045.00,1044.75,1044.75,2,2,4.00
01/13/2004,19:39,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/13/2004,19:41,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/13/2004,19:46,1045.00,1045.00,1044.75,1045.00,13,1,14.00
01/13/2004,19:48,1045.25,1045.25,1045.25,1045.25,5,0,5.00
01/13/2004,19:50,1045.50,1045.50,1045.25,1045.25,7,3,10.00
01/13/2004,19:51,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/13/2004,19:57,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/13/2004,20:02,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/13/2004,20:05,1045.50,1045.50,1045.50,1045.50,82,0,82.00
01/13/2004,20:06,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/13/2004,20:11,1045.50,1045.50,1045.50,1045.50,27,0,27.00
01/13/2004,20:13,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/13/2004,20:18,1045.25,1045.25,1045.25,1045.25,0,6,6.00
01/13/2004,20:19,1045.25,1045.50,1045.25,1045.25,13,5,18.00
01/13/2004,20:20,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/13/2004,20:21,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/13/2004,20:24,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/13/2004,20:26,1045.50,1045.50,1045.50,1045.50,8,0,8.00
01/13/2004,20:27,1045.50,1046.25,1045.50,1046.25,139,0,139.00
01/13/2004,20:28,1046.25,1046.50,1046.25,1046.50,71,3,74.00
01/13/2004,20:29,1046.50,1046.50,1046.25,1046.25,30,21,51.00
01/13/2004,20:30,1046.00,1046.00,1046.00,1046.00,0,7,7.00
01/13/2004,20:34,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/13/2004,20:37,1046.25,1046.25,1046.25,1046.25,29,0,29.00
01/13/2004,20:38,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/13/2004,20:39,1046.25,1046.25,1046.25,1046.25,3,0,3.00
01/13/2004,20:40,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/13/2004,20:42,1046.25,1046.25,1046.25,1046.25,5,0,5.00
01/13/2004,20:43,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/13/2004,20:44,1046.25,1046.25,1046.25,1046.25,9,0,9.00
01/13/2004,20:46,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/13/2004,20:47,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/13/2004,20:49,1046.25,1046.25,1046.25,1046.25,6,0,6.00
01/13/2004,20:50,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/13/2004,20:51,1046.50,1046.50,1046.25,1046.25,20,1,21.00
01/13/2004,20:53,1046.25,1046.25,1046.25,1046.25,0,20,20.00
01/13/2004,20:54,1046.25,1046.25,1046.25,1046.25,0,3,3.00
01/13/2004,20:55,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/13/2004,20:56,1046.50,1046.50,1046.50,1046.50,37,0,37.00
01/13/2004,20:57,1046.50,1046.50,1046.25,1046.25,1,3,4.00
01/13/2004,20:58,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/13/2004,21:01,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/13/2004,21:03,1046.25,1046.50,1046.25,1046.50,1,1,2.00
01/13/2004,21:04,1046.25,1046.50,1046.00,1046.00,1,22,23.00
01/13/2004,21:05,1046.00,1046.00,1046.00,1046.00,0,10,10.00
01/13/2004,21:06,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/13/2004,21:09,1046.00,1046.00,1046.00,1046.00,0,7,7.00
01/13/2004,21:11,1046.25,1046.25,1046.25,1046.25,5,0,5.00
01/13/2004,21:13,1046.25,1046.25,1046.00,1046.00,3,2,5.00
01/13/2004,21:18,1046.00,1046.00,1046.00,1046.00,0,9,9.00
01/13/2004,21:21,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/13/2004,21:23,1046.00,1046.00,1046.00,1046.00,0,52,52.00
01/13/2004,21:31,1046.25,1046.25,1046.25,1046.25,3,0,3.00
01/13/2004,21:33,1046.00,1046.00,1045.75,1046.00,5,5,10.00
01/13/2004,21:34,1046.00,1046.00,1045.75,1046.00,5,1,6.00
01/13/2004,21:35,1046.25,1046.25,1046.00,1046.00,27,6,33.00
01/13/2004,21:36,1046.25,1046.25,1046.25,1046.25,9,0,9.00
01/13/2004,21:38,1046.50,1046.50,1046.50,1046.50,100,0,100.00
01/13/2004,21:39,1046.25,1046.25,1046.25,1046.25,0,20,20.00
01/13/2004,21:41,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/13/2004,21:42,1046.25,1046.25,1046.25,1046.25,0,9,9.00
01/13/2004,21:45,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/13/2004,21:47,1046.25,1046.25,1046.25,1046.25,0,5,5.00
01/13/2004,21:48,1046.25,1046.50,1046.25,1046.50,2,1,3.00
01/13/2004,21:51,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/13/2004,21:52,1046.25,1046.25,1046.25,1046.25,0,4,4.00
01/13/2004,21:53,1046.25,1046.25,1046.25,1046.25,0,5,5.00
01/13/2004,21:55,1046.25,1046.25,1046.25,1046.25,0,8,8.00
01/13/2004,21:56,1046.25,1046.25,1046.25,1046.25,0,3,3.00
01/13/2004,21:57,1046.25,1046.25,1046.25,1046.25,0,6,6.00
01/13/2004,21:58,1046.25,1046.25,1046.25,1046.25,0,6,6.00
01/13/2004,21:59,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/13/2004,22:00,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/13/2004,22:01,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/13/2004,22:03,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/13/2004,22:12,1046.25,1046.25,1046.25,1046.25,0,30,30.00
01/13/2004,22:15,1046.50,1046.50,1046.50,1046.50,18,0,18.00
01/13/2004,22:17,1046.75,1047.00,1046.75,1047.00,29,0,29.00
01/13/2004,22:18,1047.00,1047.00,1047.00,1047.00,4,0,4.00
01/13/2004,22:20,1047.00,1047.00,1046.75,1046.75,4,2,6.00
01/13/2004,22:21,1046.75,1046.75,1046.75,1046.75,0,12,12.00
01/13/2004,22:22,1047.00,1047.00,1047.00,1047.00,2,0,2.00
01/13/2004,22:26,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/13/2004,22:29,1046.75,1046.75,1046.75,1046.75,0,5,5.00
01/13/2004,22:30,1046.75,1046.75,1046.75,1046.75,0,4,4.00
01/13/2004,22:31,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/13/2004,22:34,1046.75,1046.75,1046.75,1046.75,0,10,10.00
01/13/2004,22:36,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/13/2004,22:37,1046.75,1046.75,1046.75,1046.75,0,3,3.00
01/13/2004,22:39,1046.75,1046.75,1046.75,1046.75,0,9,9.00
01/13/2004,22:40,1046.75,1046.75,1046.75,1046.75,0,5,5.00
01/13/2004,22:41,1046.75,1046.75,1046.75,1046.75,0,10,10.00
01/13/2004,22:42,1046.75,1047.00,1046.75,1047.00,1,1,2.00
01/13/2004,22:43,1047.00,1047.00,1047.00,1047.00,2,0,2.00
01/13/2004,22:44,1047.00,1047.00,1047.00,1047.00,80,0,80.00
01/13/2004,22:45,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/13/2004,22:47,1046.75,1046.75,1046.75,1046.75,0,20,20.00
01/13/2004,22:48,1046.75,1046.75,1046.50,1046.50,0,4,4.00
01/13/2004,22:52,1046.75,1046.75,1046.75,1046.75,8,0,8.00
01/13/2004,22:53,1047.00,1047.00,1047.00,1047.00,2,0,2.00
01/13/2004,22:54,1046.75,1046.75,1046.50,1046.50,0,3,3.00
01/13/2004,22:58,1046.50,1046.50,1046.50,1046.50,0,2,2.00
01/13/2004,23:01,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/13/2004,23:02,1046.50,1046.75,1046.50,1046.75,2,1,3.00
01/13/2004,23:04,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/13/2004,23:08,1046.50,1046.50,1046.50,1046.50,0,19,19.00
01/13/2004,23:10,1046.75,1046.75,1046.75,1046.75,7,0,7.00
01/13/2004,23:11,1046.50,1046.50,1046.50,1046.50,0,9,9.00
01/13/2004,23:13,1046.75,1046.75,1046.75,1046.75,5,0,5.00
01/13/2004,23:16,1047.00,1047.00,1046.50,1046.50,2,1,3.00
01/13/2004,23:17,1047.00,1047.00,1047.00,1047.00,2,0,2.00
01/13/2004,23:20,1047.00,1047.00,1047.00,1047.00,2,0,2.00
01/13/2004,23:21,1046.50,1046.75,1046.50,1046.75,1,1,2.00
01/13/2004,23:22,1046.75,1046.75,1046.75,1046.75,100,0,100.00
01/13/2004,23:24,1046.75,1046.75,1046.50,1046.50,2,1,3.00
01/13/2004,23:27,1046.50,1046.50,1046.50,1046.50,0,60,60.00
01/13/2004,23:28,1046.75,1046.75,1046.25,1046.50,13,1,14.00
01/13/2004,23:29,1046.50,1046.50,1046.25,1046.50,15,1,16.00
01/13/2004,23:30,1046.75,1046.75,1046.75,1046.75,4,0,4.00
01/13/2004,23:33,1046.50,1046.50,1046.50,1046.50,0,3,3.00
01/13/2004,23:36,1046.75,1046.75,1046.75,1046.75,26,0,26.00
01/13/2004,23:37,1046.75,1046.75,1046.75,1046.75,29,0,29.00
01/13/2004,23:38,1046.75,1046.75,1046.75,1046.75,5,0,5.00
01/13/2004,23:39,1046.75,1046.75,1046.75,1046.75,6,0,6.00
01/13/2004,23:41,1046.75,1046.75,1046.50,1046.50,34,1,35.00
01/13/2004,23:42,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/13/2004,23:47,1046.75,1046.75,1046.75,1046.75,10,0,10.00
01/13/2004,23:49,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/13/2004,23:55,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/13/2004,23:57,1046.50,1046.50,1046.50,1046.50,0,10,10.00
01/14/2004,00:01,1046.25,1046.25,1046.25,1046.25,0,6,6.00
01/14/2004,00:02,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/14/2004,00:05,1046.50,1046.50,1046.50,1046.50,5,0,5.00
01/14/2004,00:06,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/14/2004,00:07,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/14/2004,00:10,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/14/2004,00:13,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/14/2004,00:15,1046.25,1046.25,1046.25,1046.25,0,10,10.00
01/14/2004,00:17,1046.25,1046.25,1046.00,1046.00,0,10,10.00
01/14/2004,00:20,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/14/2004,00:29,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/14/2004,00:34,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/14/2004,00:35,1046.25,1046.25,1046.25,1046.25,0,10,10.00
01/14/2004,00:37,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/14/2004,00:41,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/14/2004,00:43,1046.25,1046.25,1046.00,1046.00,0,14,14.00
01/14/2004,00:44,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/14/2004,00:46,1046.00,1046.00,1046.00,1046.00,0,3,3.00
01/14/2004,00:51,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/14/2004,00:54,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/14/2004,00:55,1046.00,1046.00,1045.50,1045.50,0,198,198.00
01/14/2004,00:56,1045.75,1045.75,1045.75,1045.75,68,0,68.00
01/14/2004,00:57,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/14/2004,00:58,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/14/2004,00:59,1045.75,1045.75,1045.75,1045.75,0,5,5.00
01/14/2004,01:00,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/14/2004,01:03,1046.00,1046.00,1045.75,1045.75,1,20,21.00
01/14/2004,01:04,1045.75,1045.75,1045.75,1045.75,0,31,31.00
01/14/2004,01:05,1045.75,1045.75,1045.75,1045.75,0,7,7.00
01/14/2004,01:07,1045.75,1045.75,1045.50,1045.75,20,13,33.00
01/14/2004,01:08,1045.75,1045.75,1045.75,1045.75,6,0,6.00
01/14/2004,01:09,1045.75,1045.75,1045.75,1045.75,7,0,7.00
01/14/2004,01:10,1045.50,1045.75,1045.50,1045.75,5,1,6.00
01/14/2004,01:11,1046.00,1046.00,1046.00,1046.00,17,0,17.00
01/14/2004,01:12,1046.00,1046.00,1046.00,1046.00,5,0,5.00
01/14/2004,01:13,1046.00,1046.00,1046.00,1046.00,5,0,5.00
01/14/2004,01:15,1046.00,1046.00,1046.00,1046.00,15,0,15.00
01/14/2004,01:16,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/14/2004,01:17,1045.75,1045.75,1045.75,1045.75,0,5,5.00
01/14/2004,01:18,1045.75,1045.75,1045.75,1045.75,0,2,2.00
01/14/2004,01:19,1045.75,1046.00,1045.75,1046.00,21,9,30.00
01/14/2004,01:20,1045.75,1045.75,1045.75,1045.75,0,2,2.00
01/14/2004,01:22,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/14/2004,01:34,1046.00,1046.00,1046.00,1046.00,11,0,11.00
01/14/2004,01:35,1045.75,1046.00,1045.75,1045.75,2,2,4.00
01/14/2004,01:36,1046.00,1046.00,1045.75,1045.75,5,1,6.00
01/14/2004,01:43,1046.00,1046.00,1045.75,1045.75,5,1,6.00
01/14/2004,01:52,1046.00,1046.25,1046.00,1046.25,33,0,33.00
01/14/2004,01:53,1046.00,1046.00,1046.00,1046.00,0,3,3.00
01/14/2004,01:54,1046.25,1046.25,1046.00,1046.00,1,1,2.00
01/14/2004,01:55,1046.00,1046.00,1046.00,1046.00,0,32,32.00
01/14/2004,01:56,1045.75,1045.75,1045.75,1045.75,0,2,2.00
01/14/2004,01:57,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/14/2004,01:58,1046.00,1046.00,1045.75,1045.75,7,1,8.00
01/14/2004,01:59,1046.00,1046.25,1046.00,1046.00,50,2,52.00
01/14/2004,02:00,1046.25,1046.25,1046.25,1046.25,5,0,5.00
01/14/2004,02:01,1046.25,1046.25,1045.75,1046.00,27,30,57.00
01/14/2004,02:02,1046.00,1046.00,1046.00,1046.00,7,0,7.00
01/14/2004,02:03,1046.00,1046.25,1046.00,1046.25,76,0,76.00
01/14/2004,02:04,1046.25,1046.25,1046.00,1046.00,1,25,26.00
01/14/2004,02:05,1046.00,1046.00,1045.50,1045.50,13,105,118.00
01/14/2004,02:06,1046.00,1046.00,1045.75,1045.75,1,18,19.00
01/14/2004,02:07,1045.75,1046.00,1045.50,1046.00,35,17,52.00
01/14/2004,02:08,1046.00,1046.25,1045.75,1046.00,21,24,45.00
01/14/2004,02:09,1046.00,1046.00,1045.75,1046.00,6,7,13.00
01/14/2004,02:10,1045.75,1045.75,1045.50,1045.50,0,24,24.00
01/14/2004,02:11,1045.50,1045.50,1045.50,1045.50,0,36,36.00
01/14/2004,02:12,1045.50,1045.50,1045.00,1045.00,19,318,337.00
01/14/2004,02:13,1045.00,1045.00,1045.00,1045.00,0,26,26.00
01/14/2004,02:14,1045.25,1045.50,1045.25,1045.50,32,2,34.00
01/14/2004,02:15,1045.50,1045.50,1044.75,1045.00,24,213,237.00
01/14/2004,02:16,1045.00,1045.25,1045.00,1045.25,1,26,27.00
01/14/2004,02:17,1045.25,1045.25,1045.00,1045.00,20,27,47.00
01/14/2004,02:18,1045.00,1045.00,1044.75,1044.75,0,6,6.00
01/14/2004,02:19,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/14/2004,02:20,1045.00,1045.00,1044.75,1045.00,24,1,25.00
01/14/2004,02:21,1045.00,1045.25,1045.00,1045.00,76,3,79.00
01/14/2004,02:23,1045.00,1045.00,1044.75,1044.75,0,23,23.00
01/14/2004,02:24,1045.00,1045.25,1045.00,1045.00,30,7,37.00
01/14/2004,02:25,1045.00,1045.25,1044.75,1044.75,6,19,25.00
01/14/2004,02:26,1044.75,1044.75,1044.50,1044.75,2,26,28.00
01/14/2004,02:27,1044.75,1044.75,1044.50,1044.75,15,7,22.00
01/14/2004,02:28,1045.00,1045.00,1044.75,1044.75,12,2,14.00
01/14/2004,02:29,1045.00,1045.00,1044.75,1045.00,6,3,9.00
01/14/2004,02:30,1044.75,1045.00,1044.75,1044.75,1,7,8.00
01/14/2004,02:31,1045.00,1045.00,1045.00,1045.00,16,0,16.00
01/14/2004,02:32,1045.00,1045.00,1044.75,1044.75,18,2,20.00
01/14/2004,02:33,1044.75,1045.00,1044.75,1044.75,10,9,19.00
01/14/2004,02:34,1044.75,1044.75,1044.50,1044.50,0,17,17.00
01/14/2004,02:35,1044.50,1044.50,1044.50,1044.50,0,7,7.00
01/14/2004,02:36,1044.50,1044.50,1044.50,1044.50,0,8,8.00
01/14/2004,02:37,1044.75,1044.75,1044.50,1044.75,38,4,42.00
01/14/2004,02:38,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/14/2004,02:39,1045.00,1045.00,1044.75,1044.75,47,11,58.00
01/14/2004,02:40,1045.00,1045.00,1044.75,1044.75,18,1,19.00
01/14/2004,02:41,1044.75,1044.75,1044.75,1044.75,0,22,22.00
01/14/2004,02:42,1044.50,1044.75,1044.50,1044.50,1,12,13.00
01/14/2004,02:43,1044.50,1044.75,1044.25,1044.75,31,55,86.00
01/14/2004,02:44,1044.75,1045.00,1044.75,1044.75,19,3,22.00
01/14/2004,02:45,1044.75,1044.75,1044.50,1044.75,5,34,39.00
01/14/2004,02:46,1044.50,1044.75,1044.50,1044.75,16,3,19.00
01/14/2004,02:47,1044.75,1045.00,1044.50,1045.00,51,5,56.00
01/14/2004,02:48,1045.00,1045.50,1045.00,1045.25,38,30,68.00
01/14/2004,02:49,1045.25,1045.50,1045.25,1045.50,135,3,138.00
01/14/2004,02:50,1045.25,1045.75,1045.25,1045.75,27,1,28.00
01/14/2004,02:51,1045.50,1045.75,1045.50,1045.50,10,10,20.00
01/14/2004,02:52,1045.75,1045.75,1045.75,1045.75,25,0,25.00
01/14/2004,02:53,1045.75,1046.00,1045.50,1046.00,74,8,82.00
01/14/2004,02:54,1045.75,1046.00,1045.75,1046.00,10,2,12.00
01/14/2004,02:55,1046.00,1046.00,1045.75,1046.00,28,2,30.00
01/14/2004,02:56,1046.00,1046.00,1045.50,1045.75,4,47,51.00
01/14/2004,02:57,1045.50,1045.50,1045.50,1045.50,0,9,9.00
01/14/2004,02:59,1045.75,1045.75,1045.50,1045.75,34,1,35.00
01/14/2004,03:00,1046.00,1046.00,1045.75,1045.75,4,9,13.00
01/14/2004,03:01,1046.00,1046.00,1045.75,1045.75,33,2,35.00
01/14/2004,03:02,1046.00,1046.25,1046.00,1046.00,13,11,24.00
01/14/2004,03:03,1046.00,1046.00,1045.75,1045.75,2,11,13.00
01/14/2004,03:04,1046.00,1046.00,1046.00,1046.00,4,0,4.00
01/14/2004,03:05,1046.00,1046.00,1045.75,1046.00,4,1,5.00
01/14/2004,03:06,1046.00,1046.00,1045.75,1045.75,2,9,11.00
01/14/2004,03:07,1046.00,1046.25,1046.00,1046.25,22,0,22.00
01/14/2004,03:08,1046.00,1046.00,1046.00,1046.00,0,7,7.00
01/14/2004,03:09,1045.75,1045.75,1045.50,1045.50,0,38,38.00
01/14/2004,03:10,1045.50,1045.75,1045.50,1045.50,1,24,25.00
01/14/2004,03:11,1045.50,1045.50,1045.50,1045.50,0,3,3.00
01/14/2004,03:12,1045.50,1045.50,1045.50,1045.50,0,25,25.00
01/14/2004,03:15,1045.75,1045.75,1045.50,1045.50,3,6,9.00
01/14/2004,03:16,1045.50,1045.75,1045.25,1045.75,7,8,15.00
01/14/2004,03:18,1045.75,1045.75,1045.50,1045.75,35,6,41.00
01/14/2004,03:19,1045.75,1045.75,1045.75,1045.75,51,0,51.00
01/14/2004,03:20,1046.00,1046.00,1045.75,1046.00,51,1,52.00
01/14/2004,03:21,1046.00,1046.25,1046.00,1046.00,14,23,37.00
01/14/2004,03:22,1045.75,1046.00,1045.75,1046.00,22,4,26.00
01/14/2004,03:23,1046.00,1046.25,1046.00,1046.25,141,0,141.00
01/14/2004,03:24,1046.25,1046.75,1046.25,1046.75,52,0,52.00
01/14/2004,03:25,1046.50,1046.75,1046.25,1046.50,17,53,70.00
01/14/2004,03:26,1046.50,1046.50,1046.25,1046.25,0,21,21.00
01/14/2004,03:27,1046.50,1046.50,1046.50,1046.50,3,0,3.00
01/14/2004,03:28,1046.25,1046.50,1046.25,1046.50,4,6,10.00
01/14/2004,03:29,1046.50,1046.50,1046.25,1046.25,2,1,3.00
01/14/2004,03:31,1046.50,1046.50,1046.50,1046.50,10,0,10.00
01/14/2004,03:32,1046.50,1047.00,1046.50,1047.00,37,3,40.00
01/14/2004,03:33,1047.00,1047.00,1046.75,1047.00,5,1,6.00
01/14/2004,03:34,1046.75,1046.75,1046.50,1046.50,0,59,59.00
01/14/2004,03:35,1046.75,1046.75,1046.75,1046.75,30,0,30.00
01/14/2004,03:36,1046.75,1046.75,1046.75,1046.75,5,0,5.00
01/14/2004,03:38,1046.75,1046.75,1046.75,1046.75,7,0,7.00
01/14/2004,03:39,1046.75,1046.75,1046.75,1046.75,15,0,15.00
01/14/2004,03:40,1046.50,1046.75,1046.50,1046.75,14,3,17.00
01/14/2004,03:41,1046.75,1046.75,1046.75,1046.75,4,0,4.00
01/14/2004,03:43,1046.75,1046.75,1046.75,1046.75,5,0,5.00
01/14/2004,03:44,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/14/2004,03:45,1047.00,1047.00,1047.00,1047.00,44,0,44.00
01/14/2004,03:46,1047.00,1047.00,1047.00,1047.00,15,0,15.00
01/14/2004,03:47,1047.00,1047.00,1047.00,1047.00,6,0,6.00
01/14/2004,03:48,1046.75,1046.75,1046.75,1046.75,0,28,28.00
01/14/2004,03:49,1047.00,1047.00,1047.00,1047.00,18,0,18.00
01/14/2004,03:50,1046.75,1046.75,1046.75,1046.75,0,11,11.00
01/14/2004,03:51,1046.75,1046.75,1046.75,1046.75,0,13,13.00
01/14/2004,03:52,1046.75,1046.75,1046.50,1046.50,0,20,20.00
01/14/2004,03:53,1046.50,1046.50,1046.50,1046.50,0,6,6.00
01/14/2004,03:54,1046.50,1047.00,1046.50,1046.75,16,36,52.00
01/14/2004,03:55,1046.50,1046.75,1046.50,1046.50,2,23,25.00
01/14/2004,03:56,1046.50,1046.50,1046.25,1046.50,5,24,29.00
01/14/2004,03:57,1046.50,1046.50,1046.50,1046.50,6,0,6.00
01/14/2004,03:58,1046.50,1046.50,1046.50,1046.50,13,0,13.00
01/14/2004,03:59,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/14/2004,04:00,1046.75,1046.75,1046.75,1046.75,24,0,24.00
01/14/2004,04:01,1046.75,1046.75,1046.50,1046.75,3,1,4.00
01/14/2004,04:02,1046.75,1047.00,1046.75,1047.00,2,0,2.00
01/14/2004,04:03,1046.75,1046.75,1046.75,1046.75,0,15,15.00
01/14/2004,04:04,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/14/2004,04:05,1047.00,1047.00,1047.00,1047.00,2,0,2.00
01/14/2004,04:06,1047.00,1047.00,1047.00,1047.00,48,0,48.00
01/14/2004,04:08,1047.00,1047.00,1047.00,1047.00,8,0,8.00
01/14/2004,04:10,1047.00,1047.00,1047.00,1047.00,3,0,3.00
01/14/2004,04:13,1046.75,1046.75,1046.75,1046.75,0,71,71.00
01/14/2004,04:14,1046.75,1046.75,1046.75,1046.75,0,26,26.00
01/14/2004,04:15,1046.75,1046.75,1046.75,1046.75,0,3,3.00
01/14/2004,04:16,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/14/2004,04:17,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/14/2004,04:18,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/14/2004,04:20,1046.75,1046.75,1046.50,1046.50,0,2,2.00
01/14/2004,04:24,1046.50,1046.50,1046.50,1046.50,0,35,35.00
01/14/2004,04:26,1046.25,1046.25,1046.25,1046.25,0,48,48.00
01/14/2004,04:27,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/14/2004,04:28,1046.25,1046.25,1046.25,1046.25,0,50,50.00
01/14/2004,04:29,1046.25,1046.25,1046.00,1046.25,6,7,13.00
01/14/2004,04:30,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/14/2004,04:31,1046.25,1046.25,1046.25,1046.25,22,0,22.00
01/14/2004,04:32,1046.50,1046.50,1046.50,1046.50,18,0,18.00
01/14/2004,04:33,1046.50,1046.50,1046.50,1046.50,6,0,6.00
01/14/2004,04:34,1046.50,1046.50,1046.50,1046.50,2,0,2.00
01/14/2004,04:36,1046.50,1046.75,1046.50,1046.75,50,0,50.00
01/14/2004,04:37,1047.00,1047.25,1047.00,1047.25,145,0,145.00
01/14/2004,04:39,1047.25,1047.25,1047.00,1047.00,52,11,63.00
01/14/2004,04:41,1046.75,1046.75,1046.75,1046.75,0,3,3.00
01/14/2004,04:42,1047.00,1047.00,1047.00,1047.00,47,0,47.00
01/14/2004,04:43,1047.00,1047.00,1047.00,1047.00,30,0,30.00
01/14/2004,04:44,1047.25,1047.50,1047.25,1047.50,23,0,23.00
01/14/2004,04:46,1047.25,1047.50,1047.25,1047.50,175,20,195.00
01/14/2004,04:47,1047.75,1048.00,1047.50,1047.75,182,47,229.00
01/14/2004,04:48,1047.75,1047.75,1047.50,1047.50,5,10,15.00
01/14/2004,04:49,1047.75,1047.75,1047.75,1047.75,20,0,20.00
01/14/2004,04:51,1047.50,1047.75,1047.50,1047.50,1,2,3.00
01/14/2004,04:52,1047.50,1047.75,1047.50,1047.50,25,75,100.00
01/14/2004,04:53,1047.50,1047.75,1047.50,1047.75,50,6,56.00
01/14/2004,04:55,1047.75,1047.75,1047.75,1047.75,3,0,3.00
01/14/2004,04:56,1047.75,1048.00,1047.75,1048.00,27,0,27.00
01/14/2004,04:57,1048.00,1048.25,1048.00,1048.00,127,6,133.00
01/14/2004,04:58,1048.00,1048.00,1048.00,1048.00,0,4,4.00
01/14/2004,04:59,1048.00,1048.00,1048.00,1048.00,0,35,35.00
01/14/2004,05:00,1048.00,1048.00,1047.75,1047.75,0,23,23.00
01/14/2004,05:01,1047.75,1048.00,1047.75,1048.00,1,10,11.00
01/14/2004,05:02,1047.75,1048.00,1047.75,1048.00,41,16,57.00
01/14/2004,05:03,1048.00,1048.00,1048.00,1048.00,14,0,14.00
01/14/2004,05:04,1048.00,1048.25,1048.00,1048.25,158,0,158.00
01/14/2004,05:05,1048.25,1048.25,1048.25,1048.25,44,0,44.00
01/14/2004,05:06,1048.25,1048.25,1048.00,1048.25,9,1,10.00
01/14/2004,05:07,1048.00,1048.50,1048.00,1048.50,57,1,58.00
01/14/2004,05:08,1048.50,1048.50,1048.50,1048.50,1,0,1.00
01/14/2004,05:09,1048.25,1048.50,1048.25,1048.50,26,2,28.00
01/14/2004,05:10,1048.50,1048.50,1048.50,1048.50,17,0,17.00
01/14/2004,05:11,1048.50,1048.50,1048.25,1048.25,1,20,21.00
01/14/2004,05:12,1048.25,1048.25,1048.25,1048.25,0,20,20.00
01/14/2004,05:13,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/14/2004,05:14,1048.25,1048.25,1048.25,1048.25,0,34,34.00
01/14/2004,05:15,1048.25,1048.25,1048.25,1048.25,0,6,6.00
01/14/2004,05:16,1048.25,1048.25,1048.00,1048.00,0,20,20.00
01/14/2004,05:18,1048.00,1048.25,1048.00,1048.25,1,1,2.00
01/14/2004,05:19,1048.00,1048.25,1048.00,1048.25,2,2,4.00
01/14/2004,05:20,1048.00,1048.00,1048.00,1048.00,0,48,48.00
01/14/2004,05:21,1048.00,1048.25,1048.00,1048.25,11,6,17.00
01/14/2004,05:22,1048.00,1048.00,1048.00,1048.00,0,2,2.00
01/14/2004,05:23,1048.00,1048.00,1048.00,1048.00,0,2,2.00
01/14/2004,05:24,1048.00,1048.00,1048.00,1048.00,0,10,10.00
01/14/2004,05:25,1048.25,1048.25,1048.00,1048.00,3,4,7.00
01/14/2004,05:26,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/14/2004,05:27,1048.00,1048.00,1048.00,1048.00,0,12,12.00
01/14/2004,05:28,1048.00,1048.00,1048.00,1048.00,0,3,3.00
01/14/2004,05:29,1048.00,1048.00,1048.00,1048.00,0,6,6.00
01/14/2004,05:30,1048.00,1048.00,1048.00,1048.00,0,1,1.00
01/14/2004,05:31,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/14/2004,05:32,1048.25,1048.25,1048.00,1048.00,1,25,26.00
01/14/2004,05:33,1048.25,1048.25,1048.25,1048.25,14,0,14.00
01/14/2004,05:34,1048.25,1048.50,1048.25,1048.50,30,20,50.00
01/14/2004,05:35,1048.50,1048.50,1048.25,1048.25,1,2,3.00
01/14/2004,05:36,1048.25,1048.25,1048.25,1048.25,0,67,67.00
01/14/2004,05:37,1048.25,1048.25,1048.00,1048.00,0,2,2.00
01/14/2004,05:38,1048.00,1048.00,1048.00,1048.00,0,3,3.00
01/14/2004,05:40,1048.00,1048.00,1047.75,1047.75,0,57,57.00
01/14/2004,05:41,1048.00,1048.00,1047.75,1047.75,1,16,17.00
01/14/2004,05:42,1047.75,1047.75,1047.75,1047.75,0,2,2.00
01/14/2004,05:46,1047.75,1047.75,1047.75,1047.75,0,46,46.00
01/14/2004,05:47,1047.75,1047.75,1047.75,1047.75,0,1,1.00
01/14/2004,05:48,1047.75,1047.75,1047.50,1047.75,1,87,88.00
01/14/2004,05:49,1047.75,1047.75,1047.75,1047.75,2,0,2.00
01/14/2004,05:50,1047.75,1047.75,1047.75,1047.75,2,0,2.00
01/14/2004,05:51,1047.75,1047.75,1047.75,1047.75,5,0,5.00
01/14/2004,05:54,1047.50,1047.50,1047.50,1047.50,0,7,7.00
01/14/2004,05:55,1047.50,1047.50,1047.50,1047.50,0,4,4.00
01/14/2004,05:57,1047.75,1047.75,1047.75,1047.75,24,0,24.00
01/14/2004,05:59,1047.50,1047.50,1047.50,1047.50,0,71,71.00
01/14/2004,06:00,1047.25,1047.25,1047.25,1047.25,0,31,31.00
01/14/2004,06:01,1047.25,1047.50,1047.25,1047.50,1,61,62.00
01/14/2004,06:02,1047.50,1047.50,1047.25,1047.50,2,28,30.00
01/14/2004,06:03,1047.50,1047.50,1047.25,1047.50,73,1,74.00
01/14/2004,06:04,1047.50,1047.50,1047.50,1047.50,20,0,20.00
01/14/2004,06:05,1047.50,1047.50,1047.50,1047.50,2,0,2.00
01/14/2004,06:06,1047.75,1047.75,1047.75,1047.75,42,0,42.00
01/14/2004,06:07,1047.50,1047.50,1047.50,1047.50,0,5,5.00
01/14/2004,06:08,1047.50,1047.50,1047.50,1047.50,0,46,46.00
01/14/2004,06:09,1047.25,1047.25,1047.25,1047.25,0,39,39.00
01/14/2004,06:10,1047.25,1047.25,1047.00,1047.00,0,19,19.00
01/14/2004,06:12,1047.25,1047.25,1047.25,1047.25,10,0,10.00
01/14/2004,06:13,1047.25,1047.25,1047.25,1047.25,28,0,28.00
01/14/2004,06:15,1047.25,1047.25,1047.00,1047.00,16,50,66.00
01/14/2004,06:16,1047.25,1047.25,1047.25,1047.25,24,0,24.00
01/14/2004,06:17,1047.00,1047.00,1047.00,1047.00,0,10,10.00
01/14/2004,06:18,1047.00,1047.00,1047.00,1047.00,0,7,7.00
01/14/2004,06:19,1047.00,1047.00,1046.75,1046.75,0,89,89.00
01/14/2004,06:20,1046.75,1047.00,1046.50,1046.75,13,51,64.00
01/14/2004,06:21,1046.75,1046.75,1046.50,1046.75,66,20,86.00
01/14/2004,06:22,1046.50,1046.75,1046.50,1046.75,8,1,9.00
01/14/2004,06:23,1046.50,1046.75,1046.50,1046.75,46,3,49.00
01/14/2004,06:24,1046.75,1046.75,1046.75,1046.75,3,0,3.00
01/14/2004,06:25,1046.50,1046.50,1046.50,1046.50,0,10,10.00
01/14/2004,06:26,1046.50,1046.50,1046.50,1046.50,0,44,44.00
01/14/2004,06:27,1046.75,1046.75,1046.75,1046.75,6,0,6.00
01/14/2004,06:28,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/14/2004,06:29,1046.50,1046.50,1046.50,1046.50,0,45,45.00
01/14/2004,06:30,1046.50,1046.50,1046.50,1046.50,0,20,20.00
01/14/2004,06:32,1046.75,1046.75,1046.75,1046.75,103,0,103.00
01/14/2004,06:33,1046.75,1046.75,1046.25,1046.50,13,44,57.00
01/14/2004,06:34,1046.50,1046.50,1046.25,1046.25,47,2,49.00
01/14/2004,06:35,1046.25,1046.50,1046.25,1046.50,4,173,177.00
01/14/2004,06:36,1046.25,1046.50,1046.25,1046.50,2,70,72.00
01/14/2004,06:37,1046.25,1046.50,1046.25,1046.50,2,50,52.00
01/14/2004,06:38,1046.50,1046.75,1046.25,1046.50,107,17,124.00
01/14/2004,06:39,1046.50,1046.50,1046.25,1046.50,30,73,103.00
01/14/2004,06:40,1046.50,1046.50,1046.25,1046.50,20,1,21.00
01/14/2004,06:41,1046.50,1046.50,1046.25,1046.25,11,4,15.00
01/14/2004,06:42,1046.50,1046.50,1046.25,1046.50,10,1,11.00
01/14/2004,06:43,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/14/2004,06:44,1046.50,1046.50,1046.50,1046.50,5,0,5.00
01/14/2004,06:45,1046.75,1046.75,1046.75,1046.75,81,0,81.00
01/14/2004,06:46,1047.00,1047.00,1046.75,1046.75,1,10,11.00
01/14/2004,06:47,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/14/2004,06:49,1046.75,1046.75,1046.75,1046.75,0,60,60.00
01/14/2004,06:50,1046.50,1046.50,1046.25,1046.50,6,15,21.00
01/14/2004,06:51,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/14/2004,06:52,1046.50,1046.50,1046.50,1046.50,31,0,31.00
01/14/2004,06:53,1046.75,1046.75,1046.75,1046.75,10,0,10.00
01/14/2004,06:55,1047.00,1047.00,1046.75,1046.75,1,4,5.00
01/14/2004,06:57,1046.75,1046.75,1046.75,1046.75,0,68,68.00
01/14/2004,06:58,1046.75,1046.75,1046.75,1046.75,0,18,18.00
01/14/2004,06:59,1047.00,1047.00,1047.00,1047.00,5,0,5.00
01/14/2004,07:00,1047.00,1047.00,1047.00,1047.00,51,0,51.00
01/14/2004,07:01,1046.75,1047.00,1046.75,1046.75,3,4,7.00
01/14/2004,07:02,1047.00,1047.00,1047.00,1047.00,63,0,63.00
01/14/2004,07:03,1047.00,1047.00,1046.75,1047.00,31,1,32.00
01/14/2004,07:04,1046.75,1047.00,1046.75,1046.75,52,5,57.00
01/14/2004,07:05,1047.00,1047.00,1046.50,1046.75,8,36,44.00
01/14/2004,07:06,1046.75,1046.75,1046.50,1046.75,28,2,30.00
01/14/2004,07:07,1046.75,1046.75,1046.50,1046.50,4,4,8.00
01/14/2004,07:09,1046.50,1046.50,1046.50,1046.50,0,4,4.00
01/14/2004,07:10,1046.75,1046.75,1046.75,1046.75,21,0,21.00
01/14/2004,07:11,1047.00,1047.00,1047.00,1047.00,7,0,7.00
01/14/2004,07:13,1046.75,1046.75,1046.50,1046.75,5,77,82.00
01/14/2004,07:14,1046.75,1046.75,1046.50,1046.75,93,3,96.00
01/14/2004,07:15,1046.75,1046.75,1046.75,1046.75,10,0,10.00
01/14/2004,07:16,1047.00,1047.00,1046.75,1046.75,12,1,13.00
01/14/2004,07:17,1047.00,1047.00,1046.50,1046.75,25,84,109.00
01/14/2004,07:18,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/14/2004,07:19,1046.75,1046.75,1046.75,1046.75,3,0,3.00
01/14/2004,07:20,1046.75,1046.75,1046.75,1046.75,10,0,10.00
01/14/2004,07:21,1046.75,1046.75,1046.50,1046.50,6,1,7.00
01/14/2004,07:22,1046.75,1046.75,1046.50,1046.75,6,1,7.00
01/14/2004,07:24,1046.50,1046.50,1046.50,1046.50,0,2,2.00
01/14/2004,07:25,1046.75,1046.75,1046.75,1046.75,50,0,50.00
01/14/2004,07:26,1046.75,1047.00,1046.50,1047.00,78,1,79.00
01/14/2004,07:27,1047.00,1047.00,1046.75,1047.00,66,7,73.00
01/14/2004,07:28,1047.00,1047.00,1046.75,1047.00,38,2,40.00
01/14/2004,07:29,1047.00,1047.25,1046.75,1047.25,103,59,162.00
01/14/2004,07:30,1047.25,1047.25,1047.00,1047.00,16,100,116.00
01/14/2004,07:31,1047.00,1047.00,1046.25,1046.75,252,199,451.00
01/14/2004,07:32,1046.75,1047.50,1046.75,1047.50,362,16,378.00
01/14/2004,07:33,1047.50,1048.25,1047.50,1048.00,428,23,451.00
01/14/2004,07:34,1048.00,1048.25,1047.50,1047.50,108,222,330.00
01/14/2004,07:35,1047.50,1047.75,1047.50,1047.50,12,218,230.00
01/14/2004,07:36,1047.50,1047.50,1047.25,1047.50,48,13,61.00
01/14/2004,07:37,1047.50,1047.75,1047.50,1047.50,4,29,33.00
01/14/2004,07:38,1047.75,1048.00,1047.75,1048.00,208,85,293.00
01/14/2004,07:39,1048.00,1048.00,1047.75,1048.00,55,219,274.00
01/14/2004,07:40,1048.00,1048.00,1047.75,1048.00,11,20,31.00
01/14/2004,07:41,1047.75,1048.00,1047.75,1047.75,79,10,89.00
01/14/2004,07:42,1048.00,1048.00,1047.75,1048.00,55,92,147.00
01/14/2004,07:43,1047.75,1048.25,1047.75,1048.25,40,4,44.00
01/14/2004,07:44,1048.25,1048.25,1048.25,1048.25,19,0,19.00
01/14/2004,07:45,1048.00,1048.25,1048.00,1048.00,3,21,24.00
01/14/2004,07:46,1048.00,1048.50,1048.00,1048.25,295,138,433.00
01/14/2004,07:47,1048.25,1048.50,1048.25,1048.50,1,119,120.00
01/14/2004,07:48,1048.25,1048.50,1048.00,1048.25,127,205,332.00
01/14/2004,07:49,1048.50,1048.75,1048.25,1048.50,210,63,273.00
01/14/2004,07:50,1048.50,1048.50,1048.25,1048.50,35,5,40.00
01/14/2004,07:51,1048.50,1048.50,1048.00,1048.25,5,131,136.00
01/14/2004,07:52,1048.25,1048.25,1048.00,1048.00,1,13,14.00
01/14/2004,07:53,1048.00,1048.25,1048.00,1048.00,3,6,9.00
01/14/2004,07:54,1048.25,1048.25,1048.00,1048.25,60,1,61.00
01/14/2004,07:55,1048.25,1048.25,1048.00,1048.00,105,27,132.00
01/14/2004,07:56,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/14/2004,07:57,1048.25,1048.50,1048.25,1048.50,30,19,49.00
01/14/2004,07:58,1048.50,1048.50,1048.25,1048.25,4,127,131.00
01/14/2004,07:59,1048.00,1048.25,1048.00,1048.00,7,4,11.00
01/14/2004,08:00,1048.25,1048.25,1048.00,1048.00,1,1,2.00
01/14/2004,08:01,1048.25,1048.25,1048.00,1048.25,26,5,31.00
01/14/2004,08:02,1048.00,1048.25,1048.00,1048.00,2,106,108.00
01/14/2004,08:03,1048.00,1048.25,1048.00,1048.00,6,159,165.00
01/14/2004,08:04,1048.00,1048.00,1047.75,1048.00,2,30,32.00
01/14/2004,08:05,1047.75,1047.75,1047.75,1047.75,0,5,5.00
01/14/2004,08:06,1047.75,1048.00,1047.75,1047.75,6,291,297.00
01/14/2004,08:07,1047.75,1047.75,1047.50,1047.50,2,195,197.00
01/14/2004,08:08,1047.50,1048.00,1047.50,1047.75,311,25,336.00
01/14/2004,08:09,1048.00,1048.00,1047.75,1047.75,1,24,25.00
01/14/2004,08:10,1048.00,1048.00,1047.75,1047.75,3,13,16.00
01/14/2004,08:11,1047.75,1047.75,1047.75,1047.75,0,3,3.00
01/14/2004,08:12,1048.00,1048.00,1047.75,1047.75,8,8,16.00
01/14/2004,08:13,1048.00,1048.00,1047.75,1047.75,10,18,28.00
01/14/2004,08:14,1047.75,1048.00,1047.75,1048.00,6,45,51.00
01/14/2004,08:15,1047.75,1047.75,1047.75,1047.75,0,69,69.00
01/14/2004,08:16,1048.00,1048.00,1047.75,1047.75,3,13,16.00
01/14/2004,08:17,1047.75,1047.75,1047.50,1047.50,0,82,82.00
01/14/2004,08:18,1047.75,1047.75,1047.50,1047.75,120,1,121.00
01/14/2004,08:19,1047.75,1047.75,1047.75,1047.75,44,0,44.00
01/14/2004,08:20,1047.75,1047.75,1047.50,1047.50,8,4,12.00
01/14/2004,08:21,1047.50,1047.75,1047.50,1047.75,4,1,5.00
01/14/2004,08:22,1047.50,1047.75,1047.50,1047.75,2,1,3.00
01/14/2004,08:23,1047.75,1047.75,1047.50,1047.50,10,2,12.00
01/14/2004,08:24,1047.75,1047.75,1047.50,1047.75,148,4,152.00
01/14/2004,08:25,1047.75,1048.00,1047.75,1047.75,95,5,100.00
01/14/2004,08:26,1048.00,1048.00,1047.75,1048.00,7,13,20.00
01/14/2004,08:27,1047.75,1048.00,1047.75,1047.75,2,220,222.00
01/14/2004,08:28,1047.75,1047.75,1047.50,1047.75,2,28,30.00
01/14/2004,08:29,1047.50,1047.75,1047.50,1047.75,45,117,162.00
01/14/2004,08:30,1047.50,1047.75,1047.50,1047.50,170,585,755.00
01/14/2004,08:31,1047.50,1048.00,1047.25,1047.75,1132,1895,3027.00
01/14/2004,08:32,1047.75,1048.00,1047.50,1048.00,1551,791,2342.00
01/14/2004,08:33,1047.75,1048.25,1047.75,1047.75,2313,2047,4360.00
01/14/2004,08:34,1048.00,1048.00,1047.50,1048.00,1205,1039,2244.00
01/14/2004,08:35,1048.00,1048.25,1047.50,1047.75,732,754,1486.00
01/14/2004,08:36,1047.50,1047.75,1047.25,1047.50,969,1326,2295.00
01/14/2004,08:37,1047.50,1048.00,1047.00,1047.25,656,1548,2204.00
01/14/2004,08:38,1047.00,1047.75,1047.00,1047.50,1627,1901,3528.00
01/14/2004,08:39,1047.25,1047.50,1047.00,1047.25,592,600,1192.00
01/14/2004,08:40,1047.25,1047.75,1047.25,1047.25,563,1101,1664.00
01/14/2004,08:41,1047.75,1047.75,1047.25,1047.50,593,328,921.00
01/14/2004,08:42,1047.50,1048.00,1047.25,1047.75,1051,394,1445.00
01/14/2004,08:43,1047.50,1048.25,1047.50,1048.00,1155,349,1504.00
01/14/2004,08:44,1048.00,1048.50,1047.75,1048.50,2183,185,2368.00
01/14/2004,08:45,1048.50,1048.75,1048.25,1048.50,1374,1112,2486.00
01/14/2004,08:46,1048.75,1048.75,1048.50,1048.75,691,1153,1844.00
01/14/2004,08:47,1048.75,1048.75,1048.25,1048.50,919,883,1802.00
01/14/2004,08:48,1048.50,1048.75,1048.25,1048.25,273,2001,2274.00
01/14/2004,08:49,1048.25,1048.50,1048.00,1048.00,41,1376,1417.00
01/14/2004,08:50,1048.00,1048.25,1048.00,1048.00,126,2687,2813.00
01/14/2004,08:51,1048.25,1048.25,1047.75,1047.75,209,1216,1425.00
01/14/2004,08:52,1047.75,1048.00,1047.25,1047.50,370,2289,2659.00
01/14/2004,08:53,1047.25,1047.50,1047.00,1047.25,981,1241,2222.00
01/14/2004,08:54,1047.25,1047.75,1047.25,1047.25,1297,1406,2703.00
01/14/2004,08:55,1047.25,1047.75,1047.00,1047.25,2057,929,2986.00
01/14/2004,08:56,1047.50,1047.75,1047.25,1047.75,1054,131,1185.00
01/14/2004,08:57,1047.75,1048.00,1047.50,1048.00,846,60,906.00
01/14/2004,08:58,1048.00,1048.00,1047.50,1048.00,326,579,905.00
01/14/2004,08:59,1047.75,1048.00,1047.50,1047.50,215,489,704.00
01/14/2004,09:00,1047.50,1048.50,1047.50,1048.25,2955,274,3229.00
01/14/2004,09:01,1048.50,1048.75,1048.25,1048.75,2195,916,3111.00
01/14/2004,09:02,1048.50,1048.75,1048.00,1048.50,1137,888,2025.00
01/14/2004,09:03,1048.25,1049.00,1048.25,1049.00,2436,117,2553.00
01/14/2004,09:04,1049.00,1049.25,1048.75,1049.00,3549,1281,4830.00
01/14/2004,09:05,1049.00,1049.00,1048.50,1048.50,587,1460,2047.00
01/14/2004,09:06,1048.50,1048.75,1048.25,1048.50,746,750,1496.00
01/14/2004,09:07,1048.50,1049.00,1048.25,1049.00,961,68,1029.00
01/14/2004,09:08,1049.00,1050.00,1048.75,1049.75,5615,1476,7091.00
01/14/2004,09:09,1050.00,1050.25,1049.75,1050.00,2568,1502,4070.00
01/14/2004,09:10,1050.00,1050.25,1049.75,1049.75,182,1497,1679.00
01/14/2004,09:11,1049.75,1050.00,1049.50,1049.75,917,476,1393.00
01/14/2004,09:12,1049.75,1050.00,1049.75,1050.00,287,316,603.00
01/14/2004,09:13,1050.00,1050.50,1049.75,1050.25,1488,1159,2647.00
01/14/2004,09:14,1050.25,1050.25,1049.50,1049.75,338,1415,1753.00
01/14/2004,09:15,1049.50,1050.00,1049.50,1049.75,1503,319,1822.00
01/14/2004,09:16,1049.75,1050.25,1049.75,1050.00,939,1611,2550.00
01/14/2004,09:17,1050.00,1050.25,1049.75,1049.75,84,547,631.00
01/14/2004,09:18,1049.75,1049.75,1049.25,1049.50,144,2054,2198.00
01/14/2004,09:19,1049.50,1050.25,1049.50,1050.00,1836,390,2226.00
01/14/2004,09:20,1049.75,1050.00,1049.50,1049.75,143,1040,1183.00
01/14/2004,09:21,1049.75,1049.75,1049.25,1049.75,553,488,1041.00
01/14/2004,09:22,1049.75,1050.00,1049.50,1049.75,771,1085,1856.00
01/14/2004,09:23,1049.75,1050.00,1049.75,1050.00,257,12,269.00
01/14/2004,09:24,1049.75,1050.25,1049.75,1050.25,969,102,1071.00
01/14/2004,09:25,1050.25,1050.25,1049.50,1049.75,132,971,1103.00
01/14/2004,09:26,1049.50,1050.00,1049.25,1049.25,740,2437,3177.00
01/14/2004,09:27,1049.25,1049.75,1049.25,1049.75,513,273,786.00
01/14/2004,09:28,1049.50,1049.75,1049.50,1049.50,490,748,1238.00
01/14/2004,09:29,1049.50,1049.50,1049.00,1049.00,159,1000,1159.00
01/14/2004,09:30,1049.25,1049.50,1049.00,1049.25,917,705,1622.00
01/14/2004,09:31,1049.00,1050.00,1049.00,1049.75,2537,855,3392.00
01/14/2004,09:32,1049.75,1050.00,1049.50,1049.75,251,563,814.00
01/14/2004,09:33,1049.75,1050.00,1049.25,1049.75,1191,353,1544.00
01/14/2004,09:34,1050.00,1050.00,1049.50,1049.50,156,1141,1297.00
01/14/2004,09:35,1049.50,1050.00,1049.50,1050.00,838,150,988.00
01/14/2004,09:36,1049.75,1050.25,1049.75,1049.75,849,883,1732.00
01/14/2004,09:37,1050.00,1050.00,1049.50,1049.75,1599,1081,2680.00
01/14/2004,09:38,1049.50,1050.00,1049.50,1049.50,675,152,827.00
01/14/2004,09:39,1049.75,1049.75,1049.50,1049.75,547,81,628.00
01/14/2004,09:40,1049.75,1050.00,1049.75,1050.00,246,48,294.00
01/14/2004,09:41,1050.00,1050.00,1049.75,1049.75,132,21,153.00
01/14/2004,09:42,1050.00,1050.25,1049.75,1050.25,2056,72,2128.00
01/14/2004,09:43,1050.25,1050.25,1049.75,1050.00,237,358,595.00
01/14/2004,09:44,1049.75,1050.00,1049.25,1049.50,1049,1848,2897.00
01/14/2004,09:45,1049.50,1049.75,1049.50,1049.75,93,595,688.00
01/14/2004,09:46,1049.50,1049.75,1049.25,1049.25,739,1348,2087.00
01/14/2004,09:47,1049.25,1049.50,1049.00,1049.00,254,1500,1754.00
01/14/2004,09:48,1049.00,1049.25,1048.75,1049.00,1450,605,2055.00
01/14/2004,09:49,1049.00,1049.25,1048.75,1049.00,564,340,904.00
01/14/2004,09:50,1049.25,1049.50,1049.00,1049.50,1050,282,1332.00
01/14/2004,09:51,1049.50,1049.75,1049.25,1049.75,480,235,715.00
01/14/2004,09:52,1049.75,1050.00,1049.50,1049.75,1176,387,1563.00
01/14/2004,09:53,1049.75,1049.75,1049.50,1049.50,287,169,456.00
01/14/2004,09:54,1049.75,1050.00,1049.50,1049.75,507,706,1213.00
01/14/2004,09:55,1049.50,1050.00,1049.50,1049.75,256,536,792.00
01/14/2004,09:56,1049.75,1049.75,1049.25,1049.25,114,484,598.00
01/14/2004,09:57,1049.25,1049.50,1049.25,1049.25,175,395,570.00
01/14/2004,09:58,1049.25,1049.50,1049.25,1049.25,49,69,118.00
01/14/2004,09:59,1049.25,1049.50,1049.25,1049.50,99,30,129.00
01/14/2004,10:00,1049.50,1049.75,1049.25,1049.50,768,108,876.00
01/14/2004,10:01,1049.75,1049.75,1049.25,1049.25,31,445,476.00
01/14/2004,10:02,1049.25,1050.00,1049.25,1050.00,864,121,985.00
01/14/2004,10:03,1049.75,1050.25,1049.75,1050.00,1222,428,1650.00
01/14/2004,10:04,1050.00,1050.00,1049.75,1050.00,535,25,560.00
01/14/2004,10:05,1050.00,1050.25,1049.75,1050.25,525,79,604.00
01/14/2004,10:06,1050.25,1050.50,1049.75,1050.00,2346,1320,3666.00
01/14/2004,10:07,1050.00,1050.25,1050.00,1050.00,187,52,239.00
01/14/2004,10:08,1050.25,1050.50,1049.75,1050.25,1422,811,2233.00
01/14/2004,10:09,1050.00,1050.25,1049.75,1049.75,49,745,794.00
01/14/2004,10:10,1050.00,1050.00,1049.50,1049.75,830,796,1626.00
01/14/2004,10:11,1049.75,1050.00,1049.25,1049.25,37,1173,1210.00
01/14/2004,10:12,1049.25,1050.00,1049.25,1049.75,412,734,1146.00
01/14/2004,10:13,1049.75,1050.25,1049.75,1050.00,1757,611,2368.00
01/14/2004,10:14,1050.00,1050.00,1049.75,1050.00,398,37,435.00
01/14/2004,10:15,1050.00,1050.25,1049.75,1050.00,390,117,507.00
01/14/2004,10:16,1050.00,1050.25,1049.75,1050.00,363,132,495.00
01/14/2004,10:17,1050.00,1050.50,1050.00,1050.25,750,434,1184.00
01/14/2004,10:18,1050.25,1050.25,1049.75,1050.00,51,560,611.00
01/14/2004,10:19,1049.75,1050.25,1049.75,1050.25,424,36,460.00
01/14/2004,10:20,1050.00,1050.50,1050.00,1050.00,652,591,1243.00
01/14/2004,10:21,1050.00,1050.75,1050.00,1050.75,2469,149,2618.00
01/14/2004,10:22,1050.75,1051.50,1050.25,1051.25,6528,1911,8439.00
01/14/2004,10:23,1051.25,1051.75,1051.25,1051.50,2461,1187,3648.00
01/14/2004,10:24,1051.50,1051.75,1051.25,1051.25,556,1701,2257.00
01/14/2004,10:25,1051.25,1051.50,1051.25,1051.25,71,408,479.00
01/14/2004,10:26,1051.25,1051.75,1051.25,1051.50,1180,1042,2222.00
01/14/2004,10:27,1051.50,1051.75,1051.25,1051.50,471,598,1069.00
01/14/2004,10:28,1051.50,1051.75,1051.25,1051.25,89,353,442.00
01/14/2004,10:29,1051.50,1051.50,1051.00,1051.00,83,1027,1110.00
01/14/2004,10:30,1051.00,1051.25,1051.00,1051.00,101,667,768.00
01/14/2004,10:31,1051.00,1051.25,1051.00,1051.00,65,489,554.00
01/14/2004,10:32,1051.00,1051.25,1051.00,1051.00,31,105,136.00
01/14/2004,10:33,1051.25,1051.25,1050.75,1051.00,138,882,1020.00
01/14/2004,10:34,1051.00,1051.25,1051.00,1051.00,5,540,545.00
01/14/2004,10:35,1051.00,1051.25,1050.75,1051.00,40,388,428.00
01/14/2004,10:36,1050.75,1051.00,1050.75,1050.75,21,133,154.00
01/14/2004,10:37,1051.00,1051.00,1050.75,1051.00,210,103,313.00
01/14/2004,10:38,1050.75,1051.00,1050.75,1051.00,75,47,122.00
01/14/2004,10:39,1050.75,1051.00,1050.50,1050.75,58,939,997.00
01/14/2004,10:40,1050.50,1050.75,1050.50,1050.50,147,305,452.00
01/14/2004,10:41,1050.50,1050.75,1050.50,1050.75,603,250,853.00
01/14/2004,10:42,1050.75,1051.00,1050.75,1050.75,80,26,106.00
01/14/2004,10:43,1050.75,1051.00,1050.50,1050.50,18,372,390.00
01/14/2004,10:44,1050.50,1050.75,1050.50,1050.50,10,64,74.00
01/14/2004,10:45,1050.50,1050.75,1050.25,1050.25,45,721,766.00
01/14/2004,10:46,1050.25,1050.50,1050.25,1050.25,71,275,346.00
01/14/2004,10:47,1050.25,1050.50,1050.25,1050.25,26,713,739.00
01/14/2004,10:48,1050.25,1050.50,1050.25,1050.25,17,235,252.00
01/14/2004,10:49,1050.25,1050.50,1050.25,1050.50,40,153,193.00
01/14/2004,10:50,1050.25,1050.50,1050.25,1050.50,1367,166,1533.00
01/14/2004,10:51,1050.50,1050.75,1050.50,1050.75,123,40,163.00
01/14/2004,10:52,1050.50,1050.75,1050.50,1050.50,39,428,467.00
01/14/2004,10:53,1050.50,1050.50,1050.00,1050.25,444,1393,1837.00
01/14/2004,10:54,1050.50,1050.50,1050.00,1050.00,31,389,420.00
01/14/2004,10:55,1050.00,1050.25,1050.00,1050.00,8,275,283.00
01/14/2004,10:56,1050.25,1050.25,1050.00,1050.00,10,918,928.00
01/14/2004,10:57,1050.00,1050.00,1049.75,1049.75,53,356,409.00
01/14/2004,10:58,1050.00,1050.00,1049.75,1049.75,22,835,857.00
01/14/2004,10:59,1049.75,1050.00,1049.75,1050.00,25,117,142.00
01/14/2004,11:00,1049.75,1050.00,1049.50,1049.50,41,743,784.00
01/14/2004,11:01,1049.75,1049.75,1049.25,1049.25,161,1053,1214.00
01/14/2004,11:02,1049.25,1049.75,1049.25,1049.75,435,184,619.00
01/14/2004,11:03,1049.75,1049.75,1049.50,1049.50,46,111,157.00
01/14/2004,11:04,1049.50,1050.00,1049.50,1050.00,1105,75,1180.00
01/14/2004,11:05,1050.00,1050.00,1049.75,1050.00,144,124,268.00
01/14/2004,11:06,1049.75,1050.00,1049.75,1050.00,859,63,922.00
01/14/2004,11:07,1050.00,1050.25,1049.75,1050.00,821,429,1250.00
01/14/2004,11:08,1050.00,1050.00,1049.75,1050.00,42,331,373.00
01/14/2004,11:09,1049.75,1050.00,1049.75,1050.00,21,11,32.00
01/14/2004,11:10,1050.00,1050.00,1049.75,1049.75,16,37,53.00
01/14/2004,11:11,1050.00,1050.00,1049.75,1049.75,136,12,148.00
01/14/2004,11:12,1049.75,1050.00,1049.75,1050.00,48,17,65.00
01/14/2004,11:13,1050.00,1050.00,1049.75,1049.75,11,7,18.00
01/14/2004,11:14,1050.00,1050.00,1049.75,1050.00,524,56,580.00
01/14/2004,11:15,1050.00,1050.00,1049.75,1050.00,649,1,650.00
01/14/2004,11:16,1050.00,1050.25,1049.75,1050.00,11,364,375.00
01/14/2004,11:17,1050.00,1050.00,1049.75,1050.00,10,3,13.00
01/14/2004,11:18,1050.00,1050.00,1049.75,1050.00,94,2,96.00
01/14/2004,11:19,1050.00,1050.00,1049.75,1050.00,191,7,198.00
01/14/2004,11:20,1050.00,1050.00,1049.50,1049.50,35,1052,1087.00
01/14/2004,11:21,1049.50,1049.75,1049.50,1049.50,45,326,371.00
01/14/2004,11:22,1049.50,1049.75,1049.25,1049.25,17,1032,1049.00
01/14/2004,11:23,1049.25,1049.50,1049.00,1049.25,413,905,1318.00
01/14/2004,11:24,1049.25,1049.25,1048.75,1049.00,251,738,989.00
01/14/2004,11:25,1049.00,1049.25,1048.75,1049.00,150,608,758.00
01/14/2004,11:26,1049.00,1049.25,1048.50,1048.75,215,1079,1294.00
01/14/2004,11:27,1048.50,1048.75,1048.25,1048.25,433,686,1119.00
01/14/2004,11:28,1048.25,1048.50,1048.00,1048.50,1309,858,2167.00
01/14/2004,11:29,1048.75,1048.75,1048.25,1048.25,49,871,920.00
01/14/2004,11:30,1048.50,1048.50,1048.25,1048.25,120,487,607.00
01/14/2004,11:31,1048.25,1048.25,1047.50,1047.50,356,1263,1619.00
01/14/2004,11:32,1047.50,1047.75,1047.25,1047.25,313,2095,2408.00
01/14/2004,11:33,1047.25,1048.00,1047.25,1047.75,556,307,863.00
01/14/2004,11:34,1047.75,1048.00,1047.75,1048.00,72,53,125.00
01/14/2004,11:35,1047.75,1048.25,1047.50,1048.25,486,375,861.00
01/14/2004,11:36,1048.25,1048.25,1048.00,1048.25,300,15,315.00
01/14/2004,11:37,1048.00,1048.50,1048.00,1048.25,578,567,1145.00
01/14/2004,11:38,1048.00,1048.50,1048.00,1048.50,386,700,1086.00
01/14/2004,11:39,1048.50,1048.50,1048.25,1048.25,63,8,71.00
01/14/2004,11:40,1048.50,1048.50,1048.25,1048.25,43,141,184.00
01/14/2004,11:41,1048.50,1048.50,1048.00,1048.25,73,404,477.00
01/14/2004,11:42,1048.25,1048.25,1048.00,1048.00,132,202,334.00
01/14/2004,11:43,1048.00,1048.00,1047.75,1048.00,157,284,441.00
01/14/2004,11:44,1048.00,1048.25,1047.75,1048.25,314,104,418.00
01/14/2004,11:45,1048.25,1048.25,1048.00,1048.00,47,47,94.00
01/14/2004,11:46,1048.00,1048.25,1048.00,1048.00,206,28,234.00
01/14/2004,11:47,1048.25,1048.50,1048.00,1048.50,589,440,1029.00
01/14/2004,11:48,1048.50,1048.50,1048.00,1048.00,23,241,264.00
01/14/2004,11:49,1048.00,1048.25,1048.00,1048.00,30,15,45.00
01/14/2004,11:50,1048.00,1048.25,1047.75,1048.00,346,374,720.00
01/14/2004,11:51,1048.00,1048.25,1047.75,1048.00,8,527,535.00
01/14/2004,11:52,1048.00,1048.00,1047.50,1047.75,232,300,532.00
01/14/2004,11:53,1047.75,1047.75,1047.25,1047.75,534,650,1184.00
01/14/2004,11:54,1047.50,1047.75,1047.50,1047.75,216,130,346.00
01/14/2004,11:55,1048.00,1048.00,1047.50,1048.00,43,262,305.00
01/14/2004,11:56,1048.00,1048.25,1048.00,1048.25,386,19,405.00
01/14/2004,11:57,1048.00,1048.25,1048.00,1048.00,36,339,375.00
01/14/2004,11:58,1047.75,1048.00,1047.75,1048.00,25,16,41.00
01/14/2004,11:59,1047.75,1048.00,1047.75,1047.75,26,211,237.00
01/14/2004,12:00,1047.75,1048.00,1047.75,1048.00,75,208,283.00
01/14/2004,12:01,1048.00,1048.00,1047.50,1047.50,31,169,200.00
01/14/2004,12:02,1047.50,1047.75,1047.50,1047.75,64,409,473.00
01/14/2004,12:03,1047.50,1047.75,1047.50,1047.50,18,18,36.00
01/14/2004,12:04,1047.50,1047.75,1047.25,1047.25,6,275,281.00
01/14/2004,12:05,1047.25,1047.50,1047.25,1047.25,37,846,883.00
01/14/2004,12:06,1047.25,1047.50,1047.00,1047.00,922,1625,2547.00
01/14/2004,12:07,1047.00,1047.50,1047.00,1047.50,448,263,711.00
01/14/2004,12:08,1047.50,1047.75,1047.25,1047.50,467,326,793.00
01/14/2004,12:09,1047.75,1047.75,1047.25,1047.75,180,244,424.00
01/14/2004,12:10,1047.75,1047.75,1047.00,1047.25,57,1596,1653.00
01/14/2004,12:11,1047.00,1047.75,1047.00,1047.75,1184,120,1304.00
01/14/2004,12:12,1047.75,1048.00,1047.50,1048.00,443,130,573.00
01/14/2004,12:13,1047.75,1048.00,1047.50,1047.50,78,553,631.00
01/14/2004,12:14,1047.50,1047.75,1047.50,1047.50,12,387,399.00
01/14/2004,12:15,1047.50,1047.75,1047.25,1047.50,72,179,251.00
01/14/2004,12:16,1047.25,1047.75,1047.25,1047.50,223,144,367.00
01/14/2004,12:17,1047.50,1047.75,1047.50,1047.50,12,37,49.00
01/14/2004,12:18,1047.50,1048.25,1047.50,1048.25,1496,13,1509.00
01/14/2004,12:19,1048.25,1048.25,1048.00,1048.25,616,53,669.00
01/14/2004,12:20,1048.25,1048.25,1048.00,1048.25,843,119,962.00
01/14/2004,12:21,1048.25,1049.00,1048.25,1048.50,2351,930,3281.00
01/14/2004,12:22,1048.50,1049.00,1048.25,1049.00,869,470,1339.00
01/14/2004,12:23,1049.00,1049.00,1048.75,1048.75,169,34,203.00
01/14/2004,12:24,1049.00,1049.00,1048.75,1049.00,14,216,230.00
01/14/2004,12:25,1048.75,1049.00,1048.75,1048.75,18,354,372.00
01/14/2004,12:26,1048.75,1048.75,1048.75,1048.75,0,318,318.00
01/14/2004,12:27,1048.75,1049.00,1048.50,1049.00,258,336,594.00
01/14/2004,12:28,1048.75,1049.00,1048.75,1048.75,11,18,29.00
01/14/2004,12:29,1048.75,1049.00,1048.75,1048.75,25,49,74.00
01/14/2004,12:30,1048.75,1049.00,1048.50,1048.75,234,295,529.00
01/14/2004,12:31,1049.00,1049.25,1048.75,1049.00,1321,426,1747.00
01/14/2004,12:32,1049.00,1049.50,1048.75,1049.25,1108,143,1251.00
01/14/2004,12:33,1049.25,1049.25,1049.00,1049.25,214,3,217.00
01/14/2004,12:34,1049.25,1049.50,1049.00,1049.00,201,57,258.00
01/14/2004,12:35,1049.25,1049.25,1049.00,1049.25,79,65,144.00
01/14/2004,12:36,1049.25,1049.50,1049.00,1049.25,716,53,769.00
01/14/2004,12:37,1049.25,1049.50,1049.25,1049.25,66,43,109.00
01/14/2004,12:38,1049.50,1049.50,1049.00,1049.00,30,389,419.00
01/14/2004,12:39,1049.25,1049.25,1049.00,1049.00,7,48,55.00
01/14/2004,12:40,1049.00,1049.25,1049.00,1049.00,8,9,17.00
01/14/2004,12:41,1049.00,1049.25,1049.00,1049.00,23,223,246.00
01/14/2004,12:42,1049.25,1049.25,1049.00,1049.25,1449,4,1453.00
01/14/2004,12:43,1049.50,1049.50,1049.25,1049.50,399,72,471.00
01/14/2004,12:44,1049.50,1049.75,1049.25,1049.75,785,44,829.00
01/14/2004,12:45,1049.75,1050.00,1049.50,1050.00,696,44,740.00
01/14/2004,12:46,1050.00,1050.00,1049.50,1049.75,294,287,581.00
01/14/2004,12:47,1049.75,1050.00,1049.50,1049.75,216,837,1053.00
01/14/2004,12:48,1049.75,1050.00,1049.50,1049.50,11,331,342.00
01/14/2004,12:49,1049.75,1049.75,1049.25,1049.25,21,548,569.00
01/14/2004,12:50,1049.25,1049.50,1049.25,1049.50,527,30,557.00
01/14/2004,12:51,1049.25,1049.50,1049.25,1049.25,14,25,39.00
01/14/2004,12:52,1049.25,1049.50,1049.00,1049.00,26,530,556.00
01/14/2004,12:53,1049.00,1049.25,1048.50,1049.00,1009,1782,2791.00
01/14/2004,12:54,1049.00,1049.25,1048.75,1049.25,331,405,736.00
01/14/2004,12:55,1049.25,1049.50,1049.00,1049.00,99,290,389.00
01/14/2004,12:56,1049.25,1049.25,1049.00,1049.25,196,426,622.00
01/14/2004,12:57,1049.00,1049.25,1048.75,1048.75,79,177,256.00
01/14/2004,12:58,1048.75,1049.00,1048.75,1049.00,8,87,95.00
01/14/2004,12:59,1048.75,1049.00,1048.75,1049.00,244,69,313.00
01/14/2004,13:00,1049.00,1049.00,1048.75,1048.75,31,11,42.00
01/14/2004,13:01,1049.00,1049.75,1048.75,1049.75,1572,301,1873.00
01/14/2004,13:02,1049.50,1050.00,1049.25,1049.50,1289,1362,2651.00
01/14/2004,13:03,1049.50,1050.00,1049.25,1049.50,753,867,1620.00
01/14/2004,13:04,1049.75,1049.75,1049.00,1049.25,386,507,893.00
01/14/2004,13:05,1049.25,1050.00,1049.25,1049.50,582,328,910.00
01/14/2004,13:06,1049.50,1050.00,1049.50,1049.75,251,391,642.00
01/14/2004,13:07,1050.00,1050.00,1049.50,1050.00,265,570,835.00
01/14/2004,13:08,1049.75,1050.00,1049.75,1049.75,118,69,187.00
01/14/2004,13:09,1050.00,1050.00,1049.25,1049.25,14,850,864.00
01/14/2004,13:10,1049.25,1049.50,1049.00,1049.00,22,992,1014.00
01/14/2004,13:11,1049.00,1049.50,1049.00,1049.50,409,35,444.00
01/14/2004,13:12,1049.50,1049.50,1049.00,1049.00,34,940,974.00
01/14/2004,13:13,1049.00,1049.50,1048.50,1049.50,1203,765,1968.00
01/14/2004,13:14,1049.50,1049.50,1049.25,1049.25,732,206,938.00
01/14/2004,13:15,1049.50,1049.75,1049.25,1049.50,507,504,1011.00
01/14/2004,13:16,1049.75,1049.75,1049.25,1049.25,154,222,376.00
01/14/2004,13:17,1049.50,1049.50,1049.25,1049.50,394,112,506.00
01/14/2004,13:18,1049.50,1050.25,1049.50,1050.00,1842,690,2532.00
01/14/2004,13:19,1050.00,1050.25,1049.75,1050.25,1149,233,1382.00
01/14/2004,13:20,1050.00,1050.75,1050.00,1050.50,2085,627,2712.00
01/14/2004,13:21,1050.75,1050.75,1050.25,1050.25,183,948,1131.00
01/14/2004,13:22,1050.25,1051.00,1050.25,1051.00,2244,61,2305.00
01/14/2004,13:23,1051.00,1051.00,1050.25,1050.50,278,838,1116.00
01/14/2004,13:24,1050.50,1050.75,1050.25,1050.50,1159,977,2136.00
01/14/2004,13:25,1050.50,1050.50,1050.25,1050.25,26,978,1004.00
01/14/2004,13:26,1050.00,1050.50,1050.00,1050.25,917,83,1000.00
01/14/2004,13:27,1050.50,1050.50,1050.25,1050.25,44,18,62.00
01/14/2004,13:28,1050.25,1050.50,1050.25,1050.50,36,415,451.00
01/14/2004,13:29,1050.50,1051.25,1050.25,1051.00,3106,249,3355.00
01/14/2004,13:30,1051.00,1051.50,1050.75,1051.50,1641,1104,2745.00
01/14/2004,13:31,1051.25,1051.50,1051.00,1051.25,760,1023,1783.00
01/14/2004,13:32,1051.00,1051.50,1051.00,1051.25,868,286,1154.00
01/14/2004,13:33,1051.25,1051.50,1051.25,1051.50,383,868,1251.00
01/14/2004,13:34,1051.25,1051.50,1051.25,1051.50,994,132,1126.00
01/14/2004,13:35,1051.25,1051.50,1050.75,1051.00,1018,1562,2580.00
01/14/2004,13:36,1051.00,1051.00,1050.75,1051.00,426,390,816.00
01/14/2004,13:37,1051.00,1051.25,1050.75,1051.25,1226,116,1342.00
01/14/2004,13:38,1051.25,1051.50,1051.25,1051.25,435,528,963.00
01/14/2004,13:39,1051.25,1051.50,1051.25,1051.25,59,116,175.00
01/14/2004,13:40,1051.25,1051.50,1051.25,1051.25,51,439,490.00
01/14/2004,13:41,1051.25,1051.50,1051.25,1051.50,181,118,299.00
01/14/2004,13:42,1051.25,1051.75,1051.25,1051.50,1158,737,1895.00
01/14/2004,13:43,1051.50,1051.75,1051.25,1051.25,549,603,1152.00
01/14/2004,13:44,1051.50,1051.50,1051.00,1051.50,348,947,1295.00
01/14/2004,13:45,1051.25,1051.50,1051.25,1051.25,339,207,546.00
01/14/2004,13:46,1051.50,1051.50,1051.25,1051.25,62,345,407.00
01/14/2004,13:47,1051.25,1051.50,1051.00,1051.25,48,317,365.00
01/14/2004,13:48,1051.00,1051.25,1051.00,1051.00,11,413,424.00
01/14/2004,13:49,1051.00,1051.25,1050.75,1051.25,1061,220,1281.00
01/14/2004,13:50,1051.25,1051.50,1051.25,1051.50,1508,415,1923.00
01/14/2004,13:51,1051.25,1051.75,1051.25,1051.25,620,409,1029.00
01/14/2004,13:52,1051.25,1051.50,1051.25,1051.50,82,30,112.00
01/14/2004,13:53,1051.25,1051.50,1051.00,1051.25,215,623,838.00
01/14/2004,13:54,1051.25,1051.25,1050.75,1050.75,234,744,978.00
01/14/2004,13:55,1050.75,1051.25,1050.75,1051.00,547,96,643.00
01/14/2004,13:56,1051.25,1051.50,1051.00,1051.00,430,264,694.00
01/14/2004,13:57,1051.00,1051.25,1051.00,1051.25,34,19,53.00
01/14/2004,13:58,1051.00,1051.25,1051.00,1051.25,133,28,161.00
01/14/2004,13:59,1051.25,1051.75,1051.00,1051.75,2046,58,2104.00
01/14/2004,14:00,1051.75,1052.25,1051.50,1051.75,2673,1659,4332.00
01/14/2004,14:01,1052.00,1052.00,1051.50,1051.75,120,896,1016.00
01/14/2004,14:02,1051.50,1051.75,1051.50,1051.75,159,110,269.00
01/14/2004,14:03,1051.75,1051.75,1051.50,1051.50,70,1079,1149.00
01/14/2004,14:04,1051.50,1051.75,1051.50,1051.50,71,263,334.00
01/14/2004,14:05,1051.50,1052.00,1051.50,1051.75,589,279,868.00
01/14/2004,14:06,1051.75,1052.00,1051.75,1051.75,128,291,419.00
01/14/2004,14:07,1052.00,1052.50,1051.75,1052.25,3060,3450,6510.00
01/14/2004,14:08,1052.25,1052.50,1052.00,1052.25,768,892,1660.00
01/14/2004,14:09,1052.50,1053.00,1052.25,1052.50,4173,1113,5286.00
01/14/2004,14:10,1052.50,1053.00,1052.50,1052.75,979,139,1118.00
01/14/2004,14:11,1053.00,1053.25,1052.75,1053.25,1503,124,1627.00
01/14/2004,14:12,1053.00,1053.75,1053.00,1053.50,3686,876,4562.00
01/14/2004,14:13,1053.75,1053.75,1053.00,1053.25,564,1865,2429.00
01/14/2004,14:14,1053.25,1053.75,1053.25,1053.50,2010,693,2703.00
01/14/2004,14:15,1053.50,1053.75,1053.25,1053.50,1138,547,1685.00
01/14/2004,14:16,1053.75,1054.00,1053.25,1053.50,1567,2028,3595.00
01/14/2004,14:17,1053.50,1053.75,1053.25,1053.25,123,723,846.00
01/14/2004,14:18,1053.50,1053.75,1053.25,1053.25,848,601,1449.00
01/14/2004,14:19,1053.25,1053.50,1053.00,1053.25,166,1279,1445.00
01/14/2004,14:20,1053.25,1053.25,1053.00,1053.25,112,190,302.00
01/14/2004,14:21,1053.00,1053.25,1053.00,1053.00,95,2055,2150.00
01/14/2004,14:22,1053.25,1053.25,1053.00,1053.00,125,195,320.00
01/14/2004,14:23,1053.00,1053.50,1053.00,1053.25,1554,650,2204.00
01/14/2004,14:24,1053.25,1053.50,1053.00,1053.50,469,324,793.00
01/14/2004,14:25,1053.25,1053.75,1053.25,1053.50,932,215,1147.00
01/14/2004,14:26,1053.50,1053.50,1053.25,1053.50,290,37,327.00
01/14/2004,14:27,1053.50,1053.50,1053.25,1053.50,724,118,842.00
01/14/2004,14:28,1053.50,1053.50,1053.00,1053.25,89,747,836.00
01/14/2004,14:29,1053.25,1053.50,1053.00,1053.50,1320,731,2051.00
01/14/2004,14:30,1053.50,1053.50,1053.25,1053.25,237,141,378.00
01/14/2004,14:31,1053.50,1053.50,1053.25,1053.25,118,451,569.00
01/14/2004,14:32,1053.00,1053.25,1052.75,1052.75,427,2103,2530.00
01/14/2004,14:33,1052.75,1053.00,1052.50,1052.50,35,1280,1315.00
01/14/2004,14:34,1052.50,1052.75,1052.25,1052.25,381,915,1296.00
01/14/2004,14:35,1052.50,1052.75,1052.25,1052.25,580,564,1144.00
01/14/2004,14:36,1052.25,1052.50,1052.25,1052.50,1032,68,1100.00
01/14/2004,14:37,1052.50,1052.50,1052.25,1052.50,109,621,730.00
01/14/2004,14:38,1052.50,1052.50,1052.25,1052.25,111,20,131.00
01/14/2004,14:39,1052.50,1052.50,1052.25,1052.25,178,366,544.00
01/14/2004,14:40,1052.25,1052.75,1052.25,1052.75,426,213,639.00
01/14/2004,14:41,1052.50,1053.00,1052.50,1053.00,1960,142,2102.00
01/14/2004,14:42,1053.00,1053.00,1052.75,1053.00,461,47,508.00
01/14/2004,14:43,1052.75,1053.00,1052.50,1052.75,1046,852,1898.00
01/14/2004,14:44,1052.75,1053.25,1052.50,1053.25,967,129,1096.00
01/14/2004,14:45,1053.00,1053.25,1053.00,1053.25,190,76,266.00
01/14/2004,14:46,1053.25,1053.50,1053.00,1053.25,1596,283,1879.00
01/14/2004,14:47,1053.25,1054.00,1053.25,1053.50,2892,983,3875.00
01/14/2004,14:48,1053.75,1054.25,1053.50,1054.00,2517,796,3313.00
01/14/2004,14:49,1054.00,1054.00,1053.75,1054.00,1012,51,1063.00
01/14/2004,14:50,1054.00,1054.00,1053.75,1054.00,100,260,360.00
01/14/2004,14:51,1054.00,1054.00,1053.75,1053.75,243,265,508.00
01/14/2004,14:52,1053.75,1053.75,1053.50,1053.50,104,2225,2329.00
01/14/2004,14:53,1053.50,1053.75,1053.25,1053.25,88,1266,1354.00
01/14/2004,14:54,1053.50,1053.50,1053.25,1053.25,490,449,939.00
01/14/2004,14:55,1053.25,1053.50,1052.75,1053.25,597,1991,2588.00
01/14/2004,14:56,1053.25,1053.25,1052.75,1053.00,719,809,1528.00
01/14/2004,14:57,1052.75,1053.25,1052.75,1053.00,666,886,1552.00
01/14/2004,14:58,1053.25,1053.25,1053.00,1053.25,1013,168,1181.00
01/14/2004,14:59,1053.25,1053.50,1053.00,1053.50,656,1372,2028.00
01/14/2004,15:00,1053.25,1053.50,1053.00,1053.25,537,2111,2648.00
01/14/2004,15:01,1053.00,1053.50,1053.00,1053.00,1968,1778,3746.00
01/14/2004,15:02,1053.25,1054.00,1053.00,1053.75,2283,433,2716.00
01/14/2004,15:03,1053.75,1054.00,1053.50,1054.00,1708,522,2230.00
01/14/2004,15:04,1053.75,1054.00,1053.25,1053.75,752,743,1495.00
01/14/2004,15:05,1054.00,1056.00,1053.75,1055.50,5004,2178,7182.00
01/14/2004,15:06,1055.50,1056.75,1055.25,1056.25,4099,2643,6742.00
01/14/2004,15:07,1056.25,1056.50,1055.75,1055.75,1450,1536,2986.00
01/14/2004,15:08,1056.00,1056.00,1055.50,1055.75,285,1190,1475.00
01/14/2004,15:09,1055.75,1056.25,1055.50,1056.00,1957,592,2549.00
01/14/2004,15:10,1055.75,1056.50,1055.75,1056.00,1544,1057,2601.00
01/14/2004,15:11,1056.00,1056.25,1056.00,1056.25,588,375,963.00
01/14/2004,15:12,1056.25,1056.50,1056.00,1056.25,397,775,1172.00
01/14/2004,15:13,1056.50,1056.50,1056.25,1056.50,948,100,1048.00
01/14/2004,15:14,1056.50,1056.50,1056.25,1056.50,431,1310,1741.00
01/14/2004,15:15,1056.50,1056.50,1055.25,1055.25,1697,4275,5972.00
01/14/2004,15:31,1054.00,1054.25,1053.00,1054.00,789,999,1788.00
01/14/2004,15:32,1054.00,1054.25,1053.75,1053.75,204,755,959.00
01/14/2004,15:33,1053.75,1054.00,1052.75,1053.00,278,1159,1437.00
01/14/2004,15:34,1053.00,1053.50,1052.50,1052.75,383,622,1005.00
01/14/2004,15:35,1052.75,1053.25,1052.50,1052.75,268,229,497.00
01/14/2004,15:36,1052.75,1053.25,1052.75,1053.00,323,245,568.00
01/14/2004,15:37,1053.00,1053.25,1052.50,1052.50,24,274,298.00
01/14/2004,15:38,1052.50,1052.75,1052.25,1052.50,182,307,489.00
01/14/2004,15:39,1052.50,1052.75,1051.75,1051.75,49,749,798.00
01/14/2004,15:40,1052.00,1052.00,1051.50,1051.75,30,502,532.00
01/14/2004,15:41,1051.75,1051.75,1051.25,1051.25,65,259,324.00
01/14/2004,15:42,1051.25,1051.50,1050.75,1050.75,505,556,1061.00
01/14/2004,15:43,1051.00,1051.00,1050.00,1050.00,188,628,816.00
01/14/2004,15:44,1050.25,1050.25,1049.75,1050.25,907,388,1295.00
01/14/2004,15:45,1050.50,1051.25,1050.50,1050.75,319,225,544.00
01/14/2004,15:46,1050.75,1051.00,1050.50,1050.75,210,138,348.00
01/14/2004,15:47,1050.75,1050.75,1050.00,1050.00,145,359,504.00
01/14/2004,15:48,1050.25,1050.25,1049.50,1049.75,150,267,417.00
01/14/2004,15:49,1050.00,1050.50,1050.00,1050.25,227,140,367.00
01/14/2004,15:50,1050.25,1051.00,1050.25,1050.75,314,38,352.00
01/14/2004,15:51,1051.00,1051.25,1050.75,1051.00,289,111,400.00
01/14/2004,15:52,1050.75,1051.00,1050.50,1050.50,185,280,465.00
01/14/2004,15:53,1050.50,1051.25,1050.50,1051.00,166,82,248.00
01/14/2004,15:54,1051.25,1051.25,1050.75,1051.25,26,60,86.00
01/14/2004,15:55,1051.25,1051.25,1050.75,1050.75,61,11,72.00
01/14/2004,15:56,1050.75,1050.75,1050.50,1050.75,7,337,344.00
01/14/2004,15:57,1050.75,1050.75,1050.25,1050.75,349,140,489.00
01/14/2004,15:58,1050.75,1050.75,1050.50,1050.75,111,2,113.00
01/14/2004,15:59,1050.75,1051.00,1050.75,1050.75,187,2,189.00
01/14/2004,16:00,1050.75,1051.25,1050.75,1051.00,88,149,237.00
01/14/2004,17:01,1052.25,1052.25,1052.00,1052.25,56,37,93.00
01/14/2004,17:02,1052.00,1052.25,1052.00,1052.00,1,24,25.00
01/14/2004,17:03,1052.00,1052.00,1051.75,1051.75,0,17,17.00
01/14/2004,17:04,1051.75,1052.00,1051.75,1052.00,11,3,14.00
01/14/2004,17:05,1051.75,1052.00,1051.75,1052.00,25,297,322.00
01/14/2004,17:06,1051.75,1051.75,1051.75,1051.75,0,64,64.00
01/14/2004,17:07,1051.75,1051.75,1051.75,1051.75,0,121,121.00
01/14/2004,17:08,1051.75,1051.75,1051.75,1051.75,0,3,3.00
01/14/2004,17:09,1051.50,1051.75,1051.50,1051.50,20,80,100.00
01/14/2004,17:10,1051.50,1051.75,1051.50,1051.50,3,45,48.00
01/14/2004,17:11,1051.50,1051.50,1051.50,1051.50,0,12,12.00
01/14/2004,17:12,1051.50,1051.50,1051.25,1051.25,0,34,34.00
01/14/2004,17:13,1051.25,1051.50,1051.25,1051.50,19,2,21.00
01/14/2004,17:15,1051.50,1051.75,1051.50,1051.50,8,1,9.00
01/14/2004,17:16,1051.50,1051.75,1051.50,1051.75,1,1,2.00
01/14/2004,17:17,1051.75,1051.75,1051.50,1051.50,20,5,25.00
01/14/2004,17:18,1051.50,1051.50,1051.50,1051.50,0,10,10.00
01/14/2004,17:19,1051.75,1051.75,1051.25,1051.25,10,86,96.00
01/14/2004,17:21,1051.25,1051.50,1051.25,1051.50,17,2,19.00
01/14/2004,17:22,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/14/2004,17:23,1051.50,1051.50,1051.25,1051.25,8,4,12.00
01/14/2004,17:24,1051.50,1051.50,1051.50,1051.50,17,0,17.00
01/14/2004,17:25,1051.50,1051.50,1051.25,1051.50,26,35,61.00
01/14/2004,17:26,1051.25,1051.25,1051.00,1051.00,0,15,15.00
01/14/2004,17:27,1051.00,1051.25,1051.00,1051.25,1,1,2.00
01/14/2004,17:28,1051.25,1051.25,1051.00,1051.00,1,2,3.00
01/14/2004,17:29,1051.25,1051.25,1051.25,1051.25,7,0,7.00
01/14/2004,17:31,1051.25,1051.25,1051.00,1051.00,1,1,2.00
01/14/2004,17:32,1051.25,1051.25,1051.00,1051.25,9,90,99.00
01/14/2004,17:33,1051.25,1051.25,1051.00,1051.00,22,60,82.00
01/14/2004,17:34,1051.00,1051.00,1051.00,1051.00,0,1,1.00
01/14/2004,17:35,1051.25,1051.25,1051.25,1051.25,7,0,7.00
01/14/2004,17:36,1051.25,1051.50,1051.25,1051.50,2,0,2.00
01/14/2004,17:37,1051.25,1051.25,1051.25,1051.25,0,5,5.00
01/14/2004,17:38,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,17:39,1051.50,1051.50,1051.25,1051.25,1,58,59.00
01/14/2004,17:40,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/14/2004,17:41,1051.50,1051.50,1051.25,1051.25,2,9,11.00
01/14/2004,17:42,1051.00,1051.25,1051.00,1051.00,1,23,24.00
01/14/2004,17:43,1051.00,1051.25,1051.00,1051.25,11,13,24.00
01/14/2004,17:46,1051.25,1051.25,1051.25,1051.25,1,0,1.00
01/14/2004,17:48,1051.25,1051.25,1051.25,1051.25,16,0,16.00
01/14/2004,17:49,1051.25,1051.25,1051.25,1051.25,15,0,15.00
01/14/2004,17:50,1051.25,1051.25,1051.00,1051.25,3,1,4.00
01/14/2004,17:51,1051.00,1051.00,1051.00,1051.00,0,1,1.00
01/14/2004,17:52,1051.25,1051.25,1051.25,1051.25,5,0,5.00
01/14/2004,17:53,1051.25,1051.25,1051.25,1051.25,2,0,2.00
01/14/2004,17:54,1051.25,1051.25,1051.25,1051.25,33,0,33.00
01/14/2004,17:55,1051.50,1051.50,1051.00,1051.25,59,26,85.00
01/14/2004,17:56,1051.25,1051.25,1051.25,1051.25,0,44,44.00
01/14/2004,17:57,1051.25,1051.50,1051.25,1051.50,1,16,17.00
01/14/2004,17:58,1051.25,1051.50,1051.25,1051.50,8,13,21.00
01/14/2004,17:59,1051.25,1051.50,1051.25,1051.25,2,3,5.00
01/14/2004,18:00,1051.25,1051.50,1051.25,1051.50,5,9,14.00
01/14/2004,18:01,1051.25,1051.50,1051.25,1051.50,16,10,26.00
01/14/2004,18:02,1051.50,1051.50,1051.25,1051.50,21,20,41.00
01/14/2004,18:03,1051.50,1051.75,1051.50,1051.75,7,2,9.00
01/14/2004,18:04,1051.50,1051.75,1051.50,1051.75,1,2,3.00
01/14/2004,18:05,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/14/2004,18:06,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/14/2004,18:07,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,18:08,1051.50,1051.50,1051.50,1051.50,0,26,26.00
01/14/2004,18:09,1051.75,1051.75,1051.75,1051.75,3,0,3.00
01/14/2004,18:10,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,18:11,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/14/2004,18:12,1051.50,1051.50,1051.50,1051.50,0,17,17.00
01/14/2004,18:14,1051.50,1051.75,1051.50,1051.75,18,52,70.00
01/14/2004,18:15,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,18:16,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,18:18,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/14/2004,18:20,1051.50,1051.75,1051.50,1051.75,4,5,9.00
01/14/2004,18:21,1051.75,1051.75,1051.50,1051.75,4,8,12.00
01/14/2004,18:25,1051.75,1051.75,1051.75,1051.75,4,0,4.00
01/14/2004,18:26,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,18:27,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,18:28,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,18:30,1051.50,1051.50,1051.50,1051.50,0,10,10.00
01/14/2004,18:32,1051.75,1051.75,1051.50,1051.50,2,6,8.00
01/14/2004,18:33,1051.75,1051.75,1051.50,1051.75,2,13,15.00
01/14/2004,18:34,1051.50,1051.75,1051.50,1051.75,1,10,11.00
01/14/2004,18:35,1051.75,1051.75,1051.75,1051.75,11,0,11.00
01/14/2004,18:37,1051.75,1051.75,1051.50,1051.50,1,3,4.00
01/14/2004,18:38,1051.75,1051.75,1051.50,1051.75,68,3,71.00
01/14/2004,18:39,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,18:41,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,18:49,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,18:53,1051.75,1051.75,1051.75,1051.75,3,0,3.00
01/14/2004,18:54,1051.75,1051.75,1051.75,1051.75,8,0,8.00
01/14/2004,18:57,1051.75,1052.00,1051.75,1051.75,2,1,3.00
01/14/2004,19:00,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/14/2004,19:01,1051.75,1051.75,1051.75,1051.75,0,7,7.00
01/14/2004,19:03,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/14/2004,19:05,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/14/2004,19:07,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/14/2004,19:09,1051.75,1051.75,1051.75,1051.75,0,15,15.00
01/14/2004,19:10,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/14/2004,19:11,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/14/2004,19:16,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/14/2004,19:20,1051.50,1051.75,1051.50,1051.75,91,1,92.00
01/14/2004,19:21,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,19:22,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/14/2004,19:23,1051.75,1051.75,1051.75,1051.75,0,10,10.00
01/14/2004,19:27,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/14/2004,19:28,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/14/2004,19:30,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/14/2004,19:31,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/14/2004,19:32,1051.75,1051.75,1051.75,1051.75,0,3,3.00
01/14/2004,19:34,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/14/2004,19:35,1052.00,1052.00,1052.00,1052.00,15,0,15.00
01/14/2004,19:36,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/14/2004,19:37,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/14/2004,19:39,1052.00,1052.00,1052.00,1052.00,20,0,20.00
01/14/2004,19:40,1052.00,1052.00,1052.00,1052.00,4,0,4.00
01/14/2004,19:41,1052.00,1052.00,1051.75,1051.75,2,3,5.00
01/14/2004,19:42,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/14/2004,19:44,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/14/2004,19:45,1051.75,1051.75,1051.50,1051.75,11,107,118.00
01/14/2004,19:46,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,19:47,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,19:49,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,19:52,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,19:58,1051.75,1051.75,1051.75,1051.75,4,0,4.00
01/14/2004,20:01,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/14/2004,20:03,1051.50,1051.50,1051.50,1051.50,0,23,23.00
01/14/2004,20:04,1051.50,1051.75,1051.50,1051.50,1,14,15.00
01/14/2004,20:05,1051.50,1051.50,1051.25,1051.25,2,4,6.00
01/14/2004,20:06,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,20:08,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,20:09,1051.75,1051.75,1051.50,1051.75,8,6,14.00
01/14/2004,20:10,1051.50,1051.50,1051.50,1051.50,0,5,5.00
01/14/2004,20:11,1051.50,1051.50,1051.25,1051.25,0,102,102.00
01/14/2004,20:12,1051.00,1051.25,1051.00,1051.00,4,48,52.00
01/14/2004,20:13,1051.00,1051.25,1051.00,1051.00,24,2,26.00
01/14/2004,20:14,1051.25,1051.25,1051.25,1051.25,4,0,4.00
01/14/2004,20:15,1051.25,1051.25,1051.25,1051.25,16,0,16.00
01/14/2004,20:16,1051.25,1051.25,1051.25,1051.25,15,0,15.00
01/14/2004,20:17,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,20:19,1051.25,1051.25,1051.25,1051.25,0,8,8.00
01/14/2004,20:21,1051.00,1051.00,1051.00,1051.00,0,1,1.00
01/14/2004,20:22,1051.00,1051.00,1051.00,1051.00,0,8,8.00
01/14/2004,20:23,1051.00,1051.00,1051.00,1051.00,0,1,1.00
01/14/2004,20:24,1051.25,1051.25,1051.25,1051.25,6,0,6.00
01/14/2004,20:25,1051.00,1051.00,1051.00,1051.00,0,2,2.00
01/14/2004,20:26,1051.00,1051.25,1051.00,1051.25,25,2,27.00
01/14/2004,20:27,1051.25,1051.25,1051.25,1051.25,5,0,5.00
01/14/2004,20:29,1051.25,1051.25,1051.25,1051.25,2,0,2.00
01/14/2004,20:32,1051.25,1051.25,1051.25,1051.25,5,0,5.00
01/14/2004,20:33,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,20:35,1051.50,1051.50,1051.50,1051.50,3,0,3.00
01/14/2004,20:39,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,20:40,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/14/2004,20:41,1051.25,1051.25,1051.25,1051.25,0,2,2.00
01/14/2004,20:43,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/14/2004,20:47,1051.50,1051.50,1051.50,1051.50,6,0,6.00
01/14/2004,20:49,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,20:53,1051.25,1051.25,1051.25,1051.25,0,3,3.00
01/14/2004,20:55,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,21:01,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,21:07,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/14/2004,21:08,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/14/2004,21:10,1051.25,1051.25,1051.25,1051.25,0,11,11.00
01/14/2004,21:13,1051.25,1051.25,1051.25,1051.25,0,58,58.00
01/14/2004,21:14,1051.00,1051.00,1051.00,1051.00,0,4,4.00
01/14/2004,21:15,1051.25,1051.25,1051.25,1051.25,14,0,14.00
01/14/2004,21:16,1051.25,1051.25,1051.25,1051.25,2,0,2.00
01/14/2004,21:17,1051.25,1051.25,1051.25,1051.25,6,0,6.00
01/14/2004,21:18,1051.25,1051.25,1051.25,1051.25,1,0,1.00
01/14/2004,21:19,1051.25,1051.25,1051.25,1051.25,1,0,1.00
01/14/2004,21:22,1051.25,1051.25,1051.25,1051.25,2,0,2.00
01/14/2004,21:23,1051.25,1051.25,1051.25,1051.25,10,0,10.00
01/14/2004,21:25,1051.25,1051.25,1051.25,1051.25,1,0,1.00
01/14/2004,21:27,1051.25,1051.25,1051.25,1051.25,11,0,11.00
01/14/2004,21:31,1051.25,1051.50,1051.25,1051.50,5,0,5.00
01/14/2004,21:38,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/14/2004,21:41,1051.25,1051.25,1051.25,1051.25,0,2,2.00
01/14/2004,21:44,1051.25,1051.25,1051.25,1051.25,0,25,25.00
01/14/2004,21:45,1051.25,1051.25,1051.25,1051.25,0,2,2.00
01/14/2004,21:49,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/14/2004,21:50,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/14/2004,21:59,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/14/2004,22:01,1051.50,1051.50,1051.50,1051.50,4,0,4.00
01/14/2004,22:03,1051.25,1051.25,1051.25,1051.25,0,4,4.00
01/14/2004,22:05,1051.25,1051.25,1051.25,1051.25,0,5,5.00
01/14/2004,22:08,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,22:10,1051.50,1051.50,1051.50,1051.50,3,0,3.00
01/14/2004,22:11,1051.50,1051.50,1051.50,1051.50,9,0,9.00
01/14/2004,22:12,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,22:13,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/14/2004,22:15,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,22:17,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,22:20,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/14/2004,22:21,1051.50,1051.50,1051.50,1051.50,0,3,3.00
01/14/2004,22:22,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/14/2004,22:29,1051.50,1051.50,1051.50,1051.50,0,3,3.00
01/14/2004,22:30,1051.50,1051.75,1051.50,1051.75,2,2,4.00
01/14/2004,22:42,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/14/2004,22:45,1051.50,1051.50,1051.50,1051.50,0,9,9.00
01/14/2004,22:47,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/14/2004,22:52,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/14/2004,22:53,1051.50,1051.50,1051.50,1051.50,0,15,15.00
01/14/2004,22:54,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/14/2004,22:58,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/14/2004,23:03,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,23:04,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,23:06,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,23:09,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,23:10,1051.50,1051.50,1051.50,1051.50,3,0,3.00
01/14/2004,23:14,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,23:15,1051.50,1051.50,1051.25,1051.25,4,2,6.00
01/14/2004,23:21,1051.25,1051.25,1051.25,1051.25,0,6,6.00
01/14/2004,23:23,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,23:28,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/14/2004,23:29,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,23:30,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/14/2004,23:31,1051.50,1051.50,1051.50,1051.50,10,0,10.00
01/14/2004,23:36,1051.50,1051.50,1051.25,1051.25,42,3,45.00
01/14/2004,23:37,1051.25,1051.25,1051.25,1051.25,0,27,27.00
01/14/2004,23:38,1051.25,1051.25,1051.25,1051.25,0,12,12.00
01/14/2004,23:40,1051.25,1051.25,1051.25,1051.25,0,5,5.00
01/14/2004,23:41,1051.25,1051.25,1051.25,1051.25,0,8,8.00
01/14/2004,23:46,1051.00,1051.00,1050.75,1050.75,0,42,42.00
01/14/2004,23:47,1050.75,1050.75,1050.75,1050.75,0,4,4.00
01/14/2004,23:48,1050.75,1050.75,1050.75,1050.75,0,8,8.00
01/14/2004,23:49,1051.00,1051.00,1050.75,1050.75,9,20,29.00
01/14/2004,23:51,1050.75,1050.75,1050.75,1050.75,0,9,9.00
01/14/2004,23:52,1050.50,1050.50,1050.50,1050.50,0,10,10.00
01/14/2004,23:55,1050.50,1050.75,1050.50,1050.75,5,1,6.00
01/14/2004,23:56,1050.75,1050.75,1050.75,1050.75,3,0,3.00
01/14/2004,23:57,1050.75,1050.75,1050.75,1050.75,2,0,2.00
01/14/2004,23:58,1050.75,1050.75,1050.75,1050.75,1,0,1.00
01/14/2004,23:59,1050.75,1050.75,1050.75,1050.75,2,0,2.00
01/15/2004,00:03,1050.50,1050.50,1050.50,1050.50,0,56,56.00
01/15/2004,00:08,1050.75,1050.75,1050.50,1050.75,4,10,14.00
01/15/2004,00:11,1050.75,1050.75,1050.50,1050.50,1,1,2.00
01/15/2004,00:13,1050.75,1050.75,1050.75,1050.75,1,0,1.00
01/15/2004,00:16,1050.50,1050.50,1050.50,1050.50,0,301,301.00
01/15/2004,00:17,1050.50,1050.50,1050.25,1050.25,0,5,5.00
01/15/2004,00:18,1050.25,1050.25,1050.25,1050.25,0,10,10.00
01/15/2004,00:19,1050.25,1050.25,1050.25,1050.25,0,11,11.00
01/15/2004,00:20,1050.50,1050.50,1050.50,1050.50,4,0,4.00
01/15/2004,00:22,1050.25,1050.50,1050.25,1050.50,1,10,11.00
01/15/2004,00:24,1050.50,1050.50,1050.50,1050.50,1,0,1.00
01/15/2004,00:27,1050.50,1050.50,1050.50,1050.50,26,0,26.00
01/15/2004,00:28,1050.50,1050.50,1050.50,1050.50,1,0,1.00
01/15/2004,00:29,1050.50,1050.50,1050.50,1050.50,3,0,3.00
01/15/2004,00:31,1050.25,1050.25,1050.25,1050.25,0,5,5.00
01/15/2004,00:34,1050.25,1050.25,1050.25,1050.25,0,10,10.00
01/15/2004,00:35,1050.25,1050.25,1050.25,1050.25,0,162,162.00
01/15/2004,00:36,1050.00,1050.25,1050.00,1050.25,3,1,4.00
01/15/2004,00:40,1050.25,1050.25,1050.25,1050.25,29,0,29.00
01/15/2004,00:46,1050.25,1050.25,1050.25,1050.25,3,0,3.00
01/15/2004,00:48,1050.25,1050.25,1050.25,1050.25,7,0,7.00
01/15/2004,00:52,1050.50,1050.50,1050.50,1050.50,3,0,3.00
01/15/2004,00:53,1050.50,1050.50,1050.50,1050.50,4,0,4.00
01/15/2004,00:56,1050.50,1050.50,1050.50,1050.50,3,0,3.00
01/15/2004,01:00,1050.50,1050.75,1050.50,1050.75,2,0,2.00
01/15/2004,01:01,1050.50,1050.50,1050.50,1050.50,0,2,2.00
01/15/2004,01:02,1050.50,1050.50,1050.50,1050.50,0,16,16.00
01/15/2004,01:03,1050.50,1050.50,1050.50,1050.50,0,2,2.00
01/15/2004,01:04,1050.50,1050.50,1050.25,1050.50,2,108,110.00
01/15/2004,01:06,1050.50,1050.50,1050.50,1050.50,11,0,11.00
01/15/2004,01:08,1050.50,1050.50,1050.50,1050.50,6,0,6.00
01/15/2004,01:09,1050.50,1050.50,1050.50,1050.50,14,0,14.00
01/15/2004,01:10,1050.50,1050.50,1050.50,1050.50,1,0,1.00
01/15/2004,01:11,1050.50,1050.50,1050.50,1050.50,5,0,5.00
01/15/2004,01:12,1050.75,1050.75,1050.75,1050.75,1,0,1.00
01/15/2004,01:15,1050.75,1050.75,1050.75,1050.75,1,0,1.00
01/15/2004,01:17,1050.75,1050.75,1050.75,1050.75,35,0,35.00
01/15/2004,01:19,1051.00,1051.25,1051.00,1051.25,18,0,18.00
01/15/2004,01:20,1051.25,1051.50,1051.00,1051.00,13,22,35.00
01/15/2004,01:21,1051.25,1051.25,1051.00,1051.00,7,1,8.00
01/15/2004,01:22,1051.00,1051.25,1051.00,1051.25,13,1,14.00
01/15/2004,01:24,1051.50,1051.50,1051.50,1051.50,7,0,7.00
01/15/2004,01:25,1051.50,1051.50,1051.25,1051.25,1,20,21.00
01/15/2004,01:27,1051.25,1051.25,1051.25,1051.25,0,3,3.00
01/15/2004,01:29,1051.25,1051.25,1051.25,1051.25,0,20,20.00
01/15/2004,01:30,1051.25,1051.25,1051.25,1051.25,0,5,5.00
01/15/2004,01:32,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/15/2004,01:33,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/15/2004,01:34,1051.25,1051.25,1051.25,1051.25,0,17,17.00
01/15/2004,01:36,1051.25,1051.25,1051.25,1051.25,0,10,10.00
01/15/2004,01:37,1051.25,1051.25,1051.25,1051.25,0,9,9.00
01/15/2004,01:38,1051.25,1051.25,1051.25,1051.25,0,93,93.00
01/15/2004,01:39,1051.25,1051.25,1051.25,1051.25,0,6,6.00
01/15/2004,01:40,1051.25,1051.25,1051.25,1051.25,0,4,4.00
01/15/2004,01:41,1051.25,1051.25,1051.25,1051.25,0,7,7.00
01/15/2004,01:42,1051.25,1051.25,1051.25,1051.25,0,12,12.00
01/15/2004,01:43,1051.25,1051.25,1051.25,1051.25,0,15,15.00
01/15/2004,01:44,1051.25,1051.50,1051.25,1051.25,1,12,13.00
01/15/2004,01:45,1051.25,1051.25,1051.25,1051.25,0,20,20.00
01/15/2004,01:46,1051.25,1051.25,1051.25,1051.25,0,11,11.00
01/15/2004,01:47,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/15/2004,01:48,1051.25,1051.25,1051.25,1051.25,0,5,5.00
01/15/2004,01:49,1051.50,1051.50,1051.25,1051.25,1,1,2.00
01/15/2004,01:50,1051.25,1051.50,1051.25,1051.50,2,20,22.00
01/15/2004,01:51,1051.25,1051.25,1051.25,1051.25,0,73,73.00
01/15/2004,01:52,1051.25,1051.25,1051.25,1051.25,0,9,9.00
01/15/2004,01:53,1051.25,1051.25,1051.00,1051.00,0,2,2.00
01/15/2004,01:54,1051.25,1051.50,1051.25,1051.50,11,0,11.00
01/15/2004,01:55,1051.50,1051.50,1051.50,1051.50,8,0,8.00
01/15/2004,01:56,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/15/2004,01:57,1051.50,1051.75,1051.50,1051.50,15,15,30.00
01/15/2004,01:58,1051.50,1051.50,1051.50,1051.50,0,29,29.00
01/15/2004,01:59,1051.50,1051.50,1051.50,1051.50,0,9,9.00
01/15/2004,02:00,1051.75,1052.00,1051.50,1052.00,82,11,93.00
01/15/2004,02:01,1051.75,1051.75,1051.25,1051.25,30,186,216.00
01/15/2004,02:02,1051.25,1051.25,1051.00,1051.00,4,117,121.00
01/15/2004,02:03,1051.00,1051.00,1050.75,1050.75,0,14,14.00
01/15/2004,02:04,1050.75,1051.00,1050.75,1051.00,32,2,34.00
01/15/2004,02:05,1051.00,1051.25,1050.75,1050.75,74,29,103.00
01/15/2004,02:06,1051.00,1051.00,1050.75,1051.00,38,48,86.00
01/15/2004,02:07,1050.75,1051.00,1050.75,1051.00,50,2,52.00
01/15/2004,02:08,1051.00,1051.00,1050.75,1050.75,1,3,4.00
01/15/2004,02:09,1050.75,1050.75,1050.50,1050.50,0,70,70.00
01/15/2004,02:10,1050.50,1050.75,1050.25,1050.75,26,53,79.00
01/15/2004,02:11,1050.75,1050.75,1050.50,1050.50,5,25,30.00
01/15/2004,02:12,1050.50,1050.50,1050.50,1050.50,0,27,27.00
01/15/2004,02:13,1050.50,1050.50,1050.50,1050.50,0,30,30.00
01/15/2004,02:14,1050.50,1050.50,1050.25,1050.25,1,19,20.00
01/15/2004,02:15,1050.25,1050.25,1050.00,1050.25,1,71,72.00
01/15/2004,02:16,1050.50,1050.50,1050.25,1050.25,13,35,48.00
01/15/2004,02:17,1050.25,1050.25,1050.25,1050.25,0,62,62.00
01/15/2004,02:18,1050.25,1050.75,1050.25,1050.50,212,88,300.00
01/15/2004,02:19,1050.50,1050.50,1050.25,1050.50,11,5,16.00
01/15/2004,02:20,1050.25,1050.50,1050.25,1050.50,5,5,10.00
01/15/2004,02:21,1050.50,1050.50,1050.25,1050.50,7,15,22.00
01/15/2004,02:22,1050.50,1050.50,1050.25,1050.50,5,1,6.00
01/15/2004,02:23,1050.25,1050.50,1050.25,1050.50,21,2,23.00
01/15/2004,02:24,1050.50,1050.50,1050.00,1050.00,1,31,32.00
01/15/2004,02:25,1050.00,1050.00,1050.00,1050.00,0,15,15.00
01/15/2004,02:26,1050.00,1050.50,1050.00,1050.50,13,1,14.00
01/15/2004,02:27,1050.50,1050.50,1050.50,1050.50,7,0,7.00
01/15/2004,02:28,1050.75,1051.00,1050.50,1051.00,36,1,37.00
01/15/2004,02:29,1051.00,1051.00,1050.75,1050.75,46,5,51.00
01/15/2004,02:30,1050.75,1051.00,1050.75,1051.00,11,3,14.00
01/15/2004,02:31,1051.00,1051.00,1051.00,1051.00,5,0,5.00
01/15/2004,02:32,1051.25,1051.50,1051.25,1051.25,81,10,91.00
01/15/2004,02:33,1051.25,1051.25,1051.00,1051.00,0,8,8.00
01/15/2004,02:34,1051.25,1051.25,1051.25,1051.25,1,0,1.00
01/15/2004,02:35,1051.25,1051.50,1051.25,1051.50,118,21,139.00
01/15/2004,02:36,1051.50,1051.75,1051.50,1051.75,30,30,60.00
01/15/2004,02:37,1051.50,1051.50,1051.25,1051.50,5,17,22.00
01/15/2004,02:38,1051.25,1051.75,1051.25,1051.75,8,3,11.00
01/15/2004,02:39,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/15/2004,02:40,1051.50,1051.50,1051.50,1051.50,0,28,28.00
01/15/2004,02:41,1051.50,1051.75,1051.50,1051.50,1,76,77.00
01/15/2004,02:42,1051.25,1051.50,1051.25,1051.50,51,24,75.00
01/15/2004,02:43,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/15/2004,02:44,1051.75,1051.75,1051.75,1051.75,13,0,13.00
01/15/2004,02:46,1051.50,1051.75,1051.50,1051.50,1,22,23.00
01/15/2004,02:47,1051.50,1051.75,1051.50,1051.75,6,11,17.00
01/15/2004,02:48,1051.75,1051.75,1051.75,1051.75,55,0,55.00
01/15/2004,02:49,1051.75,1051.75,1051.75,1051.75,9,0,9.00
01/15/2004,02:50,1051.75,1052.00,1051.75,1052.00,17,0,17.00
01/15/2004,02:51,1052.00,1052.00,1051.75,1051.75,25,50,75.00
01/15/2004,02:52,1051.75,1052.00,1051.50,1051.75,2,68,70.00
01/15/2004,02:53,1052.00,1052.00,1052.00,1052.00,9,0,9.00
01/15/2004,02:55,1052.00,1052.00,1051.50,1051.50,4,20,24.00
01/15/2004,02:56,1051.50,1051.50,1051.50,1051.50,0,27,27.00
01/15/2004,02:57,1051.25,1051.50,1051.25,1051.25,10,41,51.00
01/15/2004,02:58,1051.25,1051.25,1051.25,1051.25,0,14,14.00
01/15/2004,02:59,1051.25,1051.25,1051.25,1051.25,0,5,5.00
01/15/2004,03:00,1051.25,1051.25,1051.25,1051.25,0,21,21.00
01/15/2004,03:01,1051.25,1051.25,1051.00,1051.00,0,54,54.00
01/15/2004,03:02,1051.00,1051.00,1051.00,1051.00,0,29,29.00
01/15/2004,03:03,1051.00,1051.00,1051.00,1051.00,0,4,4.00
01/15/2004,03:04,1050.75,1050.75,1050.50,1050.50,0,103,103.00
01/15/2004,03:05,1050.75,1050.75,1050.50,1050.50,2,29,31.00
01/15/2004,03:06,1050.25,1050.50,1050.25,1050.25,11,7,18.00
01/15/2004,03:07,1050.25,1050.50,1050.25,1050.50,28,2,30.00
01/15/2004,03:08,1050.50,1050.50,1050.50,1050.50,33,0,33.00
01/15/2004,03:09,1050.50,1050.75,1050.50,1050.50,8,3,11.00
01/15/2004,03:10,1050.75,1050.75,1050.50,1050.75,38,6,44.00
01/15/2004,03:11,1050.75,1051.00,1050.75,1051.00,11,0,11.00
01/15/2004,03:12,1050.75,1050.75,1050.75,1050.75,0,10,10.00
01/15/2004,03:13,1050.75,1050.75,1050.75,1050.75,0,3,3.00
01/15/2004,03:14,1050.75,1051.00,1050.75,1051.00,10,22,32.00
01/15/2004,03:15,1051.00,1051.00,1051.00,1051.00,2,0,2.00
01/15/2004,03:16,1050.75,1050.75,1050.75,1050.75,0,26,26.00
01/15/2004,03:17,1050.50,1050.50,1050.50,1050.50,0,35,35.00
01/15/2004,03:18,1050.50,1050.50,1050.50,1050.50,0,4,4.00
01/15/2004,03:19,1050.50,1050.50,1050.25,1050.50,7,44,51.00
01/15/2004,03:20,1050.50,1050.50,1050.50,1050.50,11,0,11.00
01/15/2004,03:21,1050.50,1050.50,1050.50,1050.50,7,0,7.00
01/15/2004,03:22,1050.50,1050.50,1050.50,1050.50,9,0,9.00
01/15/2004,03:23,1050.75,1050.75,1050.75,1050.75,28,0,28.00
01/15/2004,03:24,1050.75,1050.75,1050.50,1050.75,11,4,15.00
01/15/2004,03:26,1050.75,1050.75,1050.75,1050.75,1,0,1.00
01/15/2004,03:27,1050.50,1050.50,1050.50,1050.50,0,6,6.00
01/15/2004,03:28,1050.50,1050.50,1050.50,1050.50,0,24,24.00
01/15/2004,03:29,1050.50,1050.50,1050.50,1050.50,0,9,9.00
01/15/2004,03:30,1050.75,1050.75,1050.75,1050.75,32,0,32.00
01/15/2004,03:31,1050.75,1051.00,1050.75,1051.00,10,0,10.00
01/15/2004,03:32,1050.50,1050.75,1050.25,1050.50,17,21,38.00
01/15/2004,03:33,1050.50,1050.75,1050.25,1050.50,30,11,41.00
01/15/2004,03:34,1050.50,1050.75,1050.50,1050.50,1,10,11.00
01/15/2004,03:35,1050.50,1050.50,1050.50,1050.50,0,9,9.00
01/15/2004,03:36,1050.75,1050.75,1050.50,1050.50,5,9,14.00
01/15/2004,03:37,1050.25,1050.25,1050.25,1050.25,0,5,5.00
01/15/2004,03:39,1050.25,1050.25,1050.25,1050.25,0,1,1.00
01/15/2004,03:40,1050.25,1050.50,1050.25,1050.50,2,4,6.00
01/15/2004,03:42,1050.25,1050.50,1050.25,1050.50,37,5,42.00
01/15/2004,03:44,1050.50,1050.50,1050.25,1050.25,7,27,34.00
01/15/2004,03:45,1050.50,1050.75,1050.50,1050.75,56,0,56.00
01/15/2004,03:46,1050.75,1050.75,1050.75,1050.75,72,0,72.00
01/15/2004,03:47,1050.75,1050.75,1050.75,1050.75,3,0,3.00
01/15/2004,03:48,1050.75,1050.75,1050.75,1050.75,4,0,4.00
01/15/2004,03:50,1051.00,1051.00,1050.75,1050.75,5,5,10.00
01/15/2004,03:52,1051.00,1051.00,1051.00,1051.00,20,0,20.00
01/15/2004,03:53,1051.00,1051.00,1051.00,1051.00,5,0,5.00
01/15/2004,03:54,1051.00,1051.25,1051.00,1051.25,36,0,36.00
01/15/2004,03:56,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/15/2004,03:58,1051.25,1051.25,1051.25,1051.25,0,47,47.00
01/15/2004,04:00,1051.25,1051.25,1051.25,1051.25,0,7,7.00
01/15/2004,04:01,1051.25,1051.25,1051.00,1051.00,0,4,4.00
01/15/2004,04:02,1051.00,1051.00,1051.00,1051.00,0,6,6.00
01/15/2004,04:03,1051.00,1051.00,1051.00,1051.00,0,2,2.00
01/15/2004,04:07,1051.25,1051.25,1051.00,1051.00,17,2,19.00
01/15/2004,04:09,1051.25,1051.25,1051.25,1051.25,37,0,37.00
01/15/2004,04:11,1051.50,1051.50,1051.50,1051.50,52,0,52.00
01/15/2004,04:12,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/15/2004,04:14,1051.50,1051.50,1051.50,1051.50,40,0,40.00
01/15/2004,04:15,1051.75,1051.75,1051.75,1051.75,10,0,10.00
01/15/2004,04:16,1051.75,1052.00,1051.75,1051.75,57,5,62.00
01/15/2004,04:17,1052.00,1052.00,1052.00,1052.00,7,0,7.00
01/15/2004,04:18,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/15/2004,04:19,1052.00,1052.00,1051.75,1051.75,1,1,2.00
01/15/2004,04:20,1051.75,1051.75,1051.75,1051.75,0,20,20.00
01/15/2004,04:21,1051.75,1052.00,1051.75,1052.00,21,5,26.00
01/15/2004,04:22,1052.25,1052.25,1052.25,1052.25,45,0,45.00
01/15/2004,04:23,1052.25,1052.25,1052.00,1052.00,10,6,16.00
01/15/2004,04:24,1052.25,1052.25,1052.00,1052.25,14,1,15.00
01/15/2004,04:25,1052.25,1052.25,1052.25,1052.25,17,0,17.00
01/15/2004,04:26,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/15/2004,04:27,1052.25,1052.25,1052.25,1052.25,7,0,7.00
01/15/2004,04:28,1052.25,1052.25,1052.25,1052.25,2,0,2.00
01/15/2004,04:29,1052.50,1052.50,1052.25,1052.25,59,11,70.00
01/15/2004,04:30,1052.25,1052.50,1052.25,1052.25,3,48,51.00
01/15/2004,04:31,1052.25,1052.50,1052.25,1052.25,41,11,52.00
01/15/2004,04:32,1052.25,1052.25,1052.25,1052.25,0,5,5.00
01/15/2004,04:33,1052.25,1052.25,1052.25,1052.25,0,1,1.00
01/15/2004,04:34,1052.50,1052.50,1052.25,1052.25,2,3,5.00
01/15/2004,04:35,1052.25,1052.50,1052.25,1052.25,11,20,31.00
01/15/2004,04:36,1052.25,1052.25,1052.25,1052.25,0,4,4.00
01/15/2004,04:37,1052.25,1052.25,1052.25,1052.25,0,1,1.00
01/15/2004,04:40,1052.25,1052.50,1052.25,1052.50,4,1,5.00
01/15/2004,04:41,1052.50,1052.50,1052.25,1052.25,46,5,51.00
01/15/2004,04:42,1052.50,1052.50,1052.50,1052.50,2,0,2.00
01/15/2004,04:43,1052.50,1052.50,1052.50,1052.50,11,0,11.00
01/15/2004,04:44,1052.50,1052.50,1052.50,1052.50,6,0,6.00
01/15/2004,04:45,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/15/2004,04:47,1052.50,1052.50,1052.50,1052.50,4,0,4.00
01/15/2004,04:48,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/15/2004,04:49,1052.50,1052.75,1052.50,1052.75,56,0,56.00
01/15/2004,04:50,1052.75,1052.75,1052.50,1052.50,2,1,3.00
01/15/2004,04:51,1052.75,1052.75,1052.50,1052.50,1,8,9.00
01/15/2004,04:52,1052.50,1052.50,1052.50,1052.50,0,6,6.00
01/15/2004,04:53,1052.50,1052.50,1052.50,1052.50,0,2,2.00
01/15/2004,04:54,1052.50,1052.75,1052.50,1052.75,69,6,75.00
01/15/2004,04:55,1052.75,1052.75,1052.50,1052.75,74,24,98.00
01/15/2004,04:56,1052.75,1052.75,1052.75,1052.75,11,0,11.00
01/15/2004,04:57,1052.75,1052.75,1052.75,1052.75,3,0,3.00
01/15/2004,04:58,1052.75,1052.75,1052.50,1052.75,2,32,34.00
01/15/2004,05:01,1052.75,1052.75,1052.25,1052.75,78,10,88.00
01/15/2004,05:02,1052.75,1052.75,1052.75,1052.75,41,0,41.00
01/15/2004,05:03,1052.75,1052.75,1052.50,1052.75,33,10,43.00
01/15/2004,05:04,1052.50,1052.75,1052.50,1052.75,1,1,2.00
01/15/2004,05:05,1052.75,1052.75,1052.75,1052.75,46,0,46.00
01/15/2004,05:06,1052.75,1052.75,1052.75,1052.75,9,0,9.00
01/15/2004,05:07,1052.75,1052.75,1052.50,1052.75,8,1,9.00
01/15/2004,05:08,1052.75,1052.75,1052.75,1052.75,9,0,9.00
01/15/2004,05:09,1052.75,1052.75,1052.75,1052.75,11,0,11.00
01/15/2004,05:10,1052.75,1053.00,1052.75,1052.75,29,9,38.00
01/15/2004,05:11,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/15/2004,05:13,1053.00,1053.00,1052.75,1053.00,13,3,16.00
01/15/2004,05:14,1053.00,1053.25,1053.00,1053.25,170,0,170.00
01/15/2004,05:15,1053.25,1053.25,1053.00,1053.25,2,1,3.00
01/15/2004,05:16,1053.25,1053.25,1053.25,1053.25,16,0,16.00
01/15/2004,05:18,1053.25,1053.25,1053.25,1053.25,5,0,5.00
01/15/2004,05:21,1053.00,1053.00,1053.00,1053.00,0,29,29.00
01/15/2004,05:23,1053.00,1053.00,1053.00,1053.00,0,11,11.00
01/15/2004,05:24,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/15/2004,05:27,1052.75,1052.75,1052.75,1052.75,0,41,41.00
01/15/2004,05:28,1052.75,1052.75,1052.50,1052.50,0,71,71.00
01/15/2004,05:29,1052.50,1052.50,1052.25,1052.50,2,11,13.00
01/15/2004,05:30,1052.25,1052.25,1052.25,1052.25,0,38,38.00
01/15/2004,05:31,1052.25,1052.50,1052.25,1052.50,1,1,2.00
01/15/2004,05:32,1052.25,1052.50,1052.25,1052.50,5,11,16.00
01/15/2004,05:33,1052.50,1052.50,1052.00,1052.00,5,27,32.00
01/15/2004,05:34,1052.00,1052.25,1052.00,1052.00,101,37,138.00
01/15/2004,05:35,1052.25,1052.25,1052.25,1052.25,8,0,8.00
01/15/2004,05:36,1052.25,1052.25,1052.25,1052.25,7,0,7.00
01/15/2004,05:37,1052.25,1052.50,1052.25,1052.50,20,0,20.00
01/15/2004,05:38,1052.50,1052.50,1052.00,1052.25,148,109,257.00
01/15/2004,05:39,1052.00,1052.00,1052.00,1052.00,0,7,7.00
01/15/2004,05:40,1052.00,1052.00,1052.00,1052.00,0,2,2.00
01/15/2004,05:41,1052.00,1052.00,1052.00,1052.00,0,12,12.00
01/15/2004,05:42,1052.25,1052.25,1052.00,1052.00,10,3,13.00
01/15/2004,05:43,1052.00,1052.00,1052.00,1052.00,0,3,3.00
01/15/2004,05:44,1052.00,1052.00,1052.00,1052.00,0,3,3.00
01/15/2004,05:45,1052.00,1052.25,1052.00,1052.25,16,3,19.00
01/15/2004,05:46,1052.25,1052.50,1052.25,1052.25,34,2,36.00
01/15/2004,05:47,1052.50,1052.50,1052.50,1052.50,53,0,53.00
01/15/2004,05:48,1052.50,1052.75,1052.50,1052.75,6,0,6.00
01/15/2004,05:49,1052.75,1052.75,1052.50,1052.50,1,1,2.00
01/15/2004,05:51,1052.50,1052.50,1052.50,1052.50,0,5,5.00
01/15/2004,05:52,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/15/2004,05:55,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/15/2004,05:56,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/15/2004,05:57,1052.50,1052.75,1052.50,1052.75,5,10,15.00
01/15/2004,05:58,1052.50,1052.50,1052.50,1052.50,0,2,2.00
01/15/2004,05:59,1052.50,1052.75,1052.50,1052.75,5,51,56.00
01/15/2004,06:00,1052.75,1053.00,1052.75,1052.75,61,14,75.00
01/15/2004,06:01,1052.75,1052.75,1052.75,1052.75,0,4,4.00
01/15/2004,06:02,1053.00,1053.00,1053.00,1053.00,5,0,5.00
01/15/2004,06:03,1052.75,1052.75,1052.75,1052.75,0,9,9.00
01/15/2004,06:04,1052.75,1052.75,1052.75,1052.75,0,7,7.00
01/15/2004,06:05,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/15/2004,06:06,1052.75,1052.75,1052.75,1052.75,0,35,35.00
01/15/2004,06:07,1052.75,1052.75,1052.75,1052.75,0,5,5.00
01/15/2004,06:08,1052.75,1053.00,1052.75,1053.00,1,6,7.00
01/15/2004,06:10,1052.75,1052.75,1052.75,1052.75,0,54,54.00
01/15/2004,06:11,1052.75,1052.75,1052.75,1052.75,0,6,6.00
01/15/2004,06:12,1053.00,1053.00,1052.75,1052.75,24,1,25.00
01/15/2004,06:13,1053.00,1053.00,1053.00,1053.00,25,0,25.00
01/15/2004,06:14,1053.00,1053.00,1052.50,1052.50,7,59,66.00
01/15/2004,06:15,1052.75,1052.75,1052.50,1052.50,3,36,39.00
01/15/2004,06:16,1052.75,1053.00,1052.75,1052.75,15,14,29.00
01/15/2004,06:17,1052.75,1052.75,1052.75,1052.75,0,19,19.00
01/15/2004,06:18,1052.75,1053.00,1052.75,1053.00,7,3,10.00
01/15/2004,06:19,1053.00,1053.00,1052.75,1052.75,1,2,3.00
01/15/2004,06:21,1052.75,1052.75,1052.75,1052.75,0,16,16.00
01/15/2004,06:22,1052.75,1052.75,1052.75,1052.75,0,12,12.00
01/15/2004,06:23,1053.00,1053.00,1052.50,1052.50,1,50,51.00
01/15/2004,06:24,1052.50,1052.50,1052.50,1052.50,0,3,3.00
01/15/2004,06:25,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/15/2004,06:26,1052.50,1052.50,1052.50,1052.50,0,10,10.00
01/15/2004,06:27,1052.25,1052.25,1052.25,1052.25,0,80,80.00
01/15/2004,06:28,1052.25,1052.50,1052.25,1052.25,1,32,33.00
01/15/2004,06:29,1052.25,1052.50,1052.25,1052.50,26,10,36.00
01/15/2004,06:30,1052.50,1052.50,1052.50,1052.50,44,0,44.00
01/15/2004,06:31,1052.25,1052.50,1052.25,1052.50,7,12,19.00
01/15/2004,06:32,1052.25,1052.50,1052.25,1052.50,2,1,3.00
01/15/2004,06:33,1052.50,1053.00,1052.50,1053.00,260,1,261.00
01/15/2004,06:34,1053.00,1053.75,1052.75,1053.50,431,181,612.00
01/15/2004,06:35,1053.75,1053.75,1053.50,1053.50,141,39,180.00
01/15/2004,06:36,1053.50,1053.75,1053.25,1053.50,81,278,359.00
01/15/2004,06:37,1053.50,1053.75,1053.50,1053.75,118,0,118.00
01/15/2004,06:38,1053.75,1053.75,1053.50,1053.50,54,115,169.00
01/15/2004,06:39,1053.50,1053.50,1053.25,1053.25,0,306,306.00
01/15/2004,06:40,1053.25,1053.50,1053.25,1053.50,117,88,205.00
01/15/2004,06:41,1053.50,1054.00,1053.50,1054.00,192,12,204.00
01/15/2004,06:42,1054.00,1054.25,1053.50,1053.75,132,119,251.00
01/15/2004,06:43,1053.75,1053.75,1053.50,1053.50,0,79,79.00
01/15/2004,06:44,1053.75,1053.75,1053.50,1053.75,134,1,135.00
01/15/2004,06:45,1053.75,1053.75,1053.75,1053.75,49,0,49.00
01/15/2004,06:46,1053.75,1053.75,1053.75,1053.75,13,0,13.00
01/15/2004,06:47,1053.50,1053.75,1053.50,1053.50,1,5,6.00
01/15/2004,06:48,1053.50,1053.75,1053.25,1053.50,9,177,186.00
01/15/2004,06:49,1053.50,1053.50,1053.00,1053.25,29,173,202.00
01/15/2004,06:50,1053.25,1053.25,1053.25,1053.25,123,0,123.00
01/15/2004,06:51,1053.50,1053.50,1053.25,1053.50,57,53,110.00
01/15/2004,06:52,1053.25,1053.25,1053.00,1053.25,10,20,30.00
01/15/2004,06:54,1053.25,1053.50,1053.25,1053.50,39,0,39.00
01/15/2004,06:55,1053.50,1053.50,1053.25,1053.50,63,1,64.00
01/15/2004,06:56,1053.50,1053.50,1053.25,1053.50,59,10,69.00
01/15/2004,06:58,1053.25,1053.50,1053.25,1053.50,5,1,6.00
01/15/2004,06:59,1053.25,1053.50,1053.25,1053.25,5,60,65.00
01/15/2004,07:00,1053.25,1053.50,1053.25,1053.50,122,4,126.00
01/15/2004,07:01,1053.75,1054.25,1053.75,1053.75,352,74,426.00
01/15/2004,07:02,1054.00,1054.25,1053.75,1053.75,206,394,600.00
01/15/2004,07:03,1054.00,1054.25,1053.75,1054.00,31,6,37.00
01/15/2004,07:04,1054.00,1054.00,1053.00,1053.25,8,356,364.00
01/15/2004,07:05,1053.25,1053.50,1053.25,1053.25,26,166,192.00
01/15/2004,07:06,1053.25,1053.50,1053.25,1053.50,24,64,88.00
01/15/2004,07:07,1053.75,1053.75,1053.75,1053.75,6,0,6.00
01/15/2004,07:08,1053.50,1053.50,1053.25,1053.25,3,167,170.00
01/15/2004,07:09,1053.50,1053.50,1053.00,1053.25,5,105,110.00
01/15/2004,07:10,1053.00,1053.00,1052.25,1052.50,48,901,949.00
01/15/2004,07:11,1052.50,1052.75,1052.25,1052.25,171,332,503.00
01/15/2004,07:12,1052.50,1053.00,1052.25,1053.00,486,185,671.00
01/15/2004,07:13,1052.75,1053.25,1052.75,1053.25,235,3,238.00
01/15/2004,07:14,1053.50,1053.50,1053.25,1053.25,51,28,79.00
01/15/2004,07:15,1053.25,1053.25,1053.25,1053.25,0,10,10.00
01/15/2004,07:16,1053.25,1053.50,1053.25,1053.25,15,53,68.00
01/15/2004,07:17,1053.50,1053.50,1053.50,1053.50,1,0,1.00
01/15/2004,07:18,1053.25,1053.50,1053.25,1053.50,306,17,323.00
01/15/2004,07:19,1053.25,1053.50,1053.25,1053.50,1,1,2.00
01/15/2004,07:20,1053.25,1053.50,1053.25,1053.50,51,11,62.00
01/15/2004,07:21,1053.25,1053.50,1053.25,1053.50,99,82,181.00
01/15/2004,07:22,1053.50,1053.75,1053.50,1053.50,124,111,235.00
01/15/2004,07:23,1053.25,1053.50,1053.25,1053.50,115,2,117.00
01/15/2004,07:24,1053.75,1053.75,1053.50,1053.50,2,38,40.00
01/15/2004,07:25,1053.50,1053.75,1053.50,1053.50,48,36,84.00
01/15/2004,07:26,1053.50,1053.50,1053.50,1053.50,0,48,48.00
01/15/2004,07:27,1053.25,1053.50,1053.00,1053.25,20,29,49.00
01/15/2004,07:28,1053.50,1053.50,1053.50,1053.50,17,0,17.00
01/15/2004,07:29,1053.50,1053.50,1053.00,1053.25,92,39,131.00
01/15/2004,07:30,1053.25,1053.25,1053.00,1053.25,69,73,142.00
01/15/2004,07:31,1053.00,1053.50,1052.25,1053.50,269,515,784.00
01/15/2004,07:32,1053.50,1055.00,1053.50,1054.50,822,361,1183.00
01/15/2004,07:33,1054.50,1054.50,1053.75,1053.75,193,494,687.00
01/15/2004,07:34,1053.50,1054.00,1053.50,1053.75,259,65,324.00
01/15/2004,07:35,1054.00,1054.25,1053.75,1054.25,238,21,259.00
01/15/2004,07:36,1054.25,1054.50,1054.00,1054.50,734,233,967.00
01/15/2004,07:37,1054.50,1054.75,1054.25,1054.25,399,287,686.00
01/15/2004,07:38,1054.25,1054.50,1054.25,1054.50,277,152,429.00
01/15/2004,07:39,1054.50,1054.75,1054.50,1054.50,248,55,303.00
01/15/2004,07:40,1054.50,1055.00,1054.50,1055.00,219,79,298.00
01/15/2004,07:41,1054.75,1055.25,1054.75,1055.00,197,94,291.00
01/15/2004,07:42,1055.00,1055.00,1054.75,1054.75,9,166,175.00
01/15/2004,07:43,1054.75,1055.50,1054.75,1055.25,627,105,732.00
01/15/2004,07:44,1055.50,1055.50,1055.25,1055.25,9,252,261.00
01/15/2004,07:45,1055.25,1055.75,1055.25,1055.50,372,112,484.00
01/15/2004,07:46,1055.50,1055.75,1055.50,1055.50,144,49,193.00
01/15/2004,07:47,1055.75,1056.00,1055.50,1056.00,237,145,382.00
01/15/2004,07:48,1056.00,1056.25,1055.75,1056.25,421,38,459.00
01/15/2004,07:49,1056.25,1056.50,1056.00,1056.50,577,86,663.00
01/15/2004,07:50,1056.50,1056.75,1056.00,1056.00,386,396,782.00
01/15/2004,07:51,1056.00,1056.25,1055.75,1056.25,46,318,364.00
01/15/2004,07:52,1056.25,1056.25,1055.75,1056.25,113,29,142.00
01/15/2004,07:53,1056.00,1056.00,1055.75,1055.75,0,222,222.00
01/15/2004,07:54,1055.75,1056.00,1055.75,1055.75,1,89,90.00
01/15/2004,07:55,1055.75,1055.75,1055.25,1055.50,54,224,278.00
01/15/2004,07:56,1055.50,1055.75,1055.25,1055.50,40,82,122.00
01/15/2004,07:57,1055.50,1055.75,1055.50,1055.50,24,109,133.00
01/15/2004,07:58,1055.50,1055.50,1055.25,1055.50,93,74,167.00
01/15/2004,07:59,1055.25,1055.50,1055.00,1055.25,255,600,855.00
01/15/2004,08:00,1055.25,1055.50,1055.25,1055.50,282,3,285.00
01/15/2004,08:01,1055.50,1056.00,1055.50,1056.00,419,6,425.00
01/15/2004,08:02,1056.00,1056.25,1056.00,1056.25,110,3,113.00
01/15/2004,08:03,1056.00,1056.50,1056.00,1056.50,197,6,203.00
01/15/2004,08:04,1056.50,1056.50,1056.25,1056.25,130,44,174.00
01/15/2004,08:05,1056.25,1056.50,1055.75,1055.75,8,517,525.00
01/15/2004,08:06,1056.00,1056.00,1055.75,1055.75,21,56,77.00
01/15/2004,08:07,1056.00,1056.00,1055.75,1056.00,41,131,172.00
01/15/2004,08:08,1055.75,1056.00,1055.75,1056.00,141,5,146.00
01/15/2004,08:09,1056.00,1056.25,1056.00,1056.25,17,30,47.00
01/15/2004,08:10,1056.25,1056.25,1056.00,1056.00,160,11,171.00
01/15/2004,08:11,1056.00,1056.25,1056.00,1056.25,51,17,68.00
01/15/2004,08:12,1056.25,1056.25,1055.75,1056.00,302,213,515.00
01/15/2004,08:13,1056.00,1056.00,1055.50,1056.00,90,162,252.00
01/15/2004,08:14,1055.75,1056.00,1055.75,1056.00,106,12,118.00
01/15/2004,08:15,1056.25,1056.25,1056.00,1056.00,3,144,147.00
01/15/2004,08:16,1056.00,1056.25,1055.75,1056.00,9,140,149.00
01/15/2004,08:17,1056.00,1056.00,1056.00,1056.00,0,14,14.00
01/15/2004,08:18,1056.00,1056.00,1055.75,1056.00,43,107,150.00
01/15/2004,08:19,1055.75,1056.00,1055.75,1055.75,3,194,197.00
01/15/2004,08:20,1055.50,1056.00,1055.50,1056.00,584,3,587.00
01/15/2004,08:21,1056.00,1056.25,1056.00,1056.25,62,46,108.00
01/15/2004,08:22,1056.00,1056.25,1056.00,1056.00,2,30,32.00
01/15/2004,08:23,1056.00,1056.75,1056.00,1056.75,949,62,1011.00
01/15/2004,08:24,1056.75,1056.75,1056.25,1056.50,445,424,869.00
01/15/2004,08:25,1056.50,1056.50,1056.25,1056.25,46,12,58.00
01/15/2004,08:26,1056.25,1056.50,1055.50,1055.75,55,1008,1063.00
01/15/2004,08:27,1055.50,1056.25,1055.50,1055.75,582,477,1059.00
01/15/2004,08:28,1055.75,1056.00,1055.75,1056.00,331,9,340.00
01/15/2004,08:29,1056.00,1056.50,1056.00,1056.25,590,8,598.00
01/15/2004,08:30,1056.25,1056.50,1055.75,1056.00,485,854,1339.00
01/15/2004,08:31,1056.00,1056.25,1055.00,1055.00,1814,2130,3944.00
01/15/2004,08:32,1055.25,1055.75,1055.00,1055.25,1091,678,1769.00
01/15/2004,08:33,1055.25,1055.50,1055.00,1055.25,814,461,1275.00
01/15/2004,08:34,1055.25,1055.75,1055.25,1055.50,844,275,1119.00
01/15/2004,08:35,1055.50,1055.75,1055.25,1055.50,904,425,1329.00
01/15/2004,08:36,1055.75,1056.50,1055.50,1056.25,3694,984,4678.00
01/15/2004,08:37,1056.25,1056.75,1056.00,1056.25,2057,1144,3201.00
01/15/2004,08:38,1056.25,1056.50,1056.25,1056.25,909,515,1424.00
01/15/2004,08:39,1056.50,1056.50,1055.75,1056.00,876,2202,3078.00
01/15/2004,08:40,1056.00,1056.25,1056.00,1056.00,956,191,1147.00
01/15/2004,08:41,1056.25,1056.50,1056.00,1056.25,629,364,993.00
01/15/2004,08:42,1056.00,1056.50,1055.75,1056.25,1619,1114,2733.00
01/15/2004,08:43,1056.25,1057.00,1056.00,1056.75,1958,2916,4874.00
01/15/2004,08:44,1056.75,1056.75,1055.75,1056.00,1675,3474,5149.00
01/15/2004,08:45,1055.75,1056.00,1055.00,1055.00,1136,3549,4685.00
01/15/2004,08:46,1055.25,1055.50,1055.00,1055.00,2154,1702,3856.00
01/15/2004,08:47,1055.00,1055.75,1055.00,1055.00,1749,2203,3952.00
01/15/2004,08:48,1055.25,1055.50,1054.75,1055.00,957,1293,2250.00
01/15/2004,08:49,1055.00,1055.00,1053.50,1053.50,2529,5965,8494.00
01/15/2004,08:50,1053.75,1053.75,1053.00,1053.50,2959,5101,8060.00
01/15/2004,08:51,1053.50,1053.50,1053.00,1053.25,1210,2208,3418.00
01/15/2004,08:52,1053.00,1054.00,1053.00,1054.00,2134,334,2468.00
01/15/2004,08:53,1053.75,1054.00,1053.50,1053.75,523,776,1299.00
01/15/2004,08:54,1053.75,1053.75,1053.00,1053.25,1274,1401,2675.00
01/15/2004,08:55,1053.25,1053.50,1052.50,1052.75,903,4099,5002.00
01/15/2004,08:56,1052.75,1053.25,1052.50,1053.25,1973,1280,3253.00
01/15/2004,08:57,1053.25,1053.50,1052.75,1053.00,969,1474,2443.00
01/15/2004,08:58,1053.00,1053.00,1052.25,1052.75,640,1799,2439.00
01/15/2004,08:59,1052.75,1053.00,1051.25,1051.50,2737,5205,7942.00
01/15/2004,09:00,1051.50,1052.00,1051.00,1051.00,1291,3895,5186.00
01/15/2004,09:01,1051.00,1051.25,1051.00,1051.00,1660,2335,3995.00
01/15/2004,09:02,1051.25,1051.50,1051.00,1051.50,2454,897,3351.00
01/15/2004,09:03,1051.50,1052.00,1051.25,1052.00,1785,1054,2839.00
01/15/2004,09:04,1051.75,1052.25,1051.75,1052.00,2209,1233,3442.00
01/15/2004,09:05,1052.25,1052.50,1052.00,1052.25,1361,596,1957.00
01/15/2004,09:06,1052.25,1052.50,1051.75,1051.75,1471,1400,2871.00
01/15/2004,09:07,1052.00,1052.25,1051.75,1052.00,664,113,777.00
01/15/2004,09:08,1052.00,1052.25,1051.00,1051.00,1332,4112,5444.00
01/15/2004,09:09,1051.25,1051.50,1050.50,1050.50,2039,4687,6726.00
01/15/2004,09:10,1050.50,1050.75,1050.00,1050.00,1804,2949,4753.00
01/15/2004,09:11,1050.00,1050.25,1048.50,1048.75,1616,8302,9918.00
01/15/2004,09:12,1048.75,1049.50,1048.50,1049.25,3386,2230,5616.00
01/15/2004,09:13,1049.25,1049.25,1048.75,1049.00,1498,575,2073.00
01/15/2004,09:14,1049.00,1049.25,1048.75,1049.00,718,1047,1765.00
01/15/2004,09:15,1048.75,1049.00,1047.75,1048.00,2166,4772,6938.00
01/15/2004,09:16,1048.00,1048.00,1047.25,1047.75,2363,3239,5602.00
01/15/2004,09:17,1047.75,1048.50,1047.50,1048.25,2488,876,3364.00
01/15/2004,09:18,1048.50,1048.75,1048.25,1048.75,2134,1066,3200.00
01/15/2004,09:19,1048.75,1049.00,1048.50,1049.00,2034,474,2508.00
01/15/2004,09:20,1048.75,1049.25,1048.50,1048.75,1676,1238,2914.00
01/15/2004,09:21,1048.75,1049.00,1048.50,1049.00,558,790,1348.00
01/15/2004,09:22,1048.75,1049.00,1048.75,1049.00,1062,67,1129.00
01/15/2004,09:23,1049.00,1049.00,1048.75,1048.75,353,978,1331.00
01/15/2004,09:24,1048.75,1049.25,1048.75,1049.25,875,836,1711.00
01/15/2004,09:25,1049.25,1049.25,1049.00,1049.25,482,309,791.00
01/15/2004,09:26,1049.25,1049.25,1048.75,1049.00,180,2369,2549.00
01/15/2004,09:27,1049.00,1049.50,1049.00,1049.50,1903,355,2258.00
01/15/2004,09:28,1049.25,1049.50,1049.00,1049.25,410,968,1378.00
01/15/2004,09:29,1049.50,1049.75,1049.25,1049.75,1429,937,2366.00
01/15/2004,09:30,1049.75,1049.75,1049.00,1049.00,222,2128,2350.00
01/15/2004,09:31,1049.00,1049.75,1049.00,1049.75,1712,904,2616.00
01/15/2004,09:32,1049.50,1050.00,1049.50,1049.75,1774,891,2665.00
01/15/2004,09:33,1049.75,1050.00,1049.00,1049.00,195,3378,3573.00
01/15/2004,09:34,1049.00,1049.50,1049.00,1049.50,1101,1359,2460.00
01/15/2004,09:35,1049.50,1049.50,1048.50,1048.75,74,2043,2117.00
01/15/2004,09:36,1048.50,1049.25,1048.50,1049.00,1288,1126,2414.00
01/15/2004,09:37,1049.00,1049.00,1048.50,1048.75,942,229,1171.00
01/15/2004,09:38,1049.00,1049.00,1048.50,1048.75,830,512,1342.00
01/15/2004,09:39,1048.75,1049.00,1048.50,1049.00,360,348,708.00
01/15/2004,09:40,1049.00,1049.25,1048.75,1049.25,647,328,975.00
01/15/2004,09:41,1049.25,1049.75,1049.00,1049.50,1242,486,1728.00
01/15/2004,09:42,1049.75,1049.75,1049.25,1049.50,510,1425,1935.00
01/15/2004,09:43,1049.25,1049.75,1049.25,1049.50,390,602,992.00
01/15/2004,09:44,1049.50,1049.75,1049.25,1049.75,228,219,447.00
01/15/2004,09:45,1049.75,1049.75,1049.00,1049.00,643,2100,2743.00
01/15/2004,09:46,1048.75,1049.00,1048.25,1048.75,1188,1326,2514.00
01/15/2004,09:47,1048.75,1049.00,1048.50,1048.75,369,582,951.00
01/15/2004,09:48,1048.50,1049.25,1048.50,1049.25,1188,131,1319.00
01/15/2004,09:49,1049.25,1049.75,1049.00,1049.50,1605,70,1675.00
01/15/2004,09:50,1049.50,1050.00,1049.50,1049.75,626,1188,1814.00
01/15/2004,09:51,1049.75,1049.75,1048.75,1049.25,773,1811,2584.00
01/15/2004,09:52,1049.00,1049.50,1049.00,1049.50,1011,121,1132.00
01/15/2004,09:53,1049.25,1049.75,1049.25,1049.50,193,111,304.00
01/15/2004,09:54,1049.75,1050.00,1049.25,1049.50,660,1062,1722.00
01/15/2004,09:55,1049.25,1049.75,1049.00,1049.50,568,455,1023.00
01/15/2004,09:56,1049.75,1050.00,1049.50,1050.00,472,14,486.00
01/15/2004,09:57,1050.00,1050.25,1049.75,1050.25,1213,1072,2285.00
01/15/2004,09:58,1050.00,1050.50,1050.00,1050.25,2425,1113,3538.00
01/15/2004,09:59,1050.25,1050.50,1050.00,1050.50,1123,360,1483.00
01/15/2004,10:00,1050.25,1050.50,1050.00,1050.00,59,899,958.00
01/15/2004,10:01,1050.00,1050.50,1050.00,1050.25,943,744,1687.00
01/15/2004,10:02,1050.25,1050.50,1050.00,1050.25,1288,365,1653.00
01/15/2004,10:03,1050.50,1050.50,1050.00,1050.00,92,574,666.00
01/15/2004,10:04,1050.00,1050.25,1050.00,1050.25,76,73,149.00
01/15/2004,10:05,1050.00,1050.25,1049.50,1049.75,1213,3115,4328.00
01/15/2004,10:06,1049.75,1050.00,1049.50,1049.50,159,781,940.00
01/15/2004,10:07,1049.50,1050.50,1049.50,1050.50,2461,249,2710.00
01/15/2004,10:08,1050.50,1050.75,1050.25,1050.25,1100,1180,2280.00
01/15/2004,10:09,1050.25,1050.75,1050.25,1050.50,1022,29,1051.00
01/15/2004,10:10,1050.75,1050.75,1050.50,1050.75,407,45,452.00
01/15/2004,10:11,1050.75,1051.25,1050.50,1051.25,1425,700,2125.00
01/15/2004,10:12,1051.25,1051.25,1050.75,1050.75,553,1103,1656.00
01/15/2004,10:13,1050.75,1051.00,1050.75,1050.75,68,70,138.00
01/15/2004,10:14,1051.00,1051.00,1050.50,1050.75,82,985,1067.00
01/15/2004,10:15,1050.50,1051.00,1050.50,1050.50,953,226,1179.00
01/15/2004,10:16,1050.75,1051.00,1050.75,1050.75,325,222,547.00
01/15/2004,10:17,1050.75,1051.00,1050.50,1050.50,488,970,1458.00
01/15/2004,10:18,1050.50,1051.00,1050.50,1050.50,1002,295,1297.00
01/15/2004,10:19,1050.50,1050.75,1050.00,1050.25,659,2799,3458.00
01/15/2004,10:20,1050.50,1050.50,1049.75,1049.75,151,903,1054.00
01/15/2004,10:21,1050.00,1050.25,1049.75,1049.75,309,375,684.00
01/15/2004,10:22,1049.75,1050.25,1049.50,1050.00,560,867,1427.00
01/15/2004,10:23,1050.00,1050.50,1050.00,1050.50,1250,129,1379.00
01/15/2004,10:24,1050.50,1050.75,1050.00,1050.25,471,856,1327.00
01/15/2004,10:25,1050.25,1050.75,1050.25,1050.50,577,358,935.00
01/15/2004,10:26,1050.50,1050.75,1050.25,1050.50,553,172,725.00
01/15/2004,10:27,1050.50,1051.00,1050.25,1050.25,359,847,1206.00
01/15/2004,10:28,1050.25,1050.50,1050.00,1050.25,303,795,1098.00
01/15/2004,10:29,1050.25,1050.50,1050.25,1050.25,12,294,306.00
01/15/2004,10:30,1050.25,1050.50,1049.75,1050.00,290,907,1197.00
01/15/2004,10:31,1050.00,1050.50,1049.75,1050.25,480,63,543.00
01/15/2004,10:32,1050.25,1050.50,1050.25,1050.50,21,220,241.00
01/15/2004,10:33,1050.25,1050.50,1050.00,1050.25,281,157,438.00
01/15/2004,10:34,1050.25,1050.50,1050.25,1050.25,407,540,947.00
01/15/2004,10:35,1050.25,1050.25,1050.00,1050.00,51,35,86.00
01/15/2004,10:36,1050.25,1050.75,1050.00,1050.75,1205,133,1338.00
01/15/2004,10:37,1050.75,1051.00,1050.50,1051.00,965,179,1144.00
01/15/2004,10:38,1051.00,1051.25,1050.75,1051.00,699,167,866.00
01/15/2004,10:39,1051.25,1051.75,1051.00,1051.75,2369,861,3230.00
01/15/2004,10:40,1051.50,1051.75,1051.25,1051.25,1503,741,2244.00
01/15/2004,10:41,1051.25,1053.25,1051.00,1053.00,6745,1053,7798.00
01/15/2004,10:42,1053.00,1053.00,1052.50,1052.75,1264,1149,2413.00
01/15/2004,10:43,1052.50,1052.75,1052.50,1052.75,1013,542,1555.00
01/15/2004,10:44,1052.50,1053.00,1052.50,1052.75,1292,366,1658.00
01/15/2004,10:45,1053.00,1053.00,1052.50,1052.75,338,414,752.00
01/15/2004,10:46,1052.75,1053.25,1052.75,1053.25,1335,497,1832.00
01/15/2004,10:47,1053.25,1053.25,1052.50,1052.75,724,1475,2199.00
01/15/2004,10:48,1052.50,1052.75,1052.25,1052.25,317,582,899.00
01/15/2004,10:49,1052.50,1052.75,1052.25,1052.50,649,651,1300.00
01/15/2004,10:50,1052.50,1052.75,1052.50,1052.50,38,387,425.00
01/15/2004,10:51,1052.50,1053.00,1052.50,1053.00,545,260,805.00
01/15/2004,10:52,1053.00,1053.00,1052.50,1052.75,105,380,485.00
01/15/2004,10:53,1052.50,1053.00,1052.50,1052.75,382,366,748.00
01/15/2004,10:54,1052.75,1053.00,1052.75,1052.75,48,69,117.00
01/15/2004,10:55,1053.00,1053.75,1053.00,1053.75,2303,334,2637.00
01/15/2004,10:56,1053.75,1054.00,1053.25,1053.75,1206,584,1790.00
01/15/2004,10:57,1054.00,1055.00,1053.75,1055.00,3050,1457,4507.00
01/15/2004,10:58,1054.75,1055.00,1054.50,1054.50,556,1323,1879.00
01/15/2004,10:59,1054.50,1055.00,1054.25,1054.75,1690,919,2609.00
01/15/2004,11:00,1054.75,1054.75,1054.00,1054.00,447,1093,1540.00
01/15/2004,11:01,1054.00,1055.25,1053.75,1055.00,3254,2115,5369.00
01/15/2004,11:02,1055.00,1055.25,1053.75,1054.25,1059,2390,3449.00
01/15/2004,11:03,1054.50,1054.50,1053.00,1053.00,890,2483,3373.00
01/15/2004,11:04,1053.00,1053.75,1052.75,1053.00,1306,1514,2820.00
01/15/2004,11:05,1053.00,1053.50,1052.75,1053.25,931,740,1671.00
01/15/2004,11:06,1053.00,1053.25,1052.75,1053.00,350,430,780.00
01/15/2004,11:07,1053.25,1053.25,1052.75,1053.25,516,324,840.00
01/15/2004,11:08,1053.00,1054.00,1053.00,1053.00,1520,1554,3074.00
01/15/2004,11:09,1053.00,1053.75,1052.75,1053.75,643,1138,1781.00
01/15/2004,11:10,1053.50,1053.75,1053.00,1053.25,654,592,1246.00
01/15/2004,11:11,1053.25,1053.25,1053.00,1053.25,637,36,673.00
01/15/2004,11:12,1053.25,1054.00,1053.00,1054.00,1026,32,1058.00
01/15/2004,11:13,1053.75,1054.50,1053.50,1053.75,2262,932,3194.00
01/15/2004,11:14,1053.75,1054.25,1053.75,1053.75,1118,420,1538.00
01/15/2004,11:15,1053.75,1054.50,1053.75,1053.75,1340,728,2068.00
01/15/2004,11:16,1054.00,1054.00,1053.00,1053.25,1759,2390,4149.00
01/15/2004,11:17,1053.00,1054.00,1053.00,1053.75,946,595,1541.00
01/15/2004,11:18,1053.75,1054.00,1053.75,1054.00,519,386,905.00
01/15/2004,11:19,1053.75,1054.25,1053.75,1054.25,771,411,1182.00
01/15/2004,11:20,1054.00,1055.75,1054.00,1055.25,5500,1710,7210.00
01/15/2004,11:21,1055.50,1056.50,1055.25,1056.00,3508,1605,5113.00
01/15/2004,11:22,1055.75,1056.75,1055.75,1056.50,2489,1598,4087.00
01/15/2004,11:23,1056.50,1056.50,1055.75,1055.75,541,1135,1676.00
01/15/2004,11:24,1056.00,1056.50,1056.00,1056.25,2707,1464,4171.00
01/15/2004,11:25,1056.50,1056.50,1055.75,1056.00,433,1187,1620.00
01/15/2004,11:26,1056.00,1056.75,1056.00,1056.50,2120,1063,3183.00
01/15/2004,11:27,1056.75,1057.00,1056.25,1056.50,987,1479,2466.00
01/15/2004,11:28,1056.25,1056.50,1056.00,1056.25,1115,592,1707.00
01/15/2004,11:29,1056.25,1056.50,1056.25,1056.25,164,183,347.00
01/15/2004,11:30,1056.25,1056.25,1055.75,1056.00,1101,1110,2211.00
01/15/2004,11:31,1055.75,1056.00,1055.75,1055.75,367,877,1244.00
01/15/2004,11:32,1055.75,1056.75,1055.75,1056.50,1831,922,2753.00
01/15/2004,11:33,1056.50,1056.50,1055.25,1056.00,697,1441,2138.00
01/15/2004,11:34,1056.00,1056.75,1055.75,1056.75,2986,527,3513.00
01/15/2004,11:35,1057.00,1057.00,1056.25,1056.75,942,862,1804.00
01/15/2004,11:36,1056.75,1057.00,1056.25,1056.50,363,861,1224.00
01/15/2004,11:37,1056.25,1057.50,1056.00,1057.25,3564,1664,5228.00
01/15/2004,11:38,1057.50,1057.75,1057.00,1057.50,2037,741,2778.00
01/15/2004,11:39,1057.75,1057.75,1057.25,1057.50,1810,610,2420.00
01/15/2004,11:40,1057.25,1058.00,1057.25,1057.75,2117,1374,3491.00
01/15/2004,11:41,1057.75,1057.75,1057.25,1057.25,191,703,894.00
01/15/2004,11:42,1057.25,1057.75,1057.25,1057.25,794,402,1196.00
01/15/2004,11:43,1057.50,1057.50,1057.00,1057.25,641,1129,1770.00
01/15/2004,11:44,1057.00,1057.75,1057.00,1057.50,1558,350,1908.00
01/15/2004,11:45,1057.50,1057.50,1057.00,1057.25,1207,1335,2542.00
01/15/2004,11:46,1057.50,1057.75,1057.25,1057.25,439,438,877.00
01/15/2004,11:47,1057.25,1057.50,1057.00,1057.00,895,722,1617.00
01/15/2004,11:48,1057.00,1058.00,1056.75,1057.75,1900,611,2511.00
01/15/2004,11:49,1057.75,1058.75,1057.75,1058.75,3928,1133,5061.00
01/15/2004,11:50,1058.75,1059.00,1058.50,1058.50,1691,1029,2720.00
01/15/2004,11:51,1058.75,1058.75,1058.25,1058.25,188,1056,1244.00
01/15/2004,11:52,1058.50,1058.75,1058.25,1058.25,812,465,1277.00
01/15/2004,11:53,1058.25,1058.50,1057.75,1058.00,717,1850,2567.00
01/15/2004,11:54,1058.00,1058.00,1057.25,1057.25,656,1451,2107.00
01/15/2004,11:55,1057.25,1057.25,1056.75,1056.75,302,1266,1568.00
01/15/2004,11:56,1056.75,1057.25,1056.75,1057.25,1301,231,1532.00
01/15/2004,11:57,1057.25,1057.75,1057.00,1057.75,1600,137,1737.00
01/15/2004,11:58,1057.50,1057.75,1057.25,1057.50,262,164,426.00
01/15/2004,11:59,1057.50,1058.00,1057.50,1057.75,885,45,930.00
01/15/2004,12:00,1058.00,1058.00,1057.50,1057.50,38,585,623.00
01/15/2004,12:01,1057.50,1057.50,1056.75,1056.75,92,1754,1846.00
01/15/2004,12:02,1056.75,1057.50,1056.50,1057.50,1153,383,1536.00
01/15/2004,12:03,1057.25,1057.50,1057.00,1057.25,897,421,1318.00
01/15/2004,12:04,1057.25,1057.75,1057.25,1057.50,413,290,703.00
01/15/2004,12:05,1057.50,1057.75,1057.25,1057.50,516,205,721.00
01/15/2004,12:06,1057.50,1057.75,1057.25,1057.25,104,119,223.00
01/15/2004,12:07,1057.50,1057.50,1057.25,1057.50,178,61,239.00
01/15/2004,12:08,1057.50,1057.75,1057.25,1057.50,822,115,937.00
01/15/2004,12:09,1057.50,1058.00,1057.50,1058.00,909,56,965.00
01/15/2004,12:10,1058.25,1058.25,1057.75,1058.25,764,1082,1846.00
01/15/2004,12:11,1058.25,1058.50,1058.00,1058.50,752,105,857.00
01/15/2004,12:12,1058.50,1058.75,1058.25,1058.50,450,387,837.00
01/15/2004,12:13,1058.75,1059.00,1058.50,1058.75,1640,313,1953.00
01/15/2004,12:14,1058.75,1058.75,1058.00,1058.25,1656,810,2466.00
01/15/2004,12:15,1058.25,1058.75,1058.25,1058.75,470,356,826.00
01/15/2004,12:16,1058.50,1058.75,1058.25,1058.25,258,188,446.00
01/15/2004,12:17,1058.25,1058.25,1057.75,1058.00,910,783,1693.00
01/15/2004,12:18,1058.00,1058.25,1057.50,1057.75,874,655,1529.00
01/15/2004,12:19,1057.75,1058.00,1057.50,1057.50,133,432,565.00
01/15/2004,12:20,1057.50,1058.00,1057.50,1057.50,518,386,904.00
01/15/2004,12:21,1057.50,1058.00,1057.25,1057.75,634,437,1071.00
01/15/2004,12:22,1057.75,1058.25,1057.75,1058.00,962,106,1068.00
01/15/2004,12:23,1058.25,1058.50,1058.00,1058.50,1046,17,1063.00
01/15/2004,12:24,1058.50,1058.75,1058.25,1058.50,609,396,1005.00
01/15/2004,12:25,1058.25,1058.25,1058.00,1058.25,282,371,653.00
01/15/2004,12:26,1058.25,1058.25,1058.00,1058.00,318,21,339.00
01/15/2004,12:27,1058.00,1058.25,1058.00,1058.00,25,54,79.00
01/15/2004,12:28,1058.00,1058.00,1057.75,1057.75,28,814,842.00
01/15/2004,12:29,1057.75,1058.25,1057.75,1058.25,710,230,940.00
01/15/2004,12:30,1058.00,1058.50,1057.75,1058.25,537,708,1245.00
01/15/2004,12:31,1058.50,1058.75,1058.00,1058.75,1485,688,2173.00
01/15/2004,12:32,1058.75,1058.75,1058.25,1058.50,459,530,989.00
01/15/2004,12:33,1058.75,1058.75,1058.50,1058.50,15,309,324.00
01/15/2004,12:34,1058.50,1058.75,1058.50,1058.75,4,364,368.00
01/15/2004,12:35,1058.50,1058.75,1058.25,1058.50,414,429,843.00
01/15/2004,12:36,1058.50,1058.75,1058.25,1058.25,191,54,245.00
01/15/2004,12:37,1058.25,1059.25,1058.25,1059.00,2370,172,2542.00
01/15/2004,12:38,1059.00,1059.25,1058.75,1059.00,400,760,1160.00
01/15/2004,12:39,1058.75,1059.00,1058.25,1058.50,233,1164,1397.00
01/15/2004,12:40,1058.50,1058.75,1058.25,1058.50,317,335,652.00
01/15/2004,12:41,1058.50,1058.50,1058.25,1058.50,491,20,511.00
01/15/2004,12:42,1058.50,1058.50,1058.25,1058.25,238,100,338.00
01/15/2004,12:43,1058.50,1058.50,1058.00,1058.25,384,514,898.00
01/15/2004,12:44,1058.50,1058.50,1058.00,1058.50,237,316,553.00
01/15/2004,12:45,1058.25,1059.00,1058.25,1058.50,1330,210,1540.00
01/15/2004,12:46,1058.75,1059.00,1058.50,1059.00,210,91,301.00
01/15/2004,12:47,1058.75,1059.25,1058.75,1059.25,965,22,987.00
01/15/2004,12:48,1059.25,1060.00,1059.00,1059.75,3309,954,4263.00
01/15/2004,12:49,1059.75,1060.75,1059.50,1060.25,4008,2414,6422.00
01/15/2004,12:50,1060.00,1060.75,1060.00,1060.00,849,646,1495.00
01/15/2004,12:51,1060.00,1060.25,1059.75,1060.00,610,905,1515.00
01/15/2004,12:52,1060.00,1060.25,1059.75,1060.00,521,253,774.00
01/15/2004,12:53,1059.75,1060.00,1059.50,1059.75,217,780,997.00
01/15/2004,12:54,1059.75,1060.00,1059.50,1059.75,142,188,330.00
01/15/2004,12:55,1059.75,1060.00,1059.50,1059.75,362,250,612.00
01/15/2004,12:56,1059.75,1060.50,1059.75,1060.50,1258,139,1397.00
01/15/2004,12:57,1060.50,1060.50,1060.00,1060.00,173,346,519.00
01/15/2004,12:58,1060.00,1060.50,1060.00,1060.00,700,661,1361.00
01/15/2004,12:59,1060.00,1060.00,1059.50,1059.50,52,1809,1861.00
01/15/2004,13:00,1059.50,1059.75,1058.75,1058.75,167,1776,1943.00
01/15/2004,13:01,1059.00,1059.00,1058.50,1058.75,968,2023,2991.00
01/15/2004,13:02,1058.75,1059.00,1058.50,1059.00,759,1209,1968.00
01/15/2004,13:03,1058.75,1059.00,1058.75,1058.75,61,540,601.00
01/15/2004,13:04,1058.75,1059.25,1058.50,1059.25,900,123,1023.00
01/15/2004,13:05,1059.25,1059.25,1058.75,1059.25,445,444,889.00
01/15/2004,13:06,1059.25,1059.25,1059.00,1059.25,699,135,834.00
01/15/2004,13:07,1059.00,1059.25,1058.25,1058.50,378,1593,1971.00
01/15/2004,13:08,1058.50,1058.75,1058.50,1058.50,386,508,894.00
01/15/2004,13:09,1058.25,1058.50,1057.25,1057.50,1361,3758,5119.00
01/15/2004,13:10,1057.50,1057.75,1057.25,1057.75,1093,1260,2353.00
01/15/2004,13:11,1057.75,1057.75,1057.00,1057.50,706,1685,2391.00
01/15/2004,13:12,1057.25,1057.50,1056.50,1056.75,525,3341,3866.00
01/15/2004,13:13,1056.50,1057.00,1056.50,1057.00,934,217,1151.00
01/15/2004,13:14,1057.00,1057.00,1056.50,1056.75,551,375,926.00
01/15/2004,13:15,1056.75,1057.25,1056.50,1056.75,1462,1363,2825.00
01/15/2004,13:16,1056.75,1057.25,1056.50,1057.25,824,180,1004.00
01/15/2004,13:17,1057.25,1057.50,1057.00,1057.50,624,182,806.00
01/15/2004,13:18,1057.50,1057.75,1057.00,1057.25,919,658,1577.00
01/15/2004,13:19,1057.25,1057.75,1057.25,1057.50,424,63,487.00
01/15/2004,13:20,1057.50,1057.75,1057.25,1057.75,114,319,433.00
01/15/2004,13:21,1057.50,1057.75,1057.25,1057.50,19,186,205.00
01/15/2004,13:22,1057.50,1057.50,1056.50,1056.50,274,1193,1467.00
01/15/2004,13:23,1056.50,1056.75,1056.00,1056.00,546,2306,2852.00
01/15/2004,13:24,1056.00,1057.00,1055.75,1057.00,1973,606,2579.00
01/15/2004,13:25,1057.00,1057.50,1056.75,1057.50,2097,72,2169.00
01/15/2004,13:26,1057.50,1058.00,1057.50,1058.00,1799,112,1911.00
01/15/2004,13:27,1058.00,1058.25,1057.75,1058.00,1816,554,2370.00
01/15/2004,13:28,1058.25,1058.50,1058.00,1058.25,568,521,1089.00
01/15/2004,13:29,1058.25,1058.25,1058.00,1058.25,68,409,477.00
01/15/2004,13:30,1058.25,1058.25,1058.00,1058.00,31,35,66.00
01/15/2004,13:31,1058.00,1058.25,1057.75,1058.00,273,299,572.00
01/15/2004,13:32,1058.00,1058.50,1058.00,1058.50,710,91,801.00
01/15/2004,13:33,1058.50,1058.50,1058.00,1058.25,411,445,856.00
01/15/2004,13:34,1058.00,1058.25,1058.00,1058.00,383,385,768.00
01/15/2004,13:35,1058.00,1058.25,1057.50,1057.75,615,1267,1882.00
01/15/2004,13:36,1057.50,1058.00,1057.50,1057.75,244,387,631.00
01/15/2004,13:37,1057.50,1057.50,1057.00,1057.25,750,2425,3175.00
01/15/2004,13:38,1057.25,1058.00,1057.00,1057.75,1256,330,1586.00
01/15/2004,13:39,1057.75,1058.00,1057.75,1057.75,339,59,398.00
01/15/2004,13:40,1057.75,1058.25,1057.75,1057.75,1235,604,1839.00
01/15/2004,13:41,1057.75,1057.75,1056.25,1056.25,993,3419,4412.00
01/15/2004,13:42,1056.25,1056.75,1055.00,1055.00,1184,5719,6903.00
01/15/2004,13:43,1055.00,1055.50,1054.75,1055.50,2723,1835,4558.00
01/15/2004,13:44,1055.50,1056.00,1055.25,1055.75,1619,564,2183.00
01/15/2004,13:45,1055.75,1055.75,1055.00,1055.50,1658,792,2450.00
01/15/2004,13:46,1055.50,1056.00,1055.25,1056.00,1500,664,2164.00
01/15/2004,13:47,1056.00,1056.75,1055.75,1056.75,2540,536,3076.00
01/15/2004,13:48,1056.75,1056.75,1056.00,1056.25,1194,725,1919.00
01/15/2004,13:49,1056.25,1056.50,1056.00,1056.25,547,316,863.00
01/15/2004,13:50,1056.25,1056.50,1056.25,1056.50,134,133,267.00
01/15/2004,13:51,1056.25,1057.50,1056.25,1057.50,2350,152,2502.00
01/15/2004,13:52,1057.25,1057.50,1056.75,1057.25,720,794,1514.00
01/15/2004,13:53,1057.25,1057.50,1056.75,1056.75,105,674,779.00
01/15/2004,13:54,1056.75,1057.00,1056.00,1056.00,175,1394,1569.00
01/15/2004,13:55,1056.25,1056.75,1056.00,1056.50,1055,128,1183.00
01/15/2004,13:56,1056.75,1056.75,1055.50,1056.00,772,1909,2681.00
01/15/2004,13:57,1055.75,1056.50,1055.75,1056.00,1306,359,1665.00
01/15/2004,13:58,1056.00,1056.50,1056.00,1056.25,230,375,605.00
01/15/2004,13:59,1056.00,1056.25,1055.50,1056.00,677,718,1395.00
01/15/2004,14:00,1056.00,1056.25,1055.75,1055.75,351,620,971.00
01/15/2004,14:01,1056.00,1056.00,1055.25,1055.50,592,1781,2373.00
01/15/2004,14:02,1055.50,1055.75,1053.50,1054.00,1367,5595,6962.00
01/15/2004,14:03,1053.75,1054.25,1053.25,1053.50,2431,2728,5159.00
01/15/2004,14:04,1053.25,1053.75,1053.25,1053.50,740,642,1382.00
01/15/2004,14:05,1053.50,1053.75,1053.25,1053.75,525,633,1158.00
01/15/2004,14:06,1053.75,1054.25,1053.50,1054.25,1308,186,1494.00
01/15/2004,14:07,1054.25,1054.25,1054.00,1054.00,783,223,1006.00
01/15/2004,14:08,1054.00,1054.25,1053.25,1053.50,944,2133,3077.00
01/15/2004,14:09,1053.50,1054.50,1053.00,1054.25,1618,1479,3097.00
01/15/2004,14:10,1054.25,1054.50,1054.00,1054.25,368,531,899.00
01/15/2004,14:11,1054.25,1054.25,1053.50,1053.50,305,2045,2350.00
01/15/2004,14:12,1053.50,1053.75,1052.75,1053.00,673,2501,3174.00
01/15/2004,14:13,1053.00,1053.75,1052.75,1053.50,1397,1944,3341.00
01/15/2004,14:14,1053.50,1053.50,1053.25,1053.25,255,529,784.00
01/15/2004,14:15,1053.25,1053.50,1053.00,1053.00,322,871,1193.00
01/15/2004,14:16,1053.00,1054.00,1052.75,1054.00,1765,453,2218.00
01/15/2004,14:17,1054.00,1054.25,1053.75,1054.00,1326,326,1652.00
01/15/2004,14:18,1054.25,1054.75,1054.00,1054.50,1463,666,2129.00
01/15/2004,14:19,1054.75,1055.25,1054.25,1055.00,1680,1325,3005.00
01/15/2004,14:20,1055.25,1056.25,1055.00,1055.75,3097,379,3476.00
01/15/2004,14:21,1056.00,1056.25,1055.25,1055.50,1936,2143,4079.00
01/15/2004,14:22,1055.50,1055.75,1055.25,1055.50,465,993,1458.00
01/15/2004,14:23,1055.50,1056.00,1055.50,1055.75,902,50,952.00
01/15/2004,14:24,1055.75,1056.00,1055.50,1055.75,633,482,1115.00
01/15/2004,14:25,1055.50,1055.75,1055.00,1055.00,468,963,1431.00
01/15/2004,14:26,1055.00,1056.25,1055.00,1056.25,1881,103,1984.00
01/15/2004,14:27,1056.25,1056.25,1055.00,1055.00,633,1751,2384.00
01/15/2004,14:28,1054.75,1056.00,1054.75,1055.75,1865,752,2617.00
01/15/2004,14:29,1055.75,1056.25,1055.25,1055.50,222,851,1073.00
01/15/2004,14:30,1055.50,1055.50,1054.75,1055.25,664,957,1621.00
01/15/2004,14:31,1055.50,1056.00,1055.25,1055.50,576,621,1197.00
01/15/2004,14:32,1055.50,1055.75,1054.75,1055.25,196,658,854.00
01/15/2004,14:33,1055.25,1055.50,1055.00,1055.25,528,110,638.00
01/15/2004,14:34,1055.25,1055.75,1055.25,1055.75,1181,476,1657.00
01/15/2004,14:35,1055.75,1056.25,1055.75,1056.00,1357,607,1964.00
01/15/2004,14:36,1056.00,1056.25,1055.50,1055.75,624,755,1379.00
01/15/2004,14:37,1056.00,1056.00,1055.00,1055.00,421,1367,1788.00
01/15/2004,14:38,1055.00,1055.50,1054.50,1055.50,962,1365,2327.00
01/15/2004,14:39,1055.25,1055.75,1055.25,1055.50,381,230,611.00
01/15/2004,14:40,1055.75,1056.00,1055.25,1055.75,603,135,738.00
01/15/2004,14:41,1055.75,1056.00,1055.00,1055.00,88,1258,1346.00
01/15/2004,14:42,1054.75,1055.25,1054.25,1054.50,1629,2681,4310.00
01/15/2004,14:43,1054.50,1054.75,1054.00,1054.25,870,1956,2826.00
01/15/2004,14:44,1054.50,1054.75,1054.25,1054.75,607,315,922.00
01/15/2004,14:45,1054.75,1055.00,1054.50,1054.50,305,726,1031.00
01/15/2004,14:46,1054.50,1055.50,1054.25,1055.25,2050,835,2885.00
01/15/2004,14:47,1055.50,1055.75,1055.00,1055.25,1165,970,2135.00
01/15/2004,14:48,1055.25,1055.25,1055.00,1055.00,286,41,327.00
01/15/2004,14:49,1055.25,1055.50,1055.00,1055.00,313,1025,1338.00
01/15/2004,14:50,1055.00,1055.50,1054.75,1055.00,808,350,1158.00
01/15/2004,14:51,1055.00,1055.25,1054.50,1054.75,529,1865,2394.00
01/15/2004,14:52,1054.75,1055.00,1054.00,1054.00,429,1213,1642.00
01/15/2004,14:53,1054.25,1055.00,1054.00,1054.75,1630,325,1955.00
01/15/2004,14:54,1054.75,1055.00,1054.50,1055.00,629,295,924.00
01/15/2004,14:55,1055.00,1055.25,1054.75,1055.00,1187,417,1604.00
01/15/2004,14:56,1055.00,1055.00,1054.50,1054.75,1408,937,2345.00
01/15/2004,14:57,1054.75,1055.00,1054.75,1054.75,138,692,830.00
01/15/2004,14:58,1054.75,1055.25,1054.75,1055.25,2716,107,2823.00
01/15/2004,14:59,1055.25,1055.75,1055.00,1055.50,2072,1063,3135.00
01/15/2004,15:00,1055.25,1055.50,1055.00,1055.50,2058,1707,3765.00
01/15/2004,15:01,1055.25,1056.00,1055.25,1055.50,2322,2501,4823.00
01/15/2004,15:02,1055.50,1056.00,1055.25,1055.75,900,1284,2184.00
01/15/2004,15:03,1055.50,1056.25,1055.50,1056.00,1515,515,2030.00
01/15/2004,15:04,1056.25,1056.50,1056.00,1056.25,1149,57,1206.00
01/15/2004,15:05,1056.50,1057.25,1056.50,1056.75,2379,867,3246.00
01/15/2004,15:06,1056.75,1057.25,1056.50,1057.25,1213,762,1975.00
01/15/2004,15:07,1057.00,1057.25,1056.75,1057.00,675,790,1465.00
01/15/2004,15:08,1057.00,1057.75,1056.75,1057.25,1873,633,2506.00
01/15/2004,15:09,1057.25,1057.50,1057.00,1057.25,989,581,1570.00
01/15/2004,15:10,1057.25,1057.25,1056.75,1056.75,231,914,1145.00
01/15/2004,15:11,1057.00,1057.00,1056.50,1056.75,1264,1121,2385.00
01/15/2004,15:12,1057.00,1057.50,1056.75,1057.50,1806,91,1897.00
01/15/2004,15:13,1057.25,1057.75,1057.25,1057.50,1340,380,1720.00
01/15/2004,15:14,1057.50,1058.00,1057.50,1057.75,1804,648,2452.00
01/15/2004,15:15,1058.00,1058.00,1057.25,1057.50,2022,2281,4303.00
01/15/2004,15:16,1057.50,1057.50,1057.50,1057.50,51,0,51.00
01/15/2004,15:31,1057.25,1057.50,1056.75,1057.25,475,611,1086.00
01/15/2004,15:32,1057.25,1057.25,1057.00,1057.00,73,20,93.00
01/15/2004,15:33,1057.00,1057.50,1057.00,1057.25,206,170,376.00
01/15/2004,15:34,1057.25,1057.25,1056.75,1056.75,126,109,235.00
01/15/2004,15:35,1057.00,1057.25,1056.75,1057.25,147,67,214.00
01/15/2004,15:36,1057.00,1057.50,1057.00,1057.25,102,14,116.00
01/15/2004,15:37,1057.25,1057.50,1057.25,1057.50,1,29,30.00
01/15/2004,15:38,1057.25,1057.50,1057.25,1057.25,86,30,116.00
01/15/2004,15:39,1057.50,1057.75,1057.50,1057.50,180,14,194.00
01/15/2004,15:40,1057.50,1057.75,1057.50,1057.50,1,50,51.00
01/15/2004,15:41,1057.50,1057.50,1057.25,1057.50,45,110,155.00
01/15/2004,15:42,1057.25,1057.25,1057.25,1057.25,0,1,1.00
01/15/2004,15:43,1057.50,1057.50,1057.25,1057.50,17,17,34.00
01/15/2004,15:44,1057.50,1057.50,1057.25,1057.50,30,3,33.00
01/15/2004,15:45,1057.50,1057.50,1057.25,1057.25,35,3,38.00
01/15/2004,15:46,1057.25,1057.50,1057.25,1057.25,1,37,38.00
01/15/2004,15:47,1057.50,1057.50,1057.25,1057.50,25,5,30.00
01/15/2004,15:48,1057.50,1057.50,1057.50,1057.50,20,0,20.00
01/15/2004,15:49,1057.50,1057.50,1057.25,1057.25,13,5,18.00
01/15/2004,15:50,1057.50,1057.50,1057.50,1057.50,2,0,2.00
01/15/2004,15:51,1057.50,1057.50,1057.50,1057.50,17,0,17.00
01/15/2004,15:52,1057.50,1057.50,1057.25,1057.25,11,1,12.00
01/15/2004,15:53,1057.50,1057.50,1057.25,1057.50,26,1,27.00
01/15/2004,15:54,1057.50,1057.50,1057.25,1057.25,1,21,22.00
01/15/2004,15:57,1057.25,1057.25,1057.25,1057.25,0,67,67.00
01/15/2004,15:58,1057.00,1057.00,1057.00,1057.00,0,1,1.00
01/15/2004,15:59,1057.00,1057.25,1057.00,1057.00,16,34,50.00
01/15/2004,16:00,1057.25,1057.50,1057.25,1057.25,29,154,183.00
01/15/2004,17:01,1057.25,1057.50,1057.25,1057.50,11,124,135.00
01/15/2004,17:02,1057.25,1057.25,1057.25,1057.25,0,2,2.00
01/15/2004,17:03,1057.25,1057.25,1057.25,1057.25,0,22,22.00
01/15/2004,17:04,1057.25,1057.25,1057.00,1057.00,10,50,60.00
01/15/2004,17:05,1057.00,1057.00,1056.75,1057.00,17,148,165.00
01/15/2004,17:06,1057.00,1057.25,1057.00,1057.25,8,0,8.00
01/15/2004,17:07,1057.25,1057.25,1057.00,1057.00,1,40,41.00
01/15/2004,17:08,1057.25,1057.50,1057.25,1057.50,87,0,87.00
01/15/2004,17:09,1057.50,1057.50,1057.50,1057.50,7,0,7.00
01/15/2004,17:10,1057.50,1057.50,1057.50,1057.50,1,0,1.00
01/15/2004,17:11,1057.50,1057.50,1057.50,1057.50,25,0,25.00
01/15/2004,17:12,1057.50,1057.50,1057.50,1057.50,1,0,1.00
01/15/2004,17:14,1057.50,1057.50,1057.50,1057.50,12,0,12.00
01/15/2004,17:15,1057.50,1057.50,1057.50,1057.50,2,0,2.00
01/15/2004,17:16,1057.75,1057.75,1057.50,1057.50,3,12,15.00
01/15/2004,17:17,1057.75,1057.75,1057.75,1057.75,4,0,4.00
01/15/2004,17:19,1057.75,1057.75,1057.50,1057.50,20,2,22.00
01/15/2004,17:20,1057.75,1057.75,1057.75,1057.75,45,0,45.00
01/15/2004,17:21,1057.75,1057.75,1057.75,1057.75,5,0,5.00
01/15/2004,17:22,1057.75,1057.75,1057.75,1057.75,12,0,12.00
01/15/2004,17:23,1057.75,1058.25,1057.75,1057.75,157,6,163.00
01/15/2004,17:26,1057.75,1057.75,1057.75,1057.75,0,2,2.00
01/15/2004,17:27,1058.00,1058.25,1058.00,1058.25,295,0,295.00
01/15/2004,17:28,1058.25,1058.50,1058.25,1058.50,92,0,92.00
01/15/2004,17:29,1058.50,1058.50,1058.50,1058.50,2,0,2.00
01/15/2004,17:30,1058.50,1058.50,1058.25,1058.25,3,2,5.00
01/15/2004,17:31,1058.50,1058.50,1058.50,1058.50,5,0,5.00
01/15/2004,17:33,1058.50,1058.75,1058.50,1058.75,7,0,7.00
01/15/2004,17:35,1058.75,1058.75,1058.75,1058.75,196,0,196.00
01/15/2004,17:36,1058.75,1058.75,1058.75,1058.75,4,0,4.00
01/15/2004,17:37,1058.75,1059.00,1058.75,1059.00,12,0,12.00
01/15/2004,17:38,1059.00,1059.00,1059.00,1059.00,17,0,17.00
01/15/2004,17:39,1059.00,1059.25,1058.75,1059.00,38,21,59.00
01/15/2004,17:40,1059.00,1059.00,1059.00,1059.00,0,3,3.00
01/15/2004,17:41,1059.00,1059.00,1058.75,1058.75,0,5,5.00
01/15/2004,17:44,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/15/2004,17:45,1058.75,1058.75,1058.75,1058.75,0,5,5.00
01/15/2004,17:46,1058.75,1058.75,1058.75,1058.75,0,32,32.00
01/15/2004,17:47,1058.75,1058.75,1058.50,1058.50,0,4,4.00
01/15/2004,17:48,1058.75,1058.75,1058.75,1058.75,1,0,1.00
01/15/2004,17:49,1058.50,1058.50,1058.50,1058.50,0,1,1.00
01/15/2004,17:54,1058.75,1058.75,1058.75,1058.75,1,0,1.00
01/15/2004,17:55,1058.50,1058.50,1058.50,1058.50,0,1,1.00
01/15/2004,17:56,1058.75,1058.75,1058.50,1058.50,1,1,2.00
01/15/2004,17:58,1058.75,1058.75,1058.75,1058.75,7,0,7.00
01/15/2004,17:59,1058.50,1058.50,1058.50,1058.50,0,2,2.00
01/15/2004,18:04,1058.75,1058.75,1058.75,1058.75,20,0,20.00
01/15/2004,18:07,1058.75,1058.75,1058.75,1058.75,8,0,8.00
01/15/2004,18:08,1058.75,1058.75,1058.75,1058.75,1,0,1.00
01/15/2004,18:09,1058.75,1058.75,1058.75,1058.75,2,0,2.00
01/15/2004,18:12,1058.75,1058.75,1058.75,1058.75,1,0,1.00
01/15/2004,18:14,1058.75,1058.75,1058.75,1058.75,1,0,1.00
01/15/2004,18:15,1059.00,1059.00,1059.00,1059.00,25,0,25.00
01/15/2004,18:17,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/15/2004,18:18,1059.00,1059.00,1059.00,1059.00,25,0,25.00
01/15/2004,18:20,1059.00,1059.00,1059.00,1059.00,2,0,2.00
01/15/2004,18:21,1059.00,1059.00,1059.00,1059.00,5,0,5.00
01/15/2004,18:22,1058.75,1058.75,1058.75,1058.75,0,3,3.00
01/15/2004,18:23,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/15/2004,18:24,1059.00,1059.00,1059.00,1059.00,3,0,3.00
01/15/2004,18:25,1059.00,1059.25,1059.00,1059.25,6,0,6.00
01/15/2004,18:26,1059.00,1059.00,1059.00,1059.00,0,4,4.00
01/15/2004,18:27,1059.00,1059.00,1059.00,1059.00,0,6,6.00
01/15/2004,18:28,1059.00,1059.00,1059.00,1059.00,0,4,4.00
01/15/2004,18:29,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,18:30,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,18:32,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/15/2004,18:33,1059.25,1059.25,1059.00,1059.00,10,21,31.00
01/15/2004,18:34,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/15/2004,18:35,1059.00,1059.00,1059.00,1059.00,0,16,16.00
01/15/2004,18:36,1059.00,1059.00,1059.00,1059.00,0,10,10.00
01/15/2004,18:37,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/15/2004,18:39,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,18:41,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/15/2004,18:43,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,18:46,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/15/2004,18:50,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,18:51,1059.00,1059.00,1059.00,1059.00,0,6,6.00
01/15/2004,18:53,1059.00,1059.00,1059.00,1059.00,0,3,3.00
01/15/2004,18:55,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/15/2004,18:57,1059.00,1059.00,1059.00,1059.00,0,6,6.00
01/15/2004,19:00,1059.00,1059.00,1059.00,1059.00,0,6,6.00
01/15/2004,19:01,1059.00,1059.00,1058.75,1059.00,2,2,4.00
01/15/2004,19:04,1059.00,1059.00,1059.00,1059.00,6,0,6.00
01/15/2004,19:09,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/15/2004,19:10,1059.25,1059.25,1059.25,1059.25,115,0,115.00
01/15/2004,19:11,1059.25,1059.50,1059.25,1059.50,48,0,48.00
01/15/2004,19:12,1059.50,1059.50,1059.50,1059.50,5,0,5.00
01/15/2004,19:13,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/15/2004,19:14,1059.50,1059.50,1059.25,1059.25,1,8,9.00
01/15/2004,19:16,1059.25,1059.25,1059.25,1059.25,0,3,3.00
01/15/2004,19:17,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/15/2004,19:22,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/15/2004,19:23,1059.25,1059.25,1059.25,1059.25,0,6,6.00
01/15/2004,19:24,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/15/2004,19:26,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/15/2004,19:27,1059.50,1059.50,1059.50,1059.50,4,0,4.00
01/15/2004,19:28,1059.25,1059.25,1059.25,1059.25,0,11,11.00
01/15/2004,19:29,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/15/2004,19:32,1059.25,1059.25,1059.25,1059.25,0,4,4.00
01/15/2004,19:37,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/15/2004,19:42,1059.25,1059.25,1059.25,1059.25,0,12,12.00
01/15/2004,19:43,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,19:44,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/15/2004,19:46,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/15/2004,19:49,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/15/2004,19:50,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/15/2004,19:52,1059.00,1059.00,1059.00,1059.00,0,20,20.00
01/15/2004,19:55,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,19:56,1059.00,1059.00,1059.00,1059.00,0,17,17.00
01/15/2004,19:57,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,19:59,1058.75,1058.75,1058.75,1058.75,0,2,2.00
01/15/2004,20:01,1058.75,1059.25,1058.75,1059.25,30,2,32.00
01/15/2004,20:02,1059.00,1059.00,1059.00,1059.00,0,7,7.00
01/15/2004,20:08,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/15/2004,20:09,1059.00,1059.00,1059.00,1059.00,2,0,2.00
01/15/2004,20:13,1059.00,1059.00,1058.75,1058.75,1,2,3.00
01/15/2004,20:22,1059.00,1059.00,1059.00,1059.00,3,0,3.00
01/15/2004,20:25,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/15/2004,20:26,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/15/2004,20:27,1059.00,1059.00,1059.00,1059.00,13,0,13.00
01/15/2004,20:29,1059.25,1059.25,1059.25,1059.25,10,0,10.00
01/15/2004,20:30,1059.25,1059.25,1059.25,1059.25,9,0,9.00
01/15/2004,20:31,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/15/2004,20:33,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/15/2004,20:35,1059.25,1059.25,1059.25,1059.25,4,0,4.00
01/15/2004,20:38,1059.00,1059.00,1059.00,1059.00,0,9,9.00
01/15/2004,20:41,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,20:45,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,20:49,1059.25,1059.25,1059.00,1059.00,1,3,4.00
01/15/2004,20:50,1059.00,1059.00,1059.00,1059.00,0,24,24.00
01/15/2004,20:52,1059.00,1059.00,1059.00,1059.00,0,26,26.00
01/15/2004,20:53,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/15/2004,20:54,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/15/2004,20:55,1059.00,1059.00,1059.00,1059.00,0,4,4.00
01/15/2004,20:57,1058.75,1059.00,1058.75,1059.00,1,4,5.00
01/15/2004,20:58,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/15/2004,20:59,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/15/2004,21:00,1059.25,1059.50,1059.25,1059.25,41,3,44.00
01/15/2004,21:01,1059.25,1059.25,1059.25,1059.25,0,5,5.00
01/15/2004,21:02,1059.25,1059.25,1059.25,1059.25,0,4,4.00
01/15/2004,21:04,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/15/2004,21:05,1059.50,1059.50,1059.50,1059.50,18,0,18.00
01/15/2004,21:06,1059.25,1059.25,1059.00,1059.00,0,37,37.00
01/15/2004,21:07,1059.00,1059.00,1058.75,1058.75,0,19,19.00
01/15/2004,21:08,1059.00,1059.50,1059.00,1059.50,33,0,33.00
01/15/2004,21:10,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/15/2004,21:11,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/15/2004,21:13,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/15/2004,21:14,1059.50,1059.50,1059.50,1059.50,31,0,31.00
01/15/2004,21:17,1059.50,1059.50,1059.50,1059.50,2,0,2.00
01/15/2004,21:18,1059.25,1059.25,1059.25,1059.25,0,15,15.00
01/15/2004,21:19,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/15/2004,21:20,1059.25,1059.25,1059.25,1059.25,0,8,8.00
01/15/2004,21:22,1059.25,1059.50,1059.25,1059.50,34,7,41.00
01/15/2004,21:25,1059.75,1059.75,1059.75,1059.75,11,0,11.00
01/15/2004,21:28,1059.75,1059.75,1059.75,1059.75,10,0,10.00
01/15/2004,21:29,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/15/2004,21:31,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/15/2004,21:34,1059.50,1059.50,1059.50,1059.50,0,4,4.00
01/15/2004,21:38,1059.75,1059.75,1059.75,1059.75,7,0,7.00
01/15/2004,21:39,1059.75,1059.75,1059.75,1059.75,120,0,120.00
01/15/2004,21:40,1059.75,1059.75,1059.50,1059.50,1,2,3.00
01/15/2004,21:42,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/15/2004,21:44,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/15/2004,21:45,1059.75,1059.75,1059.75,1059.75,7,0,7.00
01/15/2004,21:46,1059.75,1059.75,1059.75,1059.75,33,0,33.00
01/15/2004,21:48,1059.75,1059.75,1059.75,1059.75,2,0,2.00
01/15/2004,21:49,1059.75,1059.75,1059.50,1059.50,16,1,17.00
01/15/2004,21:50,1059.50,1059.50,1059.50,1059.50,0,20,20.00
01/15/2004,21:51,1059.75,1059.75,1059.50,1059.50,6,3,9.00
01/15/2004,21:57,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/15/2004,21:59,1059.75,1059.75,1059.50,1059.50,16,1,17.00
01/15/2004,22:01,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/15/2004,22:02,1059.75,1060.00,1059.75,1060.00,139,0,139.00
01/15/2004,22:03,1060.00,1060.00,1060.00,1060.00,8,0,8.00
01/15/2004,22:04,1060.00,1060.00,1059.75,1060.00,39,4,43.00
01/15/2004,22:06,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/15/2004,22:10,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/15/2004,22:11,1059.75,1060.00,1059.75,1060.00,17,3,20.00
01/15/2004,22:12,1060.00,1060.25,1060.00,1060.00,3,4,7.00
01/15/2004,22:13,1060.00,1060.00,1060.00,1060.00,0,2,2.00
01/15/2004,22:14,1060.00,1060.00,1060.00,1060.00,0,9,9.00
01/15/2004,22:21,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/15/2004,22:23,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/15/2004,22:24,1059.75,1059.75,1059.75,1059.75,0,2,2.00
01/15/2004,22:26,1059.75,1059.75,1059.75,1059.75,0,3,3.00
01/15/2004,22:27,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/15/2004,22:32,1059.75,1060.00,1059.75,1060.00,3,12,15.00
01/15/2004,22:43,1059.75,1059.75,1059.75,1059.75,0,16,16.00
01/15/2004,22:51,1059.75,1059.75,1059.75,1059.75,0,37,37.00
01/15/2004,22:52,1059.50,1059.50,1059.50,1059.50,0,14,14.00
01/15/2004,22:53,1059.50,1059.50,1059.50,1059.50,0,25,25.00
01/15/2004,23:00,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/15/2004,23:01,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/15/2004,23:06,1059.75,1059.75,1059.75,1059.75,2,0,2.00
01/15/2004,23:08,1059.75,1059.75,1059.75,1059.75,46,0,46.00
01/15/2004,23:09,1059.75,1059.75,1059.75,1059.75,3,0,3.00
01/15/2004,23:15,1060.00,1060.00,1060.00,1060.00,5,0,5.00
01/15/2004,23:17,1060.00,1060.00,1060.00,1060.00,10,0,10.00
01/15/2004,23:18,1060.00,1060.00,1060.00,1060.00,15,0,15.00
01/15/2004,23:40,1059.75,1059.75,1059.75,1059.75,0,2,2.00
01/15/2004,23:41,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/15/2004,23:42,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/15/2004,23:43,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/15/2004,23:49,1059.75,1059.75,1059.75,1059.75,0,5,5.00
01/15/2004,23:51,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/15/2004,23:54,1059.75,1059.75,1059.75,1059.75,0,25,25.00
01/15/2004,23:57,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/15/2004,23:58,1060.00,1060.00,1060.00,1060.00,4,0,4.00
01/16/2004,00:07,1060.00,1060.00,1059.75,1059.75,1,6,7.00
01/16/2004,00:08,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/16/2004,00:13,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/16/2004,00:16,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/16/2004,00:17,1060.00,1060.00,1060.00,1060.00,2,0,2.00
01/16/2004,00:18,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/16/2004,00:27,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/16/2004,00:28,1059.75,1060.00,1059.75,1060.00,1,1,2.00
01/16/2004,00:36,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/16/2004,00:38,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/16/2004,00:41,1059.75,1060.00,1059.75,1060.00,2,8,10.00
01/16/2004,00:46,1059.75,1059.75,1059.50,1059.50,0,75,75.00
01/16/2004,00:47,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/16/2004,00:50,1059.25,1059.50,1059.25,1059.25,1,6,7.00
01/16/2004,00:51,1059.50,1059.50,1059.25,1059.25,1,42,43.00
01/16/2004,00:52,1059.25,1059.25,1059.25,1059.25,0,4,4.00
01/16/2004,00:54,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/16/2004,00:56,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/16/2004,01:01,1059.25,1059.25,1059.25,1059.25,0,9,9.00
01/16/2004,01:02,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/16/2004,01:03,1059.00,1059.00,1059.00,1059.00,0,6,6.00
01/16/2004,01:05,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/16/2004,01:06,1059.00,1059.25,1059.00,1059.25,1,2,3.00
01/16/2004,01:14,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/16/2004,01:16,1059.00,1059.25,1059.00,1059.25,21,1,22.00
01/16/2004,01:17,1059.25,1059.25,1059.25,1059.25,33,0,33.00
01/16/2004,01:18,1059.25,1059.25,1059.25,1059.25,2,0,2.00
01/16/2004,01:23,1059.00,1059.00,1059.00,1059.00,0,30,30.00
01/16/2004,01:24,1059.00,1059.00,1059.00,1059.00,0,51,51.00
01/16/2004,01:25,1059.00,1059.00,1059.00,1059.00,0,39,39.00
01/16/2004,01:27,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/16/2004,01:37,1059.00,1059.00,1059.00,1059.00,0,3,3.00
01/16/2004,01:38,1059.00,1059.00,1058.75,1058.75,0,10,10.00
01/16/2004,01:39,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/16/2004,01:40,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/16/2004,01:44,1059.00,1059.00,1059.00,1059.00,26,0,26.00
01/16/2004,01:46,1059.00,1059.00,1059.00,1059.00,30,0,30.00
01/16/2004,01:47,1058.75,1058.75,1058.75,1058.75,0,14,14.00
01/16/2004,01:48,1059.25,1059.25,1059.25,1059.25,7,0,7.00
01/16/2004,01:49,1059.25,1059.25,1059.25,1059.25,50,0,50.00
01/16/2004,01:50,1059.00,1059.00,1059.00,1059.00,0,28,28.00
01/16/2004,01:52,1059.00,1059.25,1059.00,1059.25,1,14,15.00
01/16/2004,01:53,1059.25,1059.25,1059.25,1059.25,3,0,3.00
01/16/2004,01:55,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/16/2004,01:57,1059.00,1059.00,1059.00,1059.00,0,22,22.00
01/16/2004,01:58,1059.00,1059.00,1059.00,1059.00,0,12,12.00
01/16/2004,02:01,1058.75,1059.00,1058.75,1059.00,1,24,25.00
01/16/2004,02:02,1058.75,1059.25,1058.75,1059.25,11,13,24.00
01/16/2004,02:03,1059.25,1059.25,1058.75,1058.75,1,9,10.00
01/16/2004,02:04,1058.75,1058.75,1058.75,1058.75,0,54,54.00
01/16/2004,02:05,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/16/2004,02:06,1058.75,1058.75,1058.50,1058.50,0,70,70.00
01/16/2004,02:07,1058.75,1058.75,1058.50,1058.75,3,4,7.00
01/16/2004,02:09,1058.75,1059.00,1058.75,1058.75,47,21,68.00
01/16/2004,02:10,1058.75,1058.75,1058.50,1058.50,0,24,24.00
01/16/2004,02:11,1058.75,1059.00,1058.50,1058.75,31,65,96.00
01/16/2004,02:12,1058.75,1059.00,1058.50,1058.75,44,21,65.00
01/16/2004,02:13,1058.75,1058.75,1058.75,1058.75,0,5,5.00
01/16/2004,02:14,1058.75,1058.75,1058.50,1058.75,5,8,13.00
01/16/2004,02:15,1059.00,1059.00,1058.75,1058.75,14,8,22.00
01/16/2004,02:16,1058.75,1059.00,1058.75,1059.00,1,10,11.00
01/16/2004,02:17,1059.00,1059.00,1058.75,1058.75,3,4,7.00
01/16/2004,02:21,1058.75,1058.75,1058.50,1058.50,0,117,117.00
01/16/2004,02:22,1058.50,1058.50,1058.50,1058.50,0,25,25.00
01/16/2004,02:23,1058.75,1058.75,1058.75,1058.75,2,0,2.00
01/16/2004,02:24,1058.50,1058.50,1058.50,1058.50,0,1,1.00
01/16/2004,02:25,1058.50,1058.50,1058.50,1058.50,0,2,2.00
01/16/2004,02:26,1058.75,1058.75,1058.75,1058.75,132,0,132.00
01/16/2004,02:27,1058.75,1058.75,1058.75,1058.75,7,0,7.00
01/16/2004,02:28,1058.75,1058.75,1058.75,1058.75,2,0,2.00
01/16/2004,02:29,1058.75,1058.75,1058.75,1058.75,68,0,68.00
01/16/2004,02:30,1058.75,1058.75,1058.50,1058.75,98,2,100.00
01/16/2004,02:31,1058.75,1059.00,1058.75,1059.00,108,0,108.00
01/16/2004,02:32,1059.00,1059.25,1059.00,1059.00,50,26,76.00
01/16/2004,02:33,1059.00,1059.00,1059.00,1059.00,0,32,32.00
01/16/2004,02:34,1058.75,1059.25,1058.75,1059.00,12,13,25.00
01/16/2004,02:35,1059.00,1059.25,1059.00,1059.25,23,7,30.00
01/16/2004,02:37,1059.25,1059.25,1059.00,1059.00,1,7,8.00
01/16/2004,02:39,1059.00,1059.00,1058.75,1058.75,0,6,6.00
01/16/2004,02:40,1058.75,1058.75,1058.75,1058.75,0,36,36.00
01/16/2004,02:41,1058.75,1058.75,1058.50,1058.50,0,101,101.00
01/16/2004,02:42,1058.75,1058.75,1058.50,1058.50,2,15,17.00
01/16/2004,02:43,1058.50,1058.50,1058.25,1058.25,0,20,20.00
01/16/2004,02:44,1058.25,1058.25,1058.00,1058.00,0,175,175.00
01/16/2004,02:45,1058.25,1058.25,1058.00,1058.00,6,10,16.00
01/16/2004,02:46,1058.00,1058.00,1058.00,1058.00,0,116,116.00
01/16/2004,02:47,1058.00,1058.00,1057.75,1057.75,0,165,165.00
01/16/2004,02:48,1057.50,1057.50,1057.50,1057.50,0,50,50.00
01/16/2004,02:49,1057.50,1057.75,1057.50,1057.75,21,86,107.00
01/16/2004,02:50,1058.00,1058.00,1057.75,1058.00,3,5,8.00
01/16/2004,02:51,1057.75,1057.75,1057.75,1057.75,0,19,19.00
01/16/2004,02:52,1057.75,1057.75,1057.50,1057.50,0,44,44.00
01/16/2004,02:53,1057.75,1057.75,1057.50,1057.50,2,70,72.00
01/16/2004,02:54,1057.50,1057.75,1057.50,1057.50,44,14,58.00
01/16/2004,02:55,1057.50,1057.75,1057.25,1057.50,74,49,123.00
01/16/2004,02:56,1057.25,1057.75,1057.25,1057.75,10,25,35.00
01/16/2004,02:57,1057.50,1057.50,1057.50,1057.50,0,19,19.00
01/16/2004,02:59,1057.50,1057.50,1057.50,1057.50,0,206,206.00
01/16/2004,03:00,1057.50,1057.50,1057.50,1057.50,0,12,12.00
01/16/2004,03:01,1057.75,1057.75,1057.50,1057.50,2,1,3.00
01/16/2004,03:02,1057.50,1057.50,1057.50,1057.50,0,6,6.00
01/16/2004,03:04,1057.75,1057.75,1057.50,1057.50,7,160,167.00
01/16/2004,03:05,1057.50,1057.50,1057.25,1057.50,4,33,37.00
01/16/2004,03:06,1057.50,1057.50,1057.50,1057.50,34,0,34.00
01/16/2004,03:08,1057.50,1057.50,1057.25,1057.25,49,172,221.00
01/16/2004,03:09,1057.25,1057.25,1057.00,1057.00,0,247,247.00
01/16/2004,03:10,1057.00,1057.00,1057.00,1057.00,0,5,5.00
01/16/2004,03:12,1057.25,1057.25,1057.25,1057.25,32,0,32.00
01/16/2004,03:13,1057.25,1057.25,1057.25,1057.25,19,0,19.00
01/16/2004,03:14,1057.25,1057.25,1057.25,1057.25,1,0,1.00
01/16/2004,03:15,1057.25,1057.25,1057.00,1057.00,53,2,55.00
01/16/2004,03:16,1057.25,1057.25,1057.25,1057.25,1,0,1.00
01/16/2004,03:17,1057.25,1057.25,1057.00,1057.25,10,1,11.00
01/16/2004,03:18,1057.25,1057.75,1057.25,1057.75,74,4,78.00
01/16/2004,03:19,1057.75,1057.75,1057.50,1057.50,1,17,18.00
01/16/2004,03:20,1057.50,1057.50,1057.25,1057.50,4,23,27.00
01/16/2004,03:21,1057.50,1057.50,1057.50,1057.50,12,0,12.00
01/16/2004,03:22,1057.50,1057.50,1057.50,1057.50,2,0,2.00
01/16/2004,03:23,1057.50,1057.75,1057.25,1057.75,44,6,50.00
01/16/2004,03:24,1057.75,1057.75,1057.50,1057.75,18,38,56.00
01/16/2004,03:25,1057.75,1058.00,1057.50,1058.00,64,33,97.00
01/16/2004,03:26,1057.75,1057.75,1057.75,1057.75,0,7,7.00
01/16/2004,03:28,1057.75,1058.00,1057.75,1057.75,1,15,16.00
01/16/2004,03:29,1057.75,1058.00,1057.75,1058.00,1,6,7.00
01/16/2004,03:30,1057.75,1057.75,1057.75,1057.75,0,2,2.00
01/16/2004,03:31,1057.75,1057.75,1057.75,1057.75,0,6,6.00
01/16/2004,03:32,1057.75,1057.75,1057.75,1057.75,0,10,10.00
01/16/2004,03:33,1057.75,1058.00,1057.75,1058.00,1,3,4.00
01/16/2004,03:34,1057.75,1057.75,1057.75,1057.75,0,6,6.00
01/16/2004,03:36,1057.75,1057.75,1057.50,1057.50,0,41,41.00
01/16/2004,03:37,1057.50,1057.75,1057.25,1057.75,19,78,97.00
01/16/2004,03:38,1057.50,1057.50,1057.50,1057.50,0,3,3.00
01/16/2004,03:39,1057.50,1057.75,1057.50,1057.75,1,9,10.00
01/16/2004,03:40,1057.50,1057.50,1057.50,1057.50,0,10,10.00
01/16/2004,03:41,1057.75,1057.75,1057.50,1057.50,35,8,43.00
01/16/2004,03:43,1057.75,1057.75,1057.75,1057.75,44,0,44.00
01/16/2004,03:44,1058.00,1058.00,1057.75,1058.00,66,4,70.00
01/16/2004,03:45,1058.00,1058.00,1058.00,1058.00,32,0,32.00
01/16/2004,03:46,1058.00,1058.25,1058.00,1058.25,55,0,55.00
01/16/2004,03:47,1058.50,1058.50,1058.00,1058.00,3,15,18.00
01/16/2004,03:48,1058.00,1058.25,1058.00,1058.00,1,23,24.00
01/16/2004,03:49,1058.00,1058.00,1058.00,1058.00,0,1,1.00
01/16/2004,03:50,1058.00,1058.00,1057.75,1058.00,1,6,7.00
01/16/2004,03:51,1058.00,1058.25,1058.00,1058.25,109,0,109.00
01/16/2004,03:52,1058.00,1058.00,1057.75,1058.00,2,20,22.00
01/16/2004,03:54,1057.75,1057.75,1057.75,1057.75,0,5,5.00
01/16/2004,03:55,1058.00,1058.00,1058.00,1058.00,7,0,7.00
01/16/2004,03:56,1057.75,1057.75,1057.75,1057.75,0,47,47.00
01/16/2004,03:57,1057.75,1057.75,1057.75,1057.75,0,5,5.00
01/16/2004,03:59,1057.75,1058.25,1057.75,1058.25,22,30,52.00
01/16/2004,04:00,1058.25,1058.25,1058.25,1058.25,2,0,2.00
01/16/2004,04:01,1058.00,1058.25,1058.00,1058.25,5,6,11.00
01/16/2004,04:02,1058.25,1058.25,1057.75,1057.75,2,27,29.00
01/16/2004,04:03,1057.75,1058.00,1057.75,1058.00,3,13,16.00
01/16/2004,04:05,1057.75,1058.00,1057.75,1058.00,14,6,20.00
01/16/2004,04:06,1058.00,1058.00,1058.00,1058.00,24,0,24.00
01/16/2004,04:07,1057.75,1057.75,1057.75,1057.75,0,6,6.00
01/16/2004,04:09,1057.75,1058.00,1057.75,1058.00,3,7,10.00
01/16/2004,04:10,1058.00,1058.00,1058.00,1058.00,11,0,11.00
01/16/2004,04:12,1058.00,1058.25,1057.75,1058.00,10,1,11.00
01/16/2004,04:13,1058.00,1058.00,1058.00,1058.00,3,0,3.00
01/16/2004,04:14,1058.00,1058.00,1058.00,1058.00,7,0,7.00
01/16/2004,04:15,1058.00,1058.00,1058.00,1058.00,1,0,1.00
01/16/2004,04:16,1058.25,1058.25,1058.00,1058.25,27,5,32.00
01/16/2004,04:17,1058.00,1058.00,1058.00,1058.00,0,1,1.00
01/16/2004,04:18,1058.00,1058.00,1058.00,1058.00,0,4,4.00
01/16/2004,04:19,1058.25,1058.25,1058.25,1058.25,18,0,18.00
01/16/2004,04:20,1058.25,1058.25,1058.00,1058.00,1,4,5.00
01/16/2004,04:21,1058.25,1058.50,1058.25,1058.50,43,0,43.00
01/16/2004,04:23,1058.25,1058.50,1058.25,1058.50,2,5,7.00
01/16/2004,04:24,1058.50,1058.50,1058.50,1058.50,5,0,5.00
01/16/2004,04:25,1058.50,1058.50,1058.25,1058.25,2,61,63.00
01/16/2004,04:26,1058.25,1058.25,1058.25,1058.25,0,52,52.00
01/16/2004,04:27,1058.50,1058.50,1058.25,1058.25,1,15,16.00
01/16/2004,04:28,1058.25,1058.50,1058.25,1058.25,11,24,35.00
01/16/2004,04:29,1058.50,1058.50,1058.50,1058.50,3,0,3.00
01/16/2004,04:30,1058.50,1058.50,1058.50,1058.50,14,0,14.00
01/16/2004,04:31,1058.50,1058.50,1058.50,1058.50,5,0,5.00
01/16/2004,04:32,1058.75,1058.75,1058.75,1058.75,4,0,4.00
01/16/2004,04:33,1058.75,1059.00,1058.75,1059.00,57,0,57.00
01/16/2004,04:34,1058.75,1058.75,1058.75,1058.75,0,13,13.00
01/16/2004,04:35,1058.75,1058.75,1058.75,1058.75,0,29,29.00
01/16/2004,04:36,1058.75,1058.75,1058.50,1058.75,4,23,27.00
01/16/2004,04:37,1058.75,1059.00,1058.75,1059.00,6,0,6.00
01/16/2004,04:38,1059.00,1059.00,1059.00,1059.00,22,0,22.00
01/16/2004,04:39,1058.75,1059.00,1058.75,1059.00,33,3,36.00
01/16/2004,04:40,1059.00,1059.00,1059.00,1059.00,5,0,5.00
01/16/2004,04:41,1059.00,1059.00,1059.00,1059.00,22,0,22.00
01/16/2004,04:43,1059.25,1059.25,1059.25,1059.25,2,0,2.00
01/16/2004,04:44,1059.25,1059.25,1059.25,1059.25,50,0,50.00
01/16/2004,04:47,1059.25,1059.25,1059.25,1059.25,38,0,38.00
01/16/2004,04:48,1059.25,1059.25,1059.25,1059.25,12,0,12.00
01/16/2004,04:49,1059.25,1059.50,1059.25,1059.50,8,0,8.00
01/16/2004,04:50,1059.25,1059.25,1059.25,1059.25,0,3,3.00
01/16/2004,04:51,1059.25,1059.25,1059.00,1059.00,1,26,27.00
01/16/2004,04:52,1059.00,1059.00,1058.75,1058.75,0,24,24.00
01/16/2004,04:53,1059.00,1059.00,1058.50,1058.50,21,94,115.00
01/16/2004,04:54,1058.75,1058.75,1058.50,1058.75,23,12,35.00
01/16/2004,04:55,1058.75,1058.75,1058.75,1058.75,82,0,82.00
01/16/2004,04:57,1058.50,1058.75,1058.50,1058.75,4,10,14.00
01/16/2004,04:58,1058.75,1058.75,1058.75,1058.75,3,0,3.00
01/16/2004,04:59,1058.50,1058.75,1058.50,1058.75,2,1,3.00
01/16/2004,05:01,1058.75,1058.75,1058.75,1058.75,9,0,9.00
01/16/2004,05:02,1058.75,1058.75,1058.75,1058.75,2,0,2.00
01/16/2004,05:03,1058.75,1058.75,1058.75,1058.75,11,0,11.00
01/16/2004,05:04,1058.75,1058.75,1058.75,1058.75,21,0,21.00
01/16/2004,05:05,1058.75,1058.75,1058.75,1058.75,5,0,5.00
01/16/2004,05:06,1058.75,1058.75,1058.75,1058.75,4,0,4.00
01/16/2004,05:07,1058.50,1058.50,1058.50,1058.50,0,27,27.00
01/16/2004,05:08,1058.50,1058.50,1058.50,1058.50,0,2,2.00
01/16/2004,05:09,1058.50,1058.50,1058.50,1058.50,0,1,1.00
01/16/2004,05:10,1058.25,1058.25,1058.25,1058.25,0,75,75.00
01/16/2004,05:11,1058.25,1058.25,1058.25,1058.25,0,17,17.00
01/16/2004,05:12,1058.25,1058.25,1058.25,1058.25,0,5,5.00
01/16/2004,05:14,1058.00,1058.00,1057.75,1057.75,0,34,34.00
01/16/2004,05:15,1058.00,1058.00,1057.75,1057.75,16,4,20.00
01/16/2004,05:16,1057.75,1058.00,1057.75,1058.00,98,59,157.00
01/16/2004,05:17,1058.00,1058.00,1058.00,1058.00,102,0,102.00
01/16/2004,05:18,1058.00,1058.00,1058.00,1058.00,10,0,10.00
01/16/2004,05:19,1058.25,1058.25,1058.00,1058.25,2,1,3.00
01/16/2004,05:20,1058.25,1058.50,1058.25,1058.50,12,0,12.00
01/16/2004,05:22,1058.25,1058.25,1058.25,1058.25,0,19,19.00
01/16/2004,05:23,1058.25,1058.25,1058.25,1058.25,0,8,8.00
01/16/2004,05:24,1058.25,1058.25,1058.25,1058.25,0,31,31.00
01/16/2004,05:25,1058.25,1058.25,1058.25,1058.25,0,2,2.00
01/16/2004,05:27,1058.50,1058.50,1058.50,1058.50,74,0,74.00
01/16/2004,05:28,1058.25,1058.50,1058.25,1058.50,6,6,12.00
01/16/2004,05:29,1058.50,1058.75,1058.50,1058.50,208,10,218.00
01/16/2004,05:30,1058.75,1058.75,1058.50,1058.50,103,23,126.00
01/16/2004,05:31,1058.75,1058.75,1058.75,1058.75,100,0,100.00
01/16/2004,05:32,1058.75,1058.75,1058.75,1058.75,4,0,4.00
01/16/2004,05:33,1058.75,1058.75,1058.75,1058.75,13,0,13.00
01/16/2004,05:34,1058.75,1058.75,1058.75,1058.75,103,0,103.00
01/16/2004,05:35,1058.75,1059.00,1058.75,1059.00,43,0,43.00
01/16/2004,05:36,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/16/2004,05:37,1058.75,1058.75,1058.75,1058.75,0,38,38.00
01/16/2004,05:38,1058.75,1059.00,1058.75,1058.75,2,24,26.00
01/16/2004,05:39,1058.75,1058.75,1058.75,1058.75,0,22,22.00
01/16/2004,05:40,1058.75,1058.75,1058.75,1058.75,0,10,10.00
01/16/2004,05:41,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/16/2004,05:42,1058.75,1058.75,1058.75,1058.75,0,2,2.00
01/16/2004,05:43,1058.50,1058.75,1058.50,1058.75,108,20,128.00
01/16/2004,05:44,1058.75,1058.75,1058.75,1058.75,20,0,20.00
01/16/2004,05:45,1058.75,1058.75,1058.75,1058.75,9,0,9.00
01/16/2004,05:46,1058.75,1058.75,1058.75,1058.75,5,0,5.00
01/16/2004,05:48,1058.75,1058.75,1058.75,1058.75,3,0,3.00
01/16/2004,05:49,1059.00,1059.00,1059.00,1059.00,61,0,61.00
01/16/2004,05:50,1059.25,1059.50,1059.25,1059.50,120,0,120.00
01/16/2004,05:51,1059.25,1059.25,1059.25,1059.25,0,25,25.00
01/16/2004,05:52,1059.25,1059.25,1059.25,1059.25,0,3,3.00
01/16/2004,05:54,1059.25,1059.25,1059.25,1059.25,0,101,101.00
01/16/2004,05:56,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/16/2004,05:57,1059.25,1059.25,1059.25,1059.25,0,100,100.00
01/16/2004,05:58,1059.25,1059.50,1059.25,1059.50,5,14,19.00
01/16/2004,05:59,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/16/2004,06:00,1059.50,1059.75,1059.50,1059.75,320,0,320.00
01/16/2004,06:01,1059.75,1059.75,1059.75,1059.75,12,0,12.00
01/16/2004,06:02,1059.75,1059.75,1059.75,1059.75,39,0,39.00
01/16/2004,06:03,1059.75,1059.75,1059.75,1059.75,95,0,95.00
01/16/2004,06:04,1059.75,1060.00,1059.75,1060.00,179,1,180.00
01/16/2004,06:05,1060.00,1060.00,1059.75,1059.75,56,48,104.00
01/16/2004,06:06,1060.00,1060.25,1060.00,1060.00,134,52,186.00
01/16/2004,06:07,1060.00,1060.00,1060.00,1060.00,0,52,52.00
01/16/2004,06:08,1060.00,1060.00,1060.00,1060.00,0,11,11.00
01/16/2004,06:09,1060.00,1060.25,1060.00,1060.00,2,78,80.00
01/16/2004,06:10,1060.00,1060.25,1060.00,1060.25,2,48,50.00
01/16/2004,06:11,1060.00,1060.25,1059.75,1060.00,10,42,52.00
01/16/2004,06:12,1059.75,1060.25,1059.75,1059.75,14,30,44.00
01/16/2004,06:13,1059.75,1060.00,1059.75,1059.75,2,2,4.00
01/16/2004,06:14,1060.00,1060.00,1059.50,1059.50,5,136,141.00
01/16/2004,06:15,1059.75,1059.75,1059.50,1059.75,56,5,61.00
01/16/2004,06:16,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/16/2004,06:18,1059.50,1059.75,1059.50,1059.75,51,2,53.00
01/16/2004,06:19,1059.75,1059.75,1059.75,1059.75,10,0,10.00
01/16/2004,06:20,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/16/2004,06:21,1059.50,1059.50,1059.50,1059.50,0,47,47.00
01/16/2004,06:24,1059.75,1059.75,1059.75,1059.75,11,0,11.00
01/16/2004,06:25,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/16/2004,06:26,1059.50,1059.50,1059.50,1059.50,0,2,2.00
01/16/2004,06:28,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/16/2004,06:29,1059.75,1059.75,1059.75,1059.75,26,0,26.00
01/16/2004,06:30,1059.75,1059.75,1059.75,1059.75,32,0,32.00
01/16/2004,06:31,1059.75,1059.75,1059.75,1059.75,10,0,10.00
01/16/2004,06:33,1060.00,1060.00,1060.00,1060.00,45,0,45.00
01/16/2004,06:34,1060.00,1060.00,1060.00,1060.00,40,0,40.00
01/16/2004,06:35,1060.00,1060.25,1060.00,1060.00,67,17,84.00
01/16/2004,06:37,1060.00,1060.00,1060.00,1060.00,0,1,1.00
01/16/2004,06:38,1060.00,1060.00,1060.00,1060.00,0,41,41.00
01/16/2004,06:40,1060.00,1060.00,1060.00,1060.00,0,5,5.00
01/16/2004,06:41,1060.00,1060.00,1059.75,1059.75,0,31,31.00
01/16/2004,06:42,1059.75,1059.75,1059.75,1059.75,0,51,51.00
01/16/2004,06:43,1059.50,1059.75,1059.50,1059.50,2,33,35.00
01/16/2004,06:44,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/16/2004,06:45,1059.50,1059.75,1059.50,1059.75,10,6,16.00
01/16/2004,06:46,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/16/2004,06:47,1059.50,1059.75,1059.50,1059.75,84,5,89.00
01/16/2004,06:48,1059.75,1059.75,1059.75,1059.75,8,0,8.00
01/16/2004,06:49,1059.75,1060.00,1059.75,1060.00,36,0,36.00
01/16/2004,06:51,1060.00,1060.00,1059.75,1060.00,3,6,9.00
01/16/2004,06:52,1059.75,1059.75,1059.75,1059.75,0,6,6.00
01/16/2004,06:53,1059.75,1059.75,1059.75,1059.75,0,2,2.00
01/16/2004,06:54,1059.75,1060.00,1059.75,1060.00,100,9,109.00
01/16/2004,06:55,1059.75,1059.75,1059.75,1059.75,0,4,4.00
01/16/2004,06:56,1059.75,1059.75,1059.75,1059.75,0,5,5.00
01/16/2004,06:58,1059.75,1059.75,1059.75,1059.75,0,20,20.00
01/16/2004,06:59,1059.75,1060.00,1059.75,1059.75,4,17,21.00
01/16/2004,07:00,1060.00,1060.00,1059.75,1059.75,1,5,6.00
01/16/2004,07:01,1059.75,1059.75,1059.75,1059.75,0,7,7.00
01/16/2004,07:02,1059.75,1060.00,1059.75,1059.75,6,16,22.00
01/16/2004,07:03,1060.00,1060.00,1059.75,1059.75,1,237,238.00
01/16/2004,07:04,1059.50,1059.50,1059.50,1059.50,0,3,3.00
01/16/2004,07:05,1059.50,1059.50,1059.50,1059.50,0,70,70.00
01/16/2004,07:06,1059.50,1059.75,1059.50,1059.50,1,37,38.00
01/16/2004,07:07,1059.50,1059.50,1059.25,1059.25,0,39,39.00
01/16/2004,07:08,1059.25,1059.50,1059.25,1059.50,3,1,4.00
01/16/2004,07:09,1059.50,1059.50,1059.50,1059.50,105,0,105.00
01/16/2004,07:10,1059.50,1059.75,1059.50,1059.75,175,0,175.00
01/16/2004,07:12,1059.75,1059.75,1059.50,1059.50,50,1,51.00
01/16/2004,07:13,1059.75,1060.00,1059.75,1059.75,13,12,25.00
01/16/2004,07:14,1059.75,1060.00,1059.50,1059.75,35,12,47.00
01/16/2004,07:15,1059.75,1059.75,1059.50,1059.50,0,44,44.00
01/16/2004,07:16,1059.50,1059.50,1059.25,1059.50,1,88,89.00
01/16/2004,07:17,1059.25,1059.50,1059.25,1059.50,1,1,2.00
01/16/2004,07:18,1059.50,1059.50,1059.25,1059.25,2,65,67.00
01/16/2004,07:19,1059.25,1059.25,1059.00,1059.00,0,232,232.00
01/16/2004,07:20,1059.25,1059.25,1059.25,1059.25,48,0,48.00
01/16/2004,07:21,1059.25,1059.50,1059.25,1059.50,11,0,11.00
01/16/2004,07:22,1059.50,1059.50,1059.25,1059.25,2,11,13.00
01/16/2004,07:23,1059.50,1059.50,1059.25,1059.25,4,22,26.00
01/16/2004,07:24,1059.50,1059.50,1059.25,1059.25,20,1,21.00
01/16/2004,07:25,1059.50,1059.75,1059.25,1059.50,267,155,422.00
01/16/2004,07:26,1059.50,1060.00,1059.50,1059.75,111,5,116.00
01/16/2004,07:27,1060.00,1060.00,1059.75,1060.00,27,51,78.00
01/16/2004,07:28,1060.00,1060.00,1059.75,1059.75,24,67,91.00
01/16/2004,07:29,1059.75,1060.00,1059.75,1060.00,13,7,20.00
01/16/2004,07:30,1059.75,1059.75,1059.75,1059.75,0,13,13.00
01/16/2004,07:31,1059.75,1059.75,1059.75,1059.75,0,169,169.00
01/16/2004,07:32,1059.75,1060.00,1059.50,1059.75,100,99,199.00
01/16/2004,07:33,1059.75,1060.00,1059.75,1060.00,221,18,239.00
01/16/2004,07:34,1060.00,1060.25,1060.00,1060.00,9,5,14.00
01/16/2004,07:35,1060.00,1060.00,1059.75,1060.00,54,36,90.00
01/16/2004,07:36,1060.00,1060.00,1059.75,1060.00,23,1,24.00
01/16/2004,07:37,1059.75,1060.00,1059.75,1060.00,89,29,118.00
01/16/2004,07:38,1060.00,1060.25,1060.00,1060.25,23,0,23.00
01/16/2004,07:39,1060.00,1060.25,1060.00,1060.25,189,7,196.00
01/16/2004,07:40,1060.50,1060.50,1060.25,1060.50,70,33,103.00
01/16/2004,07:41,1060.50,1060.50,1060.25,1060.25,6,175,181.00
01/16/2004,07:42,1060.25,1060.25,1060.25,1060.25,0,100,100.00
01/16/2004,07:43,1060.25,1060.50,1060.25,1060.50,16,25,41.00
01/16/2004,07:44,1060.25,1060.50,1060.25,1060.50,1,77,78.00
01/16/2004,07:45,1060.25,1060.25,1060.25,1060.25,0,64,64.00
01/16/2004,07:46,1060.25,1060.50,1060.25,1060.50,1,163,164.00
01/16/2004,07:47,1060.50,1060.50,1060.25,1060.25,1,6,7.00
01/16/2004,07:48,1060.25,1060.50,1060.25,1060.25,2,126,128.00
01/16/2004,07:49,1060.25,1060.25,1060.00,1060.25,27,128,155.00
01/16/2004,07:50,1060.25,1060.50,1060.25,1060.25,530,8,538.00
01/16/2004,07:51,1060.25,1060.50,1060.25,1060.50,264,163,427.00
01/16/2004,07:52,1060.50,1060.75,1060.50,1060.50,14,22,36.00
01/16/2004,07:53,1060.50,1060.75,1060.50,1060.50,1,73,74.00
01/16/2004,07:54,1060.50,1060.75,1060.50,1060.75,11,110,121.00
01/16/2004,07:55,1060.50,1061.00,1060.50,1061.00,424,7,431.00
01/16/2004,07:56,1061.00,1061.50,1060.75,1061.50,786,281,1067.00
01/16/2004,07:57,1061.50,1061.75,1061.25,1061.25,516,153,669.00
01/16/2004,07:58,1061.25,1061.50,1061.25,1061.25,23,196,219.00
01/16/2004,07:59,1061.25,1061.50,1061.25,1061.25,6,89,95.00
01/16/2004,08:00,1061.25,1061.50,1061.25,1061.25,21,153,174.00
01/16/2004,08:01,1061.25,1061.50,1061.00,1061.25,13,256,269.00
01/16/2004,08:02,1061.00,1061.25,1061.00,1061.00,23,47,70.00
01/16/2004,08:03,1061.00,1061.00,1061.00,1061.00,0,266,266.00
01/16/2004,08:04,1061.00,1061.00,1060.75,1060.75,0,350,350.00
01/16/2004,08:05,1060.75,1061.25,1060.75,1061.25,401,67,468.00
01/16/2004,08:06,1061.25,1061.25,1061.00,1061.25,138,1,139.00
01/16/2004,08:07,1061.25,1061.50,1061.25,1061.25,31,38,69.00
01/16/2004,08:08,1061.00,1061.25,1061.00,1061.00,5,231,236.00
01/16/2004,08:09,1061.00,1061.25,1061.00,1061.00,10,30,40.00
01/16/2004,08:10,1061.00,1061.00,1061.00,1061.00,0,73,73.00
01/16/2004,08:11,1061.00,1061.00,1060.75,1061.00,152,93,245.00
01/16/2004,08:12,1061.00,1061.00,1061.00,1061.00,35,0,35.00
01/16/2004,08:13,1060.75,1061.25,1060.75,1061.00,119,18,137.00
01/16/2004,08:14,1061.00,1061.25,1061.00,1061.00,85,65,150.00
01/16/2004,08:15,1061.25,1061.50,1060.75,1060.75,216,134,350.00
01/16/2004,08:16,1060.75,1061.00,1060.00,1060.50,317,546,863.00
01/16/2004,08:17,1060.50,1060.75,1060.50,1060.75,7,91,98.00
01/16/2004,08:18,1060.75,1060.75,1060.50,1060.75,33,31,64.00
01/16/2004,08:19,1060.50,1060.50,1060.25,1060.50,167,241,408.00
01/16/2004,08:20,1060.75,1060.75,1060.50,1060.50,186,9,195.00
01/16/2004,08:21,1060.75,1060.75,1060.50,1060.75,26,1,27.00
01/16/2004,08:22,1060.75,1060.75,1060.50,1060.75,31,15,46.00
01/16/2004,08:23,1060.75,1061.00,1060.75,1060.75,36,137,173.00
01/16/2004,08:24,1060.50,1060.75,1060.50,1060.75,8,15,23.00
01/16/2004,08:25,1060.50,1060.50,1060.25,1060.50,18,267,285.00
01/16/2004,08:26,1060.50,1060.50,1060.25,1060.50,49,34,83.00
01/16/2004,08:27,1060.50,1060.50,1060.25,1060.50,251,3,254.00
01/16/2004,08:28,1060.75,1060.75,1060.25,1060.50,235,299,534.00
01/16/2004,08:29,1060.50,1060.50,1060.25,1060.25,480,305,785.00
01/16/2004,08:30,1060.50,1060.75,1060.25,1060.25,973,355,1328.00
01/16/2004,08:31,1060.25,1060.50,1059.50,1059.50,1233,2225,3458.00
01/16/2004,08:32,1059.50,1059.75,1059.00,1059.50,1696,1825,3521.00
01/16/2004,08:33,1059.25,1059.50,1058.75,1059.00,661,1515,2176.00
01/16/2004,08:34,1059.25,1059.50,1059.00,1059.25,1546,290,1836.00
01/16/2004,08:35,1059.50,1059.50,1058.75,1059.00,606,1165,1771.00
01/16/2004,08:36,1058.75,1059.00,1058.50,1058.75,371,1369,1740.00
01/16/2004,08:37,1058.75,1059.50,1058.50,1059.50,1177,209,1386.00
01/16/2004,08:38,1059.50,1060.00,1059.25,1059.75,1734,1806,3540.00
01/16/2004,08:39,1059.75,1060.25,1059.50,1060.00,1279,659,1938.00
01/16/2004,08:40,1060.25,1060.25,1059.50,1059.75,2949,1298,4247.00
01/16/2004,08:41,1059.75,1060.00,1059.50,1059.75,886,788,1674.00
01/16/2004,08:42,1059.50,1060.00,1059.50,1059.50,844,688,1532.00
01/16/2004,08:43,1059.50,1060.50,1059.50,1060.50,1573,154,1727.00
01/16/2004,08:44,1060.50,1060.50,1059.75,1060.25,679,984,1663.00
01/16/2004,08:45,1060.25,1060.25,1059.75,1059.75,386,609,995.00
01/16/2004,08:46,1059.75,1060.25,1059.50,1060.00,1087,783,1870.00
01/16/2004,08:47,1060.25,1062.00,1060.00,1061.25,4844,2798,7642.00
01/16/2004,08:48,1061.25,1061.50,1060.50,1060.50,943,2716,3659.00
01/16/2004,08:49,1060.75,1061.00,1060.50,1061.00,1137,737,1874.00
01/16/2004,08:50,1061.00,1061.50,1061.00,1061.50,1184,384,1568.00
01/16/2004,08:51,1061.50,1061.50,1060.50,1061.50,1961,1119,3080.00
01/16/2004,08:52,1061.50,1062.00,1061.25,1061.50,2733,2193,4926.00
01/16/2004,08:53,1061.50,1061.75,1060.75,1060.75,1039,1955,2994.00
01/16/2004,08:54,1061.00,1061.00,1060.00,1060.25,575,2360,2935.00
01/16/2004,08:55,1060.25,1060.25,1060.00,1060.00,500,1518,2018.00
01/16/2004,08:56,1060.25,1060.25,1058.75,1059.00,1354,3980,5334.00
01/16/2004,08:57,1058.75,1059.50,1058.75,1059.50,1451,2277,3728.00
01/16/2004,08:58,1059.50,1059.50,1058.50,1058.50,806,2278,3084.00
01/16/2004,08:59,1058.50,1058.75,1058.00,1058.25,1361,3069,4430.00
01/16/2004,09:00,1058.00,1058.50,1058.00,1058.00,1010,1566,2576.00
01/16/2004,09:01,1058.00,1058.25,1057.25,1057.75,1753,3387,5140.00
01/16/2004,09:02,1058.00,1058.25,1057.50,1058.00,989,873,1862.00
01/16/2004,09:03,1058.25,1058.75,1058.00,1058.00,2055,1012,3067.00
01/16/2004,09:04,1058.00,1058.50,1057.50,1058.25,1203,1347,2550.00
01/16/2004,09:05,1058.25,1058.50,1058.00,1058.25,568,952,1520.00
01/16/2004,09:06,1058.00,1058.50,1057.75,1058.50,469,409,878.00
01/16/2004,09:07,1058.50,1058.75,1058.00,1058.75,691,562,1253.00
01/16/2004,09:08,1058.75,1059.00,1058.50,1058.75,1324,853,2177.00
01/16/2004,09:09,1058.75,1059.25,1058.50,1059.25,1062,308,1370.00
01/16/2004,09:10,1059.25,1059.50,1058.75,1058.75,761,1470,2231.00
01/16/2004,09:11,1058.75,1059.50,1058.75,1059.25,753,90,843.00
01/16/2004,09:12,1059.50,1059.50,1058.75,1059.00,1082,1061,2143.00
01/16/2004,09:13,1059.00,1059.25,1058.50,1058.75,536,1269,1805.00
01/16/2004,09:14,1059.00,1059.00,1058.00,1058.50,1292,2184,3476.00
01/16/2004,09:15,1058.50,1058.75,1058.25,1058.25,604,912,1516.00
01/16/2004,09:16,1058.50,1058.50,1057.50,1057.75,1018,2255,3273.00
01/16/2004,09:17,1057.75,1058.00,1057.25,1057.75,754,1696,2450.00
01/16/2004,09:18,1057.50,1057.75,1056.75,1057.00,2141,4061,6202.00
01/16/2004,09:19,1057.00,1057.75,1057.00,1057.25,2588,834,3422.00
01/16/2004,09:20,1057.25,1057.50,1057.00,1057.25,510,1089,1599.00
01/16/2004,09:21,1057.25,1058.00,1057.00,1057.75,1332,460,1792.00
01/16/2004,09:22,1057.75,1058.00,1057.50,1057.50,1029,574,1603.00
01/16/2004,09:23,1057.75,1057.75,1057.00,1057.25,1364,1578,2942.00
01/16/2004,09:24,1057.00,1057.75,1057.00,1057.75,1049,81,1130.00
01/16/2004,09:25,1057.75,1058.25,1057.50,1058.00,1057,989,2046.00
01/16/2004,09:26,1057.75,1058.25,1057.75,1058.00,666,150,816.00
01/16/2004,09:27,1058.00,1058.50,1057.75,1058.25,1852,678,2530.00
01/16/2004,09:28,1058.25,1058.50,1058.00,1058.25,274,875,1149.00
01/16/2004,09:29,1058.00,1059.25,1058.00,1058.75,2552,1746,4298.00
01/16/2004,09:30,1059.00,1059.75,1058.75,1059.75,2692,210,2902.00
01/16/2004,09:31,1059.75,1059.75,1059.25,1059.25,395,745,1140.00
01/16/2004,09:32,1059.25,1059.75,1059.25,1059.75,1242,401,1643.00
01/16/2004,09:33,1059.50,1060.75,1059.50,1060.50,5223,1184,6407.00
01/16/2004,09:34,1060.50,1061.00,1060.50,1060.50,2272,1593,3865.00
01/16/2004,09:35,1060.50,1060.75,1060.50,1060.50,1109,1507,2616.00
01/16/2004,09:36,1060.50,1061.00,1060.25,1061.00,1869,1064,2933.00
01/16/2004,09:37,1060.75,1061.25,1060.50,1060.75,3868,3504,7372.00
01/16/2004,09:38,1060.75,1060.75,1060.00,1060.25,205,1697,1902.00
01/16/2004,09:39,1060.25,1060.50,1059.75,1060.00,621,1365,1986.00
01/16/2004,09:40,1060.00,1060.00,1059.50,1059.50,1070,835,1905.00
01/16/2004,09:41,1059.50,1060.25,1059.50,1059.75,542,511,1053.00
01/16/2004,09:42,1059.75,1060.25,1059.75,1059.75,689,524,1213.00
01/16/2004,09:43,1059.75,1060.00,1059.50,1060.00,509,515,1024.00
01/16/2004,09:44,1060.00,1060.00,1059.25,1059.25,122,1326,1448.00
01/16/2004,09:45,1059.25,1059.50,1059.00,1059.25,801,2142,2943.00
01/16/2004,09:46,1059.25,1059.25,1058.50,1058.75,245,2159,2404.00
01/16/2004,09:47,1058.50,1058.75,1058.25,1058.50,599,1476,2075.00
01/16/2004,09:48,1058.50,1058.75,1058.25,1058.75,560,736,1296.00
01/16/2004,09:49,1058.75,1059.00,1058.50,1059.00,625,41,666.00
01/16/2004,09:50,1059.00,1059.00,1058.75,1059.00,1070,24,1094.00
01/16/2004,09:51,1059.00,1059.00,1058.75,1059.00,302,85,387.00
01/16/2004,09:52,1059.00,1059.25,1058.75,1059.00,574,1160,1734.00
01/16/2004,09:53,1059.00,1059.00,1058.25,1058.25,139,1767,1906.00
01/16/2004,09:54,1058.25,1058.75,1058.00,1058.00,625,1403,2028.00
01/16/2004,09:55,1058.00,1058.25,1057.00,1057.00,759,3549,4308.00
01/16/2004,09:56,1057.00,1057.25,1056.75,1057.00,1129,1063,2192.00
01/16/2004,09:57,1057.25,1057.50,1056.50,1056.50,853,2819,3672.00
01/16/2004,09:58,1056.50,1057.00,1056.25,1057.00,2679,2413,5092.00
01/16/2004,09:59,1057.00,1057.00,1056.50,1057.00,637,1659,2296.00
01/16/2004,10:00,1057.00,1057.75,1057.00,1057.50,1476,218,1694.00
01/16/2004,10:01,1057.50,1058.25,1057.50,1058.00,1566,709,2275.00
01/16/2004,10:02,1058.00,1058.25,1057.75,1058.00,304,854,1158.00
01/16/2004,10:03,1058.00,1058.75,1057.75,1058.50,1921,968,2889.00
01/16/2004,10:04,1058.25,1058.50,1058.00,1058.50,496,299,795.00
01/16/2004,10:05,1058.50,1058.50,1058.00,1058.25,148,496,644.00
01/16/2004,10:06,1058.00,1058.50,1058.00,1058.50,1745,52,1797.00
01/16/2004,10:07,1058.50,1058.50,1058.00,1058.25,316,175,491.00
01/16/2004,10:08,1058.25,1058.25,1058.00,1058.00,62,124,186.00
01/16/2004,10:09,1058.00,1059.00,1058.00,1059.00,1150,168,1318.00
01/16/2004,10:10,1059.00,1059.00,1058.25,1058.50,855,771,1626.00
01/16/2004,10:11,1058.25,1058.50,1058.00,1058.00,19,860,879.00
01/16/2004,10:12,1058.00,1058.50,1058.00,1058.25,556,403,959.00
01/16/2004,10:13,1058.25,1058.50,1058.00,1058.50,203,383,586.00
01/16/2004,10:14,1058.50,1058.75,1058.25,1058.25,343,275,618.00
01/16/2004,10:15,1058.50,1058.75,1058.25,1058.25,489,347,836.00
01/16/2004,10:16,1058.25,1058.75,1058.25,1058.75,343,176,519.00
01/16/2004,10:17,1058.75,1058.75,1058.50,1058.75,1007,21,1028.00
01/16/2004,10:18,1058.75,1059.25,1058.50,1058.50,950,985,1935.00
01/16/2004,10:19,1058.50,1058.75,1058.25,1058.75,389,104,493.00
01/16/2004,10:20,1058.75,1058.75,1058.50,1058.50,185,138,323.00
01/16/2004,10:21,1058.75,1059.50,1058.75,1059.25,2017,460,2477.00
01/16/2004,10:22,1059.00,1059.50,1059.00,1059.25,649,423,1072.00
01/16/2004,10:23,1059.25,1059.50,1059.00,1059.25,188,474,662.00
01/16/2004,10:24,1059.25,1059.50,1059.00,1059.25,355,459,814.00
01/16/2004,10:25,1059.25,1059.25,1059.00,1059.00,51,522,573.00
01/16/2004,10:26,1059.00,1059.25,1058.75,1058.75,155,485,640.00
01/16/2004,10:27,1058.75,1059.25,1058.75,1059.00,272,85,357.00
01/16/2004,10:28,1058.75,1059.25,1058.75,1058.75,351,413,764.00
01/16/2004,10:29,1058.50,1059.25,1058.50,1059.25,593,134,727.00
01/16/2004,10:30,1059.00,1059.25,1058.75,1059.00,238,257,495.00
01/16/2004,10:31,1059.00,1059.50,1058.75,1059.25,1991,99,2090.00
01/16/2004,10:32,1059.50,1059.50,1058.75,1058.75,422,1294,1716.00
01/16/2004,10:33,1059.00,1059.25,1058.75,1059.00,374,346,720.00
01/16/2004,10:34,1059.00,1059.00,1058.75,1059.00,394,60,454.00
01/16/2004,10:35,1059.00,1059.00,1058.25,1058.25,233,1196,1429.00
01/16/2004,10:36,1058.25,1058.50,1057.50,1058.00,469,3105,3574.00
01/16/2004,10:37,1058.00,1058.00,1057.75,1058.00,547,80,627.00
01/16/2004,10:38,1058.00,1058.00,1057.50,1057.50,147,1013,1160.00
01/16/2004,10:39,1057.50,1057.75,1057.25,1057.50,67,718,785.00
01/16/2004,10:40,1057.50,1057.75,1057.00,1057.50,1107,1566,2673.00
01/16/2004,10:41,1057.50,1057.75,1057.50,1057.75,119,258,377.00
01/16/2004,10:42,1057.75,1057.75,1057.25,1057.50,274,499,773.00
01/16/2004,10:43,1057.50,1057.75,1057.25,1057.75,712,92,804.00
01/16/2004,10:44,1057.75,1058.00,1057.50,1058.00,509,50,559.00
01/16/2004,10:45,1058.00,1058.25,1057.75,1058.00,401,401,802.00
01/16/2004,10:46,1058.00,1058.00,1057.50,1057.50,176,906,1082.00
01/16/2004,10:47,1057.50,1057.50,1056.50,1057.00,573,3287,3860.00
01/16/2004,10:48,1056.75,1057.75,1056.75,1057.50,813,767,1580.00
01/16/2004,10:49,1057.75,1057.75,1057.25,1057.50,362,518,880.00
01/16/2004,10:50,1057.50,1058.00,1057.50,1057.75,764,337,1101.00
01/16/2004,10:51,1057.75,1057.75,1057.50,1057.50,82,116,198.00
01/16/2004,10:52,1057.75,1057.75,1057.50,1057.50,20,283,303.00
01/16/2004,10:53,1057.50,1058.00,1057.50,1057.75,264,204,468.00
01/16/2004,10:54,1058.00,1059.00,1057.50,1059.00,2669,904,3573.00
01/16/2004,10:55,1059.00,1059.00,1058.50,1058.75,999,389,1388.00
01/16/2004,10:56,1059.00,1059.00,1058.75,1059.00,122,532,654.00
01/16/2004,10:57,1059.00,1059.00,1058.75,1059.00,44,417,461.00
01/16/2004,10:58,1058.75,1059.75,1058.75,1059.50,2306,391,2697.00
01/16/2004,10:59,1059.50,1059.50,1059.25,1059.25,105,382,487.00
01/16/2004,11:00,1059.25,1059.50,1059.00,1059.25,782,554,1336.00
01/16/2004,11:01,1059.25,1059.25,1059.00,1059.25,446,68,514.00
01/16/2004,11:02,1059.25,1059.25,1058.75,1058.75,54,873,927.00
01/16/2004,11:03,1058.75,1059.00,1058.50,1059.00,136,652,788.00
01/16/2004,11:04,1059.00,1059.00,1058.75,1058.75,33,51,84.00
01/16/2004,11:05,1058.75,1059.50,1058.75,1059.25,617,183,800.00
01/16/2004,11:06,1059.00,1059.25,1058.75,1059.25,109,474,583.00
01/16/2004,11:07,1059.25,1059.25,1058.50,1058.50,117,1039,1156.00
01/16/2004,11:08,1058.75,1059.00,1058.50,1058.75,460,219,679.00
01/16/2004,11:09,1058.75,1059.00,1058.50,1058.75,274,84,358.00
01/16/2004,11:10,1058.75,1058.75,1058.50,1058.75,310,37,347.00
01/16/2004,11:11,1058.75,1058.75,1058.75,1058.75,473,0,473.00
01/16/2004,11:12,1058.50,1058.75,1058.50,1058.75,398,14,412.00
01/16/2004,11:13,1058.75,1059.00,1058.50,1058.75,122,3,125.00
01/16/2004,11:14,1059.00,1059.25,1059.00,1059.25,331,26,357.00
01/16/2004,11:15,1059.00,1059.25,1058.75,1059.00,371,379,750.00
01/16/2004,11:16,1059.00,1059.25,1059.00,1059.00,12,115,127.00
01/16/2004,11:17,1059.25,1059.25,1059.00,1059.00,16,218,234.00
01/16/2004,11:18,1058.75,1059.00,1058.50,1058.50,91,366,457.00
01/16/2004,11:19,1058.50,1059.00,1058.25,1058.75,384,189,573.00
01/16/2004,11:20,1058.75,1059.25,1058.75,1059.00,289,20,309.00
01/16/2004,11:21,1059.25,1059.50,1059.00,1059.25,807,39,846.00
01/16/2004,11:22,1059.25,1059.50,1059.00,1059.25,83,370,453.00
01/16/2004,11:23,1059.00,1059.25,1059.00,1059.25,11,1,12.00
01/16/2004,11:24,1059.25,1059.25,1059.00,1059.00,53,3,56.00
01/16/2004,11:25,1059.00,1059.25,1058.75,1058.75,25,502,527.00
01/16/2004,11:26,1058.75,1059.00,1058.75,1059.00,11,20,31.00
01/16/2004,11:27,1059.00,1059.00,1058.75,1059.00,56,6,62.00
01/16/2004,11:28,1059.00,1059.25,1059.00,1059.25,153,35,188.00
01/16/2004,11:29,1059.00,1059.50,1059.00,1059.25,400,29,429.00
01/16/2004,11:30,1059.50,1059.75,1059.25,1059.50,539,539,1078.00
01/16/2004,11:31,1059.50,1059.75,1059.25,1059.50,937,320,1257.00
01/16/2004,11:32,1059.50,1060.25,1059.50,1060.00,2804,468,3272.00
01/16/2004,11:33,1060.25,1060.25,1060.00,1060.00,720,599,1319.00
01/16/2004,11:34,1060.00,1060.00,1059.50,1059.75,29,890,919.00
01/16/2004,11:35,1059.75,1059.75,1059.50,1059.75,422,25,447.00
01/16/2004,11:36,1059.75,1060.25,1059.50,1059.75,745,509,1254.00
01/16/2004,11:37,1059.75,1059.75,1059.50,1059.50,116,212,328.00
01/16/2004,11:38,1059.50,1060.00,1059.50,1060.00,258,18,276.00
01/16/2004,11:39,1060.00,1060.00,1059.75,1060.00,791,58,849.00
01/16/2004,11:40,1059.75,1060.00,1059.75,1059.75,85,107,192.00
01/16/2004,11:41,1060.00,1060.00,1059.50,1059.75,196,208,404.00
01/16/2004,11:42,1060.00,1060.00,1059.50,1059.75,99,188,287.00
01/16/2004,11:43,1059.75,1059.75,1059.50,1059.75,25,37,62.00
01/16/2004,11:44,1059.75,1059.75,1059.50,1059.50,408,67,475.00
01/16/2004,11:45,1059.50,1059.50,1059.00,1059.00,188,1205,1393.00
01/16/2004,11:46,1059.00,1060.00,1059.00,1060.00,861,77,938.00
01/16/2004,11:47,1060.00,1060.00,1059.75,1059.75,20,98,118.00
01/16/2004,11:48,1059.75,1059.75,1059.50,1059.75,3,97,100.00
01/16/2004,11:49,1059.50,1059.75,1059.50,1059.75,42,16,58.00
01/16/2004,11:50,1059.50,1059.75,1059.50,1059.75,20,203,223.00
01/16/2004,11:51,1059.75,1059.75,1059.50,1059.75,72,7,79.00
01/16/2004,11:52,1059.50,1060.00,1059.50,1059.75,94,52,146.00
01/16/2004,11:53,1059.75,1059.75,1059.25,1059.25,8,178,186.00
01/16/2004,11:54,1059.50,1059.50,1059.00,1059.25,325,756,1081.00
01/16/2004,11:55,1059.25,1059.50,1059.00,1059.25,99,84,183.00
01/16/2004,11:56,1059.25,1059.50,1059.25,1059.25,23,17,40.00
01/16/2004,11:57,1059.25,1059.75,1059.25,1059.50,159,20,179.00
01/16/2004,11:58,1059.50,1060.00,1059.50,1059.75,196,7,203.00
01/16/2004,11:59,1060.00,1060.25,1059.75,1060.25,488,24,512.00
01/16/2004,12:00,1060.00,1060.25,1059.75,1060.00,40,371,411.00
01/16/2004,12:01,1060.00,1060.25,1060.00,1060.00,809,182,991.00
01/16/2004,12:02,1060.25,1060.25,1060.00,1060.00,91,28,119.00
01/16/2004,12:03,1060.00,1060.75,1060.00,1060.75,2361,40,2401.00
01/16/2004,12:04,1060.75,1061.00,1060.50,1060.75,324,491,815.00
01/16/2004,12:05,1060.75,1061.00,1060.50,1060.75,480,313,793.00
01/16/2004,12:06,1060.75,1061.00,1060.50,1060.75,736,678,1414.00
01/16/2004,12:07,1060.75,1061.25,1060.75,1061.00,1067,322,1389.00
01/16/2004,12:08,1061.00,1061.00,1060.00,1060.25,236,1145,1381.00
01/16/2004,12:09,1060.00,1060.50,1060.00,1060.25,336,87,423.00
01/16/2004,12:10,1060.25,1060.50,1060.25,1060.25,9,22,31.00
01/16/2004,12:11,1060.25,1060.50,1060.00,1060.00,5,215,220.00
01/16/2004,12:12,1060.25,1060.50,1060.25,1060.50,199,2,201.00
01/16/2004,12:13,1060.25,1060.25,1060.00,1060.25,68,48,116.00
01/16/2004,12:14,1060.25,1060.75,1060.00,1060.75,342,2,344.00
01/16/2004,12:15,1060.75,1060.75,1060.25,1060.25,13,232,245.00
01/16/2004,12:16,1060.25,1060.50,1060.25,1060.25,84,24,108.00
01/16/2004,12:17,1060.25,1060.50,1060.25,1060.50,10,11,21.00
01/16/2004,12:18,1060.50,1060.75,1060.25,1060.25,166,84,250.00
01/16/2004,12:19,1060.50,1060.75,1060.25,1060.50,91,54,145.00
01/16/2004,12:20,1060.75,1060.75,1060.25,1060.50,91,63,154.00
01/16/2004,12:21,1060.50,1060.75,1060.50,1060.50,13,41,54.00
01/16/2004,12:22,1060.50,1061.00,1060.50,1061.00,1010,29,1039.00
01/16/2004,12:23,1060.75,1061.00,1060.75,1060.75,207,117,324.00
01/16/2004,12:24,1061.00,1061.00,1060.75,1061.00,43,17,60.00
01/16/2004,12:25,1060.75,1060.75,1060.25,1060.25,223,1074,1297.00
01/16/2004,12:26,1060.50,1060.50,1059.75,1060.00,394,1460,1854.00
01/16/2004,12:27,1060.00,1060.00,1059.50,1059.50,178,514,692.00
01/16/2004,12:28,1059.50,1060.00,1059.25,1059.25,506,1257,1763.00
01/16/2004,12:29,1059.25,1059.75,1059.25,1059.75,655,670,1325.00
01/16/2004,12:30,1059.50,1059.75,1059.50,1059.75,233,31,264.00
01/16/2004,12:31,1059.75,1060.00,1059.50,1059.75,411,164,575.00
01/16/2004,12:32,1059.75,1060.00,1059.75,1060.00,10,191,201.00
01/16/2004,12:33,1060.00,1060.50,1059.75,1060.25,511,103,614.00
01/16/2004,12:34,1060.25,1060.50,1060.00,1060.00,3,296,299.00
01/16/2004,12:35,1060.00,1060.00,1059.50,1059.75,116,444,560.00
01/16/2004,12:36,1060.00,1060.00,1059.50,1059.50,113,184,297.00
01/16/2004,12:37,1059.50,1060.00,1059.50,1059.75,216,65,281.00
01/16/2004,12:38,1059.75,1060.00,1059.50,1059.50,61,1157,1218.00
01/16/2004,12:39,1059.50,1060.00,1059.25,1059.75,625,750,1375.00
01/16/2004,12:40,1059.75,1060.00,1059.50,1059.75,108,106,214.00
01/16/2004,12:41,1059.75,1060.00,1059.75,1059.75,14,26,40.00
01/16/2004,12:42,1060.00,1060.75,1060.00,1060.75,1175,24,1199.00
01/16/2004,12:43,1060.75,1061.00,1060.50,1060.75,306,129,435.00
01/16/2004,12:44,1060.75,1061.00,1060.50,1060.50,47,300,347.00
01/16/2004,12:45,1060.50,1060.75,1060.25,1060.75,271,561,832.00
01/16/2004,12:46,1060.75,1060.75,1060.25,1060.25,187,242,429.00
01/16/2004,12:47,1060.25,1060.25,1059.75,1059.75,271,660,931.00
01/16/2004,12:48,1059.75,1059.75,1059.25,1059.75,396,807,1203.00
01/16/2004,12:49,1059.75,1060.25,1059.75,1060.00,680,108,788.00
01/16/2004,12:50,1060.25,1060.25,1060.00,1060.25,54,87,141.00
01/16/2004,12:51,1060.00,1061.00,1060.00,1060.75,765,170,935.00
01/16/2004,12:52,1060.50,1061.00,1060.50,1060.50,204,329,533.00
01/16/2004,12:53,1060.75,1061.00,1060.50,1060.75,160,149,309.00
01/16/2004,12:54,1060.75,1061.00,1060.50,1060.75,203,25,228.00
01/16/2004,12:55,1060.75,1060.75,1059.75,1060.00,187,1574,1761.00
01/16/2004,12:56,1060.00,1060.75,1060.00,1060.25,254,82,336.00
01/16/2004,12:57,1060.25,1060.50,1060.00,1060.25,15,233,248.00
01/16/2004,12:58,1060.25,1060.50,1060.00,1060.25,69,191,260.00
01/16/2004,12:59,1060.25,1060.25,1059.75,1059.75,10,400,410.00
01/16/2004,13:00,1059.75,1060.50,1059.75,1060.25,155,189,344.00
01/16/2004,13:01,1060.00,1060.25,1060.00,1060.25,88,91,179.00
01/16/2004,13:02,1060.25,1060.50,1060.25,1060.50,341,230,571.00
01/16/2004,13:03,1060.25,1060.25,1060.25,1060.25,0,557,557.00
01/16/2004,13:04,1060.25,1060.50,1060.00,1060.50,86,37,123.00
01/16/2004,13:05,1060.25,1060.50,1060.25,1060.25,49,184,233.00
01/16/2004,13:06,1060.25,1060.50,1060.25,1060.50,97,103,200.00
01/16/2004,13:07,1060.50,1060.50,1060.25,1060.25,14,1,15.00
01/16/2004,13:08,1060.25,1060.50,1060.25,1060.25,15,705,720.00
01/16/2004,13:09,1060.25,1061.00,1060.25,1061.00,719,22,741.00
01/16/2004,13:10,1061.00,1061.00,1060.50,1061.00,650,114,764.00
01/16/2004,13:11,1061.00,1061.25,1060.75,1060.75,269,166,435.00
01/16/2004,13:12,1061.00,1061.25,1060.75,1061.25,531,503,1034.00
01/16/2004,13:13,1061.00,1061.25,1060.75,1061.25,303,148,451.00
01/16/2004,13:14,1061.25,1061.25,1060.50,1060.75,19,540,559.00
01/16/2004,13:15,1060.75,1060.75,1060.00,1060.25,167,988,1155.00
01/16/2004,13:16,1060.50,1060.50,1060.25,1060.25,44,216,260.00
01/16/2004,13:17,1060.25,1061.00,1060.25,1060.50,677,431,1108.00
01/16/2004,13:18,1060.75,1060.75,1060.50,1060.50,25,24,49.00
01/16/2004,13:19,1060.75,1061.00,1060.75,1060.75,254,2,256.00
01/16/2004,13:20,1060.75,1061.00,1060.75,1061.00,5,10,15.00
01/16/2004,13:21,1061.00,1061.25,1060.75,1061.00,401,16,417.00
01/16/2004,13:22,1061.00,1062.00,1061.00,1061.75,3781,638,4419.00
01/16/2004,13:23,1061.75,1063.00,1061.75,1062.75,5393,1958,7351.00
01/16/2004,13:24,1063.00,1063.00,1062.25,1062.25,1266,1479,2745.00
01/16/2004,13:25,1062.25,1062.50,1062.25,1062.25,134,637,771.00
01/16/2004,13:26,1062.25,1062.50,1062.25,1062.25,123,342,465.00
01/16/2004,13:27,1062.25,1062.75,1062.25,1062.50,575,91,666.00
01/16/2004,13:28,1062.50,1062.75,1062.25,1062.50,635,599,1234.00
01/16/2004,13:29,1062.50,1062.75,1062.25,1062.75,265,400,665.00
01/16/2004,13:30,1062.75,1063.25,1062.50,1062.50,2785,1287,4072.00
01/16/2004,13:31,1062.50,1062.75,1061.75,1062.00,277,2067,2344.00
01/16/2004,13:32,1062.25,1062.25,1061.75,1062.00,312,288,600.00
01/16/2004,13:33,1062.00,1062.50,1062.00,1062.50,917,328,1245.00
01/16/2004,13:34,1062.25,1062.50,1061.25,1061.75,728,1748,2476.00
01/16/2004,13:35,1061.75,1062.00,1061.50,1062.00,252,197,449.00
01/16/2004,13:36,1062.00,1062.25,1061.75,1062.00,187,352,539.00
01/16/2004,13:37,1062.00,1062.25,1061.75,1061.75,43,384,427.00
01/16/2004,13:38,1061.75,1062.00,1061.75,1061.75,22,415,437.00
01/16/2004,13:39,1061.75,1062.00,1061.75,1061.75,56,41,97.00
01/16/2004,13:40,1061.75,1062.00,1061.50,1062.00,116,109,225.00
01/16/2004,13:41,1061.75,1062.00,1061.50,1061.50,11,774,785.00
01/16/2004,13:42,1061.50,1061.75,1061.25,1061.50,196,626,822.00
01/16/2004,13:43,1061.50,1061.75,1059.75,1059.75,660,4594,5254.00
01/16/2004,13:44,1059.75,1060.25,1059.50,1060.00,858,626,1484.00
01/16/2004,13:45,1060.00,1060.50,1059.75,1060.50,664,356,1020.00
01/16/2004,13:46,1060.50,1060.75,1060.25,1060.25,561,419,980.00
01/16/2004,13:47,1060.50,1060.50,1060.25,1060.25,209,440,649.00
01/16/2004,13:48,1060.50,1060.50,1059.25,1059.50,614,2464,3078.00
01/16/2004,13:49,1059.25,1059.50,1058.50,1059.25,1459,2640,4099.00
01/16/2004,13:50,1059.25,1060.00,1059.25,1059.75,628,340,968.00
01/16/2004,13:51,1059.75,1060.25,1059.75,1060.00,410,161,571.00
01/16/2004,13:52,1060.25,1060.25,1060.00,1060.25,562,328,890.00
01/16/2004,13:53,1060.00,1060.25,1060.00,1060.25,223,105,328.00
01/16/2004,13:54,1060.25,1060.25,1060.00,1060.25,38,21,59.00
01/16/2004,13:55,1060.00,1060.50,1060.00,1060.25,289,311,600.00
01/16/2004,13:56,1060.00,1060.25,1059.75,1060.00,237,239,476.00
01/16/2004,13:57,1060.00,1060.25,1060.00,1060.25,161,10,171.00
01/16/2004,13:58,1060.25,1060.50,1060.00,1060.25,89,379,468.00
01/16/2004,13:59,1060.25,1060.75,1060.25,1060.50,345,149,494.00
01/16/2004,14:00,1060.50,1060.50,1060.25,1060.50,472,36,508.00
01/16/2004,14:01,1060.50,1060.50,1060.00,1060.25,579,310,889.00
01/16/2004,14:02,1060.25,1060.50,1060.25,1060.50,170,83,253.00
01/16/2004,14:03,1060.25,1060.25,1060.00,1060.25,90,97,187.00
01/16/2004,14:04,1060.25,1060.50,1060.25,1060.25,88,4,92.00
01/16/2004,14:05,1060.25,1060.50,1060.25,1060.25,2,121,123.00
01/16/2004,14:06,1060.50,1061.25,1060.25,1061.00,1884,297,2181.00
01/16/2004,14:07,1061.25,1061.25,1060.75,1060.75,229,1158,1387.00
01/16/2004,14:08,1060.75,1061.25,1060.75,1061.25,602,115,717.00
01/16/2004,14:09,1061.00,1061.25,1061.00,1061.00,5,66,71.00
01/16/2004,14:10,1061.00,1062.00,1061.00,1061.75,2579,168,2747.00
01/16/2004,14:11,1062.00,1062.00,1061.75,1061.75,210,517,727.00
01/16/2004,14:12,1061.75,1062.00,1061.50,1062.00,1559,578,2137.00
01/16/2004,14:13,1062.00,1062.50,1062.00,1062.00,2271,991,3262.00
01/16/2004,14:14,1062.25,1062.25,1061.75,1061.75,108,359,467.00
01/16/2004,14:15,1061.75,1062.00,1061.25,1061.25,434,1756,2190.00
01/16/2004,14:16,1061.25,1061.75,1061.00,1061.25,941,728,1669.00
01/16/2004,14:17,1061.00,1061.50,1061.00,1061.25,233,111,344.00
01/16/2004,14:18,1061.25,1062.25,1061.25,1061.50,2136,1560,3696.00
01/16/2004,14:19,1061.50,1061.75,1061.00,1061.75,359,332,691.00
01/16/2004,14:20,1061.75,1061.75,1061.25,1061.75,384,268,652.00
01/16/2004,14:21,1061.75,1062.25,1061.75,1061.75,1491,1238,2729.00
01/16/2004,14:22,1061.75,1062.00,1061.50,1061.50,213,289,502.00
01/16/2004,14:23,1061.50,1062.00,1061.50,1061.75,352,534,886.00
01/16/2004,14:24,1061.75,1062.00,1061.50,1061.75,747,15,762.00
01/16/2004,14:25,1062.00,1062.50,1061.75,1062.00,1432,1675,3107.00
01/16/2004,14:26,1062.00,1062.00,1061.00,1061.25,875,1369,2244.00
01/16/2004,14:27,1061.25,1061.25,1060.50,1060.75,170,1649,1819.00
01/16/2004,14:28,1060.75,1061.50,1060.75,1061.25,2299,808,3107.00
01/16/2004,14:29,1061.25,1061.50,1061.25,1061.50,13,496,509.00
01/16/2004,14:30,1061.25,1061.75,1061.25,1061.50,1174,696,1870.00
01/16/2004,14:31,1061.50,1061.50,1061.00,1061.25,736,919,1655.00
01/16/2004,14:32,1061.25,1061.25,1060.50,1061.25,1110,983,2093.00
01/16/2004,14:33,1061.25,1061.50,1061.00,1061.00,883,576,1459.00
01/16/2004,14:34,1061.00,1061.25,1060.75,1060.75,169,554,723.00
01/16/2004,14:35,1060.75,1061.50,1060.75,1061.25,277,208,485.00
01/16/2004,14:36,1061.25,1061.50,1061.25,1061.50,237,269,506.00
01/16/2004,14:37,1061.75,1062.00,1061.50,1061.75,1678,280,1958.00
01/16/2004,14:38,1061.50,1062.25,1061.25,1062.25,1179,635,1814.00
01/16/2004,14:39,1062.25,1062.50,1062.00,1062.50,1228,590,1818.00
01/16/2004,14:40,1062.25,1062.50,1061.25,1061.50,939,1660,2599.00
01/16/2004,14:41,1061.50,1062.00,1061.50,1062.00,1005,712,1717.00
01/16/2004,14:42,1062.00,1062.50,1061.75,1062.25,1187,235,1422.00
01/16/2004,14:43,1062.00,1062.25,1061.75,1061.75,105,1175,1280.00
01/16/2004,14:44,1061.75,1062.50,1061.50,1062.50,562,286,848.00
01/16/2004,14:45,1062.25,1062.50,1061.75,1061.75,142,549,691.00
01/16/2004,14:46,1062.00,1062.00,1061.75,1061.75,7,872,879.00
01/16/2004,14:47,1062.00,1062.00,1061.75,1062.00,845,25,870.00
01/16/2004,14:48,1061.75,1062.00,1061.50,1062.00,561,497,1058.00
01/16/2004,14:49,1062.00,1062.50,1061.75,1062.00,1650,1549,3199.00
01/16/2004,14:50,1062.00,1062.25,1061.75,1062.00,1205,34,1239.00
01/16/2004,14:51,1062.25,1062.25,1062.00,1062.25,277,37,314.00
01/16/2004,14:52,1062.25,1062.50,1062.00,1062.25,749,213,962.00
01/16/2004,14:53,1062.25,1062.50,1062.00,1062.50,764,596,1360.00
01/16/2004,14:54,1062.50,1062.50,1062.00,1062.50,684,770,1454.00
01/16/2004,14:55,1062.25,1062.50,1062.00,1062.25,174,721,895.00
01/16/2004,14:56,1062.00,1062.00,1061.75,1062.00,136,875,1011.00
01/16/2004,14:57,1062.00,1062.00,1061.75,1062.00,313,1915,2228.00
01/16/2004,14:58,1061.75,1062.25,1061.75,1062.25,580,390,970.00
01/16/2004,14:59,1062.25,1062.25,1061.75,1061.75,336,1012,1348.00
01/16/2004,15:00,1061.75,1062.75,1061.75,1062.75,2063,791,2854.00
01/16/2004,15:01,1062.75,1062.75,1062.00,1062.00,1453,2658,4111.00
01/16/2004,15:02,1062.00,1062.50,1062.00,1062.25,1271,1537,2808.00
01/16/2004,15:03,1062.25,1062.50,1062.00,1062.25,713,1026,1739.00
01/16/2004,15:04,1062.25,1062.75,1062.25,1062.50,736,659,1395.00
01/16/2004,15:05,1062.50,1062.75,1062.50,1062.50,137,570,707.00
01/16/2004,15:06,1062.50,1062.75,1062.25,1062.50,676,793,1469.00
01/16/2004,15:07,1062.50,1062.75,1062.25,1062.75,352,380,732.00
01/16/2004,15:08,1062.50,1062.75,1062.50,1062.75,274,470,744.00
01/16/2004,15:09,1062.50,1062.75,1062.50,1062.75,1198,229,1427.00
01/16/2004,15:10,1062.50,1063.25,1062.50,1062.75,1055,938,1993.00
01/16/2004,15:11,1062.75,1063.00,1062.50,1062.75,351,904,1255.00
01/16/2004,15:12,1062.50,1062.75,1062.25,1062.50,428,723,1151.00
01/16/2004,15:13,1062.50,1062.50,1062.00,1062.25,271,2105,2376.00
01/16/2004,15:14,1062.25,1062.25,1062.00,1062.00,277,1683,1960.00
01/16/2004,15:15,1062.00,1063.00,1061.75,1062.50,2101,1838,3939.00
01/16/2004,15:16,1062.75,1063.00,1062.75,1063.00,60,0,60.00
01/18/2004,17:31,1062.00,1062.50,1062.00,1062.25,35,33,68.00
01/18/2004,17:32,1062.00,1062.50,1062.00,1062.50,25,14,39.00
01/18/2004,17:33,1062.50,1062.50,1062.25,1062.50,46,5,51.00
01/18/2004,17:34,1062.50,1062.75,1062.50,1062.75,14,0,14.00
01/18/2004,17:36,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/18/2004,17:37,1062.50,1062.75,1062.50,1062.75,1,6,7.00
01/18/2004,17:38,1062.75,1062.75,1062.75,1062.75,19,0,19.00
01/18/2004,17:39,1062.75,1062.75,1062.75,1062.75,7,0,7.00
01/18/2004,17:40,1062.75,1062.75,1062.50,1062.50,1,33,34.00
01/18/2004,17:42,1062.75,1062.75,1062.75,1062.75,7,0,7.00
01/18/2004,17:43,1062.75,1062.75,1062.75,1062.75,8,0,8.00
01/18/2004,17:44,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/18/2004,17:45,1062.75,1062.75,1062.75,1062.75,5,0,5.00
01/18/2004,17:47,1062.75,1062.75,1062.75,1062.75,2,0,2.00
01/18/2004,17:48,1062.75,1063.00,1062.75,1062.75,5,3,8.00
01/18/2004,17:52,1062.75,1062.75,1062.75,1062.75,0,4,4.00
01/18/2004,17:53,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/18/2004,17:54,1063.00,1063.00,1063.00,1063.00,5,0,5.00
01/18/2004,17:55,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/18/2004,17:56,1062.75,1063.00,1062.75,1063.00,5,3,8.00
01/18/2004,18:02,1063.00,1063.00,1063.00,1063.00,10,0,10.00
01/18/2004,18:03,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/18/2004,18:05,1062.75,1062.75,1062.75,1062.75,0,5,5.00
01/18/2004,18:09,1063.00,1063.00,1063.00,1063.00,7,0,7.00
01/18/2004,18:11,1063.00,1063.00,1062.75,1062.75,15,2,17.00
01/18/2004,18:14,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,18:15,1063.00,1063.00,1062.75,1062.75,1,1,2.00
01/18/2004,18:16,1063.00,1063.00,1062.75,1062.75,1,10,11.00
01/18/2004,18:22,1062.75,1062.75,1062.75,1062.75,0,4,4.00
01/18/2004,18:23,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/18/2004,18:26,1063.00,1063.00,1063.00,1063.00,10,0,10.00
01/18/2004,18:27,1063.00,1063.00,1063.00,1063.00,21,0,21.00
01/18/2004,18:28,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,18:29,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,18:30,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/18/2004,18:31,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/18/2004,18:32,1063.25,1063.50,1063.00,1063.50,26,5,31.00
01/18/2004,18:33,1063.50,1063.50,1063.25,1063.25,6,7,13.00
01/18/2004,18:34,1063.00,1063.50,1063.00,1063.50,17,1,18.00
01/18/2004,18:35,1063.25,1063.25,1063.25,1063.25,0,7,7.00
01/18/2004,18:36,1063.00,1063.00,1063.00,1063.00,0,26,26.00
01/18/2004,18:37,1063.25,1063.25,1063.25,1063.25,5,0,5.00
01/18/2004,18:41,1063.00,1063.00,1063.00,1063.00,0,6,6.00
01/18/2004,18:42,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,18:44,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,18:45,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/18/2004,18:46,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/18/2004,18:47,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/18/2004,18:49,1063.00,1063.00,1063.00,1063.00,7,0,7.00
01/18/2004,18:53,1063.00,1063.00,1063.00,1063.00,30,0,30.00
01/18/2004,18:54,1063.25,1063.25,1063.00,1063.25,10,5,15.00
01/18/2004,18:55,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,18:58,1063.25,1063.25,1063.25,1063.25,50,0,50.00
01/18/2004,19:01,1063.25,1063.25,1063.00,1063.00,8,1,9.00
01/18/2004,19:03,1063.00,1063.00,1063.00,1063.00,0,8,8.00
01/18/2004,19:04,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/18/2004,19:05,1062.75,1062.75,1062.75,1062.75,0,8,8.00
01/18/2004,19:06,1062.75,1062.75,1062.25,1062.50,3,54,57.00
01/18/2004,19:07,1062.50,1062.50,1062.50,1062.50,2,0,2.00
01/18/2004,19:10,1062.75,1062.75,1062.75,1062.75,3,0,3.00
01/18/2004,19:11,1062.75,1062.75,1062.75,1062.75,4,0,4.00
01/18/2004,19:14,1062.75,1063.00,1062.75,1063.00,4,0,4.00
01/18/2004,19:16,1063.00,1063.00,1063.00,1063.00,8,0,8.00
01/18/2004,19:29,1063.00,1063.25,1063.00,1063.25,63,0,63.00
01/18/2004,19:30,1063.25,1063.50,1063.25,1063.50,6,0,6.00
01/18/2004,19:31,1063.25,1063.25,1063.25,1063.25,0,3,3.00
01/18/2004,19:32,1063.25,1063.25,1063.25,1063.25,0,4,4.00
01/18/2004,19:33,1063.25,1063.25,1063.25,1063.25,0,1,1.00
01/18/2004,19:36,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/18/2004,19:37,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/18/2004,19:38,1062.75,1063.00,1062.75,1063.00,1,1,2.00
01/18/2004,19:44,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,19:48,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,19:49,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,19:50,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/18/2004,19:52,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/18/2004,19:53,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/18/2004,19:58,1063.25,1063.25,1063.25,1063.25,3,0,3.00
01/18/2004,19:59,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/18/2004,20:00,1063.25,1063.25,1063.25,1063.25,4,0,4.00
01/18/2004,20:01,1063.00,1063.00,1063.00,1063.00,0,9,9.00
01/18/2004,20:02,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,20:04,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/18/2004,20:05,1063.25,1063.25,1063.25,1063.25,10,0,10.00
01/18/2004,20:06,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,20:08,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,20:09,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/18/2004,20:12,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,20:14,1063.00,1063.00,1063.00,1063.00,0,4,4.00
01/18/2004,20:15,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,20:20,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/18/2004,20:22,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,20:32,1063.00,1063.00,1063.00,1063.00,0,10,10.00
01/18/2004,20:33,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/18/2004,20:34,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/18/2004,20:39,1063.00,1063.25,1063.00,1063.25,3,11,14.00
01/18/2004,20:40,1063.00,1063.00,1062.75,1062.75,0,7,7.00
01/18/2004,20:42,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/18/2004,20:43,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/18/2004,20:46,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/18/2004,20:57,1063.00,1063.00,1062.75,1062.75,1,1,2.00
01/18/2004,20:58,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/18/2004,20:59,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/18/2004,21:00,1063.25,1063.25,1063.25,1063.25,5,0,5.00
01/18/2004,21:02,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/18/2004,21:03,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/18/2004,21:06,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,21:07,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,21:08,1062.75,1063.00,1062.75,1063.00,1,3,4.00
01/18/2004,21:11,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,21:12,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/18/2004,21:19,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,21:20,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/18/2004,21:23,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/18/2004,21:26,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,21:28,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/18/2004,21:40,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/18/2004,21:41,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/18/2004,21:43,1063.00,1063.00,1063.00,1063.00,0,4,4.00
01/18/2004,21:53,1063.00,1063.00,1063.00,1063.00,0,7,7.00
01/18/2004,21:57,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/18/2004,22:04,1062.75,1063.00,1062.75,1063.00,1,25,26.00
01/18/2004,22:06,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,22:09,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/18/2004,22:11,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/18/2004,22:15,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/18/2004,22:16,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/18/2004,22:25,1063.00,1063.00,1062.75,1062.75,1,3,4.00
01/18/2004,22:26,1062.75,1062.75,1062.75,1062.75,0,3,3.00
01/18/2004,22:27,1062.75,1062.75,1062.75,1062.75,0,30,30.00
01/18/2004,22:30,1062.75,1062.75,1062.75,1062.75,0,21,21.00
01/18/2004,22:32,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/18/2004,22:33,1062.75,1062.75,1062.75,1062.75,0,11,11.00
01/18/2004,22:34,1062.75,1062.75,1062.75,1062.75,0,10,10.00
01/18/2004,22:37,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,22:40,1063.00,1063.00,1062.75,1062.75,5,1,6.00
01/18/2004,22:42,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/18/2004,22:53,1062.75,1062.75,1062.75,1062.75,0,4,4.00
01/18/2004,23:02,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,23:04,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/18/2004,23:05,1063.00,1063.00,1063.00,1063.00,5,0,5.00
01/18/2004,23:07,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/18/2004,23:29,1063.25,1063.25,1063.25,1063.25,3,0,3.00
01/18/2004,23:46,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/18/2004,23:49,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/18/2004,23:51,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/18/2004,23:55,1063.00,1063.25,1063.00,1063.25,1,2,3.00
01/18/2004,23:56,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/18/2004,23:58,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/18/2004,23:59,1063.25,1063.25,1063.25,1063.25,10,0,10.00
01/19/2004,00:00,1063.25,1063.25,1063.25,1063.25,22,0,22.00
01/19/2004,00:02,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/19/2004,00:03,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/19/2004,00:05,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/19/2004,00:07,1063.00,1063.25,1063.00,1063.25,5,2,7.00
01/19/2004,00:08,1063.25,1063.25,1063.25,1063.25,3,0,3.00
01/19/2004,00:10,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/19/2004,00:11,1063.00,1063.00,1063.00,1063.00,0,23,23.00
01/19/2004,00:12,1063.25,1063.50,1063.25,1063.50,26,0,26.00
01/19/2004,00:15,1063.50,1063.50,1063.50,1063.50,10,0,10.00
01/19/2004,00:16,1063.25,1063.25,1063.25,1063.25,0,1,1.00
01/19/2004,00:17,1063.25,1063.25,1063.00,1063.00,0,13,13.00
01/19/2004,00:20,1063.25,1063.25,1063.00,1063.00,5,2,7.00
01/19/2004,00:29,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/19/2004,00:35,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/19/2004,00:37,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/19/2004,00:38,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/19/2004,00:40,1063.00,1063.00,1062.75,1063.00,1,27,28.00
01/19/2004,00:41,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,00:53,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/19/2004,00:55,1063.00,1063.00,1063.00,1063.00,0,9,9.00
01/19/2004,00:56,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,00:57,1062.75,1062.75,1062.75,1062.75,0,57,57.00
01/19/2004,00:58,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/19/2004,01:06,1062.75,1062.75,1062.75,1062.75,3,0,3.00
01/19/2004,01:15,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/19/2004,01:19,1062.50,1062.50,1062.50,1062.50,0,17,17.00
01/19/2004,01:20,1062.25,1062.25,1062.25,1062.25,0,1,1.00
01/19/2004,01:22,1062.50,1062.50,1062.50,1062.50,5,0,5.00
01/19/2004,01:23,1062.50,1062.50,1062.50,1062.50,1,0,1.00
01/19/2004,01:25,1062.50,1062.50,1062.50,1062.50,27,0,27.00
01/19/2004,01:43,1062.50,1062.50,1062.50,1062.50,1,0,1.00
01/19/2004,01:44,1062.50,1062.50,1062.50,1062.50,1,0,1.00
01/19/2004,01:46,1062.50,1062.50,1062.50,1062.50,1,0,1.00
01/19/2004,01:49,1062.50,1062.50,1062.50,1062.50,2,0,2.00
01/19/2004,01:52,1062.25,1062.25,1062.25,1062.25,0,2,2.00
01/19/2004,01:55,1062.50,1062.50,1062.50,1062.50,4,0,4.00
01/19/2004,01:56,1062.50,1062.50,1062.50,1062.50,1,0,1.00
01/19/2004,01:59,1062.25,1062.25,1062.25,1062.25,0,66,66.00
01/19/2004,02:01,1062.25,1062.25,1062.25,1062.25,0,1,1.00
01/19/2004,02:02,1062.00,1062.00,1062.00,1062.00,0,33,33.00
01/19/2004,02:03,1062.00,1062.25,1062.00,1062.25,4,15,19.00
01/19/2004,02:04,1062.25,1062.25,1062.25,1062.25,1,0,1.00
01/19/2004,02:06,1062.00,1062.00,1062.00,1062.00,0,11,11.00
01/19/2004,02:09,1062.00,1062.00,1061.75,1061.75,0,16,16.00
01/19/2004,02:10,1062.00,1062.25,1062.00,1062.25,9,0,9.00
01/19/2004,02:12,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/19/2004,02:13,1062.25,1062.25,1062.25,1062.25,6,0,6.00
01/19/2004,02:14,1062.25,1062.25,1062.25,1062.25,34,0,34.00
01/19/2004,02:15,1062.50,1062.50,1062.50,1062.50,11,0,11.00
01/19/2004,02:16,1062.50,1062.50,1062.50,1062.50,3,0,3.00
01/19/2004,02:17,1062.50,1062.50,1062.50,1062.50,1,0,1.00
01/19/2004,02:20,1062.50,1062.50,1062.50,1062.50,13,0,13.00
01/19/2004,02:21,1062.75,1062.75,1062.75,1062.75,16,0,16.00
01/19/2004,02:22,1062.75,1062.75,1062.50,1062.75,4,3,7.00
01/19/2004,02:23,1062.75,1062.75,1062.75,1062.75,24,0,24.00
01/19/2004,02:24,1062.75,1062.75,1062.75,1062.75,20,0,20.00
01/19/2004,02:25,1063.00,1063.00,1062.75,1062.75,1,30,31.00
01/19/2004,02:27,1062.75,1062.75,1062.75,1062.75,0,25,25.00
01/19/2004,02:28,1062.75,1062.75,1062.75,1062.75,0,9,9.00
01/19/2004,02:29,1062.75,1062.75,1062.75,1062.75,0,6,6.00
01/19/2004,02:31,1062.75,1062.75,1062.75,1062.75,0,3,3.00
01/19/2004,02:32,1063.00,1063.25,1062.75,1063.25,27,10,37.00
01/19/2004,02:33,1063.50,1063.75,1063.50,1063.50,102,7,109.00
01/19/2004,02:34,1063.50,1063.75,1063.50,1063.75,1,8,9.00
01/19/2004,02:35,1063.75,1064.00,1063.75,1064.00,73,0,73.00
01/19/2004,02:36,1064.00,1064.00,1064.00,1064.00,31,0,31.00
01/19/2004,02:37,1064.00,1064.00,1064.00,1064.00,22,0,22.00
01/19/2004,02:38,1064.00,1064.00,1063.75,1063.75,3,44,47.00
01/19/2004,02:40,1063.75,1063.75,1063.75,1063.75,0,1,1.00
01/19/2004,02:41,1063.75,1064.00,1063.75,1064.00,20,10,30.00
01/19/2004,02:42,1064.00,1064.25,1064.00,1064.25,47,8,55.00
01/19/2004,02:43,1064.00,1064.25,1064.00,1064.00,7,11,18.00
01/19/2004,02:44,1064.25,1064.25,1064.25,1064.25,21,0,21.00
01/19/2004,02:45,1064.00,1064.00,1064.00,1064.00,0,3,3.00
01/19/2004,02:46,1064.00,1064.00,1064.00,1064.00,0,3,3.00
01/19/2004,02:47,1064.00,1064.25,1064.00,1064.25,100,5,105.00
01/19/2004,02:48,1064.25,1064.25,1064.25,1064.25,9,0,9.00
01/19/2004,02:49,1064.25,1064.25,1064.25,1064.25,3,0,3.00
01/19/2004,02:50,1064.25,1064.50,1064.25,1064.50,63,0,63.00
01/19/2004,02:51,1064.25,1064.25,1064.25,1064.25,0,7,7.00
01/19/2004,02:52,1064.25,1064.25,1064.25,1064.25,0,2,2.00
01/19/2004,02:53,1064.25,1064.25,1064.25,1064.25,0,5,5.00
01/19/2004,02:54,1064.25,1064.25,1064.25,1064.25,0,1,1.00
01/19/2004,02:55,1064.25,1064.25,1064.25,1064.25,0,7,7.00
01/19/2004,02:58,1064.50,1064.50,1064.25,1064.25,210,5,215.00
01/19/2004,02:59,1064.50,1064.75,1064.50,1064.50,215,18,233.00
01/19/2004,03:00,1064.25,1064.50,1064.25,1064.50,30,2,32.00
01/19/2004,03:02,1064.50,1064.50,1064.50,1064.50,8,0,8.00
01/19/2004,03:04,1064.75,1064.75,1064.75,1064.75,54,0,54.00
01/19/2004,03:05,1064.75,1064.75,1064.75,1064.75,6,0,6.00
01/19/2004,03:06,1064.75,1064.75,1064.75,1064.75,12,0,12.00
01/19/2004,03:07,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/19/2004,03:09,1064.75,1064.75,1064.75,1064.75,11,0,11.00
01/19/2004,03:10,1064.75,1064.75,1064.75,1064.75,4,0,4.00
01/19/2004,03:11,1064.75,1065.00,1064.75,1065.00,160,0,160.00
01/19/2004,03:12,1064.75,1065.00,1064.75,1064.75,50,22,72.00
01/19/2004,03:13,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/19/2004,03:14,1064.50,1064.50,1064.50,1064.50,0,51,51.00
01/19/2004,03:15,1064.50,1064.50,1064.50,1064.50,0,21,21.00
01/19/2004,03:17,1064.50,1064.50,1064.50,1064.50,0,25,25.00
01/19/2004,03:18,1064.50,1064.50,1064.50,1064.50,0,71,71.00
01/19/2004,03:20,1064.50,1064.50,1064.50,1064.50,0,69,69.00
01/19/2004,03:21,1064.25,1064.25,1064.25,1064.25,0,70,70.00
01/19/2004,03:22,1064.25,1064.25,1064.25,1064.25,0,2,2.00
01/19/2004,03:23,1064.50,1064.50,1064.50,1064.50,52,0,52.00
01/19/2004,03:24,1064.50,1064.50,1064.50,1064.50,40,0,40.00
01/19/2004,03:25,1064.50,1064.75,1064.50,1064.50,13,5,18.00
01/19/2004,03:26,1064.50,1064.50,1064.50,1064.50,0,6,6.00
01/19/2004,03:30,1064.75,1064.75,1064.75,1064.75,3,0,3.00
01/19/2004,03:31,1064.50,1064.50,1064.50,1064.50,0,15,15.00
01/19/2004,03:32,1064.50,1064.50,1064.25,1064.25,0,23,23.00
01/19/2004,03:33,1064.25,1064.25,1064.25,1064.25,0,15,15.00
01/19/2004,03:34,1064.25,1064.25,1064.00,1064.00,0,16,16.00
01/19/2004,03:35,1064.00,1064.00,1064.00,1064.00,0,13,13.00
01/19/2004,03:36,1064.00,1064.00,1064.00,1064.00,0,5,5.00
01/19/2004,03:37,1064.00,1064.00,1064.00,1064.00,0,7,7.00
01/19/2004,03:38,1063.75,1064.00,1063.75,1064.00,6,1,7.00
01/19/2004,03:40,1064.25,1064.25,1064.25,1064.25,1,0,1.00
01/19/2004,03:41,1064.50,1064.50,1064.25,1064.25,2,2,4.00
01/19/2004,03:42,1064.25,1064.25,1064.00,1064.25,3,15,18.00
01/19/2004,03:43,1064.25,1064.25,1064.25,1064.25,1,0,1.00
01/19/2004,03:44,1064.25,1064.25,1064.25,1064.25,8,0,8.00
01/19/2004,03:48,1064.00,1064.00,1064.00,1064.00,0,44,44.00
01/19/2004,03:49,1064.00,1064.00,1064.00,1064.00,0,2,2.00
01/19/2004,03:50,1064.00,1064.00,1064.00,1064.00,0,23,23.00
01/19/2004,03:51,1063.75,1063.75,1063.75,1063.75,0,1,1.00
01/19/2004,03:53,1063.75,1063.75,1063.75,1063.75,0,7,7.00
01/19/2004,03:55,1064.00,1064.00,1064.00,1064.00,4,0,4.00
01/19/2004,03:57,1064.00,1064.00,1064.00,1064.00,7,0,7.00
01/19/2004,03:59,1063.75,1063.75,1063.75,1063.75,0,1,1.00
01/19/2004,04:00,1063.75,1063.75,1063.75,1063.75,0,1,1.00
01/19/2004,04:04,1063.75,1064.00,1063.75,1064.00,2,21,23.00
01/19/2004,04:05,1064.00,1064.00,1064.00,1064.00,14,0,14.00
01/19/2004,04:06,1064.00,1064.00,1064.00,1064.00,3,0,3.00
01/19/2004,04:08,1064.00,1064.25,1064.00,1064.25,16,0,16.00
01/19/2004,04:10,1064.00,1064.00,1064.00,1064.00,0,5,5.00
01/19/2004,04:11,1064.00,1064.00,1064.00,1064.00,0,6,6.00
01/19/2004,04:12,1064.00,1064.00,1064.00,1064.00,0,1,1.00
01/19/2004,04:15,1063.75,1063.75,1063.50,1063.50,1,105,106.00
01/19/2004,04:16,1063.50,1063.50,1063.50,1063.50,0,13,13.00
01/19/2004,04:17,1063.50,1063.50,1063.50,1063.50,0,3,3.00
01/19/2004,04:18,1063.25,1063.25,1063.25,1063.25,0,20,20.00
01/19/2004,04:21,1063.50,1063.50,1063.50,1063.50,5,0,5.00
01/19/2004,04:23,1063.25,1063.25,1063.25,1063.25,0,36,36.00
01/19/2004,04:24,1063.25,1063.25,1063.25,1063.25,0,1,1.00
01/19/2004,04:25,1063.25,1063.25,1063.25,1063.25,0,21,21.00
01/19/2004,04:26,1063.25,1063.25,1063.25,1063.25,0,19,19.00
01/19/2004,04:27,1063.25,1063.25,1063.25,1063.25,0,20,20.00
01/19/2004,04:29,1063.25,1063.25,1063.25,1063.25,0,2,2.00
01/19/2004,04:32,1063.00,1063.25,1063.00,1063.25,4,2,6.00
01/19/2004,04:33,1063.25,1063.50,1063.25,1063.25,8,4,12.00
01/19/2004,04:34,1063.50,1063.50,1063.50,1063.50,32,0,32.00
01/19/2004,04:35,1063.50,1063.50,1063.50,1063.50,12,0,12.00
01/19/2004,04:36,1063.50,1063.50,1063.50,1063.50,2,0,2.00
01/19/2004,04:37,1063.50,1063.50,1063.50,1063.50,5,0,5.00
01/19/2004,04:38,1063.50,1063.50,1063.50,1063.50,8,0,8.00
01/19/2004,04:39,1063.50,1063.50,1063.50,1063.50,2,0,2.00
01/19/2004,04:40,1063.25,1063.75,1063.25,1063.75,15,2,17.00
01/19/2004,04:41,1063.50,1063.50,1063.50,1063.50,0,6,6.00
01/19/2004,04:44,1063.50,1063.50,1063.50,1063.50,0,5,5.00
01/19/2004,04:47,1063.50,1063.50,1063.50,1063.50,0,19,19.00
01/19/2004,04:48,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/19/2004,04:49,1063.50,1063.50,1063.50,1063.50,0,5,5.00
01/19/2004,04:50,1063.75,1063.75,1063.75,1063.75,2,0,2.00
01/19/2004,04:51,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/19/2004,04:55,1063.50,1063.50,1063.50,1063.50,0,2,2.00
01/19/2004,04:57,1063.75,1063.75,1063.75,1063.75,30,0,30.00
01/19/2004,04:58,1063.75,1063.75,1063.50,1063.50,20,12,32.00
01/19/2004,04:59,1063.50,1063.50,1063.50,1063.50,0,5,5.00
01/19/2004,05:02,1063.50,1063.50,1063.50,1063.50,0,55,55.00
01/19/2004,05:04,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/19/2004,05:06,1063.50,1063.50,1063.50,1063.50,0,3,3.00
01/19/2004,05:07,1063.25,1063.25,1063.25,1063.25,0,3,3.00
01/19/2004,05:11,1063.50,1063.50,1063.50,1063.50,2,0,2.00
01/19/2004,05:12,1063.50,1064.00,1063.50,1063.75,185,10,195.00
01/19/2004,05:13,1063.75,1064.00,1063.75,1064.00,19,19,38.00
01/19/2004,05:14,1064.00,1064.00,1064.00,1064.00,5,0,5.00
01/19/2004,05:22,1064.00,1064.00,1064.00,1064.00,11,0,11.00
01/19/2004,05:23,1064.00,1064.00,1064.00,1064.00,7,0,7.00
01/19/2004,05:24,1064.00,1064.25,1064.00,1064.00,17,1,18.00
01/19/2004,05:25,1064.00,1064.00,1064.00,1064.00,0,4,4.00
01/19/2004,05:26,1064.00,1064.00,1064.00,1064.00,0,1,1.00
01/19/2004,05:27,1064.00,1064.00,1064.00,1064.00,0,16,16.00
01/19/2004,05:29,1064.25,1064.25,1064.25,1064.25,11,0,11.00
01/19/2004,05:30,1064.25,1064.25,1064.25,1064.25,2,0,2.00
01/19/2004,05:31,1064.25,1064.25,1064.25,1064.25,27,0,27.00
01/19/2004,05:32,1064.25,1064.25,1064.25,1064.25,24,0,24.00
01/19/2004,05:35,1064.00,1064.00,1064.00,1064.00,0,1,1.00
01/19/2004,05:36,1064.25,1064.25,1064.25,1064.25,28,0,28.00
01/19/2004,05:38,1064.50,1064.75,1064.50,1064.75,54,0,54.00
01/19/2004,05:39,1064.75,1064.75,1064.50,1064.50,23,5,28.00
01/19/2004,05:41,1064.50,1064.50,1064.50,1064.50,0,1,1.00
01/19/2004,05:45,1064.50,1064.50,1064.50,1064.50,0,4,4.00
01/19/2004,05:47,1064.50,1064.50,1064.50,1064.50,0,10,10.00
01/19/2004,05:49,1064.50,1064.50,1064.50,1064.50,0,5,5.00
01/19/2004,05:50,1064.50,1064.50,1064.50,1064.50,0,3,3.00
01/19/2004,05:51,1064.25,1064.50,1064.25,1064.25,5,62,67.00
01/19/2004,05:52,1064.25,1064.25,1064.25,1064.25,0,6,6.00
01/19/2004,05:53,1064.00,1064.25,1064.00,1064.00,1,2,3.00
01/19/2004,05:54,1064.25,1064.25,1064.25,1064.25,3,0,3.00
01/19/2004,05:56,1064.50,1064.50,1064.50,1064.50,1,0,1.00
01/19/2004,05:57,1064.50,1064.50,1064.00,1064.00,1,11,12.00
01/19/2004,05:58,1064.25,1064.25,1064.00,1064.25,10,1,11.00
01/19/2004,05:59,1064.00,1064.25,1064.00,1064.25,4,3,7.00
01/19/2004,06:00,1064.00,1064.00,1064.00,1064.00,0,39,39.00
01/19/2004,06:01,1063.75,1063.75,1063.75,1063.75,0,1,1.00
01/19/2004,06:02,1064.00,1064.00,1063.75,1063.75,5,35,40.00
01/19/2004,06:03,1063.75,1063.75,1063.75,1063.75,0,21,21.00
01/19/2004,06:04,1063.75,1063.75,1063.50,1063.50,0,43,43.00
01/19/2004,06:05,1063.25,1063.50,1063.25,1063.25,1,13,14.00
01/19/2004,06:06,1063.25,1063.50,1063.25,1063.50,3,32,35.00
01/19/2004,06:07,1063.25,1063.50,1063.25,1063.25,7,21,28.00
01/19/2004,06:08,1063.25,1063.25,1063.25,1063.25,0,4,4.00
01/19/2004,06:09,1063.25,1063.25,1063.00,1063.25,1,2,3.00
01/19/2004,06:10,1063.25,1063.25,1063.25,1063.25,3,0,3.00
01/19/2004,06:11,1063.25,1063.25,1063.25,1063.25,5,0,5.00
01/19/2004,06:13,1063.00,1063.00,1063.00,1063.00,0,68,68.00
01/19/2004,06:14,1063.00,1063.25,1063.00,1063.25,45,4,49.00
01/19/2004,06:15,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/19/2004,06:16,1063.00,1063.00,1063.00,1063.00,0,6,6.00
01/19/2004,06:17,1063.00,1063.00,1063.00,1063.00,0,24,24.00
01/19/2004,06:18,1063.00,1063.00,1063.00,1063.00,0,6,6.00
01/19/2004,06:19,1063.00,1063.00,1063.00,1063.00,0,7,7.00
01/19/2004,06:20,1063.00,1063.00,1062.75,1063.00,10,6,16.00
01/19/2004,06:21,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,06:25,1062.75,1062.75,1062.75,1062.75,0,63,63.00
01/19/2004,06:26,1062.75,1062.75,1062.75,1062.75,0,10,10.00
01/19/2004,06:28,1063.00,1063.00,1062.75,1062.75,1,5,6.00
01/19/2004,06:29,1062.75,1062.75,1062.50,1062.50,0,7,7.00
01/19/2004,06:30,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/19/2004,06:31,1062.50,1062.75,1062.50,1062.75,1,55,56.00
01/19/2004,06:32,1062.50,1062.50,1062.50,1062.50,0,5,5.00
01/19/2004,06:33,1062.50,1062.50,1062.25,1062.25,0,34,34.00
01/19/2004,06:35,1062.50,1062.75,1062.50,1062.75,22,0,22.00
01/19/2004,06:36,1062.50,1062.50,1062.50,1062.50,0,21,21.00
01/19/2004,06:38,1062.75,1062.75,1062.50,1062.50,5,72,77.00
01/19/2004,06:39,1062.50,1062.50,1062.50,1062.50,0,3,3.00
01/19/2004,06:40,1062.25,1062.25,1062.25,1062.25,0,52,52.00
01/19/2004,06:41,1062.25,1062.25,1062.25,1062.25,0,11,11.00
01/19/2004,06:43,1062.50,1062.50,1062.50,1062.50,81,0,81.00
01/19/2004,06:44,1062.75,1062.75,1062.75,1062.75,12,0,12.00
01/19/2004,06:45,1062.75,1062.75,1062.75,1062.75,53,0,53.00
01/19/2004,06:46,1062.75,1062.75,1062.75,1062.75,6,0,6.00
01/19/2004,06:47,1062.50,1062.50,1062.25,1062.50,7,21,28.00
01/19/2004,06:48,1062.25,1062.25,1062.25,1062.25,0,32,32.00
01/19/2004,06:49,1062.25,1062.50,1062.25,1062.25,2,9,11.00
01/19/2004,06:51,1062.25,1062.25,1062.25,1062.25,0,6,6.00
01/19/2004,06:52,1062.50,1062.75,1062.50,1062.75,4,0,4.00
01/19/2004,06:53,1062.50,1062.50,1062.50,1062.50,0,6,6.00
01/19/2004,06:54,1062.25,1062.25,1062.25,1062.25,0,36,36.00
01/19/2004,06:56,1062.25,1062.25,1062.25,1062.25,0,1,1.00
01/19/2004,07:00,1062.50,1062.50,1062.25,1062.50,12,5,17.00
01/19/2004,07:02,1062.25,1062.50,1062.25,1062.50,29,3,32.00
01/19/2004,07:03,1062.50,1062.50,1062.25,1062.50,82,35,117.00
01/19/2004,07:04,1062.50,1062.50,1062.50,1062.50,92,0,92.00
01/19/2004,07:05,1062.75,1062.75,1062.75,1062.75,30,0,30.00
01/19/2004,07:06,1062.50,1062.50,1062.50,1062.50,0,7,7.00
01/19/2004,07:07,1062.25,1062.25,1062.25,1062.25,0,1,1.00
01/19/2004,07:08,1062.25,1062.25,1062.25,1062.25,0,19,19.00
01/19/2004,07:09,1062.50,1062.50,1062.25,1062.25,2,1,3.00
01/19/2004,07:10,1062.25,1062.25,1062.25,1062.25,0,12,12.00
01/19/2004,07:12,1062.25,1062.25,1062.25,1062.25,0,82,82.00
01/19/2004,07:13,1062.25,1062.25,1062.00,1062.00,0,113,113.00
01/19/2004,07:16,1062.00,1062.00,1062.00,1062.00,0,28,28.00
01/19/2004,07:18,1062.00,1062.00,1062.00,1062.00,0,32,32.00
01/19/2004,07:19,1062.00,1062.00,1062.00,1062.00,0,2,2.00
01/19/2004,07:20,1062.00,1062.25,1062.00,1062.25,68,32,100.00
01/19/2004,07:21,1062.25,1062.25,1062.00,1062.00,2,11,13.00
01/19/2004,07:22,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/19/2004,07:23,1062.00,1062.00,1062.00,1062.00,0,2,2.00
01/19/2004,07:24,1062.00,1062.00,1062.00,1062.00,0,30,30.00
01/19/2004,07:25,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/19/2004,07:26,1062.00,1062.00,1062.00,1062.00,0,4,4.00
01/19/2004,07:27,1062.00,1062.25,1061.50,1061.50,2,57,59.00
01/19/2004,07:28,1061.50,1061.50,1061.50,1061.50,0,3,3.00
01/19/2004,07:29,1061.75,1061.75,1061.75,1061.75,2,0,2.00
01/19/2004,07:30,1061.75,1061.75,1061.50,1061.50,5,1,6.00
01/19/2004,07:31,1061.50,1061.50,1061.25,1061.25,0,79,79.00
01/19/2004,07:32,1061.50,1062.00,1061.25,1062.00,240,2,242.00
01/19/2004,07:33,1062.00,1062.00,1062.00,1062.00,7,0,7.00
01/19/2004,07:34,1061.75,1061.75,1061.25,1061.50,10,77,87.00
01/19/2004,07:35,1061.50,1061.50,1061.25,1061.25,4,7,11.00
01/19/2004,07:36,1061.25,1061.25,1061.25,1061.25,0,39,39.00
01/19/2004,07:38,1061.50,1061.50,1061.50,1061.50,26,0,26.00
01/19/2004,07:39,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/19/2004,07:40,1061.75,1061.75,1061.50,1061.50,1,5,6.00
01/19/2004,07:41,1061.25,1061.50,1061.25,1061.50,10,2,12.00
01/19/2004,07:42,1061.50,1061.50,1061.50,1061.50,5,0,5.00
01/19/2004,07:43,1061.50,1061.75,1061.50,1061.75,6,0,6.00
01/19/2004,07:44,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/19/2004,07:45,1061.75,1061.75,1061.75,1061.75,5,0,5.00
01/19/2004,07:47,1061.50,1061.75,1061.50,1061.75,2,2,4.00
01/19/2004,07:48,1061.75,1061.75,1061.75,1061.75,15,0,15.00
01/19/2004,07:50,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/19/2004,07:51,1062.00,1062.00,1062.00,1062.00,50,0,50.00
01/19/2004,07:52,1061.75,1061.75,1061.75,1061.75,0,14,14.00
01/19/2004,07:53,1061.75,1061.75,1061.50,1061.50,0,28,28.00
01/19/2004,07:54,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/19/2004,07:56,1061.75,1061.75,1061.50,1061.75,28,10,38.00
01/19/2004,07:57,1061.50,1061.50,1061.50,1061.50,0,32,32.00
01/19/2004,07:58,1061.50,1061.50,1061.50,1061.50,0,5,5.00
01/19/2004,07:59,1061.25,1061.50,1061.25,1061.50,22,2,24.00
01/19/2004,08:00,1061.50,1061.50,1061.25,1061.25,6,4,10.00
01/19/2004,08:01,1061.25,1061.25,1061.00,1061.25,2,51,53.00
01/19/2004,08:02,1061.25,1061.25,1061.25,1061.25,4,0,4.00
01/19/2004,08:03,1061.00,1061.00,1061.00,1061.00,0,236,236.00
01/19/2004,08:05,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/19/2004,08:06,1061.00,1061.00,1061.00,1061.00,0,41,41.00
01/19/2004,08:07,1061.00,1061.00,1060.75,1061.00,82,14,96.00
01/19/2004,08:08,1061.00,1061.00,1061.00,1061.00,51,0,51.00
01/19/2004,08:09,1061.00,1061.00,1060.75,1060.75,1,2,3.00
01/19/2004,08:10,1061.00,1061.00,1061.00,1061.00,10,0,10.00
01/19/2004,08:11,1061.00,1061.00,1061.00,1061.00,18,0,18.00
01/19/2004,08:12,1061.00,1061.00,1060.75,1060.75,1,1,2.00
01/19/2004,08:15,1061.00,1061.00,1061.00,1061.00,47,0,47.00
01/19/2004,08:17,1061.00,1061.00,1061.00,1061.00,6,0,6.00
01/19/2004,08:18,1061.00,1061.00,1061.00,1061.00,13,0,13.00
01/19/2004,08:20,1061.25,1061.25,1061.25,1061.25,1,0,1.00
01/19/2004,08:21,1061.25,1061.50,1061.25,1061.25,141,70,211.00
01/19/2004,08:22,1061.00,1061.25,1061.00,1061.25,11,1,12.00
01/19/2004,08:23,1061.25,1061.25,1061.25,1061.25,10,0,10.00
01/19/2004,08:24,1061.25,1061.25,1061.00,1061.25,40,5,45.00
01/19/2004,08:26,1061.25,1061.25,1061.00,1061.00,7,29,36.00
01/19/2004,08:27,1061.00,1061.00,1061.00,1061.00,0,76,76.00
01/19/2004,08:28,1061.00,1061.00,1060.75,1061.00,3,24,27.00
01/19/2004,08:29,1061.00,1061.00,1061.00,1061.00,3,0,3.00
01/19/2004,08:30,1061.00,1061.25,1061.00,1061.25,4,0,4.00
01/19/2004,08:31,1061.25,1061.25,1061.00,1061.00,1,3,4.00
01/19/2004,08:32,1061.00,1061.00,1060.75,1060.75,0,20,20.00
01/19/2004,08:34,1060.75,1061.00,1060.75,1061.00,5,2,7.00
01/19/2004,08:35,1061.00,1061.00,1060.75,1060.75,4,1,5.00
01/19/2004,08:36,1061.00,1061.25,1060.75,1060.75,24,5,29.00
01/19/2004,08:37,1060.75,1060.75,1060.75,1060.75,0,3,3.00
01/19/2004,08:38,1061.00,1061.00,1060.75,1061.00,27,3,30.00
01/19/2004,08:39,1061.00,1061.00,1061.00,1061.00,3,0,3.00
01/19/2004,08:41,1061.25,1061.25,1061.25,1061.25,2,0,2.00
01/19/2004,08:42,1061.25,1061.25,1061.25,1061.25,1,0,1.00
01/19/2004,08:43,1061.25,1061.50,1061.25,1061.50,46,0,46.00
01/19/2004,08:44,1061.50,1061.50,1061.50,1061.50,51,0,51.00
01/19/2004,08:45,1061.50,1061.50,1061.50,1061.50,20,0,20.00
01/19/2004,08:46,1061.50,1061.50,1061.50,1061.50,9,0,9.00
01/19/2004,08:47,1061.50,1061.50,1061.50,1061.50,15,0,15.00
01/19/2004,08:48,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/19/2004,08:49,1061.75,1061.75,1061.75,1061.75,3,0,3.00
01/19/2004,08:50,1061.50,1061.50,1061.25,1061.50,1,75,76.00
01/19/2004,08:51,1061.50,1061.50,1061.50,1061.50,4,0,4.00
01/19/2004,08:52,1061.50,1061.50,1061.50,1061.50,2,0,2.00
01/19/2004,08:54,1061.50,1061.50,1061.25,1061.25,5,2,7.00
01/19/2004,08:55,1061.25,1061.25,1061.25,1061.25,0,36,36.00
01/19/2004,08:56,1061.25,1061.50,1061.25,1061.50,1,4,5.00
01/19/2004,08:57,1061.50,1061.75,1061.50,1061.75,26,16,42.00
01/19/2004,08:58,1061.50,1061.50,1061.25,1061.25,0,246,246.00
01/19/2004,08:59,1061.50,1061.50,1061.50,1061.50,61,0,61.00
01/19/2004,09:00,1061.50,1061.75,1061.50,1061.75,39,0,39.00
01/19/2004,09:01,1061.50,1061.50,1061.25,1061.25,0,262,262.00
01/19/2004,09:02,1061.25,1061.25,1061.25,1061.25,0,33,33.00
01/19/2004,09:03,1061.25,1061.25,1061.25,1061.25,0,28,28.00
01/19/2004,09:05,1061.00,1061.00,1061.00,1061.00,0,84,84.00
01/19/2004,09:06,1061.00,1061.25,1060.75,1061.25,20,39,59.00
01/19/2004,09:07,1060.75,1060.75,1060.75,1060.75,0,65,65.00
01/19/2004,09:08,1060.75,1060.75,1060.50,1060.75,10,72,82.00
01/19/2004,09:09,1060.75,1060.75,1060.75,1060.75,12,0,12.00
01/19/2004,09:10,1060.75,1060.75,1060.50,1060.50,27,5,32.00
01/19/2004,09:11,1060.75,1060.75,1060.75,1060.75,12,0,12.00
01/19/2004,09:12,1060.75,1061.00,1060.75,1060.75,42,33,75.00
01/19/2004,09:13,1060.75,1060.75,1060.75,1060.75,0,40,40.00
01/19/2004,09:14,1060.75,1060.75,1060.75,1060.75,0,9,9.00
01/19/2004,09:15,1060.50,1060.75,1060.50,1060.50,3,56,59.00
01/19/2004,09:16,1060.50,1060.50,1060.50,1060.50,0,2,2.00
01/19/2004,09:17,1060.75,1060.75,1060.50,1060.50,50,1,51.00
01/19/2004,09:18,1060.50,1060.75,1060.50,1060.75,2,9,11.00
01/19/2004,09:19,1060.75,1060.75,1060.75,1060.75,1,0,1.00
01/19/2004,09:20,1060.75,1060.75,1060.75,1060.75,1,0,1.00
01/19/2004,09:21,1060.75,1060.75,1060.75,1060.75,17,0,17.00
01/19/2004,09:22,1060.75,1061.00,1060.75,1061.00,57,0,57.00
01/19/2004,09:23,1061.00,1061.00,1061.00,1061.00,47,0,47.00
01/19/2004,09:24,1061.00,1061.00,1060.75,1060.75,16,10,26.00
01/19/2004,09:25,1061.00,1061.00,1060.75,1061.00,33,10,43.00
01/19/2004,09:26,1061.00,1061.00,1060.75,1061.00,39,5,44.00
01/19/2004,09:27,1061.00,1061.00,1060.75,1061.00,111,1,112.00
01/19/2004,09:28,1061.00,1061.00,1061.00,1061.00,2,0,2.00
01/19/2004,09:29,1061.00,1061.00,1061.00,1061.00,1,0,1.00
01/19/2004,09:30,1061.00,1061.00,1061.00,1061.00,99,0,99.00
01/19/2004,09:31,1061.00,1061.00,1061.00,1061.00,79,0,79.00
01/19/2004,09:33,1060.75,1060.75,1060.75,1060.75,0,2,2.00
01/19/2004,09:34,1060.75,1061.00,1060.75,1061.00,20,1,21.00
01/19/2004,09:35,1061.00,1061.00,1061.00,1061.00,5,0,5.00
01/19/2004,09:36,1061.00,1061.00,1061.00,1061.00,1,0,1.00
01/19/2004,09:38,1061.00,1061.00,1061.00,1061.00,5,0,5.00
01/19/2004,09:39,1061.00,1061.00,1061.00,1061.00,1,0,1.00
01/19/2004,09:40,1061.00,1061.00,1060.75,1060.75,1,34,35.00
01/19/2004,09:41,1060.75,1060.75,1060.75,1060.75,0,11,11.00
01/19/2004,09:42,1060.75,1060.75,1060.75,1060.75,0,6,6.00
01/19/2004,09:43,1060.75,1060.75,1060.75,1060.75,0,20,20.00
01/19/2004,09:44,1060.50,1060.75,1060.50,1060.75,1,1,2.00
01/19/2004,09:45,1060.75,1060.75,1060.50,1060.50,11,21,32.00
01/19/2004,09:46,1060.50,1060.50,1060.25,1060.50,38,84,122.00
01/19/2004,09:47,1060.50,1060.50,1060.50,1060.50,6,0,6.00
01/19/2004,09:48,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/19/2004,09:49,1060.50,1060.50,1060.50,1060.50,9,0,9.00
01/19/2004,09:50,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/19/2004,09:51,1060.50,1060.50,1060.50,1060.50,112,0,112.00
01/19/2004,09:52,1060.50,1060.50,1060.25,1060.50,53,1,54.00
01/19/2004,09:53,1060.50,1060.50,1060.50,1060.50,27,0,27.00
01/19/2004,09:54,1060.50,1060.75,1060.50,1060.75,16,0,16.00
01/19/2004,09:55,1060.50,1060.50,1060.25,1060.25,0,16,16.00
01/19/2004,09:56,1060.25,1060.25,1060.25,1060.25,0,1,1.00
01/19/2004,09:58,1060.25,1060.50,1060.25,1060.50,5,8,13.00
01/19/2004,10:00,1060.50,1060.50,1060.50,1060.50,3,0,3.00
01/19/2004,10:01,1060.25,1060.50,1060.25,1060.50,4,22,26.00
01/19/2004,10:02,1060.50,1060.50,1060.25,1060.50,2,30,32.00
01/19/2004,10:03,1060.50,1060.50,1060.25,1060.50,8,1,9.00
01/19/2004,10:04,1060.50,1060.50,1060.50,1060.50,10,0,10.00
01/19/2004,10:05,1060.50,1060.50,1060.50,1060.50,20,0,20.00
01/19/2004,10:06,1060.25,1060.25,1060.25,1060.25,0,170,170.00
01/19/2004,10:07,1060.25,1060.25,1059.75,1059.75,13,182,195.00
01/19/2004,10:08,1059.75,1060.00,1059.75,1059.75,7,22,29.00
01/19/2004,10:09,1059.75,1059.75,1059.75,1059.75,0,52,52.00
01/19/2004,10:10,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/19/2004,10:11,1059.75,1059.75,1059.75,1059.75,0,40,40.00
01/19/2004,10:12,1060.00,1060.00,1059.75,1059.75,26,8,34.00
01/19/2004,10:13,1059.75,1060.00,1059.75,1060.00,7,29,36.00
01/19/2004,10:15,1060.00,1060.00,1059.75,1059.75,7,1,8.00
01/19/2004,10:16,1060.00,1060.00,1060.00,1060.00,42,0,42.00
01/19/2004,10:17,1060.00,1060.00,1060.00,1060.00,12,0,12.00
01/19/2004,10:18,1059.75,1060.00,1059.75,1059.75,14,3,17.00
01/19/2004,10:19,1060.00,1060.00,1060.00,1060.00,7,0,7.00
01/19/2004,10:20,1060.00,1060.25,1060.00,1060.25,66,0,66.00
01/19/2004,10:21,1060.25,1060.25,1060.00,1060.25,15,44,59.00
01/19/2004,10:23,1060.00,1060.00,1060.00,1060.00,0,26,26.00
01/19/2004,10:24,1060.25,1060.75,1060.25,1060.50,69,11,80.00
01/19/2004,10:25,1060.50,1060.75,1060.25,1060.50,10,3,13.00
01/19/2004,10:26,1060.50,1060.50,1060.50,1060.50,21,0,21.00
01/19/2004,10:27,1060.50,1060.75,1060.50,1060.50,32,6,38.00
01/19/2004,10:28,1060.50,1060.75,1060.50,1060.75,28,12,40.00
01/19/2004,10:29,1060.75,1060.75,1060.75,1060.75,49,0,49.00
01/19/2004,10:30,1060.75,1061.00,1060.50,1060.50,52,8,60.00
01/19/2004,17:31,1061.50,1061.50,1061.25,1061.25,0,170,170.00
01/19/2004,17:32,1061.50,1061.75,1061.50,1061.50,24,22,46.00
01/19/2004,17:33,1061.50,1061.75,1061.50,1061.50,1,12,13.00
01/19/2004,17:35,1061.75,1061.75,1061.50,1061.75,5,2,7.00
01/19/2004,17:37,1061.75,1061.75,1061.75,1061.75,2,0,2.00
01/19/2004,17:38,1061.75,1061.75,1061.75,1061.75,50,0,50.00
01/19/2004,17:39,1061.75,1061.75,1061.75,1061.75,3,0,3.00
01/19/2004,17:40,1061.75,1061.75,1061.75,1061.75,9,0,9.00
01/19/2004,17:41,1061.75,1061.75,1061.75,1061.75,12,0,12.00
01/19/2004,17:42,1062.00,1062.00,1062.00,1062.00,9,0,9.00
01/19/2004,17:43,1061.75,1061.75,1061.75,1061.75,0,2,2.00
01/19/2004,17:46,1061.75,1061.75,1061.75,1061.75,0,10,10.00
01/19/2004,17:49,1061.75,1061.75,1061.75,1061.75,0,1,1.00
01/19/2004,17:50,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/19/2004,17:58,1061.75,1061.75,1061.75,1061.75,2,0,2.00
01/19/2004,18:00,1061.75,1061.75,1061.75,1061.75,13,0,13.00
01/19/2004,18:02,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/19/2004,18:03,1061.75,1062.00,1061.75,1062.00,8,0,8.00
01/19/2004,18:10,1062.00,1062.00,1062.00,1062.00,2,0,2.00
01/19/2004,18:12,1061.75,1061.75,1061.75,1061.75,0,20,20.00
01/19/2004,18:13,1061.75,1062.00,1061.75,1062.00,1,1,2.00
01/19/2004,18:16,1061.75,1061.75,1061.75,1061.75,0,10,10.00
01/19/2004,18:19,1061.75,1061.75,1061.75,1061.75,0,5,5.00
01/19/2004,18:21,1061.75,1061.75,1061.25,1061.50,28,58,86.00
01/19/2004,18:23,1061.50,1061.50,1061.50,1061.50,3,0,3.00
01/19/2004,18:29,1061.75,1061.75,1061.75,1061.75,3,0,3.00
01/19/2004,18:30,1061.75,1061.75,1061.75,1061.75,8,0,8.00
01/19/2004,18:31,1061.75,1061.75,1061.75,1061.75,2,0,2.00
01/19/2004,18:35,1061.75,1061.75,1061.75,1061.75,10,0,10.00
01/19/2004,18:39,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/19/2004,18:40,1061.75,1061.75,1061.75,1061.75,2,0,2.00
01/19/2004,18:44,1061.75,1062.00,1061.75,1062.00,81,0,81.00
01/19/2004,18:45,1062.00,1062.00,1062.00,1062.00,21,0,21.00
01/19/2004,18:49,1062.00,1062.00,1062.00,1062.00,1,0,1.00
01/19/2004,18:50,1062.00,1062.00,1061.50,1061.75,26,24,50.00
01/19/2004,18:51,1061.75,1062.25,1061.75,1062.25,67,0,67.00
01/19/2004,18:52,1062.25,1062.25,1062.25,1062.25,2,0,2.00
01/19/2004,18:53,1062.25,1062.25,1062.25,1062.25,4,0,4.00
01/19/2004,18:57,1062.25,1062.25,1062.25,1062.25,5,0,5.00
01/19/2004,18:58,1062.25,1062.25,1062.25,1062.25,1,0,1.00
01/19/2004,18:59,1062.25,1062.25,1062.00,1062.00,6,1,7.00
01/19/2004,19:02,1062.00,1062.00,1062.00,1062.00,0,2,2.00
01/19/2004,19:04,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/19/2004,19:11,1062.25,1062.50,1062.25,1062.50,145,0,145.00
01/19/2004,19:12,1062.50,1062.75,1062.25,1062.50,25,7,32.00
01/19/2004,19:13,1062.50,1062.50,1062.50,1062.50,0,10,10.00
01/19/2004,19:15,1062.50,1062.50,1062.50,1062.50,0,16,16.00
01/19/2004,19:16,1062.50,1062.50,1062.50,1062.50,0,5,5.00
01/19/2004,19:17,1062.50,1062.50,1062.50,1062.50,0,5,5.00
01/19/2004,19:18,1062.75,1062.75,1062.50,1062.50,3,1,4.00
01/19/2004,19:24,1062.75,1062.75,1062.75,1062.75,3,0,3.00
01/19/2004,19:26,1062.75,1062.75,1062.75,1062.75,4,0,4.00
01/19/2004,19:27,1062.50,1062.50,1062.50,1062.50,0,4,4.00
01/19/2004,19:28,1062.50,1062.50,1062.50,1062.50,0,21,21.00
01/19/2004,19:31,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/19/2004,19:32,1062.50,1063.00,1062.50,1063.00,40,1,41.00
01/19/2004,19:33,1063.00,1063.25,1063.00,1063.25,19,0,19.00
01/19/2004,19:35,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/19/2004,19:37,1063.00,1063.00,1063.00,1063.00,0,21,21.00
01/19/2004,19:38,1063.00,1063.00,1063.00,1063.00,0,4,4.00
01/19/2004,19:39,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/19/2004,19:40,1063.00,1063.00,1063.00,1063.00,0,7,7.00
01/19/2004,19:42,1062.75,1063.00,1062.75,1063.00,10,5,15.00
01/19/2004,19:44,1063.00,1063.00,1063.00,1063.00,16,0,16.00
01/19/2004,19:49,1063.00,1063.00,1062.75,1063.00,4,1,5.00
01/19/2004,19:51,1063.00,1063.00,1063.00,1063.00,35,0,35.00
01/19/2004,19:52,1063.00,1063.00,1063.00,1063.00,20,0,20.00
01/19/2004,19:53,1063.00,1063.00,1063.00,1063.00,31,0,31.00
01/19/2004,19:54,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/19/2004,19:55,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/19/2004,19:56,1062.75,1063.00,1062.75,1063.00,15,8,23.00
01/19/2004,20:04,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,20:11,1063.00,1063.00,1063.00,1063.00,20,0,20.00
01/19/2004,20:15,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,20:17,1062.75,1062.75,1062.75,1062.75,0,20,20.00
01/19/2004,20:21,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,20:23,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/19/2004,20:26,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,20:30,1062.75,1062.75,1062.75,1062.75,0,5,5.00
01/19/2004,20:31,1062.75,1062.75,1062.75,1062.75,0,7,7.00
01/19/2004,20:32,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,20:36,1062.75,1062.75,1062.75,1062.75,0,13,13.00
01/19/2004,20:42,1062.75,1062.75,1062.75,1062.75,0,53,53.00
01/19/2004,20:43,1062.75,1062.75,1062.75,1062.75,0,5,5.00
01/19/2004,20:46,1062.75,1062.75,1062.75,1062.75,0,15,15.00
01/19/2004,20:52,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,21:00,1062.75,1062.75,1062.75,1062.75,0,29,29.00
01/19/2004,21:01,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,21:02,1062.75,1062.75,1062.75,1062.75,0,5,5.00
01/19/2004,21:03,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/19/2004,21:04,1062.75,1062.75,1062.75,1062.75,0,5,5.00
01/19/2004,21:10,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/19/2004,21:11,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,21:12,1062.75,1062.75,1062.75,1062.75,0,7,7.00
01/19/2004,21:13,1062.75,1062.75,1062.75,1062.75,0,5,5.00
01/19/2004,21:14,1062.75,1062.75,1062.75,1062.75,0,16,16.00
01/19/2004,21:16,1062.75,1062.75,1062.75,1062.75,0,3,3.00
01/19/2004,21:20,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/19/2004,21:22,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/19/2004,21:23,1062.75,1062.75,1062.50,1062.50,2,2,4.00
01/19/2004,21:24,1062.75,1062.75,1062.75,1062.75,7,0,7.00
01/19/2004,21:25,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/19/2004,21:31,1063.00,1063.00,1062.75,1062.75,3,5,8.00
01/19/2004,21:33,1062.75,1062.75,1062.75,1062.75,0,50,50.00
01/19/2004,21:34,1062.75,1062.75,1062.75,1062.75,0,15,15.00
01/19/2004,21:35,1062.75,1062.75,1062.75,1062.75,0,18,18.00
01/19/2004,21:37,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,21:38,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,21:39,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/19/2004,21:40,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,21:41,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,21:45,1062.75,1062.75,1062.50,1062.75,5,31,36.00
01/19/2004,21:46,1062.75,1063.00,1062.75,1063.00,18,0,18.00
01/19/2004,21:48,1063.00,1063.00,1063.00,1063.00,10,0,10.00
01/19/2004,21:51,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,21:53,1063.00,1063.00,1063.00,1063.00,11,0,11.00
01/19/2004,21:56,1063.00,1063.00,1063.00,1063.00,5,0,5.00
01/19/2004,21:57,1063.00,1063.00,1063.00,1063.00,6,0,6.00
01/19/2004,21:58,1063.00,1063.00,1063.00,1063.00,4,0,4.00
01/19/2004,21:59,1063.00,1063.00,1063.00,1063.00,3,0,3.00
01/19/2004,22:01,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/19/2004,22:02,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,22:05,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/19/2004,22:14,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/19/2004,22:15,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/19/2004,22:19,1063.25,1063.25,1063.25,1063.25,10,0,10.00
01/19/2004,22:22,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/19/2004,22:23,1063.00,1063.25,1063.00,1063.00,1,3,4.00
01/19/2004,22:26,1063.25,1063.25,1063.25,1063.25,27,0,27.00
01/19/2004,22:27,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/19/2004,22:28,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/19/2004,22:32,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/19/2004,22:33,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/19/2004,22:39,1063.25,1063.25,1063.25,1063.25,3,0,3.00
01/19/2004,22:42,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/19/2004,22:48,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/19/2004,23:01,1063.00,1063.00,1063.00,1063.00,0,29,29.00
01/19/2004,23:02,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,23:04,1062.75,1062.75,1062.75,1062.75,0,13,13.00
01/19/2004,23:06,1062.75,1062.75,1062.75,1062.75,0,10,10.00
01/19/2004,23:09,1062.75,1062.75,1062.75,1062.75,0,10,10.00
01/19/2004,23:14,1062.75,1062.75,1062.75,1062.75,0,9,9.00
01/19/2004,23:19,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,23:35,1063.00,1063.25,1063.00,1063.25,81,0,81.00
01/19/2004,23:37,1063.25,1063.25,1063.25,1063.25,10,0,10.00
01/19/2004,23:39,1063.00,1063.00,1062.75,1062.75,0,16,16.00
01/19/2004,23:40,1062.75,1062.75,1062.75,1062.75,0,11,11.00
01/19/2004,23:45,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,23:47,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/19/2004,23:58,1062.50,1062.50,1062.25,1062.25,0,41,41.00
01/20/2004,00:01,1062.25,1062.25,1062.00,1062.00,0,22,22.00
01/20/2004,00:02,1062.00,1062.00,1062.00,1062.00,0,26,26.00
01/20/2004,00:04,1062.00,1062.00,1062.00,1062.00,0,4,4.00
01/20/2004,00:10,1062.00,1062.00,1062.00,1062.00,0,4,4.00
01/20/2004,00:12,1062.00,1062.00,1062.00,1062.00,0,2,2.00
01/20/2004,00:13,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/20/2004,00:14,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/20/2004,00:15,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/20/2004,00:16,1062.00,1062.00,1061.75,1062.00,1,4,5.00
01/20/2004,00:17,1062.00,1062.00,1062.00,1062.00,2,0,2.00
01/20/2004,00:18,1062.00,1062.00,1061.75,1061.75,1,1,2.00
01/20/2004,00:22,1062.25,1062.25,1062.25,1062.25,1,0,1.00
01/20/2004,00:24,1062.25,1062.25,1062.00,1062.00,1,1,2.00
01/20/2004,00:25,1062.00,1062.00,1062.00,1062.00,0,10,10.00
01/20/2004,00:26,1062.00,1062.00,1062.00,1062.00,0,5,5.00
01/20/2004,00:33,1062.00,1062.00,1062.00,1062.00,0,3,3.00
01/20/2004,00:43,1062.25,1062.25,1062.25,1062.25,14,0,14.00
01/20/2004,00:44,1062.50,1062.75,1062.50,1062.75,15,0,15.00
01/20/2004,00:48,1062.75,1063.00,1062.75,1063.00,20,0,20.00
01/20/2004,00:49,1063.00,1063.00,1063.00,1063.00,5,0,5.00
01/20/2004,00:52,1063.25,1063.25,1063.25,1063.25,10,0,10.00
01/20/2004,00:56,1063.00,1063.00,1063.00,1063.00,0,8,8.00
01/20/2004,00:58,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/20/2004,00:59,1063.00,1063.00,1063.00,1063.00,0,4,4.00
01/20/2004,01:01,1063.00,1063.00,1062.75,1062.75,0,4,4.00
01/20/2004,01:02,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/20/2004,01:03,1063.25,1063.25,1063.25,1063.25,13,0,13.00
01/20/2004,01:04,1063.25,1063.25,1063.25,1063.25,5,0,5.00
01/20/2004,01:05,1063.25,1063.25,1063.00,1063.00,1,1,2.00
01/20/2004,01:06,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/20/2004,01:07,1063.00,1063.00,1062.75,1062.75,0,3,3.00
01/20/2004,01:08,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:09,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/20/2004,01:10,1062.75,1062.75,1062.75,1062.75,3,0,3.00
01/20/2004,01:11,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:12,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/20/2004,01:13,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:14,1062.50,1062.50,1062.50,1062.50,0,4,4.00
01/20/2004,01:15,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:16,1062.50,1062.50,1062.50,1062.50,0,3,3.00
01/20/2004,01:17,1062.50,1062.50,1062.50,1062.50,0,2,2.00
01/20/2004,01:18,1062.50,1062.50,1062.50,1062.50,0,2,2.00
01/20/2004,01:21,1062.50,1062.50,1062.50,1062.50,0,7,7.00
01/20/2004,01:22,1062.50,1062.75,1062.50,1062.75,1,2,3.00
01/20/2004,01:23,1062.50,1062.50,1062.50,1062.50,0,3,3.00
01/20/2004,01:24,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:25,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:27,1062.50,1062.75,1062.50,1062.75,1,2,3.00
01/20/2004,01:28,1062.75,1063.00,1062.75,1062.75,18,1,19.00
01/20/2004,01:30,1063.00,1063.00,1062.75,1062.75,1,1,2.00
01/20/2004,01:31,1062.75,1062.75,1062.75,1062.75,0,4,4.00
01/20/2004,01:32,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/20/2004,01:33,1062.75,1062.75,1062.50,1062.50,0,5,5.00
01/20/2004,01:34,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:37,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:39,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:41,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:42,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:43,1062.75,1062.75,1062.75,1062.75,5,0,5.00
01/20/2004,01:44,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,01:46,1062.75,1062.75,1062.75,1062.75,10,0,10.00
01/20/2004,01:47,1062.75,1062.75,1062.75,1062.75,10,0,10.00
01/20/2004,01:51,1062.75,1062.75,1062.75,1062.75,2,0,2.00
01/20/2004,01:54,1062.75,1062.75,1062.75,1062.75,3,0,3.00
01/20/2004,01:56,1062.75,1062.75,1062.75,1062.75,7,0,7.00
01/20/2004,01:57,1063.00,1063.00,1063.00,1063.00,12,0,12.00
01/20/2004,01:58,1063.00,1063.25,1063.00,1063.25,22,0,22.00
01/20/2004,01:59,1063.25,1063.25,1063.25,1063.25,10,0,10.00
01/20/2004,02:01,1063.00,1063.25,1063.00,1063.25,14,1,15.00
01/20/2004,02:02,1063.00,1063.00,1062.75,1062.75,0,14,14.00
01/20/2004,02:03,1062.75,1062.75,1062.50,1062.50,0,32,32.00
01/20/2004,02:04,1062.75,1062.75,1062.50,1062.50,2,4,6.00
01/20/2004,02:05,1062.75,1063.00,1062.75,1062.75,18,3,21.00
01/20/2004,02:06,1062.75,1062.75,1062.50,1062.50,0,27,27.00
01/20/2004,02:07,1062.75,1063.00,1062.75,1062.75,29,1,30.00
01/20/2004,02:08,1063.00,1063.00,1063.00,1063.00,13,0,13.00
01/20/2004,02:09,1063.00,1063.00,1062.75,1062.75,20,5,25.00
01/20/2004,02:10,1063.00,1063.00,1062.75,1062.75,4,14,18.00
01/20/2004,02:12,1062.50,1062.50,1062.50,1062.50,0,14,14.00
01/20/2004,02:13,1062.25,1062.25,1062.25,1062.25,0,17,17.00
01/20/2004,02:14,1062.25,1062.25,1062.00,1062.00,0,22,22.00
01/20/2004,02:15,1062.00,1062.00,1061.75,1061.75,10,56,66.00
01/20/2004,02:16,1061.75,1061.75,1061.50,1061.75,20,30,50.00
01/20/2004,02:17,1061.75,1062.00,1061.75,1062.00,5,0,5.00
01/20/2004,02:18,1061.75,1061.75,1061.75,1061.75,0,1,1.00
01/20/2004,02:19,1061.75,1062.00,1061.75,1062.00,32,1,33.00
01/20/2004,02:20,1062.00,1062.00,1062.00,1062.00,11,0,11.00
01/20/2004,02:21,1062.00,1062.25,1062.00,1062.25,132,0,132.00
01/20/2004,02:22,1062.00,1062.25,1062.00,1062.25,1,1,2.00
01/20/2004,02:23,1062.00,1062.00,1062.00,1062.00,0,37,37.00
01/20/2004,02:24,1061.75,1062.00,1061.50,1061.75,25,41,66.00
01/20/2004,02:25,1062.00,1062.00,1062.00,1062.00,45,0,45.00
01/20/2004,02:27,1062.00,1062.00,1062.00,1062.00,12,0,12.00
01/20/2004,02:28,1062.25,1062.50,1062.00,1062.00,45,11,56.00
01/20/2004,02:29,1062.00,1062.00,1062.00,1062.00,0,4,4.00
01/20/2004,02:30,1062.00,1062.00,1062.00,1062.00,0,8,8.00
01/20/2004,02:33,1062.00,1062.25,1062.00,1062.25,10,10,20.00
01/20/2004,02:34,1062.50,1062.50,1062.50,1062.50,13,0,13.00
01/20/2004,02:35,1062.50,1062.50,1062.50,1062.50,8,0,8.00
01/20/2004,02:37,1062.50,1062.75,1062.50,1062.75,3,0,3.00
01/20/2004,02:38,1062.75,1062.75,1062.75,1062.75,5,0,5.00
01/20/2004,02:40,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/20/2004,02:41,1062.50,1062.50,1062.50,1062.50,0,5,5.00
01/20/2004,02:42,1062.50,1062.50,1062.25,1062.25,0,9,9.00
01/20/2004,02:43,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/20/2004,02:45,1062.50,1062.50,1062.50,1062.50,0,17,17.00
01/20/2004,02:46,1062.25,1062.50,1062.25,1062.50,25,25,50.00
01/20/2004,02:47,1062.25,1062.25,1062.25,1062.25,0,6,6.00
01/20/2004,02:48,1062.25,1062.25,1062.25,1062.25,0,37,37.00
01/20/2004,02:49,1062.00,1062.25,1062.00,1062.25,11,2,13.00
01/20/2004,02:50,1062.25,1062.25,1062.25,1062.25,6,0,6.00
01/20/2004,02:51,1062.50,1062.50,1062.50,1062.50,22,0,22.00
01/20/2004,02:52,1062.50,1062.50,1062.50,1062.50,8,0,8.00
01/20/2004,02:53,1062.50,1062.50,1062.50,1062.50,5,0,5.00
01/20/2004,02:54,1062.75,1062.75,1062.75,1062.75,13,0,13.00
01/20/2004,02:56,1062.75,1062.75,1062.75,1062.75,4,0,4.00
01/20/2004,02:58,1062.75,1062.75,1062.75,1062.75,2,0,2.00
01/20/2004,03:00,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/20/2004,03:02,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/20/2004,03:04,1062.75,1062.75,1062.75,1062.75,20,0,20.00
01/20/2004,03:05,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/20/2004,03:06,1062.75,1062.75,1062.75,1062.75,4,0,4.00
01/20/2004,03:08,1063.00,1063.25,1063.00,1063.25,35,0,35.00
01/20/2004,03:09,1063.00,1063.50,1063.00,1063.25,55,14,69.00
01/20/2004,03:10,1063.50,1063.50,1063.50,1063.50,64,0,64.00
01/20/2004,03:12,1063.50,1063.75,1063.50,1063.75,59,0,59.00
01/20/2004,03:13,1063.75,1063.75,1063.75,1063.75,21,0,21.00
01/20/2004,03:14,1063.75,1064.00,1063.75,1064.00,121,0,121.00
01/20/2004,03:15,1064.00,1064.25,1063.75,1064.00,138,9,147.00
01/20/2004,03:16,1064.00,1064.00,1064.00,1064.00,16,0,16.00
01/20/2004,03:17,1064.00,1064.00,1064.00,1064.00,23,0,23.00
01/20/2004,03:18,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/20/2004,03:19,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/20/2004,03:20,1064.00,1064.50,1064.00,1064.25,109,5,114.00
01/20/2004,03:21,1064.25,1064.25,1064.25,1064.25,0,11,11.00
01/20/2004,03:22,1064.00,1064.25,1064.00,1064.00,1,29,30.00
01/20/2004,03:23,1064.00,1064.00,1064.00,1064.00,0,5,5.00
01/20/2004,03:24,1063.75,1063.75,1063.75,1063.75,0,23,23.00
01/20/2004,03:25,1063.75,1063.75,1063.75,1063.75,0,12,12.00
01/20/2004,03:26,1063.75,1063.75,1063.75,1063.75,0,24,24.00
01/20/2004,03:27,1063.75,1063.75,1063.75,1063.75,0,10,10.00
01/20/2004,03:28,1063.75,1064.00,1063.75,1064.00,46,1,47.00
01/20/2004,03:29,1064.00,1064.00,1064.00,1064.00,26,0,26.00
01/20/2004,03:30,1064.00,1064.00,1064.00,1064.00,35,0,35.00
01/20/2004,03:33,1064.00,1064.00,1064.00,1064.00,42,0,42.00
01/20/2004,03:34,1064.00,1064.00,1064.00,1064.00,84,0,84.00
01/20/2004,03:35,1064.00,1064.25,1063.75,1064.00,40,14,54.00
01/20/2004,03:36,1064.00,1064.00,1064.00,1064.00,32,0,32.00
01/20/2004,03:37,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/20/2004,03:38,1064.00,1064.25,1064.00,1064.25,64,20,84.00
01/20/2004,03:39,1064.25,1064.50,1064.25,1064.25,52,11,63.00
01/20/2004,03:40,1064.25,1064.25,1064.00,1064.00,0,4,4.00
01/20/2004,03:42,1064.00,1064.00,1064.00,1064.00,0,30,30.00
01/20/2004,03:43,1064.00,1064.00,1063.75,1064.00,4,6,10.00
01/20/2004,03:49,1064.00,1064.00,1063.75,1063.75,19,25,44.00
01/20/2004,03:51,1064.00,1064.00,1064.00,1064.00,24,0,24.00
01/20/2004,03:52,1064.00,1064.00,1064.00,1064.00,10,0,10.00
01/20/2004,03:53,1064.00,1064.00,1063.75,1064.00,11,1,12.00
01/20/2004,03:54,1064.25,1064.25,1064.25,1064.25,1,0,1.00
01/20/2004,03:55,1064.25,1064.25,1064.25,1064.25,15,0,15.00
01/20/2004,04:00,1064.25,1064.25,1064.00,1064.00,1,10,11.00
01/20/2004,04:01,1064.25,1064.25,1064.25,1064.25,22,0,22.00
01/20/2004,04:02,1064.00,1064.00,1064.00,1064.00,0,1,1.00
01/20/2004,04:03,1064.00,1064.25,1064.00,1064.00,50,38,88.00
01/20/2004,04:04,1064.00,1064.00,1063.50,1063.75,11,93,104.00
01/20/2004,04:05,1063.75,1064.00,1063.50,1064.00,43,6,49.00
01/20/2004,04:06,1064.00,1064.00,1064.00,1064.00,3,0,3.00
01/20/2004,04:09,1064.00,1064.00,1064.00,1064.00,26,0,26.00
01/20/2004,04:10,1064.00,1064.00,1064.00,1064.00,2,0,2.00
01/20/2004,04:11,1064.00,1064.00,1064.00,1064.00,53,0,53.00
01/20/2004,04:14,1064.00,1064.00,1064.00,1064.00,12,0,12.00
01/20/2004,04:15,1064.00,1064.00,1064.00,1064.00,17,0,17.00
01/20/2004,04:16,1064.00,1064.00,1064.00,1064.00,5,0,5.00
01/20/2004,04:17,1064.00,1064.00,1063.75,1063.75,46,4,50.00
01/20/2004,04:18,1064.00,1064.00,1064.00,1064.00,3,0,3.00
01/20/2004,04:20,1064.00,1064.00,1064.00,1064.00,2,0,2.00
01/20/2004,04:21,1063.75,1063.75,1063.75,1063.75,0,5,5.00
01/20/2004,04:22,1064.00,1064.25,1064.00,1064.25,11,1,12.00
01/20/2004,04:23,1064.25,1064.25,1064.00,1064.00,1,35,36.00
01/20/2004,04:25,1064.25,1064.25,1064.25,1064.25,1,0,1.00
01/20/2004,04:26,1064.00,1064.00,1064.00,1064.00,0,5,5.00
01/20/2004,04:28,1064.00,1064.00,1064.00,1064.00,0,5,5.00
01/20/2004,04:29,1064.00,1064.00,1063.75,1064.00,9,45,54.00
01/20/2004,04:30,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/20/2004,04:31,1064.00,1064.00,1064.00,1064.00,2,0,2.00
01/20/2004,04:32,1064.00,1064.00,1064.00,1064.00,2,0,2.00
01/20/2004,04:33,1063.75,1063.75,1063.75,1063.75,0,102,102.00
01/20/2004,04:34,1063.75,1063.75,1063.50,1063.50,0,33,33.00
01/20/2004,04:35,1063.50,1063.50,1063.50,1063.50,0,68,68.00
01/20/2004,04:36,1063.75,1063.75,1063.75,1063.75,60,0,60.00
01/20/2004,04:38,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/20/2004,04:39,1063.50,1063.75,1063.50,1063.75,35,1,36.00
01/20/2004,04:40,1063.75,1063.75,1063.75,1063.75,18,0,18.00
01/20/2004,04:45,1064.00,1064.00,1064.00,1064.00,25,0,25.00
01/20/2004,04:48,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/20/2004,04:51,1064.00,1064.00,1064.00,1064.00,5,0,5.00
01/20/2004,04:52,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/20/2004,04:53,1064.00,1064.00,1064.00,1064.00,3,0,3.00
01/20/2004,04:54,1064.00,1064.00,1064.00,1064.00,41,0,41.00
01/20/2004,04:55,1064.25,1064.25,1064.25,1064.25,1,0,1.00
01/20/2004,04:56,1064.00,1064.00,1064.00,1064.00,0,18,18.00
01/20/2004,04:57,1064.00,1064.00,1064.00,1064.00,0,7,7.00
01/20/2004,04:58,1064.25,1064.25,1064.25,1064.25,5,0,5.00
01/20/2004,05:00,1064.25,1064.50,1064.25,1064.25,151,47,198.00
01/20/2004,05:02,1064.25,1064.25,1064.25,1064.25,0,1,1.00
01/20/2004,05:03,1064.00,1064.00,1064.00,1064.00,0,34,34.00
01/20/2004,05:04,1064.00,1064.00,1064.00,1064.00,0,2,2.00
01/20/2004,05:05,1064.00,1064.00,1064.00,1064.00,0,1,1.00
01/20/2004,05:08,1064.00,1064.00,1064.00,1064.00,0,10,10.00
01/20/2004,05:11,1063.75,1063.75,1063.75,1063.75,0,4,4.00
01/20/2004,05:12,1063.75,1063.75,1063.75,1063.75,0,63,63.00
01/20/2004,05:13,1063.75,1063.75,1063.75,1063.75,0,2,2.00
01/20/2004,05:14,1063.75,1063.75,1063.75,1063.75,0,9,9.00
01/20/2004,05:15,1063.75,1063.75,1063.75,1063.75,0,15,15.00
01/20/2004,05:16,1063.75,1064.00,1063.75,1064.00,3,8,11.00
01/20/2004,05:17,1063.75,1064.00,1063.75,1063.75,6,4,10.00
01/20/2004,05:19,1064.00,1064.00,1063.75,1064.00,35,1,36.00
01/20/2004,05:20,1064.00,1064.00,1063.75,1064.00,42,5,47.00
01/20/2004,05:22,1063.75,1063.75,1063.50,1063.50,0,20,20.00
01/20/2004,05:23,1063.75,1063.75,1063.50,1063.75,15,32,47.00
01/20/2004,05:25,1063.50,1063.75,1063.50,1063.75,10,1,11.00
01/20/2004,05:26,1063.75,1063.75,1063.50,1063.75,16,1,17.00
01/20/2004,05:27,1063.75,1064.00,1063.75,1063.75,11,30,41.00
01/20/2004,05:28,1063.75,1063.75,1063.75,1063.75,0,12,12.00
01/20/2004,05:29,1063.75,1063.75,1063.75,1063.75,0,7,7.00
01/20/2004,05:30,1063.50,1063.50,1063.25,1063.25,0,104,104.00
01/20/2004,05:31,1063.50,1063.50,1063.25,1063.50,5,1,6.00
01/20/2004,05:32,1063.25,1063.25,1063.25,1063.25,0,7,7.00
01/20/2004,05:33,1063.25,1063.50,1063.25,1063.25,1,112,113.00
01/20/2004,05:34,1063.50,1063.50,1063.50,1063.50,8,0,8.00
01/20/2004,05:35,1063.75,1063.75,1063.75,1063.75,16,0,16.00
01/20/2004,05:36,1064.00,1064.00,1063.75,1063.75,10,5,15.00
01/20/2004,05:38,1064.00,1064.00,1063.75,1063.75,1,1,2.00
01/20/2004,05:39,1064.00,1064.00,1064.00,1064.00,35,0,35.00
01/20/2004,05:40,1064.00,1064.25,1064.00,1064.25,145,0,145.00
01/20/2004,05:41,1064.25,1064.25,1064.25,1064.25,2,0,2.00
01/20/2004,05:42,1064.50,1064.50,1064.25,1064.50,184,3,187.00
01/20/2004,05:43,1064.25,1064.75,1064.25,1064.75,172,3,175.00
01/20/2004,05:44,1064.50,1064.75,1064.50,1064.75,237,4,241.00
01/20/2004,05:45,1064.75,1065.00,1064.75,1064.75,33,115,148.00
01/20/2004,05:46,1064.50,1064.50,1064.50,1064.50,0,6,6.00
01/20/2004,05:47,1064.50,1064.50,1064.25,1064.25,0,34,34.00
01/20/2004,05:48,1064.25,1064.25,1064.25,1064.25,0,17,17.00
01/20/2004,05:49,1064.50,1064.50,1064.50,1064.50,13,0,13.00
01/20/2004,05:50,1064.50,1064.50,1064.00,1064.25,6,125,131.00
01/20/2004,05:51,1064.25,1064.75,1064.25,1064.50,67,9,76.00
01/20/2004,05:52,1064.50,1064.50,1064.50,1064.50,0,5,5.00
01/20/2004,05:53,1064.50,1064.50,1064.50,1064.50,0,15,15.00
01/20/2004,05:54,1064.50,1064.50,1064.50,1064.50,0,11,11.00
01/20/2004,05:55,1064.50,1064.50,1064.50,1064.50,0,1,1.00
01/20/2004,05:57,1064.50,1064.50,1064.50,1064.50,0,12,12.00
01/20/2004,05:58,1064.50,1064.50,1064.50,1064.50,0,38,38.00
01/20/2004,05:59,1064.50,1064.50,1064.25,1064.25,0,35,35.00
01/20/2004,06:00,1064.25,1064.25,1064.25,1064.25,0,14,14.00
01/20/2004,06:01,1064.25,1064.25,1064.25,1064.25,0,35,35.00
01/20/2004,06:02,1064.25,1064.25,1064.25,1064.25,0,10,10.00
01/20/2004,06:03,1064.25,1064.25,1064.25,1064.25,0,7,7.00
01/20/2004,06:04,1064.25,1064.50,1064.25,1064.50,1,6,7.00
01/20/2004,06:05,1064.25,1064.25,1064.25,1064.25,0,53,53.00
01/20/2004,06:06,1064.25,1064.25,1064.25,1064.25,0,12,12.00
01/20/2004,06:07,1064.25,1064.25,1064.00,1064.25,5,3,8.00
01/20/2004,06:09,1064.50,1064.50,1064.50,1064.50,1,0,1.00
01/20/2004,06:10,1064.25,1064.50,1064.25,1064.25,1,23,24.00
01/20/2004,06:11,1064.25,1064.25,1064.25,1064.25,0,1,1.00
01/20/2004,06:12,1064.25,1064.25,1064.25,1064.25,0,2,2.00
01/20/2004,06:13,1064.25,1064.50,1064.25,1064.50,38,13,51.00
01/20/2004,06:14,1064.50,1064.50,1064.50,1064.50,7,0,7.00
01/20/2004,06:15,1064.50,1064.50,1064.50,1064.50,19,0,19.00
01/20/2004,06:16,1064.50,1064.50,1064.50,1064.50,27,0,27.00
01/20/2004,06:17,1064.50,1064.50,1064.50,1064.50,1,0,1.00
01/20/2004,06:18,1064.50,1064.75,1064.50,1064.50,2,10,12.00
01/20/2004,06:19,1064.75,1064.75,1064.50,1064.50,1,1,2.00
01/20/2004,06:20,1064.50,1064.75,1064.50,1064.75,1,3,4.00
01/20/2004,06:21,1064.75,1064.75,1064.75,1064.75,65,0,65.00
01/20/2004,06:22,1064.75,1064.75,1064.75,1064.75,64,0,64.00
01/20/2004,06:23,1064.75,1064.75,1064.75,1064.75,183,0,183.00
01/20/2004,06:24,1064.75,1064.75,1064.75,1064.75,3,0,3.00
01/20/2004,06:25,1064.75,1065.00,1064.75,1064.75,21,20,41.00
01/20/2004,06:26,1064.75,1064.75,1064.75,1064.75,0,36,36.00
01/20/2004,06:27,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/20/2004,06:28,1064.75,1064.75,1064.75,1064.75,0,10,10.00
01/20/2004,06:29,1064.75,1065.00,1064.75,1065.00,3,2,5.00
01/20/2004,06:30,1065.00,1065.00,1065.00,1065.00,284,0,284.00
01/20/2004,06:31,1064.75,1065.00,1064.75,1065.00,5,2,7.00
01/20/2004,06:33,1064.75,1065.00,1064.75,1065.00,3,2,5.00
01/20/2004,06:36,1064.75,1065.00,1064.75,1064.75,2,2,4.00
01/20/2004,06:37,1064.75,1064.75,1064.75,1064.75,0,117,117.00
01/20/2004,06:38,1064.75,1064.75,1064.50,1064.75,10,29,39.00
01/20/2004,06:39,1064.75,1064.75,1064.50,1064.50,10,3,13.00
01/20/2004,06:40,1064.50,1064.50,1064.50,1064.50,0,60,60.00
01/20/2004,06:41,1064.50,1064.50,1064.50,1064.50,0,2,2.00
01/20/2004,06:42,1064.75,1064.75,1064.75,1064.75,25,0,25.00
01/20/2004,06:43,1064.75,1065.00,1064.75,1065.00,45,0,45.00
01/20/2004,06:44,1064.75,1065.00,1064.75,1065.00,118,1,119.00
01/20/2004,06:45,1065.00,1065.00,1065.00,1065.00,23,0,23.00
01/20/2004,06:46,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/20/2004,06:47,1065.25,1065.25,1065.00,1065.00,55,103,158.00
01/20/2004,06:48,1065.00,1065.00,1065.00,1065.00,0,65,65.00
01/20/2004,06:49,1064.75,1064.75,1064.75,1064.75,0,14,14.00
01/20/2004,06:51,1064.75,1064.75,1064.75,1064.75,0,10,10.00
01/20/2004,06:52,1065.00,1065.00,1064.75,1064.75,10,69,79.00
01/20/2004,06:53,1064.75,1065.00,1064.50,1064.50,2,81,83.00
01/20/2004,06:56,1064.75,1064.75,1064.75,1064.75,5,0,5.00
01/20/2004,06:58,1064.50,1064.75,1064.50,1064.75,79,12,91.00
01/20/2004,06:59,1064.75,1065.00,1064.75,1065.00,23,0,23.00
01/20/2004,07:00,1065.00,1065.00,1065.00,1065.00,89,0,89.00
01/20/2004,07:01,1065.00,1065.00,1064.75,1064.75,20,1,21.00
01/20/2004,07:02,1065.00,1065.00,1064.75,1064.75,5,9,14.00
01/20/2004,07:03,1064.75,1064.75,1064.75,1064.75,0,7,7.00
01/20/2004,07:04,1064.75,1065.00,1064.75,1064.75,19,4,23.00
01/20/2004,07:05,1065.00,1065.00,1065.00,1065.00,27,0,27.00
01/20/2004,07:06,1065.00,1065.00,1065.00,1065.00,9,0,9.00
01/20/2004,07:07,1065.25,1065.50,1065.00,1065.25,456,22,478.00
01/20/2004,07:08,1065.25,1065.25,1065.00,1065.00,0,118,118.00
01/20/2004,07:09,1065.00,1065.25,1065.00,1065.25,17,16,33.00
01/20/2004,07:10,1065.25,1065.50,1065.25,1065.25,66,38,104.00
01/20/2004,07:11,1065.25,1065.50,1065.00,1065.25,2,18,20.00
01/20/2004,07:12,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/20/2004,07:13,1065.25,1065.25,1065.25,1065.25,6,0,6.00
01/20/2004,07:14,1065.25,1065.25,1065.25,1065.25,10,0,10.00
01/20/2004,07:15,1065.25,1065.25,1064.75,1065.00,5,116,121.00
01/20/2004,07:16,1065.00,1065.25,1064.75,1064.75,51,15,66.00
01/20/2004,07:17,1065.00,1065.00,1064.75,1064.75,5,4,9.00
01/20/2004,07:18,1065.00,1065.25,1064.75,1065.25,52,4,56.00
01/20/2004,07:19,1065.25,1065.25,1065.00,1065.00,2,7,9.00
01/20/2004,07:20,1065.00,1065.00,1065.00,1065.00,0,37,37.00
01/20/2004,07:21,1065.00,1065.00,1065.00,1065.00,0,10,10.00
01/20/2004,07:22,1064.75,1065.00,1064.75,1064.75,2,272,274.00
01/20/2004,07:23,1064.75,1064.75,1064.50,1064.50,0,31,31.00
01/20/2004,07:24,1064.50,1064.75,1064.50,1064.75,50,8,58.00
01/20/2004,07:25,1064.50,1064.75,1064.50,1064.75,6,11,17.00
01/20/2004,07:26,1064.50,1064.75,1064.50,1064.50,1,5,6.00
01/20/2004,07:27,1064.75,1065.00,1064.75,1065.00,231,0,231.00
01/20/2004,07:28,1064.75,1065.00,1064.75,1064.75,64,52,116.00
01/20/2004,07:29,1065.00,1065.00,1064.75,1064.75,3,4,7.00
01/20/2004,07:30,1064.75,1065.00,1064.50,1064.75,16,124,140.00
01/20/2004,07:31,1064.50,1064.75,1064.50,1064.75,6,107,113.00
01/20/2004,07:32,1064.50,1065.00,1064.50,1065.00,122,2,124.00
01/20/2004,07:33,1065.00,1065.00,1064.75,1064.75,5,28,33.00
01/20/2004,07:34,1064.75,1065.00,1064.75,1065.00,139,10,149.00
01/20/2004,07:35,1065.00,1065.25,1065.00,1065.25,86,0,86.00
01/20/2004,07:36,1065.00,1065.00,1064.75,1065.00,47,15,62.00
01/20/2004,07:37,1065.00,1065.00,1065.00,1065.00,79,0,79.00
01/20/2004,07:38,1065.00,1065.00,1065.00,1065.00,28,0,28.00
01/20/2004,07:39,1065.00,1065.00,1064.75,1065.00,81,34,115.00
01/20/2004,07:40,1065.25,1065.25,1064.75,1065.00,21,18,39.00
01/20/2004,07:41,1064.75,1065.00,1064.75,1064.75,1,2,3.00
01/20/2004,07:42,1065.00,1065.00,1064.75,1064.75,5,1,6.00
01/20/2004,07:43,1065.00,1065.00,1065.00,1065.00,110,0,110.00
01/20/2004,07:44,1065.00,1065.25,1065.00,1065.25,31,4,35.00
01/20/2004,07:45,1065.00,1065.25,1065.00,1065.25,25,24,49.00
01/20/2004,07:46,1065.00,1065.25,1065.00,1065.00,20,10,30.00
01/20/2004,07:47,1065.00,1065.00,1064.75,1064.75,0,289,289.00
01/20/2004,07:48,1064.75,1065.00,1064.50,1064.50,2,124,126.00
01/20/2004,07:49,1064.75,1064.75,1064.50,1064.75,488,54,542.00
01/20/2004,07:50,1064.75,1064.75,1064.50,1064.75,113,3,116.00
01/20/2004,07:51,1064.75,1064.75,1064.50,1064.50,3,3,6.00
01/20/2004,07:52,1064.50,1064.75,1064.50,1064.50,1,3,4.00
01/20/2004,07:53,1064.50,1064.50,1064.50,1064.50,0,3,3.00
01/20/2004,07:54,1064.50,1064.75,1064.50,1064.75,20,3,23.00
01/20/2004,07:55,1064.50,1064.50,1064.50,1064.50,0,2,2.00
01/20/2004,07:56,1064.75,1064.75,1064.50,1064.50,8,7,15.00
01/20/2004,07:57,1064.50,1064.75,1064.50,1064.75,3,3,6.00
01/20/2004,07:58,1064.50,1064.75,1064.50,1064.75,1,2,3.00
01/20/2004,07:59,1064.50,1064.75,1064.50,1064.75,6,82,88.00
01/20/2004,08:00,1064.50,1064.75,1064.25,1064.50,120,65,185.00
01/20/2004,08:01,1064.50,1064.75,1064.50,1064.50,131,14,145.00
01/20/2004,08:02,1064.50,1064.75,1064.50,1064.75,15,37,52.00
01/20/2004,08:03,1064.75,1065.00,1064.50,1065.00,38,1,39.00
01/20/2004,08:04,1064.75,1065.00,1064.50,1064.75,69,36,105.00
01/20/2004,08:05,1064.50,1064.75,1064.50,1064.75,16,1,17.00
01/20/2004,08:06,1064.75,1064.75,1064.75,1064.75,26,0,26.00
01/20/2004,08:07,1065.00,1065.00,1064.75,1064.75,30,4,34.00
01/20/2004,08:08,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/20/2004,08:09,1065.00,1065.00,1064.75,1065.00,162,44,206.00
01/20/2004,08:10,1065.00,1065.00,1064.75,1064.75,9,40,49.00
01/20/2004,08:11,1064.75,1065.00,1064.75,1064.75,2,62,64.00
01/20/2004,08:12,1064.75,1065.00,1064.75,1064.75,1,26,27.00
01/20/2004,08:13,1064.75,1065.00,1064.75,1064.75,6,12,18.00
01/20/2004,08:14,1065.00,1065.25,1064.75,1065.00,600,14,614.00
01/20/2004,08:15,1065.25,1065.25,1065.00,1065.25,282,1,283.00
01/20/2004,08:16,1065.25,1065.25,1065.00,1065.00,25,14,39.00
01/20/2004,08:17,1065.25,1065.25,1065.00,1065.25,6,2,8.00
01/20/2004,08:18,1065.00,1065.25,1064.75,1065.00,75,77,152.00
01/20/2004,08:19,1065.00,1065.25,1065.00,1065.00,67,54,121.00
01/20/2004,08:20,1065.00,1065.50,1065.00,1065.50,704,190,894.00
01/20/2004,08:21,1065.25,1065.75,1065.25,1065.50,340,140,480.00
01/20/2004,08:22,1065.50,1065.75,1065.50,1065.50,241,103,344.00
01/20/2004,08:23,1065.75,1065.75,1065.25,1065.50,201,62,263.00
01/20/2004,08:24,1065.50,1065.75,1065.25,1065.50,391,62,453.00
01/20/2004,08:25,1065.50,1065.50,1065.25,1065.25,150,58,208.00
01/20/2004,08:26,1065.25,1065.25,1065.00,1065.00,0,526,526.00
01/20/2004,08:27,1065.00,1065.25,1064.75,1065.25,367,106,473.00
01/20/2004,08:28,1065.25,1065.25,1065.00,1065.25,1120,10,1130.00
01/20/2004,08:29,1065.00,1065.25,1064.75,1065.00,494,451,945.00
01/20/2004,08:30,1065.00,1065.00,1064.50,1064.75,108,1008,1116.00
01/20/2004,08:31,1064.75,1065.00,1064.50,1064.50,1720,1399,3119.00
01/20/2004,08:32,1064.75,1065.00,1064.25,1064.75,1660,1508,3168.00
01/20/2004,08:33,1064.75,1065.00,1064.00,1064.25,954,3403,4357.00
01/20/2004,08:34,1064.00,1064.75,1064.00,1064.75,1263,672,1935.00
01/20/2004,08:35,1064.50,1065.00,1064.25,1064.25,844,1263,2107.00
01/20/2004,08:36,1064.25,1065.00,1064.25,1064.75,894,702,1596.00
01/20/2004,08:37,1064.75,1065.00,1064.00,1065.00,2029,1636,3665.00
01/20/2004,08:38,1064.75,1065.00,1064.25,1064.25,211,1206,1417.00
01/20/2004,08:39,1064.25,1064.75,1064.00,1064.50,1313,758,2071.00
01/20/2004,08:40,1064.50,1064.75,1063.75,1064.00,928,1415,2343.00
01/20/2004,08:41,1064.00,1064.50,1064.00,1064.50,250,992,1242.00
01/20/2004,08:42,1064.25,1065.00,1064.25,1064.75,1388,571,1959.00
01/20/2004,08:43,1064.75,1064.75,1064.25,1064.75,672,531,1203.00
01/20/2004,08:44,1064.50,1064.75,1063.75,1064.00,619,1299,1918.00
01/20/2004,08:45,1064.00,1064.25,1063.00,1063.25,1079,3922,5001.00
01/20/2004,08:46,1063.25,1063.25,1062.25,1062.75,1133,4270,5403.00
01/20/2004,08:47,1063.00,1063.00,1062.75,1063.00,809,157,966.00
01/20/2004,08:48,1063.00,1063.25,1062.75,1062.75,753,826,1579.00
01/20/2004,08:49,1063.00,1063.25,1062.50,1062.75,647,1260,1907.00
01/20/2004,08:50,1062.75,1063.00,1062.50,1062.75,197,695,892.00
01/20/2004,08:51,1063.00,1063.75,1063.00,1063.50,1663,676,2339.00
01/20/2004,08:52,1063.50,1063.75,1063.25,1063.25,596,325,921.00
01/20/2004,08:53,1063.50,1064.00,1063.25,1063.75,787,13,800.00
01/20/2004,08:54,1064.00,1064.50,1063.75,1063.75,1503,1124,2627.00
01/20/2004,08:55,1063.75,1064.00,1063.50,1063.75,94,422,516.00
01/20/2004,08:56,1063.75,1064.00,1063.50,1063.50,502,754,1256.00
01/20/2004,08:57,1063.50,1063.75,1063.50,1063.50,213,71,284.00
01/20/2004,08:58,1063.50,1064.00,1063.50,1064.00,685,151,836.00
01/20/2004,08:59,1064.00,1064.25,1063.75,1064.00,1039,154,1193.00
01/20/2004,09:00,1064.00,1064.25,1063.25,1063.25,240,2095,2335.00
01/20/2004,09:01,1063.25,1063.75,1062.75,1063.50,1596,1577,3173.00
01/20/2004,09:02,1063.25,1063.50,1063.00,1063.25,1350,1462,2812.00
01/20/2004,09:03,1063.00,1063.25,1062.50,1063.00,718,1752,2470.00
01/20/2004,09:04,1063.00,1063.50,1062.75,1063.50,1038,438,1476.00
01/20/2004,09:05,1063.50,1063.75,1063.50,1063.75,520,177,697.00
01/20/2004,09:06,1063.75,1064.25,1063.75,1064.00,1299,452,1751.00
01/20/2004,09:07,1064.00,1065.25,1064.00,1065.00,5053,1891,6944.00
01/20/2004,09:08,1065.00,1066.25,1064.75,1066.00,5026,2825,7851.00
01/20/2004,09:09,1066.25,1066.50,1065.50,1065.75,1582,3246,4828.00
01/20/2004,09:10,1065.75,1065.75,1065.25,1065.75,477,980,1457.00
01/20/2004,09:11,1065.50,1065.75,1065.25,1065.50,366,567,933.00
01/20/2004,09:12,1065.50,1065.50,1065.25,1065.25,843,64,907.00
01/20/2004,09:13,1065.25,1065.50,1065.00,1065.50,773,858,1631.00
01/20/2004,09:14,1065.25,1065.75,1065.25,1065.50,536,318,854.00
01/20/2004,09:15,1065.50,1065.75,1065.25,1065.25,42,503,545.00
01/20/2004,09:16,1065.25,1065.50,1065.25,1065.50,62,488,550.00
01/20/2004,09:17,1065.25,1065.50,1065.25,1065.50,589,668,1257.00
01/20/2004,09:18,1065.50,1065.50,1065.00,1065.25,455,885,1340.00
01/20/2004,09:19,1065.25,1065.50,1065.25,1065.50,517,158,675.00
01/20/2004,09:20,1065.25,1065.50,1065.00,1065.25,175,220,395.00
01/20/2004,09:21,1065.25,1065.25,1065.00,1065.00,20,552,572.00
01/20/2004,09:22,1065.00,1065.25,1063.75,1064.00,1055,5036,6091.00
01/20/2004,09:23,1064.00,1064.25,1062.50,1062.50,1118,4158,5276.00
01/20/2004,09:24,1062.50,1063.00,1062.50,1062.75,1610,1508,3118.00
01/20/2004,09:25,1062.75,1063.00,1062.50,1062.75,433,823,1256.00
01/20/2004,09:26,1062.50,1062.75,1061.75,1062.25,1297,3097,4394.00
01/20/2004,09:27,1062.00,1062.25,1062.00,1062.00,514,940,1454.00
01/20/2004,09:28,1062.00,1062.25,1061.75,1062.00,447,1476,1923.00
01/20/2004,09:29,1062.25,1062.75,1062.00,1062.50,1548,677,2225.00
01/20/2004,09:30,1062.50,1062.50,1061.75,1061.75,323,2110,2433.00
01/20/2004,09:31,1062.00,1062.00,1061.25,1061.25,624,3497,4121.00
01/20/2004,09:32,1061.25,1061.50,1061.00,1061.00,634,2629,3263.00
01/20/2004,09:33,1060.75,1061.00,1060.50,1061.00,1505,2664,4169.00
01/20/2004,09:34,1061.00,1061.25,1060.75,1061.00,1058,402,1460.00
01/20/2004,09:35,1060.75,1061.00,1060.25,1061.00,2047,2120,4167.00
01/20/2004,09:36,1060.75,1061.00,1060.25,1060.50,626,1985,2611.00
01/20/2004,09:37,1060.50,1061.25,1060.50,1061.00,1370,496,1866.00
01/20/2004,09:38,1061.00,1061.25,1061.00,1061.25,325,207,532.00
01/20/2004,09:39,1061.25,1061.25,1061.00,1061.00,411,231,642.00
01/20/2004,09:40,1061.00,1061.50,1061.00,1061.50,533,252,785.00
01/20/2004,09:41,1061.25,1061.50,1061.00,1061.25,279,420,699.00
01/20/2004,09:42,1061.25,1061.25,1061.00,1061.25,553,125,678.00
01/20/2004,09:43,1061.25,1061.25,1060.75,1060.75,77,600,677.00
01/20/2004,09:44,1060.75,1061.00,1060.50,1060.75,129,873,1002.00
01/20/2004,09:45,1060.75,1061.00,1060.00,1060.25,2641,2584,5225.00
01/20/2004,09:46,1060.25,1060.50,1060.00,1060.25,1802,1016,2818.00
01/20/2004,09:47,1060.25,1060.50,1060.00,1060.50,659,192,851.00
01/20/2004,09:48,1060.50,1061.00,1060.25,1060.50,821,623,1444.00
01/20/2004,09:49,1060.50,1060.75,1060.00,1060.75,1314,1294,2608.00
01/20/2004,09:50,1060.75,1061.00,1060.50,1061.00,751,1070,1821.00
01/20/2004,09:51,1061.00,1061.00,1060.75,1060.75,953,97,1050.00
01/20/2004,09:52,1061.00,1061.25,1060.75,1061.25,1804,478,2282.00
01/20/2004,09:53,1061.25,1061.25,1061.00,1061.25,912,159,1071.00
01/20/2004,09:54,1061.25,1061.50,1061.00,1061.50,1241,113,1354.00
01/20/2004,09:55,1061.25,1061.50,1061.00,1061.00,1329,991,2320.00
01/20/2004,09:56,1061.00,1061.50,1060.75,1061.25,864,1788,2652.00
01/20/2004,09:57,1061.25,1061.50,1061.00,1061.25,438,856,1294.00
01/20/2004,09:58,1061.00,1061.50,1061.00,1061.25,527,49,576.00
01/20/2004,09:59,1061.25,1061.50,1061.25,1061.50,727,57,784.00
01/20/2004,10:00,1061.50,1061.75,1061.25,1061.75,1138,837,1975.00
01/20/2004,10:01,1061.50,1061.75,1061.25,1061.25,123,720,843.00
01/20/2004,10:02,1061.25,1061.50,1061.25,1061.25,47,585,632.00
01/20/2004,10:03,1061.50,1061.75,1061.00,1061.50,709,756,1465.00
01/20/2004,10:04,1061.50,1061.75,1060.75,1061.00,916,2316,3232.00
01/20/2004,10:05,1061.25,1061.25,1060.75,1061.00,388,413,801.00
01/20/2004,10:06,1060.75,1061.50,1060.75,1061.25,803,78,881.00
01/20/2004,10:07,1061.25,1061.50,1060.50,1061.00,1085,2956,4041.00
01/20/2004,10:08,1061.00,1061.25,1061.00,1061.25,11,366,377.00
01/20/2004,10:09,1061.25,1061.25,1061.00,1061.00,541,62,603.00
01/20/2004,10:10,1061.00,1061.25,1060.75,1060.75,95,477,572.00
01/20/2004,10:11,1061.00,1061.00,1060.00,1060.75,825,1866,2691.00
01/20/2004,10:12,1060.50,1060.75,1060.50,1060.50,862,311,1173.00
01/20/2004,10:13,1060.50,1061.00,1060.50,1061.00,474,60,534.00
01/20/2004,10:14,1061.00,1061.00,1060.50,1060.75,165,351,516.00
01/20/2004,10:15,1060.75,1061.00,1060.50,1061.00,237,14,251.00
01/20/2004,10:16,1060.75,1060.75,1060.50,1060.75,162,318,480.00
01/20/2004,10:17,1060.75,1060.75,1060.25,1060.25,136,365,501.00
01/20/2004,10:18,1060.25,1060.75,1060.00,1060.75,673,594,1267.00
01/20/2004,10:19,1060.50,1061.00,1060.25,1060.25,601,1007,1608.00
01/20/2004,10:20,1060.50,1060.75,1060.25,1060.75,292,30,322.00
01/20/2004,10:21,1060.75,1060.75,1060.50,1060.75,45,17,62.00
01/20/2004,10:22,1060.75,1061.00,1060.50,1060.50,498,556,1054.00
01/20/2004,10:23,1060.75,1060.75,1060.00,1060.00,579,1580,2159.00
01/20/2004,10:24,1060.25,1060.25,1059.50,1059.75,564,1716,2280.00
01/20/2004,10:25,1059.75,1060.50,1059.75,1060.50,1477,575,2052.00
01/20/2004,10:26,1060.25,1060.75,1060.25,1060.75,501,312,813.00
01/20/2004,10:27,1060.75,1060.75,1060.50,1060.75,355,49,404.00
01/20/2004,10:28,1060.50,1060.75,1060.25,1060.75,339,257,596.00
01/20/2004,10:29,1060.75,1060.75,1060.00,1060.00,614,1358,1972.00
01/20/2004,10:30,1059.75,1060.25,1059.75,1060.25,413,268,681.00
01/20/2004,10:31,1060.25,1060.25,1059.00,1059.25,693,3339,4032.00
01/20/2004,10:32,1059.25,1059.50,1058.75,1059.00,1332,2515,3847.00
01/20/2004,10:33,1058.75,1059.25,1058.75,1059.00,951,831,1782.00
01/20/2004,10:34,1058.75,1059.25,1058.50,1059.25,1008,945,1953.00
01/20/2004,10:35,1059.00,1059.25,1058.75,1058.75,329,64,393.00
01/20/2004,10:36,1058.75,1059.25,1058.50,1059.00,952,879,1831.00
01/20/2004,10:37,1058.75,1059.00,1058.50,1058.75,258,696,954.00
01/20/2004,10:38,1058.50,1059.25,1058.50,1059.00,727,406,1133.00
01/20/2004,10:39,1059.00,1059.00,1058.25,1058.50,532,2822,3354.00
01/20/2004,10:40,1058.50,1059.00,1058.50,1059.00,1148,61,1209.00
01/20/2004,10:41,1059.00,1059.00,1058.75,1059.00,254,127,381.00
01/20/2004,10:42,1059.00,1059.25,1058.75,1059.25,260,21,281.00
01/20/2004,10:43,1059.25,1059.25,1059.00,1059.25,72,84,156.00
01/20/2004,10:44,1059.25,1059.50,1059.00,1059.50,1229,169,1398.00
01/20/2004,10:45,1059.50,1059.75,1059.25,1059.50,821,101,922.00
01/20/2004,10:46,1059.50,1059.75,1059.25,1059.50,385,48,433.00
01/20/2004,10:47,1059.75,1059.75,1059.25,1059.75,198,304,502.00
01/20/2004,10:48,1059.50,1060.00,1059.50,1060.00,1431,58,1489.00
01/20/2004,10:49,1060.00,1060.50,1059.75,1060.25,2060,875,2935.00
01/20/2004,10:50,1060.25,1060.50,1060.00,1060.25,1986,684,2670.00
01/20/2004,10:51,1060.25,1060.25,1060.00,1060.00,682,95,777.00
01/20/2004,10:52,1060.00,1060.50,1060.00,1060.25,1165,714,1879.00
01/20/2004,10:53,1060.25,1060.50,1060.00,1060.25,409,641,1050.00
01/20/2004,10:54,1060.25,1060.75,1060.25,1060.25,1086,709,1795.00
01/20/2004,10:55,1060.50,1060.50,1060.25,1060.25,81,511,592.00
01/20/2004,10:56,1060.50,1060.50,1060.00,1060.25,103,198,301.00
01/20/2004,10:57,1060.00,1060.50,1060.00,1060.25,864,318,1182.00
01/20/2004,10:58,1060.25,1060.25,1059.50,1059.50,363,1716,2079.00
01/20/2004,10:59,1059.50,1059.75,1059.25,1059.50,391,264,655.00
01/20/2004,11:00,1059.50,1060.00,1059.25,1060.00,520,114,634.00
01/20/2004,11:01,1059.75,1060.50,1059.75,1060.50,1698,85,1783.00
01/20/2004,11:02,1060.50,1060.50,1060.00,1060.25,25,388,413.00
01/20/2004,11:03,1060.25,1060.25,1060.00,1060.00,75,311,386.00
01/20/2004,11:04,1060.00,1060.50,1060.00,1060.50,1004,15,1019.00
01/20/2004,11:05,1060.25,1060.75,1060.25,1060.50,375,172,547.00
01/20/2004,11:06,1060.75,1061.00,1060.50,1060.75,1195,573,1768.00
01/20/2004,11:07,1060.75,1061.00,1060.50,1061.00,647,233,880.00
01/20/2004,11:08,1060.75,1061.00,1060.75,1061.00,429,164,593.00
01/20/2004,11:09,1061.00,1061.25,1060.75,1061.00,279,221,500.00
01/20/2004,11:10,1061.00,1061.25,1060.75,1061.00,915,76,991.00
01/20/2004,11:11,1061.00,1061.25,1060.75,1061.00,354,247,601.00
01/20/2004,11:12,1061.00,1061.25,1061.00,1061.00,13,43,56.00
01/20/2004,11:13,1061.00,1061.25,1060.75,1060.75,25,326,351.00
01/20/2004,11:14,1061.00,1061.00,1060.75,1061.00,56,116,172.00
01/20/2004,11:15,1061.00,1061.25,1060.75,1061.00,1338,458,1796.00
01/20/2004,11:16,1061.25,1061.25,1061.00,1061.25,89,103,192.00
01/20/2004,11:17,1061.25,1061.25,1061.00,1061.00,84,8,92.00
01/20/2004,11:18,1061.25,1061.50,1061.25,1061.50,827,10,837.00
01/20/2004,11:19,1061.50,1061.75,1061.00,1061.25,1738,757,2495.00
01/20/2004,11:20,1061.25,1061.25,1060.75,1061.00,142,936,1078.00
01/20/2004,11:21,1061.00,1061.50,1061.00,1061.25,536,193,729.00
01/20/2004,11:22,1061.25,1061.25,1061.00,1061.00,171,30,201.00
01/20/2004,11:23,1061.00,1061.25,1061.00,1061.25,54,47,101.00
01/20/2004,11:24,1061.00,1061.25,1061.00,1061.25,43,17,60.00
01/20/2004,11:25,1061.25,1061.25,1061.00,1061.00,9,64,73.00
01/20/2004,11:26,1061.00,1061.25,1061.00,1061.25,29,268,297.00
01/20/2004,11:27,1061.00,1061.75,1061.00,1061.50,1386,258,1644.00
01/20/2004,11:28,1061.50,1061.50,1061.25,1061.50,311,276,587.00
01/20/2004,11:29,1061.25,1061.50,1061.25,1061.25,18,39,57.00
01/20/2004,11:30,1061.25,1061.50,1061.25,1061.25,99,295,394.00
01/20/2004,11:31,1061.25,1062.00,1061.25,1062.00,1067,257,1324.00
01/20/2004,11:32,1061.75,1062.25,1061.75,1062.00,1562,436,1998.00
01/20/2004,11:33,1062.00,1062.25,1061.75,1062.00,822,536,1358.00
01/20/2004,11:34,1062.00,1062.00,1061.75,1061.75,19,224,243.00
01/20/2004,11:35,1061.75,1062.00,1061.25,1061.75,194,1486,1680.00
01/20/2004,11:36,1061.50,1061.75,1061.25,1061.50,151,222,373.00
01/20/2004,11:37,1061.50,1061.75,1061.25,1061.50,133,253,386.00
01/20/2004,11:38,1061.25,1061.25,1060.75,1061.00,129,2356,2485.00
01/20/2004,11:39,1060.75,1061.00,1060.50,1061.00,551,644,1195.00
01/20/2004,11:40,1060.75,1061.00,1060.50,1060.75,77,225,302.00
01/20/2004,11:41,1060.50,1060.75,1060.50,1060.50,93,41,134.00
01/20/2004,11:42,1060.75,1061.00,1060.50,1060.75,312,6,318.00
01/20/2004,11:43,1060.75,1061.00,1060.75,1061.00,303,4,307.00
01/20/2004,11:44,1061.00,1061.00,1060.25,1060.50,38,922,960.00
01/20/2004,11:45,1060.25,1061.00,1060.00,1060.00,1636,1777,3413.00
01/20/2004,11:46,1060.00,1060.25,1059.50,1059.75,197,1178,1375.00
01/20/2004,11:47,1059.75,1060.00,1059.50,1059.75,266,478,744.00
01/20/2004,11:48,1060.00,1060.00,1059.75,1059.75,13,450,463.00
01/20/2004,11:49,1060.00,1060.00,1059.75,1060.00,125,1,126.00
01/20/2004,11:50,1060.00,1060.00,1059.50,1060.00,399,319,718.00
01/20/2004,11:51,1059.75,1060.00,1059.75,1060.00,44,53,97.00
01/20/2004,11:52,1060.00,1060.25,1059.75,1060.25,301,45,346.00
01/20/2004,11:53,1060.25,1060.25,1060.00,1060.25,980,1,981.00
01/20/2004,11:54,1060.25,1060.25,1060.00,1060.25,118,12,130.00
01/20/2004,11:55,1060.25,1060.25,1059.75,1060.00,163,1363,1526.00
01/20/2004,11:56,1060.00,1060.25,1060.00,1060.25,168,119,287.00
01/20/2004,11:57,1060.25,1060.25,1059.75,1060.00,133,128,261.00
01/20/2004,11:58,1060.00,1060.00,1059.75,1060.00,79,93,172.00
01/20/2004,11:59,1060.00,1060.00,1059.75,1060.00,377,143,520.00
01/20/2004,12:00,1060.00,1060.25,1060.00,1060.25,528,8,536.00
01/20/2004,12:01,1060.25,1060.75,1060.00,1060.75,637,84,721.00
01/20/2004,12:02,1060.75,1061.00,1060.50,1061.00,1013,101,1114.00
01/20/2004,12:03,1061.00,1061.25,1060.75,1061.00,262,402,664.00
01/20/2004,12:04,1061.00,1061.25,1060.75,1060.75,73,160,233.00
01/20/2004,12:05,1061.00,1061.25,1061.00,1061.25,231,6,237.00
01/20/2004,12:06,1061.00,1061.75,1061.00,1061.50,1055,162,1217.00
01/20/2004,12:07,1061.50,1061.75,1061.50,1061.50,711,248,959.00
01/20/2004,12:08,1061.75,1062.00,1061.25,1062.00,825,166,991.00
01/20/2004,12:09,1061.75,1061.75,1061.50,1061.75,14,159,173.00
01/20/2004,12:10,1061.75,1061.75,1061.25,1061.25,57,479,536.00
01/20/2004,12:11,1061.25,1061.50,1061.00,1061.25,31,812,843.00
01/20/2004,12:12,1061.25,1061.25,1061.00,1061.00,359,29,388.00
01/20/2004,12:13,1061.00,1061.25,1061.00,1061.25,13,22,35.00
01/20/2004,12:14,1061.00,1061.00,1060.75,1060.75,0,347,347.00
01/20/2004,12:15,1060.75,1061.00,1060.75,1061.00,871,28,899.00
01/20/2004,12:16,1061.00,1061.50,1061.00,1061.50,377,8,385.00
01/20/2004,12:17,1061.25,1061.50,1061.00,1061.25,13,314,327.00
01/20/2004,12:18,1061.25,1061.25,1061.00,1061.25,16,15,31.00
01/20/2004,12:19,1061.25,1061.50,1060.75,1061.00,1112,1029,2141.00
01/20/2004,12:20,1061.00,1061.50,1061.00,1061.50,229,21,250.00
01/20/2004,12:21,1061.25,1061.25,1061.25,1061.25,0,10,10.00
01/20/2004,12:22,1061.25,1061.50,1061.25,1061.25,7,35,42.00
01/20/2004,12:23,1061.25,1061.50,1061.25,1061.50,15,19,34.00
01/20/2004,12:24,1061.50,1061.50,1061.25,1061.50,7,4,11.00
01/20/2004,12:25,1061.25,1061.50,1061.25,1061.25,50,241,291.00
01/20/2004,12:26,1061.25,1061.75,1061.00,1061.00,281,562,843.00
01/20/2004,12:27,1061.25,1061.25,1061.00,1061.25,135,17,152.00
01/20/2004,12:28,1061.25,1061.25,1061.00,1061.25,91,7,98.00
01/20/2004,12:29,1061.25,1061.75,1061.25,1061.25,299,96,395.00
01/20/2004,12:30,1061.50,1061.50,1061.25,1061.50,47,4,51.00
01/20/2004,12:31,1061.50,1061.75,1061.25,1061.75,128,76,204.00
01/20/2004,12:32,1061.50,1061.75,1061.50,1061.75,17,21,38.00
01/20/2004,12:33,1061.75,1061.75,1061.50,1061.50,14,6,20.00
01/20/2004,12:34,1061.75,1062.00,1061.75,1062.00,628,88,716.00
01/20/2004,12:35,1062.00,1062.25,1061.75,1062.00,663,326,989.00
01/20/2004,12:36,1062.00,1062.25,1062.00,1062.00,47,243,290.00
01/20/2004,12:37,1062.25,1062.50,1062.00,1062.50,1277,35,1312.00
01/20/2004,12:38,1062.50,1063.00,1062.50,1062.75,2277,262,2539.00
01/20/2004,12:39,1062.75,1063.00,1062.75,1063.00,415,194,609.00
01/20/2004,12:40,1063.00,1063.00,1062.75,1062.75,77,107,184.00
01/20/2004,12:41,1063.00,1063.00,1062.75,1062.75,25,146,171.00
01/20/2004,12:42,1062.75,1063.00,1062.50,1062.50,45,638,683.00
01/20/2004,12:43,1062.50,1063.00,1062.25,1062.75,1702,337,2039.00
01/20/2004,12:44,1062.75,1063.00,1062.50,1062.50,202,178,380.00
01/20/2004,12:45,1062.75,1062.75,1062.50,1062.75,31,19,50.00
01/20/2004,12:46,1062.75,1062.75,1062.25,1062.50,47,274,321.00
01/20/2004,12:47,1062.25,1062.75,1062.25,1062.25,160,776,936.00
01/20/2004,12:48,1062.25,1062.50,1062.00,1062.00,13,223,236.00
01/20/2004,12:49,1062.25,1062.25,1061.50,1061.75,251,969,1220.00
01/20/2004,12:50,1061.75,1062.00,1061.75,1062.00,18,158,176.00
01/20/2004,12:51,1061.75,1062.50,1061.75,1062.25,818,272,1090.00
01/20/2004,12:52,1062.00,1062.25,1062.00,1062.00,52,77,129.00
01/20/2004,12:53,1062.00,1062.25,1061.25,1061.50,325,2108,2433.00
01/20/2004,12:54,1061.75,1062.00,1061.50,1061.75,575,407,982.00
01/20/2004,12:55,1061.75,1061.75,1061.50,1061.75,11,25,36.00
01/20/2004,12:56,1061.50,1062.00,1061.50,1062.00,317,17,334.00
01/20/2004,12:57,1062.00,1062.00,1061.50,1061.75,51,195,246.00
01/20/2004,12:58,1061.75,1062.00,1061.75,1062.00,115,0,115.00
01/20/2004,12:59,1062.00,1062.50,1062.00,1062.50,1058,24,1082.00
01/20/2004,13:00,1062.50,1062.50,1061.75,1061.75,845,906,1751.00
01/20/2004,13:01,1061.75,1062.00,1061.75,1062.00,87,57,144.00
01/20/2004,13:02,1061.75,1062.25,1061.75,1062.00,155,97,252.00
01/20/2004,13:03,1062.00,1062.25,1061.25,1061.50,129,2867,2996.00
01/20/2004,13:04,1061.50,1061.50,1061.00,1061.00,84,797,881.00
01/20/2004,13:05,1061.00,1061.50,1061.00,1061.25,338,239,577.00
01/20/2004,13:06,1061.50,1062.00,1061.25,1062.00,789,72,861.00
01/20/2004,13:07,1062.00,1062.00,1061.50,1061.50,143,552,695.00
01/20/2004,13:08,1061.25,1061.75,1061.25,1061.50,252,104,356.00
01/20/2004,13:09,1061.50,1061.75,1061.00,1061.25,33,935,968.00
01/20/2004,13:10,1061.25,1061.75,1061.00,1061.50,540,178,718.00
01/20/2004,13:11,1061.25,1061.75,1061.00,1061.50,432,188,620.00
01/20/2004,13:12,1061.50,1062.00,1061.50,1062.00,370,132,502.00
01/20/2004,13:13,1062.00,1062.25,1061.75,1062.00,522,150,672.00
01/20/2004,13:14,1062.00,1062.25,1061.75,1062.00,252,93,345.00
01/20/2004,13:15,1062.25,1062.25,1061.25,1061.50,18,1793,1811.00
01/20/2004,13:16,1061.25,1061.75,1061.25,1061.50,238,157,395.00
01/20/2004,13:17,1061.50,1062.00,1061.50,1061.75,1094,905,1999.00
01/20/2004,13:18,1061.75,1061.75,1061.00,1061.25,1039,2133,3172.00
01/20/2004,13:19,1061.25,1061.50,1060.25,1060.75,1326,2810,4136.00
01/20/2004,13:20,1060.75,1061.50,1060.75,1061.50,1097,192,1289.00
01/20/2004,13:21,1061.50,1061.75,1061.25,1061.50,497,47,544.00
01/20/2004,13:22,1061.50,1061.75,1061.50,1061.75,648,24,672.00
01/20/2004,13:23,1061.50,1062.00,1061.50,1061.50,1042,426,1468.00
01/20/2004,13:24,1061.50,1061.75,1061.50,1061.50,178,111,289.00
01/20/2004,13:25,1061.75,1061.75,1061.50,1061.50,96,6,102.00
01/20/2004,13:26,1061.50,1061.75,1061.25,1061.50,623,1210,1833.00
01/20/2004,13:27,1061.50,1062.00,1061.50,1062.00,703,10,713.00
01/20/2004,13:28,1061.75,1062.25,1061.75,1062.25,704,686,1390.00
01/20/2004,13:29,1062.00,1062.75,1062.00,1062.75,1608,33,1641.00
01/20/2004,13:30,1062.75,1062.75,1062.00,1062.25,363,647,1010.00
01/20/2004,13:31,1062.25,1062.50,1062.25,1062.25,436,297,733.00
01/20/2004,13:32,1062.50,1063.00,1062.50,1062.75,1588,322,1910.00
01/20/2004,13:33,1062.50,1062.75,1062.25,1062.50,517,385,902.00
01/20/2004,13:34,1062.50,1063.00,1062.25,1063.00,1734,824,2558.00
01/20/2004,13:35,1063.00,1063.50,1062.75,1063.00,2932,808,3740.00
01/20/2004,13:36,1062.75,1063.00,1062.50,1062.75,133,778,911.00
01/20/2004,13:37,1062.75,1063.00,1062.50,1062.50,269,662,931.00
01/20/2004,13:38,1062.50,1062.75,1062.50,1062.50,48,124,172.00
01/20/2004,13:39,1062.50,1063.00,1062.50,1062.50,196,111,307.00
01/20/2004,13:40,1062.50,1062.75,1061.50,1061.50,478,2668,3146.00
01/20/2004,13:41,1061.50,1062.25,1061.50,1062.00,1103,41,1144.00
01/20/2004,13:42,1062.00,1062.25,1061.75,1062.00,186,311,497.00
01/20/2004,13:43,1062.00,1062.75,1062.00,1062.50,1252,157,1409.00
01/20/2004,13:44,1062.50,1062.50,1062.25,1062.50,298,13,311.00
01/20/2004,13:45,1062.25,1062.50,1062.25,1062.50,290,8,298.00
01/20/2004,13:46,1062.25,1062.50,1062.00,1062.50,1069,647,1716.00
01/20/2004,13:47,1062.50,1062.50,1062.00,1062.00,167,421,588.00
01/20/2004,13:48,1062.00,1062.25,1061.75,1062.25,791,475,1266.00
01/20/2004,13:49,1062.25,1062.50,1061.75,1061.75,190,457,647.00
01/20/2004,13:50,1062.00,1062.50,1062.00,1062.50,689,313,1002.00
01/20/2004,13:51,1062.75,1062.75,1062.25,1062.75,205,479,684.00
01/20/2004,13:52,1062.50,1063.00,1062.50,1063.00,1355,1128,2483.00
01/20/2004,13:53,1063.00,1063.25,1062.75,1062.75,418,437,855.00
01/20/2004,13:54,1062.75,1063.25,1062.75,1062.75,98,1409,1507.00
01/20/2004,13:55,1062.75,1063.00,1062.75,1062.75,6,257,263.00
01/20/2004,13:56,1062.75,1063.00,1062.25,1062.25,23,853,876.00
01/20/2004,13:57,1062.50,1062.75,1062.25,1062.50,865,112,977.00
01/20/2004,13:58,1062.75,1062.75,1062.50,1062.50,3,4,7.00
01/20/2004,13:59,1062.50,1063.00,1062.50,1062.75,276,461,737.00
01/20/2004,14:00,1062.50,1063.75,1062.50,1063.75,2279,240,2519.00
01/20/2004,14:01,1063.75,1063.75,1063.00,1063.25,579,958,1537.00
01/20/2004,14:02,1063.00,1063.50,1063.00,1063.25,280,161,441.00
01/20/2004,14:03,1063.25,1063.50,1063.00,1063.00,600,578,1178.00
01/20/2004,14:04,1063.00,1063.25,1063.00,1063.00,117,62,179.00
01/20/2004,14:05,1063.00,1063.25,1063.00,1063.00,1,16,17.00
01/20/2004,14:06,1063.00,1063.25,1063.00,1063.00,343,157,500.00
01/20/2004,14:07,1063.25,1063.50,1063.00,1063.00,74,74,148.00
01/20/2004,14:08,1063.25,1063.25,1062.75,1063.25,291,353,644.00
01/20/2004,14:09,1063.00,1063.50,1063.00,1063.25,432,312,744.00
01/20/2004,14:10,1063.00,1063.25,1062.50,1062.75,854,978,1832.00
01/20/2004,14:11,1062.75,1063.00,1062.50,1063.00,262,154,416.00
01/20/2004,14:12,1062.75,1063.00,1062.50,1062.50,208,220,428.00
01/20/2004,14:13,1062.50,1062.75,1062.00,1062.50,296,2749,3045.00
01/20/2004,14:14,1062.25,1062.50,1062.00,1062.50,431,1024,1455.00
01/20/2004,14:15,1062.50,1062.75,1062.00,1062.25,216,373,589.00
01/20/2004,14:16,1062.25,1062.50,1062.00,1062.25,223,133,356.00
01/20/2004,14:17,1062.25,1062.25,1062.00,1062.00,47,15,62.00
01/20/2004,14:18,1062.00,1062.75,1062.00,1062.50,412,45,457.00
01/20/2004,14:19,1062.50,1062.75,1062.25,1062.50,134,131,265.00
01/20/2004,14:20,1062.50,1062.75,1062.25,1062.50,135,232,367.00
01/20/2004,14:21,1062.50,1062.75,1062.50,1062.75,15,108,123.00
01/20/2004,14:22,1062.75,1062.75,1062.50,1062.50,85,28,113.00
01/20/2004,14:23,1062.50,1062.75,1062.50,1062.75,21,21,42.00
01/20/2004,14:24,1062.50,1063.00,1062.50,1063.00,566,294,860.00
01/20/2004,14:25,1063.00,1063.25,1062.75,1062.75,724,321,1045.00
01/20/2004,14:26,1063.00,1063.00,1062.50,1062.50,114,684,798.00
01/20/2004,14:27,1062.50,1063.00,1062.50,1062.75,123,28,151.00
01/20/2004,14:28,1062.75,1063.00,1062.75,1062.75,19,9,28.00
01/20/2004,14:29,1063.00,1063.00,1062.50,1062.50,8,260,268.00
01/20/2004,14:30,1062.75,1062.75,1062.50,1062.75,7,412,419.00
01/20/2004,14:31,1062.50,1062.75,1062.00,1062.00,81,1282,1363.00
01/20/2004,14:32,1062.00,1062.00,1061.00,1061.75,1501,3212,4713.00
01/20/2004,14:33,1061.75,1062.25,1061.50,1062.00,2066,485,2551.00
01/20/2004,14:34,1062.00,1062.25,1061.75,1062.00,763,1113,1876.00
01/20/2004,14:35,1062.00,1062.50,1062.00,1062.25,844,413,1257.00
01/20/2004,14:36,1062.25,1062.50,1062.25,1062.50,1105,35,1140.00
01/20/2004,14:37,1062.75,1062.75,1062.50,1062.75,304,65,369.00
01/20/2004,14:38,1062.50,1062.50,1062.00,1062.00,160,744,904.00
01/20/2004,14:39,1062.00,1062.50,1062.00,1062.00,247,152,399.00
01/20/2004,14:40,1062.00,1062.25,1062.00,1062.00,29,723,752.00
01/20/2004,14:41,1062.25,1062.50,1062.25,1062.25,451,626,1077.00
01/20/2004,14:42,1062.25,1062.25,1061.25,1061.75,845,2125,2970.00
01/20/2004,14:43,1061.75,1061.75,1061.50,1061.50,230,163,393.00
01/20/2004,14:44,1061.50,1061.75,1061.25,1061.75,899,649,1548.00
01/20/2004,14:45,1061.50,1061.75,1061.50,1061.50,115,850,965.00
01/20/2004,14:46,1061.50,1061.75,1061.00,1061.50,913,1250,2163.00
01/20/2004,14:47,1061.50,1061.50,1061.00,1061.25,109,596,705.00
01/20/2004,14:48,1061.00,1061.25,1060.50,1060.75,1529,2268,3797.00
01/20/2004,14:49,1061.00,1061.00,1060.50,1060.75,745,869,1614.00
01/20/2004,14:50,1060.50,1061.00,1060.50,1060.75,408,190,598.00
01/20/2004,14:51,1061.00,1061.25,1060.75,1061.25,1506,405,1911.00
01/20/2004,14:52,1061.25,1061.75,1061.00,1061.25,1632,1634,3266.00
01/20/2004,14:53,1061.50,1061.50,1061.25,1061.25,44,363,407.00
01/20/2004,14:54,1061.50,1061.50,1061.25,1061.25,316,537,853.00
01/20/2004,14:55,1061.50,1061.75,1061.25,1061.75,359,178,537.00
01/20/2004,14:56,1061.75,1061.75,1061.50,1061.75,1810,242,2052.00
01/20/2004,14:57,1061.75,1062.00,1061.50,1062.00,729,63,792.00
01/20/2004,14:58,1062.00,1062.25,1061.75,1062.00,2645,776,3421.00
01/20/2004,14:59,1062.25,1062.50,1062.00,1062.25,2278,1015,3293.00
01/20/2004,15:00,1062.25,1062.75,1062.25,1062.50,2266,2503,4769.00
01/20/2004,15:01,1062.50,1063.00,1062.25,1063.00,2310,1063,3373.00
01/20/2004,15:02,1063.00,1064.25,1062.75,1064.25,4563,689,5252.00
01/20/2004,15:03,1064.25,1064.50,1063.75,1064.00,2060,1099,3159.00
01/20/2004,15:04,1064.00,1064.50,1063.50,1063.75,1610,1240,2850.00
01/20/2004,15:05,1063.75,1064.00,1063.25,1063.50,1242,1412,2654.00
01/20/2004,15:06,1063.50,1063.75,1063.25,1063.50,449,943,1392.00
01/20/2004,15:07,1063.50,1063.50,1062.75,1063.00,1074,2022,3096.00
01/20/2004,15:08,1063.00,1063.25,1062.50,1062.75,837,1240,2077.00
01/20/2004,15:09,1062.75,1063.00,1062.25,1062.50,587,998,1585.00
01/20/2004,15:10,1062.50,1062.75,1062.50,1062.50,538,70,608.00
01/20/2004,15:11,1062.75,1062.75,1062.50,1062.50,1006,72,1078.00
01/20/2004,15:12,1062.50,1062.75,1061.75,1061.75,17,1461,1478.00
01/20/2004,15:13,1062.00,1062.50,1061.75,1062.50,1117,629,1746.00
01/20/2004,15:14,1062.25,1062.75,1062.25,1062.75,637,203,840.00
01/20/2004,15:15,1062.75,1063.00,1061.25,1061.75,2062,3555,5617.00
01/20/2004,15:16,1061.75,1061.75,1061.75,1061.75,0,25,25.00
01/20/2004,15:31,1061.50,1061.75,1061.25,1061.25,8,277,285.00
01/20/2004,15:32,1061.50,1061.75,1061.50,1061.75,80,0,80.00
01/20/2004,15:34,1061.75,1061.75,1061.75,1061.75,59,0,59.00
01/20/2004,15:35,1061.75,1061.75,1061.75,1061.75,56,0,56.00
01/20/2004,15:36,1061.50,1061.75,1061.50,1061.75,5,7,12.00
01/20/2004,15:37,1061.75,1061.75,1061.75,1061.75,3,0,3.00
01/20/2004,15:38,1061.75,1061.75,1061.75,1061.75,67,0,67.00
01/20/2004,15:39,1062.00,1062.00,1061.75,1061.75,2,34,36.00
01/20/2004,15:40,1061.75,1061.75,1061.75,1061.75,0,3,3.00
01/20/2004,15:41,1061.50,1061.50,1061.50,1061.50,0,10,10.00
01/20/2004,15:42,1061.50,1061.50,1061.50,1061.50,0,74,74.00
01/20/2004,15:43,1061.50,1061.50,1061.25,1061.25,1,5,6.00
01/20/2004,15:44,1061.25,1061.25,1061.25,1061.25,0,77,77.00
01/20/2004,15:45,1061.25,1061.25,1061.00,1061.25,4,41,45.00
01/20/2004,15:46,1061.00,1061.25,1061.00,1061.25,25,17,42.00
01/20/2004,15:47,1061.00,1061.25,1061.00,1061.25,4,5,9.00
01/20/2004,15:48,1061.00,1061.00,1061.00,1061.00,0,12,12.00
01/20/2004,15:49,1061.25,1061.25,1061.00,1061.00,2,10,12.00
01/20/2004,15:50,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/20/2004,15:51,1061.00,1061.25,1061.00,1061.25,157,15,172.00
01/20/2004,15:52,1061.50,1061.50,1061.25,1061.25,56,45,101.00
01/20/2004,15:53,1061.25,1061.50,1061.25,1061.25,15,90,105.00
01/20/2004,15:54,1061.50,1061.50,1061.25,1061.50,150,21,171.00
01/20/2004,15:55,1061.25,1061.50,1061.25,1061.25,20,8,28.00
01/20/2004,15:56,1061.50,1061.50,1061.50,1061.50,12,0,12.00
01/20/2004,15:57,1061.50,1061.75,1061.50,1061.50,216,12,228.00
01/20/2004,15:58,1061.75,1061.75,1061.75,1061.75,15,0,15.00
01/20/2004,15:59,1061.75,1061.75,1061.50,1061.50,96,197,293.00
01/20/2004,16:00,1061.50,1061.75,1061.50,1061.75,69,1,70.00
01/20/2004,17:01,1061.00,1061.25,1061.00,1061.25,109,0,109.00
01/20/2004,17:02,1061.25,1061.50,1061.25,1061.25,8,1,9.00
01/20/2004,17:03,1061.25,1061.25,1061.25,1061.25,0,3,3.00
01/20/2004,17:04,1061.00,1061.25,1061.00,1061.25,1,4,5.00
01/20/2004,17:06,1061.25,1061.25,1061.00,1061.00,1,4,5.00
01/20/2004,17:07,1061.00,1061.00,1061.00,1061.00,0,3,3.00
01/20/2004,17:08,1061.00,1061.25,1061.00,1061.00,1,11,12.00
01/20/2004,17:10,1061.25,1061.25,1061.25,1061.25,2,0,2.00
01/20/2004,17:11,1061.00,1061.00,1061.00,1061.00,0,36,36.00
01/20/2004,17:12,1060.75,1061.00,1060.50,1060.75,1,202,203.00
01/20/2004,17:13,1060.50,1060.50,1060.50,1060.50,0,102,102.00
01/20/2004,17:14,1060.50,1060.50,1060.50,1060.50,0,100,100.00
01/20/2004,17:16,1060.75,1060.75,1060.50,1060.50,79,1,80.00
01/20/2004,17:17,1060.75,1060.75,1060.75,1060.75,5,0,5.00
01/20/2004,17:22,1061.00,1061.00,1061.00,1061.00,3,0,3.00
01/20/2004,17:24,1061.00,1061.00,1061.00,1061.00,5,0,5.00
01/20/2004,17:25,1061.00,1061.00,1061.00,1061.00,2,0,2.00
01/20/2004,17:29,1061.00,1061.00,1061.00,1061.00,24,0,24.00
01/20/2004,17:31,1060.75,1061.00,1060.75,1060.75,5,154,159.00
01/20/2004,17:33,1060.75,1060.75,1060.75,1060.75,0,11,11.00
01/20/2004,17:34,1060.75,1060.75,1060.75,1060.75,0,23,23.00
01/20/2004,17:35,1060.75,1060.75,1060.75,1060.75,0,5,5.00
01/20/2004,17:36,1060.50,1060.75,1060.50,1060.75,10,302,312.00
01/20/2004,17:37,1060.75,1060.75,1060.50,1060.50,1,32,33.00
01/20/2004,17:38,1060.50,1060.50,1060.00,1060.25,27,181,208.00
01/20/2004,17:39,1060.25,1060.25,1060.25,1060.25,63,0,63.00
01/20/2004,17:40,1060.25,1060.25,1060.25,1060.25,10,0,10.00
01/20/2004,17:41,1060.25,1060.25,1060.25,1060.25,1,0,1.00
01/20/2004,17:45,1060.25,1060.25,1060.25,1060.25,4,0,4.00
01/20/2004,17:46,1060.25,1060.25,1060.25,1060.25,20,0,20.00
01/20/2004,17:48,1060.25,1060.25,1060.25,1060.25,2,0,2.00
01/20/2004,17:49,1060.25,1060.25,1060.25,1060.25,1,0,1.00
01/20/2004,17:50,1060.25,1060.25,1060.25,1060.25,1,0,1.00
01/20/2004,17:52,1060.25,1060.25,1060.25,1060.25,25,0,25.00
01/20/2004,17:53,1060.25,1060.25,1060.25,1060.25,12,0,12.00
01/20/2004,17:54,1060.25,1060.25,1060.25,1060.25,21,0,21.00
01/20/2004,17:55,1060.25,1060.25,1060.25,1060.25,10,0,10.00
01/20/2004,17:56,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/20/2004,17:57,1060.25,1060.25,1060.25,1060.25,0,1,1.00
01/20/2004,17:59,1060.25,1060.25,1060.25,1060.25,0,2,2.00
01/20/2004,18:00,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/20/2004,18:01,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/20/2004,18:03,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/20/2004,18:06,1060.25,1060.25,1060.25,1060.25,0,8,8.00
01/20/2004,18:09,1060.25,1060.25,1060.25,1060.25,0,1,1.00
01/20/2004,18:12,1060.25,1060.50,1060.25,1060.50,1,16,17.00
01/20/2004,18:14,1060.50,1060.50,1060.50,1060.50,5,0,5.00
01/20/2004,18:18,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/20/2004,18:20,1060.50,1060.50,1060.50,1060.50,18,0,18.00
01/20/2004,18:21,1060.50,1060.50,1060.50,1060.50,36,0,36.00
01/20/2004,18:24,1060.75,1060.75,1060.75,1060.75,1,0,1.00
01/20/2004,18:29,1060.75,1060.75,1060.75,1060.75,3,0,3.00
01/20/2004,18:30,1060.50,1060.50,1060.50,1060.50,0,4,4.00
01/20/2004,18:32,1060.75,1060.75,1060.75,1060.75,1,0,1.00
01/20/2004,18:34,1060.75,1060.75,1060.75,1060.75,2,0,2.00
01/20/2004,18:36,1060.75,1060.75,1060.75,1060.75,3,0,3.00
01/20/2004,18:40,1060.50,1060.50,1060.50,1060.50,0,10,10.00
01/20/2004,18:42,1060.50,1060.50,1060.50,1060.50,0,50,50.00
01/20/2004,18:43,1060.50,1060.50,1060.25,1060.50,1,4,5.00
01/20/2004,18:44,1060.50,1060.50,1060.25,1060.25,10,1,11.00
01/20/2004,18:48,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/20/2004,18:49,1060.50,1060.50,1060.50,1060.50,3,0,3.00
01/20/2004,18:50,1060.50,1060.50,1060.50,1060.50,4,0,4.00
01/20/2004,18:52,1060.50,1060.50,1060.50,1060.50,5,0,5.00
01/20/2004,18:55,1060.50,1060.50,1060.50,1060.50,181,0,181.00
01/20/2004,18:56,1060.50,1060.50,1060.50,1060.50,5,0,5.00
01/20/2004,18:58,1060.50,1060.50,1060.50,1060.50,5,0,5.00
01/20/2004,18:59,1060.50,1060.75,1060.50,1060.50,4,1,5.00
01/20/2004,19:04,1060.50,1060.50,1060.50,1060.50,0,8,8.00
01/20/2004,19:05,1060.50,1060.50,1060.50,1060.50,0,1,1.00
01/20/2004,19:06,1060.50,1060.75,1060.50,1060.75,1,1,2.00
01/20/2004,19:10,1060.50,1060.50,1060.50,1060.50,0,1,1.00
01/20/2004,19:12,1060.50,1060.50,1060.50,1060.50,0,10,10.00
01/20/2004,19:14,1060.50,1060.50,1060.50,1060.50,0,2,2.00
01/20/2004,19:16,1060.75,1060.75,1060.75,1060.75,4,0,4.00
01/20/2004,19:17,1060.75,1060.75,1060.75,1060.75,1,0,1.00
01/20/2004,19:18,1060.75,1060.75,1060.75,1060.75,11,0,11.00
01/20/2004,19:19,1060.75,1060.75,1060.75,1060.75,1,0,1.00
01/20/2004,19:20,1060.75,1060.75,1060.75,1060.75,3,0,3.00
01/20/2004,19:21,1060.75,1060.75,1060.75,1060.75,5,0,5.00
01/20/2004,19:22,1060.75,1060.75,1060.50,1060.50,1,5,6.00
01/20/2004,19:25,1060.50,1060.50,1060.50,1060.50,0,1,1.00
01/20/2004,19:28,1060.75,1060.75,1060.75,1060.75,1,0,1.00
01/20/2004,19:29,1060.50,1060.50,1060.50,1060.50,0,5,5.00
01/20/2004,19:33,1060.50,1060.50,1060.25,1060.25,0,41,41.00
01/20/2004,19:35,1060.25,1060.25,1060.25,1060.25,0,1,1.00
01/20/2004,19:37,1060.25,1060.25,1060.25,1060.25,0,14,14.00
01/20/2004,19:38,1060.25,1060.25,1060.25,1060.25,0,7,7.00
01/20/2004,19:40,1060.50,1060.50,1060.50,1060.50,18,0,18.00
01/20/2004,19:41,1060.50,1060.50,1060.50,1060.50,5,0,5.00
01/20/2004,19:44,1060.50,1060.50,1060.50,1060.50,9,0,9.00
01/20/2004,19:45,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/20/2004,19:47,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/20/2004,19:53,1060.50,1060.50,1060.50,1060.50,80,0,80.00
01/20/2004,19:54,1060.50,1060.50,1060.50,1060.50,50,0,50.00
01/20/2004,19:55,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/20/2004,19:57,1060.50,1060.50,1060.50,1060.50,3,0,3.00
01/20/2004,20:00,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/20/2004,20:01,1060.50,1060.50,1060.50,1060.50,4,0,4.00
01/20/2004,20:05,1060.50,1060.50,1060.50,1060.50,6,0,6.00
01/20/2004,20:06,1060.50,1060.50,1060.25,1060.25,4,1,5.00
01/20/2004,20:07,1060.50,1060.50,1060.50,1060.50,38,0,38.00
01/20/2004,20:08,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/20/2004,20:09,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/20/2004,20:10,1060.25,1060.25,1060.25,1060.25,0,4,4.00
01/20/2004,20:11,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/20/2004,20:12,1060.75,1060.75,1060.50,1060.50,20,1,21.00
01/20/2004,20:13,1060.75,1060.75,1060.75,1060.75,2,0,2.00
01/20/2004,20:15,1060.75,1060.75,1060.75,1060.75,25,0,25.00
01/20/2004,20:16,1061.00,1061.00,1061.00,1061.00,1,0,1.00
01/20/2004,20:17,1061.00,1061.00,1061.00,1061.00,3,0,3.00
01/20/2004,20:19,1060.75,1060.75,1060.75,1060.75,0,6,6.00
01/20/2004,20:25,1061.00,1061.00,1061.00,1061.00,8,0,8.00
01/20/2004,20:27,1061.00,1061.00,1061.00,1061.00,77,0,77.00
01/20/2004,20:29,1061.25,1061.25,1061.00,1061.00,3,1,4.00
01/20/2004,20:31,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/20/2004,20:32,1061.00,1061.00,1061.00,1061.00,0,17,17.00
01/20/2004,20:33,1061.00,1061.00,1061.00,1061.00,0,16,16.00
01/20/2004,20:34,1061.00,1061.25,1061.00,1061.25,5,11,16.00
01/20/2004,20:40,1061.25,1061.25,1060.75,1060.75,1,11,12.00
01/20/2004,20:44,1061.00,1061.00,1061.00,1061.00,1,0,1.00
01/20/2004,20:45,1061.00,1061.00,1060.75,1060.75,6,5,11.00
01/20/2004,20:46,1061.00,1061.00,1061.00,1061.00,1,0,1.00
01/20/2004,20:47,1061.00,1061.00,1061.00,1061.00,14,0,14.00
01/20/2004,20:48,1061.00,1061.00,1060.75,1061.00,7,2,9.00
01/20/2004,20:49,1061.00,1061.25,1061.00,1061.00,2,1,3.00
01/20/2004,20:54,1061.00,1061.00,1061.00,1061.00,0,8,8.00
01/20/2004,20:58,1061.25,1061.75,1061.25,1061.75,163,0,163.00
01/20/2004,20:59,1061.50,1061.75,1061.50,1061.75,10,1,11.00
01/20/2004,21:00,1061.75,1061.75,1061.75,1061.75,8,0,8.00
01/20/2004,21:01,1061.75,1061.75,1061.75,1061.75,11,0,11.00
01/20/2004,21:02,1061.75,1061.75,1061.75,1061.75,9,0,9.00
01/20/2004,21:03,1061.75,1061.75,1061.75,1061.75,10,0,10.00
01/20/2004,21:05,1062.00,1062.00,1061.75,1061.75,3,5,8.00
01/20/2004,21:06,1061.75,1062.00,1061.75,1062.00,15,3,18.00
01/20/2004,21:07,1061.75,1061.75,1061.75,1061.75,0,7,7.00
01/20/2004,21:08,1061.75,1061.75,1061.75,1061.75,0,13,13.00
01/20/2004,21:09,1061.75,1061.75,1061.75,1061.75,0,22,22.00
01/20/2004,21:10,1061.75,1061.75,1061.75,1061.75,0,5,5.00
01/20/2004,21:12,1061.75,1061.75,1061.75,1061.75,0,7,7.00
01/20/2004,21:13,1061.75,1061.75,1061.75,1061.75,0,27,27.00
01/20/2004,21:14,1061.75,1061.75,1061.75,1061.75,0,13,13.00
01/20/2004,21:15,1061.75,1061.75,1061.75,1061.75,0,1,1.00
01/20/2004,21:21,1061.75,1061.75,1061.75,1061.75,0,1,1.00
01/20/2004,21:23,1061.50,1061.50,1061.50,1061.50,0,20,20.00
01/20/2004,21:24,1061.50,1061.50,1061.50,1061.50,0,21,21.00
01/20/2004,21:26,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/20/2004,21:27,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/20/2004,21:29,1061.75,1061.75,1061.75,1061.75,5,0,5.00
01/20/2004,21:31,1061.75,1061.75,1061.75,1061.75,5,0,5.00
01/20/2004,21:32,1062.00,1062.00,1062.00,1062.00,1,0,1.00
01/20/2004,21:35,1062.00,1062.00,1062.00,1062.00,3,0,3.00
01/20/2004,21:36,1061.75,1061.75,1061.75,1061.75,0,7,7.00
01/20/2004,21:37,1061.75,1062.00,1061.75,1062.00,1,5,6.00
01/20/2004,21:39,1061.75,1061.75,1061.75,1061.75,0,2,2.00
01/20/2004,21:42,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,21:43,1061.75,1061.75,1061.50,1061.75,2,2,4.00
01/20/2004,21:44,1061.50,1061.50,1061.50,1061.50,0,20,20.00
01/20/2004,21:46,1061.25,1061.25,1061.25,1061.25,0,12,12.00
01/20/2004,21:47,1061.25,1061.25,1061.25,1061.25,0,26,26.00
01/20/2004,21:48,1061.25,1061.25,1061.25,1061.25,0,9,9.00
01/20/2004,21:49,1061.25,1061.25,1061.25,1061.25,0,1,1.00
01/20/2004,21:53,1061.25,1061.25,1061.25,1061.25,0,12,12.00
01/20/2004,21:54,1061.25,1061.50,1061.25,1061.50,26,10,36.00
01/20/2004,21:55,1061.50,1061.50,1061.50,1061.50,4,0,4.00
01/20/2004,21:58,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/20/2004,22:00,1061.50,1061.50,1061.50,1061.50,2,0,2.00
01/20/2004,22:02,1061.50,1061.50,1061.50,1061.50,4,0,4.00
01/20/2004,22:03,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/20/2004,22:07,1061.50,1061.50,1061.50,1061.50,3,0,3.00
01/20/2004,22:08,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/20/2004,22:09,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/20/2004,22:12,1061.50,1061.50,1061.50,1061.50,2,0,2.00
01/20/2004,22:15,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/20/2004,22:17,1061.75,1061.75,1061.50,1061.50,2,2,4.00
01/20/2004,22:18,1061.75,1061.75,1061.75,1061.75,24,0,24.00
01/20/2004,22:19,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/20/2004,22:21,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,22:22,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,22:25,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/20/2004,22:38,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,22:39,1061.50,1061.50,1061.50,1061.50,0,4,4.00
01/20/2004,22:49,1061.50,1061.75,1061.50,1061.75,1,2,3.00
01/20/2004,22:51,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,22:59,1061.25,1061.25,1061.25,1061.25,0,3,3.00
01/20/2004,23:05,1061.50,1061.50,1061.50,1061.50,4,0,4.00
01/20/2004,23:07,1061.50,1061.75,1061.50,1061.75,4,0,4.00
01/20/2004,23:10,1061.50,1061.50,1061.50,1061.50,0,3,3.00
01/20/2004,23:16,1061.50,1061.50,1061.50,1061.50,0,3,3.00
01/20/2004,23:21,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/20/2004,23:31,1061.75,1061.75,1061.75,1061.75,7,0,7.00
01/20/2004,23:35,1061.75,1061.75,1061.75,1061.75,20,0,20.00
01/20/2004,23:38,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/20/2004,23:48,1061.50,1061.50,1061.50,1061.50,0,11,11.00
01/20/2004,23:50,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,23:54,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,23:56,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,23:57,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/20/2004,23:58,1061.50,1061.50,1061.50,1061.50,0,5,5.00
01/21/2004,00:00,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/21/2004,00:04,1061.50,1061.50,1061.50,1061.50,0,1,1.00
01/21/2004,00:07,1061.25,1061.25,1061.25,1061.25,0,9,9.00
01/21/2004,00:10,1061.25,1061.25,1061.25,1061.25,0,1,1.00
01/21/2004,00:14,1061.25,1061.25,1061.25,1061.25,0,1,1.00
01/21/2004,00:17,1061.25,1061.25,1061.25,1061.25,0,1,1.00
01/21/2004,00:26,1061.25,1061.25,1061.25,1061.25,0,1,1.00
01/21/2004,00:31,1061.50,1061.50,1061.50,1061.50,11,0,11.00
01/21/2004,00:35,1061.25,1061.25,1061.25,1061.25,0,10,10.00
01/21/2004,00:36,1061.25,1061.25,1061.25,1061.25,0,11,11.00
01/21/2004,00:39,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/21/2004,00:40,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/21/2004,00:41,1061.25,1061.25,1061.25,1061.25,0,3,3.00
01/21/2004,00:42,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/21/2004,00:43,1061.25,1061.25,1061.25,1061.25,0,19,19.00
01/21/2004,00:45,1061.00,1061.00,1061.00,1061.00,0,3,3.00
01/21/2004,00:47,1061.00,1061.00,1061.00,1061.00,0,2,2.00
01/21/2004,00:48,1061.25,1061.25,1061.25,1061.25,2,0,2.00
01/21/2004,00:50,1061.25,1061.50,1061.25,1061.50,8,0,8.00
01/21/2004,00:52,1061.25,1061.25,1061.25,1061.25,0,1,1.00
01/21/2004,01:03,1061.25,1061.25,1061.25,1061.25,0,7,7.00
01/21/2004,01:04,1061.50,1061.50,1061.25,1061.25,1,1,2.00
01/21/2004,01:05,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/21/2004,01:06,1061.50,1061.50,1061.25,1061.50,16,1,17.00
01/21/2004,01:09,1061.50,1061.50,1061.50,1061.50,10,0,10.00
01/21/2004,01:10,1061.25,1061.25,1061.25,1061.25,0,11,11.00
01/21/2004,01:17,1061.00,1061.00,1061.00,1061.00,0,5,5.00
01/21/2004,01:18,1061.00,1061.25,1061.00,1061.00,50,56,106.00
01/21/2004,01:19,1061.00,1061.00,1061.00,1061.00,0,6,6.00
01/21/2004,01:21,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,01:22,1061.00,1061.00,1061.00,1061.00,0,4,4.00
01/21/2004,01:25,1061.00,1061.00,1061.00,1061.00,0,6,6.00
01/21/2004,01:26,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,01:28,1061.00,1061.00,1061.00,1061.00,0,2,2.00
01/21/2004,01:31,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,01:32,1061.00,1061.25,1061.00,1061.25,1,1,2.00
01/21/2004,01:33,1061.00,1061.25,1060.75,1061.25,5,10,15.00
01/21/2004,01:37,1061.25,1061.25,1061.25,1061.25,1,0,1.00
01/21/2004,01:38,1061.25,1061.25,1061.25,1061.25,1,0,1.00
01/21/2004,01:39,1061.25,1061.25,1061.25,1061.25,3,0,3.00
01/21/2004,01:44,1061.00,1061.00,1061.00,1061.00,0,7,7.00
01/21/2004,01:45,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,01:47,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,01:50,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,01:54,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,01:57,1060.75,1060.75,1060.75,1060.75,0,69,69.00
01/21/2004,01:58,1060.50,1060.75,1060.50,1060.75,4,3,7.00
01/21/2004,02:00,1060.50,1060.50,1060.50,1060.50,0,116,116.00
01/21/2004,02:01,1060.50,1060.75,1060.50,1060.75,24,14,38.00
01/21/2004,02:02,1060.75,1060.75,1060.50,1060.75,4,6,10.00
01/21/2004,02:03,1060.75,1061.00,1060.75,1061.00,21,0,21.00
01/21/2004,02:04,1060.75,1061.00,1060.75,1061.00,10,1,11.00
01/21/2004,02:05,1061.00,1061.00,1061.00,1061.00,32,0,32.00
01/21/2004,02:08,1061.00,1061.00,1061.00,1061.00,7,0,7.00
01/21/2004,02:09,1061.00,1061.00,1061.00,1061.00,11,0,11.00
01/21/2004,02:10,1061.25,1061.25,1061.25,1061.25,2,0,2.00
01/21/2004,02:11,1061.00,1061.00,1060.75,1060.75,0,20,20.00
01/21/2004,02:12,1061.00,1061.00,1061.00,1061.00,5,0,5.00
01/21/2004,02:13,1061.00,1061.00,1061.00,1061.00,2,0,2.00
01/21/2004,02:14,1061.00,1061.00,1061.00,1061.00,1,0,1.00
01/21/2004,02:15,1061.00,1061.00,1061.00,1061.00,31,0,31.00
01/21/2004,02:16,1061.00,1061.00,1061.00,1061.00,22,0,22.00
01/21/2004,02:17,1061.00,1061.25,1061.00,1061.25,63,0,63.00
01/21/2004,02:18,1061.25,1061.25,1061.25,1061.25,2,0,2.00
01/21/2004,02:19,1061.25,1061.25,1061.25,1061.25,2,0,2.00
01/21/2004,02:20,1061.50,1061.50,1061.50,1061.50,3,0,3.00
01/21/2004,02:21,1061.50,1061.50,1061.50,1061.50,20,0,20.00
01/21/2004,02:22,1061.50,1061.50,1061.50,1061.50,20,0,20.00
01/21/2004,02:23,1061.50,1061.50,1061.50,1061.50,32,0,32.00
01/21/2004,02:24,1061.50,1061.75,1061.50,1061.75,43,0,43.00
01/21/2004,02:25,1061.50,1061.50,1061.50,1061.50,0,4,4.00
01/21/2004,02:26,1061.75,1061.75,1061.75,1061.75,2,0,2.00
01/21/2004,02:27,1061.50,1061.50,1061.50,1061.50,0,22,22.00
01/21/2004,02:28,1061.50,1061.50,1061.50,1061.50,0,13,13.00
01/21/2004,02:29,1061.50,1061.75,1061.50,1061.75,5,4,9.00
01/21/2004,02:30,1061.75,1061.75,1061.50,1061.75,67,62,129.00
01/21/2004,02:31,1062.00,1062.00,1061.75,1061.75,26,1,27.00
01/21/2004,02:32,1061.75,1062.00,1061.75,1062.00,15,1,16.00
01/21/2004,02:33,1062.00,1062.00,1062.00,1062.00,50,0,50.00
01/21/2004,02:34,1061.75,1062.00,1061.75,1061.75,56,82,138.00
01/21/2004,02:35,1061.75,1061.75,1061.75,1061.75,0,27,27.00
01/21/2004,02:37,1061.50,1061.50,1061.50,1061.50,0,34,34.00
01/21/2004,02:38,1061.50,1061.50,1061.50,1061.50,0,16,16.00
01/21/2004,02:39,1061.75,1062.00,1061.75,1062.00,52,6,58.00
01/21/2004,02:40,1061.75,1061.75,1061.75,1061.75,0,16,16.00
01/21/2004,02:41,1061.75,1061.75,1061.50,1061.50,0,18,18.00
01/21/2004,02:42,1061.50,1061.50,1061.50,1061.50,0,22,22.00
01/21/2004,02:43,1061.50,1061.50,1061.25,1061.25,0,54,54.00
01/21/2004,02:44,1061.00,1061.00,1061.00,1061.00,0,6,6.00
01/21/2004,02:45,1061.00,1061.00,1061.00,1061.00,0,8,8.00
01/21/2004,02:46,1061.00,1061.25,1061.00,1061.25,31,2,33.00
01/21/2004,02:47,1061.50,1061.50,1061.25,1061.25,3,32,35.00
01/21/2004,02:48,1061.25,1061.25,1061.25,1061.25,0,9,9.00
01/21/2004,02:49,1061.25,1061.25,1061.25,1061.25,0,5,5.00
01/21/2004,02:50,1061.25,1061.25,1061.25,1061.25,0,60,60.00
01/21/2004,02:51,1061.25,1061.25,1061.25,1061.25,0,6,6.00
01/21/2004,02:52,1061.25,1061.25,1061.25,1061.25,0,3,3.00
01/21/2004,02:53,1061.25,1061.25,1061.00,1061.00,0,39,39.00
01/21/2004,02:54,1060.75,1060.75,1060.25,1060.75,19,206,225.00
01/21/2004,02:55,1060.50,1060.50,1060.25,1060.50,9,31,40.00
01/21/2004,02:56,1060.50,1060.50,1060.50,1060.50,47,0,47.00
01/21/2004,02:57,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/21/2004,02:58,1060.75,1060.75,1060.50,1060.75,24,5,29.00
01/21/2004,02:59,1060.75,1060.75,1060.75,1060.75,14,0,14.00
01/21/2004,03:00,1060.75,1060.75,1060.75,1060.75,9,0,9.00
01/21/2004,03:01,1061.00,1061.00,1060.50,1060.50,1,62,63.00
01/21/2004,03:02,1060.75,1060.75,1060.75,1060.75,4,0,4.00
01/21/2004,03:03,1060.50,1060.50,1060.50,1060.50,0,2,2.00
01/21/2004,03:04,1060.50,1060.75,1060.50,1060.50,1,64,65.00
01/21/2004,03:05,1060.50,1060.50,1060.50,1060.50,0,18,18.00
01/21/2004,03:06,1060.50,1060.75,1060.50,1060.50,1,11,12.00
01/21/2004,03:07,1060.50,1060.75,1060.50,1060.75,1,5,6.00
01/21/2004,03:08,1060.50,1060.50,1060.25,1060.25,0,49,49.00
01/21/2004,03:09,1060.25,1060.25,1060.25,1060.25,0,22,22.00
01/21/2004,03:10,1060.25,1060.25,1060.00,1060.25,1,46,47.00
01/21/2004,03:11,1060.25,1060.25,1060.25,1060.25,6,0,6.00
01/21/2004,03:12,1060.00,1060.00,1059.75,1060.00,3,80,83.00
01/21/2004,03:13,1059.75,1060.00,1059.75,1060.00,28,1,29.00
01/21/2004,03:14,1060.00,1060.00,1060.00,1060.00,15,0,15.00
01/21/2004,03:15,1060.00,1060.00,1060.00,1060.00,115,0,115.00
01/21/2004,03:16,1060.00,1060.00,1060.00,1060.00,19,0,19.00
01/21/2004,03:17,1060.25,1060.25,1060.25,1060.25,19,0,19.00
01/21/2004,03:18,1060.25,1060.50,1060.25,1060.50,37,0,37.00
01/21/2004,03:19,1060.75,1060.75,1060.75,1060.75,2,0,2.00
01/21/2004,03:20,1060.50,1060.50,1060.25,1060.50,12,55,67.00
01/21/2004,03:21,1060.50,1060.50,1060.50,1060.50,6,0,6.00
01/21/2004,03:22,1060.50,1060.50,1060.50,1060.50,6,0,6.00
01/21/2004,03:24,1060.50,1060.50,1060.50,1060.50,1,0,1.00
01/21/2004,03:25,1060.50,1060.50,1060.50,1060.50,10,0,10.00
01/21/2004,03:26,1060.50,1060.50,1060.50,1060.50,3,0,3.00
01/21/2004,03:27,1060.50,1060.50,1060.50,1060.50,22,0,22.00
01/21/2004,03:28,1060.50,1060.50,1060.50,1060.50,23,0,23.00
01/21/2004,03:29,1060.50,1060.50,1060.50,1060.50,3,0,3.00
01/21/2004,03:30,1060.50,1060.50,1060.50,1060.50,10,0,10.00
01/21/2004,03:31,1060.50,1060.50,1059.75,1060.00,9,75,84.00
01/21/2004,03:32,1060.00,1060.00,1060.00,1060.00,14,0,14.00
01/21/2004,03:33,1060.00,1060.00,1060.00,1060.00,7,0,7.00
01/21/2004,03:34,1060.00,1060.00,1060.00,1060.00,12,0,12.00
01/21/2004,03:36,1060.00,1060.25,1060.00,1060.25,21,0,21.00
01/21/2004,03:37,1060.25,1060.50,1060.25,1060.50,53,0,53.00
01/21/2004,03:38,1060.75,1060.75,1060.75,1060.75,15,0,15.00
01/21/2004,03:39,1060.75,1061.00,1060.75,1060.75,20,31,51.00
01/21/2004,03:40,1060.75,1061.75,1060.75,1061.25,214,9,223.00
01/21/2004,03:41,1061.25,1061.50,1061.25,1061.25,26,7,33.00
01/21/2004,03:42,1061.25,1061.25,1061.00,1061.00,3,50,53.00
01/21/2004,03:43,1061.00,1061.25,1061.00,1061.25,20,2,22.00
01/21/2004,03:44,1061.25,1061.25,1061.25,1061.25,22,0,22.00
01/21/2004,03:45,1061.00,1061.25,1061.00,1061.25,1,4,5.00
01/21/2004,03:46,1061.25,1061.25,1061.25,1061.25,10,0,10.00
01/21/2004,03:49,1061.00,1061.00,1061.00,1061.00,0,30,30.00
01/21/2004,03:50,1061.00,1061.00,1061.00,1061.00,0,6,6.00
01/21/2004,03:51,1061.00,1061.00,1061.00,1061.00,0,6,6.00
01/21/2004,03:52,1061.00,1061.00,1061.00,1061.00,0,2,2.00
01/21/2004,03:54,1060.75,1060.75,1060.75,1060.75,0,33,33.00
01/21/2004,03:55,1060.75,1060.75,1060.75,1060.75,0,2,2.00
01/21/2004,03:56,1060.75,1060.75,1060.75,1060.75,0,21,21.00
01/21/2004,03:57,1060.50,1060.50,1060.25,1060.25,0,19,19.00
01/21/2004,03:58,1060.50,1060.50,1060.50,1060.50,2,0,2.00
01/21/2004,04:00,1060.50,1060.75,1060.50,1060.75,31,0,31.00
01/21/2004,04:01,1060.50,1060.50,1060.50,1060.50,0,1,1.00
01/21/2004,04:02,1060.75,1060.75,1060.75,1060.75,39,0,39.00
01/21/2004,04:03,1061.00,1061.00,1061.00,1061.00,3,0,3.00
01/21/2004,04:04,1061.00,1061.00,1061.00,1061.00,13,0,13.00
01/21/2004,04:07,1060.75,1061.00,1060.75,1060.75,1,16,17.00
01/21/2004,04:09,1060.75,1060.75,1060.75,1060.75,0,14,14.00
01/21/2004,04:10,1060.50,1060.50,1060.50,1060.50,0,15,15.00
01/21/2004,04:14,1060.75,1061.00,1060.75,1061.00,14,0,14.00
01/21/2004,04:15,1061.00,1061.00,1061.00,1061.00,14,0,14.00
01/21/2004,04:16,1061.25,1061.25,1061.00,1061.25,3,1,4.00
01/21/2004,04:18,1061.25,1061.25,1061.25,1061.25,1,0,1.00
01/21/2004,04:19,1061.00,1061.00,1061.00,1061.00,0,3,3.00
01/21/2004,04:20,1061.00,1061.00,1061.00,1061.00,0,17,17.00
01/21/2004,04:21,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,04:22,1061.00,1061.25,1061.00,1061.25,10,7,17.00
01/21/2004,04:23,1061.25,1061.50,1061.25,1061.50,36,0,36.00
01/21/2004,04:24,1061.50,1061.50,1061.50,1061.50,5,0,5.00
01/21/2004,04:26,1061.50,1061.50,1061.50,1061.50,21,0,21.00
01/21/2004,04:27,1061.75,1061.75,1061.50,1061.50,1,2,3.00
01/21/2004,04:28,1061.50,1061.50,1061.50,1061.50,0,5,5.00
01/21/2004,04:29,1061.75,1061.75,1061.75,1061.75,35,0,35.00
01/21/2004,04:30,1061.50,1061.50,1061.50,1061.50,0,4,4.00
01/21/2004,04:31,1061.50,1061.75,1061.50,1061.75,50,1,51.00
01/21/2004,04:32,1061.75,1061.75,1061.75,1061.75,9,0,9.00
01/21/2004,04:33,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/21/2004,04:34,1062.00,1062.25,1062.00,1062.25,206,3,209.00
01/21/2004,04:35,1062.25,1062.25,1062.00,1062.25,26,10,36.00
01/21/2004,04:36,1062.25,1062.25,1062.00,1062.25,19,16,35.00
01/21/2004,04:37,1062.00,1062.00,1062.00,1062.00,0,40,40.00
01/21/2004,04:38,1062.25,1062.25,1062.00,1062.00,30,2,32.00
01/21/2004,04:39,1062.25,1062.25,1062.25,1062.25,3,0,3.00
01/21/2004,04:40,1062.25,1062.50,1062.25,1062.50,120,0,120.00
01/21/2004,04:41,1062.25,1062.50,1062.25,1062.50,5,2,7.00
01/21/2004,04:42,1062.50,1062.75,1062.50,1062.75,51,5,56.00
01/21/2004,04:43,1062.75,1063.00,1062.50,1062.50,88,45,133.00
01/21/2004,04:44,1062.50,1062.50,1062.25,1062.25,0,73,73.00
01/21/2004,04:45,1062.50,1062.50,1062.50,1062.50,72,0,72.00
01/21/2004,04:46,1062.75,1062.75,1062.75,1062.75,5,0,5.00
01/21/2004,04:47,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/21/2004,04:48,1062.50,1062.50,1062.50,1062.50,0,2,2.00
01/21/2004,04:49,1062.75,1062.75,1062.50,1062.50,2,2,4.00
01/21/2004,04:50,1062.75,1062.75,1062.75,1062.75,22,0,22.00
01/21/2004,04:51,1062.75,1062.75,1062.75,1062.75,15,0,15.00
01/21/2004,04:52,1062.75,1063.00,1062.75,1063.00,5,0,5.00
01/21/2004,04:53,1062.75,1063.00,1062.75,1063.00,1,6,7.00
01/21/2004,04:54,1062.75,1062.75,1062.75,1062.75,0,49,49.00
01/21/2004,04:55,1062.75,1062.75,1062.75,1062.75,0,8,8.00
01/21/2004,04:56,1062.50,1062.50,1062.50,1062.50,0,6,6.00
01/21/2004,04:57,1062.50,1062.50,1062.50,1062.50,0,20,20.00
01/21/2004,04:58,1062.50,1062.50,1062.50,1062.50,0,2,2.00
01/21/2004,05:00,1062.50,1062.50,1062.50,1062.50,0,1,1.00
01/21/2004,05:01,1062.75,1062.75,1062.50,1062.50,1,5,6.00
01/21/2004,05:02,1062.75,1062.75,1062.50,1062.50,1,108,109.00
01/21/2004,05:03,1062.75,1062.75,1062.50,1062.50,1,2,3.00
01/21/2004,05:04,1062.50,1062.50,1062.25,1062.25,0,15,15.00
01/21/2004,05:05,1062.25,1062.50,1062.25,1062.50,2,17,19.00
01/21/2004,05:06,1062.50,1062.50,1062.25,1062.25,5,3,8.00
01/21/2004,05:07,1062.25,1062.25,1062.25,1062.25,0,2,2.00
01/21/2004,05:08,1062.25,1062.25,1062.00,1062.00,1,70,71.00
01/21/2004,05:09,1062.00,1062.25,1062.00,1062.25,3,10,13.00
01/21/2004,05:10,1062.25,1062.25,1062.00,1062.00,2,13,15.00
01/21/2004,05:11,1062.00,1062.00,1062.00,1062.00,0,45,45.00
01/21/2004,05:12,1062.00,1062.00,1062.00,1062.00,0,18,18.00
01/21/2004,05:14,1062.00,1062.00,1062.00,1062.00,0,3,3.00
01/21/2004,05:15,1062.25,1062.25,1062.00,1062.00,1,18,19.00
01/21/2004,05:16,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/21/2004,05:17,1062.25,1062.25,1062.25,1062.25,1,0,1.00
01/21/2004,05:18,1062.25,1062.25,1062.25,1062.25,43,0,43.00
01/21/2004,05:19,1062.25,1062.25,1062.25,1062.25,71,0,71.00
01/21/2004,05:20,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/21/2004,05:21,1062.00,1062.00,1062.00,1062.00,0,6,6.00
01/21/2004,05:22,1062.25,1062.25,1062.25,1062.25,20,0,20.00
01/21/2004,05:23,1062.25,1062.25,1062.25,1062.25,4,0,4.00
01/21/2004,05:24,1062.25,1062.50,1062.25,1062.50,11,0,11.00
01/21/2004,05:25,1062.50,1062.50,1062.50,1062.50,6,0,6.00
01/21/2004,05:26,1062.50,1062.75,1062.50,1062.75,70,0,70.00
01/21/2004,05:27,1062.75,1063.00,1062.50,1062.50,127,3,130.00
01/21/2004,05:28,1062.75,1063.00,1062.75,1062.75,31,22,53.00
01/21/2004,05:29,1063.00,1063.00,1062.75,1062.75,11,39,50.00
01/21/2004,05:31,1062.75,1062.75,1062.75,1062.75,0,6,6.00
01/21/2004,05:32,1062.50,1062.50,1062.50,1062.50,0,3,3.00
01/21/2004,05:35,1062.50,1062.50,1062.50,1062.50,0,31,31.00
01/21/2004,05:38,1062.25,1062.25,1062.25,1062.25,0,3,3.00
01/21/2004,05:41,1062.25,1062.25,1062.25,1062.25,0,1,1.00
01/21/2004,05:42,1062.25,1062.25,1062.25,1062.25,0,38,38.00
01/21/2004,05:43,1062.50,1062.75,1062.50,1062.50,17,5,22.00
01/21/2004,05:44,1062.50,1062.50,1062.50,1062.50,0,21,21.00
01/21/2004,05:45,1062.25,1062.50,1062.25,1062.50,6,1,7.00
01/21/2004,05:46,1062.50,1062.50,1062.50,1062.50,1,0,1.00
01/21/2004,05:47,1062.50,1062.50,1062.50,1062.50,2,0,2.00
01/21/2004,05:48,1062.25,1062.25,1062.25,1062.25,0,5,5.00
01/21/2004,05:51,1062.25,1062.25,1062.25,1062.25,0,70,70.00
01/21/2004,05:52,1062.25,1062.25,1062.25,1062.25,0,11,11.00
01/21/2004,05:56,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/21/2004,05:57,1062.00,1062.00,1062.00,1062.00,0,4,4.00
01/21/2004,05:58,1062.00,1062.00,1062.00,1062.00,0,1,1.00
01/21/2004,06:00,1062.00,1062.00,1062.00,1062.00,0,82,82.00
01/21/2004,06:01,1062.00,1062.25,1062.00,1062.25,12,3,15.00
01/21/2004,06:03,1062.25,1062.75,1062.25,1062.25,27,13,40.00
01/21/2004,06:04,1062.50,1062.50,1062.50,1062.50,54,0,54.00
01/21/2004,06:05,1062.50,1062.50,1062.50,1062.50,1,0,1.00
01/21/2004,06:06,1062.50,1062.50,1062.25,1062.50,47,41,88.00
01/21/2004,06:07,1062.25,1062.50,1062.00,1062.50,33,4,37.00
01/21/2004,06:08,1062.25,1062.25,1062.25,1062.25,0,1,1.00
01/21/2004,06:11,1062.25,1062.25,1062.25,1062.25,0,10,10.00
01/21/2004,06:13,1062.25,1062.25,1062.25,1062.25,0,35,35.00
01/21/2004,06:14,1062.25,1062.25,1061.75,1061.75,14,95,109.00
01/21/2004,06:15,1061.75,1061.75,1061.75,1061.75,0,4,4.00
01/21/2004,06:16,1061.75,1061.75,1061.75,1061.75,0,3,3.00
01/21/2004,06:19,1061.75,1062.00,1061.75,1062.00,13,45,58.00
01/21/2004,06:20,1062.00,1062.00,1061.75,1061.75,3,19,22.00
01/21/2004,06:21,1061.75,1061.75,1061.75,1061.75,0,2,2.00
01/21/2004,06:22,1061.75,1061.75,1061.75,1061.75,0,56,56.00
01/21/2004,06:23,1061.50,1061.50,1061.50,1061.50,0,12,12.00
01/21/2004,06:24,1061.50,1061.50,1061.50,1061.50,0,5,5.00
01/21/2004,06:25,1061.75,1062.00,1061.75,1061.75,17,35,52.00
01/21/2004,06:26,1061.75,1061.75,1061.75,1061.75,0,13,13.00
01/21/2004,06:27,1061.75,1061.75,1061.75,1061.75,0,31,31.00
01/21/2004,06:28,1061.75,1061.75,1061.25,1061.50,2,65,67.00
01/21/2004,06:29,1061.25,1061.50,1061.25,1061.25,2,69,71.00
01/21/2004,06:30,1061.00,1061.00,1061.00,1061.00,0,1,1.00
01/21/2004,06:31,1061.25,1061.25,1061.25,1061.25,47,0,47.00
01/21/2004,06:32,1061.25,1061.50,1061.25,1061.50,64,0,64.00
01/21/2004,06:33,1061.50,1061.50,1061.50,1061.50,7,0,7.00
01/21/2004,06:34,1061.25,1061.50,1061.25,1061.50,22,9,31.00
01/21/2004,06:37,1061.50,1061.50,1061.50,1061.50,35,0,35.00
01/21/2004,06:38,1061.50,1061.50,1061.50,1061.50,8,0,8.00
01/21/2004,06:39,1061.50,1061.50,1061.50,1061.50,36,0,36.00
01/21/2004,06:40,1061.50,1061.50,1061.25,1061.25,27,6,33.00
01/21/2004,06:41,1061.50,1061.50,1061.50,1061.50,22,0,22.00
01/21/2004,06:42,1061.75,1061.75,1061.50,1061.50,1,20,21.00
01/21/2004,06:43,1061.50,1061.50,1061.50,1061.50,0,36,36.00
01/21/2004,06:45,1061.50,1061.50,1061.50,1061.50,0,48,48.00
01/21/2004,06:46,1061.50,1061.50,1061.50,1061.50,0,24,24.00
01/21/2004,06:47,1061.50,1061.50,1061.50,1061.50,0,6,6.00
01/21/2004,06:48,1061.75,1061.75,1061.75,1061.75,40,0,40.00
01/21/2004,06:49,1061.50,1061.75,1061.50,1061.50,30,98,128.00
01/21/2004,06:50,1061.50,1061.50,1061.25,1061.50,47,4,51.00
01/21/2004,06:51,1061.50,1061.50,1061.50,1061.50,27,0,27.00
01/21/2004,06:52,1061.50,1061.50,1061.50,1061.50,1,0,1.00
01/21/2004,06:53,1061.75,1061.75,1061.50,1061.50,1,2,3.00
01/21/2004,06:54,1061.50,1061.75,1061.50,1061.75,4,1,5.00
01/21/2004,06:55,1061.50,1061.50,1061.50,1061.50,0,25,25.00
01/21/2004,06:56,1061.75,1061.75,1061.75,1061.75,10,0,10.00
01/21/2004,06:57,1061.50,1061.50,1061.50,1061.50,0,14,14.00
01/21/2004,06:58,1061.50,1061.50,1061.50,1061.50,0,39,39.00
01/21/2004,07:00,1061.75,1061.75,1061.75,1061.75,20,0,20.00
01/21/2004,07:01,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/21/2004,07:02,1061.75,1061.75,1061.75,1061.75,7,0,7.00
01/21/2004,07:03,1061.75,1061.75,1061.75,1061.75,1,0,1.00
01/21/2004,07:04,1061.75,1061.75,1061.50,1061.50,3,10,13.00
01/21/2004,07:05,1061.50,1061.50,1061.50,1061.50,0,2,2.00
01/21/2004,07:06,1061.75,1061.75,1061.75,1061.75,3,0,3.00
01/21/2004,07:08,1061.75,1061.75,1061.75,1061.75,43,0,43.00
01/21/2004,07:09,1062.00,1062.00,1062.00,1062.00,13,0,13.00
01/21/2004,07:10,1062.00,1062.25,1062.00,1062.25,57,0,57.00
01/21/2004,07:11,1062.25,1062.50,1062.25,1062.50,66,0,66.00
01/21/2004,07:12,1062.25,1062.25,1062.25,1062.25,0,121,121.00
01/21/2004,07:13,1062.25,1062.25,1062.25,1062.25,0,12,12.00
01/21/2004,07:14,1062.25,1062.25,1062.25,1062.25,0,1,1.00
01/21/2004,07:15,1062.25,1062.50,1062.25,1062.50,10,10,20.00
01/21/2004,07:16,1062.50,1062.50,1062.25,1062.50,107,1,108.00
01/21/2004,07:17,1062.50,1062.75,1062.50,1062.75,4,2,6.00
01/21/2004,07:18,1062.50,1062.75,1062.50,1062.75,15,75,90.00
01/21/2004,07:19,1062.50,1062.50,1062.25,1062.50,4,66,70.00
01/21/2004,07:20,1062.50,1062.50,1062.25,1062.50,30,37,67.00
01/21/2004,07:21,1062.50,1062.50,1062.50,1062.50,57,0,57.00
01/21/2004,07:22,1062.50,1062.50,1062.50,1062.50,12,0,12.00
01/21/2004,07:23,1062.25,1062.50,1062.25,1062.50,27,8,35.00
01/21/2004,07:24,1062.50,1062.75,1062.50,1062.50,16,32,48.00
01/21/2004,07:25,1062.50,1062.50,1062.50,1062.50,0,23,23.00
01/21/2004,07:26,1062.25,1062.50,1062.25,1062.50,39,3,42.00
01/21/2004,07:27,1062.50,1062.75,1062.50,1062.50,15,2,17.00
01/21/2004,07:28,1062.50,1062.75,1062.25,1062.50,25,146,171.00
01/21/2004,07:29,1062.50,1062.50,1062.25,1062.50,25,4,29.00
01/21/2004,07:30,1062.50,1062.50,1061.50,1061.50,53,352,405.00
01/21/2004,07:31,1061.75,1062.50,1061.75,1062.00,196,80,276.00
01/21/2004,07:32,1062.00,1062.00,1061.50,1061.75,2,306,308.00
01/21/2004,07:33,1061.75,1061.75,1061.25,1061.50,115,250,365.00
01/21/2004,07:34,1061.50,1061.50,1061.50,1061.50,81,0,81.00
01/21/2004,07:35,1061.50,1062.00,1061.25,1061.50,161,142,303.00
01/21/2004,07:36,1061.25,1061.50,1061.25,1061.50,48,1,49.00
01/21/2004,07:37,1061.50,1061.50,1061.50,1061.50,5,0,5.00
01/21/2004,07:38,1061.50,1061.75,1061.50,1061.75,40,1,41.00
01/21/2004,07:39,1061.50,1061.50,1061.25,1061.50,11,42,53.00
01/21/2004,07:40,1061.25,1061.50,1061.00,1061.25,23,95,118.00
01/21/2004,07:41,1061.25,1061.25,1060.75,1060.75,13,235,248.00
01/21/2004,07:42,1061.00,1061.00,1060.75,1060.75,7,103,110.00
01/21/2004,07:43,1060.75,1060.75,1060.75,1060.75,0,1,1.00
01/21/2004,07:44,1060.75,1061.00,1060.75,1060.75,29,136,165.00
01/21/2004,07:45,1060.75,1060.75,1060.75,1060.75,0,28,28.00
01/21/2004,07:46,1060.75,1061.00,1060.75,1061.00,8,7,15.00
01/21/2004,07:47,1061.00,1061.25,1061.00,1061.00,110,1,111.00
01/21/2004,07:48,1061.00,1061.25,1061.00,1061.25,24,15,39.00
01/21/2004,07:49,1061.25,1061.25,1061.00,1061.00,4,29,33.00
01/21/2004,07:50,1061.00,1061.25,1061.00,1061.25,2,94,96.00
01/21/2004,07:51,1061.25,1061.25,1061.00,1061.25,4,1,5.00
01/21/2004,07:52,1061.00,1061.25,1061.00,1061.00,1,19,20.00
01/21/2004,07:53,1061.25,1061.25,1061.00,1061.00,1,2,3.00
01/21/2004,07:54,1061.25,1061.50,1061.25,1061.25,138,59,197.00
01/21/2004,07:55,1061.50,1061.50,1061.25,1061.25,136,233,369.00
01/21/2004,07:56,1061.25,1061.50,1061.25,1061.50,71,53,124.00
01/21/2004,07:57,1061.50,1061.75,1061.50,1061.75,156,0,156.00
01/21/2004,07:58,1061.75,1061.75,1061.50,1061.75,216,150,366.00
01/21/2004,07:59,1061.75,1061.75,1061.75,1061.75,30,0,30.00
01/21/2004,08:00,1061.75,1062.00,1061.75,1061.75,26,22,48.00
01/21/2004,08:01,1061.75,1061.75,1061.50,1061.75,23,77,100.00
01/21/2004,08:02,1061.75,1062.00,1061.75,1061.75,29,6,35.00
01/21/2004,08:03,1062.00,1062.00,1061.75,1061.75,5,138,143.00
01/21/2004,08:04,1061.75,1061.75,1061.50,1061.50,0,98,98.00
01/21/2004,08:05,1061.50,1061.75,1061.50,1061.50,158,5,163.00
01/21/2004,08:06,1061.75,1061.75,1061.75,1061.75,45,0,45.00
01/21/2004,08:07,1061.75,1061.75,1061.50,1061.50,38,61,99.00
01/21/2004,08:08,1061.50,1061.50,1061.25,1061.50,25,44,69.00
01/21/2004,08:09,1061.50,1061.50,1061.50,1061.50,38,0,38.00
01/21/2004,08:10,1061.50,1061.50,1061.50,1061.50,15,0,15.00
01/21/2004,08:11,1061.25,1061.25,1061.25,1061.25,0,127,127.00
01/21/2004,08:12,1061.25,1061.25,1061.25,1061.25,0,36,36.00
01/21/2004,08:13,1061.25,1061.25,1061.00,1061.25,45,68,113.00
01/21/2004,08:14,1061.25,1061.25,1061.00,1061.00,14,13,27.00
01/21/2004,08:15,1061.00,1061.00,1060.75,1061.00,8,44,52.00
01/21/2004,08:16,1060.75,1061.00,1060.75,1061.00,3,2,5.00
01/21/2004,08:17,1061.00,1061.00,1060.75,1061.00,34,2,36.00
01/21/2004,08:18,1061.00,1061.00,1060.75,1060.75,62,4,66.00
01/21/2004,08:19,1060.75,1061.00,1060.75,1061.00,5,158,163.00
01/21/2004,08:20,1061.00,1061.00,1060.75,1060.75,3,16,19.00
01/21/2004,08:21,1060.75,1061.00,1060.75,1061.00,81,15,96.00
01/21/2004,08:22,1061.00,1061.00,1060.75,1061.00,26,25,51.00
01/21/2004,08:23,1061.25,1061.25,1061.00,1061.00,2,26,28.00
01/21/2004,08:24,1061.00,1061.00,1061.00,1061.00,0,4,4.00
01/21/2004,08:25,1061.00,1061.25,1061.00,1061.00,2,39,41.00
01/21/2004,08:26,1061.00,1061.00,1060.75,1061.00,185,17,202.00
01/21/2004,08:27,1061.00,1061.25,1061.00,1061.00,261,128,389.00
01/21/2004,08:28,1061.25,1061.25,1060.75,1061.25,241,264,505.00
01/21/2004,08:29,1061.25,1061.50,1061.00,1061.25,372,163,535.00
01/21/2004,08:30,1061.00,1061.25,1061.00,1061.25,569,126,695.00
01/21/2004,08:31,1061.50,1061.50,1061.00,1061.00,1934,2452,4386.00
01/21/2004,08:32,1061.00,1061.75,1061.00,1061.25,1930,1222,3152.00
01/21/2004,08:33,1061.25,1061.50,1060.25,1060.75,1228,2644,3872.00
01/21/2004,08:34,1060.50,1060.75,1060.00,1060.50,1295,1745,3040.00
01/21/2004,08:35,1060.50,1060.50,1059.25,1059.25,1741,2858,4599.00
01/21/2004,08:36,1059.50,1059.75,1059.25,1059.75,1049,503,1552.00
01/21/2004,08:37,1059.75,1059.75,1058.75,1059.00,800,3187,3987.00
01/21/2004,08:38,1059.00,1059.50,1059.00,1059.25,1303,1961,3264.00
01/21/2004,08:39,1059.25,1059.50,1058.75,1058.75,1141,1436,2577.00
01/21/2004,08:40,1059.00,1059.25,1058.75,1058.75,829,2015,2844.00
01/21/2004,08:41,1058.75,1059.50,1058.75,1059.00,1679,1174,2853.00
01/21/2004,08:42,1059.00,1059.50,1058.25,1059.00,2267,3657,5924.00
01/21/2004,08:43,1059.00,1059.50,1058.75,1059.50,1157,930,2087.00
01/21/2004,08:44,1059.50,1059.50,1059.25,1059.25,1434,585,2019.00
01/21/2004,08:45,1059.25,1059.25,1059.00,1059.25,486,435,921.00
01/21/2004,08:46,1059.00,1059.25,1058.75,1058.75,453,988,1441.00
01/21/2004,08:47,1059.00,1059.25,1058.25,1058.50,2449,2857,5306.00
01/21/2004,08:48,1058.50,1058.75,1058.25,1058.50,677,549,1226.00
01/21/2004,08:49,1058.50,1059.25,1058.25,1059.25,1472,245,1717.00
01/21/2004,08:50,1059.25,1059.50,1059.00,1059.50,1722,301,2023.00
01/21/2004,08:51,1059.50,1060.00,1059.25,1059.75,1097,521,1618.00
01/21/2004,08:52,1059.75,1060.00,1059.75,1060.00,817,119,936.00
01/21/2004,08:53,1060.00,1060.00,1059.50,1059.50,1307,1439,2746.00
01/21/2004,08:54,1059.75,1060.00,1059.25,1059.75,653,949,1602.00
01/21/2004,08:55,1059.75,1060.00,1059.00,1059.00,553,1606,2159.00
01/21/2004,08:56,1059.00,1059.25,1059.00,1059.25,174,644,818.00
01/21/2004,08:57,1059.00,1059.75,1058.75,1059.75,593,395,988.00
01/21/2004,08:58,1059.75,1059.75,1058.75,1059.00,479,1394,1873.00
01/21/2004,08:59,1059.25,1059.50,1059.00,1059.25,519,846,1365.00
01/21/2004,09:00,1059.25,1060.00,1059.00,1060.00,1508,306,1814.00
01/21/2004,09:01,1060.00,1060.00,1059.50,1059.75,471,659,1130.00
01/21/2004,09:02,1059.75,1060.00,1059.00,1059.00,392,1278,1670.00
01/21/2004,09:03,1059.25,1059.50,1058.50,1058.75,410,2320,2730.00
01/21/2004,09:04,1058.75,1059.00,1058.50,1058.75,183,866,1049.00
01/21/2004,09:05,1058.75,1058.75,1057.50,1057.75,1076,6524,7600.00
01/21/2004,09:06,1057.50,1058.00,1057.00,1058.00,2378,2683,5061.00
01/21/2004,09:07,1058.00,1058.00,1057.50,1058.00,1040,930,1970.00
01/21/2004,09:08,1058.00,1058.25,1057.75,1058.25,1029,152,1181.00
01/21/2004,09:09,1058.25,1058.50,1058.00,1058.25,1563,660,2223.00
01/21/2004,09:10,1058.50,1058.50,1058.00,1058.50,1010,356,1366.00
01/21/2004,09:11,1058.50,1059.00,1058.50,1058.75,1228,430,1658.00
01/21/2004,09:12,1058.75,1059.00,1058.25,1059.00,1234,385,1619.00
01/21/2004,09:13,1058.75,1059.00,1058.50,1058.75,549,913,1462.00
01/21/2004,09:14,1058.75,1059.00,1058.50,1059.00,115,647,762.00
01/21/2004,09:15,1058.75,1059.00,1058.25,1058.50,1249,1000,2249.00
01/21/2004,09:16,1058.50,1059.00,1058.50,1058.75,137,661,798.00
01/21/2004,09:17,1059.00,1059.25,1058.75,1059.25,1071,165,1236.00
01/21/2004,09:18,1059.00,1059.50,1059.00,1059.50,805,606,1411.00
01/21/2004,09:19,1059.25,1060.00,1059.25,1059.75,3461,948,4409.00
01/21/2004,09:20,1059.50,1060.00,1059.50,1059.75,2081,1476,3557.00
01/21/2004,09:21,1060.00,1060.25,1059.75,1060.25,2091,86,2177.00
01/21/2004,09:22,1060.25,1060.50,1060.00,1060.25,1022,372,1394.00
01/21/2004,09:23,1060.25,1060.75,1059.75,1059.75,655,1785,2440.00
01/21/2004,09:24,1059.75,1060.00,1059.50,1059.75,508,1030,1538.00
01/21/2004,09:25,1059.50,1059.75,1059.50,1059.50,81,592,673.00
01/21/2004,09:26,1059.50,1059.75,1059.25,1059.25,518,1568,2086.00
01/21/2004,09:27,1059.25,1059.50,1058.75,1058.75,849,1355,2204.00
01/21/2004,09:28,1059.00,1059.00,1058.00,1058.00,691,2137,2828.00
01/21/2004,09:29,1058.00,1058.75,1058.00,1058.00,981,1507,2488.00
01/21/2004,09:30,1058.00,1058.25,1057.50,1057.75,2108,1166,3274.00
01/21/2004,09:31,1057.75,1058.00,1057.50,1058.00,1171,896,2067.00
01/21/2004,09:32,1057.75,1058.50,1057.75,1058.50,1913,355,2268.00
01/21/2004,09:33,1058.50,1058.75,1058.25,1058.25,682,987,1669.00
01/21/2004,09:34,1058.25,1058.50,1058.25,1058.25,94,260,354.00
01/21/2004,09:35,1058.25,1058.50,1057.75,1058.00,634,800,1434.00
01/21/2004,09:36,1058.00,1058.00,1057.25,1057.50,757,2102,2859.00
01/21/2004,09:37,1057.75,1058.00,1057.50,1057.75,1139,568,1707.00
01/21/2004,09:38,1057.75,1058.25,1057.50,1058.25,1435,794,2229.00
01/21/2004,09:39,1058.25,1058.50,1058.00,1058.50,408,180,588.00
01/21/2004,09:40,1058.50,1058.50,1058.00,1058.50,556,305,861.00
01/21/2004,09:41,1058.50,1058.75,1058.25,1058.75,712,81,793.00
01/21/2004,09:42,1058.75,1058.75,1058.25,1058.50,321,303,624.00
01/21/2004,09:43,1058.75,1058.75,1058.25,1058.25,81,323,404.00
01/21/2004,09:44,1058.25,1058.50,1058.00,1058.00,51,519,570.00
01/21/2004,09:45,1058.00,1059.00,1058.00,1058.75,1234,657,1891.00
01/21/2004,09:46,1058.75,1058.75,1058.25,1058.25,301,678,979.00
01/21/2004,09:47,1058.25,1058.25,1057.25,1057.75,514,2770,3284.00
01/21/2004,09:48,1057.50,1058.00,1057.50,1057.75,386,173,559.00
01/21/2004,09:49,1057.75,1058.00,1057.75,1058.00,661,492,1153.00
01/21/2004,09:50,1058.00,1058.25,1057.75,1058.25,579,149,728.00
01/21/2004,09:51,1058.25,1058.50,1058.00,1058.50,718,589,1307.00
01/21/2004,09:52,1058.50,1058.75,1058.25,1058.75,1231,74,1305.00
01/21/2004,09:53,1058.75,1059.00,1058.50,1059.00,410,121,531.00
01/21/2004,09:54,1058.75,1059.00,1058.75,1059.00,56,39,95.00
01/21/2004,09:55,1059.00,1059.25,1059.00,1059.00,1474,34,1508.00
01/21/2004,09:56,1059.25,1059.25,1058.75,1059.00,592,1478,2070.00
01/21/2004,09:57,1059.00,1059.75,1059.00,1059.50,1732,613,2345.00
01/21/2004,09:58,1059.50,1059.50,1059.25,1059.25,125,78,203.00
01/21/2004,09:59,1059.25,1059.75,1059.25,1059.75,421,329,750.00
01/21/2004,10:00,1059.75,1059.75,1059.00,1059.00,54,735,789.00
01/21/2004,10:01,1059.00,1059.00,1058.50,1059.00,273,912,1185.00
01/21/2004,10:02,1059.00,1059.00,1058.75,1059.00,329,117,446.00
01/21/2004,10:03,1059.00,1059.25,1058.75,1059.25,183,12,195.00
01/21/2004,10:04,1059.25,1059.25,1059.00,1059.25,481,5,486.00
01/21/2004,10:05,1059.50,1059.50,1059.00,1059.25,83,87,170.00
01/21/2004,10:06,1059.50,1059.75,1059.25,1059.75,656,99,755.00
01/21/2004,10:07,1059.75,1060.00,1059.25,1059.25,166,690,856.00
01/21/2004,10:08,1059.25,1059.25,1058.75,1059.00,175,1082,1257.00
01/21/2004,10:09,1059.00,1059.50,1059.00,1059.25,575,54,629.00
01/21/2004,10:10,1059.25,1059.25,1058.50,1058.75,139,1643,1782.00
01/21/2004,10:11,1058.50,1059.50,1058.50,1059.25,919,144,1063.00
01/21/2004,10:12,1059.25,1059.50,1059.25,1059.50,747,58,805.00
01/21/2004,10:13,1059.75,1059.75,1059.25,1059.50,1041,624,1665.00
01/21/2004,10:14,1059.50,1059.75,1059.50,1059.75,409,29,438.00
01/21/2004,10:15,1059.50,1060.00,1059.50,1059.75,508,105,613.00
01/21/2004,10:16,1059.50,1059.75,1059.50,1059.75,283,15,298.00
01/21/2004,10:17,1059.75,1060.00,1059.75,1059.75,441,302,743.00
01/21/2004,10:18,1059.75,1060.00,1059.75,1060.00,125,20,145.00
01/21/2004,10:19,1060.00,1060.50,1060.00,1060.00,1830,274,2104.00
01/21/2004,10:20,1060.00,1060.25,1059.50,1059.50,382,1281,1663.00
01/21/2004,10:21,1059.75,1059.75,1059.25,1059.50,84,1121,1205.00
01/21/2004,10:22,1059.50,1059.75,1059.25,1059.25,40,419,459.00
01/21/2004,10:23,1059.25,1059.50,1059.25,1059.50,18,817,835.00
01/21/2004,10:24,1059.25,1059.75,1059.25,1059.75,228,332,560.00
01/21/2004,10:25,1059.50,1059.75,1059.50,1059.75,579,95,674.00
01/21/2004,10:26,1060.00,1060.00,1059.50,1059.75,154,229,383.00
01/21/2004,10:27,1059.50,1059.75,1059.50,1059.75,25,31,56.00
01/21/2004,10:28,1059.50,1060.00,1059.50,1060.00,555,6,561.00
01/21/2004,10:29,1060.00,1060.00,1059.75,1060.00,48,4,52.00
01/21/2004,10:30,1060.00,1060.25,1059.75,1060.25,277,122,399.00
01/21/2004,10:31,1060.25,1060.50,1059.75,1060.00,850,1016,1866.00
01/21/2004,10:32,1060.00,1060.25,1059.75,1060.00,120,24,144.00
01/21/2004,10:33,1060.25,1061.00,1060.00,1061.00,2238,308,2546.00
01/21/2004,10:34,1061.00,1061.50,1060.75,1061.25,4695,1776,6471.00
01/21/2004,10:35,1061.25,1061.75,1061.00,1061.50,3483,437,3920.00
01/21/2004,10:36,1061.50,1061.75,1061.25,1061.25,585,1973,2558.00
01/21/2004,10:37,1061.50,1061.50,1061.25,1061.25,172,1307,1479.00
01/21/2004,10:38,1061.50,1061.75,1061.00,1061.25,467,546,1013.00
01/21/2004,10:39,1061.00,1061.75,1061.00,1061.25,543,376,919.00
01/21/2004,10:40,1061.25,1061.50,1061.00,1061.25,284,1059,1343.00
01/21/2004,10:41,1061.25,1061.50,1061.25,1061.50,302,517,819.00
01/21/2004,10:42,1061.50,1062.00,1061.25,1062.00,1168,527,1695.00
01/21/2004,10:43,1062.00,1062.00,1061.00,1061.00,364,1245,1609.00
01/21/2004,10:44,1061.25,1061.25,1060.75,1061.00,658,969,1627.00
01/21/2004,10:45,1061.25,1061.50,1061.00,1061.25,349,739,1088.00
01/21/2004,10:46,1061.25,1061.50,1061.25,1061.25,6,294,300.00
01/21/2004,10:47,1061.25,1062.00,1061.25,1062.00,1256,83,1339.00
01/21/2004,10:48,1062.00,1062.00,1061.50,1061.75,243,368,611.00
01/21/2004,10:49,1062.00,1062.00,1061.75,1061.75,81,394,475.00
01/21/2004,10:50,1061.75,1062.25,1061.75,1062.25,2281,255,2536.00
01/21/2004,10:51,1062.25,1062.50,1062.00,1062.25,1454,827,2281.00
01/21/2004,10:52,1062.00,1062.25,1062.00,1062.00,1085,197,1282.00
01/21/2004,10:53,1062.00,1062.25,1061.75,1061.75,114,484,598.00
01/21/2004,10:54,1061.75,1062.00,1061.75,1061.75,25,335,360.00
01/21/2004,10:55,1061.75,1062.00,1061.75,1061.75,69,532,601.00
01/21/2004,10:56,1062.00,1062.00,1061.75,1062.00,39,120,159.00
01/21/2004,10:57,1062.00,1062.25,1062.00,1062.00,302,154,456.00
01/21/2004,10:58,1062.00,1062.25,1061.75,1061.75,12,184,196.00
01/21/2004,10:59,1061.75,1062.00,1061.75,1061.75,6,322,328.00
01/21/2004,11:00,1061.75,1062.00,1061.25,1061.25,93,900,993.00
01/21/2004,11:01,1061.25,1061.75,1061.25,1061.25,527,1728,2255.00
01/21/2004,11:02,1061.25,1061.75,1061.25,1061.50,262,259,521.00
01/21/2004,11:03,1061.50,1061.75,1061.50,1061.50,19,224,243.00
01/21/2004,11:04,1061.50,1061.75,1061.25,1061.25,100,972,1072.00
01/21/2004,11:05,1061.25,1061.50,1061.00,1061.50,120,830,950.00
01/21/2004,11:06,1061.25,1061.50,1061.25,1061.50,91,140,231.00
01/21/2004,11:07,1061.50,1061.75,1061.50,1061.50,339,57,396.00
01/21/2004,11:08,1061.50,1061.75,1061.50,1061.75,78,144,222.00
01/21/2004,11:09,1061.75,1061.75,1061.50,1061.75,86,7,93.00
01/21/2004,11:10,1061.50,1062.00,1061.50,1061.75,295,88,383.00
01/21/2004,11:11,1062.00,1062.00,1061.50,1061.75,182,458,640.00
01/21/2004,11:12,1061.75,1061.75,1061.50,1061.50,67,17,84.00
01/21/2004,11:13,1061.50,1061.75,1061.25,1061.50,218,215,433.00
01/21/2004,11:14,1061.50,1062.00,1061.50,1061.75,245,146,391.00
01/21/2004,11:15,1061.75,1061.75,1061.50,1061.75,30,8,38.00
01/21/2004,11:16,1061.75,1061.75,1061.50,1061.50,325,165,490.00
01/21/2004,11:17,1061.25,1061.75,1061.25,1061.75,156,42,198.00
01/21/2004,11:18,1061.50,1061.50,1061.25,1061.25,14,179,193.00
01/21/2004,11:19,1061.50,1061.50,1061.00,1061.25,70,728,798.00
01/21/2004,11:20,1061.00,1061.25,1061.00,1061.00,56,478,534.00
01/21/2004,11:21,1061.25,1061.75,1061.00,1061.75,1177,52,1229.00
01/21/2004,11:22,1061.75,1062.50,1061.75,1062.25,1908,495,2403.00
01/21/2004,11:23,1062.50,1062.75,1062.25,1062.50,1058,298,1356.00
01/21/2004,11:24,1062.50,1066.00,1062.50,1064.25,13996,3921,17917.00
01/21/2004,11:25,1064.50,1065.25,1064.25,1065.25,2311,746,3057.00
01/21/2004,11:26,1065.00,1065.25,1064.50,1064.50,1233,2404,3637.00
01/21/2004,11:27,1064.50,1064.75,1064.25,1064.50,510,1080,1590.00
01/21/2004,11:28,1064.50,1064.75,1064.25,1064.25,190,650,840.00
01/21/2004,11:29,1064.50,1064.50,1064.25,1064.25,25,608,633.00
01/21/2004,11:30,1064.25,1064.50,1064.00,1064.25,471,586,1057.00
01/21/2004,11:31,1064.25,1064.25,1064.00,1064.00,96,557,653.00
01/21/2004,11:32,1064.00,1065.25,1063.75,1065.25,2050,407,2457.00
01/21/2004,11:33,1065.25,1065.50,1065.00,1065.00,1130,1177,2307.00
01/21/2004,11:34,1065.00,1065.00,1064.50,1064.75,473,583,1056.00
01/21/2004,11:35,1064.75,1065.00,1064.75,1065.00,74,148,222.00
01/21/2004,11:36,1065.00,1065.25,1065.00,1065.25,463,297,760.00
01/21/2004,11:37,1065.25,1065.25,1064.75,1064.75,954,659,1613.00
01/21/2004,11:38,1064.75,1065.00,1064.75,1064.75,7,25,32.00
01/21/2004,11:39,1064.75,1065.00,1064.50,1064.75,77,357,434.00
01/21/2004,11:40,1064.75,1065.00,1064.25,1065.00,439,822,1261.00
01/21/2004,11:41,1064.75,1065.00,1064.75,1064.75,1558,194,1752.00
01/21/2004,11:42,1065.00,1065.25,1064.75,1065.00,440,232,672.00
01/21/2004,11:43,1065.00,1065.25,1065.00,1065.00,138,89,227.00
01/21/2004,11:44,1065.00,1065.25,1065.00,1065.00,114,69,183.00
01/21/2004,11:45,1065.25,1065.25,1065.00,1065.25,417,249,666.00
01/21/2004,11:46,1065.00,1065.25,1064.50,1064.75,87,770,857.00
01/21/2004,11:47,1064.50,1064.75,1064.50,1064.75,186,326,512.00
01/21/2004,11:48,1064.75,1064.75,1064.50,1064.75,29,10,39.00
01/21/2004,11:49,1064.75,1064.75,1064.00,1064.00,78,1280,1358.00
01/21/2004,11:50,1064.00,1064.25,1063.75,1063.75,68,516,584.00
01/21/2004,11:51,1063.75,1064.50,1063.75,1064.25,791,379,1170.00
01/21/2004,11:52,1064.25,1064.25,1064.00,1064.25,84,201,285.00
01/21/2004,11:53,1064.25,1064.25,1064.00,1064.00,127,87,214.00
01/21/2004,11:54,1064.00,1064.25,1064.00,1064.25,111,45,156.00
01/21/2004,11:55,1064.00,1064.25,1064.00,1064.00,214,50,264.00
01/21/2004,11:56,1064.00,1064.50,1064.00,1064.25,261,191,452.00
01/21/2004,11:57,1064.25,1064.50,1064.25,1064.25,112,29,141.00
01/21/2004,11:58,1064.50,1065.00,1064.25,1065.00,782,23,805.00
01/21/2004,11:59,1065.00,1065.25,1064.75,1065.25,1226,34,1260.00
01/21/2004,12:00,1065.25,1065.25,1065.00,1065.00,196,58,254.00
01/21/2004,12:01,1065.00,1065.25,1064.50,1064.75,40,1357,1397.00
01/21/2004,12:02,1064.50,1064.50,1064.25,1064.25,53,513,566.00
01/21/2004,12:03,1064.25,1064.75,1064.00,1064.25,650,1202,1852.00
01/21/2004,12:04,1064.00,1064.50,1064.00,1064.25,914,763,1677.00
01/21/2004,12:05,1064.25,1064.50,1064.25,1064.50,367,166,533.00
01/21/2004,12:06,1064.25,1064.75,1064.25,1064.50,408,61,469.00
01/21/2004,12:07,1064.50,1064.75,1064.50,1064.75,63,172,235.00
01/21/2004,12:08,1064.75,1064.75,1064.50,1064.75,110,57,167.00
01/21/2004,12:09,1064.75,1065.25,1064.75,1065.00,1808,292,2100.00
01/21/2004,12:10,1065.25,1065.25,1064.75,1064.75,28,547,575.00
01/21/2004,12:11,1064.75,1065.25,1064.75,1064.75,837,219,1056.00
01/21/2004,12:12,1064.75,1065.25,1064.75,1065.25,512,100,612.00
01/21/2004,12:13,1065.00,1065.25,1065.00,1065.00,27,101,128.00
01/21/2004,12:14,1065.00,1065.25,1064.75,1065.00,106,494,600.00
01/21/2004,12:15,1065.00,1065.25,1065.00,1065.25,130,210,340.00
01/21/2004,12:16,1065.25,1065.50,1064.75,1065.00,613,451,1064.00
01/21/2004,12:17,1064.75,1065.00,1064.25,1064.50,226,1760,1986.00
01/21/2004,12:18,1064.25,1064.50,1064.00,1064.00,9,1174,1183.00
01/21/2004,12:19,1064.00,1064.25,1064.00,1064.25,106,244,350.00
01/21/2004,12:20,1064.25,1065.00,1064.00,1065.00,1145,286,1431.00
01/21/2004,12:21,1064.75,1065.00,1064.75,1064.75,511,205,716.00
01/21/2004,12:22,1064.50,1065.00,1064.50,1064.50,198,277,475.00
01/21/2004,12:23,1064.75,1065.00,1064.50,1064.75,226,25,251.00
01/21/2004,12:24,1064.75,1065.25,1064.75,1065.00,324,124,448.00
01/21/2004,12:25,1065.00,1065.25,1064.75,1065.00,158,153,311.00
01/21/2004,12:26,1065.25,1065.50,1065.00,1065.25,864,79,943.00
01/21/2004,12:27,1065.25,1065.50,1065.00,1065.25,289,296,585.00
01/21/2004,12:28,1065.25,1065.25,1065.00,1065.00,193,61,254.00
01/21/2004,12:29,1065.00,1065.00,1064.50,1064.75,79,1207,1286.00
01/21/2004,12:30,1064.75,1065.50,1064.75,1065.00,734,268,1002.00
01/21/2004,12:31,1065.25,1065.25,1064.75,1065.00,405,192,597.00
01/21/2004,12:32,1064.75,1065.25,1064.75,1065.00,186,825,1011.00
01/21/2004,12:33,1065.00,1065.00,1064.75,1064.75,13,11,24.00
01/21/2004,12:34,1064.75,1065.00,1064.75,1064.75,13,513,526.00
01/21/2004,12:35,1064.75,1064.75,1064.00,1064.25,688,3198,3886.00
01/21/2004,12:36,1064.50,1064.50,1064.00,1064.00,214,703,917.00
01/21/2004,12:37,1064.25,1064.50,1064.00,1064.50,396,186,582.00
01/21/2004,12:38,1064.25,1064.50,1064.00,1064.50,217,223,440.00
01/21/2004,12:39,1064.50,1064.75,1064.25,1064.75,395,37,432.00
01/21/2004,12:40,1064.75,1065.00,1064.50,1064.75,1174,708,1882.00
01/21/2004,12:41,1064.75,1064.75,1064.50,1064.75,62,6,68.00
01/21/2004,12:42,1064.50,1064.50,1063.75,1064.00,382,2435,2817.00
01/21/2004,12:43,1064.00,1064.50,1063.50,1064.25,1627,784,2411.00
01/21/2004,12:44,1064.50,1065.25,1064.25,1064.75,1931,649,2580.00
01/21/2004,12:45,1064.75,1065.50,1064.75,1065.25,1727,204,1931.00
01/21/2004,12:46,1065.25,1066.00,1065.25,1066.00,3558,213,3771.00
01/21/2004,12:47,1066.00,1066.50,1065.75,1066.00,2300,1550,3850.00
01/21/2004,12:48,1066.00,1066.75,1066.00,1066.25,2127,1761,3888.00
01/21/2004,12:49,1066.25,1066.75,1066.00,1066.25,1152,789,1941.00
01/21/2004,12:50,1066.25,1066.75,1066.00,1066.75,1106,683,1789.00
01/21/2004,12:51,1066.50,1066.75,1066.25,1066.50,734,1259,1993.00
01/21/2004,12:52,1066.50,1066.75,1066.25,1066.75,1255,365,1620.00
01/21/2004,12:53,1067.00,1067.50,1066.75,1067.50,3735,1284,5019.00
01/21/2004,12:54,1067.25,1068.00,1067.25,1067.50,3638,1311,4949.00
01/21/2004,12:55,1067.75,1068.00,1067.50,1067.75,1018,821,1839.00
01/21/2004,12:56,1067.75,1068.00,1067.50,1067.50,748,882,1630.00
01/21/2004,12:57,1067.50,1067.75,1067.25,1067.50,384,818,1202.00
01/21/2004,12:58,1067.75,1067.75,1067.50,1067.50,23,226,249.00
01/21/2004,12:59,1067.50,1068.00,1067.50,1067.50,1026,1196,2222.00
01/21/2004,13:00,1067.50,1067.75,1067.25,1067.50,255,605,860.00
01/21/2004,13:01,1067.50,1067.75,1067.25,1067.50,461,858,1319.00
01/21/2004,13:02,1067.25,1068.25,1067.25,1067.75,1642,1597,3239.00
01/21/2004,13:03,1068.00,1068.00,1067.75,1067.75,91,739,830.00
01/21/2004,13:04,1067.75,1068.00,1067.75,1067.75,37,76,113.00
01/21/2004,13:05,1067.75,1067.75,1067.25,1067.50,102,1066,1168.00
01/21/2004,13:06,1067.50,1068.00,1067.25,1067.75,1514,353,1867.00
01/21/2004,13:07,1067.75,1068.25,1067.75,1068.25,1803,309,2112.00
01/21/2004,13:08,1068.00,1068.25,1067.75,1067.75,473,486,959.00
01/21/2004,13:09,1067.75,1068.00,1067.50,1067.75,574,937,1511.00
01/21/2004,13:10,1067.50,1067.75,1067.50,1067.50,20,199,219.00
01/21/2004,13:11,1067.50,1068.00,1067.50,1067.75,639,686,1325.00
01/21/2004,13:12,1067.75,1068.25,1067.75,1068.00,348,199,547.00
01/21/2004,13:13,1068.25,1069.00,1068.00,1068.75,3573,1653,5226.00
01/21/2004,13:14,1068.75,1068.75,1068.00,1068.25,893,1797,2690.00
01/21/2004,13:15,1068.00,1068.25,1068.00,1068.25,1129,64,1193.00
01/21/2004,13:16,1068.25,1068.50,1068.00,1068.50,195,306,501.00
01/21/2004,13:17,1068.25,1068.75,1068.25,1068.25,520,733,1253.00
01/21/2004,13:18,1068.50,1068.75,1068.50,1068.75,491,149,640.00
01/21/2004,13:19,1068.50,1069.00,1068.50,1068.75,718,359,1077.00
01/21/2004,13:20,1068.75,1069.75,1068.50,1069.75,3883,1424,5307.00
01/21/2004,13:21,1069.75,1070.50,1069.50,1070.00,5444,2363,7807.00
01/21/2004,13:22,1070.00,1070.25,1069.75,1070.00,1452,570,2022.00
01/21/2004,13:23,1070.00,1070.25,1069.75,1069.75,184,1082,1266.00
01/21/2004,13:24,1069.75,1070.00,1069.50,1069.75,1255,1390,2645.00
01/21/2004,13:25,1069.75,1070.00,1069.75,1069.75,321,236,557.00
01/21/2004,13:26,1069.75,1070.75,1069.75,1070.75,2260,214,2474.00
01/21/2004,13:27,1070.75,1071.50,1070.50,1071.25,4242,2019,6261.00
01/21/2004,13:28,1071.25,1071.75,1071.00,1071.00,2405,1885,4290.00
01/21/2004,13:29,1071.00,1071.25,1071.00,1071.00,511,354,865.00
01/21/2004,13:30,1071.00,1071.25,1070.75,1071.00,153,1022,1175.00
01/21/2004,13:31,1071.00,1071.25,1070.50,1070.75,135,1559,1694.00
01/21/2004,13:32,1070.75,1070.75,1070.50,1070.50,76,468,544.00
01/21/2004,13:33,1070.50,1071.00,1070.50,1071.00,487,1147,1634.00
01/21/2004,13:34,1070.75,1071.00,1070.75,1071.00,140,66,206.00
01/21/2004,13:35,1071.00,1071.00,1070.75,1070.75,75,559,634.00
01/21/2004,13:36,1071.00,1071.00,1070.50,1070.75,160,783,943.00
01/21/2004,13:37,1070.75,1070.75,1070.50,1070.75,250,88,338.00
01/21/2004,13:38,1070.75,1071.50,1070.50,1071.25,1962,1082,3044.00
01/21/2004,13:39,1071.25,1071.25,1070.75,1071.25,777,810,1587.00
01/21/2004,13:40,1071.00,1071.25,1070.75,1071.00,787,536,1323.00
01/21/2004,13:41,1071.00,1071.00,1070.75,1071.00,1284,189,1473.00
01/21/2004,13:42,1071.00,1071.00,1070.50,1070.50,789,397,1186.00
01/21/2004,13:43,1070.50,1070.75,1070.50,1070.50,27,970,997.00
01/21/2004,13:44,1070.50,1070.50,1070.00,1070.25,589,2068,2657.00
01/21/2004,13:45,1070.50,1070.75,1070.25,1070.50,1277,624,1901.00
01/21/2004,13:46,1070.50,1070.75,1070.25,1070.50,483,1950,2433.00
01/21/2004,13:47,1070.75,1071.00,1070.50,1070.50,1019,1013,2032.00
01/21/2004,13:48,1070.50,1070.75,1070.25,1070.50,315,680,995.00
01/21/2004,13:49,1070.50,1070.75,1070.25,1070.25,38,1377,1415.00
01/21/2004,13:50,1070.25,1070.50,1070.00,1070.25,96,479,575.00
01/21/2004,13:51,1070.25,1070.50,1070.25,1070.25,138,430,568.00
01/21/2004,13:52,1070.25,1071.00,1070.25,1070.75,2628,188,2816.00
01/21/2004,13:53,1070.75,1071.00,1070.50,1070.75,140,915,1055.00
01/21/2004,13:54,1070.75,1071.00,1070.50,1070.50,877,393,1270.00
01/21/2004,13:55,1070.75,1071.00,1070.50,1071.00,706,217,923.00
01/21/2004,13:56,1070.75,1071.75,1070.75,1071.75,4965,1233,6198.00
01/21/2004,13:57,1071.50,1071.75,1071.25,1071.75,1128,1054,2182.00
01/21/2004,13:58,1071.75,1071.75,1071.00,1071.25,477,1666,2143.00
01/21/2004,13:59,1071.25,1071.50,1071.00,1071.25,1187,93,1280.00
01/21/2004,14:00,1071.50,1071.75,1071.00,1071.00,764,1357,2121.00
01/21/2004,14:01,1071.25,1072.25,1070.75,1071.75,5269,2096,7365.00
01/21/2004,14:02,1072.00,1073.00,1070.75,1070.75,4790,7592,12382.00
01/21/2004,14:03,1071.00,1071.25,1070.50,1070.50,2332,1477,3809.00
01/21/2004,14:04,1070.50,1070.75,1070.00,1070.25,1031,1972,3003.00
01/21/2004,14:05,1070.00,1071.00,1070.00,1070.50,2120,1938,4058.00
01/21/2004,14:06,1070.75,1070.75,1070.00,1070.25,489,1126,1615.00
01/21/2004,14:07,1070.25,1070.50,1070.00,1070.25,499,551,1050.00
01/21/2004,14:08,1070.25,1070.25,1069.50,1069.75,890,2300,3190.00
01/21/2004,14:09,1069.75,1070.00,1069.25,1070.00,1202,1849,3051.00
01/21/2004,14:10,1069.75,1070.00,1069.25,1069.25,592,1339,1931.00
01/21/2004,14:11,1069.50,1069.50,1069.00,1069.00,452,816,1268.00
01/21/2004,14:12,1069.00,1069.75,1068.75,1069.75,2840,1301,4141.00
01/21/2004,14:13,1069.75,1069.75,1069.25,1069.25,873,1098,1971.00
01/21/2004,14:14,1069.25,1069.50,1068.75,1069.00,756,1704,2460.00
01/21/2004,14:15,1069.00,1069.50,1069.00,1069.25,829,1043,1872.00
01/21/2004,14:16,1069.25,1069.50,1069.00,1069.50,458,59,517.00
01/21/2004,14:17,1069.50,1070.25,1069.25,1070.00,1910,675,2585.00
01/21/2004,14:18,1069.75,1070.25,1069.75,1070.00,715,367,1082.00
01/21/2004,14:19,1069.75,1070.00,1069.75,1069.75,75,25,100.00
01/21/2004,14:20,1070.00,1070.00,1069.00,1069.00,417,1346,1763.00
01/21/2004,14:21,1069.00,1069.50,1068.50,1069.25,2366,2764,5130.00
01/21/2004,14:22,1069.25,1069.75,1069.00,1069.50,992,500,1492.00
01/21/2004,14:23,1069.75,1070.00,1069.50,1070.00,1566,183,1749.00
01/21/2004,14:24,1070.00,1070.25,1069.25,1069.75,224,897,1121.00
01/21/2004,14:25,1069.50,1069.75,1069.50,1069.50,6,22,28.00
01/21/2004,14:26,1069.75,1069.75,1069.25,1069.50,212,285,497.00
01/21/2004,14:27,1069.50,1069.75,1069.50,1069.50,2,24,26.00
01/21/2004,14:28,1069.75,1069.75,1069.25,1069.50,196,151,347.00
01/21/2004,14:29,1069.50,1069.75,1069.25,1069.75,74,139,213.00
01/21/2004,14:30,1069.50,1069.75,1069.25,1069.50,42,212,254.00
01/21/2004,14:31,1069.50,1069.50,1069.00,1069.00,599,943,1542.00
01/21/2004,14:32,1069.25,1069.25,1068.25,1068.50,1628,2409,4037.00
01/21/2004,14:33,1068.50,1068.75,1068.00,1068.00,841,1388,2229.00
01/21/2004,14:34,1068.25,1068.50,1068.00,1068.00,2294,2047,4341.00
01/21/2004,14:35,1068.00,1068.25,1068.00,1068.00,361,1325,1686.00
01/21/2004,14:36,1068.25,1068.50,1068.00,1068.50,707,200,907.00
01/21/2004,14:37,1068.50,1068.75,1068.25,1068.50,912,1023,1935.00
01/21/2004,14:38,1068.50,1068.75,1068.50,1068.75,932,230,1162.00
01/21/2004,14:39,1068.75,1069.25,1068.50,1069.25,1658,123,1781.00
01/21/2004,14:40,1069.25,1069.25,1069.00,1069.25,167,507,674.00
01/21/2004,14:41,1069.00,1069.75,1069.00,1069.50,2235,687,2922.00
01/21/2004,14:42,1069.50,1070.00,1069.25,1070.00,1127,198,1325.00
01/21/2004,14:43,1070.00,1070.25,1070.00,1070.00,682,279,961.00
01/21/2004,14:44,1070.25,1070.25,1069.50,1069.50,573,1737,2310.00
01/21/2004,14:45,1069.50,1070.00,1069.25,1069.50,859,1041,1900.00
01/21/2004,14:46,1069.50,1070.25,1069.50,1069.75,1568,1011,2579.00
01/21/2004,14:47,1069.50,1070.00,1069.50,1070.00,835,187,1022.00
01/21/2004,14:48,1070.00,1070.00,1069.75,1070.00,110,834,944.00
01/21/2004,14:49,1069.75,1070.00,1069.75,1070.00,175,236,411.00
01/21/2004,14:50,1069.75,1070.00,1069.50,1069.50,44,662,706.00
01/21/2004,14:51,1069.50,1069.75,1069.25,1069.25,396,765,1161.00
01/21/2004,14:52,1069.25,1069.75,1069.00,1069.50,820,272,1092.00
01/21/2004,14:53,1069.75,1069.75,1069.50,1069.50,92,535,627.00
01/21/2004,14:54,1069.75,1069.75,1069.25,1069.25,358,1040,1398.00
01/21/2004,14:55,1069.25,1069.50,1069.00,1069.50,500,1089,1589.00
01/21/2004,14:56,1069.50,1069.75,1069.25,1069.50,1254,494,1748.00
01/21/2004,14:57,1069.75,1070.00,1069.50,1069.75,927,1289,2216.00
01/21/2004,14:58,1069.75,1070.50,1069.50,1070.25,2996,480,3476.00
01/21/2004,14:59,1070.25,1070.75,1070.25,1070.75,2763,142,2905.00
01/21/2004,15:00,1070.75,1070.75,1070.25,1070.50,1510,1809,3319.00
01/21/2004,15:01,1070.50,1071.00,1070.25,1070.75,2646,2505,5151.00
01/21/2004,15:02,1070.75,1070.75,1069.75,1069.75,1029,3166,4195.00
01/21/2004,15:03,1069.75,1070.75,1069.75,1070.25,1922,698,2620.00
01/21/2004,15:04,1070.25,1070.50,1070.25,1070.25,20,852,872.00
01/21/2004,15:05,1070.50,1070.75,1070.25,1070.50,1291,492,1783.00
01/21/2004,15:06,1070.50,1070.75,1070.25,1070.50,232,492,724.00
01/21/2004,15:07,1070.50,1071.25,1070.25,1071.25,1943,968,2911.00
01/21/2004,15:08,1071.00,1071.25,1070.25,1070.50,149,2295,2444.00
01/21/2004,15:09,1070.50,1070.75,1070.25,1070.75,1011,377,1388.00
01/21/2004,15:10,1070.50,1070.75,1070.25,1070.25,362,1125,1487.00
01/21/2004,15:11,1070.25,1070.50,1069.75,1070.25,566,2151,2717.00
01/21/2004,15:12,1070.25,1070.50,1070.00,1070.25,1092,604,1696.00
01/21/2004,15:13,1070.50,1070.50,1070.00,1070.25,78,300,378.00
01/21/2004,15:14,1070.00,1070.25,1069.75,1070.00,464,855,1319.00
01/21/2004,15:15,1070.00,1070.75,1069.75,1070.00,1670,2400,4070.00
01/21/2004,15:16,1069.75,1070.00,1069.75,1070.00,25,39,64.00
01/21/2004,15:31,1070.25,1070.75,1070.25,1070.50,269,26,295.00
01/21/2004,15:32,1070.75,1071.00,1070.75,1071.00,70,6,76.00
01/21/2004,15:33,1070.75,1071.25,1070.75,1071.00,125,151,276.00
01/21/2004,15:34,1071.00,1071.25,1070.75,1071.00,341,90,431.00
01/21/2004,15:35,1071.00,1071.25,1070.75,1071.25,15,31,46.00
01/21/2004,15:36,1071.00,1071.50,1071.00,1071.50,48,34,82.00
01/21/2004,15:37,1071.25,1071.25,1071.00,1071.25,75,83,158.00
01/21/2004,15:38,1071.25,1071.25,1071.00,1071.25,82,11,93.00
01/21/2004,15:39,1071.25,1071.75,1071.25,1071.25,157,97,254.00
01/21/2004,15:40,1071.25,1071.50,1071.25,1071.25,3,114,117.00
01/21/2004,15:41,1071.25,1071.25,1071.00,1071.00,4,134,138.00
01/21/2004,15:42,1071.00,1071.00,1070.75,1071.00,61,13,74.00
01/21/2004,15:43,1071.00,1071.25,1071.00,1071.00,50,15,65.00
01/21/2004,15:44,1071.25,1071.25,1071.00,1071.25,42,2,44.00
01/21/2004,15:45,1071.25,1071.25,1071.00,1071.25,59,1,60.00
01/21/2004,15:46,1071.25,1071.25,1071.25,1071.25,8,0,8.00
01/21/2004,15:47,1071.00,1071.00,1071.00,1071.00,0,150,150.00
01/21/2004,15:48,1071.00,1071.00,1071.00,1071.00,0,28,28.00
01/21/2004,15:49,1071.00,1071.25,1071.00,1071.25,21,47,68.00
01/21/2004,15:50,1071.00,1071.25,1071.00,1071.25,92,10,102.00
01/21/2004,15:51,1071.25,1071.50,1071.00,1071.25,165,40,205.00
01/21/2004,15:52,1071.50,1071.50,1071.25,1071.25,24,4,28.00
01/21/2004,15:53,1071.25,1071.50,1071.25,1071.50,40,6,46.00
01/21/2004,15:54,1071.50,1071.50,1071.50,1071.50,1,0,1.00
01/21/2004,15:55,1071.25,1071.50,1071.25,1071.50,1,5,6.00
01/21/2004,15:56,1071.25,1071.25,1071.25,1071.25,0,1,1.00
01/21/2004,15:57,1071.25,1071.25,1071.25,1071.25,0,40,40.00
01/21/2004,15:58,1071.50,1071.50,1071.25,1071.25,2,13,15.00
01/21/2004,15:59,1071.25,1071.25,1071.25,1071.25,0,20,20.00
01/21/2004,16:00,1071.50,1071.75,1071.25,1071.25,117,15,132.00
01/21/2004,17:01,1071.50,1071.50,1071.50,1071.50,0,113,113.00
01/21/2004,17:02,1071.50,1071.75,1071.50,1071.50,8,40,48.00
01/21/2004,17:03,1071.50,1071.50,1071.50,1071.50,0,8,8.00
01/21/2004,17:04,1071.25,1071.75,1071.25,1071.75,1,3,4.00
01/21/2004,17:05,1071.25,1071.25,1071.25,1071.25,0,2,2.00
01/21/2004,17:07,1071.75,1071.75,1071.75,1071.75,1,0,1.00
01/21/2004,17:08,1071.75,1071.75,1071.75,1071.75,7,0,7.00
01/21/2004,17:10,1071.50,1071.50,1071.50,1071.50,0,1,1.00
01/21/2004,17:12,1071.25,1071.25,1071.25,1071.25,0,1,1.00
01/21/2004,17:14,1071.25,1071.25,1071.25,1071.25,0,3,3.00
01/21/2004,17:16,1071.25,1071.25,1071.25,1071.25,0,6,6.00
01/21/2004,17:18,1071.25,1071.25,1071.25,1071.25,0,10,10.00
01/21/2004,17:19,1071.25,1071.25,1071.25,1071.25,0,46,46.00
01/21/2004,17:20,1071.25,1071.50,1071.25,1071.25,7,14,21.00
01/21/2004,17:21,1071.25,1071.25,1071.25,1071.25,0,1,1.00
01/21/2004,17:22,1071.00,1071.00,1071.00,1071.00,0,3,3.00
01/21/2004,17:23,1071.00,1071.00,1071.00,1071.00,0,7,7.00
01/21/2004,17:24,1071.25,1071.25,1071.00,1071.00,1,1,2.00
01/21/2004,17:26,1071.00,1071.00,1071.00,1071.00,0,1,1.00
01/21/2004,17:30,1071.25,1071.25,1071.25,1071.25,1,0,1.00
01/21/2004,17:33,1071.00,1071.25,1071.00,1071.25,1,3,4.00
01/21/2004,17:35,1071.25,1071.25,1071.00,1071.25,2,3,5.00
01/21/2004,17:36,1071.25,1071.25,1071.25,1071.25,15,0,15.00
01/21/2004,17:37,1071.25,1071.25,1071.25,1071.25,2,0,2.00
01/21/2004,17:38,1071.50,1071.50,1071.25,1071.25,1,2,3.00
01/21/2004,17:39,1071.50,1071.50,1071.00,1071.00,1,8,9.00
01/21/2004,17:40,1071.00,1071.00,1071.00,1071.00,0,2,2.00
01/21/2004,17:42,1071.25,1071.25,1071.00,1071.00,1,2,3.00
01/21/2004,17:44,1071.00,1071.25,1071.00,1071.25,1,1,2.00
01/21/2004,17:45,1071.00,1071.00,1071.00,1071.00,0,2,2.00
01/21/2004,17:46,1071.00,1071.00,1071.00,1071.00,0,5,5.00
01/21/2004,17:47,1071.00,1071.00,1071.00,1071.00,0,24,24.00
01/21/2004,17:48,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,17:49,1070.75,1070.75,1070.75,1070.75,0,10,10.00
01/21/2004,17:50,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,17:51,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/21/2004,17:53,1071.00,1071.00,1070.75,1071.00,24,10,34.00
01/21/2004,17:55,1071.00,1071.00,1071.00,1071.00,15,0,15.00
01/21/2004,17:56,1071.00,1071.00,1071.00,1071.00,2,0,2.00
01/21/2004,17:57,1071.00,1071.00,1071.00,1071.00,7,0,7.00
01/21/2004,17:58,1071.00,1071.00,1071.00,1071.00,7,0,7.00
01/21/2004,17:59,1071.00,1071.00,1071.00,1071.00,10,0,10.00
01/21/2004,18:03,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/21/2004,18:05,1071.00,1071.00,1071.00,1071.00,5,0,5.00
01/21/2004,18:06,1071.00,1071.00,1071.00,1071.00,11,0,11.00
01/21/2004,18:07,1070.75,1071.00,1070.75,1071.00,4,1,5.00
01/21/2004,18:08,1071.00,1071.00,1071.00,1071.00,6,0,6.00
01/21/2004,18:09,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/21/2004,18:11,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/21/2004,18:14,1071.00,1071.00,1071.00,1071.00,4,0,4.00
01/21/2004,18:19,1070.75,1070.75,1070.75,1070.75,0,3,3.00
01/21/2004,18:23,1070.75,1070.75,1070.75,1070.75,0,4,4.00
01/21/2004,18:31,1070.75,1070.75,1070.75,1070.75,0,2,2.00
01/21/2004,18:32,1071.00,1071.00,1071.00,1071.00,15,0,15.00
01/21/2004,18:37,1071.25,1071.25,1071.25,1071.25,1,0,1.00
01/21/2004,18:38,1071.25,1071.25,1071.25,1071.25,1,0,1.00
01/21/2004,18:45,1071.00,1071.00,1071.00,1071.00,0,3,3.00
01/21/2004,18:46,1071.00,1071.00,1071.00,1071.00,0,60,60.00
01/21/2004,18:47,1071.00,1071.00,1071.00,1071.00,0,14,14.00
01/21/2004,18:48,1071.00,1071.00,1071.00,1071.00,0,3,3.00
01/21/2004,18:49,1071.00,1071.00,1071.00,1071.00,0,1,1.00
01/21/2004,18:50,1071.00,1071.00,1071.00,1071.00,0,7,7.00
01/21/2004,18:51,1071.00,1071.00,1071.00,1071.00,0,3,3.00
01/21/2004,18:53,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,18:57,1071.00,1071.00,1071.00,1071.00,10,0,10.00
01/21/2004,18:59,1071.00,1071.00,1071.00,1071.00,2,0,2.00
01/21/2004,19:01,1071.00,1071.00,1071.00,1071.00,2,0,2.00
01/21/2004,19:02,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,19:04,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/21/2004,19:09,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,19:12,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/21/2004,19:14,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,19:16,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,19:17,1070.75,1070.75,1070.75,1070.75,0,5,5.00
01/21/2004,19:18,1070.75,1070.75,1070.75,1070.75,0,4,4.00
01/21/2004,19:20,1071.00,1071.00,1070.75,1070.75,3,2,5.00
01/21/2004,19:27,1071.00,1071.00,1071.00,1071.00,2,0,2.00
01/21/2004,19:29,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,19:32,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,19:34,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,19:41,1070.75,1070.75,1070.75,1070.75,0,3,3.00
01/21/2004,19:43,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,19:46,1070.75,1070.75,1070.50,1070.50,0,15,15.00
01/21/2004,19:47,1070.75,1070.75,1070.50,1070.50,5,2,7.00
01/21/2004,19:48,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/21/2004,19:49,1070.75,1070.75,1070.75,1070.75,5,0,5.00
01/21/2004,19:51,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,19:52,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,19:53,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,19:56,1070.75,1070.75,1070.75,1070.75,8,0,8.00
01/21/2004,19:57,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/21/2004,19:59,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,20:00,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/21/2004,20:01,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,20:05,1070.75,1070.75,1070.75,1070.75,4,0,4.00
01/21/2004,20:11,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,20:12,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,20:13,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,20:15,1071.00,1071.00,1071.00,1071.00,4,0,4.00
01/21/2004,20:17,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/21/2004,20:18,1070.75,1070.75,1070.75,1070.75,0,2,2.00
01/21/2004,20:29,1070.75,1070.75,1070.75,1070.75,0,2,2.00
01/21/2004,20:31,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,20:32,1070.75,1070.75,1070.75,1070.75,0,2,2.00
01/21/2004,20:35,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/21/2004,20:37,1070.75,1070.75,1070.75,1070.75,0,20,20.00
01/21/2004,20:41,1070.75,1070.75,1070.75,1070.75,0,10,10.00
01/21/2004,20:43,1070.75,1071.00,1070.75,1071.00,2,1,3.00
01/21/2004,20:46,1071.00,1071.00,1071.00,1071.00,2,0,2.00
01/21/2004,20:48,1070.75,1070.75,1070.75,1070.75,0,10,10.00
01/21/2004,20:51,1070.75,1071.00,1070.75,1070.75,1,16,17.00
01/21/2004,20:53,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,20:54,1070.75,1070.75,1070.75,1070.75,0,14,14.00
01/21/2004,20:55,1070.75,1070.75,1070.75,1070.75,0,14,14.00
01/21/2004,20:56,1070.50,1070.50,1070.50,1070.50,0,3,3.00
01/21/2004,20:58,1070.75,1070.75,1070.75,1070.75,8,0,8.00
01/21/2004,20:59,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/21/2004,21:01,1070.75,1070.75,1070.75,1070.75,29,0,29.00
01/21/2004,21:04,1070.75,1070.75,1070.75,1070.75,8,0,8.00
01/21/2004,21:05,1070.75,1070.75,1070.75,1070.75,5,0,5.00
01/21/2004,21:06,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,21:10,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/21/2004,21:11,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,21:16,1070.50,1070.50,1070.50,1070.50,0,2,2.00
01/21/2004,21:22,1070.50,1070.50,1070.50,1070.50,0,2,2.00
01/21/2004,21:25,1070.75,1070.75,1070.75,1070.75,5,0,5.00
01/21/2004,21:32,1070.50,1070.50,1070.50,1070.50,0,4,4.00
01/21/2004,21:33,1070.50,1070.50,1070.50,1070.50,0,12,12.00
01/21/2004,21:38,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,21:40,1070.50,1070.50,1070.50,1070.50,0,2,2.00
01/21/2004,21:41,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/21/2004,21:42,1070.75,1070.75,1070.75,1070.75,3,0,3.00
01/21/2004,21:51,1071.00,1071.00,1070.75,1070.75,1,1,2.00
01/21/2004,21:54,1070.75,1070.75,1070.75,1070.75,0,2,2.00
01/21/2004,21:55,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,21:58,1070.75,1070.75,1070.75,1070.75,0,5,5.00
01/21/2004,21:59,1070.75,1070.75,1070.75,1070.75,0,6,6.00
01/21/2004,22:00,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/21/2004,22:01,1070.75,1070.75,1070.50,1070.50,1,4,5.00
01/21/2004,22:04,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/21/2004,22:05,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,22:06,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/21/2004,22:19,1070.50,1070.50,1070.25,1070.25,0,46,46.00
01/21/2004,22:21,1070.50,1070.50,1070.50,1070.50,1,0,1.00
01/21/2004,22:24,1070.75,1070.75,1070.75,1070.75,3,0,3.00
01/21/2004,22:27,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,22:38,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,22:42,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,22:44,1070.75,1070.75,1070.75,1070.75,3,0,3.00
01/21/2004,22:45,1070.75,1070.75,1070.75,1070.75,8,0,8.00
01/21/2004,22:46,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/21/2004,22:49,1070.75,1070.75,1070.75,1070.75,4,0,4.00
01/21/2004,22:59,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,23:00,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/21/2004,23:01,1071.00,1071.00,1070.75,1070.75,2,2,4.00
01/21/2004,23:05,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,23:10,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,23:11,1070.75,1070.75,1070.75,1070.75,0,3,3.00
01/21/2004,23:15,1070.75,1070.75,1070.75,1070.75,0,2,2.00
01/21/2004,23:17,1070.75,1070.75,1070.75,1070.75,0,2,2.00
01/21/2004,23:18,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,23:27,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/21/2004,23:30,1070.75,1070.75,1070.75,1070.75,0,2,2.00
01/21/2004,23:31,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/21/2004,23:33,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/21/2004,23:41,1070.50,1070.50,1070.50,1070.50,0,8,8.00
01/21/2004,23:42,1070.25,1070.25,1070.25,1070.25,0,3,3.00
01/21/2004,23:44,1070.50,1070.50,1070.50,1070.50,1,0,1.00
01/21/2004,23:47,1070.50,1070.50,1070.50,1070.50,21,0,21.00
01/21/2004,23:48,1070.50,1070.50,1070.50,1070.50,10,0,10.00
01/21/2004,23:49,1070.50,1070.50,1070.50,1070.50,4,0,4.00
01/21/2004,23:52,1070.50,1070.50,1070.50,1070.50,1,0,1.00
01/21/2004,23:54,1070.50,1070.50,1070.50,1070.50,2,0,2.00
01/21/2004,23:57,1070.50,1070.50,1070.50,1070.50,5,0,5.00
01/21/2004,23:59,1070.50,1070.50,1070.50,1070.50,5,0,5.00
01/22/2004,00:04,1070.50,1070.50,1070.50,1070.50,8,0,8.00
01/22/2004,00:05,1070.50,1070.50,1070.50,1070.50,1,0,1.00
01/22/2004,00:08,1070.50,1070.50,1070.50,1070.50,3,0,3.00
01/22/2004,00:12,1070.50,1070.50,1070.50,1070.50,5,0,5.00
01/22/2004,00:17,1070.50,1070.50,1070.50,1070.50,6,0,6.00
01/22/2004,00:19,1070.50,1070.50,1070.50,1070.50,6,0,6.00
01/22/2004,00:34,1070.50,1070.50,1070.50,1070.50,1,0,1.00
01/22/2004,00:37,1070.25,1070.25,1070.25,1070.25,0,10,10.00
01/22/2004,00:49,1070.25,1070.25,1070.25,1070.25,0,4,4.00
01/22/2004,00:50,1070.50,1070.50,1070.50,1070.50,1,0,1.00
01/22/2004,00:54,1070.50,1070.75,1070.50,1070.75,24,0,24.00
01/22/2004,00:55,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/22/2004,00:59,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/22/2004,01:04,1070.75,1070.75,1070.50,1070.50,10,2,12.00
01/22/2004,01:05,1071.00,1071.00,1070.75,1070.75,1,1,2.00
01/22/2004,01:07,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/22/2004,01:12,1070.75,1070.75,1070.75,1070.75,4,0,4.00
01/22/2004,01:16,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/22/2004,01:18,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/22/2004,01:19,1070.75,1070.75,1070.75,1070.75,13,0,13.00
01/22/2004,01:20,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/22/2004,01:23,1070.75,1070.75,1070.75,1070.75,0,14,14.00
01/22/2004,01:24,1070.50,1070.50,1070.50,1070.50,0,7,7.00
01/22/2004,01:27,1070.50,1070.75,1070.50,1070.75,1,1,2.00
01/22/2004,01:33,1071.00,1071.00,1071.00,1071.00,10,0,10.00
01/22/2004,01:35,1070.75,1070.75,1070.75,1070.75,0,32,32.00
01/22/2004,01:36,1070.75,1070.75,1070.75,1070.75,0,5,5.00
01/22/2004,01:37,1071.00,1071.00,1071.00,1071.00,24,0,24.00
01/22/2004,01:38,1071.00,1071.00,1071.00,1071.00,26,0,26.00
01/22/2004,01:39,1071.00,1071.00,1071.00,1071.00,3,0,3.00
01/22/2004,01:40,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/22/2004,01:42,1071.00,1071.00,1071.00,1071.00,8,0,8.00
01/22/2004,01:43,1071.25,1071.25,1071.25,1071.25,2,0,2.00
01/22/2004,01:44,1071.25,1071.25,1071.25,1071.25,7,0,7.00
01/22/2004,01:46,1071.25,1071.25,1071.25,1071.25,1,0,1.00
01/22/2004,01:49,1071.00,1071.00,1071.00,1071.00,0,2,2.00
01/22/2004,01:50,1071.00,1071.00,1071.00,1071.00,0,50,50.00
01/22/2004,01:51,1071.00,1071.00,1071.00,1071.00,0,10,10.00
01/22/2004,01:53,1071.00,1071.00,1071.00,1071.00,0,2,2.00
01/22/2004,01:54,1071.25,1071.25,1071.25,1071.25,4,0,4.00
01/22/2004,01:55,1071.00,1071.00,1071.00,1071.00,0,1,1.00
01/22/2004,01:56,1071.00,1071.00,1071.00,1071.00,0,1,1.00
01/22/2004,01:58,1071.25,1071.50,1071.25,1071.50,136,15,151.00
01/22/2004,01:59,1071.25,1071.25,1071.25,1071.25,0,4,4.00
01/22/2004,02:00,1071.25,1071.25,1071.25,1071.25,0,23,23.00
01/22/2004,02:01,1071.25,1071.50,1071.25,1071.25,11,46,57.00
01/22/2004,02:02,1071.50,1071.50,1071.25,1071.25,25,10,35.00
01/22/2004,02:03,1071.25,1071.25,1071.00,1071.25,59,63,122.00
01/22/2004,02:04,1071.25,1071.50,1071.00,1071.25,68,24,92.00
01/22/2004,02:05,1071.00,1071.00,1071.00,1071.00,0,11,11.00
01/22/2004,02:06,1071.25,1071.25,1071.25,1071.25,17,0,17.00
01/22/2004,02:07,1071.00,1071.00,1070.75,1071.00,32,85,117.00
01/22/2004,02:08,1071.00,1071.00,1071.00,1071.00,21,0,21.00
01/22/2004,02:09,1071.00,1071.00,1071.00,1071.00,15,0,15.00
01/22/2004,02:10,1071.00,1071.00,1071.00,1071.00,1,0,1.00
01/22/2004,02:11,1071.25,1071.25,1071.25,1071.25,3,0,3.00
01/22/2004,02:12,1071.25,1071.25,1071.25,1071.25,23,0,23.00
01/22/2004,02:13,1071.00,1071.00,1071.00,1071.00,0,25,25.00
01/22/2004,02:14,1071.00,1071.25,1071.00,1071.00,25,22,47.00
01/22/2004,02:15,1071.00,1071.25,1071.00,1071.25,11,26,37.00
01/22/2004,02:16,1071.25,1071.50,1071.25,1071.25,8,5,13.00
01/22/2004,02:17,1071.25,1071.50,1071.25,1071.50,17,4,21.00
01/22/2004,02:18,1071.50,1071.50,1071.25,1071.25,5,38,43.00
01/22/2004,02:19,1071.25,1071.25,1071.00,1071.00,0,21,21.00
01/22/2004,02:20,1071.25,1071.25,1071.00,1071.00,10,12,22.00
01/22/2004,02:21,1071.00,1071.00,1071.00,1071.00,0,44,44.00
01/22/2004,02:22,1071.25,1071.25,1071.25,1071.25,73,0,73.00
01/22/2004,02:23,1071.25,1071.25,1071.25,1071.25,8,0,8.00
01/22/2004,02:25,1071.25,1071.25,1071.25,1071.25,12,0,12.00
01/22/2004,02:27,1071.50,1071.50,1071.50,1071.50,16,0,16.00
01/22/2004,02:29,1071.50,1071.50,1071.00,1071.00,2,199,201.00
01/22/2004,02:30,1071.00,1071.00,1071.00,1071.00,0,13,13.00
01/22/2004,02:31,1071.00,1071.00,1071.00,1071.00,0,8,8.00
01/22/2004,02:32,1071.00,1071.00,1071.00,1071.00,0,11,11.00
01/22/2004,02:33,1071.00,1071.50,1071.00,1071.50,21,1,22.00
01/22/2004,02:34,1071.50,1071.75,1071.50,1071.50,62,6,68.00
01/22/2004,02:35,1071.50,1071.50,1071.50,1071.50,0,23,23.00
01/22/2004,02:36,1071.25,1071.50,1071.25,1071.50,6,10,16.00
01/22/2004,02:37,1071.25,1071.25,1071.25,1071.25,0,42,42.00
01/22/2004,02:38,1071.00,1071.00,1071.00,1071.00,0,16,16.00
01/22/2004,02:39,1070.75,1070.75,1070.75,1070.75,0,40,40.00
01/22/2004,02:40,1070.50,1070.50,1070.50,1070.50,0,16,16.00
01/22/2004,02:41,1070.50,1070.75,1070.50,1070.75,5,7,12.00
01/22/2004,02:43,1070.75,1070.75,1070.75,1070.75,22,0,22.00
01/22/2004,02:44,1070.75,1070.75,1070.75,1070.75,13,0,13.00
01/22/2004,02:45,1070.75,1070.75,1070.50,1070.50,3,10,13.00
01/22/2004,02:46,1070.75,1070.75,1070.75,1070.75,7,0,7.00
01/22/2004,02:47,1070.75,1070.75,1070.75,1070.75,2,0,2.00
01/22/2004,02:48,1070.75,1070.75,1070.75,1070.75,3,0,3.00
01/22/2004,02:49,1070.75,1070.75,1070.75,1070.75,32,0,32.00
01/22/2004,02:50,1070.75,1070.75,1070.75,1070.75,9,0,9.00
01/22/2004,02:52,1070.75,1070.75,1070.75,1070.75,1,0,1.00
01/22/2004,02:53,1070.50,1070.50,1070.50,1070.50,0,39,39.00
01/22/2004,02:54,1070.50,1070.50,1070.50,1070.50,0,5,5.00
01/22/2004,02:55,1070.50,1070.50,1070.50,1070.50,0,31,31.00
01/22/2004,02:56,1070.75,1070.75,1070.50,1070.75,13,15,28.00
01/22/2004,02:57,1070.75,1070.75,1070.75,1070.75,10,0,10.00
01/22/2004,02:58,1070.75,1070.75,1070.75,1070.75,45,0,45.00
01/22/2004,02:59,1070.50,1070.50,1070.50,1070.50,0,42,42.00
01/22/2004,03:00,1070.50,1070.50,1070.50,1070.50,0,18,18.00
01/22/2004,03:01,1070.25,1070.25,1070.25,1070.25,0,2,2.00
01/22/2004,03:02,1070.50,1070.50,1070.50,1070.50,25,0,25.00
01/22/2004,03:05,1070.25,1070.25,1069.75,1070.00,20,217,237.00
01/22/2004,03:06,1070.00,1070.00,1070.00,1070.00,10,0,10.00
01/22/2004,03:07,1070.00,1070.00,1070.00,1070.00,4,0,4.00
01/22/2004,03:08,1069.75,1070.00,1069.75,1070.00,23,1,24.00
01/22/2004,03:09,1070.00,1070.00,1070.00,1070.00,4,0,4.00
01/22/2004,03:10,1070.00,1070.00,1070.00,1070.00,23,0,23.00
01/22/2004,03:11,1070.00,1070.00,1070.00,1070.00,2,0,2.00
01/22/2004,03:12,1070.00,1070.00,1070.00,1070.00,15,0,15.00
01/22/2004,03:13,1070.00,1070.00,1070.00,1070.00,5,0,5.00
01/22/2004,03:14,1070.00,1070.00,1070.00,1070.00,1,0,1.00
01/22/2004,03:15,1070.25,1070.25,1070.25,1070.25,10,0,10.00
01/22/2004,03:16,1070.25,1070.25,1070.25,1070.25,8,0,8.00
01/22/2004,03:17,1070.25,1070.25,1070.25,1070.25,16,0,16.00
01/22/2004,03:18,1070.50,1070.50,1070.25,1070.50,13,8,21.00
01/22/2004,03:19,1070.25,1070.25,1070.25,1070.25,0,5,5.00
01/22/2004,03:20,1070.50,1070.50,1070.50,1070.50,23,0,23.00
01/22/2004,03:21,1070.25,1070.75,1070.25,1070.75,200,1,201.00
01/22/2004,03:22,1070.75,1070.75,1070.75,1070.75,3,0,3.00
01/22/2004,03:23,1070.50,1070.50,1070.50,1070.50,0,18,18.00
01/22/2004,03:25,1070.50,1070.50,1070.50,1070.50,0,8,8.00
01/22/2004,03:26,1070.50,1070.50,1070.50,1070.50,0,2,2.00
01/22/2004,03:27,1070.50,1070.50,1070.50,1070.50,0,18,18.00
01/22/2004,03:28,1070.25,1070.50,1070.25,1070.25,1,41,42.00
01/22/2004,03:29,1070.25,1070.25,1070.25,1070.25,0,8,8.00
01/22/2004,03:30,1070.25,1070.25,1070.25,1070.25,0,10,10.00
01/22/2004,03:31,1070.25,1070.50,1070.25,1070.50,16,3,19.00
01/22/2004,03:32,1070.50,1070.50,1070.50,1070.50,11,0,11.00
01/22/2004,03:33,1070.25,1070.25,1070.25,1070.25,0,22,22.00
01/22/2004,03:34,1070.25,1070.25,1070.25,1070.25,0,2,2.00
01/22/2004,03:35,1070.25,1070.25,1070.25,1070.25,0,35,35.00
01/22/2004,03:36,1070.50,1070.50,1070.25,1070.50,28,11,39.00
01/22/2004,03:37,1070.25,1070.25,1070.25,1070.25,0,20,20.00
01/22/2004,03:38,1070.25,1070.25,1070.25,1070.25,0,2,2.00
01/22/2004,03:39,1070.25,1070.50,1070.25,1070.50,15,2,17.00
01/22/2004,03:40,1070.25,1070.50,1070.00,1070.25,25,88,113.00
01/22/2004,03:41,1070.25,1070.50,1070.25,1070.25,26,34,60.00
01/22/2004,03:42,1070.00,1070.00,1070.00,1070.00,0,54,54.00
01/22/2004,03:44,1070.25,1070.25,1070.00,1070.00,12,20,32.00
01/22/2004,03:46,1070.00,1070.25,1070.00,1070.25,23,3,26.00
01/22/2004,03:47,1070.25,1070.25,1070.25,1070.25,20,0,20.00
01/22/2004,03:48,1070.00,1070.00,1070.00,1070.00,0,61,61.00
01/22/2004,03:49,1070.00,1070.00,1070.00,1070.00,0,30,30.00
01/22/2004,03:50,1070.00,1070.00,1070.00,1070.00,0,60,60.00
01/22/2004,03:51,1070.00,1070.25,1070.00,1070.25,69,61,130.00
01/22/2004,03:53,1070.00,1070.25,1070.00,1070.00,15,10,25.00
01/22/2004,03:54,1070.00,1070.25,1070.00,1070.25,9,15,24.00
01/22/2004,03:55,1070.25,1070.25,1070.25,1070.25,73,0,73.00
01/22/2004,03:56,1070.25,1070.25,1070.25,1070.25,45,0,45.00
01/22/2004,03:57,1070.25,1070.25,1070.00,1070.25,94,7,101.00
01/22/2004,03:58,1070.25,1070.25,1070.00,1070.00,27,40,67.00
01/22/2004,03:59,1069.75,1069.75,1069.75,1069.75,0,2,2.00
01/22/2004,04:00,1070.00,1070.00,1069.75,1069.75,62,1,63.00
01/22/2004,04:01,1070.00,1070.00,1070.00,1070.00,12,0,12.00
01/22/2004,04:02,1070.00,1070.00,1070.00,1070.00,9,0,9.00
01/22/2004,04:03,1070.00,1070.00,1070.00,1070.00,9,0,9.00
01/22/2004,04:04,1070.00,1070.00,1070.00,1070.00,3,0,3.00
01/22/2004,04:05,1070.00,1070.00,1069.75,1069.75,3,5,8.00
01/22/2004,04:06,1070.00,1070.00,1070.00,1070.00,3,0,3.00
01/22/2004,04:07,1070.00,1070.00,1069.75,1070.00,16,51,67.00
01/22/2004,04:09,1069.75,1069.75,1069.50,1069.75,38,186,224.00
01/22/2004,04:10,1069.50,1070.00,1069.50,1070.00,60,1,61.00
01/22/2004,04:11,1070.00,1070.00,1069.75,1069.75,1,1,2.00
01/22/2004,04:12,1070.00,1070.00,1070.00,1070.00,7,0,7.00
01/22/2004,04:13,1069.75,1069.75,1069.75,1069.75,0,15,15.00
01/22/2004,04:14,1070.00,1070.00,1069.75,1069.75,1,15,16.00
01/22/2004,04:15,1069.75,1069.75,1069.75,1069.75,0,5,5.00
01/22/2004,04:17,1069.75,1070.00,1069.75,1070.00,1,10,11.00
01/22/2004,04:18,1069.75,1069.75,1069.75,1069.75,0,97,97.00
01/22/2004,04:19,1069.50,1069.75,1069.50,1069.75,2,10,12.00
01/22/2004,04:20,1069.50,1069.50,1069.25,1069.25,0,229,229.00
01/22/2004,04:21,1069.50,1069.50,1069.50,1069.50,4,0,4.00
01/22/2004,04:22,1069.25,1069.50,1069.25,1069.25,2,43,45.00
01/22/2004,04:23,1069.25,1069.25,1069.25,1069.25,0,70,70.00
01/22/2004,04:24,1069.25,1069.25,1069.25,1069.25,0,16,16.00
01/22/2004,04:25,1069.25,1069.25,1069.25,1069.25,0,37,37.00
01/22/2004,04:26,1069.25,1069.50,1069.00,1069.00,3,25,28.00
01/22/2004,04:27,1069.25,1069.25,1069.00,1069.00,1,35,36.00
01/22/2004,04:28,1069.25,1069.25,1069.25,1069.25,29,0,29.00
01/22/2004,04:29,1069.25,1069.25,1069.00,1069.25,81,1,82.00
01/22/2004,04:30,1069.25,1069.50,1069.25,1069.25,6,6,12.00
01/22/2004,04:31,1069.25,1069.25,1069.25,1069.25,0,12,12.00
01/22/2004,04:32,1069.25,1069.25,1069.25,1069.25,0,3,3.00
01/22/2004,04:33,1069.25,1069.25,1069.25,1069.25,0,25,25.00
01/22/2004,04:34,1069.00,1069.25,1069.00,1069.25,1,4,5.00
01/22/2004,04:35,1069.00,1069.00,1069.00,1069.00,0,60,60.00
01/22/2004,04:36,1069.25,1069.25,1069.25,1069.25,1,0,1.00
01/22/2004,04:37,1069.25,1069.25,1069.00,1069.00,5,15,20.00
01/22/2004,04:39,1069.00,1069.00,1069.00,1069.00,0,5,5.00
01/22/2004,04:40,1069.00,1069.00,1069.00,1069.00,0,44,44.00
01/22/2004,04:41,1069.00,1069.00,1069.00,1069.00,0,44,44.00
01/22/2004,04:42,1069.00,1069.00,1069.00,1069.00,0,8,8.00
01/22/2004,04:43,1069.00,1069.00,1068.75,1069.00,26,7,33.00
01/22/2004,04:44,1069.00,1069.00,1069.00,1069.00,7,0,7.00
01/22/2004,04:45,1069.00,1069.00,1069.00,1069.00,14,0,14.00
01/22/2004,04:46,1069.00,1069.00,1068.75,1069.00,38,15,53.00
01/22/2004,04:47,1068.75,1068.75,1068.75,1068.75,0,73,73.00
01/22/2004,04:48,1068.75,1069.00,1068.75,1068.75,4,7,11.00
01/22/2004,04:49,1068.75,1069.00,1068.75,1069.00,9,11,20.00
01/22/2004,04:50,1069.00,1069.00,1068.75,1069.00,27,8,35.00
01/22/2004,04:51,1069.00,1069.00,1069.00,1069.00,4,0,4.00
01/22/2004,04:52,1069.00,1069.00,1069.00,1069.00,5,0,5.00
01/22/2004,04:54,1069.00,1069.00,1069.00,1069.00,13,0,13.00
01/22/2004,04:55,1069.25,1069.25,1069.00,1069.00,2,29,31.00
01/22/2004,04:56,1069.00,1069.00,1068.75,1068.75,20,12,32.00
01/22/2004,04:57,1068.75,1068.75,1068.75,1068.75,0,5,5.00
01/22/2004,04:58,1068.75,1068.75,1068.75,1068.75,0,1,1.00
01/22/2004,05:00,1068.75,1069.25,1068.75,1069.00,54,25,79.00
01/22/2004,05:01,1069.00,1069.25,1069.00,1069.25,5,11,16.00
01/22/2004,05:02,1069.25,1069.25,1069.25,1069.25,49,0,49.00
01/22/2004,05:03,1069.50,1069.75,1069.50,1069.75,43,0,43.00
01/22/2004,05:04,1069.75,1069.75,1068.50,1068.75,35,220,255.00
01/22/2004,05:05,1068.50,1069.25,1068.50,1069.25,47,78,125.00
01/22/2004,05:06,1069.00,1069.00,1068.75,1068.75,4,43,47.00
01/22/2004,05:07,1068.75,1069.00,1068.50,1069.00,14,20,34.00
01/22/2004,05:08,1069.00,1069.00,1069.00,1069.00,9,0,9.00
01/22/2004,05:09,1069.00,1069.00,1069.00,1069.00,28,0,28.00
01/22/2004,05:10,1069.00,1069.00,1069.00,1069.00,1,0,1.00
01/22/2004,05:11,1069.00,1069.00,1069.00,1069.00,5,0,5.00
01/22/2004,05:12,1069.25,1069.25,1069.25,1069.25,33,0,33.00
01/22/2004,05:13,1069.50,1069.50,1069.25,1069.25,25,3,28.00
01/22/2004,05:14,1069.25,1069.25,1069.25,1069.25,0,1,1.00
01/22/2004,05:15,1069.50,1069.50,1069.50,1069.50,5,0,5.00
01/22/2004,05:16,1069.25,1069.25,1069.25,1069.25,0,55,55.00
01/22/2004,05:17,1069.25,1069.25,1069.00,1069.25,17,14,31.00
01/22/2004,05:18,1069.50,1069.50,1069.50,1069.50,34,0,34.00
01/22/2004,05:19,1069.50,1069.75,1069.50,1069.50,20,23,43.00
01/22/2004,05:20,1069.50,1069.50,1069.50,1069.50,0,41,41.00
01/22/2004,05:21,1069.50,1069.50,1069.50,1069.50,0,128,128.00
01/22/2004,05:22,1069.50,1069.50,1069.25,1069.25,0,27,27.00
01/22/2004,05:23,1069.25,1069.25,1069.25,1069.25,0,10,10.00
01/22/2004,05:24,1069.25,1069.25,1069.25,1069.25,0,1,1.00
01/22/2004,05:25,1069.25,1069.50,1069.25,1069.25,14,49,63.00
01/22/2004,05:26,1069.25,1069.25,1069.25,1069.25,0,4,4.00
01/22/2004,05:27,1069.50,1069.50,1069.50,1069.50,44,0,44.00
01/22/2004,05:29,1069.50,1069.50,1069.25,1069.50,21,10,31.00
01/22/2004,05:30,1069.50,1069.75,1069.25,1069.25,40,37,77.00
01/22/2004,05:31,1069.75,1070.00,1069.75,1070.00,22,0,22.00
01/22/2004,05:32,1069.75,1069.75,1069.75,1069.75,0,5,5.00
01/22/2004,05:33,1069.75,1069.75,1069.75,1069.75,0,24,24.00
01/22/2004,05:34,1070.00,1070.00,1070.00,1070.00,2,0,2.00
01/22/2004,05:35,1070.00,1070.25,1070.00,1070.25,124,0,124.00
01/22/2004,05:36,1070.25,1070.25,1070.25,1070.25,24,0,24.00
01/22/2004,05:37,1070.25,1070.25,1070.25,1070.25,8,0,8.00
01/22/2004,05:38,1070.25,1070.50,1070.00,1070.25,33,5,38.00
01/22/2004,05:39,1070.25,1070.25,1070.25,1070.25,0,2,2.00
01/22/2004,05:40,1070.25,1070.25,1070.25,1070.25,0,1,1.00
01/22/2004,05:41,1070.25,1070.25,1070.25,1070.25,0,7,7.00
01/22/2004,05:42,1070.25,1070.25,1070.25,1070.25,0,13,13.00
01/22/2004,05:43,1070.25,1070.50,1070.25,1070.50,18,13,31.00
01/22/2004,05:44,1070.50,1070.50,1070.50,1070.50,2,0,2.00
01/22/2004,05:48,1070.50,1070.50,1070.00,1070.00,2,88,90.00
01/22/2004,05:49,1070.25,1070.25,1070.25,1070.25,16,0,16.00
01/22/2004,05:50,1070.25,1070.25,1070.25,1070.25,17,0,17.00
01/22/2004,05:51,1070.00,1070.00,1069.75,1070.00,22,14,36.00
01/22/2004,05:52,1070.00,1070.00,1069.75,1069.75,11,1,12.00
01/22/2004,05:53,1070.00,1070.00,1070.00,1070.00,3,0,3.00
01/22/2004,05:55,1070.00,1070.25,1070.00,1070.00,96,1,97.00
01/22/2004,05:57,1070.00,1070.00,1070.00,1070.00,0,1,1.00
01/22/2004,05:58,1070.00,1070.25,1070.00,1070.25,2,1,3.00
01/22/2004,05:59,1070.00,1070.00,1070.00,1070.00,0,53,53.00
01/22/2004,06:01,1070.00,1070.00,1070.00,1070.00,0,20,20.00
01/22/2004,06:05,1070.00,1070.50,1070.00,1070.50,128,2,130.00
01/22/2004,06:06,1070.50,1070.75,1070.50,1070.75,93,0,93.00
01/22/2004,06:07,1070.50,1070.50,1070.50,1070.50,0,63,63.00
01/22/2004,06:08,1070.50,1070.50,1070.50,1070.50,0,1,1.00
01/22/2004,06:13,1070.50,1070.50,1070.50,1070.50,0,7,7.00
01/22/2004,06:14,1070.50,1070.50,1070.25,1070.25,0,49,49.00
01/22/2004,06:15,1070.25,1070.25,1070.25,1070.25,0,47,47.00
01/22/2004,06:16,1070.25,1070.25,1070.25,1070.25,0,17,17.00
01/22/2004,06:17,1070.25,1070.25,1070.25,1070.25,0,12,12.00
01/22/2004,06:19,1070.50,1070.50,1070.25,1070.25,1,30,31.00
01/22/2004,06:20,1070.25,1070.25,1070.25,1070.25,0,11,11.00
01/22/2004,06:21,1070.25,1070.25,1070.25,1070.25,0,26,26.00
01/22/2004,06:22,1070.25,1070.25,1070.25,1070.25,0,2,2.00
01/22/2004,06:26,1070.25,1070.25,1070.25,1070.25,0,2,2.00
01/22/2004,06:27,1070.25,1070.25,1070.25,1070.25,0,1,1.00
01/22/2004,06:29,1070.25,1070.25,1070.25,1070.25,0,10,10.00
01/22/2004,06:32,1070.25,1070.50,1070.25,1070.25,10,18,28.00
01/22/2004,06:33,1070.25,1070.25,1070.25,1070.25,0,6,6.00
01/22/2004,06:34,1070.25,1070.25,1070.25,1070.25,0,2,2.00
01/22/2004,06:35,1070.25,1070.25,1070.25,1070.25,0,4,4.00
01/22/2004,06:36,1070.25,1070.25,1070.25,1070.25,0,6,6.00
01/22/2004,06:37,1070.25,1070.25,1070.25,1070.25,0,5,5.00
01/22/2004,06:39,1070.50,1070.50,1070.50,1070.50,128,0,128.00
01/22/2004,06:40,1070.25,1070.25,1070.25,1070.25,0,38,38.00
01/22/2004,06:41,1070.00,1070.00,1070.00,1070.00,0,11,11.00
01/22/2004,06:42,1070.00,1070.00,1070.00,1070.00,0,5,5.00
01/22/2004,06:43,1070.25,1070.25,1069.75,1070.00,6,77,83.00
01/22/2004,06:44,1069.75,1069.75,1069.75,1069.75,0,13,13.00
01/22/2004,06:45,1069.75,1069.75,1069.75,1069.75,0,1,1.00
01/22/2004,06:47,1069.75,1069.75,1069.75,1069.75,0,13,13.00
01/22/2004,06:48,1069.75,1070.00,1069.75,1070.00,8,3,11.00
01/22/2004,06:49,1070.00,1070.00,1070.00,1070.00,31,0,31.00
01/22/2004,06:50,1069.75,1069.75,1069.75,1069.75,0,40,40.00
01/22/2004,06:51,1069.75,1070.00,1069.50,1069.50,9,90,99.00
01/22/2004,06:52,1069.50,1069.50,1069.00,1069.00,3,123,126.00
01/22/2004,06:53,1069.25,1069.25,1069.25,1069.25,77,0,77.00
01/22/2004,06:54,1069.50,1069.50,1069.00,1069.25,17,30,47.00
01/22/2004,06:55,1069.25,1069.50,1069.25,1069.50,38,0,38.00
01/22/2004,06:56,1069.25,1069.25,1069.00,1069.00,0,60,60.00
01/22/2004,06:57,1069.00,1069.00,1068.75,1068.75,1,42,43.00
01/22/2004,06:58,1069.00,1069.00,1068.75,1069.00,56,1,57.00
01/22/2004,06:59,1069.00,1069.25,1069.00,1069.25,7,0,7.00
01/22/2004,07:00,1069.25,1069.25,1069.25,1069.25,45,0,45.00
01/22/2004,07:01,1069.25,1069.50,1069.25,1069.25,7,6,13.00
01/22/2004,07:02,1069.50,1069.75,1069.50,1069.75,47,0,47.00
01/22/2004,07:03,1069.75,1070.00,1069.50,1069.75,29,23,52.00
01/22/2004,07:04,1069.75,1069.75,1069.75,1069.75,6,0,6.00
01/22/2004,07:05,1070.00,1070.00,1069.75,1070.00,71,1,72.00
01/22/2004,07:06,1069.75,1070.00,1069.75,1070.00,10,6,16.00
01/22/2004,07:07,1069.75,1069.75,1069.50,1069.75,1,19,20.00
01/22/2004,07:08,1069.50,1069.50,1069.50,1069.50,0,1,1.00
01/22/2004,07:09,1069.75,1069.75,1069.75,1069.75,8,0,8.00
01/22/2004,07:10,1069.50,1069.50,1069.50,1069.50,0,2,2.00
01/22/2004,07:11,1069.50,1069.75,1069.50,1069.50,4,2,6.00
01/22/2004,07:12,1069.50,1069.50,1069.25,1069.25,0,55,55.00
01/22/2004,07:13,1069.50,1069.50,1069.50,1069.50,29,0,29.00
01/22/2004,07:14,1069.50,1069.75,1069.25,1069.50,8,13,21.00
01/22/2004,07:15,1069.50,1069.50,1069.50,1069.50,6,0,6.00
01/22/2004,07:16,1069.50,1069.50,1069.50,1069.50,22,0,22.00
01/22/2004,07:17,1069.50,1069.50,1069.50,1069.50,20,0,20.00
01/22/2004,07:18,1069.25,1069.50,1069.25,1069.50,4,4,8.00
01/22/2004,07:19,1069.50,1069.50,1069.50,1069.50,1,0,1.00
01/22/2004,07:20,1069.50,1069.50,1069.50,1069.50,16,0,16.00
01/22/2004,07:22,1069.75,1069.75,1069.75,1069.75,1,0,1.00
01/22/2004,07:24,1069.50,1069.75,1069.50,1069.50,5,17,22.00
01/22/2004,07:25,1069.50,1069.50,1069.25,1069.50,31,112,143.00
01/22/2004,07:26,1069.50,1069.50,1069.25,1069.25,64,34,98.00
01/22/2004,07:27,1069.25,1069.25,1069.25,1069.25,0,13,13.00
01/22/2004,07:28,1069.50,1069.50,1069.50,1069.50,2,0,2.00
01/22/2004,07:29,1069.25,1069.50,1069.00,1069.00,1,177,178.00
01/22/2004,07:30,1069.25,1069.25,1069.00,1069.00,60,99,159.00
01/22/2004,07:31,1069.25,1070.00,1069.25,1069.75,401,217,618.00
01/22/2004,07:32,1069.50,1070.00,1069.25,1069.75,78,75,153.00
01/22/2004,07:33,1069.75,1070.00,1069.50,1070.00,275,48,323.00
01/22/2004,07:34,1070.00,1070.25,1070.00,1070.00,23,46,69.00
01/22/2004,07:35,1070.25,1070.25,1070.25,1070.25,4,0,4.00
01/22/2004,07:36,1070.25,1070.25,1070.00,1070.00,4,29,33.00
01/22/2004,07:37,1070.00,1070.25,1070.00,1070.25,29,87,116.00
01/22/2004,07:38,1070.25,1070.25,1070.00,1070.00,6,3,9.00
01/22/2004,07:39,1070.00,1070.25,1070.00,1070.25,62,2,64.00
01/22/2004,07:40,1070.25,1070.25,1070.00,1070.25,114,2,116.00
01/22/2004,07:41,1070.25,1070.50,1070.00,1070.25,193,105,298.00
01/22/2004,07:42,1070.50,1070.50,1070.25,1070.25,13,6,19.00
01/22/2004,07:43,1070.25,1070.50,1070.25,1070.50,4,41,45.00
01/22/2004,07:44,1070.50,1070.50,1070.25,1070.25,1,1,2.00
01/22/2004,07:45,1070.25,1070.25,1070.25,1070.25,0,97,97.00
01/22/2004,07:46,1070.25,1070.25,1070.25,1070.25,0,62,62.00
01/22/2004,07:47,1070.25,1070.50,1070.25,1070.25,2,58,60.00
01/22/2004,07:48,1070.50,1070.50,1070.25,1070.25,11,123,134.00
01/22/2004,07:49,1070.50,1070.50,1070.25,1070.50,206,1,207.00
01/22/2004,07:50,1070.50,1070.75,1070.25,1070.50,76,33,109.00
01/22/2004,07:51,1070.75,1070.75,1070.50,1070.50,1,33,34.00
01/22/2004,07:52,1070.50,1070.75,1070.50,1070.75,222,5,227.00
01/22/2004,07:53,1070.75,1071.00,1070.75,1070.75,27,4,31.00
01/22/2004,07:54,1070.75,1071.00,1070.75,1071.00,268,1,269.00
01/22/2004,07:55,1071.00,1071.25,1071.00,1071.25,193,0,193.00
01/22/2004,07:56,1071.00,1071.00,1070.75,1070.75,2,72,74.00
01/22/2004,07:57,1071.00,1071.00,1071.00,1071.00,77,0,77.00
01/22/2004,07:58,1071.25,1071.25,1071.00,1071.00,5,13,18.00
01/22/2004,07:59,1071.00,1071.25,1071.00,1071.00,2,67,69.00
01/22/2004,08:00,1071.00,1071.25,1070.75,1071.00,111,133,244.00
01/22/2004,08:01,1071.00,1071.25,1071.00,1071.25,45,16,61.00
01/22/2004,08:02,1071.00,1071.00,1071.00,1071.00,0,67,67.00
01/22/2004,08:03,1071.00,1071.25,1071.00,1071.00,4,8,12.00
01/22/2004,08:05,1071.00,1071.00,1070.75,1071.00,18,44,62.00
01/22/2004,08:06,1071.00,1071.25,1070.75,1071.25,38,15,53.00
01/22/2004,08:07,1071.25,1071.25,1071.00,1071.00,8,115,123.00
01/22/2004,08:08,1071.00,1071.25,1070.75,1070.75,2,20,22.00
01/22/2004,08:09,1071.00,1071.00,1071.00,1071.00,44,0,44.00
01/22/2004,08:10,1070.75,1070.75,1070.75,1070.75,0,15,15.00
01/22/2004,08:11,1070.75,1071.00,1070.75,1071.00,38,1,39.00
01/22/2004,08:12,1071.00,1071.25,1071.00,1071.00,36,3,39.00
01/22/2004,08:13,1070.75,1070.75,1070.75,1070.75,0,1,1.00
01/22/2004,08:14,1071.00,1071.00,1070.75,1070.75,102,73,175.00
01/22/2004,08:15,1071.00,1071.00,1070.75,1070.75,17,2,19.00
01/22/2004,08:16,1070.75,1070.75,1070.75,1070.75,0,98,98.00
01/22/2004,08:17,1070.75,1071.00,1070.75,1071.00,245,2,247.00
01/22/2004,08:18,1071.00,1071.00,1070.75,1070.75,51,8,59.00
01/22/2004,08:19,1071.00,1071.00,1070.75,1070.75,40,1,41.00
01/22/2004,08:20,1070.75,1070.75,1070.50,1070.50,24,230,254.00
01/22/2004,08:21,1070.50,1070.50,1070.50,1070.50,0,3,3.00
01/22/2004,08:22,1070.50,1070.75,1070.50,1070.50,57,6,63.00
01/22/2004,08:23,1070.75,1070.75,1070.75,1070.75,18,0,18.00
01/22/2004,08:24,1070.75,1071.00,1070.75,1071.00,5,0,5.00
01/22/2004,08:25,1070.75,1071.00,1070.75,1070.75,198,26,224.00
01/22/2004,08:26,1070.75,1071.00,1070.75,1070.75,2,226,228.00
01/22/2004,08:27,1070.75,1071.25,1070.75,1071.00,149,102,251.00
01/22/2004,08:28,1071.00,1071.50,1071.00,1071.25,310,16,326.00
01/22/2004,08:29,1071.25,1071.50,1071.00,1071.25,291,443,734.00
01/22/2004,08:30,1071.50,1071.50,1071.00,1071.25,731,995,1726.00
01/22/2004,08:31,1071.25,1071.50,1070.50,1070.75,2123,1607,3730.00
01/22/2004,08:32,1071.00,1071.50,1070.75,1071.00,1185,982,2167.00
01/22/2004,08:33,1071.00,1071.50,1070.75,1070.75,724,1160,1884.00
01/22/2004,08:34,1071.00,1071.75,1070.75,1071.25,1615,1220,2835.00
01/22/2004,08:35,1071.50,1072.00,1071.25,1071.25,2066,2209,4275.00
01/22/2004,08:36,1071.50,1072.25,1071.25,1072.00,2629,807,3436.00
01/22/2004,08:37,1072.00,1072.50,1071.75,1072.25,2751,1647,4398.00
01/22/2004,08:38,1072.25,1072.50,1072.00,1072.00,1277,981,2258.00
01/22/2004,08:39,1072.25,1072.25,1072.00,1072.00,851,902,1753.00
01/22/2004,08:40,1072.00,1072.75,1072.00,1072.50,3399,1585,4984.00
01/22/2004,08:41,1072.50,1072.75,1072.25,1072.25,613,419,1032.00
01/22/2004,08:42,1072.25,1072.75,1072.00,1072.25,673,1449,2122.00
01/22/2004,08:43,1072.25,1072.50,1071.75,1071.75,339,960,1299.00
01/22/2004,08:44,1071.75,1072.25,1071.75,1071.75,1383,1150,2533.00
01/22/2004,08:45,1072.00,1072.00,1071.25,1072.00,1299,2159,3458.00
01/22/2004,08:46,1072.00,1072.00,1071.75,1071.75,493,422,915.00
01/22/2004,08:47,1071.75,1072.25,1071.50,1071.50,521,1072,1593.00
01/22/2004,08:48,1071.50,1072.00,1071.25,1071.75,1326,734,2060.00
01/22/2004,08:49,1072.00,1072.25,1071.75,1072.25,1050,174,1224.00
01/22/2004,08:50,1072.25,1072.25,1072.00,1072.00,1158,55,1213.00
01/22/2004,08:51,1072.25,1072.75,1072.00,1072.75,927,390,1317.00
01/22/2004,08:52,1072.75,1072.75,1071.50,1071.75,1049,2172,3221.00
01/22/2004,08:53,1071.75,1072.75,1071.50,1072.50,2104,1330,3434.00
01/22/2004,08:54,1072.50,1072.50,1072.00,1072.00,272,767,1039.00
01/22/2004,08:55,1072.00,1072.50,1072.00,1072.50,340,119,459.00
01/22/2004,08:56,1072.25,1073.00,1072.25,1072.75,1821,1272,3093.00
01/22/2004,08:57,1073.00,1073.50,1072.75,1073.50,1988,952,2940.00
01/22/2004,08:58,1073.25,1073.50,1073.00,1073.25,880,984,1864.00
01/22/2004,08:59,1073.25,1073.50,1073.25,1073.50,127,393,520.00
01/22/2004,09:00,1073.50,1073.50,1072.75,1073.00,622,875,1497.00
01/22/2004,09:01,1073.00,1073.25,1072.00,1072.00,835,2049,2884.00
01/22/2004,09:02,1072.00,1072.50,1071.50,1071.75,889,2356,3245.00
01/22/2004,09:03,1071.75,1072.00,1071.25,1071.50,483,1486,1969.00
01/22/2004,09:04,1071.75,1071.75,1071.25,1071.50,649,1298,1947.00
01/22/2004,09:05,1071.75,1072.00,1071.50,1072.00,295,197,492.00
01/22/2004,09:06,1071.75,1072.00,1070.50,1070.75,1185,3775,4960.00
01/22/2004,09:07,1071.00,1071.00,1069.75,1069.75,1917,3930,5847.00
01/22/2004,09:08,1069.75,1070.50,1069.75,1070.25,1088,580,1668.00
01/22/2004,09:09,1070.50,1070.75,1070.25,1070.75,591,312,903.00
01/22/2004,09:10,1070.75,1070.75,1069.50,1069.75,842,1947,2789.00
01/22/2004,09:11,1069.75,1070.25,1069.50,1069.50,1057,1228,2285.00
01/22/2004,09:12,1069.75,1070.00,1069.25,1069.50,1158,941,2099.00
01/22/2004,09:13,1069.75,1070.00,1069.25,1069.75,1151,960,2111.00
01/22/2004,09:14,1070.00,1070.25,1069.75,1070.25,1025,95,1120.00
01/22/2004,09:15,1070.25,1070.25,1069.75,1069.75,270,343,613.00
01/22/2004,09:16,1069.75,1069.75,1069.00,1069.25,539,2514,3053.00
01/22/2004,09:17,1069.25,1070.25,1069.25,1069.75,2176,1916,4092.00
01/22/2004,09:18,1070.00,1070.25,1069.75,1070.00,429,719,1148.00
01/22/2004,09:19,1070.00,1070.25,1069.75,1070.25,424,803,1227.00
01/22/2004,09:20,1070.25,1071.00,1070.00,1070.75,1840,451,2291.00
01/22/2004,09:21,1070.75,1071.00,1070.50,1070.75,305,350,655.00
01/22/2004,09:22,1070.75,1071.00,1070.50,1070.50,443,280,723.00
01/22/2004,09:23,1070.50,1071.00,1070.50,1070.75,1029,198,1227.00
01/22/2004,09:24,1070.75,1071.00,1070.75,1070.75,40,156,196.00
01/22/2004,09:25,1070.75,1071.00,1070.50,1070.75,858,187,1045.00
01/22/2004,09:26,1070.75,1071.00,1070.50,1070.75,531,595,1126.00
01/22/2004,09:27,1070.75,1070.75,1070.25,1070.25,222,1132,1354.00
01/22/2004,09:28,1070.50,1070.50,1069.75,1069.75,102,1425,1527.00
01/22/2004,09:29,1069.75,1070.25,1069.25,1069.50,1407,2449,3856.00
01/22/2004,09:30,1069.50,1070.00,1069.25,1070.00,1152,590,1742.00
01/22/2004,09:31,1069.75,1070.25,1069.75,1070.25,529,778,1307.00
01/22/2004,09:32,1070.00,1070.50,1069.75,1070.25,1121,316,1437.00
01/22/2004,09:33,1070.25,1070.50,1069.50,1069.75,101,946,1047.00
01/22/2004,09:34,1069.50,1069.75,1069.00,1069.25,905,1710,2615.00
01/22/2004,09:35,1069.50,1070.25,1069.25,1069.75,1934,857,2791.00
01/22/2004,09:36,1069.75,1070.25,1069.50,1070.00,537,224,761.00
01/22/2004,09:37,1070.00,1070.00,1069.75,1070.00,167,74,241.00
01/22/2004,09:38,1070.00,1070.75,1069.75,1070.50,1307,964,2271.00
01/22/2004,09:39,1070.50,1071.25,1070.00,1071.25,4229,969,5198.00
01/22/2004,09:40,1071.50,1072.00,1071.25,1071.75,3391,2300,5691.00
01/22/2004,09:41,1071.50,1072.00,1071.50,1071.75,1846,2412,4258.00
01/22/2004,09:42,1071.75,1072.25,1071.50,1071.75,937,1253,2190.00
01/22/2004,09:43,1071.75,1071.75,1071.50,1071.50,130,106,236.00
01/22/2004,09:44,1071.50,1072.00,1071.50,1072.00,375,74,449.00
01/22/2004,09:45,1071.75,1072.00,1071.50,1071.50,199,410,609.00
01/22/2004,09:46,1071.75,1071.75,1071.00,1071.00,281,2057,2338.00
01/22/2004,09:47,1071.25,1071.25,1070.00,1070.00,232,2152,2384.00
01/22/2004,09:48,1070.00,1070.25,1069.75,1069.75,607,2021,2628.00
01/22/2004,09:49,1070.00,1070.00,1069.50,1069.75,646,758,1404.00
01/22/2004,09:50,1069.75,1070.00,1069.25,1069.75,1125,1351,2476.00
01/22/2004,09:51,1069.75,1070.00,1069.50,1070.00,442,494,936.00
01/22/2004,09:52,1069.75,1070.25,1069.50,1069.50,392,1077,1469.00
01/22/2004,09:53,1069.50,1070.00,1069.25,1070.00,499,2073,2572.00
01/22/2004,09:54,1069.75,1069.75,1069.00,1069.25,930,1361,2291.00
01/22/2004,09:55,1069.25,1069.75,1069.25,1069.75,448,812,1260.00
01/22/2004,09:56,1069.75,1070.00,1069.50,1070.00,962,222,1184.00
01/22/2004,09:57,1070.00,1070.00,1069.75,1070.00,38,179,217.00
01/22/2004,09:58,1070.00,1070.00,1069.25,1069.25,367,985,1352.00
01/22/2004,09:59,1069.25,1069.50,1068.50,1069.25,1662,2977,4639.00
01/22/2004,10:00,1069.25,1069.25,1068.75,1068.75,870,677,1547.00
01/22/2004,10:01,1068.75,1069.25,1068.50,1068.50,750,1493,2243.00
01/22/2004,10:02,1068.75,1069.25,1068.50,1068.75,557,779,1336.00
01/22/2004,10:03,1068.75,1069.25,1068.50,1068.50,248,968,1216.00
01/22/2004,10:04,1068.50,1068.75,1068.00,1068.25,685,2256,2941.00
01/22/2004,10:05,1068.50,1069.00,1068.25,1068.75,1168,837,2005.00
01/22/2004,10:06,1068.75,1069.00,1068.25,1068.50,341,754,1095.00
01/22/2004,10:07,1068.25,1068.75,1068.00,1068.75,1233,619,1852.00
01/22/2004,10:08,1068.75,1069.50,1068.75,1069.25,1439,94,1533.00
01/22/2004,10:09,1069.25,1069.50,1068.75,1069.00,154,738,892.00
01/22/2004,10:10,1069.00,1069.00,1068.25,1068.75,644,832,1476.00
01/22/2004,10:11,1068.75,1069.00,1068.25,1068.25,541,597,1138.00
01/22/2004,10:12,1068.25,1068.50,1068.00,1068.25,1245,2673,3918.00
01/22/2004,10:13,1068.25,1068.50,1067.75,1068.25,1747,1280,3027.00
01/22/2004,10:14,1068.50,1068.50,1068.00,1068.50,186,1115,1301.00
01/22/2004,10:15,1068.50,1068.50,1067.75,1068.25,196,431,627.00
01/22/2004,10:16,1068.00,1068.25,1067.25,1067.75,853,2973,3826.00
01/22/2004,10:17,1067.75,1067.75,1067.00,1067.00,1228,2750,3978.00
01/22/2004,10:18,1067.00,1067.25,1067.00,1067.25,595,1462,2057.00
01/22/2004,10:19,1067.00,1067.50,1067.00,1067.25,1305,1215,2520.00
01/22/2004,10:20,1067.25,1067.50,1067.00,1067.00,398,1399,1797.00
01/22/2004,10:21,1067.00,1067.25,1066.75,1067.25,487,893,1380.00
01/22/2004,10:22,1067.25,1067.50,1067.00,1067.50,1135,127,1262.00
01/22/2004,10:23,1067.25,1067.50,1067.25,1067.50,917,23,940.00
01/22/2004,10:24,1067.50,1067.75,1067.25,1067.25,1210,300,1510.00
01/22/2004,10:25,1067.50,1067.50,1067.25,1067.50,473,28,501.00
01/22/2004,10:26,1067.50,1067.75,1067.50,1067.75,200,60,260.00
01/22/2004,10:27,1067.75,1067.75,1067.25,1067.25,48,619,667.00
01/22/2004,10:28,1067.50,1067.75,1067.00,1067.00,393,847,1240.00
01/22/2004,10:29,1067.00,1067.50,1066.75,1067.25,1073,1285,2358.00
01/22/2004,10:30,1067.25,1067.50,1067.00,1067.25,625,49,674.00
01/22/2004,10:31,1067.50,1067.50,1067.00,1067.25,786,443,1229.00
01/22/2004,10:32,1067.25,1067.50,1066.75,1067.50,789,1461,2250.00
01/22/2004,10:33,1067.50,1067.50,1067.00,1067.25,138,362,500.00
01/22/2004,10:34,1067.00,1067.75,1067.00,1067.50,896,267,1163.00
01/22/2004,10:35,1067.50,1067.75,1067.50,1067.75,806,391,1197.00
01/22/2004,10:36,1067.75,1068.00,1067.50,1068.00,936,91,1027.00
01/22/2004,10:37,1068.00,1068.25,1067.75,1068.00,1295,46,1341.00
01/22/2004,10:38,1068.25,1068.25,1067.75,1068.00,348,302,650.00
01/22/2004,10:39,1068.00,1068.25,1068.00,1068.00,180,278,458.00
01/22/2004,10:40,1068.00,1068.25,1067.75,1067.75,30,174,204.00
01/22/2004,10:41,1068.00,1068.00,1067.50,1067.75,328,805,1133.00
01/22/2004,10:42,1067.50,1067.75,1067.25,1067.25,51,933,984.00
01/22/2004,10:43,1067.25,1067.75,1067.25,1067.75,317,50,367.00
01/22/2004,10:44,1067.75,1067.75,1067.25,1067.75,180,124,304.00
01/22/2004,10:45,1067.75,1067.75,1067.50,1067.75,501,23,524.00
01/22/2004,10:46,1067.50,1067.75,1067.50,1067.75,189,141,330.00
01/22/2004,10:47,1067.75,1068.00,1067.50,1067.75,328,121,449.00
01/22/2004,10:48,1067.75,1068.00,1067.75,1068.00,157,13,170.00
01/22/2004,10:49,1068.00,1068.50,1068.00,1068.50,1010,304,1314.00
01/22/2004,10:50,1068.50,1068.50,1068.25,1068.50,1195,90,1285.00
01/22/2004,10:51,1068.50,1068.50,1068.25,1068.50,105,223,328.00
01/22/2004,10:52,1068.25,1068.75,1067.75,1067.75,323,1150,1473.00
01/22/2004,10:53,1067.75,1068.50,1067.75,1068.25,590,309,899.00
01/22/2004,10:54,1068.25,1068.50,1068.25,1068.50,165,43,208.00
01/22/2004,10:55,1068.50,1068.50,1068.25,1068.25,133,49,182.00
01/22/2004,10:56,1068.25,1068.50,1067.75,1067.75,121,761,882.00
01/22/2004,10:57,1067.75,1068.25,1067.75,1068.00,192,1075,1267.00
01/22/2004,10:58,1068.00,1068.00,1067.75,1068.00,57,306,363.00
01/22/2004,10:59,1068.00,1068.25,1067.75,1067.75,476,714,1190.00
01/22/2004,11:00,1067.75,1068.50,1067.50,1068.25,732,204,936.00
01/22/2004,11:01,1068.25,1068.75,1068.00,1068.50,2020,439,2459.00
01/22/2004,11:02,1068.75,1069.00,1068.50,1068.50,368,652,1020.00
01/22/2004,11:03,1068.50,1068.50,1068.25,1068.50,130,101,231.00
01/22/2004,11:04,1068.50,1069.00,1068.25,1068.75,569,205,774.00
01/22/2004,11:05,1069.00,1069.50,1068.75,1069.50,1931,128,2059.00
01/22/2004,11:06,1069.50,1070.00,1069.25,1069.50,1793,483,2276.00
01/22/2004,11:07,1069.75,1069.75,1069.50,1069.50,369,359,728.00
01/22/2004,11:08,1069.50,1069.75,1069.25,1069.50,390,906,1296.00
01/22/2004,11:09,1069.25,1070.00,1069.25,1069.75,952,204,1156.00
01/22/2004,11:10,1069.75,1069.75,1069.50,1069.50,557,296,853.00
01/22/2004,11:11,1069.50,1069.75,1069.50,1069.75,25,63,88.00
01/22/2004,11:12,1069.50,1070.50,1069.50,1070.25,2140,323,2463.00
01/22/2004,11:13,1070.25,1070.75,1070.00,1070.50,1397,443,1840.00
01/22/2004,11:14,1070.50,1070.75,1070.00,1070.75,1191,537,1728.00
01/22/2004,11:15,1070.50,1071.00,1070.25,1070.50,945,543,1488.00
01/22/2004,11:16,1070.25,1070.50,1070.00,1070.00,377,495,872.00
01/22/2004,11:17,1070.25,1070.25,1069.75,1069.75,461,881,1342.00
01/22/2004,11:18,1070.00,1070.00,1069.50,1069.50,57,734,791.00
01/22/2004,11:19,1069.50,1069.75,1069.25,1069.75,285,452,737.00
01/22/2004,11:20,1069.50,1069.75,1069.25,1069.50,304,464,768.00
01/22/2004,11:21,1069.50,1069.75,1069.25,1069.50,202,69,271.00
01/22/2004,11:22,1069.75,1069.75,1069.25,1069.50,298,316,614.00
01/22/2004,11:23,1069.50,1070.00,1069.50,1069.75,292,383,675.00
01/22/2004,11:24,1069.75,1070.00,1069.75,1069.75,5,364,369.00
01/22/2004,11:25,1069.75,1070.00,1069.50,1069.50,39,145,184.00
01/22/2004,11:26,1069.50,1069.75,1069.25,1069.50,348,280,628.00
01/22/2004,11:27,1069.50,1069.75,1069.25,1069.75,130,239,369.00
01/22/2004,11:28,1069.50,1069.75,1069.25,1069.50,248,323,571.00
01/22/2004,11:29,1069.50,1069.75,1069.50,1069.75,450,26,476.00
01/22/2004,11:30,1069.75,1070.00,1069.50,1069.75,231,11,242.00
01/22/2004,11:31,1069.75,1070.00,1069.75,1070.00,383,20,403.00
01/22/2004,11:32,1070.00,1070.25,1069.75,1070.25,313,6,319.00
01/22/2004,11:33,1070.25,1070.50,1069.75,1070.50,777,267,1044.00
01/22/2004,11:34,1070.50,1070.75,1070.25,1070.50,1363,1447,2810.00
01/22/2004,11:35,1070.50,1070.75,1070.25,1070.75,736,105,841.00
01/22/2004,11:36,1070.75,1071.00,1070.75,1071.00,404,126,530.00
01/22/2004,11:37,1070.75,1071.00,1070.75,1070.75,259,48,307.00
01/22/2004,11:38,1071.00,1071.75,1071.00,1071.50,3674,455,4129.00
01/22/2004,11:39,1071.50,1071.50,1071.00,1071.00,1100,937,2037.00
01/22/2004,11:40,1071.00,1071.50,1071.00,1071.25,871,191,1062.00
01/22/2004,11:41,1071.25,1071.50,1071.00,1071.00,218,369,587.00
01/22/2004,11:42,1071.00,1071.25,1071.00,1071.00,8,250,258.00
01/22/2004,11:43,1071.00,1071.25,1071.00,1071.00,49,56,105.00
01/22/2004,11:44,1071.00,1071.00,1070.50,1070.75,288,845,1133.00
01/22/2004,11:45,1070.75,1071.25,1070.75,1071.25,853,15,868.00
01/22/2004,11:46,1071.25,1071.25,1070.75,1071.00,53,309,362.00
01/22/2004,11:47,1071.00,1071.00,1070.75,1070.75,88,24,112.00
01/22/2004,11:48,1070.75,1071.00,1070.75,1070.75,209,192,401.00
01/22/2004,11:49,1070.75,1070.75,1070.25,1070.25,55,1184,1239.00
01/22/2004,11:50,1070.25,1070.25,1069.75,1070.00,399,999,1398.00
01/22/2004,11:51,1070.00,1070.00,1069.50,1069.75,266,580,846.00
01/22/2004,11:52,1070.00,1070.25,1069.75,1070.00,326,15,341.00
01/22/2004,11:53,1070.00,1070.00,1069.75,1070.00,9,438,447.00
01/22/2004,11:54,1070.00,1070.25,1070.00,1070.25,229,0,229.00
01/22/2004,11:55,1070.25,1070.25,1069.50,1069.75,321,524,845.00
01/22/2004,11:56,1069.75,1070.00,1069.75,1069.75,144,7,151.00
01/22/2004,11:57,1070.00,1070.50,1069.75,1070.25,355,478,833.00
01/22/2004,11:58,1070.25,1070.75,1070.25,1070.75,351,97,448.00
01/22/2004,11:59,1070.75,1070.75,1070.50,1070.50,246,101,347.00
01/22/2004,12:00,1070.75,1070.75,1070.00,1070.25,4,496,500.00
01/22/2004,12:01,1070.00,1070.25,1069.25,1069.25,256,2644,2900.00
01/22/2004,12:02,1069.25,1069.50,1069.00,1069.50,397,716,1113.00
01/22/2004,12:03,1069.25,1069.75,1069.25,1069.75,695,81,776.00
01/22/2004,12:04,1069.75,1070.25,1069.75,1070.25,363,326,689.00
01/22/2004,12:05,1070.00,1070.00,1069.25,1069.50,364,1329,1693.00
01/22/2004,12:06,1069.50,1069.50,1069.00,1069.25,373,667,1040.00
01/22/2004,12:07,1069.25,1069.50,1069.00,1069.25,80,218,298.00
01/22/2004,12:08,1069.25,1069.50,1069.00,1069.00,199,1074,1273.00
01/22/2004,12:09,1069.00,1069.00,1068.75,1069.00,238,496,734.00
01/22/2004,12:10,1068.75,1068.75,1068.50,1068.75,380,469,849.00
01/22/2004,12:11,1068.75,1069.00,1068.50,1068.75,281,173,454.00
01/22/2004,12:12,1068.75,1069.25,1068.75,1069.25,212,30,242.00
01/22/2004,12:13,1069.25,1069.25,1068.50,1068.50,14,310,324.00
01/22/2004,12:14,1068.50,1069.00,1068.50,1069.00,262,2,264.00
01/22/2004,12:15,1068.75,1069.00,1068.75,1069.00,43,8,51.00
01/22/2004,12:16,1068.75,1069.25,1068.75,1068.75,448,430,878.00
01/22/2004,12:17,1069.00,1069.25,1068.00,1068.00,170,2137,2307.00
01/22/2004,12:18,1068.00,1068.25,1067.75,1068.00,156,971,1127.00
01/22/2004,12:19,1068.00,1068.25,1067.25,1067.50,117,1752,1869.00
01/22/2004,12:20,1067.50,1067.75,1067.25,1067.75,674,199,873.00
01/22/2004,12:21,1067.50,1068.25,1067.50,1068.25,752,15,767.00
01/22/2004,12:22,1068.00,1068.50,1068.00,1068.25,682,201,883.00
01/22/2004,12:23,1068.00,1068.50,1068.00,1068.25,250,33,283.00
01/22/2004,12:24,1068.25,1068.50,1068.00,1068.50,238,259,497.00
01/22/2004,12:25,1068.50,1069.00,1068.00,1069.00,1304,330,1634.00
01/22/2004,12:26,1068.75,1069.00,1068.50,1068.50,332,255,587.00
01/22/2004,12:27,1068.75,1069.00,1068.50,1068.75,498,337,835.00
01/22/2004,12:28,1068.50,1069.00,1068.50,1068.75,184,69,253.00
01/22/2004,12:29,1069.00,1069.00,1068.00,1068.00,31,1778,1809.00
01/22/2004,12:30,1068.00,1068.50,1068.00,1068.50,174,211,385.00
01/22/2004,12:31,1068.25,1068.50,1068.00,1068.25,92,366,458.00
01/22/2004,12:32,1068.00,1068.75,1068.00,1068.50,277,126,403.00
01/22/2004,12:33,1068.75,1069.00,1068.50,1068.75,377,131,508.00
01/22/2004,12:34,1068.75,1069.00,1068.50,1068.50,159,15,174.00
01/22/2004,12:35,1068.50,1069.00,1068.50,1069.00,155,37,192.00
01/22/2004,12:36,1069.00,1069.00,1068.75,1068.75,31,673,704.00
01/22/2004,12:37,1069.00,1069.00,1068.75,1069.00,108,62,170.00
01/22/2004,12:38,1069.00,1069.50,1068.75,1069.50,627,177,804.00
01/22/2004,12:39,1069.50,1069.50,1069.25,1069.25,171,76,247.00
01/22/2004,12:40,1069.25,1069.75,1069.25,1069.75,405,37,442.00
01/22/2004,12:41,1069.50,1069.75,1069.50,1069.50,86,39,125.00
01/22/2004,12:42,1069.50,1069.50,1069.25,1069.25,5,880,885.00
01/22/2004,12:43,1069.25,1069.50,1069.25,1069.25,3,45,48.00
01/22/2004,12:44,1069.50,1069.50,1069.25,1069.50,6,23,29.00
01/22/2004,12:45,1069.50,1069.50,1069.25,1069.25,9,239,248.00
01/22/2004,12:46,1069.25,1069.50,1069.00,1069.00,69,258,327.00
01/22/2004,12:47,1069.00,1069.50,1069.00,1069.25,202,450,652.00
01/22/2004,12:48,1069.25,1069.75,1069.25,1069.50,357,717,1074.00
01/22/2004,12:49,1069.50,1069.75,1069.25,1069.25,151,426,577.00
01/22/2004,12:50,1069.50,1069.50,1068.75,1068.75,210,1163,1373.00
01/22/2004,12:51,1068.50,1068.75,1067.75,1068.00,547,1192,1739.00
01/22/2004,12:52,1068.00,1068.25,1067.50,1068.00,534,600,1134.00
01/22/2004,12:53,1068.00,1068.25,1068.00,1068.25,174,72,246.00
01/22/2004,12:54,1068.00,1068.25,1067.75,1068.25,146,210,356.00
01/22/2004,12:55,1068.00,1068.50,1068.00,1068.50,282,90,372.00
01/22/2004,12:56,1068.50,1068.75,1068.25,1068.50,250,175,425.00
01/22/2004,12:57,1068.50,1068.50,1067.75,1068.00,56,552,608.00
01/22/2004,12:58,1067.75,1068.00,1067.25,1067.75,366,732,1098.00
01/22/2004,12:59,1067.75,1068.00,1067.75,1067.75,16,267,283.00
01/22/2004,13:00,1067.75,1068.75,1067.75,1068.75,912,65,977.00
01/22/2004,13:01,1068.75,1069.00,1068.50,1068.50,170,608,778.00
01/22/2004,13:02,1068.50,1068.50,1067.50,1067.75,322,966,1288.00
01/22/2004,13:03,1067.75,1068.25,1067.50,1068.25,429,254,683.00
01/22/2004,13:04,1068.25,1068.50,1068.00,1068.25,205,90,295.00
01/22/2004,13:05,1068.25,1068.25,1068.00,1068.25,116,13,129.00
01/22/2004,13:06,1068.25,1068.75,1068.00,1068.75,603,286,889.00
01/22/2004,13:07,1068.75,1069.25,1068.50,1069.25,639,239,878.00
01/22/2004,13:08,1069.25,1069.50,1069.00,1069.25,701,413,1114.00
01/22/2004,13:09,1069.00,1069.75,1069.00,1069.50,521,171,692.00
01/22/2004,13:10,1069.50,1069.50,1069.00,1069.25,232,1049,1281.00
01/22/2004,13:11,1069.25,1069.25,1069.00,1069.25,43,89,132.00
01/22/2004,13:12,1069.25,1069.25,1068.50,1068.50,207,633,840.00
01/22/2004,13:13,1068.50,1069.50,1068.50,1069.25,479,328,807.00
01/22/2004,13:14,1069.25,1069.25,1069.00,1069.25,25,14,39.00
01/22/2004,13:15,1069.25,1069.25,1068.25,1068.25,39,673,712.00
01/22/2004,13:16,1068.25,1069.00,1068.25,1068.75,444,71,515.00
01/22/2004,13:17,1069.00,1069.50,1068.75,1069.25,629,197,826.00
01/22/2004,13:18,1069.00,1069.25,1068.75,1069.25,312,258,570.00
01/22/2004,13:19,1069.25,1069.50,1069.00,1069.25,21,305,326.00
01/22/2004,13:20,1069.25,1069.25,1069.00,1069.00,227,6,233.00
01/22/2004,13:21,1069.00,1069.25,1068.75,1068.75,246,87,333.00
01/22/2004,13:22,1069.00,1069.00,1068.50,1068.75,194,184,378.00
01/22/2004,13:23,1068.75,1069.50,1068.75,1069.25,604,61,665.00
01/22/2004,13:24,1069.50,1069.50,1068.75,1069.00,95,236,331.00
01/22/2004,13:25,1069.00,1069.25,1068.75,1069.00,127,8,135.00
01/22/2004,13:26,1069.00,1069.25,1069.00,1069.00,36,32,68.00
01/22/2004,13:27,1069.00,1069.25,1068.75,1069.00,89,86,175.00
01/22/2004,13:28,1069.25,1069.75,1069.00,1069.75,709,101,810.00
01/22/2004,13:29,1069.75,1070.25,1069.50,1070.00,1318,271,1589.00
01/22/2004,13:30,1069.75,1070.00,1069.75,1069.75,69,297,366.00
01/22/2004,13:31,1069.75,1070.00,1069.50,1070.00,681,241,922.00
01/22/2004,13:32,1069.75,1070.00,1069.75,1069.75,80,35,115.00
01/22/2004,13:33,1069.75,1070.00,1069.00,1069.25,256,880,1136.00
01/22/2004,13:34,1069.25,1069.25,1069.00,1069.00,364,35,399.00
01/22/2004,13:35,1069.25,1069.75,1069.00,1069.50,670,321,991.00
01/22/2004,13:36,1069.50,1069.50,1069.25,1069.25,37,18,55.00
01/22/2004,13:37,1069.25,1069.25,1068.75,1068.75,84,1321,1405.00
01/22/2004,13:38,1068.75,1069.00,1068.50,1068.75,687,385,1072.00
01/22/2004,13:39,1068.75,1069.00,1068.75,1068.75,5,241,246.00
01/22/2004,13:40,1068.75,1069.00,1068.50,1068.75,100,399,499.00
01/22/2004,13:41,1068.75,1068.75,1067.75,1067.75,495,2010,2505.00
01/22/2004,13:42,1067.75,1068.00,1067.50,1067.75,1092,1453,2545.00
01/22/2004,13:43,1067.50,1067.75,1067.25,1067.50,130,759,889.00
01/22/2004,13:44,1067.25,1067.50,1067.25,1067.50,346,230,576.00
01/22/2004,13:45,1067.50,1068.00,1067.25,1067.75,846,501,1347.00
01/22/2004,13:46,1067.50,1067.75,1067.25,1067.50,420,1242,1662.00
01/22/2004,13:47,1067.50,1067.50,1066.50,1066.50,846,2517,3363.00
01/22/2004,13:48,1066.50,1066.75,1066.00,1066.00,1655,4586,6241.00
01/22/2004,13:49,1066.00,1066.50,1066.00,1066.25,935,698,1633.00
01/22/2004,13:50,1066.25,1066.50,1066.00,1066.50,804,360,1164.00
01/22/2004,13:51,1066.50,1066.50,1066.00,1066.25,968,686,1654.00
01/22/2004,13:52,1066.25,1066.75,1066.00,1066.50,1285,514,1799.00
01/22/2004,13:53,1066.50,1066.75,1066.25,1066.75,328,259,587.00
01/22/2004,13:54,1066.75,1066.75,1066.50,1066.50,142,391,533.00
01/22/2004,13:55,1066.50,1066.75,1066.50,1066.75,46,229,275.00
01/22/2004,13:56,1066.50,1066.75,1066.00,1066.00,67,1212,1279.00
01/22/2004,13:57,1066.00,1066.50,1066.00,1066.00,737,1530,2267.00
01/22/2004,13:58,1066.25,1066.25,1065.75,1066.00,1372,793,2165.00
01/22/2004,13:59,1065.75,1066.00,1065.75,1066.00,421,159,580.00
01/22/2004,14:00,1065.75,1066.50,1065.75,1066.50,1311,215,1526.00
01/22/2004,14:01,1066.50,1067.00,1066.25,1066.75,1488,667,2155.00
01/22/2004,14:02,1066.50,1067.00,1066.50,1067.00,808,37,845.00
01/22/2004,14:03,1067.00,1067.75,1067.00,1067.75,1724,282,2006.00
01/22/2004,14:04,1067.50,1068.00,1067.50,1067.75,931,458,1389.00
01/22/2004,14:05,1067.75,1068.00,1067.50,1067.75,1003,641,1644.00
01/22/2004,14:06,1067.75,1067.75,1067.50,1067.50,324,111,435.00
01/22/2004,14:07,1067.50,1068.00,1067.50,1068.00,897,22,919.00
01/22/2004,14:08,1068.00,1068.75,1068.00,1068.75,1920,72,1992.00
01/22/2004,14:09,1068.75,1068.75,1068.50,1068.50,660,56,716.00
01/22/2004,14:10,1068.50,1068.75,1068.50,1068.75,124,561,685.00
01/22/2004,14:11,1068.75,1068.75,1068.25,1068.25,610,298,908.00
01/22/2004,14:12,1068.25,1068.50,1068.25,1068.25,31,1394,1425.00
01/22/2004,14:13,1068.50,1069.75,1068.25,1069.50,4206,2043,6249.00
01/22/2004,14:14,1069.50,1069.50,1069.00,1069.00,1545,741,2286.00
01/22/2004,14:15,1069.25,1069.25,1069.00,1069.00,574,36,610.00
01/22/2004,14:16,1069.25,1070.00,1069.00,1069.25,1584,662,2246.00
01/22/2004,14:17,1069.25,1069.50,1069.00,1069.25,407,658,1065.00
01/22/2004,14:18,1069.25,1069.50,1069.25,1069.50,53,399,452.00
01/22/2004,14:19,1069.25,1069.50,1068.50,1068.50,95,1366,1461.00
01/22/2004,14:20,1068.50,1068.75,1068.00,1068.00,562,1558,2120.00
01/22/2004,14:21,1068.00,1068.25,1067.75,1068.25,430,256,686.00
01/22/2004,14:22,1068.25,1068.75,1068.25,1068.75,604,270,874.00
01/22/2004,14:23,1068.75,1069.00,1068.50,1069.00,1172,164,1336.00
01/22/2004,14:24,1068.75,1069.00,1068.50,1069.00,352,399,751.00
01/22/2004,14:25,1068.75,1069.00,1068.75,1068.75,134,233,367.00
01/22/2004,14:26,1068.75,1069.00,1068.75,1068.75,5,361,366.00
01/22/2004,14:27,1069.00,1069.25,1068.75,1069.25,539,66,605.00
01/22/2004,14:28,1069.25,1069.50,1069.00,1069.50,1636,609,2245.00
01/22/2004,14:29,1069.50,1069.50,1069.25,1069.25,615,568,1183.00
01/22/2004,14:30,1069.00,1070.00,1069.00,1069.75,2968,992,3960.00
01/22/2004,14:31,1069.75,1069.75,1069.25,1069.25,89,594,683.00
01/22/2004,14:32,1069.25,1069.50,1069.00,1069.00,85,1448,1533.00
01/22/2004,14:33,1069.00,1069.25,1068.75,1068.75,424,1480,1904.00
01/22/2004,14:34,1069.00,1069.00,1068.75,1069.00,690,317,1007.00
01/22/2004,14:35,1069.00,1069.00,1068.75,1068.75,86,361,447.00
01/22/2004,14:36,1068.75,1069.00,1068.00,1068.25,1239,2325,3564.00
01/22/2004,14:37,1068.25,1068.50,1068.00,1068.25,291,378,669.00
01/22/2004,14:38,1068.50,1068.50,1068.00,1068.25,251,316,567.00
01/22/2004,14:39,1068.25,1068.50,1068.25,1068.25,176,46,222.00
01/22/2004,14:40,1068.25,1068.50,1068.00,1068.25,63,193,256.00
01/22/2004,14:41,1068.00,1068.50,1068.00,1068.25,362,266,628.00
01/22/2004,14:42,1068.25,1068.50,1067.25,1067.25,362,3152,3514.00
01/22/2004,14:43,1067.25,1068.00,1067.25,1067.75,1125,912,2037.00
01/22/2004,14:44,1067.50,1067.75,1067.25,1067.75,446,680,1126.00
01/22/2004,14:45,1067.75,1067.75,1067.25,1067.25,40,320,360.00
01/22/2004,14:46,1067.50,1067.50,1066.50,1066.75,1911,2842,4753.00
01/22/2004,14:47,1066.50,1067.00,1066.25,1066.75,837,1632,2469.00
01/22/2004,14:48,1066.75,1067.00,1066.25,1066.50,256,1441,1697.00
01/22/2004,14:49,1066.50,1066.75,1066.25,1066.50,346,64,410.00
01/22/2004,14:50,1066.75,1067.50,1066.75,1067.50,1864,148,2012.00
01/22/2004,14:51,1067.50,1068.00,1067.50,1067.75,1784,607,2391.00
01/22/2004,14:52,1067.75,1067.75,1067.00,1067.25,546,1604,2150.00
01/22/2004,14:53,1067.25,1067.25,1067.00,1067.25,209,543,752.00
01/22/2004,14:54,1067.00,1067.25,1066.50,1066.50,1086,3136,4222.00
01/22/2004,14:55,1066.75,1066.75,1066.25,1066.75,963,582,1545.00
01/22/2004,14:56,1066.75,1067.00,1066.25,1066.50,306,1011,1317.00
01/22/2004,14:57,1066.50,1066.75,1066.25,1066.75,611,770,1381.00
01/22/2004,14:58,1066.75,1067.25,1066.75,1067.00,803,687,1490.00
01/22/2004,14:59,1067.00,1067.50,1066.75,1067.25,2436,507,2943.00
01/22/2004,15:00,1067.25,1067.25,1066.75,1067.25,1292,1749,3041.00
01/22/2004,15:01,1067.25,1067.50,1067.00,1067.25,1654,1605,3259.00
01/22/2004,15:02,1067.00,1067.25,1067.00,1067.25,418,368,786.00
01/22/2004,15:03,1067.25,1067.50,1067.00,1067.50,592,549,1141.00
01/22/2004,15:04,1067.50,1067.75,1067.25,1067.75,209,90,299.00
01/22/2004,15:05,1067.50,1068.25,1067.50,1068.00,1157,285,1442.00
01/22/2004,15:06,1068.25,1068.50,1068.00,1068.50,348,316,664.00
01/22/2004,15:07,1068.25,1068.75,1068.25,1068.50,377,82,459.00
01/22/2004,15:08,1068.50,1068.75,1068.50,1068.50,72,119,191.00
01/22/2004,15:09,1068.50,1069.00,1068.50,1068.75,408,412,820.00
01/22/2004,15:10,1068.75,1068.75,1068.50,1068.50,15,313,328.00
01/22/2004,15:11,1068.50,1068.75,1068.50,1068.50,70,262,332.00
01/22/2004,15:12,1068.25,1068.50,1068.25,1068.25,31,404,435.00
01/22/2004,15:13,1068.25,1068.50,1068.00,1068.25,158,380,538.00
01/22/2004,15:14,1068.25,1068.50,1068.00,1068.25,406,511,917.00
01/22/2004,15:15,1068.25,1068.50,1067.75,1068.00,851,978,1829.00
01/22/2004,15:16,1068.00,1068.00,1068.00,1068.00,4,0,4.00
01/22/2004,15:31,1066.00,1066.00,1065.00,1065.25,71,538,609.00
01/22/2004,15:32,1065.25,1065.25,1064.50,1064.75,242,336,578.00
01/22/2004,15:33,1064.75,1064.75,1064.25,1064.75,138,272,410.00
01/22/2004,15:34,1064.75,1064.75,1064.50,1064.50,94,162,256.00
01/22/2004,15:35,1064.50,1064.75,1064.50,1064.75,91,104,195.00
01/22/2004,15:36,1064.75,1065.25,1064.75,1065.25,133,26,159.00
01/22/2004,15:37,1065.00,1065.00,1064.75,1064.75,6,79,85.00
01/22/2004,15:38,1064.75,1065.00,1064.75,1065.00,90,3,93.00
01/22/2004,15:39,1065.25,1065.75,1065.00,1065.25,254,91,345.00
01/22/2004,15:40,1065.25,1065.75,1065.25,1065.50,95,100,195.00
01/22/2004,15:41,1065.50,1066.00,1065.50,1066.00,86,218,304.00
01/22/2004,15:42,1066.00,1066.00,1065.75,1066.00,6,2,8.00
01/22/2004,15:43,1066.00,1066.25,1065.50,1065.75,150,222,372.00
01/22/2004,15:44,1065.50,1065.75,1065.50,1065.50,13,130,143.00
01/22/2004,15:45,1065.50,1065.50,1065.25,1065.25,19,69,88.00
01/22/2004,15:46,1065.25,1065.25,1065.00,1065.00,0,46,46.00
01/22/2004,15:47,1065.25,1065.50,1065.25,1065.25,106,10,116.00
01/22/2004,15:48,1065.50,1065.75,1065.50,1065.75,47,0,47.00
01/22/2004,15:49,1065.75,1065.75,1065.50,1065.50,40,4,44.00
01/22/2004,15:50,1065.50,1065.50,1065.50,1065.50,0,69,69.00
01/22/2004,15:51,1065.50,1065.50,1065.25,1065.50,78,62,140.00
01/22/2004,15:52,1065.25,1065.50,1065.25,1065.50,1,41,42.00
01/22/2004,15:53,1065.50,1065.50,1065.25,1065.25,1,2,3.00
01/22/2004,15:54,1065.50,1065.50,1065.50,1065.50,2,0,2.00
01/22/2004,15:55,1065.50,1065.50,1065.25,1065.25,2,106,108.00
01/22/2004,15:56,1065.25,1065.25,1065.00,1065.25,32,11,43.00
01/22/2004,15:57,1065.50,1065.75,1065.50,1065.50,52,26,78.00
01/22/2004,15:58,1065.50,1066.00,1065.50,1066.00,108,1,109.00
01/22/2004,15:59,1066.00,1066.25,1066.00,1066.00,140,56,196.00
01/22/2004,16:00,1066.00,1066.00,1065.00,1065.25,94,287,381.00
01/22/2004,17:01,1064.75,1065.25,1064.75,1065.25,36,126,162.00
01/22/2004,17:02,1065.00,1065.00,1064.75,1064.75,0,27,27.00
01/22/2004,17:04,1065.00,1065.50,1065.00,1065.25,34,5,39.00
01/22/2004,17:06,1065.00,1065.00,1065.00,1065.00,0,2,2.00
01/22/2004,17:07,1065.25,1065.25,1065.25,1065.25,2,0,2.00
01/22/2004,17:09,1065.25,1065.25,1065.00,1065.00,10,27,37.00
01/22/2004,17:10,1065.00,1065.00,1065.00,1065.00,0,9,9.00
01/22/2004,17:11,1065.00,1065.00,1065.00,1065.00,0,5,5.00
01/22/2004,17:12,1064.75,1065.00,1064.75,1065.00,3,1,4.00
01/22/2004,17:13,1065.00,1065.00,1065.00,1065.00,2,0,2.00
01/22/2004,17:14,1065.00,1065.00,1065.00,1065.00,4,0,4.00
01/22/2004,17:15,1065.00,1065.00,1064.75,1064.75,2,5,7.00
01/22/2004,17:16,1064.75,1064.75,1064.75,1064.75,0,57,57.00
01/22/2004,17:17,1064.75,1064.75,1064.75,1064.75,0,44,44.00
01/22/2004,17:18,1064.75,1065.00,1064.75,1064.75,1,4,5.00
01/22/2004,17:19,1064.75,1064.75,1064.75,1064.75,0,50,50.00
01/22/2004,17:20,1064.75,1065.25,1064.75,1065.25,82,11,93.00
01/22/2004,17:21,1065.25,1065.25,1065.25,1065.25,25,0,25.00
01/22/2004,17:22,1065.25,1065.50,1065.25,1065.25,45,7,52.00
01/22/2004,17:23,1065.25,1065.50,1065.00,1065.50,18,4,22.00
01/22/2004,17:24,1065.50,1065.50,1065.50,1065.50,92,0,92.00
01/22/2004,17:25,1065.50,1065.50,1065.50,1065.50,29,0,29.00
01/22/2004,17:26,1065.50,1065.50,1065.50,1065.50,17,0,17.00
01/22/2004,17:27,1065.75,1065.75,1065.50,1065.50,3,5,8.00
01/22/2004,17:28,1065.50,1065.50,1065.50,1065.50,0,17,17.00
01/22/2004,17:29,1065.50,1065.50,1065.50,1065.50,0,7,7.00
01/22/2004,17:30,1065.50,1065.50,1065.50,1065.50,0,32,32.00
01/22/2004,17:31,1065.50,1065.50,1065.50,1065.50,0,2,2.00
01/22/2004,17:32,1065.50,1065.50,1065.50,1065.50,0,9,9.00
01/22/2004,17:33,1065.50,1065.50,1065.50,1065.50,0,11,11.00
01/22/2004,17:34,1065.50,1065.50,1065.50,1065.50,0,5,5.00
01/22/2004,17:35,1065.50,1065.50,1065.25,1065.25,0,176,176.00
01/22/2004,17:36,1065.25,1065.25,1065.00,1065.00,0,31,31.00
01/22/2004,17:37,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/22/2004,17:38,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/22/2004,17:39,1065.25,1065.25,1065.00,1065.00,3,1,4.00
01/22/2004,17:40,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/22/2004,17:41,1065.00,1065.00,1065.00,1065.00,0,20,20.00
01/22/2004,17:42,1065.00,1065.25,1065.00,1065.00,5,104,109.00
01/22/2004,17:43,1065.25,1065.75,1065.25,1065.75,241,10,251.00
01/22/2004,17:44,1065.75,1065.75,1065.50,1065.50,3,2,5.00
01/22/2004,17:45,1065.75,1066.00,1065.50,1066.00,71,1,72.00
01/22/2004,17:47,1065.75,1065.75,1065.75,1065.75,0,6,6.00
01/22/2004,17:48,1065.75,1065.75,1065.75,1065.75,0,2,2.00
01/22/2004,17:49,1065.75,1066.00,1065.75,1066.00,1,5,6.00
01/22/2004,17:51,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/22/2004,17:53,1066.00,1066.00,1066.00,1066.00,68,0,68.00
01/22/2004,17:54,1066.00,1066.00,1066.00,1066.00,47,0,47.00
01/22/2004,17:55,1066.00,1066.00,1066.00,1066.00,41,0,41.00
01/22/2004,17:56,1066.00,1066.00,1066.00,1066.00,41,0,41.00
01/22/2004,17:57,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/22/2004,17:59,1066.00,1066.00,1066.00,1066.00,5,0,5.00
01/22/2004,18:01,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/22/2004,18:05,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/22/2004,18:06,1065.75,1065.75,1065.75,1065.75,0,1,1.00
01/22/2004,18:07,1065.75,1065.75,1065.75,1065.75,0,1,1.00
01/22/2004,18:09,1065.75,1065.75,1065.75,1065.75,0,2,2.00
01/22/2004,18:12,1065.75,1065.75,1065.75,1065.75,0,6,6.00
01/22/2004,18:14,1065.75,1065.75,1065.75,1065.75,0,1,1.00
01/22/2004,18:15,1065.75,1065.75,1065.75,1065.75,0,21,21.00
01/22/2004,18:17,1065.75,1065.75,1065.75,1065.75,0,33,33.00
01/22/2004,18:20,1066.00,1066.00,1066.00,1066.00,10,0,10.00
01/22/2004,18:23,1065.75,1065.75,1065.75,1065.75,0,54,54.00
01/22/2004,18:24,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/22/2004,18:25,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/22/2004,18:33,1066.00,1066.00,1066.00,1066.00,67,0,67.00
01/22/2004,18:34,1066.25,1066.25,1066.00,1066.00,1,1,2.00
01/22/2004,18:35,1066.00,1066.00,1066.00,1066.00,0,7,7.00
01/22/2004,18:36,1066.00,1066.00,1066.00,1066.00,0,1,1.00
01/22/2004,18:39,1066.25,1066.25,1066.25,1066.25,50,0,50.00
01/22/2004,18:40,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/22/2004,18:41,1066.25,1066.25,1066.25,1066.25,51,0,51.00
01/22/2004,18:42,1066.25,1066.25,1066.00,1066.25,21,2,23.00
01/22/2004,18:43,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/22/2004,18:44,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/22/2004,18:45,1066.00,1066.00,1066.00,1066.00,0,1,1.00
01/22/2004,18:46,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/22/2004,18:47,1066.25,1066.50,1066.25,1066.50,15,0,15.00
01/22/2004,18:48,1066.25,1066.25,1066.25,1066.25,0,3,3.00
01/22/2004,18:49,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/22/2004,18:50,1066.50,1066.50,1066.50,1066.50,1,0,1.00
01/22/2004,18:51,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/22/2004,18:54,1066.50,1066.50,1066.50,1066.50,5,0,5.00
01/22/2004,18:57,1066.25,1066.25,1066.25,1066.25,0,14,14.00
01/22/2004,18:58,1066.50,1066.50,1066.50,1066.50,1,0,1.00
01/22/2004,19:00,1066.50,1066.50,1066.50,1066.50,21,0,21.00
01/22/2004,19:01,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/22/2004,19:02,1066.25,1066.25,1066.25,1066.25,0,2,2.00
01/22/2004,19:03,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/22/2004,19:05,1066.50,1066.50,1066.50,1066.50,1,0,1.00
01/22/2004,19:06,1066.25,1066.50,1066.25,1066.50,55,1,56.00
01/22/2004,19:07,1066.50,1066.50,1066.50,1066.50,5,0,5.00
01/22/2004,19:11,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/22/2004,19:13,1066.25,1066.25,1066.25,1066.25,0,5,5.00
01/22/2004,19:15,1066.25,1066.25,1066.25,1066.25,0,23,23.00
01/22/2004,19:16,1066.25,1066.25,1066.25,1066.25,0,8,8.00
01/22/2004,19:17,1066.25,1066.50,1066.25,1066.25,3,10,13.00
01/22/2004,19:18,1066.25,1066.25,1066.25,1066.25,0,6,6.00
01/22/2004,19:20,1066.25,1066.75,1066.25,1066.75,34,1,35.00
01/22/2004,19:21,1066.50,1066.50,1066.25,1066.50,8,2,10.00
01/22/2004,19:22,1066.75,1066.75,1066.50,1066.75,2,10,12.00
01/22/2004,19:23,1066.25,1066.75,1066.25,1066.50,1,3,4.00
01/22/2004,19:24,1066.50,1066.50,1066.50,1066.50,0,12,12.00
01/22/2004,19:25,1066.50,1066.50,1066.50,1066.50,0,12,12.00
01/22/2004,19:26,1066.75,1066.75,1066.75,1066.75,11,0,11.00
01/22/2004,19:27,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/22/2004,19:28,1066.75,1066.75,1066.75,1066.75,2,0,2.00
01/22/2004,19:29,1066.50,1066.75,1066.50,1066.50,4,37,41.00
01/22/2004,19:30,1066.50,1066.50,1066.50,1066.50,0,45,45.00
01/22/2004,19:31,1066.50,1066.50,1066.50,1066.50,0,2,2.00
01/22/2004,19:32,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,19:34,1066.50,1066.50,1066.50,1066.50,0,19,19.00
01/22/2004,19:36,1066.50,1066.50,1066.50,1066.50,0,15,15.00
01/22/2004,19:37,1066.50,1066.50,1066.50,1066.50,0,17,17.00
01/22/2004,19:38,1066.50,1066.50,1066.50,1066.50,0,2,2.00
01/22/2004,19:39,1066.50,1066.50,1066.50,1066.50,0,15,15.00
01/22/2004,19:40,1066.50,1066.50,1066.50,1066.50,0,3,3.00
01/22/2004,19:41,1066.50,1066.50,1066.50,1066.50,0,4,4.00
01/22/2004,19:42,1066.50,1066.50,1066.50,1066.50,0,5,5.00
01/22/2004,19:44,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,19:45,1066.50,1066.50,1066.50,1066.50,0,5,5.00
01/22/2004,19:48,1066.50,1066.50,1066.50,1066.50,0,10,10.00
01/22/2004,19:49,1066.50,1066.50,1066.50,1066.50,0,45,45.00
01/22/2004,19:50,1066.50,1066.50,1066.50,1066.50,0,10,10.00
01/22/2004,19:54,1066.75,1066.75,1066.75,1066.75,2,0,2.00
01/22/2004,20:01,1066.50,1066.50,1066.50,1066.50,0,61,61.00
01/22/2004,20:02,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,20:03,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,20:04,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/22/2004,20:05,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,20:06,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/22/2004,20:07,1066.75,1066.75,1066.75,1066.75,4,0,4.00
01/22/2004,20:08,1066.75,1066.75,1066.75,1066.75,9,0,9.00
01/22/2004,20:09,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,20:11,1066.75,1066.75,1066.75,1066.75,25,0,25.00
01/22/2004,20:12,1066.75,1066.75,1066.75,1066.75,2,0,2.00
01/22/2004,20:14,1066.75,1066.75,1066.75,1066.75,3,0,3.00
01/22/2004,20:18,1066.75,1066.75,1066.50,1066.50,1,1,2.00
01/22/2004,20:19,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/22/2004,20:21,1066.50,1067.00,1066.50,1066.75,5,122,127.00
01/22/2004,20:23,1066.75,1066.75,1066.75,1066.75,0,2,2.00
01/22/2004,20:31,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,20:41,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/22/2004,20:55,1066.75,1066.75,1066.75,1066.75,2,0,2.00
01/22/2004,20:56,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,20:57,1066.50,1066.50,1066.50,1066.50,0,2,2.00
01/22/2004,20:59,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/22/2004,21:05,1066.75,1067.00,1066.75,1067.00,40,1,41.00
01/22/2004,21:06,1067.00,1067.00,1067.00,1067.00,12,0,12.00
01/22/2004,21:07,1066.75,1066.75,1066.50,1066.50,5,13,18.00
01/22/2004,21:10,1066.75,1067.00,1066.75,1067.00,6,0,6.00
01/22/2004,21:11,1066.75,1066.75,1066.25,1066.75,40,85,125.00
01/22/2004,21:12,1067.00,1067.00,1066.75,1066.75,16,22,38.00
01/22/2004,21:13,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,21:15,1066.75,1066.75,1066.75,1066.75,10,0,10.00
01/22/2004,21:17,1066.75,1066.75,1066.50,1066.50,1,1,2.00
01/22/2004,21:18,1066.75,1067.00,1066.75,1067.00,22,1,23.00
01/22/2004,21:19,1067.00,1067.00,1067.00,1067.00,1,0,1.00
01/22/2004,21:20,1066.75,1066.75,1066.75,1066.75,0,10,10.00
01/22/2004,21:22,1066.75,1066.75,1066.75,1066.75,0,1,1.00
01/22/2004,21:23,1066.75,1066.75,1066.75,1066.75,0,1,1.00
01/22/2004,21:24,1066.75,1066.75,1066.75,1066.75,0,2,2.00
01/22/2004,21:25,1066.75,1066.75,1066.75,1066.75,0,9,9.00
01/22/2004,21:27,1066.75,1066.75,1066.75,1066.75,0,3,3.00
01/22/2004,21:28,1066.75,1066.75,1066.75,1066.75,0,2,2.00
01/22/2004,21:29,1066.75,1066.75,1066.75,1066.75,0,1,1.00
01/22/2004,21:30,1066.75,1066.75,1066.75,1066.75,0,6,6.00
01/22/2004,21:33,1066.75,1067.00,1066.75,1067.00,1,9,10.00
01/22/2004,21:34,1067.00,1067.00,1066.75,1066.75,3,10,13.00
01/22/2004,21:35,1067.00,1067.00,1066.75,1066.75,3,5,8.00
01/22/2004,21:36,1066.75,1067.00,1066.75,1067.00,1,5,6.00
01/22/2004,21:38,1066.75,1066.75,1066.75,1066.75,0,1,1.00
01/22/2004,21:39,1066.50,1066.50,1066.50,1066.50,0,100,100.00
01/22/2004,21:40,1066.75,1067.00,1066.75,1067.00,53,4,57.00
01/22/2004,21:42,1066.75,1066.75,1066.75,1066.75,0,10,10.00
01/22/2004,21:43,1066.50,1066.75,1066.50,1066.50,2,51,53.00
01/22/2004,21:44,1066.50,1066.50,1066.50,1066.50,0,2,2.00
01/22/2004,21:47,1066.25,1066.25,1066.25,1066.25,0,53,53.00
01/22/2004,21:48,1066.25,1066.50,1066.25,1066.50,30,6,36.00
01/22/2004,21:49,1066.75,1066.75,1066.50,1066.50,1,12,13.00
01/22/2004,21:50,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/22/2004,21:51,1066.50,1066.75,1066.50,1066.75,1,1,2.00
01/22/2004,21:54,1066.75,1066.75,1066.50,1066.50,1,5,6.00
01/22/2004,22:00,1066.50,1066.50,1066.50,1066.50,0,5,5.00
01/22/2004,22:01,1066.75,1066.75,1066.50,1066.75,5,1,6.00
01/22/2004,22:04,1066.50,1066.50,1066.50,1066.50,0,4,4.00
01/22/2004,22:05,1066.75,1067.00,1066.75,1067.00,32,0,32.00
01/22/2004,22:06,1066.75,1066.75,1066.75,1066.75,0,9,9.00
01/22/2004,22:07,1066.75,1066.75,1066.75,1066.75,0,13,13.00
01/22/2004,22:11,1066.75,1066.75,1066.75,1066.75,0,2,2.00
01/22/2004,22:18,1066.75,1067.00,1066.75,1067.00,1,8,9.00
01/22/2004,22:19,1067.00,1067.00,1066.50,1066.50,1,1,2.00
01/22/2004,22:20,1066.75,1066.75,1066.75,1066.75,3,0,3.00
01/22/2004,22:22,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/22/2004,22:24,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/22/2004,22:33,1066.75,1067.00,1066.75,1067.00,7,0,7.00
01/22/2004,22:34,1067.00,1067.25,1067.00,1067.00,28,1,29.00
01/22/2004,22:35,1067.00,1067.25,1066.75,1066.75,1,18,19.00
01/22/2004,22:38,1067.00,1067.25,1066.75,1066.75,12,5,17.00
01/22/2004,22:42,1067.00,1067.25,1067.00,1067.25,98,0,98.00
01/22/2004,22:43,1067.00,1067.25,1067.00,1067.25,1,10,11.00
01/22/2004,22:45,1067.25,1067.25,1067.25,1067.25,3,0,3.00
01/22/2004,22:50,1067.00,1067.00,1067.00,1067.00,0,7,7.00
01/22/2004,22:51,1067.00,1067.00,1067.00,1067.00,0,42,42.00
01/22/2004,22:52,1067.00,1067.25,1067.00,1067.25,1,2,3.00
01/22/2004,22:53,1067.00,1067.25,1067.00,1067.25,1,2,3.00
01/22/2004,22:55,1067.00,1067.00,1067.00,1067.00,0,1,1.00
01/22/2004,22:57,1067.00,1067.00,1067.00,1067.00,0,1,1.00
01/22/2004,23:11,1067.00,1067.00,1067.00,1067.00,0,7,7.00
01/22/2004,23:12,1067.00,1067.00,1067.00,1067.00,0,8,8.00
01/22/2004,23:13,1066.75,1067.00,1066.75,1067.00,7,1,8.00
01/22/2004,23:14,1067.00,1067.25,1067.00,1067.25,2,0,2.00
01/22/2004,23:26,1067.00,1067.00,1067.00,1067.00,0,1,1.00
01/22/2004,23:29,1067.00,1067.00,1067.00,1067.00,0,6,6.00
01/22/2004,23:30,1067.00,1067.00,1067.00,1067.00,0,9,9.00
01/22/2004,23:31,1067.00,1067.00,1067.00,1067.00,0,2,2.00
01/22/2004,23:33,1067.00,1067.00,1067.00,1067.00,0,32,32.00
01/22/2004,23:40,1067.00,1067.25,1067.00,1067.25,1,2,3.00
01/22/2004,23:49,1067.25,1067.25,1067.00,1067.00,5,5,10.00
01/22/2004,23:50,1067.00,1067.00,1067.00,1067.00,0,3,3.00
01/22/2004,23:52,1067.25,1067.25,1067.25,1067.25,1,0,1.00
01/22/2004,23:53,1067.25,1067.25,1067.25,1067.25,1,0,1.00
01/22/2004,23:59,1067.00,1067.00,1067.00,1067.00,0,10,10.00
01/23/2004,00:01,1067.00,1067.00,1066.50,1066.50,0,55,55.00
01/23/2004,00:02,1067.00,1067.00,1067.00,1067.00,21,0,21.00
01/23/2004,00:03,1067.25,1067.25,1067.25,1067.25,1,0,1.00
01/23/2004,00:04,1066.75,1067.25,1066.75,1067.25,5,3,8.00
01/23/2004,00:11,1067.00,1067.00,1067.00,1067.00,0,1,1.00
01/23/2004,00:17,1067.25,1067.50,1067.00,1067.00,42,6,48.00
01/23/2004,00:20,1067.00,1067.50,1067.00,1067.50,63,6,69.00
01/23/2004,00:21,1067.25,1067.50,1067.25,1067.25,1,6,7.00
01/23/2004,00:23,1067.25,1067.25,1067.25,1067.25,0,2,2.00
01/23/2004,00:28,1067.25,1067.50,1067.25,1067.50,5,5,10.00
01/23/2004,00:38,1067.25,1067.25,1067.25,1067.25,0,1,1.00
01/23/2004,00:39,1067.00,1067.00,1067.00,1067.00,0,2,2.00
01/23/2004,00:45,1067.00,1067.00,1067.00,1067.00,0,10,10.00
01/23/2004,00:49,1067.00,1067.00,1067.00,1067.00,0,3,3.00
01/23/2004,00:55,1066.75,1066.75,1066.75,1066.75,0,33,33.00
01/23/2004,00:56,1066.75,1066.75,1066.75,1066.75,0,1,1.00
01/23/2004,00:58,1066.75,1066.75,1066.75,1066.75,0,2,2.00
01/23/2004,01:00,1066.50,1066.50,1066.50,1066.50,0,17,17.00
01/23/2004,01:04,1066.50,1066.75,1066.50,1066.75,2,1,3.00
01/23/2004,01:05,1066.50,1066.50,1066.50,1066.50,0,2,2.00
01/23/2004,01:06,1066.50,1066.75,1066.50,1066.75,16,2,18.00
01/23/2004,01:20,1066.75,1066.75,1066.75,1066.75,5,0,5.00
01/23/2004,01:21,1066.75,1066.75,1066.75,1066.75,8,0,8.00
01/23/2004,01:22,1066.75,1066.75,1066.75,1066.75,2,0,2.00
01/23/2004,01:24,1066.75,1066.75,1066.50,1066.50,2,2,4.00
01/23/2004,01:25,1066.50,1066.50,1066.50,1066.50,0,5,5.00
01/23/2004,01:29,1066.75,1066.75,1066.75,1066.75,6,0,6.00
01/23/2004,01:31,1066.75,1066.75,1066.50,1066.50,14,45,59.00
01/23/2004,01:32,1066.50,1066.50,1066.50,1066.50,0,6,6.00
01/23/2004,01:33,1066.50,1066.50,1066.50,1066.50,0,5,5.00
01/23/2004,01:34,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/23/2004,01:36,1066.50,1066.50,1066.50,1066.50,0,9,9.00
01/23/2004,01:37,1066.75,1066.75,1066.50,1066.50,1,3,4.00
01/23/2004,01:39,1066.25,1066.25,1065.75,1066.25,2,126,128.00
01/23/2004,01:41,1066.00,1066.00,1066.00,1066.00,0,7,7.00
01/23/2004,01:42,1066.25,1066.50,1066.25,1066.50,61,6,67.00
01/23/2004,01:43,1066.25,1066.50,1066.25,1066.50,2,11,13.00
01/23/2004,01:46,1066.50,1066.50,1066.50,1066.50,5,0,5.00
01/23/2004,01:47,1066.50,1066.50,1066.50,1066.50,36,0,36.00
01/23/2004,01:48,1066.50,1066.75,1066.50,1066.75,2,0,2.00
01/23/2004,01:49,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/23/2004,01:50,1066.25,1066.25,1066.25,1066.25,0,7,7.00
01/23/2004,01:52,1066.25,1066.75,1066.25,1066.50,20,20,40.00
01/23/2004,01:53,1066.00,1066.25,1065.75,1066.00,178,145,323.00
01/23/2004,01:54,1066.00,1066.00,1066.00,1066.00,0,106,106.00
01/23/2004,01:55,1066.00,1066.00,1066.00,1066.00,0,2,2.00
01/23/2004,01:56,1066.00,1066.00,1066.00,1066.00,0,12,12.00
01/23/2004,01:57,1066.00,1066.00,1066.00,1066.00,0,30,30.00
01/23/2004,01:58,1066.00,1066.00,1066.00,1066.00,0,1,1.00
01/23/2004,01:59,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/23/2004,02:00,1066.25,1066.25,1066.25,1066.25,2,0,2.00
01/23/2004,02:01,1066.25,1066.75,1066.25,1066.75,134,5,139.00
01/23/2004,02:02,1066.50,1066.75,1066.25,1066.50,22,20,42.00
01/23/2004,02:03,1066.75,1066.75,1066.25,1066.25,3,21,24.00
01/23/2004,02:04,1066.50,1066.50,1066.25,1066.25,15,3,18.00
01/23/2004,02:05,1066.25,1066.50,1066.25,1066.50,15,15,30.00
01/23/2004,02:06,1066.75,1066.75,1066.50,1066.75,32,20,52.00
01/23/2004,02:07,1066.75,1067.00,1066.75,1067.00,33,0,33.00
01/23/2004,02:08,1067.00,1067.00,1067.00,1067.00,10,0,10.00
01/23/2004,02:09,1067.00,1067.00,1067.00,1067.00,12,0,12.00
01/23/2004,02:10,1067.25,1067.25,1067.00,1067.00,43,1,44.00
01/23/2004,02:11,1067.00,1067.50,1067.00,1067.25,107,4,111.00
01/23/2004,02:12,1067.50,1067.75,1067.50,1067.75,69,0,69.00
01/23/2004,02:13,1067.50,1067.75,1067.50,1067.75,24,54,78.00
01/23/2004,02:15,1067.50,1067.50,1067.25,1067.25,0,12,12.00
01/23/2004,02:16,1067.25,1067.75,1067.25,1067.50,20,10,30.00
01/23/2004,02:17,1067.50,1067.50,1067.50,1067.50,0,13,13.00
01/23/2004,02:18,1067.50,1067.75,1067.50,1067.75,50,25,75.00
01/23/2004,02:19,1067.75,1067.75,1067.75,1067.75,75,0,75.00
01/23/2004,02:20,1067.75,1067.75,1067.75,1067.75,10,0,10.00
01/23/2004,02:21,1067.75,1068.25,1067.75,1068.00,72,5,77.00
01/23/2004,02:22,1068.00,1068.25,1068.00,1068.00,20,16,36.00
01/23/2004,02:23,1068.00,1068.00,1067.75,1067.75,0,63,63.00
01/23/2004,02:24,1068.00,1068.25,1067.75,1068.25,103,1,104.00
01/23/2004,02:25,1068.00,1068.00,1067.75,1068.00,1,34,35.00
01/23/2004,02:26,1068.00,1068.00,1068.00,1068.00,50,0,50.00
01/23/2004,02:27,1068.00,1068.25,1068.00,1068.25,33,0,33.00
01/23/2004,02:28,1068.25,1068.50,1068.00,1068.00,106,10,116.00
01/23/2004,02:29,1068.00,1068.00,1068.00,1068.00,0,108,108.00
01/23/2004,02:30,1068.00,1068.00,1068.00,1068.00,0,15,15.00
01/23/2004,02:31,1067.75,1068.00,1067.75,1068.00,6,65,71.00
01/23/2004,02:32,1068.00,1068.25,1068.00,1068.25,30,0,30.00
01/23/2004,02:33,1068.25,1068.25,1068.00,1068.25,60,8,68.00
01/23/2004,02:34,1068.25,1068.25,1068.25,1068.25,23,0,23.00
01/23/2004,02:35,1068.25,1068.25,1068.00,1068.00,9,53,62.00
01/23/2004,02:36,1068.00,1068.00,1068.00,1068.00,0,116,116.00
01/23/2004,02:37,1068.00,1068.00,1068.00,1068.00,0,75,75.00
01/23/2004,02:38,1067.75,1068.00,1067.75,1068.00,7,7,14.00
01/23/2004,02:39,1068.00,1068.00,1068.00,1068.00,9,0,9.00
01/23/2004,02:40,1068.00,1068.00,1068.00,1068.00,6,0,6.00
01/23/2004,02:41,1068.25,1068.50,1068.25,1068.50,40,0,40.00
01/23/2004,02:42,1068.25,1068.50,1068.25,1068.50,1,10,11.00
01/23/2004,02:43,1068.25,1068.50,1068.00,1068.50,9,15,24.00
01/23/2004,02:44,1068.25,1068.50,1068.00,1068.50,4,4,8.00
01/23/2004,02:45,1068.25,1068.50,1068.00,1068.25,11,2,13.00
01/23/2004,02:46,1068.25,1068.25,1067.75,1067.75,4,67,71.00
01/23/2004,02:47,1067.75,1067.75,1067.50,1067.75,13,5,18.00
01/23/2004,02:48,1067.50,1067.50,1067.25,1067.25,0,74,74.00
01/23/2004,02:49,1067.25,1067.25,1067.25,1067.25,0,56,56.00
01/23/2004,02:50,1067.25,1067.50,1067.25,1067.25,11,28,39.00
01/23/2004,02:52,1067.25,1067.50,1067.25,1067.25,40,15,55.00
01/23/2004,02:53,1067.25,1067.25,1067.00,1067.00,0,24,24.00
01/23/2004,02:54,1067.25,1067.50,1067.25,1067.50,8,0,8.00
01/23/2004,02:55,1067.25,1067.50,1067.25,1067.50,3,1,4.00
01/23/2004,02:56,1067.50,1067.75,1067.50,1067.75,30,0,30.00
01/23/2004,02:57,1067.50,1067.50,1067.25,1067.25,0,13,13.00
01/23/2004,02:58,1067.25,1067.25,1067.25,1067.25,0,13,13.00
01/23/2004,02:59,1067.25,1067.25,1067.25,1067.25,0,1,1.00
01/23/2004,03:00,1067.25,1067.25,1067.25,1067.25,0,3,3.00
01/23/2004,03:01,1067.50,1067.50,1067.00,1067.00,2,90,92.00
01/23/2004,03:02,1067.25,1067.25,1066.75,1067.00,122,43,165.00
01/23/2004,03:03,1067.00,1067.00,1067.00,1067.00,0,7,7.00
01/23/2004,03:04,1067.25,1067.50,1067.25,1067.50,125,15,140.00
01/23/2004,03:05,1067.50,1067.50,1067.50,1067.50,13,0,13.00
01/23/2004,03:06,1067.25,1067.50,1067.25,1067.25,1,35,36.00
01/23/2004,03:07,1067.25,1067.25,1067.25,1067.25,0,26,26.00
01/23/2004,03:08,1067.25,1067.25,1066.75,1066.75,0,58,58.00
01/23/2004,03:09,1066.75,1067.00,1066.75,1066.75,4,74,78.00
01/23/2004,03:10,1066.75,1067.00,1066.50,1067.00,21,24,45.00
01/23/2004,03:12,1066.75,1066.75,1066.75,1066.75,0,8,8.00
01/23/2004,03:13,1067.00,1067.00,1066.75,1066.75,1,7,8.00
01/23/2004,03:14,1067.00,1067.00,1067.00,1067.00,43,0,43.00
01/23/2004,03:15,1067.25,1067.25,1067.25,1067.25,67,0,67.00
01/23/2004,03:16,1067.00,1067.00,1066.75,1066.75,0,18,18.00
01/23/2004,03:18,1067.25,1067.25,1067.25,1067.25,17,0,17.00
01/23/2004,03:19,1067.25,1067.50,1067.25,1067.50,23,0,23.00
01/23/2004,03:20,1067.25,1067.50,1067.25,1067.50,3,93,96.00
01/23/2004,03:21,1067.50,1067.50,1067.50,1067.50,2,0,2.00
01/23/2004,03:22,1067.25,1067.25,1067.25,1067.25,0,2,2.00
01/23/2004,03:23,1067.25,1067.50,1067.25,1067.50,5,1,6.00
01/23/2004,03:24,1067.00,1067.25,1067.00,1067.25,5,9,14.00
01/23/2004,03:25,1067.00,1067.25,1067.00,1067.25,5,5,10.00
01/23/2004,03:26,1067.50,1067.50,1067.25,1067.25,1,1,2.00
01/23/2004,03:28,1067.25,1067.25,1067.25,1067.25,0,14,14.00
01/23/2004,03:29,1067.25,1067.25,1067.00,1067.25,21,29,50.00
01/23/2004,03:30,1067.50,1067.50,1067.25,1067.50,19,1,20.00
01/23/2004,03:31,1067.50,1067.50,1067.00,1067.25,28,6,34.00
01/23/2004,03:32,1067.25,1067.50,1067.25,1067.25,15,1,16.00
01/23/2004,03:33,1067.25,1067.25,1067.25,1067.25,0,1,1.00
01/23/2004,03:34,1067.25,1067.75,1067.25,1067.75,58,9,67.00
01/23/2004,03:35,1067.75,1068.00,1067.75,1067.75,2,1,3.00
01/23/2004,03:37,1067.75,1068.00,1067.75,1068.00,5,60,65.00
01/23/2004,03:38,1067.75,1067.75,1067.50,1067.50,0,59,59.00
01/23/2004,03:39,1067.75,1067.75,1067.75,1067.75,1,0,1.00
01/23/2004,03:40,1067.25,1067.25,1067.25,1067.25,0,52,52.00
01/23/2004,03:41,1067.25,1067.25,1067.25,1067.25,0,6,6.00
01/23/2004,03:42,1067.25,1067.25,1067.25,1067.25,0,27,27.00
01/23/2004,03:44,1067.25,1067.50,1067.25,1067.50,30,4,34.00
01/23/2004,03:45,1067.50,1067.75,1067.25,1067.50,15,10,25.00
01/23/2004,03:46,1067.50,1067.75,1067.25,1067.25,5,15,20.00
01/23/2004,03:47,1067.25,1067.25,1067.25,1067.25,0,1,1.00
01/23/2004,03:48,1067.00,1067.00,1067.00,1067.00,0,26,26.00
01/23/2004,03:49,1067.00,1067.25,1067.00,1067.25,1,7,8.00
01/23/2004,03:50,1067.00,1067.25,1066.75,1067.25,1,11,12.00
01/23/2004,03:53,1067.00,1067.25,1067.00,1067.25,1,5,6.00
01/23/2004,03:54,1067.00,1067.25,1067.00,1067.25,3,10,13.00
01/23/2004,03:55,1067.00,1067.00,1066.75,1066.75,0,55,55.00
01/23/2004,03:56,1066.75,1067.00,1066.75,1067.00,1,24,25.00
01/23/2004,03:57,1067.00,1067.25,1067.00,1067.25,70,0,70.00
01/23/2004,03:58,1067.25,1067.50,1067.25,1067.25,13,1,14.00
01/23/2004,04:00,1067.25,1067.25,1067.25,1067.25,0,28,28.00
01/23/2004,04:01,1067.00,1067.25,1067.00,1067.25,5,9,14.00
01/23/2004,04:02,1067.25,1067.50,1067.00,1067.00,6,15,21.00
01/23/2004,04:03,1067.25,1067.25,1067.25,1067.25,3,0,3.00
01/23/2004,04:04,1067.25,1067.25,1067.25,1067.25,8,0,8.00
01/23/2004,04:05,1067.25,1067.25,1067.00,1067.00,35,1,36.00
01/23/2004,04:06,1067.25,1067.50,1067.25,1067.25,43,7,50.00
01/23/2004,04:07,1067.25,1067.50,1067.25,1067.50,2,9,11.00
01/23/2004,04:08,1067.50,1067.50,1067.50,1067.50,2,0,2.00
01/23/2004,04:09,1067.50,1067.50,1067.50,1067.50,1,0,1.00
01/23/2004,04:10,1067.75,1067.75,1067.50,1067.50,2,2,4.00
01/23/2004,04:11,1067.50,1067.50,1067.25,1067.50,23,104,127.00
01/23/2004,04:12,1067.50,1068.25,1067.50,1068.00,102,10,112.00
01/23/2004,04:13,1068.00,1068.00,1068.00,1068.00,0,1,1.00
01/23/2004,04:14,1068.00,1068.00,1068.00,1068.00,0,9,9.00
01/23/2004,04:15,1068.00,1068.00,1068.00,1068.00,0,31,31.00
01/23/2004,04:16,1068.00,1068.00,1068.00,1068.00,0,12,12.00
01/23/2004,04:17,1068.25,1068.25,1068.25,1068.25,1,0,1.00
01/23/2004,04:18,1068.00,1068.00,1068.00,1068.00,0,8,8.00
01/23/2004,04:20,1067.75,1068.00,1067.75,1068.00,2,102,104.00
01/23/2004,04:21,1068.00,1068.00,1068.00,1068.00,115,0,115.00
01/23/2004,04:22,1068.25,1068.25,1068.00,1068.00,10,6,16.00
01/23/2004,04:23,1068.00,1068.00,1068.00,1068.00,0,6,6.00
01/23/2004,04:24,1068.25,1068.25,1068.25,1068.25,112,0,112.00
01/23/2004,04:25,1068.25,1068.50,1068.25,1068.50,322,0,322.00
01/23/2004,04:26,1068.50,1068.50,1068.25,1068.50,79,9,88.00
01/23/2004,04:27,1068.50,1068.75,1068.25,1068.50,123,6,129.00
01/23/2004,04:28,1068.75,1068.75,1068.50,1068.75,13,7,20.00
01/23/2004,04:29,1068.75,1068.75,1068.50,1068.75,66,13,79.00
01/23/2004,04:30,1068.75,1068.75,1068.75,1068.75,21,0,21.00
01/23/2004,04:31,1068.50,1068.75,1068.50,1068.75,2,9,11.00
01/23/2004,04:32,1068.50,1068.75,1068.50,1068.50,13,2,15.00
01/23/2004,04:33,1068.75,1069.00,1068.75,1068.75,51,1,52.00
01/23/2004,04:34,1068.75,1069.25,1068.75,1069.00,98,87,185.00
01/23/2004,04:35,1069.00,1069.00,1068.75,1069.00,1,59,60.00
01/23/2004,04:36,1069.00,1069.25,1069.00,1069.25,64,9,73.00
01/23/2004,04:37,1069.25,1069.75,1069.25,1069.50,216,21,237.00
01/23/2004,04:38,1069.50,1069.50,1069.50,1069.50,0,10,10.00
01/23/2004,04:39,1069.50,1069.50,1069.25,1069.25,0,27,27.00
01/23/2004,04:40,1069.25,1069.25,1069.00,1069.00,0,68,68.00
01/23/2004,04:41,1069.00,1069.25,1069.00,1069.25,1,20,21.00
01/23/2004,04:42,1069.00,1069.00,1069.00,1069.00,0,1,1.00
01/23/2004,04:43,1069.25,1069.50,1069.25,1069.50,23,0,23.00
01/23/2004,04:44,1069.25,1069.50,1069.25,1069.50,29,1,30.00
01/23/2004,04:45,1069.25,1069.50,1069.25,1069.25,6,10,16.00
01/23/2004,04:46,1069.25,1069.25,1069.00,1069.25,1,87,88.00
01/23/2004,04:47,1069.00,1069.75,1069.00,1069.50,208,33,241.00
01/23/2004,04:48,1069.75,1070.25,1069.75,1070.00,350,97,447.00
01/23/2004,04:49,1069.75,1069.75,1069.75,1069.75,0,38,38.00
01/23/2004,04:50,1069.75,1069.75,1069.75,1069.75,0,15,15.00
01/23/2004,04:51,1069.50,1069.75,1069.50,1069.50,20,19,39.00
01/23/2004,04:52,1069.75,1069.75,1069.75,1069.75,22,0,22.00
01/23/2004,04:53,1069.50,1069.75,1069.50,1069.75,28,60,88.00
01/23/2004,04:54,1069.50,1069.50,1069.50,1069.50,0,9,9.00
01/23/2004,04:55,1069.25,1069.50,1069.25,1069.50,11,8,19.00
01/23/2004,04:56,1069.50,1069.50,1069.50,1069.50,5,0,5.00
01/23/2004,04:57,1069.50,1069.75,1069.50,1069.50,60,3,63.00
01/23/2004,04:58,1069.50,1069.50,1069.50,1069.50,0,4,4.00
01/23/2004,04:59,1069.50,1069.50,1069.50,1069.50,0,11,11.00
01/23/2004,05:00,1069.50,1069.50,1069.50,1069.50,0,27,27.00
01/23/2004,05:01,1069.50,1069.75,1069.50,1069.75,14,3,17.00
01/23/2004,05:02,1069.75,1069.75,1069.75,1069.75,5,0,5.00
01/23/2004,05:03,1069.75,1070.00,1069.75,1070.00,4,0,4.00
01/23/2004,05:04,1070.00,1070.00,1069.75,1070.00,15,7,22.00
01/23/2004,05:05,1069.75,1069.75,1069.75,1069.75,0,40,40.00
01/23/2004,05:06,1069.75,1069.75,1069.75,1069.75,0,16,16.00
01/23/2004,05:07,1069.75,1069.75,1069.75,1069.75,0,57,57.00
01/23/2004,05:08,1069.75,1069.75,1069.75,1069.75,0,59,59.00
01/23/2004,05:09,1069.75,1069.75,1069.75,1069.75,0,48,48.00
01/23/2004,05:10,1069.75,1069.75,1069.50,1069.50,0,53,53.00
01/23/2004,05:11,1069.50,1069.75,1069.50,1069.50,77,7,84.00
01/23/2004,05:13,1069.75,1069.75,1069.75,1069.75,23,0,23.00
01/23/2004,05:14,1069.75,1069.75,1069.50,1069.75,36,33,69.00
01/23/2004,05:15,1069.50,1069.75,1069.50,1069.50,6,83,89.00
01/23/2004,05:16,1069.75,1069.75,1069.50,1069.50,4,1,5.00
01/23/2004,05:17,1069.75,1069.75,1069.75,1069.75,5,0,5.00
01/23/2004,05:19,1069.50,1069.50,1069.50,1069.50,0,6,6.00
01/23/2004,05:20,1069.75,1069.75,1069.75,1069.75,115,0,115.00
01/23/2004,05:21,1069.75,1069.75,1069.75,1069.75,57,0,57.00
01/23/2004,05:22,1069.50,1069.75,1069.50,1069.50,2,2,4.00
01/23/2004,05:23,1069.50,1069.50,1069.25,1069.25,0,16,16.00
01/23/2004,05:24,1069.25,1069.25,1069.00,1069.00,1,79,80.00
01/23/2004,05:25,1069.00,1069.00,1069.00,1069.00,0,17,17.00
01/23/2004,05:26,1069.00,1069.00,1068.75,1069.00,1,47,48.00
01/23/2004,05:27,1069.00,1069.00,1068.75,1069.00,13,1,14.00
01/23/2004,05:28,1069.00,1069.00,1068.75,1069.00,7,1,8.00
01/23/2004,05:29,1069.25,1069.25,1069.00,1069.00,1,2,3.00
01/23/2004,05:30,1069.00,1069.00,1069.00,1069.00,0,1,1.00
01/23/2004,05:31,1069.00,1069.00,1069.00,1069.00,0,5,5.00
01/23/2004,05:32,1068.75,1069.00,1068.75,1069.00,2,2,4.00
01/23/2004,05:33,1069.00,1069.25,1069.00,1069.25,2,0,2.00
01/23/2004,05:34,1069.25,1069.50,1069.25,1069.50,73,0,73.00
01/23/2004,05:35,1069.50,1069.50,1069.50,1069.50,4,0,4.00
01/23/2004,05:37,1069.25,1069.25,1069.25,1069.25,0,81,81.00
01/23/2004,05:38,1069.25,1069.25,1069.25,1069.25,0,5,5.00
01/23/2004,05:39,1069.25,1069.25,1069.00,1069.00,0,6,6.00
01/23/2004,05:40,1069.00,1069.00,1069.00,1069.00,0,30,30.00
01/23/2004,05:41,1068.75,1068.75,1068.75,1068.75,0,61,61.00
01/23/2004,05:42,1068.75,1069.00,1068.75,1069.00,5,1,6.00
01/23/2004,05:43,1068.75,1068.75,1068.75,1068.75,0,26,26.00
01/23/2004,05:44,1068.75,1068.75,1068.75,1068.75,0,3,3.00
01/23/2004,05:45,1068.75,1068.75,1068.75,1068.75,0,1,1.00
01/23/2004,05:46,1068.75,1068.75,1068.75,1068.75,0,2,2.00
01/23/2004,05:47,1068.75,1068.75,1068.50,1068.50,5,58,63.00
01/23/2004,05:48,1068.50,1068.50,1068.50,1068.50,0,1,1.00
01/23/2004,05:49,1068.50,1068.50,1068.50,1068.50,0,15,15.00
01/23/2004,05:50,1068.25,1068.50,1068.25,1068.25,1,16,17.00
01/23/2004,05:51,1068.50,1068.50,1068.50,1068.50,41,0,41.00
01/23/2004,05:52,1068.50,1068.75,1068.50,1068.50,11,11,22.00
01/23/2004,05:53,1068.50,1068.50,1068.50,1068.50,0,4,4.00
01/23/2004,05:54,1068.50,1068.50,1068.00,1068.00,13,120,133.00
01/23/2004,05:55,1068.25,1068.50,1068.00,1068.00,12,10,22.00
01/23/2004,05:56,1068.25,1068.50,1068.25,1068.25,4,10,14.00
01/23/2004,05:57,1068.25,1068.25,1068.25,1068.25,0,3,3.00
01/23/2004,05:58,1068.25,1068.25,1068.25,1068.25,0,7,7.00
01/23/2004,05:59,1068.25,1068.25,1068.25,1068.25,0,7,7.00
01/23/2004,06:00,1068.25,1068.25,1068.25,1068.25,0,13,13.00
01/23/2004,06:01,1068.25,1068.25,1068.25,1068.25,0,44,44.00
01/23/2004,06:02,1068.25,1068.50,1068.25,1068.50,3,1,4.00
01/23/2004,06:03,1068.25,1068.25,1068.00,1068.00,0,31,31.00
01/23/2004,06:04,1068.00,1068.00,1068.00,1068.00,0,40,40.00
01/23/2004,06:05,1068.00,1068.00,1067.75,1068.00,17,6,23.00
01/23/2004,06:06,1068.25,1068.25,1068.25,1068.25,10,0,10.00
01/23/2004,06:07,1068.00,1068.25,1068.00,1068.00,5,6,11.00
01/23/2004,06:08,1068.00,1068.00,1067.75,1068.00,12,42,54.00
01/23/2004,06:09,1067.75,1068.00,1067.75,1067.75,1,2,3.00
01/23/2004,06:10,1067.75,1068.00,1067.75,1067.75,6,7,13.00
01/23/2004,06:11,1068.00,1068.00,1068.00,1068.00,13,0,13.00
01/23/2004,06:12,1068.00,1068.00,1068.00,1068.00,16,0,16.00
01/23/2004,06:13,1068.00,1068.00,1068.00,1068.00,6,0,6.00
01/23/2004,06:14,1068.00,1068.00,1068.00,1068.00,7,0,7.00
01/23/2004,06:15,1067.75,1067.75,1067.75,1067.75,0,1,1.00
01/23/2004,06:16,1067.75,1067.75,1067.75,1067.75,0,22,22.00
01/23/2004,06:17,1067.75,1068.00,1067.75,1067.75,5,48,53.00
01/23/2004,06:19,1067.75,1067.75,1067.75,1067.75,0,6,6.00
01/23/2004,06:20,1067.75,1068.00,1067.75,1068.00,21,2,23.00
01/23/2004,06:21,1068.00,1068.00,1067.75,1068.00,66,23,89.00
01/23/2004,06:22,1068.00,1068.00,1068.00,1068.00,2,0,2.00
01/23/2004,06:23,1067.75,1067.75,1067.50,1067.75,1,19,20.00
01/23/2004,06:24,1067.75,1067.75,1067.75,1067.75,6,0,6.00
01/23/2004,06:25,1067.75,1067.75,1067.75,1067.75,8,0,8.00
01/23/2004,06:26,1067.75,1067.75,1067.25,1067.25,1,83,84.00
01/23/2004,06:27,1067.25,1067.25,1067.25,1067.25,0,16,16.00
01/23/2004,06:28,1067.25,1067.50,1067.25,1067.25,1,33,34.00
01/23/2004,06:29,1067.25,1067.25,1067.00,1067.00,10,51,61.00
01/23/2004,06:30,1067.00,1067.25,1067.00,1067.00,1,10,11.00
01/23/2004,06:31,1067.00,1067.00,1066.75,1067.00,51,51,102.00
01/23/2004,06:32,1067.25,1067.50,1067.25,1067.50,60,1,61.00
01/23/2004,06:33,1067.50,1067.75,1067.50,1067.75,48,0,48.00
01/23/2004,06:34,1067.75,1067.75,1067.75,1067.75,1,0,1.00
01/23/2004,06:35,1067.75,1067.75,1067.75,1067.75,26,0,26.00
01/23/2004,06:36,1067.75,1067.75,1067.75,1067.75,98,0,98.00
01/23/2004,06:37,1067.75,1067.75,1067.75,1067.75,27,0,27.00
01/23/2004,06:38,1067.75,1067.75,1067.50,1067.75,3,15,18.00
01/23/2004,06:39,1067.50,1067.75,1067.50,1067.75,1,3,4.00
01/23/2004,06:40,1067.75,1067.75,1067.75,1067.75,31,0,31.00
01/23/2004,06:41,1067.75,1067.75,1067.75,1067.75,34,0,34.00
01/23/2004,06:42,1067.75,1067.75,1067.75,1067.75,18,0,18.00
01/23/2004,06:44,1067.75,1067.75,1067.50,1067.50,1,25,26.00
01/23/2004,06:45,1067.50,1067.75,1067.50,1067.75,4,3,7.00
01/23/2004,06:46,1067.75,1067.75,1067.75,1067.75,1,0,1.00
01/23/2004,06:47,1067.75,1067.75,1067.75,1067.75,11,0,11.00
01/23/2004,06:48,1067.75,1068.00,1067.75,1068.00,65,0,65.00
01/23/2004,06:49,1067.75,1067.75,1067.75,1067.75,0,4,4.00
01/23/2004,06:50,1067.75,1067.75,1067.75,1067.75,0,8,8.00
01/23/2004,06:51,1067.75,1068.00,1067.75,1067.75,5,24,29.00
01/23/2004,06:52,1067.75,1067.75,1067.75,1067.75,0,41,41.00
01/23/2004,06:53,1067.75,1067.75,1067.75,1067.75,0,15,15.00
01/23/2004,06:54,1067.75,1067.75,1067.75,1067.75,0,30,30.00
01/23/2004,06:55,1067.75,1067.75,1067.75,1067.75,0,25,25.00
01/23/2004,06:56,1067.75,1067.75,1067.75,1067.75,0,75,75.00
01/23/2004,06:57,1067.75,1067.75,1067.50,1067.75,1,11,12.00
01/23/2004,06:58,1067.50,1067.50,1067.50,1067.50,0,2,2.00
01/23/2004,06:59,1067.50,1067.50,1067.50,1067.50,0,1,1.00
01/23/2004,07:00,1067.75,1067.75,1067.50,1067.50,6,3,9.00
01/23/2004,07:01,1067.75,1067.75,1067.75,1067.75,63,0,63.00
01/23/2004,07:02,1068.00,1068.00,1067.75,1068.00,25,48,73.00
01/23/2004,07:03,1067.75,1067.75,1067.75,1067.75,0,35,35.00
01/23/2004,07:04,1067.50,1067.75,1067.50,1067.75,2,2,4.00
01/23/2004,07:05,1067.75,1067.75,1067.75,1067.75,66,0,66.00
01/23/2004,07:06,1067.75,1067.75,1067.75,1067.75,30,0,30.00
01/23/2004,07:08,1067.75,1067.75,1067.75,1067.75,25,0,25.00
01/23/2004,07:09,1068.00,1068.00,1068.00,1068.00,27,0,27.00
01/23/2004,07:10,1068.00,1068.00,1067.50,1067.75,41,104,145.00
01/23/2004,07:11,1067.75,1067.75,1067.75,1067.75,2,0,2.00
01/23/2004,07:12,1067.50,1067.50,1067.50,1067.50,0,67,67.00
01/23/2004,07:13,1067.50,1067.50,1067.25,1067.50,1,8,9.00
01/23/2004,07:14,1067.50,1067.50,1067.50,1067.50,1,0,1.00
01/23/2004,07:15,1067.50,1067.50,1067.50,1067.50,38,0,38.00
01/23/2004,07:16,1067.50,1067.50,1067.00,1067.00,14,119,133.00
01/23/2004,07:17,1067.25,1067.25,1067.25,1067.25,43,0,43.00
01/23/2004,07:18,1067.25,1067.50,1067.25,1067.50,5,0,5.00
01/23/2004,07:19,1067.50,1067.50,1067.25,1067.50,18,2,20.00
01/23/2004,07:20,1067.50,1067.75,1067.50,1067.75,11,0,11.00
01/23/2004,07:21,1067.50,1067.50,1067.25,1067.50,1,54,55.00
01/23/2004,07:22,1067.25,1067.25,1067.25,1067.25,0,4,4.00
01/23/2004,07:23,1067.00,1067.25,1067.00,1067.25,4,1,5.00
01/23/2004,07:24,1067.25,1067.25,1067.25,1067.25,51,0,51.00
01/23/2004,07:25,1067.00,1067.00,1067.00,1067.00,0,1,1.00
01/23/2004,07:26,1067.25,1067.25,1067.25,1067.25,41,0,41.00
01/23/2004,07:27,1067.25,1067.25,1067.25,1067.25,5,0,5.00
01/23/2004,07:28,1067.25,1067.50,1067.00,1067.00,19,74,93.00
01/23/2004,07:29,1067.25,1067.50,1067.25,1067.50,142,10,152.00
01/23/2004,07:30,1067.50,1068.00,1067.50,1067.75,221,4,225.00
01/23/2004,07:31,1068.00,1068.00,1067.75,1067.75,194,238,432.00
01/23/2004,07:32,1067.75,1067.75,1067.50,1067.75,74,14,88.00
01/23/2004,07:33,1067.75,1068.00,1067.75,1067.75,31,1,32.00
01/23/2004,07:34,1067.75,1067.75,1067.75,1067.75,0,107,107.00
01/23/2004,07:35,1068.00,1068.50,1067.75,1068.50,354,78,432.00
01/23/2004,07:36,1068.25,1068.50,1068.25,1068.25,42,129,171.00
01/23/2004,07:37,1068.50,1069.00,1068.50,1068.75,191,38,229.00
01/23/2004,07:38,1068.75,1068.75,1068.50,1068.75,71,40,111.00
01/23/2004,07:39,1068.75,1069.00,1068.50,1068.75,109,9,118.00
01/23/2004,07:40,1068.75,1069.00,1068.75,1069.00,4,37,41.00
01/23/2004,07:41,1068.75,1068.75,1068.50,1068.75,1,15,16.00
01/23/2004,07:42,1068.75,1068.75,1068.75,1068.75,2,0,2.00
01/23/2004,07:43,1068.75,1068.75,1068.50,1068.75,11,12,23.00
01/23/2004,07:44,1068.75,1068.75,1067.50,1067.50,1,466,467.00
01/23/2004,07:45,1067.50,1067.75,1067.00,1067.50,138,319,457.00
01/23/2004,07:46,1067.50,1068.00,1067.50,1068.00,106,43,149.00
01/23/2004,07:47,1067.75,1068.00,1067.75,1067.75,8,152,160.00
01/23/2004,07:48,1067.75,1068.00,1067.75,1068.00,5,9,14.00
01/23/2004,07:49,1068.00,1068.00,1067.50,1067.50,25,98,123.00
01/23/2004,07:50,1067.50,1067.75,1067.50,1067.75,116,1,117.00
01/23/2004,07:52,1068.00,1068.00,1067.75,1068.00,91,4,95.00
01/23/2004,07:53,1068.00,1068.00,1067.75,1068.00,33,67,100.00
01/23/2004,07:54,1068.00,1068.25,1068.00,1068.00,34,6,40.00
01/23/2004,07:55,1068.25,1068.50,1068.25,1068.25,222,8,230.00
01/23/2004,07:56,1068.25,1068.25,1068.25,1068.25,0,45,45.00
01/23/2004,07:57,1068.25,1068.25,1068.25,1068.25,0,72,72.00
01/23/2004,07:58,1068.50,1068.75,1068.50,1068.75,108,0,108.00
01/23/2004,07:59,1068.75,1069.00,1068.75,1069.00,54,7,61.00
01/23/2004,08:00,1068.75,1068.75,1068.50,1068.75,50,61,111.00
01/23/2004,08:01,1068.75,1068.75,1068.75,1068.75,27,0,27.00
01/23/2004,08:02,1068.75,1069.25,1068.75,1068.75,238,77,315.00
01/23/2004,08:03,1068.75,1069.50,1068.75,1069.50,342,3,345.00
01/23/2004,08:04,1069.25,1069.75,1069.25,1069.75,216,24,240.00
01/23/2004,08:05,1069.50,1070.00,1069.50,1070.00,189,58,247.00
01/23/2004,08:06,1070.00,1070.25,1069.75,1070.00,199,137,336.00
01/23/2004,08:07,1069.75,1069.75,1069.50,1069.75,41,239,280.00
01/23/2004,08:08,1069.75,1070.00,1069.75,1069.75,9,52,61.00
01/23/2004,08:09,1069.75,1069.75,1069.75,1069.75,0,114,114.00
01/23/2004,08:10,1070.00,1070.00,1069.75,1069.75,6,65,71.00
01/23/2004,08:11,1069.75,1070.00,1069.50,1070.00,372,56,428.00
01/23/2004,08:12,1070.00,1070.00,1070.00,1070.00,123,0,123.00
01/23/2004,08:13,1070.00,1070.50,1070.00,1070.00,765,118,883.00
01/23/2004,08:14,1070.00,1070.00,1070.00,1070.00,0,6,6.00
01/23/2004,08:15,1070.25,1070.25,1070.00,1070.00,8,70,78.00
01/23/2004,08:16,1070.00,1070.25,1070.00,1070.00,14,73,87.00
01/23/2004,08:17,1070.00,1070.25,1069.75,1069.75,1,236,237.00
01/23/2004,08:18,1069.75,1070.00,1069.75,1070.00,260,6,266.00
01/23/2004,08:19,1070.00,1070.00,1069.75,1070.00,157,1,158.00
01/23/2004,08:20,1070.00,1070.00,1070.00,1070.00,168,0,168.00
01/23/2004,08:21,1070.00,1070.00,1069.75,1070.00,45,36,81.00
01/23/2004,08:22,1069.75,1070.00,1069.75,1070.00,266,53,319.00
01/23/2004,08:23,1070.00,1070.00,1069.75,1070.00,87,9,96.00
01/23/2004,08:24,1070.00,1070.00,1069.75,1069.75,132,2,134.00
01/23/2004,08:25,1069.75,1070.00,1069.75,1069.75,9,97,106.00
01/23/2004,08:26,1069.75,1070.00,1069.75,1069.75,3,159,162.00
01/23/2004,08:27,1069.75,1070.00,1069.50,1069.50,18,117,135.00
01/23/2004,08:28,1069.75,1070.00,1069.50,1070.00,226,27,253.00
01/23/2004,08:29,1069.50,1070.00,1069.50,1069.75,576,33,609.00
01/23/2004,08:30,1069.75,1070.25,1069.75,1070.25,1031,265,1296.00
01/23/2004,08:31,1070.00,1070.25,1069.75,1070.00,1643,974,2617.00
01/23/2004,08:32,1070.00,1070.25,1070.00,1070.00,1046,256,1302.00
01/23/2004,08:33,1070.25,1070.25,1069.50,1070.25,1069,1339,2408.00
01/23/2004,08:34,1070.00,1070.50,1069.50,1069.50,1117,1121,2238.00
01/23/2004,08:35,1069.50,1070.00,1069.50,1069.75,1100,552,1652.00
01/23/2004,08:36,1069.75,1070.25,1069.75,1070.00,1414,381,1795.00
01/23/2004,08:37,1070.00,1070.75,1070.00,1070.50,1697,616,2313.00
01/23/2004,08:38,1070.25,1070.50,1070.00,1070.25,645,321,966.00
01/23/2004,08:39,1070.25,1070.25,1069.75,1069.75,61,1078,1139.00
01/23/2004,08:40,1070.00,1070.25,1069.75,1070.00,1745,725,2470.00
01/23/2004,08:41,1070.25,1070.75,1070.00,1070.25,1592,369,1961.00
01/23/2004,08:42,1070.25,1070.50,1069.75,1070.25,1254,945,2199.00
01/23/2004,08:43,1070.50,1071.00,1070.25,1071.00,2433,92,2525.00
01/23/2004,08:44,1071.00,1071.50,1070.75,1071.00,2859,2144,5003.00
01/23/2004,08:45,1071.00,1071.25,1070.50,1071.00,811,1171,1982.00
01/23/2004,08:46,1071.00,1071.25,1070.75,1071.00,995,214,1209.00
01/23/2004,08:47,1070.75,1071.25,1070.75,1071.25,1185,393,1578.00
01/23/2004,08:48,1071.25,1071.50,1070.75,1070.75,1525,706,2231.00
01/23/2004,08:49,1071.00,1071.00,1070.50,1070.75,952,1397,2349.00
01/23/2004,08:50,1070.75,1071.25,1070.50,1070.50,849,1194,2043.00
01/23/2004,08:51,1070.75,1070.75,1070.25,1070.50,663,1278,1941.00
01/23/2004,08:52,1070.50,1071.00,1070.00,1070.00,1669,2095,3764.00
01/23/2004,08:53,1070.00,1070.25,1068.75,1068.75,1580,4631,6211.00
01/23/2004,08:54,1069.00,1069.25,1068.75,1069.25,2036,2890,4926.00
01/23/2004,08:55,1069.00,1069.25,1068.75,1069.00,1309,536,1845.00
01/23/2004,08:56,1069.00,1069.50,1068.75,1069.25,2011,259,2270.00
01/23/2004,08:57,1069.25,1069.50,1068.75,1069.00,183,1173,1356.00
01/23/2004,08:58,1069.00,1069.25,1068.50,1068.75,722,1248,1970.00
01/23/2004,08:59,1068.75,1069.50,1068.75,1069.25,1365,67,1432.00
01/23/2004,09:00,1069.50,1070.00,1069.25,1070.00,2164,448,2612.00
01/23/2004,09:01,1070.00,1070.25,1069.50,1069.75,1174,1332,2506.00
01/23/2004,09:02,1069.50,1069.75,1069.25,1069.50,951,834,1785.00
01/23/2004,09:03,1069.50,1069.75,1069.25,1069.50,36,606,642.00
01/23/2004,09:04,1069.25,1069.75,1069.00,1069.25,231,1169,1400.00
01/23/2004,09:05,1069.25,1070.25,1069.00,1070.25,2038,551,2589.00
01/23/2004,09:06,1070.25,1070.50,1070.00,1070.50,2479,1172,3651.00
01/23/2004,09:07,1070.50,1071.50,1070.25,1071.50,4176,296,4472.00
01/23/2004,09:08,1071.75,1072.25,1071.50,1071.75,3254,2086,5340.00
01/23/2004,09:09,1071.75,1072.00,1071.50,1072.00,2493,2166,4659.00
01/23/2004,09:10,1072.00,1072.25,1071.75,1071.75,1221,1546,2767.00
01/23/2004,09:11,1071.50,1072.75,1071.50,1072.25,4258,1325,5583.00
01/23/2004,09:12,1072.50,1072.75,1072.25,1072.50,1440,818,2258.00
01/23/2004,09:13,1072.75,1072.75,1072.25,1072.50,369,795,1164.00
01/23/2004,09:14,1072.50,1073.00,1072.25,1072.50,2249,675,2924.00
01/23/2004,09:15,1072.50,1072.75,1072.25,1072.25,1078,858,1936.00
01/23/2004,09:16,1072.25,1073.00,1072.00,1073.00,1213,505,1718.00
01/23/2004,09:17,1072.75,1073.00,1072.25,1072.75,922,730,1652.00
01/23/2004,09:18,1072.75,1073.00,1072.50,1073.00,778,834,1612.00
01/23/2004,09:19,1073.00,1073.25,1072.75,1073.00,2432,734,3166.00
01/23/2004,09:20,1073.00,1073.00,1072.25,1072.75,1773,1475,3248.00
01/23/2004,09:21,1072.75,1073.00,1072.50,1072.75,203,434,637.00
01/23/2004,09:22,1072.75,1073.50,1072.50,1073.25,2504,1609,4113.00
01/23/2004,09:23,1073.00,1073.25,1072.50,1073.00,541,1455,1996.00
01/23/2004,09:24,1072.75,1073.00,1072.50,1073.00,216,561,777.00
01/23/2004,09:25,1072.75,1073.00,1072.50,1072.50,137,621,758.00
01/23/2004,09:26,1072.50,1072.75,1072.25,1072.50,833,1119,1952.00
01/23/2004,09:27,1072.75,1072.75,1072.50,1072.50,136,446,582.00
01/23/2004,09:28,1072.50,1072.75,1072.50,1072.50,396,208,604.00
01/23/2004,09:29,1072.50,1072.75,1072.25,1072.75,761,654,1415.00
01/23/2004,09:30,1072.75,1073.00,1072.50,1072.75,972,465,1437.00
01/23/2004,09:31,1073.00,1073.00,1072.50,1073.00,732,692,1424.00
01/23/2004,09:32,1072.75,1073.25,1072.75,1073.25,1118,590,1708.00
01/23/2004,09:33,1073.00,1073.50,1073.00,1073.25,1080,708,1788.00
01/23/2004,09:34,1073.00,1073.25,1072.50,1072.75,614,1166,1780.00
01/23/2004,09:35,1072.75,1073.00,1072.50,1072.50,462,1036,1498.00
01/23/2004,09:36,1072.50,1072.75,1072.50,1072.50,29,1154,1183.00
01/23/2004,09:37,1072.50,1072.50,1072.00,1072.00,1143,1498,2641.00
01/23/2004,09:38,1072.25,1072.75,1072.00,1072.75,1302,312,1614.00
01/23/2004,09:39,1072.75,1073.00,1072.50,1072.75,574,463,1037.00
01/23/2004,09:40,1072.50,1073.00,1072.50,1072.75,272,117,389.00
01/23/2004,09:41,1072.75,1073.00,1072.50,1072.50,75,510,585.00
01/23/2004,09:42,1072.50,1072.75,1072.00,1072.25,515,1688,2203.00
01/23/2004,09:43,1072.50,1072.50,1072.25,1072.50,963,387,1350.00
01/23/2004,09:44,1072.50,1072.50,1072.00,1072.25,12,228,240.00
01/23/2004,09:45,1072.25,1072.25,1071.75,1072.00,387,873,1260.00
01/23/2004,09:46,1072.00,1072.00,1071.25,1071.25,616,2767,3383.00
01/23/2004,09:47,1071.25,1071.75,1071.00,1071.50,827,1666,2493.00
01/23/2004,09:48,1071.50,1071.50,1071.25,1071.50,594,406,1000.00
01/23/2004,09:49,1071.50,1071.50,1070.50,1070.50,198,4353,4551.00
01/23/2004,09:50,1070.50,1071.00,1070.50,1071.00,780,775,1555.00
01/23/2004,09:51,1070.75,1071.00,1070.50,1071.00,427,925,1352.00
01/23/2004,09:52,1071.00,1071.25,1069.50,1069.50,586,4693,5279.00
01/23/2004,09:53,1069.50,1069.75,1068.50,1069.00,1918,5666,7584.00
01/23/2004,09:54,1069.00,1069.50,1068.75,1069.00,2187,1108,3295.00
01/23/2004,09:55,1069.25,1069.50,1069.00,1069.50,431,495,926.00
01/23/2004,09:56,1069.50,1069.50,1068.75,1069.00,804,1918,2722.00
01/23/2004,09:57,1069.25,1069.25,1068.75,1069.25,209,254,463.00
01/23/2004,09:58,1069.25,1069.75,1069.00,1069.50,1161,307,1468.00
01/23/2004,09:59,1069.75,1070.25,1069.50,1069.75,1691,475,2166.00
01/23/2004,10:00,1069.75,1069.75,1069.00,1069.00,163,1551,1714.00
01/23/2004,10:01,1069.00,1069.25,1068.50,1068.75,775,2781,3556.00
01/23/2004,10:02,1068.75,1068.75,1068.00,1068.25,950,3299,4249.00
01/23/2004,10:03,1068.50,1068.75,1068.25,1068.75,1724,631,2355.00
01/23/2004,10:04,1068.50,1069.00,1068.25,1068.25,411,1186,1597.00
01/23/2004,10:05,1068.25,1068.50,1068.25,1068.50,77,361,438.00
01/23/2004,10:06,1068.25,1069.50,1068.25,1069.25,2624,789,3413.00
01/23/2004,10:07,1069.25,1070.00,1069.00,1069.50,1270,339,1609.00
01/23/2004,10:08,1069.50,1069.75,1069.25,1069.50,179,323,502.00
01/23/2004,10:09,1069.50,1069.50,1069.25,1069.50,252,186,438.00
01/23/2004,10:10,1069.50,1069.75,1069.50,1069.50,136,194,330.00
01/23/2004,10:11,1069.75,1069.75,1069.25,1069.50,100,364,464.00
01/23/2004,10:12,1069.75,1070.00,1069.50,1070.00,606,218,824.00
01/23/2004,10:13,1070.00,1070.25,1069.75,1070.00,476,215,691.00
01/23/2004,10:14,1070.00,1070.25,1070.00,1070.00,196,269,465.00
01/23/2004,10:15,1070.00,1070.25,1069.75,1070.00,394,387,781.00
01/23/2004,10:16,1070.00,1070.25,1069.50,1069.75,27,638,665.00
01/23/2004,10:17,1069.50,1069.75,1068.75,1069.00,581,2358,2939.00
01/23/2004,10:18,1069.00,1069.00,1068.75,1069.00,354,822,1176.00
01/23/2004,10:19,1069.00,1069.25,1068.75,1069.00,284,211,495.00
01/23/2004,10:20,1069.00,1069.75,1069.00,1069.50,912,279,1191.00
01/23/2004,10:21,1069.50,1069.50,1069.00,1069.25,76,337,413.00
01/23/2004,10:22,1069.25,1069.25,1068.50,1068.50,109,1230,1339.00
01/23/2004,10:23,1068.50,1068.75,1068.00,1068.00,576,1815,2391.00
01/23/2004,10:24,1067.75,1068.25,1067.75,1068.00,661,1418,2079.00
01/23/2004,10:25,1068.00,1068.75,1068.00,1068.50,1470,570,2040.00
01/23/2004,10:26,1068.50,1068.75,1068.25,1068.50,298,740,1038.00
01/23/2004,10:27,1068.25,1068.50,1068.25,1068.50,349,418,767.00
01/23/2004,10:28,1068.25,1068.50,1067.75,1068.00,1410,2222,3632.00
01/23/2004,10:29,1068.00,1068.25,1068.00,1068.25,60,457,517.00
01/23/2004,10:30,1068.25,1068.50,1067.75,1068.50,924,327,1251.00
01/23/2004,10:31,1068.25,1068.50,1068.25,1068.50,142,16,158.00
01/23/2004,10:32,1068.50,1069.00,1068.25,1069.00,1220,34,1254.00
01/23/2004,10:33,1069.00,1069.25,1068.50,1068.75,513,2630,3143.00
01/23/2004,10:34,1068.75,1069.25,1068.75,1069.00,527,171,698.00
01/23/2004,10:35,1069.00,1069.00,1068.75,1068.75,31,345,376.00
01/23/2004,10:36,1069.00,1069.25,1068.00,1068.75,1005,1024,2029.00
01/23/2004,10:37,1068.75,1069.25,1068.50,1069.00,1674,675,2349.00
01/23/2004,10:38,1069.00,1069.25,1069.00,1069.25,69,240,309.00
01/23/2004,10:39,1069.25,1070.00,1069.00,1069.75,2200,89,2289.00
01/23/2004,10:40,1070.00,1070.00,1069.75,1069.75,66,541,607.00
01/23/2004,10:41,1069.75,1070.00,1069.50,1069.50,69,463,532.00
01/23/2004,10:42,1069.50,1070.25,1069.50,1070.25,1640,352,1992.00
01/23/2004,10:43,1070.00,1070.25,1070.00,1070.25,460,146,606.00
01/23/2004,10:44,1070.00,1070.00,1069.50,1069.50,155,1082,1237.00
01/23/2004,10:45,1069.50,1069.75,1069.25,1069.50,172,468,640.00
01/23/2004,10:46,1069.75,1069.75,1069.50,1069.50,6,200,206.00
01/23/2004,10:47,1069.75,1069.75,1069.25,1069.25,22,453,475.00
01/23/2004,10:48,1069.25,1069.50,1068.75,1069.00,89,1063,1152.00
01/23/2004,10:49,1069.00,1069.50,1069.00,1069.50,340,439,779.00
01/23/2004,10:50,1069.25,1069.50,1068.75,1068.75,22,369,391.00
01/23/2004,10:51,1069.00,1069.00,1068.50,1068.50,741,591,1332.00
01/23/2004,10:52,1068.75,1069.25,1068.50,1068.75,533,163,696.00
01/23/2004,10:53,1069.00,1069.25,1068.25,1069.00,782,981,1763.00
01/23/2004,10:54,1069.00,1069.25,1068.75,1069.25,311,216,527.00
01/23/2004,10:55,1069.25,1069.25,1069.00,1069.25,18,78,96.00
01/23/2004,10:56,1069.00,1069.75,1069.00,1069.75,1260,183,1443.00
01/23/2004,10:57,1069.75,1069.75,1069.25,1069.25,337,178,515.00
01/23/2004,10:58,1069.50,1069.50,1069.25,1069.50,502,8,510.00
01/23/2004,10:59,1069.50,1069.75,1069.25,1069.75,609,30,639.00
01/23/2004,11:00,1070.00,1070.00,1069.00,1069.00,155,918,1073.00
01/23/2004,11:01,1069.00,1069.25,1068.75,1068.75,233,592,825.00
01/23/2004,11:02,1068.75,1069.00,1068.25,1068.50,267,1100,1367.00
01/23/2004,11:03,1068.50,1068.75,1068.50,1068.50,9,290,299.00
01/23/2004,11:04,1068.50,1068.75,1067.75,1067.75,660,1759,2419.00
01/23/2004,11:05,1067.75,1068.75,1067.75,1068.50,975,479,1454.00
01/23/2004,11:06,1068.50,1068.75,1068.25,1068.25,8,301,309.00
01/23/2004,11:07,1068.50,1068.75,1068.25,1068.50,305,133,438.00
01/23/2004,11:08,1068.50,1069.00,1068.50,1068.50,1270,612,1882.00
01/23/2004,11:09,1068.50,1068.75,1068.25,1068.50,230,193,423.00
01/23/2004,11:10,1068.75,1068.75,1068.75,1068.75,114,0,114.00
01/23/2004,11:11,1069.00,1069.00,1068.25,1068.50,53,642,695.00
01/23/2004,11:12,1068.50,1068.75,1068.25,1068.75,528,840,1368.00
01/23/2004,11:13,1069.00,1069.00,1068.00,1068.00,342,1521,1863.00
01/23/2004,11:14,1068.00,1068.75,1068.00,1068.75,259,676,935.00
01/23/2004,11:15,1068.50,1068.75,1068.50,1068.50,52,10,62.00
01/23/2004,11:16,1068.75,1069.00,1068.75,1069.00,323,23,346.00
01/23/2004,11:17,1068.75,1069.00,1068.50,1068.75,17,169,186.00
01/23/2004,11:18,1068.50,1069.25,1068.50,1069.25,496,142,638.00
01/23/2004,11:19,1069.25,1069.25,1068.50,1068.75,244,316,560.00
01/23/2004,11:20,1068.75,1068.75,1068.50,1068.75,49,14,63.00
01/23/2004,11:21,1068.75,1068.75,1068.25,1068.50,294,149,443.00
01/23/2004,11:22,1068.50,1068.50,1067.50,1067.75,1152,2352,3504.00
01/23/2004,11:23,1068.00,1068.00,1067.00,1067.25,970,2284,3254.00
01/23/2004,11:24,1067.50,1067.50,1067.00,1067.00,97,1721,1818.00
01/23/2004,11:25,1067.00,1067.25,1066.75,1066.75,45,943,988.00
01/23/2004,11:26,1066.75,1067.00,1066.00,1066.50,1164,3135,4299.00
01/23/2004,11:27,1066.50,1066.75,1066.25,1066.25,403,432,835.00
01/23/2004,11:28,1066.50,1066.75,1066.00,1066.50,726,781,1507.00
01/23/2004,11:29,1066.25,1066.75,1066.25,1066.75,723,31,754.00
01/23/2004,11:30,1066.50,1066.75,1066.50,1066.75,310,168,478.00
01/23/2004,11:31,1066.75,1067.00,1066.25,1066.50,426,839,1265.00
01/23/2004,11:32,1066.25,1066.75,1066.25,1066.75,348,157,505.00
01/23/2004,11:33,1066.50,1066.50,1066.25,1066.50,121,524,645.00
01/23/2004,11:34,1066.25,1066.50,1066.25,1066.25,197,57,254.00
01/23/2004,11:35,1066.25,1066.50,1065.25,1065.50,752,3328,4080.00
01/23/2004,11:36,1065.50,1066.00,1065.25,1066.00,1212,646,1858.00
01/23/2004,11:37,1066.00,1066.25,1065.75,1066.00,535,395,930.00
01/23/2004,11:38,1066.25,1066.50,1066.00,1066.50,927,126,1053.00
01/23/2004,11:39,1066.50,1066.50,1066.25,1066.50,824,117,941.00
01/23/2004,11:40,1066.50,1066.75,1066.25,1066.50,307,330,637.00
01/23/2004,11:41,1066.50,1066.50,1066.00,1066.00,98,792,890.00
01/23/2004,11:42,1066.00,1066.75,1066.00,1066.50,513,113,626.00
01/23/2004,11:43,1066.50,1066.50,1066.25,1066.50,49,60,109.00
01/23/2004,11:44,1066.50,1067.00,1066.25,1067.00,953,59,1012.00
01/23/2004,11:45,1067.00,1067.00,1066.75,1067.00,159,22,181.00
01/23/2004,11:46,1066.75,1067.00,1066.00,1066.00,61,1507,1568.00
01/23/2004,11:47,1066.00,1066.50,1066.00,1066.25,184,306,490.00
01/23/2004,11:48,1066.25,1066.50,1065.75,1066.00,42,644,686.00
01/23/2004,11:49,1065.75,1066.25,1065.75,1065.75,669,381,1050.00
01/23/2004,11:50,1066.00,1066.00,1065.50,1066.00,300,1176,1476.00
01/23/2004,11:51,1066.00,1066.00,1065.50,1065.75,230,174,404.00
01/23/2004,11:52,1065.75,1065.75,1065.50,1065.50,37,370,407.00
01/23/2004,11:53,1065.75,1065.75,1064.75,1065.25,585,2124,2709.00
01/23/2004,11:54,1065.00,1065.50,1065.00,1065.25,775,538,1313.00
01/23/2004,11:55,1065.25,1065.25,1064.75,1064.75,97,1349,1446.00
01/23/2004,11:56,1064.75,1064.75,1064.00,1064.25,2886,3673,6559.00
01/23/2004,11:57,1064.25,1064.75,1064.25,1064.75,1213,494,1707.00
01/23/2004,11:58,1064.75,1065.25,1064.50,1065.25,1671,237,1908.00
01/23/2004,11:59,1065.25,1065.50,1065.00,1065.00,1166,343,1509.00
01/23/2004,12:00,1065.25,1065.25,1065.00,1065.25,699,48,747.00
01/23/2004,12:01,1065.25,1065.50,1065.00,1065.50,430,147,577.00
01/23/2004,12:02,1065.50,1065.50,1065.25,1065.50,879,5,884.00
01/23/2004,12:03,1065.50,1066.00,1065.50,1066.00,1687,193,1880.00
01/23/2004,12:04,1065.75,1066.00,1065.75,1065.75,99,385,484.00
01/23/2004,12:05,1066.00,1066.00,1065.75,1065.75,15,239,254.00
01/23/2004,12:06,1065.75,1066.00,1065.50,1065.50,67,949,1016.00
01/23/2004,12:07,1065.50,1065.75,1065.50,1065.75,283,135,418.00
01/23/2004,12:08,1065.50,1066.00,1065.25,1065.50,475,639,1114.00
01/23/2004,12:09,1065.50,1065.75,1065.50,1065.50,198,131,329.00
01/23/2004,12:10,1065.50,1065.50,1064.75,1064.75,299,1412,1711.00
01/23/2004,12:11,1064.75,1066.00,1064.75,1065.75,1514,248,1762.00
01/23/2004,12:12,1065.75,1065.75,1065.25,1065.75,265,282,547.00
01/23/2004,12:13,1065.75,1066.00,1065.50,1065.75,224,409,633.00
01/23/2004,12:14,1065.75,1066.00,1065.50,1066.00,147,90,237.00
01/23/2004,12:15,1066.00,1066.00,1065.25,1065.50,178,666,844.00
01/23/2004,12:16,1065.25,1065.75,1065.25,1065.75,241,719,960.00
01/23/2004,12:17,1065.50,1066.00,1065.50,1066.00,604,13,617.00
01/23/2004,12:18,1066.00,1066.25,1065.75,1066.00,1372,458,1830.00
01/23/2004,12:19,1066.00,1066.25,1065.50,1066.25,1362,601,1963.00
01/23/2004,12:20,1066.25,1066.25,1065.75,1066.00,43,319,362.00
01/23/2004,12:21,1066.00,1066.00,1065.75,1066.00,98,312,410.00
01/23/2004,12:22,1066.00,1066.00,1065.75,1066.00,27,70,97.00
01/23/2004,12:23,1065.75,1066.00,1065.75,1065.75,147,521,668.00
01/23/2004,12:24,1066.00,1066.00,1065.50,1065.75,38,291,329.00
01/23/2004,12:25,1065.75,1065.75,1065.50,1065.75,36,28,64.00
01/23/2004,12:26,1065.50,1066.00,1065.50,1065.75,315,227,542.00
01/23/2004,12:27,1065.50,1065.75,1065.25,1065.25,100,331,431.00
01/23/2004,12:28,1065.50,1065.50,1064.75,1065.00,530,1460,1990.00
01/23/2004,12:29,1065.00,1065.25,1064.75,1065.00,343,952,1295.00
01/23/2004,12:30,1064.75,1065.25,1064.75,1065.00,333,99,432.00
01/23/2004,12:31,1065.00,1065.50,1065.00,1065.50,410,64,474.00
01/23/2004,12:32,1065.50,1065.75,1065.25,1065.75,781,65,846.00
01/23/2004,12:33,1065.75,1065.75,1065.50,1065.75,187,64,251.00
01/23/2004,12:34,1065.75,1066.00,1065.75,1065.75,413,141,554.00
01/23/2004,12:35,1065.75,1066.00,1065.50,1065.50,30,430,460.00
01/23/2004,12:36,1065.75,1065.75,1065.25,1065.25,164,444,608.00
01/23/2004,12:37,1065.25,1065.50,1064.50,1064.50,529,1662,2191.00
01/23/2004,12:38,1064.50,1064.75,1064.50,1064.75,480,355,835.00
01/23/2004,12:39,1064.50,1065.00,1064.50,1065.00,564,101,665.00
01/23/2004,12:40,1065.00,1065.50,1064.75,1065.25,446,67,513.00
01/23/2004,12:41,1065.25,1065.50,1065.00,1065.25,138,387,525.00
01/23/2004,12:42,1065.25,1065.50,1065.25,1065.50,200,71,271.00
01/23/2004,12:43,1065.25,1065.75,1065.00,1065.50,324,251,575.00
01/23/2004,12:44,1065.75,1065.75,1065.50,1065.75,623,142,765.00
01/23/2004,12:45,1065.75,1066.00,1065.75,1066.00,502,291,793.00
01/23/2004,12:46,1065.75,1066.00,1065.50,1065.50,158,464,622.00
01/23/2004,12:47,1065.75,1065.75,1065.50,1065.75,33,70,103.00
01/23/2004,12:48,1065.50,1066.00,1065.50,1065.50,308,205,513.00
01/23/2004,12:49,1065.75,1065.75,1065.25,1065.50,19,515,534.00
01/23/2004,12:50,1065.25,1065.50,1065.00,1065.00,113,678,791.00
01/23/2004,12:51,1065.00,1065.25,1064.75,1064.75,203,1245,1448.00
01/23/2004,12:52,1065.00,1065.00,1064.50,1064.50,321,967,1288.00
01/23/2004,12:53,1064.50,1064.75,1064.25,1064.50,670,1093,1763.00
01/23/2004,12:54,1064.50,1064.50,1064.00,1064.50,858,532,1390.00
01/23/2004,12:55,1064.25,1065.00,1064.25,1065.00,828,31,859.00
01/23/2004,12:56,1065.00,1065.00,1064.75,1065.00,180,8,188.00
01/23/2004,12:57,1065.00,1065.00,1064.50,1064.50,25,365,390.00
01/23/2004,12:58,1064.75,1064.75,1064.00,1064.00,53,1047,1100.00
01/23/2004,12:59,1064.00,1064.25,1064.00,1064.00,24,448,472.00
01/23/2004,13:00,1064.00,1064.00,1062.50,1062.75,1108,5873,6981.00
01/23/2004,13:01,1062.75,1063.00,1062.50,1062.75,896,828,1724.00
01/23/2004,13:02,1062.75,1062.75,1062.00,1062.50,1886,2615,4501.00
01/23/2004,13:03,1062.50,1062.75,1062.25,1062.75,426,1003,1429.00
01/23/2004,13:04,1062.75,1063.00,1062.25,1063.00,787,883,1670.00
01/23/2004,13:05,1063.00,1063.25,1062.25,1062.50,748,997,1745.00
01/23/2004,13:06,1062.50,1062.75,1062.50,1062.75,622,113,735.00
01/23/2004,13:07,1062.75,1062.75,1062.25,1062.25,659,1045,1704.00
01/23/2004,13:08,1062.00,1062.25,1061.50,1061.75,1425,1970,3395.00
01/23/2004,13:09,1062.00,1062.25,1061.75,1062.00,282,666,948.00
01/23/2004,13:10,1062.00,1062.25,1062.00,1062.25,228,556,784.00
01/23/2004,13:11,1062.25,1062.50,1062.00,1062.25,1098,407,1505.00
01/23/2004,13:12,1062.00,1062.50,1062.00,1062.50,514,27,541.00
01/23/2004,13:13,1062.50,1062.75,1062.25,1062.75,1155,261,1416.00
01/23/2004,13:14,1062.75,1063.25,1062.75,1063.25,949,106,1055.00
01/23/2004,13:15,1063.25,1063.25,1063.00,1063.25,391,93,484.00
01/23/2004,13:16,1063.00,1063.25,1062.75,1062.75,510,1352,1862.00
01/23/2004,13:17,1062.75,1063.00,1062.50,1062.75,381,184,565.00
01/23/2004,13:18,1062.75,1063.00,1062.75,1063.00,206,13,219.00
01/23/2004,13:19,1063.00,1063.25,1062.75,1063.00,313,35,348.00
01/23/2004,13:20,1063.00,1063.50,1063.00,1063.25,963,57,1020.00
01/23/2004,13:21,1063.25,1063.50,1063.25,1063.50,250,572,822.00
01/23/2004,13:22,1063.25,1063.50,1063.25,1063.25,90,254,344.00
01/23/2004,13:23,1063.25,1063.50,1063.00,1063.00,350,632,982.00
01/23/2004,13:24,1063.00,1063.25,1063.00,1063.25,43,45,88.00
01/23/2004,13:25,1063.00,1063.50,1063.00,1063.25,552,113,665.00
01/23/2004,13:26,1063.25,1063.50,1062.75,1062.75,449,866,1315.00
01/23/2004,13:27,1062.75,1063.00,1062.50,1062.50,55,847,902.00
01/23/2004,13:28,1062.50,1063.00,1062.50,1063.00,713,128,841.00
01/23/2004,13:29,1063.00,1063.00,1062.50,1062.75,158,301,459.00
01/23/2004,13:30,1063.00,1063.00,1062.75,1063.00,103,252,355.00
01/23/2004,13:31,1063.00,1063.25,1062.75,1063.00,350,72,422.00
01/23/2004,13:32,1063.00,1063.25,1062.75,1063.00,356,290,646.00
01/23/2004,13:33,1063.00,1063.00,1062.75,1063.00,207,148,355.00
01/23/2004,13:34,1063.00,1063.25,1063.00,1063.00,57,16,73.00
01/23/2004,13:35,1063.25,1063.50,1063.00,1063.25,667,253,920.00
01/23/2004,13:36,1063.50,1063.75,1063.25,1063.75,880,20,900.00
01/23/2004,13:37,1063.75,1064.00,1063.50,1064.00,997,71,1068.00
01/23/2004,13:38,1064.00,1064.50,1063.75,1064.50,2343,617,2960.00
01/23/2004,13:39,1064.50,1064.50,1064.25,1064.50,135,872,1007.00
01/23/2004,13:40,1064.25,1064.75,1064.25,1064.75,1081,30,1111.00
01/23/2004,13:41,1064.75,1065.00,1064.00,1064.00,536,1696,2232.00
01/23/2004,13:42,1064.00,1064.25,1064.00,1064.25,912,511,1423.00
01/23/2004,13:43,1064.00,1064.75,1064.00,1064.50,326,23,349.00
01/23/2004,13:44,1064.50,1064.50,1064.25,1064.25,257,557,814.00
01/23/2004,13:45,1064.25,1064.50,1064.25,1064.25,24,53,77.00
01/23/2004,13:46,1064.25,1064.50,1063.75,1063.75,39,580,619.00
01/23/2004,13:47,1063.75,1064.00,1063.75,1063.75,55,366,421.00
01/23/2004,13:48,1064.00,1064.50,1063.75,1064.50,527,15,542.00
01/23/2004,13:49,1064.50,1064.50,1064.00,1064.25,189,203,392.00
01/23/2004,13:50,1064.00,1064.25,1063.50,1063.50,9,414,423.00
01/23/2004,13:51,1063.50,1064.00,1063.50,1063.75,208,571,779.00
01/23/2004,13:52,1063.75,1063.75,1063.00,1063.00,103,1283,1386.00
01/23/2004,13:53,1063.00,1063.25,1062.50,1062.75,1157,1048,2205.00
01/23/2004,13:54,1063.00,1063.25,1062.50,1062.75,652,647,1299.00
01/23/2004,13:55,1062.50,1063.00,1062.50,1062.75,265,28,293.00
01/23/2004,13:56,1063.00,1063.00,1062.25,1062.50,178,1106,1284.00
01/23/2004,13:57,1062.25,1063.25,1062.00,1063.25,1731,1400,3131.00
01/23/2004,13:58,1063.00,1063.75,1062.75,1063.50,1034,408,1442.00
01/23/2004,13:59,1063.50,1063.50,1063.00,1063.00,76,622,698.00
01/23/2004,14:00,1063.00,1064.00,1063.00,1063.75,1015,297,1312.00
01/23/2004,14:01,1063.50,1063.75,1063.00,1063.25,321,743,1064.00
01/23/2004,14:02,1063.25,1063.25,1063.00,1063.25,456,4,460.00
01/23/2004,14:03,1063.25,1063.50,1063.00,1063.00,287,718,1005.00
01/23/2004,14:04,1063.00,1063.25,1062.75,1063.00,216,297,513.00
01/23/2004,14:05,1063.00,1063.25,1062.75,1062.75,9,187,196.00
01/23/2004,14:06,1063.00,1063.00,1062.50,1062.50,310,741,1051.00
01/23/2004,14:07,1062.75,1063.00,1062.50,1062.75,633,43,676.00
01/23/2004,14:08,1062.75,1063.00,1062.75,1063.00,467,9,476.00
01/23/2004,14:09,1063.00,1063.25,1062.00,1062.50,446,1533,1979.00
01/23/2004,14:10,1062.25,1062.50,1062.00,1062.25,374,1694,2068.00
01/23/2004,14:11,1062.25,1062.25,1061.50,1061.75,539,1458,1997.00
01/23/2004,14:12,1061.75,1061.75,1060.50,1060.75,2019,5836,7855.00
01/23/2004,14:13,1061.00,1061.00,1060.50,1060.50,1552,1509,3061.00
01/23/2004,14:14,1060.50,1061.25,1060.50,1061.00,1363,1498,2861.00
01/23/2004,14:15,1060.75,1061.00,1060.50,1060.50,392,308,700.00
01/23/2004,14:16,1060.75,1060.75,1059.50,1059.75,1288,4849,6137.00
01/23/2004,14:17,1060.00,1060.00,1059.50,1059.50,585,1027,1612.00
01/23/2004,14:18,1059.75,1060.25,1059.50,1060.00,1515,1491,3006.00
01/23/2004,14:19,1060.00,1060.25,1059.75,1060.00,502,341,843.00
01/23/2004,14:20,1060.00,1060.25,1060.00,1060.25,948,276,1224.00
01/23/2004,14:21,1060.25,1060.50,1060.00,1060.50,840,26,866.00
01/23/2004,14:22,1060.25,1060.50,1060.25,1060.50,487,1186,1673.00
01/23/2004,14:23,1060.25,1060.50,1060.25,1060.50,529,71,600.00
01/23/2004,14:24,1060.50,1060.75,1060.25,1060.50,288,243,531.00
01/23/2004,14:25,1060.75,1061.00,1060.25,1061.00,1313,437,1750.00
01/23/2004,14:26,1061.00,1061.25,1060.75,1061.00,1437,727,2164.00
01/23/2004,14:27,1061.00,1061.00,1060.00,1060.25,719,2102,2821.00
01/23/2004,14:28,1060.25,1060.75,1060.25,1060.75,415,395,810.00
01/23/2004,14:29,1060.50,1061.00,1060.25,1060.50,293,767,1060.00
01/23/2004,14:30,1060.50,1060.50,1059.75,1060.00,554,1510,2064.00
01/23/2004,14:31,1060.00,1060.75,1060.00,1060.25,1256,470,1726.00
01/23/2004,14:32,1060.00,1060.25,1060.00,1060.25,625,10,635.00
01/23/2004,14:33,1060.25,1060.25,1060.00,1060.25,274,33,307.00
01/23/2004,14:34,1060.25,1060.25,1060.00,1060.00,146,1452,1598.00
01/23/2004,14:35,1060.25,1060.75,1060.25,1060.75,1227,320,1547.00
01/23/2004,14:36,1060.75,1061.25,1060.50,1061.25,848,88,936.00
01/23/2004,14:37,1061.00,1061.50,1061.00,1061.00,1523,1324,2847.00
01/23/2004,14:38,1061.25,1062.00,1061.00,1062.00,2356,663,3019.00
01/23/2004,14:39,1062.00,1062.50,1061.50,1062.25,2199,1412,3611.00
01/23/2004,14:40,1062.25,1062.25,1061.75,1061.75,176,952,1128.00
01/23/2004,14:41,1061.75,1062.25,1061.75,1062.00,944,430,1374.00
01/23/2004,14:42,1062.25,1062.75,1062.00,1062.75,2030,521,2551.00
01/23/2004,14:43,1062.50,1063.25,1062.50,1063.00,3547,139,3686.00
01/23/2004,14:44,1063.00,1064.00,1063.00,1063.25,3499,1913,5412.00
01/23/2004,14:45,1063.25,1063.50,1063.25,1063.25,850,592,1442.00
01/23/2004,14:46,1063.25,1063.50,1063.00,1063.00,694,1155,1849.00
01/23/2004,14:47,1063.00,1063.25,1062.50,1062.75,307,2421,2728.00
01/23/2004,14:48,1062.75,1063.00,1062.75,1063.00,452,254,706.00
01/23/2004,14:49,1063.00,1063.75,1062.75,1063.50,1624,551,2175.00
01/23/2004,14:50,1063.50,1063.50,1063.00,1063.50,508,562,1070.00
01/23/2004,14:51,1063.50,1063.50,1063.00,1063.25,598,832,1430.00
01/23/2004,14:52,1063.50,1063.50,1063.00,1063.25,237,1459,1696.00
01/23/2004,14:53,1063.00,1063.75,1063.00,1063.75,878,304,1182.00
01/23/2004,14:54,1063.75,1064.25,1063.50,1064.00,2181,656,2837.00
01/23/2004,14:55,1064.25,1064.25,1063.75,1064.00,2630,1426,4056.00
01/23/2004,14:56,1063.75,1064.00,1063.50,1063.75,600,1635,2235.00
01/23/2004,14:57,1063.75,1064.00,1063.50,1063.75,268,317,585.00
01/23/2004,14:58,1063.75,1064.00,1063.75,1064.00,570,325,895.00
01/23/2004,14:59,1063.75,1064.00,1063.50,1063.75,423,1823,2246.00
01/23/2004,15:00,1063.75,1063.75,1063.25,1063.50,2425,3792,6217.00
01/23/2004,15:01,1063.25,1063.75,1062.75,1063.25,2039,3252,5291.00
01/23/2004,15:02,1063.50,1063.75,1063.25,1063.50,409,341,750.00
01/23/2004,15:03,1063.50,1064.00,1063.25,1064.00,907,125,1032.00
01/23/2004,15:04,1064.00,1064.25,1063.75,1064.25,1466,214,1680.00
01/23/2004,15:05,1064.25,1064.50,1064.00,1064.00,1117,309,1426.00
01/23/2004,15:06,1064.25,1064.25,1064.00,1064.00,344,415,759.00
01/23/2004,15:07,1064.00,1064.25,1063.75,1063.75,29,571,600.00
01/23/2004,15:08,1063.75,1064.00,1063.50,1063.75,96,566,662.00
01/23/2004,15:09,1063.75,1064.00,1063.50,1064.00,71,641,712.00
01/23/2004,15:10,1064.00,1064.00,1063.25,1063.50,522,1013,1535.00
01/23/2004,15:11,1063.50,1064.00,1063.25,1063.75,746,131,877.00
01/23/2004,15:12,1064.00,1064.25,1063.75,1064.25,448,69,517.00
01/23/2004,15:13,1064.25,1065.00,1064.00,1064.75,2516,435,2951.00
01/23/2004,15:14,1064.75,1065.00,1064.50,1064.50,553,331,884.00
01/23/2004,15:15,1064.75,1065.00,1064.00,1064.25,1462,2343,3805.00
01/23/2004,15:16,1064.00,1064.25,1064.00,1064.25,5,10,15.00
01/25/2004,17:31,1064.25,1064.50,1064.00,1064.50,65,25,90.00
01/25/2004,17:32,1064.50,1064.50,1064.00,1064.25,41,27,68.00
01/25/2004,17:33,1064.25,1064.25,1064.25,1064.25,21,0,21.00
01/25/2004,17:34,1064.25,1064.25,1064.00,1064.00,39,16,55.00
01/25/2004,17:35,1063.75,1064.00,1063.75,1064.00,32,1,33.00
01/25/2004,17:36,1064.00,1064.00,1064.00,1064.00,2,0,2.00
01/25/2004,17:37,1064.25,1064.25,1064.25,1064.25,24,0,24.00
01/25/2004,17:39,1064.50,1064.50,1064.25,1064.25,1,25,26.00
01/25/2004,17:40,1064.25,1064.25,1064.00,1064.00,0,24,24.00
01/25/2004,17:41,1064.25,1064.25,1064.25,1064.25,6,0,6.00
01/25/2004,17:42,1064.00,1064.00,1063.75,1063.75,0,30,30.00
01/25/2004,17:43,1063.75,1063.75,1063.50,1063.50,0,10,10.00
01/25/2004,17:45,1063.75,1063.75,1063.50,1063.50,1,10,11.00
01/25/2004,17:46,1063.50,1063.50,1063.00,1063.25,7,42,49.00
01/25/2004,17:47,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/25/2004,17:48,1063.25,1063.50,1063.25,1063.25,3,11,14.00
01/25/2004,17:49,1063.50,1063.50,1063.25,1063.25,1,5,6.00
01/25/2004,17:50,1063.25,1063.50,1063.25,1063.50,7,11,18.00
01/25/2004,17:51,1063.25,1063.25,1063.25,1063.25,0,1,1.00
01/25/2004,17:52,1063.25,1063.50,1063.25,1063.50,3,8,11.00
01/25/2004,17:53,1063.50,1063.50,1063.50,1063.50,22,0,22.00
01/25/2004,17:55,1063.75,1063.75,1063.75,1063.75,18,0,18.00
01/25/2004,17:56,1063.75,1063.75,1063.75,1063.75,2,0,2.00
01/25/2004,17:59,1063.75,1063.75,1063.75,1063.75,10,0,10.00
01/25/2004,18:00,1063.75,1063.75,1063.75,1063.75,6,0,6.00
01/25/2004,18:01,1063.50,1063.50,1063.50,1063.50,0,31,31.00
01/25/2004,18:02,1063.50,1063.75,1063.50,1063.75,1,1,2.00
01/25/2004,18:03,1063.25,1063.25,1063.25,1063.25,0,1,1.00
01/25/2004,18:04,1063.50,1063.50,1063.25,1063.50,7,1,8.00
01/25/2004,18:10,1063.25,1063.50,1063.25,1063.50,10,20,30.00
01/25/2004,18:13,1063.50,1063.50,1063.50,1063.50,1,0,1.00
01/25/2004,18:15,1063.50,1063.50,1063.50,1063.50,25,0,25.00
01/25/2004,18:18,1063.75,1063.75,1063.75,1063.75,2,0,2.00
01/25/2004,18:19,1063.50,1063.50,1063.50,1063.50,0,2,2.00
01/25/2004,18:20,1063.50,1064.00,1063.50,1064.00,214,1,215.00
01/25/2004,18:22,1064.25,1064.25,1064.25,1064.25,3,0,3.00
01/25/2004,18:23,1064.25,1064.25,1064.25,1064.25,1,0,1.00
01/25/2004,18:24,1064.25,1064.25,1064.25,1064.25,6,0,6.00
01/25/2004,18:25,1064.25,1064.25,1064.25,1064.25,1,0,1.00
01/25/2004,18:27,1064.25,1064.25,1064.25,1064.25,4,0,4.00
01/25/2004,18:28,1064.25,1064.25,1064.25,1064.25,2,0,2.00
01/25/2004,18:29,1064.25,1064.50,1064.25,1064.25,19,1,20.00
01/25/2004,18:31,1064.50,1064.50,1064.50,1064.50,25,0,25.00
01/25/2004,18:32,1064.50,1064.75,1064.50,1064.75,10,0,10.00
01/25/2004,18:33,1064.75,1064.75,1064.75,1064.75,74,0,74.00
01/25/2004,18:34,1065.00,1065.00,1065.00,1065.00,30,0,30.00
01/25/2004,18:35,1065.00,1065.50,1065.00,1065.25,201,32,233.00
01/25/2004,18:36,1065.25,1065.50,1065.25,1065.25,4,2,6.00
01/25/2004,18:37,1065.25,1065.50,1065.25,1065.50,134,6,140.00
01/25/2004,18:38,1065.75,1066.00,1065.75,1066.00,48,0,48.00
01/25/2004,18:39,1065.75,1066.00,1065.75,1066.00,13,4,17.00
01/25/2004,18:40,1066.00,1066.00,1066.00,1066.00,36,0,36.00
01/25/2004,18:41,1065.75,1065.75,1065.75,1065.75,0,37,37.00
01/25/2004,18:42,1065.75,1065.75,1065.75,1065.75,0,55,55.00
01/25/2004,18:43,1065.75,1066.00,1065.75,1065.75,1,55,56.00
01/25/2004,18:44,1065.75,1065.75,1065.75,1065.75,0,4,4.00
01/25/2004,18:45,1065.75,1065.75,1065.75,1065.75,0,24,24.00
01/25/2004,18:47,1065.75,1065.75,1065.75,1065.75,0,2,2.00
01/25/2004,18:49,1065.75,1065.75,1065.75,1065.75,0,2,2.00
01/25/2004,18:50,1065.75,1065.75,1065.75,1065.75,0,40,40.00
01/25/2004,18:51,1065.75,1065.75,1065.75,1065.75,0,39,39.00
01/25/2004,18:52,1065.75,1065.75,1065.75,1065.75,0,10,10.00
01/25/2004,18:53,1065.75,1065.75,1065.50,1065.75,23,97,120.00
01/25/2004,18:54,1065.75,1065.75,1065.75,1065.75,1,0,1.00
01/25/2004,18:55,1065.75,1065.75,1065.75,1065.75,1,0,1.00
01/25/2004,18:56,1065.75,1065.75,1065.75,1065.75,2,0,2.00
01/25/2004,18:57,1065.75,1065.75,1065.75,1065.75,28,0,28.00
01/25/2004,18:58,1066.00,1066.00,1065.75,1065.75,3,15,18.00
01/25/2004,18:59,1065.75,1065.75,1065.50,1065.75,55,75,130.00
01/25/2004,19:00,1065.50,1065.50,1065.50,1065.50,0,24,24.00
01/25/2004,19:03,1065.50,1065.50,1065.50,1065.50,0,21,21.00
01/25/2004,19:04,1065.50,1065.50,1065.50,1065.50,0,4,4.00
01/25/2004,19:05,1065.75,1065.75,1065.75,1065.75,4,0,4.00
01/25/2004,19:10,1065.50,1065.75,1065.50,1065.50,1,8,9.00
01/25/2004,19:12,1065.50,1065.50,1065.50,1065.50,0,6,6.00
01/25/2004,19:14,1065.50,1065.50,1065.50,1065.50,0,22,22.00
01/25/2004,19:15,1065.50,1065.50,1065.50,1065.50,0,1,1.00
01/25/2004,19:17,1065.75,1065.75,1065.75,1065.75,1,0,1.00
01/25/2004,19:18,1065.50,1065.75,1065.50,1065.50,3,3,6.00
01/25/2004,19:20,1065.75,1065.75,1065.75,1065.75,5,0,5.00
01/25/2004,19:21,1065.75,1065.75,1065.50,1065.50,1,1,2.00
01/25/2004,19:22,1065.50,1065.50,1065.50,1065.50,0,1,1.00
01/25/2004,19:24,1065.50,1065.50,1065.50,1065.50,0,6,6.00
01/25/2004,19:25,1065.50,1065.50,1065.50,1065.50,0,1,1.00
01/25/2004,19:27,1065.50,1065.50,1065.50,1065.50,0,4,4.00
01/25/2004,19:30,1065.50,1065.50,1065.50,1065.50,0,40,40.00
01/25/2004,19:31,1065.50,1065.50,1065.50,1065.50,0,62,62.00
01/25/2004,19:32,1065.50,1065.75,1065.50,1065.75,4,25,29.00
01/25/2004,19:33,1065.50,1065.50,1065.50,1065.50,0,17,17.00
01/25/2004,19:34,1065.50,1065.50,1065.50,1065.50,0,19,19.00
01/25/2004,19:35,1065.50,1065.50,1065.50,1065.50,0,24,24.00
01/25/2004,19:36,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/25/2004,19:37,1065.25,1065.25,1065.00,1065.00,0,79,79.00
01/25/2004,19:38,1065.00,1065.00,1065.00,1065.00,0,17,17.00
01/25/2004,19:39,1065.00,1065.00,1065.00,1065.00,0,7,7.00
01/25/2004,19:40,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,19:41,1065.00,1065.00,1065.00,1065.00,0,12,12.00
01/25/2004,19:43,1065.00,1065.00,1065.00,1065.00,0,2,2.00
01/25/2004,19:44,1065.00,1065.00,1065.00,1065.00,0,13,13.00
01/25/2004,19:49,1065.00,1065.25,1065.00,1065.00,4,30,34.00
01/25/2004,19:51,1065.00,1065.00,1065.00,1065.00,0,13,13.00
01/25/2004,19:52,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/25/2004,19:53,1064.75,1064.75,1064.50,1064.50,2,54,56.00
01/25/2004,19:54,1064.50,1064.75,1064.50,1064.75,6,13,19.00
01/25/2004,19:55,1064.50,1064.50,1064.50,1064.50,0,1,1.00
01/25/2004,19:56,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/25/2004,19:58,1064.75,1064.75,1064.75,1064.75,145,0,145.00
01/25/2004,20:00,1064.75,1064.75,1064.75,1064.75,4,0,4.00
01/25/2004,20:01,1064.50,1064.50,1064.50,1064.50,0,3,3.00
01/25/2004,20:04,1064.75,1064.75,1064.75,1064.75,5,0,5.00
01/25/2004,20:05,1064.50,1064.50,1064.50,1064.50,0,5,5.00
01/25/2004,20:06,1064.50,1064.50,1064.50,1064.50,0,1,1.00
01/25/2004,20:07,1064.50,1064.50,1064.50,1064.50,0,10,10.00
01/25/2004,20:11,1064.50,1064.50,1064.50,1064.50,0,13,13.00
01/25/2004,20:17,1064.75,1064.75,1064.75,1064.75,16,0,16.00
01/25/2004,20:18,1064.50,1064.75,1064.50,1064.75,42,1,43.00
01/25/2004,20:19,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/25/2004,20:20,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/25/2004,20:21,1064.75,1064.75,1064.75,1064.75,65,0,65.00
01/25/2004,20:22,1064.75,1064.75,1064.75,1064.75,46,0,46.00
01/25/2004,20:23,1064.75,1064.75,1064.75,1064.75,35,0,35.00
01/25/2004,20:25,1065.00,1065.00,1065.00,1065.00,26,0,26.00
01/25/2004,20:26,1065.00,1065.25,1065.00,1065.25,42,0,42.00
01/25/2004,20:28,1065.00,1065.00,1065.00,1065.00,0,3,3.00
01/25/2004,20:33,1065.00,1065.00,1065.00,1065.00,0,5,5.00
01/25/2004,20:38,1065.00,1065.25,1065.00,1065.25,1,1,2.00
01/25/2004,20:39,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,20:45,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,20:46,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,20:48,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,20:49,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,20:52,1065.00,1065.00,1065.00,1065.00,0,9,9.00
01/25/2004,20:54,1065.25,1065.25,1065.25,1065.25,100,0,100.00
01/25/2004,20:55,1065.25,1065.25,1065.25,1065.25,7,0,7.00
01/25/2004,20:57,1065.50,1065.50,1065.25,1065.50,3,17,20.00
01/25/2004,21:00,1065.50,1065.50,1065.50,1065.50,3,0,3.00
01/25/2004,21:02,1065.25,1065.25,1065.25,1065.25,0,35,35.00
01/25/2004,21:05,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,21:07,1065.00,1065.00,1065.00,1065.00,0,2,2.00
01/25/2004,21:08,1065.00,1065.00,1065.00,1065.00,0,13,13.00
01/25/2004,21:09,1064.75,1064.75,1064.75,1064.75,0,2,2.00
01/25/2004,21:14,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,21:15,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,21:16,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,21:17,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,21:25,1065.00,1065.00,1065.00,1065.00,0,3,3.00
01/25/2004,21:26,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,21:31,1065.25,1065.25,1065.00,1065.00,3,1,4.00
01/25/2004,21:34,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,21:36,1065.25,1065.25,1065.25,1065.25,10,0,10.00
01/25/2004,21:37,1065.25,1065.25,1065.25,1065.25,8,0,8.00
01/25/2004,21:38,1065.25,1065.25,1065.25,1065.25,3,0,3.00
01/25/2004,21:39,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,21:40,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,21:44,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,21:45,1065.25,1065.25,1065.25,1065.25,2,0,2.00
01/25/2004,21:46,1065.50,1065.50,1065.25,1065.25,1,2,3.00
01/25/2004,21:47,1065.25,1065.25,1065.25,1065.25,0,27,27.00
01/25/2004,21:48,1065.25,1065.25,1065.25,1065.25,0,5,5.00
01/25/2004,21:49,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/25/2004,21:50,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/25/2004,21:51,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/25/2004,21:52,1065.25,1065.25,1065.25,1065.25,0,7,7.00
01/25/2004,21:54,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/25/2004,21:55,1065.25,1065.25,1065.25,1065.25,0,15,15.00
01/25/2004,21:58,1065.00,1065.00,1065.00,1065.00,0,6,6.00
01/25/2004,21:59,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,22:00,1065.00,1065.00,1065.00,1065.00,0,6,6.00
01/25/2004,22:03,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,22:07,1065.00,1065.00,1065.00,1065.00,0,5,5.00
01/25/2004,22:08,1065.00,1065.00,1065.00,1065.00,0,3,3.00
01/25/2004,22:09,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,22:12,1065.25,1065.25,1065.25,1065.25,100,0,100.00
01/25/2004,22:13,1065.50,1065.50,1065.50,1065.50,1,0,1.00
01/25/2004,22:14,1065.25,1065.25,1065.25,1065.25,0,15,15.00
01/25/2004,22:15,1065.25,1065.25,1065.25,1065.25,0,20,20.00
01/25/2004,22:16,1065.25,1065.25,1065.25,1065.25,0,10,10.00
01/25/2004,22:18,1065.00,1065.00,1065.00,1065.00,0,3,3.00
01/25/2004,22:19,1065.25,1065.25,1065.00,1065.00,5,1,6.00
01/25/2004,22:22,1065.00,1065.00,1065.00,1065.00,0,5,5.00
01/25/2004,22:27,1065.00,1065.00,1065.00,1065.00,0,6,6.00
01/25/2004,22:32,1065.00,1065.00,1065.00,1065.00,0,5,5.00
01/25/2004,22:37,1064.75,1064.75,1064.75,1064.75,0,2,2.00
01/25/2004,22:38,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/25/2004,22:41,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,22:43,1065.00,1065.00,1065.00,1065.00,0,2,2.00
01/25/2004,22:44,1065.00,1065.00,1065.00,1065.00,0,3,3.00
01/25/2004,22:45,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,22:52,1065.00,1065.00,1065.00,1065.00,0,9,9.00
01/25/2004,22:54,1065.00,1065.00,1065.00,1065.00,0,6,6.00
01/25/2004,22:56,1065.25,1065.25,1065.25,1065.25,10,0,10.00
01/25/2004,22:57,1065.00,1065.25,1065.00,1065.25,1,1,2.00
01/25/2004,22:59,1065.25,1065.25,1065.25,1065.25,9,0,9.00
01/25/2004,23:00,1065.50,1065.50,1065.50,1065.50,1,0,1.00
01/25/2004,23:03,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/25/2004,23:05,1065.25,1065.25,1065.25,1065.25,3,0,3.00
01/25/2004,23:08,1065.25,1065.50,1065.25,1065.50,3,0,3.00
01/25/2004,23:13,1065.25,1065.25,1065.25,1065.25,0,5,5.00
01/25/2004,23:15,1065.50,1065.50,1065.50,1065.50,1,0,1.00
01/25/2004,23:19,1065.25,1065.25,1065.25,1065.25,0,3,3.00
01/25/2004,23:22,1065.25,1065.25,1065.25,1065.25,0,2,2.00
01/25/2004,23:23,1065.00,1065.00,1065.00,1065.00,0,2,2.00
01/25/2004,23:24,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/25/2004,23:31,1065.50,1065.50,1065.50,1065.50,1,0,1.00
01/25/2004,23:34,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/25/2004,23:39,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/25/2004,23:41,1065.25,1065.25,1065.25,1065.25,0,6,6.00
01/25/2004,23:50,1065.25,1065.25,1065.25,1065.25,0,2,2.00
01/25/2004,23:51,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/25/2004,23:57,1065.25,1065.25,1065.25,1065.25,0,2,2.00
01/26/2004,00:03,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/26/2004,00:13,1065.00,1065.00,1065.00,1065.00,0,38,38.00
01/26/2004,00:16,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/26/2004,00:21,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/26/2004,00:23,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/26/2004,00:28,1065.00,1065.00,1065.00,1065.00,0,2,2.00
01/26/2004,00:29,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/26/2004,00:34,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/26/2004,00:43,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/26/2004,00:45,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/26/2004,00:46,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/26/2004,00:50,1065.00,1065.00,1065.00,1065.00,10,0,10.00
01/26/2004,00:51,1065.00,1065.00,1065.00,1065.00,3,0,3.00
01/26/2004,00:54,1065.00,1065.25,1065.00,1065.25,17,0,17.00
01/26/2004,00:57,1065.00,1065.00,1065.00,1065.00,0,11,11.00
01/26/2004,00:59,1065.00,1065.00,1064.75,1064.75,0,2,2.00
01/26/2004,01:01,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/26/2004,01:09,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/26/2004,01:17,1064.75,1064.75,1064.75,1064.75,0,3,3.00
01/26/2004,01:19,1064.75,1064.75,1064.75,1064.75,0,28,28.00
01/26/2004,01:23,1064.75,1064.75,1064.50,1064.50,0,8,8.00
01/26/2004,01:24,1064.50,1064.75,1064.50,1064.75,2,85,87.00
01/26/2004,01:27,1064.50,1064.75,1064.50,1064.75,2,3,5.00
01/26/2004,01:28,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/26/2004,01:32,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/26/2004,01:35,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/26/2004,01:37,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/26/2004,01:38,1064.75,1064.75,1064.75,1064.75,3,0,3.00
01/26/2004,01:41,1064.75,1064.75,1064.75,1064.75,7,0,7.00
01/26/2004,01:42,1064.75,1065.00,1064.75,1065.00,14,0,14.00
01/26/2004,01:43,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/26/2004,01:44,1065.00,1065.00,1065.00,1065.00,10,0,10.00
01/26/2004,01:49,1064.75,1064.75,1064.75,1064.75,0,14,14.00
01/26/2004,01:50,1064.75,1064.75,1064.75,1064.75,0,7,7.00
01/26/2004,01:51,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/26/2004,01:52,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/26/2004,01:54,1064.75,1064.75,1064.75,1064.75,0,3,3.00
01/26/2004,01:55,1064.75,1064.75,1064.75,1064.75,0,14,14.00
01/26/2004,01:56,1065.00,1065.00,1065.00,1065.00,20,0,20.00
01/26/2004,01:58,1065.00,1065.00,1064.75,1064.75,4,40,44.00
01/26/2004,01:59,1064.75,1064.75,1064.75,1064.75,0,10,10.00
01/26/2004,02:00,1064.75,1065.00,1064.75,1064.75,5,24,29.00
01/26/2004,02:01,1065.00,1065.25,1065.00,1065.25,37,3,40.00
01/26/2004,02:02,1065.25,1065.50,1065.25,1065.25,9,2,11.00
01/26/2004,02:03,1065.25,1065.50,1065.00,1065.00,8,145,153.00
01/26/2004,02:04,1065.25,1065.25,1065.00,1065.00,27,70,97.00
01/26/2004,02:05,1065.00,1065.50,1064.75,1065.50,62,20,82.00
01/26/2004,02:06,1065.50,1065.50,1065.25,1065.25,9,20,29.00
01/26/2004,02:07,1065.25,1065.25,1065.25,1065.25,0,14,14.00
01/26/2004,02:08,1065.25,1065.25,1065.25,1065.25,0,5,5.00
01/26/2004,02:09,1065.25,1065.50,1065.25,1065.50,1,1,2.00
01/26/2004,02:12,1065.50,1065.50,1065.50,1065.50,3,0,3.00
01/26/2004,02:13,1065.50,1065.75,1065.50,1065.75,71,5,76.00
01/26/2004,02:14,1065.50,1065.50,1065.50,1065.50,0,34,34.00
01/26/2004,02:15,1065.25,1065.25,1065.25,1065.25,0,35,35.00
01/26/2004,02:16,1065.00,1065.00,1065.00,1065.00,0,10,10.00
01/26/2004,02:17,1065.25,1065.25,1065.25,1065.25,28,0,28.00
01/26/2004,02:18,1065.50,1065.50,1065.25,1065.25,10,5,15.00
01/26/2004,02:20,1065.00,1065.00,1065.00,1065.00,0,50,50.00
01/26/2004,02:21,1065.00,1065.00,1065.00,1065.00,0,29,29.00
01/26/2004,02:23,1064.75,1065.00,1064.75,1064.75,1,31,32.00
01/26/2004,02:24,1064.50,1064.50,1064.25,1064.25,5,144,149.00
01/26/2004,02:25,1064.25,1064.50,1064.25,1064.50,18,16,34.00
01/26/2004,02:26,1064.25,1064.50,1064.25,1064.50,5,29,34.00
01/26/2004,02:27,1064.25,1064.50,1064.25,1064.50,46,15,61.00
01/26/2004,02:28,1064.50,1064.75,1064.50,1064.75,36,0,36.00
01/26/2004,02:30,1064.75,1064.75,1064.75,1064.75,6,0,6.00
01/26/2004,02:31,1065.00,1065.25,1065.00,1065.00,37,10,47.00
01/26/2004,02:32,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/26/2004,02:33,1065.00,1065.25,1065.00,1065.00,7,20,27.00
01/26/2004,02:34,1064.75,1064.75,1064.75,1064.75,0,14,14.00
01/26/2004,02:35,1064.75,1064.75,1064.75,1064.75,0,2,2.00
01/26/2004,02:36,1065.00,1065.00,1064.00,1064.00,19,308,327.00
01/26/2004,02:37,1064.25,1064.25,1063.50,1064.00,27,206,233.00
01/26/2004,02:38,1064.00,1064.00,1063.75,1064.00,33,1,34.00
01/26/2004,02:39,1064.00,1064.00,1063.25,1063.25,9,104,113.00
01/26/2004,02:40,1063.25,1063.25,1063.00,1063.25,4,102,106.00
01/26/2004,02:41,1063.25,1063.25,1063.25,1063.25,4,0,4.00
01/26/2004,02:42,1063.25,1063.50,1063.25,1063.50,12,0,12.00
01/26/2004,02:43,1063.50,1063.50,1063.50,1063.50,19,0,19.00
01/26/2004,02:44,1063.50,1063.50,1063.50,1063.50,3,0,3.00
01/26/2004,02:45,1063.50,1063.50,1063.50,1063.50,19,0,19.00
01/26/2004,02:46,1063.50,1063.50,1063.25,1063.25,24,35,59.00
01/26/2004,02:47,1063.00,1063.25,1062.75,1063.00,6,68,74.00
01/26/2004,02:48,1063.25,1063.25,1062.75,1063.00,17,62,79.00
01/26/2004,02:49,1063.00,1063.00,1063.00,1063.00,21,0,21.00
01/26/2004,02:50,1063.00,1063.00,1063.00,1063.00,10,0,10.00
01/26/2004,02:51,1063.00,1063.25,1063.00,1063.00,14,11,25.00
01/26/2004,02:52,1063.00,1063.00,1062.75,1063.00,3,19,22.00
01/26/2004,02:53,1063.00,1063.00,1063.00,1063.00,13,0,13.00
01/26/2004,02:54,1063.00,1063.00,1063.00,1063.00,24,0,24.00
01/26/2004,02:55,1063.00,1063.00,1063.00,1063.00,11,0,11.00
01/26/2004,02:56,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/26/2004,02:57,1063.00,1063.00,1063.00,1063.00,23,0,23.00
01/26/2004,02:58,1063.25,1063.25,1063.25,1063.25,41,0,41.00
01/26/2004,02:59,1063.25,1063.25,1063.25,1063.25,3,0,3.00
01/26/2004,03:00,1063.25,1063.25,1063.25,1063.25,12,0,12.00
01/26/2004,03:01,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/26/2004,03:02,1063.25,1063.25,1063.00,1063.00,4,5,9.00
01/26/2004,03:03,1063.00,1063.25,1063.00,1063.00,1,8,9.00
01/26/2004,03:04,1063.25,1063.50,1063.00,1063.50,25,2,27.00
01/26/2004,03:05,1063.50,1063.50,1063.25,1063.25,4,2,6.00
01/26/2004,03:06,1063.25,1063.50,1063.25,1063.50,6,5,11.00
01/26/2004,03:07,1063.50,1063.50,1063.50,1063.50,1,0,1.00
01/26/2004,03:08,1063.50,1063.50,1063.50,1063.50,1,0,1.00
01/26/2004,03:09,1063.25,1063.50,1063.25,1063.25,3,12,15.00
01/26/2004,03:11,1063.25,1063.25,1063.25,1063.25,0,22,22.00
01/26/2004,03:12,1063.25,1063.25,1063.25,1063.25,0,9,9.00
01/26/2004,03:13,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/26/2004,03:15,1063.00,1063.00,1063.00,1063.00,0,45,45.00
01/26/2004,03:17,1063.00,1063.00,1063.00,1063.00,0,4,4.00
01/26/2004,03:18,1063.25,1063.50,1063.25,1063.50,31,0,31.00
01/26/2004,03:19,1063.25,1063.50,1063.25,1063.50,9,3,12.00
01/26/2004,03:20,1063.50,1063.50,1063.50,1063.50,22,0,22.00
01/26/2004,03:21,1063.50,1063.50,1063.50,1063.50,2,0,2.00
01/26/2004,03:22,1063.50,1063.50,1063.25,1063.25,29,2,31.00
01/26/2004,03:23,1063.50,1063.50,1063.50,1063.50,2,0,2.00
01/26/2004,03:24,1063.50,1063.50,1063.50,1063.50,5,0,5.00
01/26/2004,03:25,1063.75,1063.75,1063.75,1063.75,35,0,35.00
01/26/2004,03:26,1064.00,1064.00,1064.00,1064.00,89,0,89.00
01/26/2004,03:27,1064.00,1064.00,1063.25,1064.00,107,64,171.00
01/26/2004,03:28,1063.75,1064.25,1063.75,1064.25,42,4,46.00
01/26/2004,03:29,1064.25,1064.25,1064.25,1064.25,14,0,14.00
01/26/2004,03:30,1064.00,1064.00,1063.75,1063.75,0,65,65.00
01/26/2004,03:31,1064.00,1064.00,1064.00,1064.00,16,0,16.00
01/26/2004,03:32,1064.00,1064.25,1064.00,1064.25,17,0,17.00
01/26/2004,03:33,1064.25,1064.25,1063.75,1063.75,1,65,66.00
01/26/2004,03:34,1064.00,1064.00,1064.00,1064.00,6,0,6.00
01/26/2004,03:35,1064.00,1064.00,1063.75,1063.75,37,10,47.00
01/26/2004,03:36,1063.75,1063.75,1063.75,1063.75,0,5,5.00
01/26/2004,03:38,1063.50,1063.50,1063.50,1063.50,0,31,31.00
01/26/2004,03:39,1063.25,1063.25,1063.25,1063.25,0,1,1.00
01/26/2004,03:41,1063.25,1063.25,1062.75,1063.00,1,102,103.00
01/26/2004,03:42,1063.00,1063.00,1063.00,1063.00,0,10,10.00
01/26/2004,03:43,1063.25,1063.25,1063.25,1063.25,4,0,4.00
01/26/2004,03:44,1063.25,1063.25,1063.25,1063.25,27,0,27.00
01/26/2004,03:45,1063.25,1063.25,1063.25,1063.25,10,0,10.00
01/26/2004,03:48,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/26/2004,03:49,1063.25,1063.25,1063.25,1063.25,19,0,19.00
01/26/2004,03:50,1063.00,1063.00,1063.00,1063.00,0,42,42.00
01/26/2004,03:51,1063.00,1063.00,1063.00,1063.00,0,6,6.00
01/26/2004,03:53,1063.25,1063.25,1063.25,1063.25,12,0,12.00
01/26/2004,03:54,1063.25,1063.25,1063.25,1063.25,38,0,38.00
01/26/2004,03:55,1063.50,1063.50,1063.25,1063.25,6,6,12.00
01/26/2004,03:57,1063.25,1063.25,1063.25,1063.25,0,25,25.00
01/26/2004,03:58,1063.25,1063.25,1063.25,1063.25,0,3,3.00
01/26/2004,03:59,1063.25,1063.25,1063.25,1063.25,0,1,1.00
01/26/2004,04:00,1063.50,1063.50,1063.50,1063.50,1,0,1.00
01/26/2004,04:01,1063.50,1063.75,1063.50,1063.75,35,0,35.00
01/26/2004,04:02,1063.75,1064.00,1063.75,1064.00,30,0,30.00
01/26/2004,04:03,1063.75,1063.75,1063.75,1063.75,0,9,9.00
01/26/2004,04:04,1063.75,1063.75,1063.75,1063.75,0,3,3.00
01/26/2004,04:05,1063.75,1064.00,1063.75,1064.00,72,14,86.00
01/26/2004,04:06,1064.25,1064.50,1064.25,1064.50,36,0,36.00
01/26/2004,04:07,1064.50,1064.50,1064.25,1064.50,57,2,59.00
01/26/2004,04:08,1064.50,1064.50,1064.50,1064.50,1,0,1.00
01/26/2004,04:09,1064.50,1064.50,1064.25,1064.25,92,1,93.00
01/26/2004,04:10,1064.50,1064.50,1064.25,1064.25,6,40,46.00
01/26/2004,04:11,1064.25,1064.25,1064.25,1064.25,0,17,17.00
01/26/2004,04:12,1064.50,1064.50,1064.50,1064.50,23,0,23.00
01/26/2004,04:14,1064.50,1064.50,1064.25,1064.50,38,20,58.00
01/26/2004,04:15,1064.25,1064.25,1064.25,1064.25,0,15,15.00
01/26/2004,04:16,1064.50,1064.50,1064.50,1064.50,6,0,6.00
01/26/2004,04:17,1064.50,1064.50,1064.50,1064.50,39,0,39.00
01/26/2004,04:18,1064.50,1064.50,1064.50,1064.50,5,0,5.00
01/26/2004,04:19,1064.50,1064.75,1064.50,1064.75,27,0,27.00
01/26/2004,04:21,1064.50,1064.50,1064.50,1064.50,0,5,5.00
01/26/2004,04:22,1064.75,1064.75,1064.50,1064.50,3,8,11.00
01/26/2004,04:23,1064.25,1064.25,1064.25,1064.25,0,8,8.00
01/26/2004,04:24,1064.50,1064.50,1064.50,1064.50,9,0,9.00
01/26/2004,04:25,1064.50,1064.50,1064.50,1064.50,6,0,6.00
01/26/2004,04:26,1064.50,1064.50,1064.50,1064.50,15,0,15.00
01/26/2004,04:27,1064.50,1064.50,1064.50,1064.50,1,0,1.00
01/26/2004,04:29,1064.25,1064.25,1064.25,1064.25,0,10,10.00
01/26/2004,04:30,1064.25,1064.25,1064.25,1064.25,0,11,11.00
01/26/2004,04:31,1064.25,1064.50,1064.25,1064.50,1,7,8.00
01/26/2004,04:32,1064.50,1064.50,1064.50,1064.50,5,0,5.00
01/26/2004,04:33,1064.50,1064.50,1064.50,1064.50,13,0,13.00
01/26/2004,04:34,1064.25,1064.50,1064.25,1064.25,1,22,23.00
01/26/2004,04:35,1064.25,1064.25,1064.00,1064.00,10,61,71.00
01/26/2004,04:36,1064.25,1064.25,1064.00,1064.00,1,3,4.00
01/26/2004,04:38,1064.25,1064.25,1064.00,1064.00,1,29,30.00
01/26/2004,04:42,1064.25,1064.25,1064.00,1064.00,3,1,4.00
01/26/2004,04:44,1064.25,1064.25,1064.25,1064.25,2,0,2.00
01/26/2004,04:45,1064.00,1064.00,1063.50,1063.50,1,41,42.00
01/26/2004,04:46,1063.75,1063.75,1063.75,1063.75,7,0,7.00
01/26/2004,04:47,1063.75,1064.00,1063.75,1064.00,4,0,4.00
01/26/2004,04:50,1064.00,1064.00,1064.00,1064.00,5,0,5.00
01/26/2004,04:51,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/26/2004,04:52,1063.75,1063.75,1063.75,1063.75,0,2,2.00
01/26/2004,04:53,1063.50,1063.50,1063.50,1063.50,0,44,44.00
01/26/2004,04:54,1063.50,1063.50,1063.50,1063.50,0,8,8.00
01/26/2004,04:55,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/26/2004,04:56,1063.50,1063.50,1063.50,1063.50,0,2,2.00
01/26/2004,04:58,1063.50,1063.50,1063.50,1063.50,0,3,3.00
01/26/2004,04:59,1063.50,1063.50,1063.50,1063.50,0,24,24.00
01/26/2004,05:00,1063.50,1063.50,1063.50,1063.50,0,3,3.00
01/26/2004,05:01,1063.50,1063.50,1063.50,1063.50,0,30,30.00
01/26/2004,05:02,1063.50,1063.50,1063.50,1063.50,0,8,8.00
01/26/2004,05:03,1063.75,1063.75,1063.75,1063.75,7,0,7.00
01/26/2004,05:04,1063.75,1064.00,1063.75,1064.00,5,0,5.00
01/26/2004,05:05,1063.75,1063.75,1063.50,1063.75,5,16,21.00
01/26/2004,05:06,1063.75,1063.75,1063.75,1063.75,12,0,12.00
01/26/2004,05:07,1063.75,1063.75,1063.50,1063.75,4,5,9.00
01/26/2004,05:09,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/26/2004,05:10,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/26/2004,05:13,1063.75,1064.00,1063.75,1063.75,20,2,22.00
01/26/2004,05:15,1063.75,1063.75,1063.75,1063.75,0,25,25.00
01/26/2004,05:16,1063.50,1063.50,1063.50,1063.50,0,6,6.00
01/26/2004,05:17,1063.50,1063.50,1063.50,1063.50,0,53,53.00
01/26/2004,05:18,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/26/2004,05:19,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/26/2004,05:21,1063.50,1063.50,1063.50,1063.50,0,14,14.00
01/26/2004,05:22,1063.75,1063.75,1063.75,1063.75,1,0,1.00
01/26/2004,05:23,1063.50,1063.50,1063.50,1063.50,0,3,3.00
01/26/2004,05:24,1063.50,1063.50,1063.50,1063.50,0,6,6.00
01/26/2004,05:25,1063.25,1063.25,1063.25,1063.25,0,71,71.00
01/26/2004,05:26,1063.25,1063.50,1063.25,1063.50,1,5,6.00
01/26/2004,05:28,1063.50,1063.50,1063.50,1063.50,1,0,1.00
01/26/2004,05:29,1063.50,1063.50,1063.50,1063.50,5,0,5.00
01/26/2004,05:32,1063.50,1063.50,1063.50,1063.50,2,0,2.00
01/26/2004,05:33,1063.50,1063.50,1063.50,1063.50,1,0,1.00
01/26/2004,05:39,1063.25,1063.25,1063.25,1063.25,0,26,26.00
01/26/2004,05:40,1063.25,1063.25,1063.00,1063.25,5,8,13.00
01/26/2004,05:46,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/26/2004,05:48,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/26/2004,05:49,1063.25,1063.25,1063.25,1063.25,121,0,121.00
01/26/2004,05:50,1063.25,1063.25,1063.25,1063.25,3,0,3.00
01/26/2004,05:51,1063.25,1063.25,1063.25,1063.25,19,0,19.00
01/26/2004,05:52,1063.00,1063.00,1063.00,1063.00,0,25,25.00
01/26/2004,05:53,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/26/2004,05:54,1063.00,1063.00,1063.00,1063.00,0,12,12.00
01/26/2004,05:55,1063.00,1063.25,1063.00,1063.25,2,1,3.00
01/26/2004,05:56,1063.25,1063.25,1063.25,1063.25,3,0,3.00
01/26/2004,05:57,1063.00,1063.00,1062.75,1062.75,3,68,71.00
01/26/2004,05:58,1062.75,1063.00,1062.75,1062.75,1,68,69.00
01/26/2004,05:59,1063.00,1063.00,1063.00,1063.00,28,0,28.00
01/26/2004,06:00,1063.00,1063.00,1063.00,1063.00,17,0,17.00
01/26/2004,06:01,1063.00,1063.50,1063.00,1063.25,209,8,217.00
01/26/2004,06:02,1063.25,1063.25,1063.25,1063.25,0,25,25.00
01/26/2004,06:03,1063.25,1063.25,1063.00,1063.00,6,38,44.00
01/26/2004,06:04,1063.00,1063.00,1063.00,1063.00,0,13,13.00
01/26/2004,06:05,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/26/2004,06:06,1063.00,1063.25,1063.00,1063.25,1,2,3.00
01/26/2004,06:07,1063.00,1063.00,1063.00,1063.00,0,51,51.00
01/26/2004,06:08,1063.00,1063.00,1063.00,1063.00,0,24,24.00
01/26/2004,06:09,1062.75,1062.75,1062.75,1062.75,0,21,21.00
01/26/2004,06:10,1062.75,1062.75,1062.75,1062.75,0,101,101.00
01/26/2004,06:11,1063.00,1063.00,1063.00,1063.00,7,0,7.00
01/26/2004,06:12,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/26/2004,06:13,1063.00,1063.25,1063.00,1063.25,1,1,2.00
01/26/2004,06:15,1063.25,1063.25,1063.25,1063.25,28,0,28.00
01/26/2004,06:16,1063.25,1063.25,1063.25,1063.25,8,0,8.00
01/26/2004,06:17,1063.25,1063.25,1063.00,1063.00,1,1,2.00
01/26/2004,06:18,1063.25,1063.25,1062.75,1062.75,1,20,21.00
01/26/2004,06:19,1063.00,1063.25,1062.75,1063.00,11,3,14.00
01/26/2004,06:20,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/26/2004,06:21,1063.00,1063.00,1063.00,1063.00,6,0,6.00
01/26/2004,06:22,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/26/2004,06:23,1063.00,1063.00,1063.00,1063.00,2,0,2.00
01/26/2004,06:24,1063.00,1063.00,1062.75,1062.75,7,2,9.00
01/26/2004,06:25,1062.75,1063.00,1062.75,1063.00,6,2,8.00
01/26/2004,06:27,1062.75,1063.00,1062.75,1063.00,18,56,74.00
01/26/2004,06:28,1063.00,1063.00,1062.75,1062.75,18,1,19.00
01/26/2004,06:29,1063.00,1063.00,1062.75,1062.75,15,65,80.00
01/26/2004,06:30,1062.75,1063.00,1062.75,1063.00,56,64,120.00
01/26/2004,06:31,1063.00,1063.00,1062.75,1062.75,51,77,128.00
01/26/2004,06:32,1062.75,1062.75,1062.75,1062.75,0,65,65.00
01/26/2004,06:33,1062.75,1062.75,1062.75,1062.75,0,41,41.00
01/26/2004,06:34,1062.75,1063.00,1062.75,1063.00,7,10,17.00
01/26/2004,06:35,1063.00,1063.00,1063.00,1063.00,40,0,40.00
01/26/2004,06:36,1063.00,1063.00,1063.00,1063.00,31,0,31.00
01/26/2004,06:37,1062.75,1063.00,1062.75,1063.00,11,40,51.00
01/26/2004,06:38,1062.75,1062.75,1062.75,1062.75,0,46,46.00
01/26/2004,06:39,1063.00,1063.00,1062.50,1062.50,51,19,70.00
01/26/2004,06:40,1062.75,1063.00,1062.50,1063.00,193,40,233.00
01/26/2004,06:41,1063.25,1063.25,1063.25,1063.25,69,0,69.00
01/26/2004,06:42,1063.00,1063.25,1063.00,1063.25,30,6,36.00
01/26/2004,06:43,1063.25,1063.25,1063.25,1063.25,4,0,4.00
01/26/2004,06:44,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/26/2004,06:45,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/26/2004,06:46,1063.00,1063.00,1062.75,1063.00,52,73,125.00
01/26/2004,06:47,1063.00,1063.00,1062.75,1063.00,21,3,24.00
01/26/2004,06:49,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/26/2004,06:51,1063.25,1063.25,1063.25,1063.25,29,0,29.00
01/26/2004,06:52,1063.00,1063.00,1063.00,1063.00,0,27,27.00
01/26/2004,06:53,1063.25,1063.25,1063.00,1063.00,2,1,3.00
01/26/2004,06:55,1063.00,1063.25,1063.00,1063.25,1,30,31.00
01/26/2004,06:57,1063.25,1063.25,1063.25,1063.25,56,0,56.00
01/26/2004,06:58,1063.25,1063.25,1063.25,1063.25,44,0,44.00
01/26/2004,07:00,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/26/2004,07:01,1063.25,1063.25,1063.00,1063.00,1,1,2.00
01/26/2004,07:02,1063.25,1063.25,1063.25,1063.25,28,0,28.00
01/26/2004,07:03,1063.00,1063.00,1063.00,1063.00,0,43,43.00
01/26/2004,07:04,1063.00,1063.00,1063.00,1063.00,0,61,61.00
01/26/2004,07:05,1063.00,1063.00,1063.00,1063.00,0,12,12.00
01/26/2004,07:06,1063.00,1063.00,1063.00,1063.00,0,31,31.00
01/26/2004,07:07,1063.00,1063.25,1063.00,1063.00,20,38,58.00
01/26/2004,07:08,1063.00,1063.00,1063.00,1063.00,0,11,11.00
01/26/2004,07:09,1063.25,1063.25,1063.00,1063.00,11,23,34.00
01/26/2004,07:10,1063.25,1063.25,1063.25,1063.25,8,0,8.00
01/26/2004,07:11,1063.25,1063.25,1063.00,1063.00,5,3,8.00
01/26/2004,07:12,1063.00,1063.00,1063.00,1063.00,0,31,31.00
01/26/2004,07:13,1063.00,1063.00,1063.00,1063.00,0,11,11.00
01/26/2004,07:14,1063.25,1063.25,1063.25,1063.25,4,0,4.00
01/26/2004,07:15,1063.00,1063.00,1063.00,1063.00,0,50,50.00
01/26/2004,07:16,1063.00,1063.00,1063.00,1063.00,0,22,22.00
01/26/2004,07:17,1063.00,1063.00,1063.00,1063.00,0,21,21.00
01/26/2004,07:18,1063.00,1063.00,1062.75,1063.00,7,62,69.00
01/26/2004,07:19,1063.00,1063.00,1063.00,1063.00,80,0,80.00
01/26/2004,07:20,1062.75,1062.75,1062.75,1062.75,0,75,75.00
01/26/2004,07:21,1063.00,1063.00,1063.00,1063.00,203,0,203.00
01/26/2004,07:24,1063.00,1063.00,1063.00,1063.00,5,0,5.00
01/26/2004,07:26,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/26/2004,07:27,1063.00,1063.50,1063.00,1063.50,193,0,193.00
01/26/2004,07:28,1063.50,1063.50,1063.50,1063.50,2,0,2.00
01/26/2004,07:29,1063.25,1063.50,1062.75,1063.25,7,271,278.00
01/26/2004,07:30,1063.00,1063.25,1063.00,1063.25,14,101,115.00
01/26/2004,07:31,1063.00,1063.00,1063.00,1063.00,0,68,68.00
01/26/2004,07:32,1063.25,1063.25,1063.00,1063.00,45,5,50.00
01/26/2004,07:33,1063.25,1063.25,1062.75,1063.00,8,69,77.00
01/26/2004,07:34,1063.00,1063.00,1062.75,1062.75,55,101,156.00
01/26/2004,07:35,1063.00,1063.00,1062.75,1062.75,10,31,41.00
01/26/2004,07:36,1063.00,1063.00,1062.75,1062.75,6,5,11.00
01/26/2004,07:37,1063.00,1063.00,1062.50,1062.75,13,58,71.00
01/26/2004,07:38,1062.75,1062.75,1062.75,1062.75,117,0,117.00
01/26/2004,07:39,1062.75,1062.75,1062.75,1062.75,5,0,5.00
01/26/2004,07:40,1062.75,1063.00,1062.75,1063.00,2,0,2.00
01/26/2004,07:41,1062.75,1062.75,1062.75,1062.75,0,29,29.00
01/26/2004,07:42,1062.50,1062.50,1062.25,1062.25,1,344,345.00
01/26/2004,07:43,1062.50,1062.50,1062.50,1062.50,164,0,164.00
01/26/2004,07:44,1062.25,1062.75,1062.25,1062.75,274,237,511.00
01/26/2004,07:45,1062.50,1062.75,1062.50,1062.75,167,6,173.00
01/26/2004,07:46,1062.75,1062.75,1062.75,1062.75,74,0,74.00
01/26/2004,07:47,1062.75,1062.75,1062.50,1062.75,37,2,39.00
01/26/2004,07:49,1062.75,1062.75,1062.50,1062.50,40,21,61.00
01/26/2004,07:50,1062.75,1063.00,1062.75,1063.00,7,0,7.00
01/26/2004,07:51,1062.75,1063.00,1062.75,1062.75,2,15,17.00
01/26/2004,07:52,1062.75,1062.75,1062.75,1062.75,0,4,4.00
01/26/2004,07:53,1062.75,1062.75,1062.75,1062.75,0,2,2.00
01/26/2004,07:54,1062.75,1062.75,1062.75,1062.75,0,50,50.00
01/26/2004,07:55,1062.75,1062.75,1062.75,1062.75,0,57,57.00
01/26/2004,07:56,1063.00,1063.00,1062.50,1062.50,1,20,21.00
01/26/2004,07:58,1062.75,1062.75,1062.75,1062.75,21,0,21.00
01/26/2004,07:59,1062.75,1062.75,1062.75,1062.75,216,0,216.00
01/26/2004,08:00,1062.75,1063.00,1062.50,1063.00,44,1,45.00
01/26/2004,08:01,1062.75,1062.75,1062.75,1062.75,0,34,34.00
01/26/2004,08:02,1062.75,1062.75,1062.75,1062.75,0,15,15.00
01/26/2004,08:03,1062.75,1062.75,1062.75,1062.75,0,12,12.00
01/26/2004,08:04,1063.00,1063.00,1062.75,1062.75,2,2,4.00
01/26/2004,08:05,1062.75,1063.00,1062.75,1063.00,7,26,33.00
01/26/2004,08:06,1063.00,1063.00,1063.00,1063.00,70,0,70.00
01/26/2004,08:07,1063.00,1063.25,1063.00,1063.25,82,0,82.00
01/26/2004,08:08,1063.25,1063.25,1063.00,1063.25,57,18,75.00
01/26/2004,08:09,1063.25,1063.25,1063.00,1063.25,91,17,108.00
01/26/2004,08:10,1063.00,1063.25,1063.00,1063.25,11,2,13.00
01/26/2004,08:11,1063.00,1063.50,1063.00,1063.25,97,15,112.00
01/26/2004,08:12,1063.25,1063.50,1063.25,1063.50,34,0,34.00
01/26/2004,08:13,1063.25,1063.25,1063.00,1063.00,31,42,73.00
01/26/2004,08:14,1063.00,1063.25,1063.00,1063.25,4,21,25.00
01/26/2004,08:15,1063.00,1063.25,1063.00,1063.25,6,1,7.00
01/26/2004,08:16,1063.25,1063.25,1063.00,1063.00,10,197,207.00
01/26/2004,08:17,1063.00,1063.00,1062.75,1062.75,2,107,109.00
01/26/2004,08:18,1062.75,1063.00,1062.75,1063.00,1,1,2.00
01/26/2004,08:19,1062.75,1063.00,1062.75,1063.00,23,1,24.00
01/26/2004,08:20,1063.00,1063.00,1063.00,1063.00,31,0,31.00
01/26/2004,08:21,1063.00,1063.00,1062.75,1063.00,12,1,13.00
01/26/2004,08:22,1063.00,1063.00,1063.00,1063.00,6,0,6.00
01/26/2004,08:23,1063.00,1063.00,1063.00,1063.00,63,0,63.00
01/26/2004,08:24,1063.00,1063.00,1063.00,1063.00,14,0,14.00
01/26/2004,08:25,1063.25,1063.25,1063.00,1063.25,9,1,10.00
01/26/2004,08:26,1063.25,1063.25,1063.00,1063.00,7,2,9.00
01/26/2004,08:27,1063.25,1063.50,1063.00,1063.25,124,18,142.00
01/26/2004,08:28,1063.25,1063.25,1063.00,1063.25,60,3,63.00
01/26/2004,08:29,1063.25,1063.50,1063.25,1063.50,27,0,27.00
01/26/2004,08:30,1063.50,1063.75,1063.00,1063.75,676,128,804.00
01/26/2004,08:31,1063.50,1064.25,1063.50,1063.75,1904,884,2788.00
01/26/2004,08:32,1064.00,1064.50,1063.75,1064.50,1219,465,1684.00
01/26/2004,08:33,1064.50,1064.50,1064.00,1064.00,788,1407,2195.00
01/26/2004,08:34,1064.00,1065.00,1064.00,1064.50,1200,1527,2727.00
01/26/2004,08:35,1064.75,1064.75,1064.25,1064.50,639,1238,1877.00
01/26/2004,08:36,1064.25,1065.00,1064.25,1064.75,1416,445,1861.00
01/26/2004,08:37,1064.75,1065.25,1064.75,1065.00,696,574,1270.00
01/26/2004,08:38,1065.00,1065.00,1064.75,1065.00,829,230,1059.00
01/26/2004,08:39,1065.00,1065.75,1065.00,1065.25,3042,811,3853.00
01/26/2004,08:40,1065.50,1065.75,1065.25,1065.50,436,558,994.00
01/26/2004,08:41,1065.50,1065.75,1065.25,1065.75,401,1238,1639.00
01/26/2004,08:42,1065.50,1066.00,1065.25,1065.50,2142,1145,3287.00
01/26/2004,08:43,1065.50,1066.00,1065.25,1065.50,676,1555,2231.00
01/26/2004,08:44,1065.25,1065.50,1065.25,1065.25,602,81,683.00
01/26/2004,08:45,1065.25,1066.00,1065.25,1066.00,758,289,1047.00
01/26/2004,08:46,1066.00,1066.25,1065.75,1066.25,1013,1120,2133.00
01/26/2004,08:47,1066.25,1066.75,1066.00,1066.50,2051,467,2518.00
01/26/2004,08:48,1066.50,1066.75,1066.50,1066.75,1211,442,1653.00
01/26/2004,08:49,1066.75,1067.00,1066.50,1066.75,974,754,1728.00
01/26/2004,08:50,1067.00,1067.00,1066.50,1066.75,287,1291,1578.00
01/26/2004,08:51,1066.75,1067.50,1066.50,1066.75,2056,1661,3717.00
01/26/2004,08:52,1067.00,1067.00,1066.75,1066.75,1536,297,1833.00
01/26/2004,08:53,1066.75,1067.00,1066.50,1066.50,357,1478,1835.00
01/26/2004,08:54,1066.75,1066.75,1066.00,1066.25,749,1464,2213.00
01/26/2004,08:55,1066.25,1066.75,1066.25,1066.50,583,809,1392.00
01/26/2004,08:56,1066.25,1066.50,1066.00,1066.00,69,1227,1296.00
01/26/2004,08:57,1066.00,1066.25,1065.75,1066.00,80,1083,1163.00
01/26/2004,08:58,1065.75,1066.25,1065.75,1066.00,518,413,931.00
01/26/2004,08:59,1066.25,1066.75,1066.00,1066.50,1354,607,1961.00
01/26/2004,09:00,1066.50,1066.75,1066.25,1066.50,1036,583,1619.00
01/26/2004,09:01,1066.50,1067.00,1066.00,1066.25,1305,1095,2400.00
01/26/2004,09:02,1066.00,1066.50,1065.25,1065.50,1330,2104,3434.00
01/26/2004,09:03,1065.75,1065.75,1064.75,1065.00,631,2903,3534.00
01/26/2004,09:04,1065.00,1065.50,1065.00,1065.50,1575,860,2435.00
01/26/2004,09:05,1065.50,1065.75,1064.25,1064.25,282,3064,3346.00
01/26/2004,09:06,1064.25,1065.25,1064.25,1065.25,1918,553,2471.00
01/26/2004,09:07,1065.25,1065.25,1064.75,1064.75,1384,936,2320.00
01/26/2004,09:08,1064.75,1065.00,1064.50,1065.00,319,1593,1912.00
01/26/2004,09:09,1064.75,1065.25,1064.50,1065.00,706,660,1366.00
01/26/2004,09:10,1064.75,1066.00,1064.50,1065.50,2322,1412,3734.00
01/26/2004,09:11,1065.50,1066.00,1065.25,1065.75,1039,534,1573.00
01/26/2004,09:12,1066.00,1066.00,1065.50,1065.50,972,901,1873.00
01/26/2004,09:13,1065.50,1066.00,1065.25,1065.75,424,408,832.00
01/26/2004,09:14,1066.00,1066.00,1065.50,1065.75,378,435,813.00
01/26/2004,09:15,1065.75,1065.75,1065.50,1065.50,348,63,411.00
01/26/2004,09:16,1065.75,1066.75,1065.50,1066.50,2768,636,3404.00
01/26/2004,09:17,1066.50,1067.00,1066.50,1066.75,860,531,1391.00
01/26/2004,09:18,1066.75,1066.75,1066.00,1066.25,225,1278,1503.00
01/26/2004,09:19,1066.25,1066.75,1066.00,1066.50,758,237,995.00
01/26/2004,09:20,1066.50,1066.75,1065.50,1065.50,231,1793,2024.00
01/26/2004,09:21,1065.75,1066.25,1065.50,1066.00,922,203,1125.00
01/26/2004,09:22,1066.25,1066.25,1065.75,1066.00,182,500,682.00
01/26/2004,09:23,1066.00,1066.25,1066.00,1066.25,22,115,137.00
01/26/2004,09:24,1066.25,1067.00,1066.00,1066.50,2558,866,3424.00
01/26/2004,09:25,1066.75,1067.00,1066.50,1067.00,448,90,538.00
01/26/2004,09:26,1066.75,1067.00,1065.75,1066.00,220,1100,1320.00
01/26/2004,09:27,1066.00,1066.00,1065.50,1065.50,209,1433,1642.00
01/26/2004,09:28,1065.50,1065.75,1065.25,1065.25,78,1004,1082.00
01/26/2004,09:29,1065.25,1065.75,1065.25,1065.50,457,718,1175.00
01/26/2004,09:30,1065.50,1065.50,1064.25,1064.25,424,3273,3697.00
01/26/2004,09:31,1064.50,1065.00,1064.25,1064.75,961,1160,2121.00
01/26/2004,09:32,1064.75,1065.25,1064.50,1065.25,439,555,994.00
01/26/2004,09:33,1065.00,1065.50,1065.00,1065.50,812,338,1150.00
01/26/2004,09:34,1065.50,1065.75,1064.75,1064.75,498,1168,1666.00
01/26/2004,09:35,1065.00,1065.00,1064.75,1064.75,494,374,868.00
01/26/2004,09:36,1064.75,1065.50,1064.75,1065.50,988,182,1170.00
01/26/2004,09:37,1065.25,1066.00,1065.25,1066.00,1312,360,1672.00
01/26/2004,09:38,1066.00,1066.00,1065.50,1065.50,546,725,1271.00
01/26/2004,09:39,1065.50,1065.75,1065.25,1065.75,168,263,431.00
01/26/2004,09:40,1065.75,1065.75,1065.50,1065.50,695,12,707.00
01/26/2004,09:41,1065.50,1066.00,1065.50,1065.75,372,644,1016.00
01/26/2004,09:42,1065.50,1065.75,1064.75,1065.00,377,1113,1490.00
01/26/2004,09:43,1065.00,1065.25,1064.50,1065.00,458,753,1211.00
01/26/2004,09:44,1065.00,1065.00,1064.25,1064.25,527,1866,2393.00
01/26/2004,09:45,1064.25,1065.00,1064.00,1064.75,1345,709,2054.00
01/26/2004,09:46,1064.75,1065.00,1064.50,1064.75,613,479,1092.00
01/26/2004,09:47,1064.75,1065.75,1064.75,1065.75,1933,198,2131.00
01/26/2004,09:48,1065.75,1065.75,1065.25,1065.50,378,551,929.00
01/26/2004,09:49,1065.50,1065.75,1065.25,1065.50,287,349,636.00
01/26/2004,09:50,1065.50,1066.25,1065.25,1066.25,1396,310,1706.00
01/26/2004,09:51,1066.25,1067.75,1066.00,1067.25,5961,1794,7755.00
01/26/2004,09:52,1067.50,1067.75,1067.00,1067.00,1343,1289,2632.00
01/26/2004,09:53,1067.00,1067.50,1066.75,1066.75,526,625,1151.00
01/26/2004,09:54,1067.00,1067.00,1066.50,1066.75,475,894,1369.00
01/26/2004,09:55,1066.75,1067.00,1066.75,1067.00,478,276,754.00
01/26/2004,09:56,1067.00,1067.25,1066.50,1066.75,473,462,935.00
01/26/2004,09:57,1066.50,1067.00,1066.50,1066.75,495,440,935.00
01/26/2004,09:58,1066.75,1067.50,1066.75,1066.75,1800,745,2545.00
01/26/2004,09:59,1066.75,1067.00,1066.50,1066.75,388,1329,1717.00
01/26/2004,10:00,1066.75,1067.25,1066.50,1067.00,414,441,855.00
01/26/2004,10:01,1067.00,1067.25,1066.75,1067.00,353,325,678.00
01/26/2004,10:02,1067.00,1067.50,1066.75,1067.25,1206,244,1450.00
01/26/2004,10:03,1067.00,1067.75,1066.75,1067.00,1449,942,2391.00
01/26/2004,10:04,1067.25,1067.25,1067.00,1067.25,45,191,236.00
01/26/2004,10:05,1067.00,1067.25,1066.75,1067.00,402,415,817.00
01/26/2004,10:06,1067.25,1067.25,1066.25,1066.25,198,2403,2601.00
01/26/2004,10:07,1066.50,1066.50,1065.75,1066.00,559,1458,2017.00
01/26/2004,10:08,1065.75,1066.50,1065.75,1066.25,721,401,1122.00
01/26/2004,10:09,1066.50,1066.50,1066.00,1066.25,104,247,351.00
01/26/2004,10:10,1066.25,1066.50,1065.75,1065.75,192,736,928.00
01/26/2004,10:11,1065.75,1066.00,1065.50,1065.75,182,742,924.00
01/26/2004,10:12,1065.50,1066.00,1065.50,1065.75,353,202,555.00
01/26/2004,10:13,1066.00,1066.25,1065.75,1066.00,279,471,750.00
01/26/2004,10:14,1066.25,1066.25,1066.00,1066.00,82,122,204.00
01/26/2004,10:15,1066.25,1066.75,1065.50,1065.50,899,1561,2460.00
01/26/2004,10:16,1065.50,1065.75,1065.25,1065.75,567,485,1052.00
01/26/2004,10:17,1065.50,1066.00,1065.50,1066.00,400,275,675.00
01/26/2004,10:18,1066.00,1066.25,1065.75,1066.00,416,634,1050.00
01/26/2004,10:19,1066.00,1066.00,1065.00,1065.50,300,1809,2109.00
01/26/2004,10:20,1065.25,1065.75,1065.25,1065.75,434,42,476.00
01/26/2004,10:21,1065.50,1065.50,1065.00,1065.25,669,1311,1980.00
01/26/2004,10:22,1065.25,1065.75,1065.25,1065.75,437,168,605.00
01/26/2004,10:23,1065.75,1065.75,1065.00,1065.00,83,623,706.00
01/26/2004,10:24,1065.25,1065.25,1064.50,1065.00,408,2187,2595.00
01/26/2004,10:25,1064.75,1065.00,1064.25,1064.50,287,2164,2451.00
01/26/2004,10:26,1064.50,1065.00,1064.25,1064.50,737,1153,1890.00
01/26/2004,10:27,1064.25,1064.50,1064.00,1064.00,504,2016,2520.00
01/26/2004,10:28,1064.00,1064.50,1063.75,1064.25,1549,1090,2639.00
01/26/2004,10:29,1064.50,1064.75,1064.25,1064.50,497,309,806.00
01/26/2004,10:30,1064.75,1065.00,1064.50,1065.00,761,76,837.00
01/26/2004,10:31,1065.00,1065.25,1064.75,1065.00,894,238,1132.00
01/26/2004,10:32,1065.00,1065.25,1064.75,1064.75,37,395,432.00
01/26/2004,10:33,1064.75,1065.25,1064.75,1065.00,323,47,370.00
01/26/2004,10:34,1065.00,1065.25,1065.00,1065.00,17,215,232.00
01/26/2004,10:35,1065.00,1065.25,1064.75,1064.75,60,643,703.00
01/26/2004,10:36,1064.75,1065.00,1064.25,1064.50,161,625,786.00
01/26/2004,10:37,1064.25,1064.75,1064.25,1064.75,352,456,808.00
01/26/2004,10:38,1064.75,1064.75,1064.25,1064.50,289,834,1123.00
01/26/2004,10:39,1064.75,1064.75,1064.25,1064.75,219,221,440.00
01/26/2004,10:40,1064.50,1065.00,1064.50,1065.00,331,144,475.00
01/26/2004,10:41,1064.75,1064.75,1064.00,1064.25,266,984,1250.00
01/26/2004,10:42,1064.50,1064.75,1064.25,1064.50,215,252,467.00
01/26/2004,10:43,1064.75,1065.00,1064.50,1065.00,354,70,424.00
01/26/2004,10:44,1065.00,1065.00,1064.75,1064.75,203,70,273.00
01/26/2004,10:45,1065.00,1065.50,1064.75,1065.50,1119,407,1526.00
01/26/2004,10:46,1065.50,1065.75,1065.25,1065.50,1022,488,1510.00
01/26/2004,10:47,1065.50,1066.00,1065.25,1066.00,589,273,862.00
01/26/2004,10:48,1066.00,1066.00,1065.50,1065.50,33,322,355.00
01/26/2004,10:49,1065.50,1065.75,1065.25,1065.50,34,249,283.00
01/26/2004,10:50,1065.25,1065.50,1065.25,1065.25,203,74,277.00
01/26/2004,10:51,1065.25,1065.50,1065.25,1065.25,124,48,172.00
01/26/2004,10:52,1065.25,1065.25,1065.00,1065.00,15,706,721.00
01/26/2004,10:53,1065.00,1065.75,1065.00,1065.50,621,216,837.00
01/26/2004,10:54,1065.50,1065.50,1065.25,1065.25,0,209,209.00
01/26/2004,10:55,1065.25,1065.75,1065.25,1065.50,376,238,614.00
01/26/2004,10:56,1065.50,1065.75,1065.25,1065.50,260,160,420.00
01/26/2004,10:57,1065.50,1065.75,1065.50,1065.75,14,87,101.00
01/26/2004,10:58,1065.50,1066.00,1065.50,1065.75,277,153,430.00
01/26/2004,10:59,1065.75,1065.75,1065.50,1065.50,25,262,287.00
01/26/2004,11:00,1065.75,1065.75,1065.50,1065.75,262,179,441.00
01/26/2004,11:01,1065.75,1066.00,1065.50,1065.50,199,158,357.00
01/26/2004,11:02,1065.50,1065.50,1065.50,1065.50,0,17,17.00
01/26/2004,11:03,1065.50,1065.50,1065.25,1065.25,40,407,447.00
01/26/2004,11:04,1065.25,1065.75,1065.25,1065.75,184,11,195.00
01/26/2004,11:05,1065.50,1065.75,1065.50,1065.50,3,18,21.00
01/26/2004,11:06,1065.75,1065.75,1065.50,1065.75,23,167,190.00
01/26/2004,11:07,1065.75,1067.00,1065.50,1067.00,3783,1285,5068.00
01/26/2004,11:08,1067.00,1067.00,1066.50,1066.75,926,786,1712.00
01/26/2004,11:09,1066.75,1067.00,1066.50,1066.75,374,112,486.00
01/26/2004,11:10,1066.50,1067.00,1066.50,1067.00,132,197,329.00
01/26/2004,11:11,1067.00,1067.00,1066.50,1066.75,21,139,160.00
01/26/2004,11:12,1066.75,1066.75,1066.50,1066.50,138,29,167.00
01/26/2004,11:13,1066.50,1067.00,1066.50,1067.00,453,45,498.00
01/26/2004,11:14,1067.00,1067.00,1066.75,1066.75,57,406,463.00
01/26/2004,11:15,1066.75,1067.00,1066.75,1066.75,3,147,150.00
01/26/2004,11:16,1066.75,1067.00,1066.50,1066.50,82,137,219.00
01/26/2004,11:17,1066.50,1066.75,1066.50,1066.50,13,229,242.00
01/26/2004,11:18,1066.50,1067.00,1066.50,1066.75,346,42,388.00
01/26/2004,11:19,1067.00,1067.00,1066.50,1066.50,319,178,497.00
01/26/2004,11:20,1066.75,1066.75,1066.25,1066.50,431,1090,1521.00
01/26/2004,11:21,1066.25,1066.50,1066.25,1066.50,7,57,64.00
01/26/2004,11:22,1066.25,1066.75,1066.00,1066.25,367,324,691.00
01/26/2004,11:23,1066.50,1066.50,1066.25,1066.25,195,81,276.00
01/26/2004,11:24,1066.50,1066.75,1066.25,1066.50,107,3,110.00
01/26/2004,11:25,1066.75,1066.75,1066.50,1066.50,10,134,144.00
01/26/2004,11:26,1066.50,1066.50,1066.25,1066.50,75,13,88.00
01/26/2004,11:27,1066.25,1066.50,1066.00,1066.25,277,280,557.00
01/26/2004,11:28,1066.25,1066.75,1066.25,1066.50,151,43,194.00
01/26/2004,11:29,1066.75,1066.75,1066.75,1066.75,34,0,34.00
01/26/2004,11:30,1066.75,1066.75,1066.50,1066.75,449,2,451.00
01/26/2004,11:31,1066.75,1067.00,1066.50,1066.50,109,215,324.00
01/26/2004,11:32,1066.50,1066.50,1066.00,1066.00,4,841,845.00
01/26/2004,11:33,1066.00,1066.50,1066.00,1066.25,329,297,626.00
01/26/2004,11:34,1066.25,1066.50,1065.75,1065.75,45,899,944.00
01/26/2004,11:35,1065.75,1065.75,1065.25,1065.75,521,1115,1636.00
01/26/2004,11:36,1065.75,1065.75,1065.50,1065.50,95,484,579.00
01/26/2004,11:37,1065.75,1065.75,1065.50,1065.75,251,9,260.00
01/26/2004,11:38,1065.75,1066.00,1065.75,1065.75,171,1,172.00
01/26/2004,11:39,1065.75,1065.75,1065.00,1065.00,242,1407,1649.00
01/26/2004,11:40,1065.00,1065.50,1064.75,1065.00,247,713,960.00
01/26/2004,11:41,1065.25,1065.25,1064.75,1064.75,50,231,281.00
01/26/2004,11:42,1065.00,1065.00,1064.50,1064.50,71,549,620.00
01/26/2004,11:43,1064.50,1065.00,1064.50,1065.00,397,411,808.00
01/26/2004,11:44,1065.00,1065.25,1064.75,1065.00,372,396,768.00
01/26/2004,11:45,1065.00,1065.00,1064.75,1065.00,65,18,83.00
01/26/2004,11:46,1065.00,1065.25,1064.75,1065.25,344,16,360.00
01/26/2004,11:47,1065.25,1065.50,1065.25,1065.50,72,132,204.00
01/26/2004,11:48,1065.25,1065.50,1065.00,1065.50,82,140,222.00
01/26/2004,11:49,1065.25,1065.50,1065.25,1065.25,4,21,25.00
01/26/2004,11:50,1065.50,1065.50,1065.25,1065.50,12,4,16.00
01/26/2004,11:51,1065.50,1066.00,1065.50,1066.00,650,64,714.00
01/26/2004,11:52,1066.00,1066.75,1065.75,1066.75,680,566,1246.00
01/26/2004,11:53,1066.50,1066.75,1066.00,1066.50,433,984,1417.00
01/26/2004,11:54,1066.50,1066.75,1066.25,1066.50,47,156,203.00
01/26/2004,11:55,1066.50,1066.75,1066.25,1066.50,165,494,659.00
01/26/2004,11:56,1066.50,1066.75,1066.25,1066.25,21,271,292.00
01/26/2004,11:57,1066.25,1066.50,1066.00,1066.25,57,458,515.00
01/26/2004,11:58,1066.25,1066.50,1066.25,1066.25,3,27,30.00
01/26/2004,11:59,1066.25,1066.50,1066.25,1066.25,8,77,85.00
01/26/2004,12:00,1066.25,1066.75,1066.25,1066.50,592,483,1075.00
01/26/2004,12:01,1066.75,1066.75,1066.50,1066.50,59,82,141.00
01/26/2004,12:02,1066.50,1066.75,1066.50,1066.50,15,395,410.00
01/26/2004,12:03,1066.50,1066.75,1066.25,1066.50,43,76,119.00
01/26/2004,12:04,1066.50,1066.50,1066.25,1066.25,6,274,280.00
01/26/2004,12:05,1066.25,1066.25,1066.00,1066.00,325,322,647.00
01/26/2004,12:06,1066.25,1066.25,1066.00,1066.00,2,23,25.00
01/26/2004,12:07,1066.00,1066.25,1066.00,1066.25,122,1,123.00
01/26/2004,12:08,1066.25,1066.50,1066.00,1066.25,50,140,190.00
01/26/2004,12:09,1066.00,1066.25,1066.00,1066.00,14,11,25.00
01/26/2004,12:10,1066.25,1066.50,1066.00,1066.00,328,94,422.00
01/26/2004,12:11,1066.25,1066.25,1066.25,1066.25,4,0,4.00
01/26/2004,12:12,1066.25,1066.25,1066.00,1066.00,160,26,186.00
01/26/2004,12:13,1066.25,1066.25,1066.00,1066.25,9,30,39.00
01/26/2004,12:14,1066.00,1066.50,1066.00,1066.25,109,347,456.00
01/26/2004,12:15,1066.25,1066.75,1066.25,1066.50,409,338,747.00
01/26/2004,12:16,1066.50,1066.50,1066.00,1066.00,211,260,471.00
01/26/2004,12:17,1066.00,1066.25,1065.75,1066.00,113,171,284.00
01/26/2004,12:18,1066.25,1066.75,1066.25,1066.50,578,86,664.00
01/26/2004,12:19,1066.75,1067.00,1066.50,1066.50,714,374,1088.00
01/26/2004,12:20,1066.25,1066.75,1066.25,1066.50,171,212,383.00
01/26/2004,12:21,1066.50,1066.50,1066.00,1066.25,26,681,707.00
01/26/2004,12:22,1066.00,1066.25,1066.00,1066.00,58,195,253.00
01/26/2004,12:23,1066.00,1066.75,1065.75,1066.50,607,152,759.00
01/26/2004,12:24,1066.75,1067.50,1066.50,1067.25,1840,351,2191.00
01/26/2004,12:25,1067.25,1067.25,1066.75,1067.25,449,323,772.00
01/26/2004,12:26,1067.25,1067.25,1067.00,1067.25,166,26,192.00
01/26/2004,12:27,1067.00,1067.25,1066.75,1067.00,271,735,1006.00
01/26/2004,12:28,1066.75,1067.50,1066.75,1067.25,890,371,1261.00
01/26/2004,12:29,1067.25,1067.50,1067.00,1067.25,410,102,512.00
01/26/2004,12:30,1067.25,1067.50,1067.00,1067.00,133,318,451.00
01/26/2004,12:31,1067.25,1068.00,1067.00,1067.50,2582,684,3266.00
01/26/2004,12:32,1067.50,1067.75,1067.25,1067.25,100,595,695.00
01/26/2004,12:33,1067.50,1067.75,1067.25,1067.25,472,371,843.00
01/26/2004,12:34,1067.50,1067.50,1067.00,1067.00,241,395,636.00
01/26/2004,12:35,1067.00,1067.25,1067.00,1067.00,8,232,240.00
01/26/2004,12:36,1067.00,1067.25,1066.75,1067.00,470,946,1416.00
01/26/2004,12:37,1067.00,1067.50,1066.75,1067.25,580,21,601.00
01/26/2004,12:38,1067.50,1067.50,1067.25,1067.25,37,22,59.00
01/26/2004,12:39,1067.25,1067.50,1067.25,1067.25,267,262,529.00
01/26/2004,12:40,1067.50,1067.75,1067.25,1067.50,198,35,233.00
01/26/2004,12:41,1067.75,1068.50,1067.75,1068.25,2762,957,3719.00
01/26/2004,12:42,1068.25,1068.25,1068.00,1068.25,390,63,453.00
01/26/2004,12:43,1068.25,1068.50,1067.75,1067.75,720,1385,2105.00
01/26/2004,12:44,1067.75,1068.00,1067.00,1067.00,185,1388,1573.00
01/26/2004,12:45,1067.00,1067.50,1067.00,1067.25,114,399,513.00
01/26/2004,12:46,1067.25,1067.50,1067.00,1067.25,214,31,245.00
01/26/2004,12:47,1067.25,1067.50,1067.25,1067.50,219,23,242.00
01/26/2004,12:48,1067.50,1067.50,1067.25,1067.50,127,295,422.00
01/26/2004,12:49,1067.25,1067.50,1067.00,1067.25,88,200,288.00
01/26/2004,12:50,1067.50,1067.75,1067.25,1067.50,284,221,505.00
01/26/2004,12:51,1067.50,1067.50,1067.25,1067.50,31,22,53.00
01/26/2004,12:52,1067.25,1067.50,1067.00,1067.25,323,797,1120.00
01/26/2004,12:53,1067.25,1067.50,1067.25,1067.50,163,22,185.00
01/26/2004,12:54,1067.50,1067.75,1067.50,1067.50,494,70,564.00
01/26/2004,12:55,1067.50,1067.50,1067.25,1067.25,15,225,240.00
01/26/2004,12:56,1067.25,1067.50,1067.00,1067.25,148,795,943.00
01/26/2004,12:57,1067.50,1067.50,1067.00,1067.00,12,190,202.00
01/26/2004,12:58,1067.00,1067.25,1066.25,1066.50,454,2454,2908.00
01/26/2004,12:59,1066.50,1067.00,1066.25,1067.00,645,318,963.00
01/26/2004,13:00,1067.00,1067.00,1066.50,1066.50,64,310,374.00
01/26/2004,13:01,1066.75,1067.00,1066.50,1067.00,1193,200,1393.00
01/26/2004,13:02,1067.00,1067.75,1066.75,1067.75,996,317,1313.00
01/26/2004,13:03,1067.75,1067.75,1067.50,1067.50,77,383,460.00
01/26/2004,13:04,1067.50,1067.75,1067.50,1067.75,41,314,355.00
01/26/2004,13:05,1067.75,1067.75,1067.50,1067.50,396,48,444.00
01/26/2004,13:06,1067.75,1067.75,1067.25,1067.50,126,268,394.00
01/26/2004,13:07,1067.50,1067.75,1067.50,1067.50,48,10,58.00
01/26/2004,13:08,1067.50,1067.75,1067.50,1067.75,205,27,232.00
01/26/2004,13:09,1067.75,1068.00,1067.75,1068.00,285,46,331.00
01/26/2004,13:10,1067.75,1068.00,1067.75,1067.75,4,393,397.00
01/26/2004,13:11,1067.75,1068.00,1067.75,1067.75,16,374,390.00
01/26/2004,13:12,1067.75,1068.50,1067.75,1068.50,1037,118,1155.00
01/26/2004,13:13,1068.50,1068.50,1067.75,1067.75,801,1342,2143.00
01/26/2004,13:14,1067.75,1068.00,1067.50,1067.75,256,522,778.00
01/26/2004,13:15,1068.00,1068.25,1067.75,1068.25,291,67,358.00
01/26/2004,13:16,1068.25,1068.25,1068.00,1068.25,319,64,383.00
01/26/2004,13:17,1068.25,1068.75,1068.25,1068.50,927,693,1620.00
01/26/2004,13:18,1068.75,1068.75,1068.50,1068.75,79,138,217.00
01/26/2004,13:19,1068.75,1068.75,1068.25,1068.25,210,629,839.00
01/26/2004,13:20,1068.25,1068.50,1068.00,1068.25,461,936,1397.00
01/26/2004,13:21,1068.25,1068.75,1068.25,1068.75,559,137,696.00
01/26/2004,13:22,1068.50,1069.50,1068.50,1069.00,5038,2167,7205.00
01/26/2004,13:23,1069.00,1069.25,1069.00,1069.25,835,96,931.00
01/26/2004,13:24,1069.25,1070.00,1069.00,1069.75,2437,1052,3489.00
01/26/2004,13:25,1069.75,1070.25,1069.50,1070.25,3327,822,4149.00
01/26/2004,13:26,1070.00,1070.50,1069.75,1070.25,2841,950,3791.00
01/26/2004,13:27,1070.25,1071.00,1070.25,1070.50,2968,2323,5291.00
01/26/2004,13:28,1070.50,1070.75,1070.25,1070.75,1355,836,2191.00
01/26/2004,13:29,1070.75,1071.25,1070.75,1070.75,1505,1004,2509.00
01/26/2004,13:30,1071.00,1071.00,1070.50,1070.50,338,1170,1508.00
01/26/2004,13:31,1070.75,1071.00,1070.50,1070.75,435,448,883.00
01/26/2004,13:32,1070.75,1071.75,1070.75,1071.75,3610,1675,5285.00
01/26/2004,13:33,1071.50,1071.75,1071.50,1071.50,231,1197,1428.00
01/26/2004,13:34,1071.50,1071.75,1071.25,1071.50,1105,1150,2255.00
01/26/2004,13:35,1071.50,1071.75,1071.25,1071.75,1512,542,2054.00
01/26/2004,13:36,1071.50,1072.25,1071.50,1071.75,4057,1598,5655.00
01/26/2004,13:37,1071.75,1072.00,1071.75,1072.00,974,122,1096.00
01/26/2004,13:38,1072.00,1072.25,1071.75,1071.75,1142,686,1828.00
01/26/2004,13:39,1071.75,1072.00,1071.50,1071.50,525,1035,1560.00
01/26/2004,13:40,1071.50,1071.75,1071.50,1071.75,451,59,510.00
01/26/2004,13:41,1071.75,1072.25,1071.50,1072.00,1512,162,1674.00
01/26/2004,13:42,1072.00,1072.50,1072.00,1072.25,2762,1431,4193.00
01/26/2004,13:43,1072.00,1072.50,1072.00,1072.25,1358,773,2131.00
01/26/2004,13:44,1072.25,1072.25,1072.00,1072.25,1412,108,1520.00
01/26/2004,13:45,1072.25,1072.75,1072.25,1072.25,1283,2382,3665.00
01/26/2004,13:46,1072.25,1072.25,1072.00,1072.25,542,1295,1837.00
01/26/2004,13:47,1072.25,1072.50,1072.00,1072.25,785,994,1779.00
01/26/2004,13:48,1072.25,1072.50,1072.00,1072.25,651,865,1516.00
01/26/2004,13:49,1072.00,1072.25,1072.00,1072.25,4,323,327.00
01/26/2004,13:50,1072.00,1072.75,1072.00,1072.75,2749,288,3037.00
01/26/2004,13:51,1072.75,1072.75,1072.00,1072.50,1074,2593,3667.00
01/26/2004,13:52,1072.25,1072.50,1072.00,1072.00,620,794,1414.00
01/26/2004,13:53,1072.00,1072.25,1072.00,1072.00,16,571,587.00
01/26/2004,13:54,1072.00,1072.00,1071.75,1071.75,175,1166,1341.00
01/26/2004,13:55,1071.75,1072.25,1071.75,1072.00,928,156,1084.00
01/26/2004,13:56,1072.25,1072.25,1072.00,1072.00,33,49,82.00
01/26/2004,13:57,1072.00,1072.25,1072.00,1072.00,67,92,159.00
01/26/2004,13:58,1072.00,1072.25,1071.75,1071.75,84,843,927.00
01/26/2004,13:59,1072.00,1072.75,1071.75,1072.75,2502,77,2579.00
01/26/2004,14:00,1072.75,1073.00,1072.50,1073.00,2352,265,2617.00
01/26/2004,14:01,1073.00,1073.00,1072.50,1073.00,1519,644,2163.00
01/26/2004,14:02,1073.25,1073.75,1073.25,1073.50,4155,2831,6986.00
01/26/2004,14:03,1073.25,1073.50,1073.00,1073.00,190,1388,1578.00
01/26/2004,14:04,1073.00,1073.25,1072.75,1073.25,729,378,1107.00
01/26/2004,14:05,1073.25,1073.25,1073.00,1073.25,303,107,410.00
01/26/2004,14:06,1073.25,1073.75,1073.00,1073.50,3087,1017,4104.00
01/26/2004,14:07,1073.25,1073.50,1073.25,1073.25,313,265,578.00
01/26/2004,14:08,1073.25,1073.50,1073.25,1073.25,50,137,187.00
01/26/2004,14:09,1073.25,1073.50,1073.25,1073.50,5,230,235.00
01/26/2004,14:10,1073.25,1073.50,1073.25,1073.25,27,89,116.00
01/26/2004,14:11,1073.25,1073.50,1073.25,1073.25,59,506,565.00
01/26/2004,14:12,1073.25,1073.75,1073.00,1073.75,2893,429,3322.00
01/26/2004,14:13,1073.75,1074.00,1073.50,1074.00,1229,784,2013.00
01/26/2004,14:14,1074.00,1074.50,1073.50,1074.50,3615,1301,4916.00
01/26/2004,14:15,1074.25,1074.75,1074.25,1074.50,3009,688,3697.00
01/26/2004,14:16,1074.50,1075.25,1074.25,1075.25,3472,1023,4495.00
01/26/2004,14:17,1075.00,1076.25,1075.00,1076.00,6537,1023,7560.00
01/26/2004,14:18,1076.00,1076.50,1076.00,1076.25,2995,2163,5158.00
01/26/2004,14:19,1076.25,1076.75,1076.25,1076.75,3204,689,3893.00
01/26/2004,14:20,1076.75,1076.75,1076.00,1076.00,259,1656,1915.00
01/26/2004,14:21,1076.00,1076.50,1076.00,1076.00,1218,1478,2696.00
01/26/2004,14:22,1076.25,1076.50,1075.75,1076.25,1423,1435,2858.00
01/26/2004,14:23,1076.25,1076.25,1075.75,1075.75,321,615,936.00
01/26/2004,14:24,1076.00,1076.00,1075.50,1075.75,468,1517,1985.00
01/26/2004,14:25,1075.75,1076.00,1075.75,1075.75,572,259,831.00
01/26/2004,14:26,1075.75,1076.25,1075.75,1076.25,788,254,1042.00
01/26/2004,14:27,1076.25,1076.25,1075.75,1076.00,144,816,960.00
01/26/2004,14:28,1075.75,1076.50,1075.75,1076.50,1887,249,2136.00
01/26/2004,14:29,1076.50,1076.50,1076.00,1076.00,621,848,1469.00
01/26/2004,14:30,1076.00,1076.25,1076.00,1076.00,27,98,125.00
01/26/2004,14:31,1076.00,1076.50,1076.00,1076.25,2010,369,2379.00
01/26/2004,14:32,1076.50,1076.75,1076.25,1076.75,1224,634,1858.00
01/26/2004,14:33,1076.50,1076.75,1076.25,1076.50,159,908,1067.00
01/26/2004,14:34,1076.25,1076.50,1076.25,1076.25,27,829,856.00
01/26/2004,14:35,1076.25,1076.50,1076.25,1076.25,63,925,988.00
01/26/2004,14:36,1076.25,1076.50,1076.00,1076.00,110,503,613.00
01/26/2004,14:37,1076.00,1076.25,1076.00,1076.25,1200,160,1360.00
01/26/2004,14:38,1076.25,1076.75,1076.00,1076.75,1826,251,2077.00
01/26/2004,14:39,1076.75,1077.00,1076.50,1076.75,1455,445,1900.00
01/26/2004,14:40,1076.50,1076.75,1076.00,1076.00,263,1833,2096.00
01/26/2004,14:41,1076.25,1076.50,1076.00,1076.25,1418,865,2283.00
01/26/2004,14:42,1076.50,1076.50,1076.25,1076.25,458,1160,1618.00
01/26/2004,14:43,1076.25,1076.50,1076.00,1076.50,519,596,1115.00
01/26/2004,14:44,1076.25,1076.50,1076.00,1076.00,115,386,501.00
01/26/2004,14:45,1076.25,1076.25,1075.75,1076.25,1829,1346,3175.00
01/26/2004,14:46,1076.25,1076.50,1076.00,1076.25,959,309,1268.00
01/26/2004,14:47,1076.25,1076.50,1076.25,1076.25,531,692,1223.00
01/26/2004,14:48,1076.25,1077.00,1076.25,1076.75,3120,732,3852.00
01/26/2004,14:49,1076.75,1077.75,1076.75,1077.75,4729,534,5263.00
01/26/2004,14:50,1077.75,1078.25,1077.50,1078.00,4704,488,5192.00
01/26/2004,14:51,1078.25,1078.25,1077.75,1078.00,1383,775,2158.00
01/26/2004,14:52,1078.00,1078.50,1077.75,1078.25,3925,1861,5786.00
01/26/2004,14:53,1078.25,1078.50,1078.00,1078.50,1070,2178,3248.00
01/26/2004,14:54,1078.25,1078.75,1078.25,1078.50,2414,937,3351.00
01/26/2004,14:55,1078.50,1078.75,1078.25,1078.50,1348,837,2185.00
01/26/2004,14:56,1078.50,1078.50,1078.00,1078.00,246,1596,1842.00
01/26/2004,14:57,1078.00,1078.25,1078.00,1078.00,109,2556,2665.00
01/26/2004,14:58,1078.00,1078.25,1077.75,1077.75,1599,2224,3823.00
01/26/2004,14:59,1077.75,1078.00,1077.50,1077.75,517,1377,1894.00
01/26/2004,15:00,1077.75,1078.25,1077.75,1078.00,2254,1259,3513.00
01/26/2004,15:01,1077.75,1078.25,1077.75,1078.25,2689,2187,4876.00
01/26/2004,15:02,1078.00,1078.50,1078.00,1078.25,2667,866,3533.00
01/26/2004,15:03,1078.50,1078.50,1078.25,1078.25,1518,190,1708.00
01/26/2004,15:04,1078.50,1078.75,1078.25,1078.75,1151,222,1373.00
01/26/2004,15:05,1078.75,1079.00,1078.50,1078.75,705,457,1162.00
01/26/2004,15:06,1078.75,1079.00,1078.50,1078.75,399,1194,1593.00
01/26/2004,15:07,1078.75,1079.25,1078.75,1078.75,1626,1000,2626.00
01/26/2004,15:08,1078.75,1079.00,1078.50,1078.50,186,1079,1265.00
01/26/2004,15:09,1078.50,1078.75,1078.50,1078.75,229,115,344.00
01/26/2004,15:10,1078.50,1079.00,1078.50,1078.50,1816,814,2630.00
01/26/2004,15:11,1078.50,1078.75,1078.50,1078.50,298,985,1283.00
01/26/2004,15:12,1078.75,1078.75,1078.25,1078.25,398,1047,1445.00
01/26/2004,15:13,1078.50,1078.75,1078.25,1078.75,1869,110,1979.00
01/26/2004,15:14,1078.50,1078.75,1078.50,1078.75,260,238,498.00
01/26/2004,15:15,1078.50,1079.00,1078.25,1078.50,2424,2525,4949.00
01/26/2004,15:16,1078.50,1078.50,1078.50,1078.50,3,0,3.00
01/26/2004,15:31,1078.50,1079.00,1078.25,1078.75,635,45,680.00
01/26/2004,15:32,1078.75,1079.00,1078.50,1078.75,38,230,268.00
01/26/2004,15:33,1078.50,1078.50,1078.00,1078.25,155,282,437.00
01/26/2004,15:34,1078.25,1078.25,1078.00,1078.25,170,4,174.00
01/26/2004,15:35,1078.25,1078.25,1078.00,1078.25,99,3,102.00
01/26/2004,15:36,1078.25,1078.25,1078.25,1078.25,93,0,93.00
01/26/2004,15:37,1078.25,1078.50,1078.25,1078.50,32,0,32.00
01/26/2004,15:38,1078.50,1078.50,1078.25,1078.25,5,41,46.00
01/26/2004,15:39,1078.25,1078.50,1078.25,1078.25,53,22,75.00
01/26/2004,15:40,1078.25,1078.25,1078.25,1078.25,0,167,167.00
01/26/2004,15:41,1078.25,1078.50,1078.25,1078.50,4,20,24.00
01/26/2004,15:42,1078.50,1078.50,1078.25,1078.25,2,32,34.00
01/26/2004,15:43,1078.25,1078.25,1078.00,1078.00,0,55,55.00
01/26/2004,15:44,1078.00,1078.00,1077.75,1077.75,0,308,308.00
01/26/2004,15:45,1077.75,1078.00,1077.50,1077.75,54,296,350.00
01/26/2004,15:46,1077.75,1078.00,1077.75,1077.75,1,40,41.00
01/26/2004,15:47,1077.75,1077.75,1077.50,1077.50,0,100,100.00
01/26/2004,15:48,1077.50,1077.75,1077.25,1077.50,26,405,431.00
01/26/2004,15:49,1077.50,1077.50,1077.25,1077.25,17,263,280.00
01/26/2004,15:50,1077.25,1077.50,1077.25,1077.50,20,47,67.00
01/26/2004,15:51,1077.50,1077.75,1077.50,1077.50,64,8,72.00
01/26/2004,15:52,1077.50,1077.50,1077.50,1077.50,0,28,28.00
01/26/2004,15:53,1077.50,1077.50,1077.25,1077.50,62,24,86.00
01/26/2004,15:54,1077.25,1077.50,1077.25,1077.50,8,5,13.00
01/26/2004,15:55,1077.25,1077.50,1077.00,1077.25,45,99,144.00
01/26/2004,15:56,1077.25,1077.25,1076.75,1076.75,50,412,462.00
01/26/2004,15:57,1076.75,1077.00,1076.75,1076.75,2,119,121.00
01/26/2004,15:58,1076.75,1077.00,1076.50,1076.75,39,28,67.00
01/26/2004,15:59,1076.75,1077.00,1076.75,1076.75,4,58,62.00
01/26/2004,16:00,1076.75,1076.75,1076.50,1076.75,2,63,65.00
01/26/2004,17:01,1077.25,1077.25,1077.00,1077.00,35,39,74.00
01/26/2004,17:02,1077.00,1077.00,1077.00,1077.00,0,37,37.00
01/26/2004,17:03,1077.00,1077.00,1077.00,1077.00,0,5,5.00
01/26/2004,17:04,1077.00,1077.00,1077.00,1077.00,0,8,8.00
01/26/2004,17:05,1077.00,1077.00,1077.00,1077.00,0,16,16.00
01/26/2004,17:06,1077.00,1077.25,1077.00,1077.00,8,5,13.00
01/26/2004,17:07,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,17:08,1077.00,1077.00,1076.75,1076.75,0,4,4.00
01/26/2004,17:09,1076.75,1077.00,1076.75,1077.00,7,1,8.00
01/26/2004,17:10,1077.00,1077.00,1076.75,1076.75,2,46,48.00
01/26/2004,17:11,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/26/2004,17:12,1077.00,1077.00,1077.00,1077.00,3,0,3.00
01/26/2004,17:13,1077.00,1077.00,1077.00,1077.00,4,0,4.00
01/26/2004,17:16,1076.75,1076.75,1076.75,1076.75,0,3,3.00
01/26/2004,17:17,1077.00,1077.00,1077.00,1077.00,4,0,4.00
01/26/2004,17:18,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/26/2004,17:19,1077.00,1077.25,1077.00,1077.25,115,0,115.00
01/26/2004,17:20,1077.00,1077.00,1077.00,1077.00,0,10,10.00
01/26/2004,17:22,1077.25,1077.25,1077.25,1077.25,54,0,54.00
01/26/2004,17:23,1077.25,1077.50,1077.25,1077.50,12,0,12.00
01/26/2004,17:24,1077.25,1077.25,1077.25,1077.25,0,90,90.00
01/26/2004,17:26,1077.25,1077.50,1077.25,1077.50,24,6,30.00
01/26/2004,17:28,1077.50,1077.50,1077.50,1077.50,1,0,1.00
01/26/2004,17:29,1077.00,1077.25,1077.00,1077.00,5,11,16.00
01/26/2004,17:31,1077.25,1077.25,1077.25,1077.25,3,0,3.00
01/26/2004,17:32,1077.25,1077.25,1077.00,1077.25,10,5,15.00
01/26/2004,17:33,1077.25,1077.25,1077.25,1077.25,3,0,3.00
01/26/2004,17:34,1077.25,1077.25,1077.25,1077.25,2,0,2.00
01/26/2004,17:35,1077.50,1077.50,1077.50,1077.50,1,0,1.00
01/26/2004,17:36,1077.25,1077.25,1077.25,1077.25,0,2,2.00
01/26/2004,17:37,1077.25,1077.25,1077.25,1077.25,0,6,6.00
01/26/2004,17:38,1077.25,1077.25,1077.25,1077.25,0,3,3.00
01/26/2004,17:39,1077.25,1077.25,1077.25,1077.25,0,2,2.00
01/26/2004,17:40,1077.50,1077.50,1077.50,1077.50,1,0,1.00
01/26/2004,17:41,1077.25,1077.25,1077.25,1077.25,0,2,2.00
01/26/2004,17:45,1077.50,1077.50,1077.50,1077.50,4,0,4.00
01/26/2004,17:46,1077.50,1077.50,1077.50,1077.50,8,0,8.00
01/26/2004,17:48,1077.50,1077.50,1077.50,1077.50,30,0,30.00
01/26/2004,17:49,1077.75,1077.75,1077.50,1077.75,18,1,19.00
01/26/2004,17:50,1077.75,1077.75,1077.50,1077.50,1,8,9.00
01/26/2004,17:52,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2004,17:54,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2004,17:55,1077.50,1077.50,1077.50,1077.50,0,16,16.00
01/26/2004,17:57,1077.50,1077.75,1077.50,1077.75,1,9,10.00
01/26/2004,17:58,1077.75,1077.75,1077.75,1077.75,5,0,5.00
01/26/2004,18:00,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,18:02,1077.75,1077.75,1077.75,1077.75,6,0,6.00
01/26/2004,18:03,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,18:07,1077.75,1077.75,1077.75,1077.75,8,0,8.00
01/26/2004,18:08,1077.75,1077.75,1077.75,1077.75,36,0,36.00
01/26/2004,18:09,1077.75,1077.75,1077.75,1077.75,9,0,9.00
01/26/2004,18:11,1077.75,1077.75,1077.75,1077.75,12,0,12.00
01/26/2004,18:12,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/26/2004,18:13,1077.75,1077.75,1077.75,1077.75,0,1,1.00
01/26/2004,18:14,1077.75,1078.00,1077.75,1077.75,1,11,12.00
01/26/2004,18:15,1077.75,1078.00,1077.75,1078.00,2,10,12.00
01/26/2004,18:21,1077.50,1077.75,1077.50,1077.75,1,1,2.00
01/26/2004,18:26,1077.75,1077.75,1077.75,1077.75,9,0,9.00
01/26/2004,18:28,1077.75,1077.75,1077.75,1077.75,11,0,11.00
01/26/2004,18:31,1077.50,1077.50,1077.25,1077.25,0,52,52.00
01/26/2004,18:32,1077.50,1077.50,1077.50,1077.50,8,0,8.00
01/26/2004,18:33,1077.50,1077.50,1077.50,1077.50,2,0,2.00
01/26/2004,18:34,1077.25,1077.50,1077.25,1077.50,3,2,5.00
01/26/2004,18:35,1077.25,1077.25,1077.25,1077.25,0,10,10.00
01/26/2004,18:37,1077.50,1077.50,1077.50,1077.50,5,0,5.00
01/26/2004,18:38,1077.25,1077.25,1077.25,1077.25,0,50,50.00
01/26/2004,18:40,1077.50,1077.50,1077.50,1077.50,1,0,1.00
01/26/2004,18:41,1077.50,1077.50,1077.50,1077.50,25,0,25.00
01/26/2004,18:46,1077.50,1077.50,1077.50,1077.50,1,0,1.00
01/26/2004,18:49,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,18:51,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2004,18:52,1077.75,1077.75,1077.75,1077.75,6,0,6.00
01/26/2004,18:53,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,18:55,1077.75,1077.75,1077.75,1077.75,8,0,8.00
01/26/2004,18:56,1077.75,1077.75,1077.50,1077.75,5,1,6.00
01/26/2004,18:57,1077.75,1077.75,1077.75,1077.75,3,0,3.00
01/26/2004,19:00,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2004,19:02,1077.75,1077.75,1077.75,1077.75,2,0,2.00
01/26/2004,19:03,1077.75,1077.75,1077.75,1077.75,4,0,4.00
01/26/2004,19:06,1077.75,1077.75,1077.75,1077.75,6,0,6.00
01/26/2004,19:09,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,19:10,1077.75,1077.75,1077.50,1077.50,5,4,9.00
01/26/2004,19:11,1077.75,1077.75,1077.75,1077.75,2,0,2.00
01/26/2004,19:12,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,19:13,1077.50,1077.50,1077.50,1077.50,0,10,10.00
01/26/2004,19:14,1077.50,1077.50,1077.50,1077.50,0,32,32.00
01/26/2004,19:23,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2004,19:25,1077.50,1077.75,1077.50,1077.75,1,5,6.00
01/26/2004,19:26,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2004,19:29,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2004,19:30,1077.75,1077.75,1077.75,1077.75,2,0,2.00
01/26/2004,19:33,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2004,19:36,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2004,19:41,1077.75,1077.75,1077.75,1077.75,11,0,11.00
01/26/2004,19:42,1077.75,1077.75,1077.75,1077.75,20,0,20.00
01/26/2004,19:44,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,19:46,1077.75,1077.75,1077.75,1077.75,5,0,5.00
01/26/2004,19:50,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,19:53,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2004,19:56,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2004,20:01,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2004,20:02,1077.50,1077.50,1077.50,1077.50,0,4,4.00
01/26/2004,20:03,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2004,20:04,1077.50,1077.50,1077.25,1077.25,0,11,11.00
01/26/2004,20:06,1077.50,1077.50,1077.50,1077.50,2,0,2.00
01/26/2004,20:08,1077.50,1077.50,1077.50,1077.50,4,0,4.00
01/26/2004,20:12,1077.25,1077.25,1077.25,1077.25,0,31,31.00
01/26/2004,20:13,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,20:15,1077.25,1077.25,1077.00,1077.00,1,1,2.00
01/26/2004,20:16,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,20:18,1077.00,1077.00,1077.00,1077.00,0,10,10.00
01/26/2004,20:19,1077.00,1077.00,1077.00,1077.00,0,5,5.00
01/26/2004,20:20,1077.25,1077.25,1077.25,1077.25,5,0,5.00
01/26/2004,20:21,1077.00,1077.00,1077.00,1077.00,0,40,40.00
01/26/2004,20:22,1077.25,1077.25,1077.25,1077.25,5,0,5.00
01/26/2004,20:23,1077.00,1077.25,1077.00,1077.25,2,36,38.00
01/26/2004,20:25,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,20:28,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,20:31,1076.75,1077.25,1076.75,1077.25,9,4,13.00
01/26/2004,20:33,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,20:35,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,20:37,1077.00,1077.00,1077.00,1077.00,0,5,5.00
01/26/2004,20:38,1077.00,1077.00,1077.00,1077.00,0,6,6.00
01/26/2004,20:39,1077.00,1077.00,1077.00,1077.00,0,46,46.00
01/26/2004,20:42,1077.00,1077.00,1077.00,1077.00,0,9,9.00
01/26/2004,20:43,1077.00,1077.00,1076.75,1077.00,1,2,3.00
01/26/2004,20:48,1077.00,1077.00,1077.00,1077.00,33,0,33.00
01/26/2004,20:49,1077.00,1077.00,1077.00,1077.00,28,0,28.00
01/26/2004,20:51,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/26/2004,20:52,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/26/2004,20:53,1077.00,1077.00,1077.00,1077.00,10,0,10.00
01/26/2004,20:54,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/26/2004,20:56,1077.00,1077.00,1076.75,1076.75,1,36,37.00
01/26/2004,20:59,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/26/2004,21:00,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/26/2004,21:01,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/26/2004,21:02,1077.00,1077.25,1077.00,1077.25,4,0,4.00
01/26/2004,21:03,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,21:04,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,21:06,1077.25,1077.25,1077.25,1077.25,11,0,11.00
01/26/2004,21:09,1077.50,1077.50,1077.50,1077.50,1,0,1.00
01/26/2004,21:12,1077.25,1077.25,1077.25,1077.25,0,2,2.00
01/26/2004,21:14,1077.25,1077.25,1077.25,1077.25,0,3,3.00
01/26/2004,21:19,1077.25,1077.25,1077.25,1077.25,0,3,3.00
01/26/2004,21:26,1077.25,1077.25,1077.25,1077.25,0,1,1.00
01/26/2004,21:27,1077.25,1077.25,1077.25,1077.25,0,2,2.00
01/26/2004,21:28,1077.25,1077.50,1077.25,1077.50,1,3,4.00
01/26/2004,21:32,1077.00,1077.00,1077.00,1077.00,0,3,3.00
01/26/2004,21:35,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,21:36,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,21:41,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,21:44,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,21:52,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,21:54,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,21:55,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,22:02,1077.00,1077.00,1077.00,1077.00,0,20,20.00
01/26/2004,22:08,1077.00,1077.00,1077.00,1077.00,0,15,15.00
01/26/2004,22:09,1077.00,1077.00,1077.00,1077.00,0,28,28.00
01/26/2004,22:10,1077.00,1077.00,1077.00,1077.00,0,4,4.00
01/26/2004,22:13,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,22:14,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,22:21,1077.25,1077.25,1077.25,1077.25,6,0,6.00
01/26/2004,22:24,1077.00,1077.00,1077.00,1077.00,0,5,5.00
01/26/2004,22:25,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,22:29,1077.25,1077.25,1077.25,1077.25,5,0,5.00
01/26/2004,22:46,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/26/2004,22:48,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/26/2004,23:07,1077.00,1077.00,1077.00,1077.00,0,3,3.00
01/26/2004,23:08,1077.25,1077.25,1077.25,1077.25,2,0,2.00
01/26/2004,23:11,1077.00,1077.25,1077.00,1077.25,2,10,12.00
01/26/2004,23:13,1077.00,1077.00,1077.00,1077.00,0,15,15.00
01/26/2004,23:14,1077.00,1077.00,1077.00,1077.00,0,7,7.00
01/26/2004,23:15,1077.00,1077.00,1077.00,1077.00,0,14,14.00
01/26/2004,23:16,1077.00,1077.00,1076.75,1077.00,2,10,12.00
01/26/2004,23:20,1077.00,1077.00,1077.00,1077.00,10,0,10.00
01/26/2004,23:21,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/26/2004,23:22,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/26/2004,23:23,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/26/2004,23:24,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/26/2004,23:32,1076.75,1076.75,1076.75,1076.75,0,50,50.00
01/26/2004,23:33,1077.00,1077.00,1076.75,1076.75,1,1,2.00
01/26/2004,23:39,1076.75,1076.75,1076.75,1076.75,0,51,51.00
01/26/2004,23:40,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/26/2004,23:41,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/26/2004,23:43,1076.75,1076.75,1076.75,1076.75,0,10,10.00
01/26/2004,23:45,1076.75,1076.75,1076.75,1076.75,0,6,6.00
01/26/2004,23:46,1076.50,1076.50,1076.50,1076.50,0,17,17.00
01/26/2004,23:54,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/26/2004,23:55,1076.75,1077.00,1076.75,1077.00,41,0,41.00
01/27/2004,00:01,1076.75,1076.75,1076.75,1076.75,0,3,3.00
01/27/2004,00:04,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/27/2004,00:05,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/27/2004,00:08,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/27/2004,00:19,1076.50,1076.50,1076.50,1076.50,0,41,41.00
01/27/2004,00:20,1076.50,1076.50,1076.50,1076.50,0,4,4.00
01/27/2004,00:22,1076.50,1076.50,1076.50,1076.50,0,2,2.00
01/27/2004,00:24,1076.25,1076.25,1076.00,1076.25,7,106,113.00
01/27/2004,00:25,1076.25,1076.25,1076.25,1076.25,2,0,2.00
01/27/2004,00:26,1076.25,1076.25,1076.25,1076.25,2,0,2.00
01/27/2004,00:29,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/27/2004,00:30,1076.25,1076.25,1076.25,1076.25,0,3,3.00
01/27/2004,00:32,1076.25,1076.25,1076.25,1076.25,0,5,5.00
01/27/2004,00:33,1076.25,1076.25,1076.25,1076.25,0,5,5.00
01/27/2004,00:34,1076.25,1076.50,1076.25,1076.50,1,1,2.00
01/27/2004,00:35,1076.25,1076.25,1076.25,1076.25,0,5,5.00
01/27/2004,00:36,1076.25,1076.25,1076.00,1076.00,0,10,10.00
01/27/2004,00:38,1076.00,1076.00,1076.00,1076.00,0,3,3.00
01/27/2004,00:42,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/27/2004,00:43,1076.00,1076.25,1076.00,1076.25,3,2,5.00
01/27/2004,00:46,1076.25,1076.75,1076.25,1076.75,213,5,218.00
01/27/2004,00:47,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/27/2004,00:48,1076.50,1076.75,1076.25,1076.25,1,29,30.00
01/27/2004,00:49,1076.25,1076.25,1076.25,1076.25,0,15,15.00
01/27/2004,00:50,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/27/2004,00:52,1076.25,1076.25,1076.25,1076.25,0,5,5.00
01/27/2004,00:53,1076.50,1076.50,1076.50,1076.50,2,0,2.00
01/27/2004,00:54,1076.50,1076.50,1076.50,1076.50,11,0,11.00
01/27/2004,00:55,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/27/2004,00:58,1076.75,1076.75,1076.75,1076.75,5,0,5.00
01/27/2004,00:59,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/27/2004,01:00,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/27/2004,01:03,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/27/2004,01:04,1076.75,1076.75,1076.75,1076.75,0,4,4.00
01/27/2004,01:07,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/27/2004,01:08,1076.75,1076.75,1076.50,1076.50,0,33,33.00
01/27/2004,01:09,1076.50,1076.50,1076.50,1076.50,0,12,12.00
01/27/2004,01:10,1076.25,1076.25,1076.25,1076.25,0,7,7.00
01/27/2004,01:12,1076.25,1076.25,1076.25,1076.25,0,20,20.00
01/27/2004,01:13,1076.25,1076.25,1076.25,1076.25,0,36,36.00
01/27/2004,01:15,1076.00,1076.25,1076.00,1076.25,1,1,2.00
01/27/2004,01:16,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/27/2004,01:17,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/27/2004,01:18,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/27/2004,01:19,1076.25,1076.25,1076.00,1076.00,31,50,81.00
01/27/2004,01:21,1076.00,1076.00,1076.00,1076.00,0,3,3.00
01/27/2004,01:22,1076.25,1076.25,1076.25,1076.25,2,0,2.00
01/27/2004,01:24,1076.25,1076.25,1076.25,1076.25,57,0,57.00
01/27/2004,01:26,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/27/2004,01:27,1076.25,1076.25,1076.25,1076.25,5,0,5.00
01/27/2004,01:28,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/27/2004,01:31,1076.00,1076.25,1076.00,1076.25,2,3,5.00
01/27/2004,01:32,1076.25,1076.25,1076.25,1076.25,2,0,2.00
01/27/2004,01:33,1076.25,1076.25,1076.25,1076.25,3,0,3.00
01/27/2004,01:34,1076.25,1076.25,1076.25,1076.25,4,0,4.00
01/27/2004,01:36,1076.00,1076.00,1076.00,1076.00,0,4,4.00
01/27/2004,01:38,1076.00,1076.00,1076.00,1076.00,0,20,20.00
01/27/2004,01:39,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/27/2004,01:41,1076.00,1076.00,1076.00,1076.00,0,63,63.00
01/27/2004,01:42,1076.00,1076.00,1076.00,1076.00,0,9,9.00
01/27/2004,01:43,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/27/2004,01:44,1076.00,1076.00,1076.00,1076.00,0,6,6.00
01/27/2004,01:45,1076.00,1076.00,1076.00,1076.00,0,18,18.00
01/27/2004,01:46,1075.75,1076.00,1075.50,1076.00,6,140,146.00
01/27/2004,01:47,1075.75,1075.75,1075.75,1075.75,0,42,42.00
01/27/2004,01:48,1076.00,1076.00,1075.75,1075.75,1,1,2.00
01/27/2004,01:49,1075.75,1076.25,1075.75,1076.25,12,10,22.00
01/27/2004,01:50,1076.00,1076.25,1076.00,1076.25,1,15,16.00
01/27/2004,01:51,1076.00,1076.00,1076.00,1076.00,0,7,7.00
01/27/2004,01:52,1076.00,1076.00,1075.75,1075.75,0,51,51.00
01/27/2004,01:53,1075.75,1076.00,1075.75,1075.75,1,73,74.00
01/27/2004,01:54,1075.75,1075.75,1075.75,1075.75,0,42,42.00
01/27/2004,01:55,1075.75,1076.00,1075.75,1075.75,2,84,86.00
01/27/2004,01:56,1076.00,1076.00,1075.75,1076.00,3,10,13.00
01/27/2004,01:57,1076.00,1076.00,1076.00,1076.00,1,0,1.00
01/27/2004,01:58,1075.75,1075.75,1075.75,1075.75,0,40,40.00
01/27/2004,01:59,1075.75,1075.75,1075.75,1075.75,0,29,29.00
01/27/2004,02:00,1076.00,1076.00,1076.00,1076.00,3,0,3.00
01/27/2004,02:01,1076.00,1076.00,1075.75,1075.75,22,167,189.00
01/27/2004,02:02,1075.75,1076.00,1075.75,1076.00,26,90,116.00
01/27/2004,02:03,1075.75,1076.00,1075.75,1076.00,70,25,95.00
01/27/2004,02:04,1076.00,1076.00,1076.00,1076.00,33,0,33.00
01/27/2004,02:05,1076.00,1076.25,1076.00,1076.25,24,0,24.00
01/27/2004,02:06,1076.00,1076.50,1076.00,1076.25,137,20,157.00
01/27/2004,02:07,1076.25,1076.75,1076.25,1076.25,121,107,228.00
01/27/2004,02:08,1076.25,1076.25,1076.00,1076.00,0,60,60.00
01/27/2004,02:09,1076.00,1076.00,1076.00,1076.00,0,16,16.00
01/27/2004,02:10,1076.00,1076.00,1076.00,1076.00,0,63,63.00
01/27/2004,02:11,1076.00,1076.00,1076.00,1076.00,0,71,71.00
01/27/2004,02:12,1076.00,1076.00,1075.75,1075.75,0,5,5.00
01/27/2004,02:13,1076.00,1076.00,1075.75,1075.75,4,57,61.00
01/27/2004,02:14,1075.75,1075.75,1075.75,1075.75,0,46,46.00
01/27/2004,02:15,1075.75,1076.00,1075.50,1076.00,17,50,67.00
01/27/2004,02:17,1076.00,1076.00,1076.00,1076.00,4,0,4.00
01/27/2004,02:18,1076.00,1076.25,1076.00,1076.00,18,1,19.00
01/27/2004,02:19,1076.25,1076.25,1076.25,1076.25,10,0,10.00
01/27/2004,02:20,1076.25,1076.50,1076.00,1076.25,42,9,51.00
01/27/2004,02:21,1076.25,1076.50,1076.25,1076.25,5,5,10.00
01/27/2004,02:22,1076.50,1076.50,1076.50,1076.50,63,0,63.00
01/27/2004,02:23,1076.50,1076.50,1076.50,1076.50,4,0,4.00
01/27/2004,02:24,1076.50,1076.50,1076.50,1076.50,27,0,27.00
01/27/2004,02:25,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/27/2004,02:27,1076.75,1076.75,1076.75,1076.75,33,0,33.00
01/27/2004,02:28,1076.75,1076.75,1076.50,1076.75,11,6,17.00
01/27/2004,02:29,1076.50,1076.50,1076.50,1076.50,0,3,3.00
01/27/2004,02:30,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/27/2004,02:31,1076.50,1076.50,1076.50,1076.50,0,2,2.00
01/27/2004,02:32,1076.50,1076.50,1076.50,1076.50,0,7,7.00
01/27/2004,02:33,1076.75,1076.75,1076.75,1076.75,11,0,11.00
01/27/2004,02:34,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/27/2004,02:35,1076.50,1076.75,1076.50,1076.75,19,25,44.00
01/27/2004,02:36,1076.75,1076.75,1076.75,1076.75,8,0,8.00
01/27/2004,02:37,1076.50,1076.50,1076.50,1076.50,0,41,41.00
01/27/2004,02:38,1076.50,1076.50,1076.50,1076.50,0,25,25.00
01/27/2004,02:40,1076.25,1076.25,1076.25,1076.25,0,50,50.00
01/27/2004,02:42,1076.25,1076.25,1076.25,1076.25,0,18,18.00
01/27/2004,02:43,1076.25,1076.50,1076.00,1076.00,30,25,55.00
01/27/2004,02:44,1076.25,1076.25,1076.25,1076.25,2,0,2.00
01/27/2004,02:47,1076.25,1076.50,1076.25,1076.25,21,1,22.00
01/27/2004,02:48,1076.25,1076.25,1076.25,1076.25,0,21,21.00
01/27/2004,02:49,1076.25,1076.25,1076.25,1076.25,0,9,9.00
01/27/2004,02:50,1076.00,1076.00,1076.00,1076.00,0,3,3.00
01/27/2004,02:51,1076.25,1076.25,1076.25,1076.25,3,0,3.00
01/27/2004,02:52,1076.00,1076.00,1076.00,1076.00,0,28,28.00
01/27/2004,02:54,1076.00,1076.00,1076.00,1076.00,0,17,17.00
01/27/2004,02:55,1076.00,1076.00,1076.00,1076.00,0,28,28.00
01/27/2004,02:56,1075.75,1076.00,1075.50,1076.00,3,106,109.00
01/27/2004,02:57,1075.75,1075.75,1075.75,1075.75,0,27,27.00
01/27/2004,02:58,1075.75,1075.75,1075.50,1075.75,1,11,12.00
01/27/2004,02:59,1075.75,1075.75,1075.75,1075.75,13,0,13.00
01/27/2004,03:00,1075.75,1075.75,1075.75,1075.75,29,0,29.00
01/27/2004,03:02,1075.75,1075.75,1075.50,1075.75,16,5,21.00
01/27/2004,03:03,1075.75,1075.75,1075.50,1075.50,18,31,49.00
01/27/2004,03:04,1075.50,1075.75,1075.50,1075.75,3,35,38.00
01/27/2004,03:05,1075.75,1076.00,1075.50,1076.00,33,5,38.00
01/27/2004,03:06,1076.00,1076.00,1076.00,1076.00,58,0,58.00
01/27/2004,03:07,1076.00,1076.00,1075.75,1075.75,18,37,55.00
01/27/2004,03:08,1075.75,1075.75,1075.75,1075.75,0,19,19.00
01/27/2004,03:09,1075.50,1075.50,1075.25,1075.50,15,29,44.00
01/27/2004,03:10,1075.75,1075.75,1075.75,1075.75,54,0,54.00
01/27/2004,03:11,1075.75,1076.00,1075.75,1075.75,95,26,121.00
01/27/2004,03:12,1075.50,1076.00,1075.50,1076.00,79,1,80.00
01/27/2004,03:13,1075.75,1075.75,1075.75,1075.75,0,132,132.00
01/27/2004,03:14,1075.75,1075.75,1075.75,1075.75,0,10,10.00
01/27/2004,03:15,1075.75,1075.75,1075.75,1075.75,0,5,5.00
01/27/2004,03:17,1075.75,1075.75,1075.50,1075.50,0,21,21.00
01/27/2004,03:18,1075.25,1075.25,1075.25,1075.25,0,22,22.00
01/27/2004,03:19,1075.25,1075.50,1075.25,1075.50,91,56,147.00
01/27/2004,03:20,1075.75,1075.75,1075.75,1075.75,5,0,5.00
01/27/2004,03:21,1075.75,1075.75,1075.75,1075.75,5,0,5.00
01/27/2004,03:23,1075.75,1075.75,1075.75,1075.75,75,0,75.00
01/27/2004,03:24,1075.75,1075.75,1075.75,1075.75,19,0,19.00
01/27/2004,03:25,1075.75,1075.75,1075.75,1075.75,32,0,32.00
01/27/2004,03:26,1075.75,1076.00,1075.75,1075.75,80,46,126.00
01/27/2004,03:27,1075.75,1075.75,1075.50,1075.75,20,44,64.00
01/27/2004,03:28,1075.75,1075.75,1075.50,1075.50,7,25,32.00
01/27/2004,03:29,1075.25,1075.50,1075.25,1075.25,2,173,175.00
01/27/2004,03:30,1075.25,1075.25,1075.25,1075.25,0,109,109.00
01/27/2004,03:31,1075.25,1075.50,1075.25,1075.25,12,15,27.00
01/27/2004,03:32,1075.25,1075.25,1075.25,1075.25,0,16,16.00
01/27/2004,03:33,1075.25,1075.25,1075.25,1075.25,0,47,47.00
01/27/2004,03:34,1075.25,1075.25,1075.25,1075.25,0,6,6.00
01/27/2004,03:35,1075.25,1075.25,1075.25,1075.25,0,13,13.00
01/27/2004,03:36,1075.25,1075.25,1075.25,1075.25,0,30,30.00
01/27/2004,03:38,1075.50,1075.50,1075.50,1075.50,1,0,1.00
01/27/2004,03:39,1075.50,1075.50,1075.50,1075.50,34,0,34.00
01/27/2004,03:40,1075.75,1075.75,1075.75,1075.75,81,0,81.00
01/27/2004,03:41,1075.75,1075.75,1075.75,1075.75,13,0,13.00
01/27/2004,03:42,1076.00,1076.00,1075.50,1075.75,61,24,85.00
01/27/2004,03:43,1075.75,1075.75,1075.75,1075.75,0,7,7.00
01/27/2004,03:44,1076.00,1076.25,1076.00,1076.25,180,0,180.00
01/27/2004,03:45,1076.25,1076.25,1075.75,1075.75,16,18,34.00
01/27/2004,03:46,1076.00,1076.00,1076.00,1076.00,25,0,25.00
01/27/2004,03:47,1076.25,1076.50,1076.25,1076.50,104,0,104.00
01/27/2004,03:48,1076.50,1076.50,1076.50,1076.50,85,0,85.00
01/27/2004,03:49,1076.50,1077.00,1076.50,1077.00,170,4,174.00
01/27/2004,03:50,1077.00,1077.00,1076.75,1076.75,5,38,43.00
01/27/2004,03:51,1076.75,1076.75,1076.75,1076.75,0,111,111.00
01/27/2004,03:52,1077.00,1077.25,1077.00,1077.25,84,5,89.00
01/27/2004,03:53,1077.00,1077.00,1077.00,1077.00,0,14,14.00
01/27/2004,03:54,1077.00,1077.25,1076.75,1077.00,52,36,88.00
01/27/2004,03:55,1077.25,1077.25,1077.00,1077.25,89,16,105.00
01/27/2004,03:56,1077.25,1077.25,1077.00,1077.00,119,2,121.00
01/27/2004,03:57,1077.25,1077.25,1077.25,1077.25,83,0,83.00
01/27/2004,03:58,1077.25,1077.25,1077.25,1077.25,16,0,16.00
01/27/2004,03:59,1077.25,1077.50,1077.25,1077.25,16,1,17.00
01/27/2004,04:00,1077.25,1077.25,1077.25,1077.25,0,18,18.00
01/27/2004,04:01,1077.25,1077.25,1077.25,1077.25,0,59,59.00
01/27/2004,04:02,1077.25,1077.50,1077.25,1077.50,98,3,101.00
01/27/2004,04:03,1077.25,1077.50,1077.25,1077.50,158,1,159.00
01/27/2004,04:04,1077.50,1077.50,1077.50,1077.50,1,0,1.00
01/27/2004,04:05,1077.50,1077.50,1077.25,1077.25,115,50,165.00
01/27/2004,04:06,1077.50,1077.50,1077.25,1077.25,111,11,122.00
01/27/2004,04:07,1077.25,1077.25,1077.25,1077.25,0,108,108.00
01/27/2004,04:09,1077.25,1077.50,1077.25,1077.50,5,6,11.00
01/27/2004,04:10,1077.25,1077.25,1077.25,1077.25,0,55,55.00
01/27/2004,04:11,1077.25,1077.25,1077.00,1077.00,0,43,43.00
01/27/2004,04:12,1076.75,1076.75,1076.75,1076.75,0,10,10.00
01/27/2004,04:13,1076.75,1076.75,1076.75,1076.75,0,18,18.00
01/27/2004,04:14,1077.00,1077.00,1077.00,1077.00,20,0,20.00
01/27/2004,04:15,1077.00,1077.25,1077.00,1077.25,8,0,8.00
01/27/2004,04:16,1077.25,1077.25,1077.25,1077.25,50,0,50.00
01/27/2004,04:17,1077.00,1077.25,1077.00,1077.25,12,20,32.00
01/27/2004,04:18,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/27/2004,04:19,1077.00,1077.00,1077.00,1077.00,0,10,10.00
01/27/2004,04:20,1077.00,1077.00,1077.00,1077.00,0,12,12.00
01/27/2004,04:21,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/27/2004,04:22,1077.00,1077.00,1077.00,1077.00,0,33,33.00
01/27/2004,04:23,1077.00,1077.00,1077.00,1077.00,0,8,8.00
01/27/2004,04:25,1077.00,1077.00,1077.00,1077.00,0,2,2.00
01/27/2004,04:26,1077.00,1077.00,1077.00,1077.00,0,4,4.00
01/27/2004,04:28,1077.25,1077.25,1077.00,1077.00,18,1,19.00
01/27/2004,04:29,1077.00,1077.00,1077.00,1077.00,0,23,23.00
01/27/2004,04:30,1077.00,1077.00,1077.00,1077.00,0,10,10.00
01/27/2004,04:31,1077.00,1077.00,1077.00,1077.00,0,4,4.00
01/27/2004,04:32,1077.00,1077.00,1077.00,1077.00,0,9,9.00
01/27/2004,04:33,1077.00,1077.25,1077.00,1077.25,10,7,17.00
01/27/2004,04:34,1077.00,1077.00,1077.00,1077.00,0,21,21.00
01/27/2004,04:35,1077.25,1077.25,1077.00,1077.00,3,3,6.00
01/27/2004,04:36,1077.25,1077.25,1077.25,1077.25,20,0,20.00
01/27/2004,04:37,1077.00,1077.00,1076.75,1077.00,2,9,11.00
01/27/2004,04:38,1077.00,1077.00,1077.00,1077.00,10,0,10.00
01/27/2004,04:39,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/27/2004,04:41,1077.00,1077.00,1077.00,1077.00,3,0,3.00
01/27/2004,04:43,1077.00,1077.25,1077.00,1077.25,73,0,73.00
01/27/2004,04:44,1076.75,1076.75,1076.75,1076.75,0,5,5.00
01/27/2004,04:46,1077.00,1077.00,1077.00,1077.00,44,0,44.00
01/27/2004,04:49,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/27/2004,04:50,1077.00,1077.00,1077.00,1077.00,0,4,4.00
01/27/2004,04:51,1077.00,1077.25,1077.00,1077.25,1,7,8.00
01/27/2004,04:56,1077.25,1077.25,1077.25,1077.25,20,0,20.00
01/27/2004,04:58,1077.25,1077.25,1077.00,1077.00,1,16,17.00
01/27/2004,04:59,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/27/2004,05:00,1077.00,1077.25,1077.00,1077.25,5,5,10.00
01/27/2004,05:02,1077.00,1077.25,1077.00,1077.25,1,1,2.00
01/27/2004,05:03,1077.00,1077.00,1077.00,1077.00,0,6,6.00
01/27/2004,05:05,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/27/2004,05:06,1077.25,1077.25,1077.00,1077.00,3,15,18.00
01/27/2004,05:08,1077.00,1077.25,1077.00,1077.25,2,1,3.00
01/27/2004,05:09,1077.25,1077.25,1077.25,1077.25,10,0,10.00
01/27/2004,05:11,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/27/2004,05:13,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/27/2004,05:20,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/27/2004,05:23,1077.00,1077.00,1077.00,1077.00,0,5,5.00
01/27/2004,05:24,1077.25,1077.25,1077.25,1077.25,20,0,20.00
01/27/2004,05:25,1077.25,1077.25,1077.25,1077.25,7,0,7.00
01/27/2004,05:26,1077.00,1077.00,1077.00,1077.00,0,3,3.00
01/27/2004,05:27,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/27/2004,05:29,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/27/2004,05:30,1077.25,1077.25,1077.25,1077.25,20,0,20.00
01/27/2004,05:33,1077.25,1077.25,1077.25,1077.25,18,0,18.00
01/27/2004,05:34,1077.00,1077.00,1077.00,1077.00,0,5,5.00
01/27/2004,05:35,1077.00,1077.00,1077.00,1077.00,0,25,25.00
01/27/2004,05:36,1077.00,1077.00,1077.00,1077.00,0,2,2.00
01/27/2004,05:40,1077.25,1077.25,1077.25,1077.25,29,0,29.00
01/27/2004,05:43,1077.25,1077.25,1077.25,1077.25,120,0,120.00
01/27/2004,05:44,1077.25,1077.25,1077.25,1077.25,80,0,80.00
01/27/2004,05:45,1077.25,1077.25,1077.25,1077.25,5,0,5.00
01/27/2004,05:50,1077.25,1077.25,1077.25,1077.25,41,0,41.00
01/27/2004,05:51,1077.25,1077.25,1077.25,1077.25,5,0,5.00
01/27/2004,05:52,1077.25,1077.25,1077.25,1077.25,8,0,8.00
01/27/2004,05:53,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/27/2004,05:55,1077.25,1077.25,1077.25,1077.25,32,0,32.00
01/27/2004,05:56,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/27/2004,05:58,1077.25,1077.25,1077.25,1077.25,16,0,16.00
01/27/2004,05:59,1077.25,1077.25,1077.25,1077.25,7,0,7.00
01/27/2004,06:00,1077.00,1077.50,1077.00,1077.50,2,9,11.00
01/27/2004,06:01,1077.50,1077.50,1077.50,1077.50,121,0,121.00
01/27/2004,06:02,1077.50,1077.75,1077.25,1077.25,28,21,49.00
01/27/2004,06:03,1077.25,1077.50,1077.25,1077.50,4,54,58.00
01/27/2004,06:04,1077.25,1077.25,1077.25,1077.25,0,8,8.00
01/27/2004,06:06,1077.25,1077.25,1077.25,1077.25,0,2,2.00
01/27/2004,06:07,1077.00,1077.00,1076.75,1077.00,4,28,32.00
01/27/2004,06:08,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/27/2004,06:09,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/27/2004,06:10,1077.00,1077.25,1077.00,1077.25,38,0,38.00
01/27/2004,06:12,1077.25,1077.25,1076.75,1076.75,20,13,33.00
01/27/2004,06:13,1077.00,1077.00,1077.00,1077.00,38,0,38.00
01/27/2004,06:14,1077.00,1077.00,1077.00,1077.00,21,0,21.00
01/27/2004,06:16,1077.25,1077.25,1077.00,1077.00,13,15,28.00
01/27/2004,06:20,1076.75,1077.00,1076.75,1077.00,1,2,3.00
01/27/2004,06:21,1077.00,1077.00,1077.00,1077.00,27,0,27.00
01/27/2004,06:22,1077.00,1077.00,1077.00,1077.00,8,0,8.00
01/27/2004,06:23,1077.00,1077.00,1077.00,1077.00,20,0,20.00
01/27/2004,06:24,1076.75,1077.00,1076.75,1077.00,1,2,3.00
01/27/2004,06:27,1076.75,1077.00,1076.75,1077.00,11,20,31.00
01/27/2004,06:28,1077.00,1077.00,1077.00,1077.00,37,0,37.00
01/27/2004,06:29,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/27/2004,06:31,1077.00,1077.00,1077.00,1077.00,6,0,6.00
01/27/2004,06:32,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/27/2004,06:33,1077.00,1077.00,1077.00,1077.00,18,0,18.00
01/27/2004,06:34,1077.00,1077.25,1077.00,1077.25,7,0,7.00
01/27/2004,06:35,1077.00,1077.00,1077.00,1077.00,0,21,21.00
01/27/2004,06:36,1076.75,1077.00,1076.75,1077.00,9,6,15.00
01/27/2004,06:37,1077.00,1077.00,1077.00,1077.00,21,0,21.00
01/27/2004,06:38,1076.75,1077.00,1076.75,1077.00,19,1,20.00
01/27/2004,06:39,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/27/2004,06:40,1077.00,1077.00,1076.75,1077.00,4,1,5.00
01/27/2004,06:42,1077.00,1077.00,1077.00,1077.00,11,0,11.00
01/27/2004,06:43,1077.00,1077.00,1077.00,1077.00,59,0,59.00
01/27/2004,06:44,1077.25,1077.25,1077.25,1077.25,6,0,6.00
01/27/2004,06:45,1077.25,1077.25,1077.25,1077.25,22,0,22.00
01/27/2004,06:47,1077.00,1077.25,1077.00,1077.25,4,10,14.00
01/27/2004,06:48,1077.00,1077.00,1077.00,1077.00,0,44,44.00
01/27/2004,06:49,1077.00,1077.00,1077.00,1077.00,0,16,16.00
01/27/2004,06:50,1077.00,1077.00,1077.00,1077.00,0,3,3.00
01/27/2004,06:51,1077.00,1077.00,1077.00,1077.00,0,14,14.00
01/27/2004,06:52,1077.00,1077.00,1077.00,1077.00,0,35,35.00
01/27/2004,06:54,1077.25,1077.25,1077.25,1077.25,6,0,6.00
01/27/2004,06:56,1077.25,1077.25,1077.00,1077.00,1,82,83.00
01/27/2004,06:57,1077.00,1077.00,1077.00,1077.00,0,5,5.00
01/27/2004,06:58,1077.00,1077.00,1077.00,1077.00,0,14,14.00
01/27/2004,07:00,1077.25,1077.25,1077.25,1077.25,56,0,56.00
01/27/2004,07:01,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/27/2004,07:05,1077.25,1077.25,1077.25,1077.25,158,0,158.00
01/27/2004,07:06,1077.00,1077.00,1077.00,1077.00,0,13,13.00
01/27/2004,07:10,1077.00,1077.25,1077.00,1077.25,2,1,3.00
01/27/2004,07:11,1077.25,1077.25,1077.25,1077.25,31,0,31.00
01/27/2004,07:12,1077.25,1077.25,1077.25,1077.25,2,0,2.00
01/27/2004,07:13,1077.25,1077.25,1077.25,1077.25,1,0,1.00
01/27/2004,07:14,1077.00,1077.25,1077.00,1077.00,1,63,64.00
01/27/2004,07:15,1077.00,1077.00,1076.75,1076.75,0,23,23.00
01/27/2004,07:16,1077.00,1077.00,1076.75,1077.00,44,7,51.00
01/27/2004,07:17,1077.00,1077.00,1077.00,1077.00,24,0,24.00
01/27/2004,07:18,1077.00,1077.25,1076.75,1077.00,20,18,38.00
01/27/2004,07:19,1076.75,1076.75,1076.75,1076.75,0,8,8.00
01/27/2004,07:20,1077.00,1077.00,1077.00,1077.00,14,0,14.00
01/27/2004,07:23,1077.25,1077.25,1077.25,1077.25,4,0,4.00
01/27/2004,07:24,1077.25,1077.25,1077.00,1077.00,1,1,2.00
01/27/2004,07:25,1077.25,1077.25,1077.00,1077.25,112,6,118.00
01/27/2004,07:26,1077.25,1077.25,1077.25,1077.25,10,0,10.00
01/27/2004,07:28,1077.25,1077.25,1077.00,1077.00,20,22,42.00
01/27/2004,07:29,1077.25,1077.25,1077.00,1077.00,4,130,134.00
01/27/2004,07:30,1077.00,1077.00,1077.00,1077.00,0,20,20.00
01/27/2004,07:31,1077.00,1077.00,1077.00,1077.00,0,5,5.00
01/27/2004,07:32,1076.75,1077.00,1076.75,1077.00,2,25,27.00
01/27/2004,07:33,1077.00,1077.00,1077.00,1077.00,3,0,3.00
01/27/2004,07:34,1076.75,1077.00,1076.75,1077.00,82,1,83.00
01/27/2004,07:35,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/27/2004,07:36,1076.75,1077.00,1076.75,1077.00,1,1,2.00
01/27/2004,07:37,1076.75,1077.00,1076.75,1077.00,11,23,34.00
01/27/2004,07:38,1077.00,1077.00,1077.00,1077.00,16,0,16.00
01/27/2004,07:39,1077.00,1077.00,1076.75,1077.00,67,1,68.00
01/27/2004,07:40,1077.25,1077.25,1077.25,1077.25,25,0,25.00
01/27/2004,07:41,1077.25,1077.25,1077.25,1077.25,16,0,16.00
01/27/2004,07:42,1077.00,1077.00,1076.75,1077.00,2,323,325.00
01/27/2004,07:43,1076.75,1076.75,1076.75,1076.75,0,136,136.00
01/27/2004,07:44,1076.75,1076.75,1076.75,1076.75,0,126,126.00
01/27/2004,07:45,1077.00,1077.25,1077.00,1077.00,431,10,441.00
01/27/2004,07:46,1077.00,1077.25,1077.00,1077.25,54,6,60.00
01/27/2004,07:47,1077.25,1077.50,1076.50,1076.75,61,816,877.00
01/27/2004,07:48,1076.50,1077.00,1076.50,1076.75,166,36,202.00
01/27/2004,07:50,1076.75,1076.75,1076.75,1076.75,0,32,32.00
01/27/2004,07:51,1076.75,1077.00,1076.75,1076.75,1,70,71.00
01/27/2004,07:52,1076.75,1077.00,1076.75,1076.75,2,56,58.00
01/27/2004,07:53,1076.75,1076.75,1076.75,1076.75,0,36,36.00
01/27/2004,07:54,1076.75,1077.00,1076.75,1076.75,1,5,6.00
01/27/2004,07:55,1076.75,1076.75,1076.75,1076.75,0,60,60.00
01/27/2004,07:56,1076.75,1077.00,1076.75,1076.75,5,12,17.00
01/27/2004,07:57,1076.75,1077.00,1076.75,1076.75,26,4,30.00
01/27/2004,07:58,1077.00,1077.00,1076.75,1076.75,1,3,4.00
01/27/2004,07:59,1076.75,1077.00,1076.75,1077.00,17,3,20.00
01/27/2004,08:00,1076.75,1077.00,1076.75,1077.00,4,7,11.00
01/27/2004,08:01,1076.75,1077.00,1076.75,1077.00,117,2,119.00
01/27/2004,08:02,1077.00,1077.00,1076.75,1077.00,26,1,27.00
01/27/2004,08:03,1077.00,1077.00,1077.00,1077.00,6,0,6.00
01/27/2004,08:04,1077.00,1077.00,1077.00,1077.00,7,0,7.00
01/27/2004,08:05,1077.00,1077.00,1077.00,1077.00,3,0,3.00
01/27/2004,08:06,1077.00,1077.25,1077.00,1077.25,5,0,5.00
01/27/2004,08:07,1077.00,1077.25,1077.00,1077.25,1,27,28.00
01/27/2004,08:08,1077.25,1077.25,1077.00,1077.25,16,1,17.00
01/27/2004,08:09,1077.25,1077.25,1077.25,1077.25,22,0,22.00
01/27/2004,08:10,1077.25,1077.25,1077.25,1077.25,182,0,182.00
01/27/2004,08:11,1077.00,1077.25,1077.00,1077.25,76,1,77.00
01/27/2004,08:12,1077.25,1077.25,1077.25,1077.25,11,0,11.00
01/27/2004,08:13,1077.25,1077.25,1077.25,1077.25,113,0,113.00
01/27/2004,08:14,1077.25,1077.25,1077.25,1077.25,128,0,128.00
01/27/2004,08:15,1077.00,1077.50,1077.00,1077.50,57,15,72.00
01/27/2004,08:16,1077.50,1077.50,1077.25,1077.25,10,2,12.00
01/27/2004,08:17,1077.50,1077.50,1077.25,1077.25,100,6,106.00
01/27/2004,08:18,1077.25,1077.50,1077.25,1077.25,68,9,77.00
01/27/2004,08:19,1077.25,1077.25,1077.25,1077.25,0,1,1.00
01/27/2004,08:20,1077.50,1077.50,1077.50,1077.50,71,0,71.00
01/27/2004,08:21,1077.50,1077.50,1077.50,1077.50,87,0,87.00
01/27/2004,08:22,1077.50,1077.50,1077.25,1077.25,18,8,26.00
01/27/2004,08:23,1077.25,1077.50,1077.25,1077.50,2,9,11.00
01/27/2004,08:24,1077.25,1077.50,1077.25,1077.50,105,7,112.00
01/27/2004,08:25,1077.50,1077.75,1077.25,1077.25,43,80,123.00
01/27/2004,08:26,1077.25,1077.50,1077.25,1077.25,182,7,189.00
01/27/2004,08:27,1077.25,1077.50,1077.25,1077.50,37,102,139.00
01/27/2004,08:28,1077.25,1077.50,1077.00,1077.00,6,299,305.00
01/27/2004,08:29,1077.00,1077.50,1077.00,1077.50,188,50,238.00
01/27/2004,08:30,1077.25,1077.50,1077.00,1077.50,809,421,1230.00
01/27/2004,08:31,1077.50,1077.75,1077.25,1077.50,1925,964,2889.00
01/27/2004,08:32,1077.50,1077.75,1077.00,1077.00,542,1029,1571.00
01/27/2004,08:33,1077.00,1077.50,1076.75,1076.75,1161,1086,2247.00
01/27/2004,08:34,1076.75,1077.00,1076.50,1076.75,575,1353,1928.00
01/27/2004,08:35,1076.75,1077.25,1076.50,1077.00,1250,627,1877.00
01/27/2004,08:36,1077.00,1077.50,1076.25,1076.25,1355,2013,3368.00
01/27/2004,08:37,1076.25,1076.75,1076.25,1076.50,2208,533,2741.00
01/27/2004,08:38,1076.50,1076.75,1076.00,1076.50,1210,1364,2574.00
01/27/2004,08:39,1076.50,1076.50,1075.50,1075.75,994,1949,2943.00
01/27/2004,08:40,1075.75,1076.25,1075.50,1076.25,2026,877,2903.00
01/27/2004,08:41,1076.00,1076.50,1076.00,1076.25,1330,1386,2716.00
01/27/2004,08:42,1076.50,1076.75,1076.00,1076.50,1213,597,1810.00
01/27/2004,08:43,1076.50,1076.75,1076.25,1076.50,821,20,841.00
01/27/2004,08:44,1076.50,1077.00,1076.50,1077.00,3077,120,3197.00
01/27/2004,08:45,1077.00,1077.50,1076.75,1077.25,1948,445,2393.00
01/27/2004,08:46,1077.25,1078.00,1077.25,1077.50,1923,596,2519.00
01/27/2004,08:47,1078.00,1078.00,1077.75,1077.75,18,1247,1265.00
01/27/2004,08:48,1077.75,1078.00,1077.25,1077.50,574,1788,2362.00
01/27/2004,08:49,1077.25,1077.75,1077.25,1077.75,665,1585,2250.00
01/27/2004,08:50,1077.75,1077.75,1077.00,1077.25,522,541,1063.00
01/27/2004,08:51,1077.25,1077.50,1077.00,1077.50,819,272,1091.00
01/27/2004,08:52,1077.50,1077.50,1076.50,1077.25,559,1578,2137.00
01/27/2004,08:53,1077.00,1077.25,1076.75,1077.00,742,630,1372.00
01/27/2004,08:54,1077.00,1077.75,1077.00,1077.50,1220,432,1652.00
01/27/2004,08:55,1077.50,1077.75,1077.00,1077.00,295,1244,1539.00
01/27/2004,08:56,1077.00,1077.50,1077.00,1077.50,1101,401,1502.00
01/27/2004,08:57,1077.50,1077.75,1077.25,1077.50,116,140,256.00
01/27/2004,08:58,1077.50,1077.50,1077.00,1077.25,196,277,473.00
01/27/2004,08:59,1077.25,1077.50,1077.00,1077.00,168,243,411.00
01/27/2004,09:00,1077.00,1077.25,1076.75,1076.75,462,369,831.00
01/27/2004,09:01,1077.00,1077.25,1075.75,1076.50,2110,4063,6173.00
01/27/2004,09:02,1076.50,1076.75,1075.75,1076.25,2142,1755,3897.00
01/27/2004,09:03,1076.25,1076.50,1075.75,1076.25,992,1468,2460.00
01/27/2004,09:04,1076.25,1076.75,1076.25,1076.50,501,287,788.00
01/27/2004,09:05,1076.50,1076.75,1076.00,1076.50,348,665,1013.00
01/27/2004,09:06,1076.25,1076.50,1076.25,1076.25,607,95,702.00
01/27/2004,09:07,1076.25,1076.50,1075.25,1075.75,683,2175,2858.00
01/27/2004,09:08,1075.50,1076.00,1075.50,1076.00,785,831,1616.00
01/27/2004,09:09,1076.00,1077.00,1075.75,1076.75,3315,368,3683.00
01/27/2004,09:10,1077.00,1077.25,1076.75,1077.25,1178,582,1760.00
01/27/2004,09:11,1077.00,1077.50,1077.00,1077.00,1068,282,1350.00
01/27/2004,09:12,1077.25,1077.75,1077.00,1077.50,1587,287,1874.00
01/27/2004,09:13,1077.50,1077.50,1077.25,1077.50,777,102,879.00
01/27/2004,09:14,1077.50,1078.00,1077.50,1077.75,1838,1045,2883.00
01/27/2004,09:15,1077.75,1077.75,1077.50,1077.75,233,171,404.00
01/27/2004,09:16,1077.75,1078.25,1077.75,1078.00,1737,733,2470.00
01/27/2004,09:17,1078.00,1078.25,1077.75,1078.00,793,367,1160.00
01/27/2004,09:18,1077.75,1078.00,1077.50,1077.50,1084,343,1427.00
01/27/2004,09:19,1077.75,1077.75,1077.25,1077.25,311,1288,1599.00
01/27/2004,09:20,1077.25,1077.75,1077.25,1077.50,732,413,1145.00
01/27/2004,09:21,1077.75,1077.75,1077.25,1077.25,647,307,954.00
01/27/2004,09:22,1077.25,1077.50,1077.00,1077.00,520,1370,1890.00
01/27/2004,09:23,1077.25,1077.50,1077.00,1077.50,1031,738,1769.00
01/27/2004,09:24,1077.25,1077.50,1077.00,1077.50,313,711,1024.00
01/27/2004,09:25,1077.25,1077.50,1077.25,1077.25,16,332,348.00
01/27/2004,09:26,1077.25,1078.00,1077.25,1077.50,1588,1367,2955.00
01/27/2004,09:27,1077.50,1077.50,1077.00,1077.25,841,1186,2027.00
01/27/2004,09:28,1077.25,1077.50,1076.75,1076.75,142,753,895.00
01/27/2004,09:29,1076.75,1077.25,1076.75,1077.00,511,391,902.00
01/27/2004,09:30,1077.00,1077.25,1076.75,1077.25,151,252,403.00
01/27/2004,09:31,1077.25,1077.75,1077.00,1077.75,2004,141,2145.00
01/27/2004,09:32,1077.75,1077.75,1077.00,1077.25,87,737,824.00
01/27/2004,09:33,1077.25,1077.25,1076.75,1076.75,1191,1516,2707.00
01/27/2004,09:34,1076.75,1077.00,1076.50,1077.00,1893,968,2861.00
01/27/2004,09:35,1076.75,1077.00,1076.75,1077.00,395,1311,1706.00
01/27/2004,09:36,1077.00,1077.25,1076.50,1076.50,759,612,1371.00
01/27/2004,09:37,1076.75,1077.25,1076.50,1076.75,353,631,984.00
01/27/2004,09:38,1076.75,1077.00,1076.00,1076.50,1150,1378,2528.00
01/27/2004,09:39,1076.50,1076.50,1075.75,1076.25,1124,1505,2629.00
01/27/2004,09:40,1076.25,1076.50,1076.25,1076.25,248,374,622.00
01/27/2004,09:41,1076.25,1076.75,1076.00,1076.75,914,655,1569.00
01/27/2004,09:42,1076.75,1077.00,1076.50,1076.75,1730,627,2357.00
01/27/2004,09:43,1076.75,1077.25,1076.75,1077.00,1688,258,1946.00
01/27/2004,09:44,1077.25,1077.25,1077.00,1077.25,176,59,235.00
01/27/2004,09:45,1077.00,1077.25,1076.75,1077.00,18,2090,2108.00
01/27/2004,09:46,1076.75,1077.00,1076.25,1076.75,665,1276,1941.00
01/27/2004,09:47,1076.50,1076.75,1076.25,1076.50,400,721,1121.00
01/27/2004,09:48,1076.50,1076.50,1076.00,1076.50,390,1012,1402.00
01/27/2004,09:49,1076.50,1076.50,1076.00,1076.00,67,565,632.00
01/27/2004,09:50,1076.25,1076.50,1076.00,1076.25,473,947,1420.00
01/27/2004,09:51,1076.25,1076.50,1076.25,1076.25,27,268,295.00
01/27/2004,09:52,1076.25,1076.50,1076.00,1076.00,240,226,466.00
01/27/2004,09:53,1076.00,1076.25,1076.00,1076.25,364,30,394.00
01/27/2004,09:54,1076.25,1076.25,1075.50,1075.50,1206,1669,2875.00
01/27/2004,09:55,1075.50,1076.25,1075.50,1076.00,505,1076,1581.00
01/27/2004,09:56,1076.00,1076.00,1075.50,1075.75,80,694,774.00
01/27/2004,09:57,1075.75,1076.25,1075.50,1076.25,1440,581,2021.00
01/27/2004,09:58,1076.00,1076.50,1076.00,1076.25,1328,1169,2497.00
01/27/2004,09:59,1076.25,1076.50,1076.00,1076.25,765,566,1331.00
01/27/2004,10:00,1076.25,1076.25,1075.50,1075.75,744,1110,1854.00
01/27/2004,10:01,1075.50,1076.00,1075.25,1075.50,571,1646,2217.00
01/27/2004,10:02,1075.75,1075.75,1075.00,1075.50,1304,2600,3904.00
01/27/2004,10:03,1075.75,1076.00,1075.50,1075.75,903,1001,1904.00
01/27/2004,10:04,1075.75,1076.25,1075.75,1076.00,1012,1348,2360.00
01/27/2004,10:05,1076.00,1076.00,1075.50,1075.50,20,1604,1624.00
01/27/2004,10:06,1075.25,1075.50,1075.00,1075.50,509,1592,2101.00
01/27/2004,10:07,1075.25,1075.50,1075.25,1075.50,391,267,658.00
01/27/2004,10:08,1075.50,1075.50,1074.75,1074.75,113,1635,1748.00
01/27/2004,10:09,1074.75,1075.25,1074.75,1075.25,500,1037,1537.00
01/27/2004,10:10,1075.25,1075.25,1074.50,1074.50,376,1522,1898.00
01/27/2004,10:11,1074.50,1075.00,1074.50,1075.00,306,244,550.00
01/27/2004,10:12,1075.00,1075.00,1074.50,1074.75,145,978,1123.00
01/27/2004,10:13,1074.50,1074.75,1074.00,1074.00,519,2769,3288.00
01/27/2004,10:14,1074.00,1074.25,1073.75,1074.25,587,1202,1789.00
01/27/2004,10:15,1074.25,1074.50,1074.25,1074.50,1422,191,1613.00
01/27/2004,10:16,1074.25,1074.50,1074.00,1074.25,523,1193,1716.00
01/27/2004,10:17,1074.25,1074.50,1074.25,1074.50,205,390,595.00
01/27/2004,10:18,1074.50,1074.75,1074.25,1074.75,977,274,1251.00
01/27/2004,10:19,1074.75,1074.75,1074.50,1074.50,223,563,786.00
01/27/2004,10:20,1074.50,1074.75,1074.25,1074.50,971,432,1403.00
01/27/2004,10:21,1074.50,1074.75,1074.50,1074.75,1266,72,1338.00
01/27/2004,10:22,1074.50,1075.00,1074.50,1075.00,581,223,804.00
01/27/2004,10:23,1075.00,1075.00,1074.00,1074.25,163,1799,1962.00
01/27/2004,10:24,1074.00,1074.50,1074.00,1074.25,1040,482,1522.00
01/27/2004,10:25,1074.25,1074.25,1073.75,1073.75,581,989,1570.00
01/27/2004,10:26,1074.00,1074.00,1073.50,1073.50,336,1335,1671.00
01/27/2004,10:27,1073.50,1073.75,1072.75,1073.00,1634,4681,6315.00
01/27/2004,10:28,1073.25,1073.25,1072.75,1073.25,573,956,1529.00
01/27/2004,10:29,1073.00,1073.25,1073.00,1073.25,477,47,524.00
01/27/2004,10:30,1073.25,1073.50,1073.00,1073.00,859,964,1823.00
01/27/2004,10:31,1073.00,1073.50,1073.00,1073.50,1289,767,2056.00
01/27/2004,10:32,1073.50,1073.75,1073.25,1073.75,899,41,940.00
01/27/2004,10:33,1073.50,1073.75,1073.25,1073.25,58,319,377.00
01/27/2004,10:34,1073.25,1073.50,1073.00,1073.25,608,810,1418.00
01/27/2004,10:35,1073.50,1073.75,1073.25,1073.50,576,386,962.00
01/27/2004,10:36,1073.50,1073.50,1073.25,1073.50,481,51,532.00
01/27/2004,10:37,1073.50,1073.75,1073.25,1073.50,367,289,656.00
01/27/2004,10:38,1073.50,1073.50,1072.75,1073.00,333,1313,1646.00
01/27/2004,10:39,1073.00,1073.50,1072.75,1073.25,1391,731,2122.00
01/27/2004,10:40,1073.25,1073.75,1073.25,1073.75,729,72,801.00
01/27/2004,10:41,1073.75,1073.75,1073.50,1073.75,914,128,1042.00
01/27/2004,10:42,1073.75,1074.25,1073.50,1074.25,1697,316,2013.00
01/27/2004,10:43,1074.25,1074.75,1074.00,1074.75,1521,459,1980.00
01/27/2004,10:44,1074.75,1074.75,1074.00,1074.00,76,1257,1333.00
01/27/2004,10:45,1074.25,1074.25,1074.00,1074.25,527,89,616.00
01/27/2004,10:46,1074.25,1074.25,1074.00,1074.00,314,22,336.00
01/27/2004,10:47,1074.25,1074.25,1073.75,1073.75,84,777,861.00
01/27/2004,10:48,1074.00,1074.00,1073.50,1073.50,33,812,845.00
01/27/2004,10:49,1073.50,1073.75,1073.25,1073.50,86,409,495.00
01/27/2004,10:50,1073.25,1074.00,1073.25,1074.00,818,536,1354.00
01/27/2004,10:51,1073.75,1074.25,1073.75,1074.25,684,153,837.00
01/27/2004,10:52,1074.25,1074.25,1073.75,1073.75,490,487,977.00
01/27/2004,10:53,1073.75,1074.00,1073.75,1074.00,202,20,222.00
01/27/2004,10:54,1074.00,1074.00,1073.75,1073.75,119,18,137.00
01/27/2004,10:55,1074.00,1074.00,1073.75,1073.75,125,620,745.00
01/27/2004,10:56,1073.75,1073.75,1073.50,1073.50,18,164,182.00
01/27/2004,10:57,1073.50,1074.00,1073.25,1073.75,1238,919,2157.00
01/27/2004,10:58,1073.75,1074.25,1073.75,1073.75,426,363,789.00
01/27/2004,10:59,1074.00,1074.00,1073.00,1073.25,365,2599,2964.00
01/27/2004,11:00,1073.25,1073.75,1073.00,1073.25,604,868,1472.00
01/27/2004,11:01,1073.00,1073.00,1071.75,1071.75,743,4509,5252.00
01/27/2004,11:02,1071.75,1072.00,1070.50,1070.50,1574,5100,6674.00
01/27/2004,11:03,1070.75,1071.25,1070.50,1071.25,3827,1389,5216.00
01/27/2004,11:04,1071.25,1071.75,1071.00,1071.50,1989,1092,3081.00
01/27/2004,11:05,1071.75,1071.75,1071.25,1071.25,890,749,1639.00
01/27/2004,11:06,1071.50,1071.50,1070.50,1070.75,1658,2553,4211.00
01/27/2004,11:07,1070.75,1071.50,1070.75,1071.50,1595,975,2570.00
01/27/2004,11:08,1071.25,1071.50,1070.25,1070.25,163,3232,3395.00
01/27/2004,11:09,1070.25,1071.00,1070.25,1070.75,2431,2705,5136.00
01/27/2004,11:10,1071.00,1071.25,1070.75,1071.00,399,465,864.00
01/27/2004,11:11,1071.00,1071.25,1070.75,1071.00,262,694,956.00
01/27/2004,11:12,1071.00,1071.25,1070.75,1071.25,362,23,385.00
01/27/2004,11:13,1071.25,1071.50,1071.25,1071.25,1388,252,1640.00
01/27/2004,11:14,1071.25,1071.50,1070.75,1071.25,615,1628,2243.00
01/27/2004,11:15,1071.25,1071.50,1070.75,1071.25,711,281,992.00
01/27/2004,11:16,1071.50,1071.50,1071.25,1071.50,217,106,323.00
01/27/2004,11:17,1071.50,1071.75,1071.25,1071.50,492,240,732.00
01/27/2004,11:18,1071.50,1071.75,1071.50,1071.75,368,309,677.00
01/27/2004,11:19,1071.50,1072.00,1071.50,1071.75,716,242,958.00
01/27/2004,11:20,1071.75,1072.00,1071.50,1071.75,684,514,1198.00
01/27/2004,11:21,1071.75,1071.75,1071.00,1071.25,463,1638,2101.00
01/27/2004,11:22,1071.50,1071.75,1071.25,1071.50,481,420,901.00
01/27/2004,11:23,1071.75,1072.00,1071.50,1071.75,442,437,879.00
01/27/2004,11:24,1071.75,1072.00,1071.75,1072.00,777,99,876.00
01/27/2004,11:25,1072.00,1072.00,1071.75,1071.75,694,454,1148.00
01/27/2004,11:26,1071.75,1071.75,1071.50,1071.50,24,169,193.00
01/27/2004,11:27,1071.50,1071.75,1071.25,1071.25,303,745,1048.00
01/27/2004,11:28,1071.25,1071.50,1071.25,1071.25,15,163,178.00
01/27/2004,11:29,1071.25,1071.50,1071.25,1071.25,15,357,372.00
01/27/2004,11:30,1071.25,1071.25,1070.75,1071.00,182,714,896.00
01/27/2004,11:31,1071.25,1071.25,1071.00,1071.25,45,991,1036.00
01/27/2004,11:32,1071.25,1071.50,1071.25,1071.50,389,48,437.00
01/27/2004,11:33,1071.50,1072.00,1071.50,1071.75,628,38,666.00
01/27/2004,11:34,1071.75,1072.00,1071.50,1071.75,203,445,648.00
01/27/2004,11:35,1071.75,1072.00,1071.75,1072.00,46,199,245.00
01/27/2004,11:36,1072.00,1072.00,1071.50,1071.75,167,367,534.00
01/27/2004,11:37,1071.50,1072.00,1071.25,1071.50,67,463,530.00
01/27/2004,11:38,1071.75,1071.75,1071.25,1071.75,401,126,527.00
01/27/2004,11:39,1071.75,1071.75,1070.50,1070.75,668,2359,3027.00
01/27/2004,11:40,1070.75,1071.00,1070.25,1070.25,310,907,1217.00
01/27/2004,11:41,1070.50,1071.00,1070.25,1070.75,982,67,1049.00
01/27/2004,11:42,1071.00,1071.25,1070.75,1071.25,558,57,615.00
01/27/2004,11:43,1071.25,1071.25,1070.75,1071.00,491,367,858.00
01/27/2004,11:44,1071.00,1071.25,1070.75,1071.00,689,12,701.00
01/27/2004,11:45,1071.00,1071.25,1071.00,1071.25,47,67,114.00
01/27/2004,11:46,1071.00,1071.25,1071.00,1071.25,225,32,257.00
01/27/2004,11:47,1071.25,1071.50,1071.00,1071.50,268,75,343.00
01/27/2004,11:48,1071.50,1071.75,1071.50,1071.75,1217,47,1264.00
01/27/2004,11:49,1071.75,1072.00,1071.00,1071.00,522,875,1397.00
01/27/2004,11:50,1071.25,1071.25,1071.00,1071.25,165,298,463.00
01/27/2004,11:51,1071.25,1071.50,1071.00,1071.25,252,39,291.00
01/27/2004,11:52,1071.25,1071.50,1071.00,1071.25,19,219,238.00
01/27/2004,11:53,1071.25,1071.50,1071.25,1071.25,210,11,221.00
01/27/2004,11:54,1071.25,1071.50,1071.25,1071.25,166,255,421.00
01/27/2004,11:55,1071.50,1071.50,1071.25,1071.25,38,334,372.00
01/27/2004,11:56,1071.25,1071.50,1071.25,1071.25,4,332,336.00
01/27/2004,11:57,1071.25,1071.50,1071.00,1071.00,12,233,245.00
01/27/2004,11:58,1071.25,1071.25,1071.00,1071.25,159,5,164.00
01/27/2004,11:59,1071.25,1071.50,1071.25,1071.50,344,4,348.00
01/27/2004,12:00,1071.50,1071.50,1071.00,1071.00,54,521,575.00
01/27/2004,12:01,1071.00,1071.50,1071.00,1071.50,274,211,485.00
01/27/2004,12:02,1071.25,1071.50,1071.25,1071.50,14,5,19.00
01/27/2004,12:03,1071.50,1071.50,1071.25,1071.50,226,10,236.00
01/27/2004,12:04,1071.50,1071.50,1070.75,1070.75,289,1334,1623.00
01/27/2004,12:05,1071.00,1071.00,1070.50,1071.00,583,515,1098.00
01/27/2004,12:06,1070.75,1071.00,1070.50,1070.75,235,173,408.00
01/27/2004,12:07,1070.50,1070.75,1070.00,1070.25,802,2208,3010.00
01/27/2004,12:08,1070.25,1070.50,1068.75,1068.75,905,3710,4615.00
01/27/2004,12:09,1069.00,1069.50,1068.75,1069.25,1913,1680,3593.00
01/27/2004,12:10,1069.25,1069.25,1068.75,1069.25,935,723,1658.00
01/27/2004,12:11,1069.00,1069.50,1068.50,1068.75,652,2150,2802.00
01/27/2004,12:12,1069.00,1069.50,1068.75,1069.25,1179,246,1425.00
01/27/2004,12:13,1069.25,1069.25,1069.00,1069.25,236,58,294.00
01/27/2004,12:14,1069.25,1069.25,1069.00,1069.25,275,22,297.00
01/27/2004,12:15,1069.00,1069.25,1069.00,1069.25,330,33,363.00
01/27/2004,12:16,1069.25,1069.50,1069.00,1069.25,236,31,267.00
01/27/2004,12:17,1069.50,1069.50,1068.75,1069.00,178,2520,2698.00
01/27/2004,12:18,1069.00,1069.00,1068.00,1068.25,497,3870,4367.00
01/27/2004,12:19,1068.25,1068.25,1067.75,1067.75,195,852,1047.00
01/27/2004,12:20,1067.75,1068.50,1067.75,1068.50,1081,539,1620.00
01/27/2004,12:21,1068.50,1068.75,1068.00,1068.00,705,743,1448.00
01/27/2004,12:22,1068.00,1068.50,1068.00,1068.25,591,137,728.00
01/27/2004,12:23,1068.50,1068.75,1068.25,1068.50,983,118,1101.00
01/27/2004,12:24,1068.50,1068.50,1068.25,1068.50,768,67,835.00
01/27/2004,12:25,1068.50,1068.75,1068.25,1068.50,462,435,897.00
01/27/2004,12:26,1068.25,1068.50,1068.00,1068.50,110,602,712.00
01/27/2004,12:27,1068.50,1068.50,1068.25,1068.50,75,175,250.00
01/27/2004,12:28,1068.25,1068.50,1067.75,1067.75,272,1159,1431.00
01/27/2004,12:29,1067.75,1068.00,1067.25,1067.75,1216,2795,4011.00
01/27/2004,12:30,1067.75,1068.50,1067.25,1068.25,1547,748,2295.00
01/27/2004,12:31,1068.25,1068.50,1068.00,1068.25,589,321,910.00
01/27/2004,12:32,1068.00,1068.75,1068.00,1068.75,1015,52,1067.00
01/27/2004,12:33,1068.50,1068.75,1068.50,1068.75,413,190,603.00
01/27/2004,12:34,1068.75,1069.00,1068.50,1068.75,631,495,1126.00
01/27/2004,12:35,1068.75,1068.75,1068.25,1068.50,224,896,1120.00
01/27/2004,12:36,1068.50,1068.75,1068.25,1068.75,268,5,273.00
01/27/2004,12:37,1068.75,1069.00,1068.50,1068.50,268,166,434.00
01/27/2004,12:38,1068.50,1068.75,1068.50,1068.75,129,13,142.00
01/27/2004,12:39,1068.75,1069.00,1068.50,1069.00,284,285,569.00
01/27/2004,12:40,1069.00,1069.25,1068.75,1069.25,753,509,1262.00
01/27/2004,12:41,1069.25,1069.25,1069.00,1069.25,192,86,278.00
01/27/2004,12:42,1069.25,1069.25,1069.00,1069.25,106,11,117.00
01/27/2004,12:43,1069.25,1069.25,1068.75,1069.00,266,815,1081.00
01/27/2004,12:44,1069.00,1069.25,1068.75,1069.00,361,200,561.00
01/27/2004,12:45,1069.00,1069.50,1068.75,1069.25,747,249,996.00
01/27/2004,12:46,1069.00,1069.25,1069.00,1069.25,208,39,247.00
01/27/2004,12:47,1069.00,1069.25,1069.00,1069.25,118,50,168.00
01/27/2004,12:48,1069.25,1069.50,1069.00,1069.25,276,124,400.00
01/27/2004,12:49,1069.25,1069.50,1069.00,1069.25,406,1058,1464.00
01/27/2004,12:50,1069.00,1069.25,1068.75,1068.75,100,974,1074.00
01/27/2004,12:51,1068.75,1069.00,1068.50,1068.50,15,1403,1418.00
01/27/2004,12:52,1068.25,1069.00,1068.25,1069.00,440,599,1039.00
01/27/2004,12:53,1069.00,1069.50,1068.75,1069.50,1015,326,1341.00
01/27/2004,12:54,1069.25,1069.50,1069.25,1069.25,291,335,626.00
01/27/2004,12:55,1069.50,1070.00,1069.25,1069.75,1219,711,1930.00
01/27/2004,12:56,1069.75,1070.00,1069.50,1070.00,416,147,563.00
01/27/2004,12:57,1070.00,1070.25,1069.75,1070.00,1074,1531,2605.00
01/27/2004,12:58,1070.00,1070.50,1070.00,1070.00,1047,692,1739.00
01/27/2004,12:59,1070.00,1070.00,1069.75,1070.00,173,97,270.00
01/27/2004,13:00,1069.75,1070.25,1069.75,1070.25,617,319,936.00
01/27/2004,13:01,1070.25,1070.25,1069.75,1070.00,165,720,885.00
01/27/2004,13:02,1069.75,1070.25,1069.50,1069.75,898,975,1873.00
01/27/2004,13:03,1070.00,1070.25,1070.00,1070.00,364,36,400.00
01/27/2004,13:04,1070.25,1070.25,1070.00,1070.00,212,19,231.00
01/27/2004,13:05,1070.25,1070.25,1069.50,1069.75,718,1188,1906.00
01/27/2004,13:06,1069.75,1070.00,1069.50,1069.75,963,135,1098.00
01/27/2004,13:07,1069.75,1070.25,1069.75,1070.25,279,73,352.00
01/27/2004,13:08,1070.00,1070.25,1069.75,1070.00,31,224,255.00
01/27/2004,13:09,1070.00,1070.25,1070.00,1070.00,154,232,386.00
01/27/2004,13:10,1070.00,1070.00,1069.50,1069.75,114,310,424.00
01/27/2004,13:11,1069.75,1070.00,1069.50,1069.50,5,143,148.00
01/27/2004,13:12,1069.75,1069.75,1069.50,1069.50,215,20,235.00
01/27/2004,13:13,1069.75,1070.00,1069.50,1069.75,209,106,315.00
01/27/2004,13:14,1069.75,1070.50,1069.75,1070.50,827,54,881.00
01/27/2004,13:15,1070.50,1070.50,1069.25,1069.50,216,2863,3079.00
01/27/2004,13:16,1069.50,1069.75,1069.25,1069.25,46,1224,1270.00
01/27/2004,13:17,1069.25,1069.75,1069.25,1069.50,428,220,648.00
01/27/2004,13:18,1069.50,1069.50,1068.75,1069.00,270,912,1182.00
01/27/2004,13:19,1069.25,1069.25,1068.75,1069.25,356,756,1112.00
01/27/2004,13:20,1069.00,1069.25,1068.75,1068.75,273,449,722.00
01/27/2004,13:21,1069.00,1069.25,1068.75,1068.75,232,203,435.00
01/27/2004,13:22,1069.00,1069.00,1068.25,1068.25,438,1836,2274.00
01/27/2004,13:23,1068.25,1069.00,1068.25,1068.75,553,241,794.00
01/27/2004,13:24,1068.75,1068.75,1068.25,1068.50,237,587,824.00
01/27/2004,13:25,1068.50,1068.75,1068.00,1068.00,169,1381,1550.00
01/27/2004,13:26,1068.00,1068.25,1068.00,1068.00,154,962,1116.00
01/27/2004,13:27,1068.25,1069.00,1068.25,1069.00,1784,249,2033.00
01/27/2004,13:28,1069.00,1069.25,1068.75,1069.25,526,853,1379.00
01/27/2004,13:29,1069.25,1069.50,1069.00,1069.25,1123,1149,2272.00
01/27/2004,13:30,1069.25,1070.25,1069.00,1070.00,1756,343,2099.00
01/27/2004,13:31,1070.25,1070.50,1069.50,1070.25,1746,2129,3875.00
01/27/2004,13:32,1070.25,1070.50,1070.00,1070.50,733,527,1260.00
01/27/2004,13:33,1070.25,1071.00,1070.25,1070.75,2172,1348,3520.00
01/27/2004,13:34,1070.75,1071.25,1070.75,1071.00,842,1063,1905.00
01/27/2004,13:35,1071.00,1071.25,1070.75,1071.00,542,796,1338.00
01/27/2004,13:36,1071.00,1071.25,1070.75,1071.00,1797,1906,3703.00
01/27/2004,13:37,1071.00,1071.25,1070.75,1071.00,877,916,1793.00
01/27/2004,13:38,1071.00,1071.25,1070.75,1070.75,118,694,812.00
01/27/2004,13:39,1070.75,1071.00,1070.50,1070.50,82,1295,1377.00
01/27/2004,13:40,1070.50,1071.00,1070.50,1070.50,1172,383,1555.00
01/27/2004,13:41,1070.50,1070.75,1070.50,1070.75,151,301,452.00
01/27/2004,13:42,1070.75,1071.00,1070.50,1071.00,578,87,665.00
01/27/2004,13:43,1070.75,1071.00,1070.75,1070.75,378,799,1177.00
01/27/2004,13:44,1070.75,1071.00,1070.50,1070.75,187,197,384.00
01/27/2004,13:45,1071.00,1071.00,1070.75,1070.75,135,355,490.00
01/27/2004,13:46,1071.00,1071.25,1070.75,1070.75,313,342,655.00
01/27/2004,13:47,1070.75,1070.75,1070.50,1070.50,22,379,401.00
01/27/2004,13:48,1070.75,1071.25,1070.50,1071.25,849,7,856.00
01/27/2004,13:49,1071.00,1071.25,1070.75,1071.00,441,249,690.00
01/27/2004,13:50,1071.00,1071.25,1070.75,1071.00,281,131,412.00
01/27/2004,13:51,1071.00,1071.50,1070.75,1071.00,1404,956,2360.00
01/27/2004,13:52,1070.75,1071.00,1070.25,1070.50,575,1696,2271.00
01/27/2004,13:53,1070.50,1070.50,1070.25,1070.25,396,383,779.00
01/27/2004,13:54,1070.25,1070.75,1070.25,1070.75,462,178,640.00
01/27/2004,13:55,1070.75,1070.75,1070.25,1070.50,70,440,510.00
01/27/2004,13:56,1070.25,1070.50,1070.00,1070.25,1260,1208,2468.00
01/27/2004,13:57,1070.50,1070.50,1070.25,1070.25,205,34,239.00
01/27/2004,13:58,1070.25,1070.75,1070.25,1070.50,227,232,459.00
01/27/2004,13:59,1070.50,1070.75,1070.25,1070.25,180,793,973.00
01/27/2004,14:00,1070.00,1070.25,1069.25,1069.75,984,3416,4400.00
01/27/2004,14:01,1069.50,1069.75,1068.50,1068.50,1187,3025,4212.00
01/27/2004,14:02,1068.50,1069.25,1068.50,1069.00,1471,1477,2948.00
01/27/2004,14:03,1068.75,1069.00,1068.50,1068.75,362,869,1231.00
01/27/2004,14:04,1069.00,1069.00,1067.50,1067.50,576,4817,5393.00
01/27/2004,14:05,1067.50,1068.50,1067.50,1068.25,2452,995,3447.00
01/27/2004,14:06,1068.25,1069.25,1068.25,1069.00,2204,262,2466.00
01/27/2004,14:07,1069.25,1069.25,1068.75,1068.75,541,295,836.00
01/27/2004,14:08,1069.00,1069.75,1068.75,1069.50,1276,634,1910.00
01/27/2004,14:09,1069.75,1069.75,1069.25,1069.50,655,612,1267.00
01/27/2004,14:10,1069.50,1070.25,1069.50,1070.00,2097,545,2642.00
01/27/2004,14:11,1069.75,1070.75,1069.75,1070.00,2597,2043,4640.00
01/27/2004,14:12,1070.25,1070.25,1069.25,1069.50,48,1950,1998.00
01/27/2004,14:13,1069.25,1069.75,1069.00,1069.25,957,949,1906.00
01/27/2004,14:14,1069.50,1070.25,1069.25,1070.00,2047,250,2297.00
01/27/2004,14:15,1070.00,1070.00,1069.50,1069.75,183,206,389.00
01/27/2004,14:16,1069.75,1069.75,1069.25,1069.25,62,325,387.00
01/27/2004,14:17,1069.25,1069.25,1068.50,1069.00,475,2722,3197.00
01/27/2004,14:18,1069.00,1069.25,1068.75,1069.25,462,303,765.00
01/27/2004,14:19,1069.00,1069.50,1069.00,1069.00,445,358,803.00
01/27/2004,14:20,1069.25,1069.50,1069.00,1069.25,486,36,522.00
01/27/2004,14:21,1069.50,1069.50,1069.00,1069.25,552,1532,2084.00
01/27/2004,14:22,1069.25,1069.50,1067.75,1068.25,1861,4972,6833.00
01/27/2004,14:23,1068.00,1068.25,1067.25,1067.25,1477,2784,4261.00
01/27/2004,14:24,1067.25,1068.00,1067.25,1068.00,403,573,976.00
01/27/2004,14:25,1067.75,1068.50,1067.75,1068.50,2132,250,2382.00
01/27/2004,14:26,1068.50,1068.75,1068.00,1068.50,503,773,1276.00
01/27/2004,14:27,1068.50,1068.50,1068.25,1068.25,76,588,664.00
01/27/2004,14:28,1068.25,1069.25,1068.25,1069.25,1146,291,1437.00
01/27/2004,14:29,1069.00,1069.25,1068.50,1069.00,941,1980,2921.00
01/27/2004,14:30,1069.00,1069.00,1068.50,1068.75,350,722,1072.00
01/27/2004,14:31,1068.75,1069.00,1068.75,1069.00,144,23,167.00
01/27/2004,14:32,1069.00,1069.00,1068.75,1069.00,317,51,368.00
01/27/2004,14:33,1069.00,1069.00,1068.00,1068.25,485,1960,2445.00
01/27/2004,14:34,1068.25,1068.50,1067.75,1068.00,769,1611,2380.00
01/27/2004,14:35,1068.00,1068.25,1067.75,1068.25,646,629,1275.00
01/27/2004,14:36,1068.25,1068.50,1068.00,1068.50,743,444,1187.00
01/27/2004,14:37,1068.50,1068.50,1068.00,1068.25,602,935,1537.00
01/27/2004,14:38,1068.25,1068.50,1068.25,1068.25,8,594,602.00
01/27/2004,14:39,1068.25,1069.25,1068.25,1069.25,2677,269,2946.00
01/27/2004,14:40,1069.25,1069.50,1069.00,1069.25,1280,727,2007.00
01/27/2004,14:41,1069.25,1069.25,1068.75,1069.00,1360,864,2224.00
01/27/2004,14:42,1069.00,1069.00,1068.75,1068.75,650,396,1046.00
01/27/2004,14:43,1068.75,1069.00,1068.00,1068.25,936,1685,2621.00
01/27/2004,14:44,1068.25,1068.50,1067.75,1068.25,952,1217,2169.00
01/27/2004,14:45,1068.25,1068.25,1067.50,1067.75,595,1246,1841.00
01/27/2004,14:46,1067.75,1068.00,1067.50,1067.75,906,553,1459.00
01/27/2004,14:47,1067.50,1068.00,1067.50,1067.50,1272,1329,2601.00
01/27/2004,14:48,1067.50,1068.00,1067.25,1068.00,1264,2348,3612.00
01/27/2004,14:49,1067.75,1068.75,1067.75,1068.50,2119,936,3055.00
01/27/2004,14:50,1068.50,1069.00,1068.25,1068.75,975,1270,2245.00
01/27/2004,14:51,1068.75,1069.00,1068.50,1068.50,314,971,1285.00
01/27/2004,14:52,1068.75,1068.75,1068.00,1068.25,125,1054,1179.00
01/27/2004,14:53,1068.00,1068.25,1067.50,1067.50,831,1670,2501.00
01/27/2004,14:54,1067.75,1068.00,1067.50,1067.50,489,745,1234.00
01/27/2004,14:55,1067.75,1068.25,1067.75,1067.75,1146,1058,2204.00
01/27/2004,14:56,1068.00,1068.00,1067.25,1067.75,1086,2081,3167.00
01/27/2004,14:57,1067.75,1068.25,1067.75,1068.00,807,2184,2991.00
01/27/2004,14:58,1068.00,1068.00,1067.50,1067.75,77,1206,1283.00
01/27/2004,14:59,1067.50,1067.75,1067.00,1067.00,898,3411,4309.00
01/27/2004,15:00,1067.00,1067.75,1066.50,1066.75,3875,5557,9432.00
01/27/2004,15:01,1066.75,1067.50,1066.75,1067.00,3153,2720,5873.00
01/27/2004,15:02,1067.00,1067.50,1066.75,1067.25,2120,1100,3220.00
01/27/2004,15:03,1067.00,1067.50,1067.00,1067.00,897,945,1842.00
01/27/2004,15:04,1067.00,1067.50,1066.75,1067.00,852,930,1782.00
01/27/2004,15:05,1066.75,1067.25,1066.75,1067.25,670,137,807.00
01/27/2004,15:06,1067.00,1067.25,1066.75,1066.75,602,752,1354.00
01/27/2004,15:07,1067.00,1067.00,1066.50,1066.75,178,872,1050.00
01/27/2004,15:08,1066.75,1066.75,1066.50,1066.50,1396,791,2187.00
01/27/2004,15:09,1066.50,1067.00,1066.50,1067.00,256,831,1087.00
01/27/2004,15:10,1067.00,1067.00,1066.25,1066.50,493,1348,1841.00
01/27/2004,15:11,1066.50,1067.00,1066.25,1066.50,1503,811,2314.00
01/27/2004,15:12,1066.75,1067.00,1066.50,1066.75,555,181,736.00
01/27/2004,15:13,1066.75,1066.75,1066.50,1066.50,110,387,497.00
01/27/2004,15:14,1066.75,1067.00,1066.25,1066.75,889,1093,1982.00
01/27/2004,15:15,1066.75,1067.00,1066.50,1066.75,1855,2745,4600.00
01/27/2004,15:16,1066.75,1066.75,1066.75,1066.75,0,4,4.00
01/27/2004,15:31,1066.50,1066.75,1066.50,1066.50,216,58,274.00
01/27/2004,15:32,1066.50,1066.75,1066.50,1066.75,3,5,8.00
01/27/2004,15:33,1066.75,1066.75,1066.75,1066.75,2,0,2.00
01/27/2004,15:34,1066.50,1066.75,1066.50,1066.75,113,41,154.00
01/27/2004,15:35,1066.75,1066.75,1066.25,1066.50,8,41,49.00
01/27/2004,15:36,1066.50,1066.50,1066.25,1066.25,9,14,23.00
01/27/2004,15:37,1066.25,1066.50,1066.25,1066.25,47,3,50.00
01/27/2004,15:38,1066.25,1066.50,1066.25,1066.25,2,79,81.00
01/27/2004,15:39,1066.25,1066.50,1066.25,1066.50,71,6,77.00
01/27/2004,15:40,1066.50,1066.50,1066.50,1066.50,201,0,201.00
01/27/2004,15:41,1066.50,1066.50,1066.50,1066.50,18,0,18.00
01/27/2004,15:42,1066.75,1066.75,1066.25,1066.25,1,59,60.00
01/27/2004,15:43,1066.50,1066.50,1066.50,1066.50,73,0,73.00
01/27/2004,15:44,1066.75,1066.75,1066.25,1066.50,4,20,24.00
01/27/2004,15:45,1066.50,1066.50,1066.25,1066.25,74,100,174.00
01/27/2004,15:46,1066.25,1066.50,1066.25,1066.25,1,15,16.00
01/27/2004,15:47,1066.50,1066.50,1066.50,1066.50,1,0,1.00
01/27/2004,15:48,1066.25,1066.50,1066.25,1066.50,3,7,10.00
01/27/2004,15:49,1066.50,1066.50,1066.25,1066.25,66,2,68.00
01/27/2004,15:50,1066.25,1066.25,1066.00,1066.00,2,292,294.00
01/27/2004,15:51,1066.00,1066.25,1066.00,1066.25,1,9,10.00
01/27/2004,15:52,1066.00,1066.00,1066.00,1066.00,0,42,42.00
01/27/2004,15:53,1066.00,1066.00,1065.75,1066.00,16,12,28.00
01/27/2004,15:54,1066.00,1066.00,1066.00,1066.00,4,0,4.00
01/27/2004,15:55,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/27/2004,15:57,1066.25,1066.25,1066.25,1066.25,3,0,3.00
01/27/2004,15:58,1066.25,1066.25,1066.00,1066.25,2,6,8.00
01/27/2004,15:59,1066.00,1066.25,1066.00,1066.00,1,46,47.00
01/27/2004,16:00,1066.25,1066.25,1066.00,1066.25,151,4,155.00
01/27/2004,17:01,1066.50,1066.50,1066.50,1066.50,0,19,19.00
01/27/2004,17:02,1066.25,1066.50,1066.25,1066.25,2,129,131.00
01/27/2004,17:03,1066.25,1066.25,1066.25,1066.25,0,3,3.00
01/27/2004,17:04,1066.25,1066.25,1066.00,1066.00,0,55,55.00
01/27/2004,17:05,1066.00,1066.00,1065.50,1065.75,1,202,203.00
01/27/2004,17:06,1065.75,1065.75,1065.50,1065.50,11,1,12.00
01/27/2004,17:08,1065.75,1065.75,1065.50,1065.50,86,5,91.00
01/27/2004,17:10,1065.50,1065.50,1065.50,1065.50,0,1,1.00
01/27/2004,17:11,1065.50,1065.75,1065.50,1065.75,19,4,23.00
01/27/2004,17:12,1065.75,1065.75,1065.75,1065.75,6,0,6.00
01/27/2004,17:13,1065.75,1065.75,1065.75,1065.75,3,0,3.00
01/27/2004,17:14,1065.75,1065.75,1065.50,1065.50,26,92,118.00
01/27/2004,17:15,1065.50,1065.50,1065.50,1065.50,0,5,5.00
01/27/2004,17:16,1065.75,1065.75,1065.75,1065.75,2,0,2.00
01/27/2004,17:18,1065.75,1065.75,1065.75,1065.75,2,0,2.00
01/27/2004,17:19,1065.75,1065.75,1065.75,1065.75,5,0,5.00
01/27/2004,17:20,1065.75,1066.00,1065.75,1066.00,116,0,116.00
01/27/2004,17:21,1066.00,1066.25,1066.00,1066.25,19,0,19.00
01/27/2004,17:24,1066.25,1066.25,1066.25,1066.25,2,0,2.00
01/27/2004,17:25,1066.25,1066.25,1066.25,1066.25,2,0,2.00
01/27/2004,17:27,1066.25,1066.50,1066.25,1066.50,47,0,47.00
01/27/2004,17:28,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/27/2004,17:32,1066.25,1066.25,1066.25,1066.25,0,2,2.00
01/27/2004,17:33,1066.50,1066.50,1066.50,1066.50,11,0,11.00
01/27/2004,17:34,1066.50,1066.50,1066.50,1066.50,15,0,15.00
01/27/2004,17:35,1066.75,1066.75,1066.75,1066.75,10,0,10.00
01/27/2004,17:37,1066.50,1066.50,1066.50,1066.50,0,2,2.00
01/27/2004,17:43,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/27/2004,17:45,1066.75,1066.75,1066.75,1066.75,2,0,2.00
01/27/2004,17:46,1066.50,1066.50,1066.50,1066.50,0,5,5.00
01/27/2004,17:48,1066.50,1066.75,1066.50,1066.75,7,98,105.00
01/27/2004,17:49,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/27/2004,17:50,1066.50,1066.50,1066.50,1066.50,0,21,21.00
01/27/2004,17:51,1066.50,1066.50,1066.50,1066.50,0,16,16.00
01/27/2004,17:52,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/27/2004,17:53,1066.75,1066.75,1066.75,1066.75,3,0,3.00
01/27/2004,17:54,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/27/2004,17:55,1066.50,1066.75,1066.50,1066.75,2,1,3.00
01/27/2004,17:56,1066.75,1066.75,1066.75,1066.75,4,0,4.00
01/27/2004,17:57,1066.75,1066.75,1066.75,1066.75,10,0,10.00
01/27/2004,17:58,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/27/2004,17:59,1066.75,1066.75,1066.75,1066.75,2,0,2.00
01/27/2004,18:00,1066.75,1066.75,1066.75,1066.75,4,0,4.00
01/27/2004,18:04,1066.75,1066.75,1066.75,1066.75,5,0,5.00
01/27/2004,18:06,1066.50,1066.75,1066.50,1066.50,3,57,60.00
01/27/2004,18:07,1066.50,1066.75,1066.50,1066.50,1,11,12.00
01/27/2004,18:08,1066.50,1066.50,1066.50,1066.50,0,6,6.00
01/27/2004,18:09,1066.50,1066.50,1066.50,1066.50,0,3,3.00
01/27/2004,18:10,1066.50,1066.50,1066.50,1066.50,0,18,18.00
01/27/2004,18:11,1066.50,1066.50,1066.50,1066.50,0,5,5.00
01/27/2004,18:12,1066.50,1066.50,1066.50,1066.50,0,9,9.00
01/27/2004,18:14,1066.50,1066.50,1066.50,1066.50,0,2,2.00
01/27/2004,18:15,1066.50,1066.50,1066.25,1066.50,1,2,3.00
01/27/2004,18:16,1066.50,1066.50,1066.50,1066.50,2,0,2.00
01/27/2004,18:17,1066.50,1066.50,1066.50,1066.50,5,0,5.00
01/27/2004,18:19,1066.50,1066.50,1066.50,1066.50,5,0,5.00
01/27/2004,18:20,1066.50,1066.50,1066.50,1066.50,4,0,4.00
01/27/2004,18:21,1066.50,1066.50,1066.50,1066.50,5,0,5.00
01/27/2004,18:22,1066.50,1066.75,1066.25,1066.75,5,1,6.00
01/27/2004,18:23,1066.50,1066.75,1066.50,1066.50,2,31,33.00
01/27/2004,18:24,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/27/2004,18:25,1066.50,1066.50,1066.50,1066.50,0,2,2.00
01/27/2004,18:26,1066.50,1066.50,1066.25,1066.50,1,26,27.00
01/27/2004,18:29,1066.50,1066.50,1066.50,1066.50,1,0,1.00
01/27/2004,18:30,1066.50,1066.50,1066.25,1066.25,7,56,63.00
01/27/2004,18:31,1066.25,1066.50,1066.25,1066.25,1,36,37.00
01/27/2004,18:32,1066.25,1066.50,1066.25,1066.25,1,26,27.00
01/27/2004,18:33,1066.25,1066.25,1066.00,1066.25,3,3,6.00
01/27/2004,18:35,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/27/2004,18:43,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/27/2004,18:45,1066.25,1066.25,1066.25,1066.25,3,0,3.00
01/27/2004,18:46,1066.25,1066.25,1066.00,1066.00,1,1,2.00
01/27/2004,18:48,1066.00,1066.25,1066.00,1066.25,5,3,8.00
01/27/2004,18:49,1066.00,1066.25,1066.00,1066.25,4,50,54.00
01/27/2004,18:51,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/27/2004,18:55,1066.25,1066.25,1066.25,1066.25,10,0,10.00
01/27/2004,18:56,1066.25,1066.25,1066.25,1066.25,8,0,8.00
01/27/2004,18:57,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/27/2004,18:58,1066.25,1066.25,1066.25,1066.25,40,0,40.00
01/27/2004,19:00,1066.25,1066.50,1066.25,1066.50,24,0,24.00
01/27/2004,19:01,1066.25,1066.25,1066.25,1066.25,0,9,9.00
01/27/2004,19:02,1066.25,1066.25,1066.00,1066.00,0,11,11.00
01/27/2004,19:04,1066.25,1066.50,1066.25,1066.50,6,0,6.00
01/27/2004,19:05,1066.50,1066.50,1066.50,1066.50,15,0,15.00
01/27/2004,19:07,1066.50,1066.50,1066.50,1066.50,9,0,9.00
01/27/2004,19:08,1066.50,1066.50,1066.50,1066.50,10,0,10.00
01/27/2004,19:09,1066.50,1066.50,1066.50,1066.50,2,0,2.00
01/27/2004,19:14,1066.50,1066.50,1066.50,1066.50,3,0,3.00
01/27/2004,19:15,1066.75,1066.75,1066.75,1066.75,1,0,1.00
01/27/2004,19:16,1066.50,1066.50,1066.50,1066.50,0,14,14.00
01/27/2004,19:17,1066.50,1066.75,1066.50,1066.75,1,12,13.00
01/27/2004,19:18,1066.50,1066.50,1066.50,1066.50,0,18,18.00
01/27/2004,19:20,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/27/2004,19:21,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/27/2004,19:26,1066.50,1066.50,1066.50,1066.50,0,6,6.00
01/27/2004,19:27,1066.50,1066.50,1066.50,1066.50,0,9,9.00
01/27/2004,19:30,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/27/2004,19:33,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/27/2004,19:35,1066.50,1066.50,1066.50,1066.50,0,3,3.00
01/27/2004,19:36,1066.50,1066.75,1066.50,1066.50,5,15,20.00
01/27/2004,19:38,1066.50,1066.50,1066.50,1066.50,0,5,5.00
01/27/2004,19:39,1066.50,1066.50,1066.50,1066.50,0,20,20.00
01/27/2004,19:40,1066.50,1066.50,1066.50,1066.50,0,8,8.00
01/27/2004,19:43,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/27/2004,19:44,1066.50,1066.50,1066.50,1066.50,0,3,3.00
01/27/2004,19:45,1066.50,1066.50,1066.50,1066.50,0,13,13.00
01/27/2004,19:46,1066.75,1066.75,1066.50,1066.50,5,6,11.00
01/27/2004,19:48,1066.50,1066.50,1066.50,1066.50,0,68,68.00
01/27/2004,19:49,1066.50,1066.50,1066.50,1066.50,0,10,10.00
01/27/2004,19:55,1066.50,1066.50,1066.50,1066.50,0,11,11.00
01/27/2004,19:57,1066.50,1066.50,1066.50,1066.50,0,11,11.00
01/27/2004,20:00,1066.50,1066.50,1066.50,1066.50,0,27,27.00
01/27/2004,20:02,1066.50,1066.50,1066.50,1066.50,0,1,1.00
01/27/2004,20:03,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/27/2004,20:07,1066.25,1066.25,1066.25,1066.25,0,34,34.00
01/27/2004,20:09,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/27/2004,20:10,1066.25,1066.25,1066.25,1066.25,0,1,1.00
01/27/2004,20:14,1066.00,1066.00,1066.00,1066.00,0,2,2.00
01/27/2004,20:17,1066.00,1066.00,1066.00,1066.00,0,33,33.00
01/27/2004,20:21,1065.75,1065.75,1065.75,1065.75,0,1,1.00
01/27/2004,20:23,1065.75,1066.00,1065.75,1066.00,30,10,40.00
01/27/2004,20:24,1066.00,1066.00,1066.00,1066.00,5,0,5.00
01/27/2004,20:27,1066.00,1066.00,1066.00,1066.00,2,0,2.00
01/27/2004,20:29,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/27/2004,20:30,1066.00,1066.00,1066.00,1066.00,1,0,1.00
01/27/2004,20:32,1066.25,1066.25,1066.25,1066.25,1,0,1.00
01/27/2004,20:34,1066.00,1066.00,1066.00,1066.00,0,2,2.00
01/27/2004,20:35,1066.00,1066.00,1066.00,1066.00,0,1,1.00
01/27/2004,20:37,1066.00,1066.00,1066.00,1066.00,0,1,1.00
01/27/2004,20:38,1066.00,1066.00,1066.00,1066.00,0,8,8.00
01/27/2004,20:40,1066.00,1066.25,1066.00,1066.25,1,1,2.00
01/27/2004,20:41,1066.00,1066.00,1066.00,1066.00,0,12,12.00
01/27/2004,20:43,1066.00,1066.00,1066.00,1066.00,0,8,8.00
01/27/2004,20:45,1066.25,1066.25,1066.25,1066.25,10,0,10.00
01/27/2004,20:47,1066.00,1066.00,1066.00,1066.00,0,1,1.00
01/27/2004,20:48,1066.25,1066.25,1066.25,1066.25,10,0,10.00
01/27/2004,20:50,1066.00,1066.00,1066.00,1066.00,0,23,23.00
01/27/2004,20:51,1066.00,1066.00,1066.00,1066.00,0,18,18.00
01/27/2004,20:52,1066.00,1066.00,1066.00,1066.00,0,5,5.00
01/27/2004,20:53,1066.00,1066.00,1066.00,1066.00,0,5,5.00
01/27/2004,20:55,1066.00,1066.00,1066.00,1066.00,0,5,5.00
01/27/2004,20:58,1066.00,1066.00,1065.75,1065.75,0,35,35.00
01/27/2004,20:59,1065.75,1065.75,1065.75,1065.75,0,6,6.00
01/27/2004,21:00,1066.00,1066.00,1066.00,1066.00,5,0,5.00
01/27/2004,21:05,1065.75,1065.75,1065.75,1065.75,0,18,18.00
01/27/2004,21:06,1065.75,1065.75,1065.75,1065.75,0,3,3.00
01/27/2004,21:10,1065.75,1065.75,1065.75,1065.75,0,12,12.00
01/27/2004,21:11,1065.50,1065.75,1065.50,1065.75,2,1,3.00
01/27/2004,21:13,1065.75,1065.75,1065.50,1065.75,3,10,13.00
01/27/2004,21:14,1065.75,1065.75,1065.50,1065.50,3,4,7.00
01/27/2004,21:16,1065.75,1065.75,1065.75,1065.75,1,0,1.00
01/27/2004,21:17,1065.75,1065.75,1065.75,1065.75,34,0,34.00
01/27/2004,21:22,1065.75,1065.75,1065.75,1065.75,15,0,15.00
01/27/2004,21:23,1065.75,1065.75,1065.75,1065.75,5,0,5.00
01/27/2004,21:24,1065.75,1065.75,1065.75,1065.75,12,0,12.00
01/27/2004,21:25,1065.75,1065.75,1065.75,1065.75,5,0,5.00
01/27/2004,21:27,1065.50,1065.50,1065.50,1065.50,0,35,35.00
01/27/2004,21:29,1065.50,1065.50,1065.50,1065.50,0,6,6.00
01/27/2004,21:30,1065.75,1065.75,1065.75,1065.75,11,0,11.00
01/27/2004,21:31,1065.50,1065.50,1065.50,1065.50,0,16,16.00
01/27/2004,21:32,1065.50,1065.50,1065.50,1065.50,0,16,16.00
01/27/2004,21:33,1065.50,1065.50,1065.50,1065.50,0,12,12.00
01/27/2004,21:34,1065.50,1065.50,1065.50,1065.50,0,7,7.00
01/27/2004,21:35,1065.50,1065.50,1065.50,1065.50,0,3,3.00
01/27/2004,21:36,1065.25,1065.25,1065.25,1065.25,0,67,67.00
01/27/2004,21:37,1065.25,1065.25,1065.25,1065.25,0,5,5.00
01/27/2004,21:38,1065.25,1065.25,1065.25,1065.25,0,2,2.00
01/27/2004,21:39,1065.50,1065.50,1065.50,1065.50,20,0,20.00
01/27/2004,21:40,1065.25,1065.25,1065.25,1065.25,0,1,1.00
01/27/2004,21:41,1065.50,1065.50,1065.50,1065.50,5,0,5.00
01/27/2004,21:42,1065.25,1065.25,1065.00,1065.00,0,22,22.00
01/27/2004,21:43,1065.00,1065.00,1065.00,1065.00,0,81,81.00
01/27/2004,21:44,1065.00,1065.00,1065.00,1065.00,0,7,7.00
01/27/2004,21:45,1065.00,1065.00,1065.00,1065.00,0,6,6.00
01/27/2004,21:46,1065.00,1065.00,1065.00,1065.00,0,14,14.00
01/27/2004,21:47,1065.00,1065.00,1065.00,1065.00,0,16,16.00
01/27/2004,21:48,1065.00,1065.00,1065.00,1065.00,0,36,36.00
01/27/2004,21:49,1064.75,1064.75,1064.75,1064.75,0,5,5.00
01/27/2004,21:50,1065.00,1065.00,1065.00,1065.00,11,0,11.00
01/27/2004,21:51,1065.00,1065.00,1065.00,1065.00,14,0,14.00
01/27/2004,21:52,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/27/2004,21:53,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/27/2004,21:55,1064.75,1064.75,1064.75,1064.75,0,2,2.00
01/27/2004,21:56,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/27/2004,21:59,1064.75,1064.75,1064.75,1064.75,0,101,101.00
01/27/2004,22:00,1064.75,1064.75,1064.75,1064.75,0,27,27.00
01/27/2004,22:01,1064.75,1064.75,1064.75,1064.75,0,42,42.00
01/27/2004,22:02,1064.75,1064.75,1064.75,1064.75,0,8,8.00
01/27/2004,22:03,1064.75,1064.75,1064.75,1064.75,0,3,3.00
01/27/2004,22:04,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/27/2004,22:06,1064.75,1064.75,1064.75,1064.75,0,21,21.00
01/27/2004,22:07,1064.75,1064.75,1064.75,1064.75,0,12,12.00
01/27/2004,22:08,1064.75,1064.75,1064.75,1064.75,0,12,12.00
01/27/2004,22:09,1064.75,1064.75,1064.75,1064.75,0,5,5.00
01/27/2004,22:10,1064.75,1064.75,1064.75,1064.75,0,2,2.00
01/27/2004,22:11,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/27/2004,22:13,1064.50,1064.50,1064.50,1064.50,0,21,21.00
01/27/2004,22:15,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/27/2004,22:17,1064.75,1064.75,1064.75,1064.75,0,1,1.00
01/27/2004,22:20,1064.75,1065.00,1064.75,1064.75,10,26,36.00
01/27/2004,22:21,1064.75,1064.75,1064.75,1064.75,0,3,3.00
01/27/2004,22:23,1064.75,1064.75,1064.75,1064.75,0,2,2.00
01/27/2004,22:30,1065.00,1065.00,1065.00,1065.00,1,0,1.00
01/27/2004,22:31,1064.75,1065.00,1064.75,1065.00,9,4,13.00
01/27/2004,22:33,1065.25,1065.25,1065.25,1065.25,4,0,4.00
01/27/2004,22:35,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/27/2004,22:36,1065.25,1065.25,1065.25,1065.25,1,0,1.00
01/27/2004,22:38,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/27/2004,22:40,1065.00,1065.00,1065.00,1065.00,0,1,1.00
01/27/2004,22:42,1065.00,1065.00,1065.00,1065.00,0,10,10.00
01/27/2004,22:44,1064.75,1064.75,1064.75,1064.75,0,10,10.00
01/27/2004,22:51,1064.75,1064.75,1064.50,1064.50,0,6,6.00
01/27/2004,22:58,1064.50,1064.50,1064.50,1064.50,0,1,1.00
01/27/2004,22:59,1064.50,1064.75,1064.50,1064.75,1,1,2.00
01/27/2004,23:02,1064.75,1064.75,1064.75,1064.75,5,0,5.00
01/27/2004,23:03,1064.75,1064.75,1064.75,1064.75,1,0,1.00
01/27/2004,23:04,1064.75,1064.75,1064.50,1064.50,3,46,49.00
01/27/2004,23:05,1064.50,1064.50,1064.50,1064.50,0,1,1.00
01/27/2004,23:06,1064.25,1064.25,1063.75,1064.00,10,108,118.00
01/27/2004,23:07,1064.00,1064.00,1064.00,1064.00,9,0,9.00
01/27/2004,23:08,1064.00,1064.25,1064.00,1064.25,4,0,4.00
01/27/2004,23:09,1064.00,1064.00,1064.00,1064.00,0,6,6.00
01/27/2004,23:10,1064.25,1064.25,1064.25,1064.25,26,0,26.00
01/27/2004,23:11,1064.25,1064.25,1064.25,1064.25,5,0,5.00
01/27/2004,23:13,1064.00,1064.00,1064.00,1064.00,0,30,30.00
01/27/2004,23:14,1064.00,1064.00,1064.00,1064.00,0,11,11.00
01/27/2004,23:15,1064.00,1064.00,1064.00,1064.00,0,3,3.00
01/27/2004,23:16,1064.00,1064.00,1064.00,1064.00,0,3,3.00
01/27/2004,23:17,1064.00,1064.00,1064.00,1064.00,0,3,3.00
01/27/2004,23:18,1064.00,1064.25,1064.00,1064.25,3,1,4.00
01/27/2004,23:19,1064.00,1064.00,1064.00,1064.00,0,2,2.00
01/27/2004,23:20,1064.00,1064.00,1064.00,1064.00,0,1,1.00
01/27/2004,23:21,1064.00,1064.00,1064.00,1064.00,0,9,9.00
01/27/2004,23:23,1064.00,1064.00,1064.00,1064.00,0,1,1.00
01/27/2004,23:24,1063.75,1063.75,1063.75,1063.75,0,69,69.00
01/27/2004,23:26,1063.75,1063.75,1063.75,1063.75,0,44,44.00
01/27/2004,23:27,1063.50,1063.50,1063.50,1063.50,0,39,39.00
01/27/2004,23:29,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/27/2004,23:30,1063.75,1063.75,1063.50,1063.50,12,5,17.00
01/27/2004,23:31,1063.75,1063.75,1063.75,1063.75,10,0,10.00
01/27/2004,23:32,1063.75,1063.75,1063.75,1063.75,4,0,4.00
01/27/2004,23:33,1063.50,1063.50,1063.50,1063.50,0,25,25.00
01/27/2004,23:34,1063.50,1063.50,1063.50,1063.50,0,20,20.00
01/27/2004,23:35,1063.50,1063.50,1063.50,1063.50,0,5,5.00
01/27/2004,23:36,1063.50,1063.50,1063.50,1063.50,0,28,28.00
01/27/2004,23:37,1063.50,1063.50,1063.50,1063.50,0,5,5.00
01/27/2004,23:39,1063.50,1063.50,1063.50,1063.50,0,12,12.00
01/27/2004,23:40,1063.50,1063.50,1063.50,1063.50,0,7,7.00
01/27/2004,23:41,1063.25,1063.25,1063.25,1063.25,0,110,110.00
01/27/2004,23:42,1063.25,1063.25,1063.25,1063.25,0,22,22.00
01/27/2004,23:43,1063.25,1063.25,1063.25,1063.25,0,5,5.00
01/27/2004,23:45,1063.25,1063.25,1063.25,1063.25,0,18,18.00
01/27/2004,23:46,1063.25,1063.25,1063.00,1063.00,0,57,57.00
01/27/2004,23:47,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/27/2004,23:48,1063.00,1063.00,1063.00,1063.00,0,4,4.00
01/27/2004,23:49,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/27/2004,23:50,1063.00,1063.00,1063.00,1063.00,0,32,32.00
01/27/2004,23:51,1062.75,1063.25,1062.75,1063.25,31,8,39.00
01/27/2004,23:53,1063.25,1063.50,1063.25,1063.50,5,0,5.00
01/27/2004,23:54,1063.25,1063.25,1063.00,1063.25,8,18,26.00
01/27/2004,23:55,1063.25,1063.25,1063.25,1063.25,7,0,7.00
01/27/2004,23:56,1063.25,1063.25,1063.25,1063.25,5,0,5.00
01/27/2004,23:57,1063.25,1063.50,1063.25,1063.50,7,0,7.00
01/27/2004,23:59,1063.25,1063.25,1063.25,1063.25,0,7,7.00
01/28/2004,00:00,1063.25,1063.25,1062.75,1063.00,5,23,28.00
01/28/2004,00:01,1063.00,1063.00,1063.00,1063.00,16,0,16.00
01/28/2004,00:02,1063.00,1063.00,1063.00,1063.00,6,0,6.00
01/28/2004,00:03,1063.00,1063.00,1063.00,1063.00,14,0,14.00
01/28/2004,00:06,1063.25,1063.25,1063.25,1063.25,2,0,2.00
01/28/2004,00:07,1063.00,1063.00,1063.00,1063.00,0,36,36.00
01/28/2004,00:08,1063.00,1063.00,1063.00,1063.00,0,11,11.00
01/28/2004,00:09,1063.00,1063.00,1063.00,1063.00,0,8,8.00
01/28/2004,00:12,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/28/2004,00:13,1063.25,1063.25,1063.25,1063.25,5,0,5.00
01/28/2004,00:14,1063.25,1063.25,1063.25,1063.25,5,0,5.00
01/28/2004,00:15,1063.25,1063.25,1063.25,1063.25,9,0,9.00
01/28/2004,00:16,1063.50,1063.50,1063.25,1063.25,3,1,4.00
01/28/2004,00:17,1063.00,1063.25,1063.00,1063.25,17,1,18.00
01/28/2004,00:18,1063.25,1063.25,1063.25,1063.25,6,0,6.00
01/28/2004,00:19,1063.00,1063.25,1063.00,1063.25,8,21,29.00
01/28/2004,00:20,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/28/2004,00:21,1063.00,1063.00,1063.00,1063.00,0,4,4.00
01/28/2004,00:22,1063.00,1063.00,1063.00,1063.00,0,2,2.00
01/28/2004,00:23,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/28/2004,00:24,1063.00,1063.00,1062.75,1063.00,3,3,6.00
01/28/2004,00:25,1063.00,1063.00,1062.75,1062.75,3,2,5.00
01/28/2004,00:27,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/28/2004,00:28,1063.00,1063.00,1063.00,1063.00,10,0,10.00
01/28/2004,00:30,1062.75,1062.75,1062.75,1062.75,0,1,1.00
01/28/2004,00:31,1063.00,1063.00,1063.00,1063.00,16,0,16.00
01/28/2004,00:32,1063.00,1063.00,1062.75,1063.00,15,32,47.00
01/28/2004,00:33,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/28/2004,00:34,1063.00,1063.00,1063.00,1063.00,11,0,11.00
01/28/2004,00:35,1063.00,1063.00,1063.00,1063.00,1,0,1.00
01/28/2004,00:36,1062.75,1063.00,1062.75,1063.00,2,4,6.00
01/28/2004,00:38,1063.00,1063.50,1063.00,1063.50,108,0,108.00
01/28/2004,00:39,1063.50,1063.50,1063.25,1063.25,5,3,8.00
01/28/2004,00:40,1063.25,1063.25,1063.25,1063.25,0,17,17.00
01/28/2004,00:41,1063.00,1063.00,1063.00,1063.00,0,10,10.00
01/28/2004,00:42,1063.00,1063.00,1063.00,1063.00,0,15,15.00
01/28/2004,00:43,1063.00,1063.00,1063.00,1063.00,0,1,1.00
01/28/2004,00:44,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/28/2004,00:46,1063.00,1063.25,1063.00,1063.25,56,4,60.00
01/28/2004,00:47,1063.50,1063.50,1063.50,1063.50,16,0,16.00
01/28/2004,00:48,1063.50,1063.50,1063.50,1063.50,2,0,2.00
01/28/2004,00:49,1063.50,1063.50,1063.50,1063.50,5,0,5.00
01/28/2004,00:50,1063.50,1063.50,1063.50,1063.50,1,0,1.00
01/28/2004,00:51,1063.50,1063.50,1063.50,1063.50,1,0,1.00
01/28/2004,00:54,1063.75,1063.75,1063.75,1063.75,2,0,2.00
01/28/2004,00:55,1063.50,1064.00,1063.50,1064.00,103,5,108.00
01/28/2004,00:57,1064.00,1064.00,1063.75,1063.75,10,1,11.00
01/28/2004,00:58,1064.00,1064.00,1064.00,1064.00,11,0,11.00
01/28/2004,00:59,1064.00,1064.00,1064.00,1064.00,40,0,40.00
01/28/2004,01:01,1064.00,1064.00,1064.00,1064.00,4,0,4.00
01/28/2004,01:02,1063.75,1063.75,1063.75,1063.75,0,2,2.00
01/28/2004,01:03,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/28/2004,01:07,1064.00,1064.00,1063.75,1063.75,5,1,6.00
01/28/2004,01:08,1064.00,1064.00,1064.00,1064.00,56,0,56.00
01/28/2004,01:09,1064.00,1064.00,1064.00,1064.00,5,0,5.00
01/28/2004,01:10,1064.00,1064.00,1064.00,1064.00,1,0,1.00
01/28/2004,01:11,1063.75,1063.75,1063.75,1063.75,0,11,11.00
01/28/2004,01:13,1063.75,1063.75,1063.75,1063.75,0,34,34.00
01/28/2004,01:14,1063.75,1063.75,1063.50,1063.50,0,9,9.00
01/28/2004,01:16,1063.75,1063.75,1063.75,1063.75,16,0,16.00
01/28/2004,01:17,1063.75,1063.75,1063.75,1063.75,18,0,18.00
01/28/2004,01:19,1063.75,1063.75,1063.75,1063.75,1,0,1.00
01/28/2004,01:23,1063.50,1063.50,1063.50,1063.50,0,1,1.00
01/28/2004,01:28,1063.75,1063.75,1063.75,1063.75,22,0,22.00
01/28/2004,01:29,1063.75,1063.75,1063.75,1063.75,7,0,7.00
01/28/2004,01:30,1064.00,1064.25,1064.00,1064.00,100,1,101.00
01/28/2004,01:31,1064.00,1064.00,1064.00,1064.00,0,2,2.00
01/28/2004,01:32,1063.75,1063.75,1063.75,1063.75,0,29,29.00
01/28/2004,01:34,1063.50,1063.50,1063.50,1063.50,0,5,5.00
01/28/2004,01:35,1063.75,1063.75,1063.50,1063.50,3,2,5.00
01/28/2004,01:37,1063.75,1063.75,1063.75,1063.75,4,0,4.00
01/28/2004,01:38,1063.75,1063.75,1063.75,1063.75,24,0,24.00
01/28/2004,01:39,1063.75,1063.75,1063.75,1063.75,13,0,13.00
01/28/2004,01:40,1063.75,1063.75,1063.50,1063.50,1,22,23.00
01/28/2004,01:41,1063.50,1063.50,1063.50,1063.50,0,5,5.00
01/28/2004,01:43,1063.50,1063.50,1063.50,1063.50,0,2,2.00
01/28/2004,01:44,1063.50,1063.50,1063.50,1063.50,0,3,3.00
01/28/2004,01:45,1063.50,1063.50,1063.50,1063.50,0,15,15.00
01/28/2004,01:46,1063.25,1063.25,1063.25,1063.25,0,8,8.00
01/28/2004,01:47,1063.00,1063.00,1063.00,1063.00,0,16,16.00
01/28/2004,01:48,1063.00,1063.00,1063.00,1063.00,0,5,5.00
01/28/2004,01:49,1063.00,1063.25,1063.00,1063.25,11,15,26.00
01/28/2004,01:50,1063.00,1063.00,1063.00,1063.00,0,9,9.00
01/28/2004,01:51,1063.25,1063.25,1063.00,1063.25,30,5,35.00
01/28/2004,01:52,1063.25,1063.25,1063.00,1063.25,16,10,26.00
01/28/2004,01:53,1063.50,1063.50,1063.50,1063.50,16,0,16.00
01/28/2004,01:54,1063.25,1063.50,1063.25,1063.25,5,122,127.00
01/28/2004,01:55,1063.25,1063.50,1063.00,1063.50,29,51,80.00
01/28/2004,01:56,1063.25,1063.25,1063.25,1063.25,0,38,38.00
01/28/2004,01:57,1063.25,1063.25,1063.00,1063.25,19,31,50.00
01/28/2004,01:58,1063.25,1063.75,1063.25,1063.75,72,5,77.00
01/28/2004,01:59,1063.75,1063.75,1063.50,1063.50,8,31,39.00
01/28/2004,02:00,1063.50,1063.50,1063.50,1063.50,0,50,50.00
01/28/2004,02:01,1063.50,1063.50,1063.25,1063.25,0,24,24.00
01/28/2004,02:02,1063.25,1063.50,1063.25,1063.25,17,144,161.00
01/28/2004,02:03,1063.25,1063.50,1063.00,1063.25,39,83,122.00
01/28/2004,02:04,1063.25,1063.25,1063.25,1063.25,0,81,81.00
01/28/2004,02:05,1063.50,1063.50,1063.25,1063.25,18,35,53.00
01/28/2004,02:06,1063.25,1063.50,1063.25,1063.50,75,23,98.00
01/28/2004,02:07,1063.25,1063.25,1063.25,1063.25,0,23,23.00
01/28/2004,02:08,1063.25,1063.25,1063.00,1063.00,0,11,11.00
01/28/2004,02:09,1063.00,1063.25,1063.00,1063.25,83,55,138.00
01/28/2004,02:10,1063.25,1063.25,1063.25,1063.25,1,0,1.00
01/28/2004,02:11,1063.00,1063.25,1063.00,1063.00,130,81,211.00
01/28/2004,02:12,1063.25,1063.50,1063.00,1063.25,49,21,70.00
01/28/2004,02:13,1063.25,1063.25,1063.25,1063.25,0,97,97.00
01/28/2004,02:14,1063.25,1063.50,1063.25,1063.50,1,11,12.00
01/28/2004,02:15,1063.50,1063.50,1063.25,1063.25,11,28,39.00
01/28/2004,02:16,1063.25,1063.25,1063.00,1063.00,0,74,74.00
01/28/2004,02:17,1063.00,1063.00,1063.00,1063.00,0,75,75.00
01/28/2004,02:18,1062.75,1063.00,1062.75,1063.00,14,7,21.00
01/28/2004,02:19,1062.75,1063.00,1062.50,1062.50,18,240,258.00
01/28/2004,02:20,1062.50,1062.50,1061.75,1062.00,43,230,273.00
01/28/2004,02:21,1062.00,1062.25,1062.00,1062.25,3,62,65.00
01/28/2004,02:22,1062.00,1062.25,1061.75,1062.00,61,11,72.00
01/28/2004,02:23,1062.25,1062.50,1062.00,1062.50,147,71,218.00
01/28/2004,02:24,1062.50,1062.75,1062.25,1062.25,29,52,81.00
01/28/2004,02:25,1062.25,1062.25,1062.00,1062.25,43,18,61.00
01/28/2004,02:26,1062.25,1062.25,1062.00,1062.00,31,9,40.00
01/28/2004,02:27,1062.00,1062.25,1061.75,1062.25,31,85,116.00
01/28/2004,02:28,1062.00,1062.00,1062.00,1062.00,0,56,56.00
01/28/2004,02:29,1062.00,1062.00,1061.75,1061.75,0,36,36.00
01/28/2004,02:30,1061.75,1062.00,1061.50,1061.75,16,81,97.00
01/28/2004,02:31,1062.00,1062.00,1061.75,1061.75,17,64,81.00
01/28/2004,02:32,1061.50,1061.75,1061.25,1061.50,55,152,207.00
01/28/2004,02:33,1061.50,1061.50,1061.50,1061.50,34,0,34.00
01/28/2004,02:34,1061.50,1061.50,1061.25,1061.25,18,122,140.00
01/28/2004,02:35,1061.50,1061.75,1061.50,1061.75,46,14,60.00
01/28/2004,02:36,1061.50,1062.25,1061.50,1062.25,164,13,177.00
01/28/2004,02:37,1062.25,1062.25,1062.25,1062.25,59,0,59.00
01/28/2004,02:38,1062.25,1062.50,1062.25,1062.50,85,4,89.00
01/28/2004,02:39,1062.50,1062.50,1062.50,1062.50,19,0,19.00
01/28/2004,02:40,1062.50,1062.50,1062.50,1062.50,50,0,50.00
01/28/2004,02:41,1062.75,1062.75,1062.75,1062.75,1,0,1.00
01/28/2004,02:42,1062.50,1063.00,1062.50,1063.00,38,1,39.00
01/28/2004,02:43,1063.00,1063.00,1063.00,1063.00,11,0,11.00
01/28/2004,02:44,1063.00,1063.50,1063.00,1063.25,117,25,142.00
01/28/2004,02:45,1063.25,1063.75,1063.25,1063.75,154,37,191.00
01/28/2004,02:46,1063.75,1064.00,1063.75,1063.75,132,12,144.00
01/28/2004,02:47,1063.75,1064.00,1063.75,1063.75,15,12,27.00
01/28/2004,02:48,1064.00,1064.75,1064.00,1064.75,170,0,170.00
01/28/2004,02:49,1064.50,1065.50,1064.50,1064.75,281,126,407.00
01/28/2004,02:50,1064.75,1064.75,1064.25,1064.25,33,43,76.00
01/28/2004,02:51,1064.25,1064.50,1064.25,1064.50,14,5,19.00
01/28/2004,02:52,1064.25,1064.25,1064.25,1064.25,0,36,36.00
01/28/2004,02:53,1064.50,1064.50,1064.50,1064.50,7,0,7.00
01/28/2004,02:54,1064.50,1064.50,1064.25,1064.50,76,28,104.00
01/28/2004,02:55,1064.75,1065.00,1064.75,1065.00,76,0,76.00
01/28/2004,02:56,1065.00,1065.50,1065.00,1065.50,87,8,95.00
01/28/2004,02:57,1065.25,1065.50,1065.00,1065.50,146,11,157.00
01/28/2004,02:58,1065.50,1065.50,1065.50,1065.50,51,0,51.00
01/28/2004,02:59,1065.50,1065.50,1065.25,1065.25,163,28,191.00
01/28/2004,03:00,1065.25,1065.50,1065.25,1065.50,18,46,64.00
01/28/2004,03:01,1065.50,1065.50,1065.00,1065.25,50,32,82.00
01/28/2004,03:02,1065.25,1065.25,1065.00,1065.25,34,9,43.00
01/28/2004,03:03,1065.25,1065.25,1065.25,1065.25,15,0,15.00
01/28/2004,03:04,1065.25,1065.50,1065.25,1065.50,18,0,18.00
01/28/2004,03:05,1065.50,1065.50,1065.50,1065.50,41,0,41.00
01/28/2004,03:06,1065.50,1065.75,1065.50,1065.50,3,19,22.00
01/28/2004,03:07,1065.50,1065.50,1065.50,1065.50,0,10,10.00
01/28/2004,03:08,1065.50,1065.50,1065.50,1065.50,0,5,5.00
01/28/2004,03:09,1065.50,1065.50,1065.50,1065.50,0,41,41.00
01/28/2004,03:10,1065.25,1065.50,1065.00,1065.00,1,23,24.00
01/28/2004,03:11,1065.25,1065.25,1065.25,1065.25,35,0,35.00
01/28/2004,03:12,1065.00,1065.25,1065.00,1065.00,1,15,16.00
01/28/2004,03:13,1065.00,1065.00,1065.00,1065.00,0,12,12.00
01/28/2004,03:14,1065.25,1065.50,1065.25,1065.25,14,4,18.00
01/28/2004,03:15,1065.25,1065.25,1065.25,1065.25,0,4,4.00
01/28/2004,03:17,1065.25,1065.25,1065.25,1065.25,0,6,6.00
01/28/2004,03:18,1065.25,1065.25,1065.25,1065.25,0,58,58.00
01/28/2004,03:19,1065.50,1065.75,1065.50,1065.75,16,0,16.00
01/28/2004,03:20,1065.50,1065.50,1065.50,1065.50,0,5,5.00
01/28/2004,03:22,1065.50,1065.50,1065.50,1065.50,0,3,3.00
01/28/2004,03:23,1065.50,1066.00,1065.50,1066.00,82,1,83.00
01/28/2004,03:24,1066.00,1066.00,1066.00,1066.00,5,0,5.00
01/28/2004,03:25,1065.75,1066.00,1065.75,1066.00,106,2,108.00
01/28/2004,03:26,1066.00,1066.00,1066.00,1066.00,22,0,22.00
01/28/2004,03:27,1066.25,1066.25,1066.25,1066.25,132,0,132.00
01/28/2004,03:28,1066.25,1066.50,1066.25,1066.25,14,3,17.00
01/28/2004,03:29,1066.50,1066.75,1066.50,1066.75,184,0,184.00
01/28/2004,03:30,1066.50,1066.75,1066.50,1066.75,25,13,38.00
01/28/2004,03:31,1066.75,1067.00,1066.50,1066.75,186,26,212.00
01/28/2004,03:32,1066.75,1066.75,1066.75,1066.75,0,26,26.00
01/28/2004,03:33,1067.00,1067.00,1067.00,1067.00,55,0,55.00
01/28/2004,03:34,1066.75,1067.00,1066.75,1067.00,28,11,39.00
01/28/2004,03:35,1067.00,1067.25,1067.00,1067.00,7,3,10.00
01/28/2004,03:36,1067.00,1067.00,1067.00,1067.00,0,4,4.00
01/28/2004,03:37,1067.00,1067.00,1066.75,1067.00,10,4,14.00
01/28/2004,03:38,1067.00,1067.25,1067.00,1067.25,174,0,174.00
01/28/2004,03:39,1067.25,1067.75,1067.25,1067.75,135,7,142.00
01/28/2004,03:40,1067.50,1067.75,1067.25,1067.50,21,7,28.00
01/28/2004,03:41,1067.50,1067.75,1067.50,1067.75,13,12,25.00
01/28/2004,03:43,1067.50,1067.75,1067.25,1067.50,52,25,77.00
01/28/2004,03:44,1067.50,1067.75,1067.50,1067.50,12,12,24.00
01/28/2004,03:45,1067.75,1067.75,1067.50,1067.50,2,11,13.00
01/28/2004,03:46,1067.50,1068.00,1067.50,1067.75,75,51,126.00
01/28/2004,03:47,1067.75,1068.00,1067.75,1068.00,150,38,188.00
01/28/2004,03:48,1067.75,1067.75,1067.75,1067.75,0,78,78.00
01/28/2004,03:49,1067.75,1067.75,1067.75,1067.75,0,38,38.00
01/28/2004,03:50,1067.75,1067.75,1067.75,1067.75,0,2,2.00
01/28/2004,03:51,1067.50,1067.50,1067.50,1067.50,0,29,29.00
01/28/2004,03:52,1067.50,1067.50,1067.50,1067.50,0,6,6.00
01/28/2004,03:53,1067.50,1067.75,1067.50,1067.50,22,29,51.00
01/28/2004,03:54,1067.50,1067.50,1067.50,1067.50,0,12,12.00
01/28/2004,03:55,1067.50,1067.75,1067.50,1067.75,12,10,22.00
01/28/2004,03:56,1067.50,1067.50,1067.50,1067.50,0,1,1.00
01/28/2004,03:57,1067.50,1067.50,1067.50,1067.50,0,10,10.00
01/28/2004,03:58,1067.50,1067.50,1067.50,1067.50,0,3,3.00
01/28/2004,03:59,1067.75,1067.75,1067.75,1067.75,33,0,33.00
01/28/2004,04:01,1067.75,1068.00,1067.50,1068.00,35,9,44.00
01/28/2004,04:02,1067.75,1067.75,1067.75,1067.75,0,3,3.00
01/28/2004,04:03,1068.00,1068.00,1067.75,1067.75,37,10,47.00
01/28/2004,04:04,1068.00,1068.50,1067.75,1068.50,289,1,290.00
01/28/2004,04:05,1068.50,1068.50,1068.25,1068.25,10,7,17.00
01/28/2004,04:06,1068.50,1068.75,1068.50,1068.50,117,16,133.00
01/28/2004,04:07,1068.25,1069.00,1068.25,1069.00,245,41,286.00
01/28/2004,04:08,1069.00,1069.50,1069.00,1069.25,73,14,87.00
01/28/2004,04:09,1069.25,1070.00,1069.25,1069.75,173,74,247.00
01/28/2004,04:10,1069.75,1069.75,1069.75,1069.75,0,37,37.00
01/28/2004,04:11,1069.75,1069.75,1069.75,1069.75,0,1,1.00
01/28/2004,04:12,1069.75,1070.00,1069.25,1069.50,63,48,111.00
01/28/2004,04:13,1069.50,1069.50,1069.50,1069.50,5,0,5.00
01/28/2004,04:14,1069.75,1069.75,1069.25,1069.25,1,26,27.00
01/28/2004,04:15,1069.50,1069.50,1069.00,1069.00,42,107,149.00
01/28/2004,04:16,1069.00,1069.50,1069.00,1069.50,45,1,46.00
01/28/2004,04:17,1069.50,1069.50,1069.25,1069.25,72,11,83.00
01/28/2004,04:19,1069.50,1069.50,1069.25,1069.25,2,18,20.00
01/28/2004,04:20,1069.25,1069.25,1069.25,1069.25,0,2,2.00
01/28/2004,04:21,1069.00,1069.25,1069.00,1069.25,11,25,36.00
01/28/2004,04:23,1069.00,1069.00,1069.00,1069.00,0,43,43.00
01/28/2004,04:24,1069.00,1069.00,1069.00,1069.00,0,2,2.00
01/28/2004,04:25,1069.00,1069.00,1069.00,1069.00,0,57,57.00
01/28/2004,04:26,1069.00,1069.00,1069.00,1069.00,0,13,13.00
01/28/2004,04:27,1069.00,1069.00,1069.00,1069.00,0,4,4.00
01/28/2004,04:28,1069.25,1069.25,1069.25,1069.25,235,0,235.00
01/28/2004,04:29,1069.25,1069.50,1069.25,1069.25,43,27,70.00
01/28/2004,04:30,1069.00,1069.00,1069.00,1069.00,0,54,54.00
01/28/2004,04:31,1069.00,1069.00,1068.50,1068.50,62,41,103.00
01/28/2004,04:32,1068.50,1068.75,1068.50,1068.75,9,1,10.00
01/28/2004,04:33,1068.75,1068.75,1068.75,1068.75,11,0,11.00
01/28/2004,04:34,1068.75,1068.75,1068.75,1068.75,1,0,1.00
01/28/2004,04:35,1069.00,1069.00,1069.00,1069.00,1,0,1.00
01/28/2004,04:36,1068.75,1068.75,1068.75,1068.75,0,11,11.00
01/28/2004,04:37,1068.50,1068.50,1068.50,1068.50,0,36,36.00
01/28/2004,04:38,1068.50,1068.50,1068.50,1068.50,0,7,7.00
01/28/2004,04:39,1068.50,1068.75,1068.50,1068.75,9,1,10.00
01/28/2004,04:41,1068.75,1068.75,1068.75,1068.75,82,0,82.00
01/28/2004,04:42,1069.00,1069.00,1069.00,1069.00,123,0,123.00
01/28/2004,04:43,1069.00,1069.00,1069.00,1069.00,5,0,5.00
01/28/2004,04:44,1069.00,1069.50,1069.00,1069.25,72,16,88.00
01/28/2004,04:45,1069.25,1069.50,1069.25,1069.50,1,7,8.00
01/28/2004,04:46,1069.25,1069.25,1069.25,1069.25,0,9,9.00
01/28/2004,04:47,1069.25,1069.25,1069.00,1069.00,0,33,33.00
01/28/2004,04:48,1069.00,1069.25,1069.00,1069.25,4,12,16.00
01/28/2004,04:49,1069.25,1069.25,1069.25,1069.25,59,0,59.00
01/28/2004,04:50,1069.25,1069.50,1069.25,1069.50,25,2,27.00
01/28/2004,04:51,1069.50,1069.50,1069.25,1069.25,4,1,5.00
01/28/2004,04:52,1069.25,1069.50,1069.25,1069.50,48,5,53.00
01/28/2004,04:53,1069.50,1069.50,1069.50,1069.50,5,0,5.00
01/28/2004,04:54,1069.50,1070.00,1069.50,1070.00,210,0,210.00
01/28/2004,04:55,1070.00,1070.25,1070.00,1070.25,72,0,72.00
01/28/2004,04:56,1070.25,1070.25,1070.00,1070.00,6,38,44.00
01/28/2004,04:57,1070.00,1070.00,1070.00,1070.00,0,28,28.00
01/28/2004,04:58,1070.00,1070.00,1070.00,1070.00,0,33,33.00
01/28/2004,04:59,1070.00,1070.00,1070.00,1070.00,0,102,102.00
01/28/2004,05:00,1070.00,1070.00,1070.00,1070.00,0,48,48.00
01/28/2004,05:01,1070.00,1070.00,1069.75,1069.75,54,7,61.00
01/28/2004,05:02,1069.75,1069.75,1069.75,1069.75,0,8,8.00
01/28/2004,05:03,1069.75,1070.00,1069.75,1069.75,3,11,14.00
01/28/2004,05:04,1069.75,1070.00,1069.75,1069.75,1,20,21.00
01/28/2004,05:05,1069.75,1070.00,1069.50,1069.75,7,11,18.00
01/28/2004,05:06,1069.75,1069.75,1069.75,1069.75,0,6,6.00
01/28/2004,05:07,1069.75,1069.75,1069.75,1069.75,0,20,20.00
01/28/2004,05:08,1069.75,1069.75,1069.75,1069.75,0,22,22.00
01/28/2004,05:09,1069.50,1069.50,1069.50,1069.50,0,1,1.00
01/28/2004,05:10,1069.50,1069.50,1069.50,1069.50,0,37,37.00
01/28/2004,05:11,1069.50,1069.50,1069.00,1069.00,2,129,131.00
01/28/2004,05:12,1069.00,1069.00,1069.00,1069.00,0,6,6.00
01/28/2004,05:13,1069.25,1069.25,1069.00,1069.25,38,6,44.00
01/28/2004,05:15,1069.00,1069.00,1069.00,1069.00,0,2,2.00
01/28/2004,05:16,1069.00,1069.00,1069.00,1069.00,0,14,14.00
01/28/2004,05:17,1069.25,1069.25,1069.25,1069.25,3,0,3.00
01/28/2004,05:18,1069.25,1069.25,1069.25,1069.25,70,0,70.00
01/28/2004,05:19,1069.25,1069.25,1069.00,1069.00,6,17,23.00
01/28/2004,05:20,1069.00,1069.25,1068.75,1069.00,69,83,152.00
01/28/2004,05:21,1069.00,1069.25,1068.75,1069.25,52,2,54.00
01/28/2004,05:22,1069.00,1069.25,1069.00,1069.00,16,18,34.00
01/28/2004,05:23,1069.00,1069.00,1069.00,1069.00,0,13,13.00
01/28/2004,05:24,1069.00,1069.00,1069.00,1069.00,0,17,17.00
01/28/2004,05:25,1069.25,1069.50,1069.25,1069.25,71,61,132.00
01/28/2004,05:26,1069.25,1069.50,1069.25,1069.25,5,58,63.00
01/28/2004,05:27,1069.00,1069.25,1069.00,1069.25,1,1,2.00
01/28/2004,05:28,1069.25,1069.25,1069.00,1069.25,82,25,107.00
01/28/2004,05:29,1069.00,1069.25,1069.00,1069.25,94,22,116.00
01/28/2004,05:30,1069.25,1069.25,1069.25,1069.25,11,0,11.00
01/28/2004,05:31,1069.00,1069.25,1069.00,1069.25,3,11,14.00
01/28/2004,05:32,1069.25,1069.25,1069.00,1069.00,6,48,54.00
01/28/2004,05:33,1069.00,1069.25,1068.75,1069.25,46,12,58.00
01/28/2004,05:34,1069.25,1069.25,1069.00,1069.00,1,1,2.00
01/28/2004,05:35,1069.00,1069.00,1069.00,1069.00,0,23,23.00
01/28/2004,05:36,1069.00,1069.00,1069.00,1069.00,0,8,8.00
01/28/2004,05:37,1069.00,1069.00,1069.00,1069.00,0,10,10.00
01/28/2004,05:38,1069.00,1069.00,1069.00,1069.00,0,1,1.00
01/28/2004,05:39,1069.00,1069.00,1069.00,1069.00,0,5,5.00
01/28/2004,05:40,1069.25,1069.25,1069.00,1069.00,10,4,14.00
01/28/2004,05:41,1069.00,1069.00,1069.00,1069.00,0,25,25.00
01/28/2004,05:42,1069.00,1069.00,1068.75,1068.75,0,39,39.00
01/28/2004,05:43,1069.00,1069.00,1069.00,1069.00,3,0,3.00
01/28/2004,05:47,1068.75,1068.75,1068.75,1068.75,0,17,17.00
01/28/2004,05:48,1068.75,1068.75,1068.75,1068.75,0,8,8.00
01/28/2004,05:49,1068.75,1068.75,1068.75,1068.75,0,96,96.00
01/28/2004,05:50,1068.50,1068.75,1068.50,1068.75,6,2,8.00
01/28/2004,05:51,1068.75,1068.75,1068.75,1068.75,1,0,1.00
01/28/2004,05:52,1068.75,1068.75,1068.75,1068.75,10,0,10.00
01/28/2004,05:53,1068.75,1068.75,1068.75,1068.75,10,0,10.00
01/28/2004,05:54,1069.00,1069.00,1069.00,1069.00,5,0,5.00
01/28/2004,05:55,1069.00,1069.00,1069.00,1069.00,47,0,47.00
01/28/2004,05:56,1069.00,1069.00,1069.00,1069.00,66,0,66.00
01/28/2004,05:57,1069.25,1069.75,1069.25,1069.50,166,2,168.00
01/28/2004,05:58,1069.50,1069.75,1069.25,1069.25,30,204,234.00
01/28/2004,05:59,1069.50,1069.75,1069.50,1069.75,47,1,48.00
01/28/2004,06:00,1069.75,1069.75,1069.25,1069.25,30,211,241.00
01/28/2004,06:01,1069.50,1069.75,1069.50,1069.50,17,1,18.00
01/28/2004,06:02,1069.50,1069.75,1069.50,1069.75,1,6,7.00
01/28/2004,06:03,1069.50,1070.25,1069.50,1070.00,154,118,272.00
01/28/2004,06:04,1069.75,1070.00,1069.75,1070.00,18,2,20.00
01/28/2004,06:05,1070.25,1070.25,1070.00,1070.00,2,10,12.00
01/28/2004,06:06,1070.00,1070.25,1069.75,1069.75,50,41,91.00
01/28/2004,06:07,1069.75,1069.75,1069.75,1069.75,0,97,97.00
01/28/2004,06:08,1069.75,1069.75,1069.75,1069.75,0,30,30.00
01/28/2004,06:09,1069.75,1069.75,1069.75,1069.75,0,102,102.00
01/28/2004,06:10,1069.75,1069.75,1069.75,1069.75,0,35,35.00
01/28/2004,06:11,1069.50,1070.25,1069.50,1070.00,38,21,59.00
01/28/2004,06:12,1069.75,1070.25,1069.75,1070.00,5,8,13.00
01/28/2004,06:13,1070.00,1070.00,1070.00,1070.00,0,44,44.00
01/28/2004,06:15,1069.75,1069.75,1069.75,1069.75,0,101,101.00
01/28/2004,06:16,1069.75,1069.75,1069.75,1069.75,0,1,1.00
01/28/2004,06:18,1069.50,1069.75,1069.50,1069.75,1,1,2.00
01/28/2004,06:19,1069.75,1069.75,1069.75,1069.75,34,0,34.00
01/28/2004,06:20,1069.75,1069.75,1069.75,1069.75,2,0,2.00
01/28/2004,06:21,1070.00,1070.00,1070.00,1070.00,47,0,47.00
01/28/2004,06:22,1070.00,1070.00,1070.00,1070.00,155,0,155.00
01/28/2004,06:23,1070.00,1070.00,1070.00,1070.00,1,0,1.00
01/28/2004,06:24,1070.00,1070.00,1069.75,1069.75,54,1,55.00
01/28/2004,06:25,1070.00,1070.00,1070.00,1070.00,103,0,103.00
01/28/2004,06:26,1070.00,1070.25,1070.00,1070.00,76,172,248.00
01/28/2004,06:27,1070.00,1070.25,1070.00,1070.00,8,7,15.00
01/28/2004,06:28,1070.00,1070.00,1069.75,1070.00,18,106,124.00
01/28/2004,06:29,1070.00,1070.25,1069.75,1070.00,151,102,253.00
01/28/2004,06:30,1070.00,1070.00,1070.00,1070.00,15,0,15.00
01/28/2004,06:31,1070.00,1070.25,1070.00,1070.25,4,0,4.00
01/28/2004,06:32,1070.00,1070.00,1069.75,1069.75,0,41,41.00
01/28/2004,06:33,1069.75,1070.25,1069.75,1070.25,23,16,39.00
01/28/2004,06:34,1070.00,1070.00,1070.00,1070.00,0,1,1.00
01/28/2004,06:35,1070.00,1070.00,1069.75,1069.75,0,37,37.00
01/28/2004,06:36,1069.75,1070.00,1069.75,1070.00,1,4,5.00
01/28/2004,06:37,1070.00,1070.00,1070.00,1070.00,40,0,40.00
01/28/2004,06:38,1069.75,1069.75,1069.75,1069.75,0,79,79.00
01/28/2004,06:39,1069.50,1069.50,1069.50,1069.50,0,101,101.00
01/28/2004,06:40,1069.25,1069.25,1069.00,1069.25,18,112,130.00
01/28/2004,06:41,1069.25,1069.25,1069.00,1069.25,111,120,231.00
01/28/2004,06:42,1069.25,1069.50,1069.25,1069.50,254,0,254.00
01/28/2004,06:43,1069.50,1069.50,1069.50,1069.50,138,0,138.00
01/28/2004,06:44,1069.50,1069.50,1069.50,1069.50,6,0,6.00
01/28/2004,06:45,1069.50,1069.50,1069.50,1069.50,1,0,1.00
01/28/2004,06:46,1069.50,1069.50,1069.50,1069.50,31,0,31.00
01/28/2004,06:47,1069.50,1069.50,1069.25,1069.25,8,101,109.00
01/28/2004,06:48,1069.25,1069.50,1069.25,1069.50,122,106,228.00
01/28/2004,06:49,1069.50,1069.50,1069.50,1069.50,5,0,5.00
01/28/2004,06:50,1069.50,1069.50,1069.50,1069.50,22,0,22.00
01/28/2004,06:52,1069.75,1069.75,1069.75,1069.75,2,0,2.00
01/28/2004,06:54,1069.75,1069.75,1069.75,1069.75,50,0,50.00
01/28/2004,06:55,1069.75,1069.75,1069.75,1069.75,37,0,37.00
01/28/2004,06:56,1069.50,1069.50,1069.50,1069.50,0,1,1.00
01/28/2004,06:57,1069.75,1070.00,1069.75,1069.75,164,2,166.00
01/28/2004,06:58,1070.00,1070.00,1070.00,1070.00,27,0,27.00
01/28/2004,07:00,1070.00,1070.25,1070.00,1070.25,99,0,99.00
01/28/2004,07:01,1070.25,1070.25,1070.00,1070.25,5,5,10.00
01/28/2004,07:02,1070.25,1070.25,1070.00,1070.00,7,4,11.00
01/28/2004,07:03,1070.00,1070.25,1070.00,1070.25,150,126,276.00
01/28/2004,07:04,1070.25,1070.50,1070.25,1070.25,130,3,133.00
01/28/2004,07:05,1070.25,1070.25,1070.25,1070.25,0,43,43.00
01/28/2004,07:06,1070.25,1070.25,1070.00,1070.00,0,12,12.00
01/28/2004,07:07,1070.25,1070.50,1070.25,1070.25,29,82,111.00
01/28/2004,07:08,1070.25,1070.25,1070.25,1070.25,0,57,57.00
01/28/2004,07:09,1070.25,1070.25,1070.25,1070.25,0,10,10.00
01/28/2004,07:10,1070.25,1070.25,1070.25,1070.25,0,25,25.00
01/28/2004,07:11,1070.25,1070.25,1070.25,1070.25,0,15,15.00
01/28/2004,07:12,1070.50,1070.50,1070.25,1070.25,2,20,22.00
01/28/2004,07:13,1070.25,1070.25,1070.25,1070.25,0,44,44.00
01/28/2004,07:14,1070.25,1070.25,1070.25,1070.25,0,35,35.00
01/28/2004,07:15,1070.50,1070.50,1070.25,1070.25,2,62,64.00
01/28/2004,07:16,1070.25,1070.25,1070.25,1070.25,0,6,6.00
01/28/2004,07:17,1070.25,1070.25,1070.00,1070.00,1,82,83.00
01/28/2004,07:18,1070.00,1070.00,1070.00,1070.00,0,51,51.00
01/28/2004,07:19,1070.00,1070.00,1070.00,1070.00,0,30,30.00
01/28/2004,07:20,1070.00,1070.00,1069.75,1069.75,0,4,4.00
01/28/2004,07:21,1069.75,1070.00,1069.75,1069.75,2,67,69.00
01/28/2004,07:22,1069.75,1069.75,1069.50,1069.50,0,7,7.00
01/28/2004,07:23,1069.75,1069.75,1069.75,1069.75,1,0,1.00
01/28/2004,07:24,1069.75,1070.00,1069.50,1069.50,79,17,96.00
01/28/2004,07:25,1069.75,1069.75,1069.50,1069.50,2,10,12.00
01/28/2004,07:26,1069.75,1070.00,1069.75,1069.75,93,30,123.00
01/28/2004,07:27,1069.50,1069.75,1069.50,1069.75,56,5,61.00
01/28/2004,07:28,1069.75,1069.75,1069.50,1069.50,8,92,100.00
01/28/2004,07:29,1069.50,1069.75,1069.25,1069.50,17,66,83.00
01/28/2004,07:30,1069.25,1069.50,1069.25,1069.25,129,143,272.00
01/28/2004,07:31,1069.25,1069.25,1068.25,1068.75,313,556,869.00
01/28/2004,07:32,1068.75,1069.00,1068.50,1068.50,120,402,522.00
01/28/2004,07:33,1068.75,1069.00,1068.50,1068.50,186,322,508.00
01/28/2004,07:34,1068.50,1069.00,1068.25,1068.75,367,128,495.00
01/28/2004,07:35,1068.75,1069.00,1068.75,1069.00,88,53,141.00
01/28/2004,07:36,1069.00,1069.25,1069.00,1069.25,136,8,144.00
01/28/2004,07:37,1069.25,1069.50,1069.25,1069.25,145,17,162.00
01/28/2004,07:38,1069.25,1069.75,1069.25,1069.25,82,124,206.00
01/28/2004,07:39,1069.25,1069.75,1069.25,1069.50,124,216,340.00
01/28/2004,07:40,1069.50,1069.50,1069.25,1069.25,30,145,175.00
01/28/2004,07:41,1069.25,1069.25,1069.25,1069.25,0,177,177.00
01/28/2004,07:42,1069.25,1069.25,1069.25,1069.25,0,66,66.00
01/28/2004,07:43,1069.25,1069.25,1069.00,1069.00,0,51,51.00
01/28/2004,07:44,1069.00,1069.25,1069.00,1069.00,1,21,22.00
01/28/2004,07:45,1069.00,1069.00,1069.00,1069.00,0,69,69.00
01/28/2004,07:46,1069.00,1069.00,1068.75,1068.75,0,34,34.00
01/28/2004,07:47,1069.00,1069.00,1068.75,1069.00,109,1,110.00
01/28/2004,07:48,1069.25,1069.25,1069.00,1069.25,85,106,191.00
01/28/2004,07:49,1069.50,1069.75,1069.50,1069.75,130,6,136.00
01/28/2004,07:50,1069.75,1069.75,1069.75,1069.75,134,0,134.00
01/28/2004,07:51,1069.50,1070.25,1069.50,1070.25,540,57,597.00
01/28/2004,07:52,1070.25,1070.25,1070.25,1070.25,363,0,363.00
01/28/2004,07:53,1070.25,1070.75,1070.25,1070.75,508,87,595.00
01/28/2004,07:54,1070.75,1071.25,1070.75,1071.00,926,127,1053.00
01/28/2004,07:55,1071.00,1071.25,1070.50,1070.75,108,341,449.00
01/28/2004,07:56,1070.75,1070.75,1070.50,1070.75,5,170,175.00
01/28/2004,07:57,1070.50,1070.75,1070.50,1070.75,179,3,182.00
01/28/2004,07:58,1070.75,1070.75,1070.50,1070.75,51,150,201.00
01/28/2004,07:59,1070.50,1070.75,1070.50,1070.75,2,6,8.00
01/28/2004,08:00,1070.50,1070.50,1070.50,1070.50,0,3,3.00
01/28/2004,08:01,1070.75,1070.75,1070.50,1070.50,4,14,18.00
01/28/2004,08:02,1070.50,1070.50,1070.25,1070.25,0,505,505.00
01/28/2004,08:03,1070.25,1070.25,1070.00,1070.25,63,243,306.00
01/28/2004,08:04,1070.00,1070.50,1070.00,1070.25,112,7,119.00
01/28/2004,08:05,1070.25,1070.50,1070.25,1070.25,5,79,84.00
01/28/2004,08:06,1070.25,1070.25,1070.25,1070.25,0,15,15.00
01/28/2004,08:07,1070.25,1070.25,1070.00,1070.25,3,79,82.00
01/28/2004,08:08,1070.00,1070.00,1069.75,1070.00,1,86,87.00
01/28/2004,08:09,1069.75,1070.00,1069.75,1070.00,32,34,66.00
01/28/2004,08:10,1070.00,1070.00,1069.75,1070.00,108,10,118.00
01/28/2004,08:11,1069.75,1070.00,1069.75,1070.00,25,3,28.00
01/28/2004,08:12,1069.75,1070.00,1069.75,1070.00,22,8,30.00
01/28/2004,08:13,1070.00,1070.25,1070.00,1070.00,3,39,42.00
01/28/2004,08:14,1070.00,1070.25,1070.00,1070.00,396,24,420.00
01/28/2004,08:15,1070.00,1070.00,1070.00,1070.00,0,67,67.00
01/28/2004,08:16,1069.75,1070.00,1069.75,1069.75,1,126,127.00
01/28/2004,08:17,1069.75,1069.75,1069.75,1069.75,0,20,20.00
01/28/2004,08:18,1069.75,1070.00,1069.50,1069.75,15,25,40.00
01/28/2004,08:19,1070.00,1070.00,1069.75,1069.75,13,4,17.00
01/28/2004,08:20,1069.75,1069.75,1069.75,1069.75,0,9,9.00
01/28/2004,08:21,1069.75,1069.75,1069.75,1069.75,0,134,134.00
01/28/2004,08:22,1069.75,1069.75,1069.50,1069.75,30,26,56.00
01/28/2004,08:23,1069.50,1069.75,1069.50,1069.75,20,369,389.00
01/28/2004,08:24,1069.75,1069.75,1069.50,1069.75,4,40,44.00
01/28/2004,08:25,1069.50,1069.50,1069.25,1069.50,17,23,40.00
01/28/2004,08:26,1069.75,1069.75,1069.75,1069.75,19,0,19.00
01/28/2004,08:27,1069.50,1069.50,1069.25,1069.50,6,125,131.00
01/28/2004,08:28,1069.50,1069.50,1069.25,1069.50,34,3,37.00
01/28/2004,08:29,1069.25,1069.50,1069.00,1069.00,85,784,869.00
01/28/2004,08:30,1069.00,1069.75,1069.00,1069.50,689,348,1037.00
01/28/2004,08:31,1069.50,1070.00,1069.25,1070.00,1961,623,2584.00
01/28/2004,08:32,1070.00,1070.50,1069.75,1070.50,1687,758,2445.00
01/28/2004,08:33,1070.50,1070.75,1070.00,1070.50,1851,1580,3431.00
01/28/2004,08:34,1070.50,1070.75,1070.25,1070.25,1483,873,2356.00
01/28/2004,08:35,1070.25,1070.75,1070.25,1070.50,604,610,1214.00
01/28/2004,08:36,1070.75,1071.00,1070.25,1070.50,823,964,1787.00
01/28/2004,08:37,1070.75,1070.75,1070.00,1070.25,579,1448,2027.00
01/28/2004,08:38,1070.25,1070.50,1070.00,1070.25,1062,599,1661.00
01/28/2004,08:39,1070.25,1070.25,1069.75,1070.00,336,1156,1492.00
01/28/2004,08:40,1070.00,1070.25,1070.00,1070.00,592,322,914.00
01/28/2004,08:41,1070.00,1070.50,1070.00,1070.25,370,482,852.00
01/28/2004,08:42,1070.25,1070.50,1070.00,1070.25,661,794,1455.00
01/28/2004,08:43,1070.25,1071.00,1070.25,1070.75,1833,691,2524.00
01/28/2004,08:44,1070.50,1070.75,1070.25,1070.75,845,792,1637.00
01/28/2004,08:45,1070.75,1071.00,1070.50,1070.75,730,392,1122.00
01/28/2004,08:46,1070.75,1071.00,1070.50,1070.75,765,641,1406.00
01/28/2004,08:47,1070.75,1071.00,1070.25,1070.25,103,1241,1344.00
01/28/2004,08:48,1070.25,1070.75,1070.25,1070.50,425,390,815.00
01/28/2004,08:49,1070.50,1070.75,1070.00,1070.00,58,1149,1207.00
01/28/2004,08:50,1070.00,1070.25,1069.50,1069.75,513,1776,2289.00
01/28/2004,08:51,1070.00,1070.25,1069.75,1070.25,1073,996,2069.00
01/28/2004,08:52,1070.00,1070.25,1069.75,1070.25,221,1439,1660.00
01/28/2004,08:53,1070.25,1070.25,1069.50,1069.75,667,1422,2089.00
01/28/2004,08:54,1069.75,1070.00,1069.25,1069.75,814,716,1530.00
01/28/2004,08:55,1069.75,1070.25,1069.75,1070.25,1390,291,1681.00
01/28/2004,08:56,1070.25,1070.50,1070.00,1070.50,464,254,718.00
01/28/2004,08:57,1070.25,1070.75,1070.25,1070.50,1327,226,1553.00
01/28/2004,08:58,1070.50,1070.75,1070.50,1070.50,22,738,760.00
01/28/2004,08:59,1070.50,1070.75,1070.25,1070.50,386,80,466.00
01/28/2004,09:00,1070.75,1071.00,1070.50,1070.75,683,554,1237.00
01/28/2004,09:01,1071.00,1071.25,1070.50,1071.25,2362,1709,4071.00
01/28/2004,09:02,1071.25,1071.50,1069.75,1069.75,1591,3464,5055.00
01/28/2004,09:03,1069.75,1069.75,1069.25,1069.50,629,2456,3085.00
01/28/2004,09:04,1069.50,1070.00,1069.25,1070.00,1537,313,1850.00
01/28/2004,09:05,1070.00,1070.25,1069.75,1070.25,804,286,1090.00
01/28/2004,09:06,1070.25,1070.25,1069.75,1070.25,381,742,1123.00
01/28/2004,09:07,1070.25,1070.75,1070.25,1070.75,2565,492,3057.00
01/28/2004,09:08,1070.75,1071.50,1070.75,1071.25,3805,1339,5144.00
01/28/2004,09:09,1071.00,1071.50,1071.00,1071.00,1056,1067,2123.00
01/28/2004,09:10,1071.25,1071.25,1070.50,1070.50,196,1395,1591.00
01/28/2004,09:11,1070.50,1071.25,1070.50,1070.75,737,968,1705.00
01/28/2004,09:12,1070.75,1071.00,1070.50,1070.75,646,60,706.00
01/28/2004,09:13,1071.00,1071.00,1070.00,1070.25,68,1377,1445.00
01/28/2004,09:14,1070.00,1070.75,1070.00,1070.75,412,284,696.00
01/28/2004,09:15,1070.75,1070.75,1070.25,1070.50,97,228,325.00
01/28/2004,09:16,1070.50,1071.00,1070.25,1070.50,958,564,1522.00
01/28/2004,09:17,1070.50,1071.00,1070.25,1070.25,611,728,1339.00
01/28/2004,09:18,1070.25,1071.00,1070.25,1070.75,1049,566,1615.00
01/28/2004,09:19,1070.75,1071.00,1070.75,1070.75,225,226,451.00
01/28/2004,09:20,1070.75,1071.00,1070.25,1070.50,236,593,829.00
01/28/2004,09:21,1070.75,1071.00,1070.50,1071.00,1038,302,1340.00
01/28/2004,09:22,1071.00,1071.50,1070.75,1071.25,1678,250,1928.00
01/28/2004,09:23,1071.25,1071.25,1070.75,1070.75,333,483,816.00
01/28/2004,09:24,1071.00,1072.00,1071.00,1071.50,3120,1161,4281.00
01/28/2004,09:25,1071.75,1072.25,1071.25,1071.75,2024,1903,3927.00
01/28/2004,09:26,1072.00,1072.25,1071.50,1071.75,1275,1063,2338.00
01/28/2004,09:27,1071.75,1071.75,1071.50,1071.75,655,36,691.00
01/28/2004,09:28,1071.50,1072.00,1071.50,1072.00,302,382,684.00
01/28/2004,09:29,1072.00,1072.00,1071.75,1071.75,116,722,838.00
01/28/2004,09:30,1071.75,1071.75,1071.25,1071.25,121,2226,2347.00
01/28/2004,09:31,1071.25,1071.50,1071.25,1071.25,56,998,1054.00
01/28/2004,09:32,1071.25,1071.50,1070.50,1070.75,633,1933,2566.00
01/28/2004,09:33,1070.75,1071.00,1070.75,1071.00,486,661,1147.00
01/28/2004,09:34,1071.00,1071.25,1071.00,1071.25,175,260,435.00
01/28/2004,09:35,1071.25,1071.25,1071.00,1071.00,461,315,776.00
01/28/2004,09:36,1070.75,1071.25,1070.75,1071.25,518,283,801.00
01/28/2004,09:37,1071.25,1071.25,1070.75,1071.00,369,442,811.00
01/28/2004,09:38,1071.25,1071.25,1071.00,1071.00,2,256,258.00
01/28/2004,09:39,1071.25,1071.50,1071.00,1071.25,742,34,776.00
01/28/2004,09:40,1071.25,1071.25,1070.75,1070.75,236,467,703.00
01/28/2004,09:41,1070.75,1071.00,1070.50,1070.75,135,802,937.00
01/28/2004,09:42,1071.00,1071.25,1070.75,1071.00,423,188,611.00
01/28/2004,09:43,1071.00,1071.25,1070.75,1071.00,124,205,329.00
01/28/2004,09:44,1071.25,1071.25,1070.75,1071.00,59,288,347.00
01/28/2004,09:45,1071.25,1071.25,1071.00,1071.00,229,74,303.00
01/28/2004,09:46,1071.25,1071.25,1071.00,1071.00,22,351,373.00
01/28/2004,09:47,1071.00,1071.25,1070.75,1071.00,164,363,527.00
01/28/2004,09:48,1071.00,1071.25,1071.00,1071.25,19,143,162.00
01/28/2004,09:49,1071.00,1071.00,1070.50,1070.75,638,1128,1766.00
01/28/2004,09:50,1070.75,1071.00,1070.50,1070.75,712,110,822.00
01/28/2004,09:51,1070.75,1071.00,1070.75,1070.75,39,173,212.00
01/28/2004,09:52,1071.00,1071.25,1070.75,1071.25,914,77,991.00
01/28/2004,09:53,1071.25,1071.25,1071.00,1071.00,43,36,79.00
01/28/2004,09:54,1071.25,1071.50,1071.00,1071.25,1451,342,1793.00
01/28/2004,09:55,1071.50,1071.50,1071.00,1071.25,193,513,706.00
01/28/2004,09:56,1071.00,1071.25,1070.75,1071.25,651,1314,1965.00
01/28/2004,09:57,1071.25,1071.25,1071.00,1071.25,67,22,89.00
01/28/2004,09:58,1071.00,1071.50,1070.75,1071.25,254,204,458.00
01/28/2004,09:59,1071.25,1071.25,1071.00,1071.25,85,166,251.00
01/28/2004,10:00,1071.25,1071.75,1071.25,1071.50,734,225,959.00
01/28/2004,10:01,1071.75,1071.75,1071.00,1071.25,152,666,818.00
01/28/2004,10:02,1071.25,1071.50,1070.75,1071.00,523,1325,1848.00
01/28/2004,10:03,1071.00,1071.25,1071.00,1071.25,396,130,526.00
01/28/2004,10:04,1071.00,1071.25,1071.00,1071.00,178,258,436.00
01/28/2004,10:05,1070.75,1071.50,1070.75,1071.50,1162,69,1231.00
01/28/2004,10:06,1071.50,1072.00,1071.50,1071.75,1924,1332,3256.00
01/28/2004,10:07,1072.00,1072.00,1071.50,1071.75,438,601,1039.00
01/28/2004,10:08,1071.75,1072.00,1071.75,1072.00,65,215,280.00
01/28/2004,10:09,1071.75,1072.00,1071.75,1072.00,41,42,83.00
01/28/2004,10:10,1072.00,1072.25,1071.75,1072.25,1219,196,1415.00
01/28/2004,10:11,1072.25,1072.25,1071.75,1071.75,35,328,363.00
01/28/2004,10:12,1072.00,1072.00,1071.75,1071.75,6,526,532.00
01/28/2004,10:13,1071.75,1072.00,1071.75,1071.75,4,317,321.00
01/28/2004,10:14,1072.00,1072.25,1071.75,1072.00,293,141,434.00
01/28/2004,10:15,1072.00,1072.25,1071.75,1071.75,552,550,1102.00
01/28/2004,10:16,1072.00,1072.00,1071.75,1071.75,83,70,153.00
01/28/2004,10:17,1071.75,1071.75,1071.50,1071.50,65,374,439.00
01/28/2004,10:18,1071.50,1071.50,1071.25,1071.50,215,662,877.00
01/28/2004,10:19,1071.50,1071.75,1071.25,1071.25,63,582,645.00
01/28/2004,10:20,1071.50,1071.50,1071.00,1071.00,246,703,949.00
01/28/2004,10:21,1071.00,1071.25,1070.75,1071.00,301,616,917.00
01/28/2004,10:22,1071.00,1071.25,1070.75,1070.75,426,64,490.00
01/28/2004,10:23,1070.75,1070.75,1070.25,1070.50,158,1766,1924.00
01/28/2004,10:24,1070.50,1071.25,1070.50,1071.25,1090,390,1480.00
01/28/2004,10:25,1071.00,1071.25,1070.75,1071.00,214,689,903.00
01/28/2004,10:26,1070.75,1071.25,1070.25,1070.25,210,1546,1756.00
01/28/2004,10:27,1070.25,1070.75,1070.00,1070.75,386,1032,1418.00
01/28/2004,10:28,1070.50,1071.00,1070.50,1070.75,345,156,501.00
01/28/2004,10:29,1070.75,1070.75,1070.50,1070.75,542,41,583.00
01/28/2004,10:30,1070.75,1070.75,1070.25,1070.50,251,1123,1374.00
01/28/2004,10:31,1070.50,1071.25,1070.50,1071.25,1952,116,2068.00
01/28/2004,10:32,1071.25,1071.75,1071.00,1071.25,1462,1544,3006.00
01/28/2004,10:33,1071.25,1071.25,1071.00,1071.25,1432,197,1629.00
01/28/2004,10:34,1071.50,1071.50,1071.25,1071.25,30,136,166.00
01/28/2004,10:35,1071.25,1071.25,1071.00,1071.00,49,88,137.00
01/28/2004,10:36,1071.25,1071.50,1071.00,1071.25,210,185,395.00
01/28/2004,10:37,1071.25,1071.25,1071.00,1071.25,94,106,200.00
01/28/2004,10:38,1071.25,1071.25,1070.50,1070.75,38,925,963.00
01/28/2004,10:39,1070.75,1071.00,1070.75,1070.75,51,219,270.00
01/28/2004,10:40,1071.00,1071.25,1071.00,1071.00,393,154,547.00
01/28/2004,10:41,1071.00,1071.50,1071.00,1071.50,223,11,234.00
01/28/2004,10:42,1071.50,1071.50,1071.25,1071.25,10,174,184.00
01/28/2004,10:43,1071.25,1071.50,1071.00,1071.50,403,16,419.00
01/28/2004,10:44,1071.50,1071.75,1071.50,1071.75,47,107,154.00
01/28/2004,10:45,1071.75,1071.75,1071.50,1071.75,21,201,222.00
01/28/2004,10:46,1071.50,1071.75,1071.50,1071.50,36,111,147.00
01/28/2004,10:47,1071.50,1071.50,1071.25,1071.25,46,103,149.00
01/28/2004,10:48,1071.25,1071.50,1071.25,1071.50,75,75,150.00
01/28/2004,10:49,1071.50,1071.50,1071.25,1071.50,172,9,181.00
01/28/2004,10:50,1071.50,1071.50,1071.25,1071.25,137,490,627.00
01/28/2004,10:51,1071.25,1071.50,1071.25,1071.50,29,61,90.00
01/28/2004,10:52,1071.25,1071.50,1071.25,1071.50,6,40,46.00
01/28/2004,10:53,1071.50,1071.75,1071.25,1071.25,246,220,466.00
01/28/2004,10:54,1071.25,1071.50,1071.25,1071.25,8,94,102.00
01/28/2004,10:55,1071.00,1071.25,1071.00,1071.00,14,136,150.00
01/28/2004,10:56,1071.00,1071.25,1070.75,1071.00,36,210,246.00
01/28/2004,10:57,1070.75,1071.25,1070.75,1071.25,90,64,154.00
01/28/2004,10:58,1071.25,1071.25,1071.00,1071.25,22,6,28.00
01/28/2004,10:59,1071.25,1071.50,1071.25,1071.25,159,195,354.00
01/28/2004,11:00,1071.25,1071.25,1071.00,1071.00,11,64,75.00
01/28/2004,11:01,1071.00,1071.25,1071.00,1071.00,7,410,417.00
01/28/2004,11:02,1071.00,1071.00,1070.75,1070.75,125,81,206.00
01/28/2004,11:03,1070.75,1071.25,1070.75,1071.00,504,50,554.00
01/28/2004,11:04,1071.00,1071.25,1071.00,1071.25,98,200,298.00
01/28/2004,11:05,1071.00,1071.25,1071.00,1071.00,45,70,115.00
01/28/2004,11:06,1071.00,1071.25,1071.00,1071.25,56,28,84.00
01/28/2004,11:07,1071.00,1071.00,1070.50,1070.75,281,632,913.00
01/28/2004,11:08,1070.75,1070.75,1070.50,1070.50,290,227,517.00
01/28/2004,11:09,1070.75,1070.75,1070.25,1070.25,289,447,736.00
01/28/2004,11:10,1070.25,1070.50,1070.25,1070.25,21,464,485.00
01/28/2004,11:11,1070.25,1070.50,1070.25,1070.25,73,340,413.00
01/28/2004,11:12,1070.25,1070.75,1070.25,1070.75,360,474,834.00
01/28/2004,11:13,1070.75,1070.75,1070.50,1070.50,149,189,338.00
01/28/2004,11:14,1070.50,1070.50,1070.00,1070.00,184,564,748.00
01/28/2004,11:15,1070.00,1070.75,1070.00,1070.50,223,254,477.00
01/28/2004,11:16,1070.75,1070.75,1070.25,1070.75,451,137,588.00
01/28/2004,11:17,1070.75,1070.75,1070.25,1070.25,268,268,536.00
01/28/2004,11:18,1070.25,1070.50,1070.00,1070.00,213,314,527.00
01/28/2004,11:19,1070.25,1070.25,1070.00,1070.25,190,10,200.00
01/28/2004,11:20,1070.00,1070.50,1070.00,1070.25,177,318,495.00
01/28/2004,11:21,1070.25,1070.25,1070.00,1070.25,252,36,288.00
01/28/2004,11:22,1070.50,1070.50,1070.00,1070.00,75,491,566.00
01/28/2004,11:23,1070.00,1070.25,1070.00,1070.00,174,38,212.00
01/28/2004,11:24,1070.25,1070.25,1070.00,1070.00,28,6,34.00
01/28/2004,11:25,1070.25,1070.50,1070.00,1070.50,99,85,184.00
01/28/2004,11:26,1070.50,1070.75,1070.50,1070.75,962,63,1025.00
01/28/2004,11:27,1070.75,1071.00,1070.50,1070.75,215,54,269.00
01/28/2004,11:28,1070.75,1071.00,1070.75,1070.75,178,68,246.00
01/28/2004,11:29,1070.75,1070.75,1070.50,1070.50,1,294,295.00
01/28/2004,11:30,1070.50,1070.75,1070.25,1070.25,18,465,483.00
01/28/2004,11:31,1070.50,1070.50,1070.25,1070.25,167,95,262.00
01/28/2004,11:32,1070.25,1070.25,1070.25,1070.25,0,82,82.00
01/28/2004,11:33,1070.25,1070.75,1070.25,1070.75,350,45,395.00
01/28/2004,11:34,1070.50,1070.75,1070.50,1070.75,6,164,170.00
01/28/2004,11:35,1070.50,1070.50,1070.50,1070.50,0,85,85.00
01/28/2004,11:36,1070.50,1070.75,1070.50,1070.50,2,76,78.00
01/28/2004,11:37,1070.50,1070.75,1070.50,1070.50,2,33,35.00
01/28/2004,11:38,1070.50,1070.75,1070.25,1070.50,139,128,267.00
01/28/2004,11:39,1070.50,1070.75,1070.50,1070.50,61,27,88.00
01/28/2004,11:40,1070.50,1070.50,1070.25,1070.50,30,58,88.00
01/28/2004,11:41,1070.25,1070.50,1070.25,1070.25,5,271,276.00
01/28/2004,11:42,1070.25,1070.50,1070.00,1070.25,17,175,192.00
01/28/2004,11:43,1070.00,1070.25,1070.00,1070.00,40,75,115.00
01/28/2004,11:44,1070.25,1070.25,1069.75,1069.75,173,371,544.00
01/28/2004,11:45,1070.00,1070.25,1069.75,1070.00,146,223,369.00
01/28/2004,11:46,1070.25,1070.25,1069.75,1069.75,56,194,250.00
01/28/2004,11:47,1070.00,1070.25,1069.75,1070.25,211,52,263.00
01/28/2004,11:48,1070.00,1070.25,1070.00,1070.25,11,81,92.00
01/28/2004,11:49,1070.25,1070.25,1070.00,1070.25,537,30,567.00
01/28/2004,11:50,1070.50,1070.50,1070.25,1070.50,45,32,77.00
01/28/2004,11:51,1070.50,1070.50,1070.25,1070.25,84,66,150.00
01/28/2004,11:52,1070.25,1070.50,1070.25,1070.25,11,143,154.00
01/28/2004,11:53,1070.25,1070.50,1070.25,1070.25,13,110,123.00
01/28/2004,11:54,1070.25,1070.50,1070.00,1070.25,6,127,133.00
01/28/2004,11:55,1070.25,1070.25,1070.00,1070.25,15,19,34.00
01/28/2004,11:56,1070.25,1070.25,1070.00,1070.25,303,79,382.00
01/28/2004,11:57,1070.25,1070.25,1070.25,1070.25,38,0,38.00
01/28/2004,11:58,1070.25,1070.75,1070.25,1070.75,490,37,527.00
01/28/2004,11:59,1070.50,1070.75,1070.25,1070.50,88,285,373.00
01/28/2004,12:00,1070.50,1070.50,1070.25,1070.25,255,123,378.00
01/28/2004,12:01,1070.50,1070.50,1070.25,1070.50,68,38,106.00
01/28/2004,12:02,1070.25,1070.25,1070.00,1070.00,7,297,304.00
01/28/2004,12:03,1070.00,1070.25,1070.00,1070.25,3,145,148.00
01/28/2004,12:04,1070.25,1070.25,1070.00,1070.00,186,164,350.00
01/28/2004,12:05,1070.00,1070.25,1070.00,1070.00,25,83,108.00
01/28/2004,12:06,1070.00,1070.25,1069.75,1070.25,38,101,139.00
01/28/2004,12:07,1070.00,1070.25,1070.00,1070.25,250,5,255.00
01/28/2004,12:08,1070.25,1070.50,1070.00,1070.00,4,185,189.00
01/28/2004,12:09,1070.00,1070.25,1070.00,1070.00,1,52,53.00
01/28/2004,12:10,1070.00,1070.00,1069.75,1070.00,39,56,95.00
01/28/2004,12:11,1070.00,1070.00,1069.75,1070.00,169,25,194.00
01/28/2004,12:12,1070.00,1070.25,1070.00,1070.00,37,1,38.00
01/28/2004,12:13,1070.25,1070.25,1070.00,1070.00,5,89,94.00
01/28/2004,12:14,1070.00,1070.25,1070.00,1070.00,41,198,239.00
01/28/2004,12:15,1070.00,1070.25,1069.75,1070.00,71,157,228.00
01/28/2004,12:16,1070.25,1070.25,1070.00,1070.25,31,20,51.00
01/28/2004,12:17,1070.25,1070.25,1070.00,1070.25,263,33,296.00
01/28/2004,12:18,1070.25,1070.25,1070.00,1070.00,49,213,262.00
01/28/2004,12:19,1070.00,1070.25,1069.75,1070.00,21,197,218.00
01/28/2004,12:20,1070.00,1070.25,1069.75,1070.00,125,138,263.00
01/28/2004,12:21,1070.00,1070.00,1069.75,1070.00,60,12,72.00
01/28/2004,12:22,1070.00,1070.25,1070.00,1070.00,46,176,222.00
01/28/2004,12:23,1070.00,1070.25,1070.00,1070.00,9,69,78.00
01/28/2004,12:24,1070.25,1070.25,1070.00,1070.25,337,61,398.00
01/28/2004,12:25,1070.25,1071.25,1070.25,1071.00,1651,377,2028.00
01/28/2004,12:26,1071.00,1071.25,1070.75,1071.00,358,288,646.00
01/28/2004,12:27,1071.00,1071.00,1070.50,1070.75,122,203,325.00
01/28/2004,12:28,1071.00,1071.25,1070.75,1070.75,151,95,246.00
01/28/2004,12:29,1071.00,1071.00,1070.75,1071.00,19,19,38.00
01/28/2004,12:30,1070.75,1071.00,1070.50,1070.50,338,199,537.00
01/28/2004,12:31,1070.75,1071.00,1070.50,1071.00,199,130,329.00
01/28/2004,12:32,1071.00,1071.00,1070.50,1070.75,18,121,139.00
01/28/2004,12:33,1070.75,1071.00,1070.75,1071.00,4,48,52.00
01/28/2004,12:34,1071.00,1071.00,1070.50,1070.50,14,109,123.00
01/28/2004,12:35,1070.50,1071.00,1070.50,1070.75,141,139,280.00
01/28/2004,12:36,1070.75,1071.00,1070.75,1071.00,13,37,50.00
01/28/2004,12:37,1071.00,1071.25,1071.00,1071.00,263,128,391.00
01/28/2004,12:38,1071.00,1071.25,1071.00,1071.25,16,57,73.00
01/28/2004,12:39,1071.25,1071.25,1071.00,1071.25,97,163,260.00
01/28/2004,12:40,1071.00,1071.50,1071.00,1071.25,438,98,536.00
01/28/2004,12:41,1071.50,1071.75,1071.25,1071.50,1122,615,1737.00
01/28/2004,12:42,1071.50,1071.75,1071.50,1071.50,13,163,176.00
01/28/2004,12:43,1071.50,1071.75,1071.25,1071.25,13,137,150.00
01/28/2004,12:44,1071.25,1071.75,1071.25,1071.50,180,9,189.00
01/28/2004,12:45,1071.50,1071.75,1071.50,1071.50,272,72,344.00
01/28/2004,12:46,1071.75,1071.75,1071.25,1071.50,155,308,463.00
01/28/2004,12:47,1071.50,1071.75,1071.25,1071.75,201,145,346.00
01/28/2004,12:48,1071.50,1071.75,1071.50,1071.50,16,136,152.00
01/28/2004,12:49,1071.50,1071.75,1071.25,1071.50,176,258,434.00
01/28/2004,12:50,1071.50,1071.75,1071.50,1071.75,2,20,22.00
01/28/2004,12:51,1071.75,1071.75,1071.50,1071.75,9,13,22.00
01/28/2004,12:52,1071.75,1071.75,1071.50,1071.50,1,15,16.00
01/28/2004,12:53,1071.50,1071.75,1071.50,1071.50,6,127,133.00
01/28/2004,12:54,1071.50,1071.50,1071.25,1071.50,1,214,215.00
01/28/2004,12:55,1071.25,1071.50,1071.25,1071.25,2,54,56.00
01/28/2004,12:56,1071.25,1071.50,1071.25,1071.25,4,45,49.00
01/28/2004,12:57,1071.25,1071.50,1071.25,1071.25,24,30,54.00
01/28/2004,12:58,1071.25,1071.25,1071.00,1071.00,19,357,376.00
01/28/2004,12:59,1071.00,1071.25,1071.00,1071.00,11,62,73.00
01/28/2004,13:00,1071.00,1071.25,1071.00,1071.00,9,15,24.00
01/28/2004,13:01,1071.25,1071.25,1071.00,1071.00,23,70,93.00
01/28/2004,13:02,1071.00,1071.25,1071.00,1071.00,6,742,748.00
01/28/2004,13:03,1071.00,1071.25,1070.75,1071.25,610,168,778.00
01/28/2004,13:04,1071.00,1071.50,1071.00,1071.25,132,468,600.00
01/28/2004,13:05,1071.25,1071.25,1071.00,1071.25,14,129,143.00
01/28/2004,13:06,1071.00,1071.25,1070.75,1070.75,8,199,207.00
01/28/2004,13:07,1071.00,1071.00,1070.75,1071.00,63,12,75.00
01/28/2004,13:08,1071.00,1071.00,1070.00,1070.00,169,1137,1306.00
01/28/2004,13:09,1070.00,1071.00,1070.00,1071.00,1226,211,1437.00
01/28/2004,13:10,1070.75,1071.75,1070.75,1071.50,1131,168,1299.00
01/28/2004,13:11,1071.50,1071.75,1070.50,1070.75,212,792,1004.00
01/28/2004,13:12,1071.00,1071.25,1070.75,1070.75,157,229,386.00
01/28/2004,13:13,1071.00,1071.25,1070.75,1071.25,197,54,251.00
01/28/2004,13:14,1071.00,1071.25,1070.75,1071.00,78,44,122.00
01/28/2004,13:15,1071.00,1071.25,1069.50,1069.50,89,1523,1612.00
01/28/2004,13:16,1070.00,1070.00,1067.25,1067.50,3820,7103,10923.00
01/28/2004,13:17,1067.75,1068.00,1066.75,1067.50,3083,3891,6974.00
01/28/2004,13:18,1067.50,1068.75,1067.00,1068.75,3879,1633,5512.00
01/28/2004,13:19,1068.75,1068.75,1068.00,1068.25,1990,2756,4746.00
01/28/2004,13:20,1068.50,1069.00,1068.25,1068.50,2462,1908,4370.00
01/28/2004,13:21,1068.75,1069.00,1068.25,1068.25,922,1042,1964.00
01/28/2004,13:22,1068.25,1068.25,1066.25,1066.25,2914,5080,7994.00
01/28/2004,13:23,1066.50,1066.50,1064.50,1064.75,2591,9187,11778.00
01/28/2004,13:24,1064.50,1064.75,1061.50,1061.50,4130,10128,14258.00
01/28/2004,13:25,1061.25,1061.50,1060.00,1061.00,5594,6836,12430.00
01/28/2004,13:26,1061.00,1061.00,1059.50,1060.25,5430,4741,10171.00
01/28/2004,13:27,1060.25,1060.25,1058.75,1059.50,4853,5922,10775.00
01/28/2004,13:28,1059.50,1060.25,1058.75,1059.50,4774,5176,9950.00
01/28/2004,13:29,1059.25,1060.75,1058.75,1060.50,2862,3270,6132.00
01/28/2004,13:30,1060.75,1061.75,1060.50,1061.50,4764,2566,7330.00
01/28/2004,13:31,1061.50,1062.00,1061.00,1061.25,2610,4566,7176.00
01/28/2004,13:32,1061.25,1061.50,1060.25,1060.75,2024,3538,5562.00
01/28/2004,13:33,1060.75,1060.75,1059.50,1060.25,2694,3142,5836.00
01/28/2004,13:34,1060.00,1060.50,1060.00,1060.25,1273,1173,2446.00
01/28/2004,13:35,1060.25,1060.50,1059.50,1059.75,786,1969,2755.00
01/28/2004,13:36,1059.75,1060.75,1059.00,1060.00,4388,2190,6578.00
01/28/2004,13:37,1060.00,1060.25,1059.75,1060.25,1108,699,1807.00
01/28/2004,13:38,1060.25,1060.75,1060.00,1060.00,1931,1754,3685.00
01/28/2004,13:39,1060.00,1060.75,1059.75,1060.25,1406,2505,3911.00
01/28/2004,13:40,1060.25,1060.75,1059.75,1060.00,788,1547,2335.00
01/28/2004,13:41,1060.00,1060.25,1059.50,1059.75,1218,2265,3483.00
01/28/2004,13:42,1059.50,1060.25,1059.25,1059.25,1683,1106,2789.00
01/28/2004,13:43,1059.25,1059.50,1057.75,1058.00,2452,5365,7817.00
01/28/2004,13:44,1057.75,1057.75,1057.00,1057.25,2473,4882,7355.00
01/28/2004,13:45,1057.00,1057.25,1056.00,1056.00,1782,5165,6947.00
01/28/2004,13:46,1056.00,1056.75,1055.75,1056.25,2469,2639,5108.00
01/28/2004,13:47,1056.00,1056.25,1054.25,1054.75,3248,6040,9288.00
01/28/2004,13:48,1054.75,1056.00,1054.75,1055.50,4177,2430,6607.00
01/28/2004,13:49,1055.50,1056.00,1054.50,1055.25,2216,2448,4664.00
01/28/2004,13:50,1055.50,1056.25,1055.00,1056.00,3587,2036,5623.00
01/28/2004,13:51,1056.00,1057.00,1056.00,1057.00,3371,2572,5943.00
01/28/2004,13:52,1057.00,1057.75,1056.75,1057.50,3237,2283,5520.00
01/28/2004,13:53,1057.50,1058.25,1057.50,1058.00,3908,2612,6520.00
01/28/2004,13:54,1058.00,1058.75,1056.50,1056.75,2347,5461,7808.00
01/28/2004,13:55,1056.75,1058.00,1056.75,1057.75,2004,972,2976.00
01/28/2004,13:56,1057.75,1058.25,1057.25,1057.50,1404,1414,2818.00
01/28/2004,13:57,1057.50,1058.75,1057.25,1058.50,2499,1110,3609.00
01/28/2004,13:58,1058.25,1058.50,1057.00,1057.75,994,3190,4184.00
01/28/2004,13:59,1057.75,1058.75,1057.75,1058.50,1750,847,2597.00
01/28/2004,14:00,1058.75,1059.25,1058.50,1058.50,2597,1710,4307.00
01/28/2004,14:01,1058.50,1059.25,1058.50,1059.00,956,661,1617.00
01/28/2004,14:02,1058.75,1058.75,1057.50,1058.25,1852,2490,4342.00
01/28/2004,14:03,1058.25,1058.75,1058.00,1058.25,1264,1799,3063.00
01/28/2004,14:04,1058.25,1059.00,1058.00,1058.25,1367,1292,2659.00
01/28/2004,14:05,1058.25,1059.00,1058.25,1058.50,739,599,1338.00
01/28/2004,14:06,1058.50,1059.25,1058.25,1058.75,914,422,1336.00
01/28/2004,14:07,1059.00,1059.25,1058.50,1059.00,994,726,1720.00
01/28/2004,14:08,1059.00,1060.00,1058.75,1059.75,3421,803,4224.00
01/28/2004,14:09,1059.75,1059.75,1058.50,1058.50,890,3365,4255.00
01/28/2004,14:10,1058.50,1058.50,1057.75,1058.00,1678,3347,5025.00
01/28/2004,14:11,1058.00,1058.50,1057.50,1057.75,1161,2120,3281.00
01/28/2004,14:12,1057.75,1058.00,1057.00,1057.75,1630,2546,4176.00
01/28/2004,14:13,1057.50,1057.75,1057.00,1057.50,757,1776,2533.00
01/28/2004,14:14,1057.50,1057.50,1056.50,1056.50,798,3276,4074.00
01/28/2004,14:15,1056.75,1057.25,1056.25,1057.00,2222,1847,4069.00
01/28/2004,14:16,1057.00,1057.25,1056.50,1057.00,1590,2043,3633.00
01/28/2004,14:17,1056.75,1057.25,1056.75,1057.25,2047,723,2770.00
01/28/2004,14:18,1057.25,1057.25,1056.50,1057.00,870,823,1693.00
01/28/2004,14:19,1056.75,1057.50,1056.50,1057.00,1176,845,2021.00
01/28/2004,14:20,1056.75,1057.00,1056.50,1056.75,336,686,1022.00
01/28/2004,14:21,1056.75,1057.00,1055.50,1055.50,1252,4914,6166.00
01/28/2004,14:22,1055.50,1056.25,1055.25,1056.00,3341,1098,4439.00
01/28/2004,14:23,1056.25,1056.25,1055.75,1056.00,1233,1539,2772.00
01/28/2004,14:24,1056.00,1057.00,1056.00,1057.00,2310,1011,3321.00
01/28/2004,14:25,1057.00,1057.50,1056.75,1057.25,2148,1299,3447.00
01/28/2004,14:26,1057.50,1057.50,1055.50,1055.50,1147,4101,5248.00
01/28/2004,14:27,1055.75,1056.25,1055.00,1055.75,2483,2588,5071.00
01/28/2004,14:28,1055.75,1055.75,1055.00,1055.25,759,2096,2855.00
01/28/2004,14:29,1055.00,1055.25,1054.00,1054.25,3424,3997,7421.00
01/28/2004,14:30,1054.25,1054.25,1053.00,1053.00,2874,5632,8506.00
01/28/2004,14:31,1053.00,1053.50,1052.75,1053.00,1654,4322,5976.00
01/28/2004,14:32,1053.00,1053.00,1051.50,1051.75,3875,6765,10640.00
01/28/2004,14:33,1051.50,1052.00,1051.00,1051.25,2680,4878,7558.00
01/28/2004,14:34,1051.50,1051.50,1050.00,1051.00,3998,4249,8247.00
01/28/2004,14:35,1051.00,1051.75,1050.50,1051.50,4353,2489,6842.00
01/28/2004,14:36,1051.75,1052.00,1051.25,1052.00,2083,503,2586.00
01/28/2004,14:37,1052.00,1052.50,1052.00,1052.25,2160,1733,3893.00
01/28/2004,14:38,1052.25,1052.75,1052.00,1052.25,1197,1203,2400.00
01/28/2004,14:39,1052.25,1052.75,1052.00,1052.75,1582,548,2130.00
01/28/2004,14:40,1052.75,1053.25,1052.25,1052.25,1898,1819,3717.00
01/28/2004,14:41,1052.50,1052.50,1051.75,1052.25,1352,2902,4254.00
01/28/2004,14:42,1052.00,1052.25,1051.50,1052.25,1991,1588,3579.00
01/28/2004,14:43,1052.25,1052.50,1051.75,1052.25,2127,953,3080.00
01/28/2004,14:44,1052.25,1052.50,1052.00,1052.00,2129,1223,3352.00
01/28/2004,14:45,1052.00,1052.25,1051.75,1052.00,1629,2189,3818.00
01/28/2004,14:46,1052.00,1052.00,1051.75,1051.75,308,348,656.00
01/28/2004,14:47,1051.75,1052.00,1051.50,1052.00,1348,1799,3147.00
01/28/2004,14:48,1052.00,1052.25,1050.75,1051.00,1493,2934,4427.00
01/28/2004,14:49,1051.00,1051.00,1049.50,1050.00,2724,4726,7450.00
01/28/2004,14:50,1049.75,1050.50,1049.25,1050.00,2547,2873,5420.00
01/28/2004,14:51,1050.00,1050.25,1049.75,1050.25,2098,2517,4615.00
01/28/2004,14:52,1050.00,1050.25,1049.00,1049.25,2282,4578,6860.00
01/28/2004,14:53,1049.25,1049.75,1049.00,1049.50,2682,2573,5255.00
01/28/2004,14:54,1049.50,1050.50,1049.25,1050.25,2822,807,3629.00
01/28/2004,14:55,1050.25,1050.50,1050.00,1050.25,1215,1082,2297.00
01/28/2004,14:56,1050.50,1051.00,1050.00,1051.00,3035,2534,5569.00
01/28/2004,14:57,1051.00,1051.75,1050.75,1051.25,2870,1099,3969.00
01/28/2004,14:58,1051.50,1051.50,1050.75,1051.00,1647,1582,3229.00
01/28/2004,14:59,1051.25,1051.75,1051.00,1051.50,3832,1495,5327.00
01/28/2004,15:00,1051.50,1052.25,1051.25,1052.25,5472,3216,8688.00
01/28/2004,15:01,1052.25,1052.75,1052.25,1052.75,2269,2021,4290.00
01/28/2004,15:02,1052.75,1052.75,1052.25,1052.50,821,1593,2414.00
01/28/2004,15:03,1052.75,1053.00,1052.50,1052.75,2293,1082,3375.00
01/28/2004,15:04,1053.00,1053.75,1052.50,1052.75,3938,1587,5525.00
01/28/2004,15:05,1052.75,1053.00,1052.00,1052.25,1942,1585,3527.00
01/28/2004,15:06,1052.25,1052.75,1052.25,1052.50,460,803,1263.00
01/28/2004,15:07,1052.75,1053.25,1052.50,1052.75,1845,738,2583.00
01/28/2004,15:08,1053.00,1053.25,1052.75,1053.25,356,217,573.00
01/28/2004,15:09,1053.00,1053.25,1052.25,1053.00,1476,2043,3519.00
01/28/2004,15:10,1052.75,1053.25,1052.50,1053.25,1040,280,1320.00
01/28/2004,15:11,1053.25,1053.50,1053.00,1053.00,1373,1040,2413.00
01/28/2004,15:12,1053.00,1053.25,1052.75,1052.75,446,1147,1593.00
01/28/2004,15:13,1053.00,1053.25,1052.50,1053.00,462,574,1036.00
01/28/2004,15:14,1052.75,1053.25,1052.75,1052.75,643,1038,1681.00
01/28/2004,15:15,1053.00,1053.75,1052.75,1053.50,2218,2716,4934.00
01/28/2004,15:16,1053.25,1053.50,1053.25,1053.50,9,3,12.00
01/28/2004,15:31,1052.75,1052.75,1052.75,1052.75,0,202,202.00
01/28/2004,15:32,1052.75,1053.00,1052.50,1052.75,76,80,156.00
01/28/2004,15:33,1052.75,1053.00,1052.50,1052.50,1,418,419.00
01/28/2004,15:34,1052.50,1052.75,1052.50,1052.75,20,4,24.00
01/28/2004,15:35,1052.50,1052.75,1052.50,1052.75,29,3,32.00
01/28/2004,15:36,1052.75,1052.75,1052.50,1052.50,30,2,32.00
01/28/2004,15:37,1052.75,1052.75,1052.50,1052.50,15,12,27.00
01/28/2004,15:38,1052.50,1053.00,1052.50,1053.00,77,1,78.00
01/28/2004,15:39,1053.00,1053.25,1052.75,1052.75,72,301,373.00
01/28/2004,15:40,1053.00,1053.00,1052.75,1052.75,97,50,147.00
01/28/2004,15:41,1052.75,1053.25,1052.75,1053.00,210,42,252.00
01/28/2004,15:42,1053.00,1053.25,1052.75,1052.75,2,35,37.00
01/28/2004,15:43,1053.00,1053.00,1052.75,1053.00,46,58,104.00
01/28/2004,15:44,1053.00,1053.25,1053.00,1053.00,16,32,48.00
01/28/2004,15:45,1053.25,1053.25,1053.00,1053.00,5,115,120.00
01/28/2004,15:46,1053.00,1053.00,1052.75,1053.00,1,48,49.00
01/28/2004,15:47,1053.00,1053.00,1053.00,1053.00,79,0,79.00
01/28/2004,15:48,1053.00,1053.25,1053.00,1053.00,2,56,58.00
01/28/2004,15:49,1053.00,1053.00,1052.75,1053.00,43,21,64.00
01/28/2004,15:50,1053.00,1053.00,1053.00,1053.00,19,0,19.00
01/28/2004,15:51,1053.25,1053.25,1053.25,1053.25,5,0,5.00
01/28/2004,15:52,1053.00,1053.00,1053.00,1053.00,0,73,73.00
01/28/2004,15:54,1053.25,1053.25,1053.25,1053.25,77,0,77.00
01/28/2004,15:55,1053.25,1053.25,1053.25,1053.25,32,0,32.00
01/28/2004,15:56,1053.50,1053.50,1053.25,1053.25,5,12,17.00
01/28/2004,15:57,1053.50,1053.75,1053.50,1053.75,127,5,132.00
01/28/2004,15:58,1053.25,1053.75,1053.25,1053.50,2,26,28.00
01/28/2004,15:59,1053.50,1053.50,1053.50,1053.50,0,1,1.00
01/28/2004,16:00,1053.25,1053.25,1053.00,1053.25,1,76,77.00
01/28/2004,17:01,1052.75,1052.75,1052.25,1052.25,9,117,126.00
01/28/2004,17:02,1052.50,1052.50,1052.25,1052.25,1,51,52.00
01/28/2004,17:03,1052.25,1052.25,1052.00,1052.00,22,123,145.00
01/28/2004,17:04,1052.00,1052.00,1052.00,1052.00,0,69,69.00
01/28/2004,17:05,1052.00,1052.00,1051.50,1051.75,47,168,215.00
01/28/2004,17:06,1051.75,1051.75,1051.75,1051.75,16,0,16.00
01/28/2004,17:07,1051.75,1051.75,1051.75,1051.75,10,0,10.00
01/28/2004,17:08,1052.00,1052.00,1051.75,1051.75,1,25,26.00
01/28/2004,17:09,1052.00,1052.00,1051.75,1051.75,15,76,91.00
01/28/2004,17:10,1051.75,1051.75,1051.50,1051.75,5,28,33.00
01/28/2004,17:13,1051.75,1051.75,1051.25,1051.50,16,50,66.00
01/28/2004,17:14,1051.50,1051.75,1051.25,1051.75,79,1,80.00
01/28/2004,17:15,1051.75,1052.00,1051.75,1052.00,38,0,38.00
01/28/2004,17:16,1052.00,1052.25,1052.00,1052.25,7,0,7.00
01/28/2004,17:17,1052.25,1052.25,1052.25,1052.25,8,0,8.00
01/28/2004,17:18,1052.25,1052.25,1052.25,1052.25,2,0,2.00
01/28/2004,17:20,1052.25,1052.25,1052.25,1052.25,34,0,34.00
01/28/2004,17:21,1052.25,1052.25,1052.25,1052.25,7,0,7.00
01/28/2004,17:22,1052.25,1052.25,1052.25,1052.25,5,0,5.00
01/28/2004,17:23,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/28/2004,17:24,1052.25,1052.25,1052.00,1052.25,2,1,3.00
01/28/2004,17:25,1052.25,1052.25,1052.25,1052.25,7,0,7.00
01/28/2004,17:26,1052.25,1052.25,1052.25,1052.25,3,0,3.00
01/28/2004,17:28,1052.25,1052.25,1052.25,1052.25,1,0,1.00
01/28/2004,17:29,1052.25,1052.25,1052.25,1052.25,8,0,8.00
01/28/2004,17:30,1052.25,1052.50,1052.25,1052.50,2,0,2.00
01/28/2004,17:31,1052.25,1052.25,1052.25,1052.25,0,15,15.00
01/28/2004,17:32,1052.25,1052.25,1052.25,1052.25,0,6,6.00
01/28/2004,17:33,1052.25,1052.25,1052.25,1052.25,0,5,5.00
01/28/2004,17:34,1052.25,1052.50,1052.25,1052.50,22,4,26.00
01/28/2004,17:35,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/28/2004,17:36,1052.50,1052.50,1052.50,1052.50,2,0,2.00
01/28/2004,17:37,1052.50,1052.50,1052.50,1052.50,12,0,12.00
01/28/2004,17:38,1052.50,1052.50,1052.50,1052.50,9,0,9.00
01/28/2004,17:39,1052.75,1052.75,1052.75,1052.75,7,0,7.00
01/28/2004,17:40,1052.75,1052.75,1052.75,1052.75,16,0,16.00
01/28/2004,17:41,1052.75,1052.75,1052.75,1052.75,6,0,6.00
01/28/2004,17:42,1052.75,1053.00,1052.75,1053.00,34,0,34.00
01/28/2004,17:43,1052.75,1052.75,1052.50,1052.75,1,8,9.00
01/28/2004,17:44,1052.75,1052.75,1052.75,1052.75,12,0,12.00
01/28/2004,17:46,1052.75,1052.75,1052.75,1052.75,19,0,19.00
01/28/2004,17:48,1052.75,1052.75,1052.75,1052.75,5,0,5.00
01/28/2004,17:49,1052.50,1052.50,1052.50,1052.50,0,60,60.00
01/28/2004,17:50,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/28/2004,17:51,1052.50,1052.50,1052.50,1052.50,0,9,9.00
01/28/2004,17:54,1052.50,1052.50,1052.50,1052.50,0,40,40.00
01/28/2004,17:55,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/28/2004,17:58,1052.50,1052.50,1052.50,1052.50,0,2,2.00
01/28/2004,17:59,1052.50,1052.50,1052.50,1052.50,0,14,14.00
01/28/2004,18:00,1052.50,1052.75,1052.50,1052.50,5,8,13.00
01/28/2004,18:02,1052.75,1052.75,1052.75,1052.75,12,0,12.00
01/28/2004,18:03,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/28/2004,18:04,1052.75,1052.75,1052.75,1052.75,20,0,20.00
01/28/2004,18:05,1052.75,1052.75,1052.50,1052.75,10,1,11.00
01/28/2004,18:06,1052.50,1052.50,1052.50,1052.50,0,16,16.00
01/28/2004,18:07,1052.50,1052.75,1052.50,1052.75,28,1,29.00
01/28/2004,18:10,1052.75,1053.00,1052.75,1053.00,7,0,7.00
01/28/2004,18:11,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/28/2004,18:12,1053.00,1053.00,1053.00,1053.00,5,0,5.00
01/28/2004,18:17,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/28/2004,18:18,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/28/2004,18:20,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/28/2004,18:21,1053.00,1053.25,1053.00,1053.25,44,0,44.00
01/28/2004,18:22,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/28/2004,18:24,1053.25,1053.25,1053.00,1053.00,9,1,10.00
01/28/2004,18:25,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/28/2004,18:26,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/28/2004,18:28,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/28/2004,18:31,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/28/2004,18:32,1053.25,1053.25,1053.25,1053.25,119,0,119.00
01/28/2004,18:33,1053.00,1053.25,1053.00,1053.25,8,10,18.00
01/28/2004,18:35,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/28/2004,18:36,1053.25,1053.25,1053.00,1053.25,3,1,4.00
01/28/2004,18:37,1053.25,1053.25,1053.25,1053.25,3,0,3.00
01/28/2004,18:38,1053.25,1053.25,1053.25,1053.25,18,0,18.00
01/28/2004,18:39,1053.25,1053.25,1053.25,1053.25,6,0,6.00
01/28/2004,18:40,1053.00,1053.00,1053.00,1053.00,0,12,12.00
01/28/2004,18:41,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/28/2004,18:42,1053.50,1053.50,1053.25,1053.25,6,2,8.00
01/28/2004,18:43,1053.25,1053.25,1053.00,1053.00,0,3,3.00
01/28/2004,18:44,1053.25,1053.25,1053.25,1053.25,7,0,7.00
01/28/2004,18:45,1053.50,1053.75,1053.50,1053.75,41,0,41.00
01/28/2004,18:46,1053.50,1053.50,1053.50,1053.50,0,25,25.00
01/28/2004,18:47,1053.25,1053.50,1053.25,1053.50,23,8,31.00
01/28/2004,18:48,1053.50,1053.50,1053.50,1053.50,6,0,6.00
01/28/2004,18:49,1053.75,1053.75,1053.50,1053.50,1,15,16.00
01/28/2004,18:50,1053.50,1053.50,1053.50,1053.50,0,14,14.00
01/28/2004,18:51,1053.50,1053.50,1053.25,1053.25,0,2,2.00
01/28/2004,18:53,1053.25,1053.50,1053.25,1053.50,2,2,4.00
01/28/2004,18:54,1053.50,1053.50,1053.50,1053.50,23,0,23.00
01/28/2004,18:55,1053.50,1053.50,1053.50,1053.50,3,0,3.00
01/28/2004,18:56,1053.50,1053.50,1053.50,1053.50,32,0,32.00
01/28/2004,18:57,1053.50,1053.50,1053.50,1053.50,13,0,13.00
01/28/2004,18:59,1053.50,1053.50,1053.50,1053.50,9,0,9.00
01/28/2004,19:00,1053.25,1053.25,1053.25,1053.25,0,1,1.00
01/28/2004,19:02,1053.25,1053.25,1053.25,1053.25,0,5,5.00
01/28/2004,19:03,1053.50,1053.50,1053.50,1053.50,3,0,3.00
01/28/2004,19:04,1053.50,1053.50,1053.50,1053.50,1,0,1.00
01/28/2004,19:05,1053.50,1053.50,1053.50,1053.50,3,0,3.00
01/28/2004,19:06,1053.50,1053.50,1053.50,1053.50,2,0,2.00
01/28/2004,19:07,1053.50,1053.50,1053.50,1053.50,6,0,6.00
01/28/2004,19:08,1053.50,1053.50,1053.50,1053.50,4,0,4.00
01/28/2004,19:09,1053.50,1053.50,1053.25,1053.25,8,2,10.00
01/28/2004,19:11,1053.50,1053.50,1053.50,1053.50,2,0,2.00
01/28/2004,19:14,1053.50,1053.50,1053.50,1053.50,1,0,1.00
01/28/2004,19:16,1053.25,1053.25,1053.25,1053.25,0,1,1.00
01/28/2004,19:17,1053.25,1053.50,1053.25,1053.50,3,16,19.00
01/28/2004,19:18,1053.50,1053.50,1053.50,1053.50,26,0,26.00
01/28/2004,19:19,1053.50,1053.50,1053.50,1053.50,11,0,11.00
01/28/2004,19:20,1053.25,1053.75,1053.25,1053.75,42,1,43.00
01/28/2004,19:21,1053.75,1053.75,1053.75,1053.75,1,0,1.00
01/28/2004,19:22,1053.75,1054.50,1053.75,1054.00,339,65,404.00
01/28/2004,19:23,1054.25,1054.50,1054.00,1054.25,36,21,57.00
01/28/2004,19:24,1054.25,1054.25,1054.25,1054.25,0,27,27.00
01/28/2004,19:26,1054.50,1054.50,1054.50,1054.50,4,0,4.00
01/28/2004,19:27,1054.50,1054.50,1054.25,1054.25,3,3,6.00
01/28/2004,19:29,1054.50,1054.50,1054.25,1054.50,2,1,3.00
01/28/2004,19:30,1054.50,1054.50,1054.50,1054.50,3,0,3.00
01/28/2004,19:31,1054.25,1054.25,1054.25,1054.25,0,23,23.00
01/28/2004,19:32,1054.50,1054.50,1054.50,1054.50,43,0,43.00
01/28/2004,19:33,1054.50,1055.00,1054.50,1055.00,258,0,258.00
01/28/2004,19:34,1054.75,1055.00,1054.75,1055.00,20,14,34.00
01/28/2004,19:35,1055.00,1055.00,1055.00,1055.00,23,0,23.00
01/28/2004,19:36,1055.00,1055.00,1055.00,1055.00,46,0,46.00
01/28/2004,19:37,1055.25,1055.25,1055.00,1055.00,3,5,8.00
01/28/2004,19:38,1055.25,1055.25,1055.00,1055.00,1,16,17.00
01/28/2004,19:39,1054.75,1055.00,1054.75,1055.00,13,1,14.00
01/28/2004,19:40,1055.00,1055.00,1054.75,1055.00,102,5,107.00
01/28/2004,19:41,1055.00,1055.00,1055.00,1055.00,27,0,27.00
01/28/2004,19:42,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/28/2004,19:43,1055.00,1055.00,1054.75,1055.00,44,21,65.00
01/28/2004,19:44,1055.00,1055.00,1054.75,1055.00,87,1,88.00
01/28/2004,19:45,1055.00,1055.00,1055.00,1055.00,54,0,54.00
01/28/2004,19:46,1055.25,1055.25,1055.00,1055.00,1,13,14.00
01/28/2004,19:47,1055.00,1055.00,1055.00,1055.00,0,6,6.00
01/28/2004,19:48,1055.00,1055.00,1055.00,1055.00,0,14,14.00
01/28/2004,19:49,1055.00,1055.00,1055.00,1055.00,0,3,3.00
01/28/2004,19:50,1055.00,1055.00,1055.00,1055.00,0,9,9.00
01/28/2004,19:51,1055.00,1055.00,1055.00,1055.00,0,11,11.00
01/28/2004,19:52,1055.00,1055.00,1055.00,1055.00,0,2,2.00
01/28/2004,19:54,1054.75,1055.25,1054.75,1055.25,2,1,3.00
01/28/2004,19:55,1055.00,1055.00,1055.00,1055.00,0,5,5.00
01/28/2004,19:56,1054.75,1054.75,1054.75,1054.75,0,2,2.00
01/28/2004,19:57,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/28/2004,19:59,1054.75,1054.75,1054.75,1054.75,0,17,17.00
01/28/2004,20:00,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/28/2004,20:01,1054.75,1054.75,1054.75,1054.75,0,2,2.00
01/28/2004,20:04,1054.75,1055.00,1054.75,1055.00,21,1,22.00
01/28/2004,20:05,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/28/2004,20:08,1055.25,1055.25,1055.25,1055.25,13,0,13.00
01/28/2004,20:09,1055.00,1055.00,1055.00,1055.00,0,4,4.00
01/28/2004,20:10,1055.00,1055.00,1055.00,1055.00,0,30,30.00
01/28/2004,20:11,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/28/2004,20:16,1055.25,1055.50,1055.25,1055.25,117,3,120.00
01/28/2004,20:17,1055.50,1055.50,1055.50,1055.50,1,0,1.00
01/28/2004,20:19,1055.25,1055.25,1055.25,1055.25,0,32,32.00
01/28/2004,20:20,1055.25,1055.25,1055.25,1055.25,0,27,27.00
01/28/2004,20:21,1055.25,1055.25,1055.00,1055.00,0,28,28.00
01/28/2004,20:22,1055.00,1055.00,1055.00,1055.00,0,5,5.00
01/28/2004,20:24,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/28/2004,20:26,1055.00,1055.00,1055.00,1055.00,0,10,10.00
01/28/2004,20:27,1055.00,1055.00,1054.75,1054.75,0,2,2.00
01/28/2004,20:28,1055.00,1055.00,1055.00,1055.00,4,0,4.00
01/28/2004,20:29,1055.00,1055.00,1054.75,1054.75,6,2,8.00
01/28/2004,20:30,1054.75,1054.75,1054.75,1054.75,0,3,3.00
01/28/2004,20:31,1054.75,1054.75,1054.75,1054.75,0,23,23.00
01/28/2004,20:32,1054.75,1054.75,1054.75,1054.75,0,12,12.00
01/28/2004,20:33,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/28/2004,20:35,1054.75,1054.75,1054.75,1054.75,0,6,6.00
01/28/2004,20:36,1054.75,1055.00,1054.75,1055.00,73,1,74.00
01/28/2004,20:37,1055.00,1055.00,1055.00,1055.00,15,0,15.00
01/28/2004,20:39,1055.25,1055.25,1055.25,1055.25,20,0,20.00
01/28/2004,20:43,1055.25,1055.25,1055.25,1055.25,10,0,10.00
01/28/2004,20:44,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/28/2004,20:45,1055.00,1055.00,1055.00,1055.00,0,25,25.00
01/28/2004,20:46,1055.25,1055.25,1055.25,1055.25,20,0,20.00
01/28/2004,20:48,1055.25,1055.25,1055.00,1055.25,23,1,24.00
01/28/2004,20:49,1055.25,1055.50,1055.25,1055.25,154,2,156.00
01/28/2004,20:50,1055.50,1055.50,1055.50,1055.50,108,0,108.00
01/28/2004,20:51,1055.50,1055.75,1055.50,1055.75,21,0,21.00
01/28/2004,20:52,1055.50,1055.50,1055.50,1055.50,0,28,28.00
01/28/2004,20:53,1055.50,1055.50,1055.50,1055.50,0,10,10.00
01/28/2004,20:54,1055.50,1055.50,1055.50,1055.50,0,25,25.00
01/28/2004,20:55,1055.50,1055.75,1055.50,1055.75,20,2,22.00
01/28/2004,20:56,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/28/2004,20:58,1055.75,1055.75,1055.75,1055.75,219,0,219.00
01/28/2004,20:59,1056.00,1056.00,1055.75,1056.00,4,4,8.00
01/28/2004,21:00,1055.75,1055.75,1055.75,1055.75,0,72,72.00
01/28/2004,21:01,1055.50,1055.75,1055.50,1055.75,1,1,2.00
01/28/2004,21:02,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/28/2004,21:03,1055.50,1055.50,1055.50,1055.50,0,15,15.00
01/28/2004,21:04,1055.50,1055.50,1055.50,1055.50,0,2,2.00
01/28/2004,21:07,1055.50,1055.75,1055.50,1055.50,2,27,29.00
01/28/2004,21:08,1055.25,1055.25,1055.25,1055.25,0,10,10.00
01/28/2004,21:11,1055.50,1055.50,1055.50,1055.50,2,0,2.00
01/28/2004,21:12,1055.50,1055.50,1055.25,1055.50,10,1,11.00
01/28/2004,21:14,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/28/2004,21:16,1055.50,1055.50,1055.50,1055.50,5,0,5.00
01/28/2004,21:17,1055.50,1055.50,1055.50,1055.50,1,0,1.00
01/28/2004,21:19,1055.50,1055.50,1055.50,1055.50,6,0,6.00
01/28/2004,21:20,1055.25,1055.25,1055.25,1055.25,0,3,3.00
01/28/2004,21:21,1055.50,1055.50,1055.50,1055.50,3,0,3.00
01/28/2004,21:22,1055.50,1055.50,1055.50,1055.50,2,0,2.00
01/28/2004,21:26,1055.25,1055.25,1055.25,1055.25,0,2,2.00
01/28/2004,21:27,1055.25,1055.25,1055.25,1055.25,0,2,2.00
01/28/2004,21:28,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/28/2004,21:29,1055.50,1055.50,1055.50,1055.50,1,0,1.00
01/28/2004,21:30,1055.50,1055.50,1055.25,1055.25,2,1,3.00
01/28/2004,21:31,1055.25,1055.50,1055.25,1055.25,1,3,4.00
01/28/2004,21:34,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/28/2004,21:36,1055.25,1055.25,1055.25,1055.25,0,9,9.00
01/28/2004,21:37,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/28/2004,21:39,1055.25,1055.50,1055.25,1055.50,1,1,2.00
01/28/2004,21:40,1055.50,1055.50,1055.50,1055.50,1,0,1.00
01/28/2004,21:41,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/28/2004,21:44,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/28/2004,21:45,1055.50,1055.50,1055.25,1055.25,1,1,2.00
01/28/2004,21:48,1055.50,1055.50,1055.50,1055.50,3,0,3.00
01/28/2004,21:51,1055.50,1055.50,1055.50,1055.50,6,0,6.00
01/28/2004,21:53,1055.25,1055.25,1055.25,1055.25,0,13,13.00
01/28/2004,21:54,1055.25,1055.50,1055.25,1055.50,1,1,2.00
01/28/2004,21:56,1055.25,1055.50,1055.25,1055.50,1,4,5.00
01/28/2004,22:04,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/28/2004,22:05,1055.00,1055.25,1055.00,1055.25,10,1,11.00
01/28/2004,22:07,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/28/2004,22:09,1055.00,1055.00,1055.00,1055.00,0,12,12.00
01/28/2004,22:10,1055.00,1055.00,1055.00,1055.00,0,2,2.00
01/28/2004,22:11,1055.00,1055.00,1055.00,1055.00,0,16,16.00
01/28/2004,22:13,1055.00,1055.00,1055.00,1055.00,0,3,3.00
01/28/2004,22:14,1055.00,1055.00,1055.00,1055.00,0,20,20.00
01/28/2004,22:15,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/28/2004,22:16,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/28/2004,22:17,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/28/2004,22:18,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/28/2004,22:19,1054.75,1054.75,1054.75,1054.75,0,2,2.00
01/28/2004,22:21,1054.75,1054.75,1054.75,1054.75,0,4,4.00
01/28/2004,22:22,1055.00,1055.00,1055.00,1055.00,4,0,4.00
01/28/2004,22:24,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/28/2004,22:26,1054.75,1054.75,1054.50,1054.50,0,29,29.00
01/28/2004,22:27,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/28/2004,22:29,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/28/2004,22:30,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/28/2004,22:31,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/28/2004,22:32,1054.50,1054.50,1054.50,1054.50,0,2,2.00
01/28/2004,22:37,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/28/2004,22:38,1054.50,1054.50,1054.50,1054.50,0,13,13.00
01/28/2004,22:39,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/28/2004,22:40,1054.50,1054.75,1054.50,1054.75,10,1,11.00
01/28/2004,22:41,1054.50,1054.50,1054.50,1054.50,0,28,28.00
01/28/2004,22:42,1054.50,1054.50,1054.50,1054.50,0,5,5.00
01/28/2004,22:43,1054.25,1054.25,1054.25,1054.25,0,4,4.00
01/28/2004,22:44,1054.50,1054.50,1054.50,1054.50,10,0,10.00
01/28/2004,22:45,1054.50,1054.50,1054.50,1054.50,1,0,1.00
01/28/2004,22:48,1054.25,1054.25,1054.25,1054.25,0,6,6.00
01/28/2004,22:49,1054.25,1054.25,1054.25,1054.25,0,10,10.00
01/28/2004,22:50,1054.25,1054.25,1054.25,1054.25,0,10,10.00
01/28/2004,22:51,1054.50,1054.50,1054.25,1054.25,1,28,29.00
01/28/2004,22:52,1054.25,1054.25,1054.25,1054.25,0,8,8.00
01/28/2004,22:53,1054.00,1054.00,1054.00,1054.00,0,1,1.00
01/28/2004,22:54,1054.00,1054.25,1054.00,1054.25,5,5,10.00
01/28/2004,22:55,1054.25,1054.25,1054.25,1054.25,4,0,4.00
01/28/2004,22:56,1054.50,1054.50,1054.25,1054.25,1,24,25.00
01/28/2004,22:58,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/28/2004,22:59,1054.25,1054.25,1054.25,1054.25,0,1,1.00
01/28/2004,23:00,1054.00,1054.00,1054.00,1054.00,0,5,5.00
01/28/2004,23:01,1054.00,1054.00,1054.00,1054.00,0,1,1.00
01/28/2004,23:02,1054.00,1054.00,1054.00,1054.00,0,20,20.00
01/28/2004,23:11,1054.25,1054.50,1054.25,1054.50,8,0,8.00
01/28/2004,23:12,1054.50,1054.75,1054.50,1054.50,15,5,20.00
01/28/2004,23:13,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/28/2004,23:15,1054.50,1054.50,1054.50,1054.50,0,5,5.00
01/28/2004,23:19,1054.75,1054.75,1054.75,1054.75,22,0,22.00
01/28/2004,23:22,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/28/2004,23:23,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/28/2004,23:28,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/28/2004,23:31,1054.75,1054.75,1054.75,1054.75,0,2,2.00
01/28/2004,23:35,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/28/2004,23:37,1055.25,1055.25,1055.00,1055.00,6,1,7.00
01/28/2004,23:42,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/28/2004,23:43,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/28/2004,23:49,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/28/2004,23:50,1054.75,1054.75,1054.75,1054.75,0,4,4.00
01/28/2004,23:51,1054.75,1054.75,1054.50,1054.50,0,3,3.00
01/29/2004,00:02,1054.75,1054.75,1054.75,1054.75,6,0,6.00
01/29/2004,00:03,1054.75,1054.75,1054.75,1054.75,14,0,14.00
01/29/2004,00:07,1054.75,1054.75,1054.75,1054.75,5,0,5.00
01/29/2004,00:08,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/29/2004,00:12,1054.75,1054.75,1054.75,1054.75,2,0,2.00
01/29/2004,00:13,1054.75,1054.75,1054.75,1054.75,7,0,7.00
01/29/2004,00:22,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/29/2004,00:24,1055.00,1055.00,1055.00,1055.00,7,0,7.00
01/29/2004,00:25,1055.00,1055.00,1055.00,1055.00,9,0,9.00
01/29/2004,00:27,1055.00,1055.00,1055.00,1055.00,3,0,3.00
01/29/2004,00:31,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/29/2004,00:32,1055.00,1055.25,1054.75,1055.25,11,1,12.00
01/29/2004,00:34,1055.00,1055.00,1055.00,1055.00,0,11,11.00
01/29/2004,00:35,1055.25,1055.25,1055.25,1055.25,3,0,3.00
01/29/2004,00:36,1055.25,1055.25,1055.25,1055.25,9,0,9.00
01/29/2004,00:37,1055.00,1055.00,1054.75,1054.75,0,106,106.00
01/29/2004,00:38,1054.75,1054.75,1054.75,1054.75,0,8,8.00
01/29/2004,00:39,1054.75,1054.75,1054.75,1054.75,0,9,9.00
01/29/2004,00:42,1055.00,1055.00,1054.75,1054.75,10,14,24.00
01/29/2004,00:43,1054.75,1054.75,1054.75,1054.75,0,7,7.00
01/29/2004,00:44,1054.75,1054.75,1054.75,1054.75,0,5,5.00
01/29/2004,00:45,1054.75,1054.75,1054.75,1054.75,0,1,1.00
01/29/2004,00:46,1054.75,1054.75,1054.50,1054.50,0,4,4.00
01/29/2004,00:47,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/29/2004,00:49,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/29/2004,00:51,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/29/2004,00:52,1054.50,1054.50,1054.50,1054.50,0,10,10.00
01/29/2004,00:53,1054.50,1054.50,1054.50,1054.50,0,8,8.00
01/29/2004,00:57,1054.75,1054.75,1054.75,1054.75,4,0,4.00
01/29/2004,00:58,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/29/2004,00:59,1054.75,1054.75,1054.50,1054.75,3,1,4.00
01/29/2004,01:00,1054.50,1054.50,1054.50,1054.50,0,10,10.00
01/29/2004,01:01,1054.50,1054.50,1054.50,1054.50,0,2,2.00
01/29/2004,01:02,1054.50,1054.75,1054.50,1054.75,2,1,3.00
01/29/2004,01:04,1054.50,1054.50,1054.50,1054.50,0,2,2.00
01/29/2004,01:05,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/29/2004,01:06,1054.50,1054.50,1054.50,1054.50,0,6,6.00
01/29/2004,01:07,1054.50,1054.50,1054.50,1054.50,0,5,5.00
01/29/2004,01:14,1054.50,1054.50,1054.50,1054.50,0,121,121.00
01/29/2004,01:15,1054.50,1054.50,1054.50,1054.50,0,27,27.00
01/29/2004,01:17,1054.25,1054.25,1053.75,1054.00,17,202,219.00
01/29/2004,01:18,1054.00,1054.00,1053.75,1053.75,1,10,11.00
01/29/2004,01:19,1053.75,1053.75,1053.75,1053.75,0,18,18.00
01/29/2004,01:21,1054.00,1054.25,1054.00,1054.00,8,1,9.00
01/29/2004,01:22,1054.25,1054.25,1054.00,1054.25,2,2,4.00
01/29/2004,01:23,1054.25,1054.25,1054.25,1054.25,15,0,15.00
01/29/2004,01:24,1054.25,1054.25,1054.25,1054.25,5,0,5.00
01/29/2004,01:25,1054.25,1054.25,1054.25,1054.25,16,0,16.00
01/29/2004,01:26,1054.00,1054.00,1054.00,1054.00,0,8,8.00
01/29/2004,01:27,1053.75,1054.00,1053.75,1054.00,1,1,2.00
01/29/2004,01:28,1054.25,1054.25,1054.25,1054.25,9,0,9.00
01/29/2004,01:29,1054.25,1054.25,1054.25,1054.25,8,0,8.00
01/29/2004,01:31,1054.25,1054.25,1054.25,1054.25,13,0,13.00
01/29/2004,01:32,1054.50,1054.50,1054.50,1054.50,17,0,17.00
01/29/2004,01:33,1054.50,1054.50,1054.50,1054.50,21,0,21.00
01/29/2004,01:34,1054.50,1054.50,1054.25,1054.25,4,1,5.00
01/29/2004,01:35,1054.25,1054.25,1054.25,1054.25,0,5,5.00
01/29/2004,01:36,1054.25,1054.25,1054.25,1054.25,0,5,5.00
01/29/2004,01:37,1054.25,1054.25,1054.25,1054.25,0,11,11.00
01/29/2004,01:38,1054.25,1054.25,1054.00,1054.00,0,49,49.00
01/29/2004,01:41,1054.00,1054.00,1053.75,1053.75,0,33,33.00
01/29/2004,01:42,1054.00,1054.00,1054.00,1054.00,6,0,6.00
01/29/2004,01:43,1054.00,1054.00,1054.00,1054.00,6,0,6.00
01/29/2004,01:44,1054.25,1054.25,1054.25,1054.25,8,0,8.00
01/29/2004,01:45,1054.25,1054.25,1054.00,1054.00,1,1,2.00
01/29/2004,01:46,1054.00,1054.00,1054.00,1054.00,0,9,9.00
01/29/2004,01:47,1054.00,1054.00,1053.75,1053.75,0,15,15.00
01/29/2004,01:48,1054.00,1054.25,1054.00,1054.00,9,1,10.00
01/29/2004,01:49,1054.00,1054.00,1053.75,1053.75,0,33,33.00
01/29/2004,01:50,1053.75,1053.75,1053.50,1053.50,0,114,114.00
01/29/2004,01:51,1053.50,1053.50,1053.00,1053.25,31,129,160.00
01/29/2004,01:52,1053.25,1053.25,1053.25,1053.25,15,0,15.00
01/29/2004,01:53,1053.25,1054.25,1053.25,1054.00,141,5,146.00
01/29/2004,01:54,1054.00,1054.25,1054.00,1054.25,5,19,24.00
01/29/2004,01:55,1054.25,1054.25,1054.00,1054.25,23,1,24.00
01/29/2004,01:56,1054.00,1054.00,1054.00,1054.00,0,86,86.00
01/29/2004,01:57,1053.75,1053.75,1053.25,1053.50,4,210,214.00
01/29/2004,01:58,1053.50,1053.50,1053.50,1053.50,19,0,19.00
01/29/2004,01:59,1053.75,1053.75,1053.75,1053.75,59,0,59.00
01/29/2004,02:00,1053.75,1054.00,1053.75,1054.00,15,0,15.00
01/29/2004,02:01,1053.75,1054.25,1053.75,1054.25,208,17,225.00
01/29/2004,02:02,1054.25,1054.75,1054.25,1054.75,149,2,151.00
01/29/2004,02:03,1054.75,1055.25,1054.75,1055.00,169,36,205.00
01/29/2004,02:04,1055.00,1055.00,1054.50,1054.50,18,63,81.00
01/29/2004,02:05,1054.75,1055.25,1054.75,1055.25,56,0,56.00
01/29/2004,02:06,1055.25,1055.50,1055.25,1055.50,150,32,182.00
01/29/2004,02:07,1055.50,1055.50,1055.00,1055.25,39,39,78.00
01/29/2004,02:08,1055.25,1055.50,1055.00,1055.25,36,105,141.00
01/29/2004,02:09,1055.00,1055.00,1054.75,1054.75,0,41,41.00
01/29/2004,02:10,1054.75,1054.75,1054.50,1054.50,10,128,138.00
01/29/2004,02:11,1054.50,1054.50,1054.25,1054.25,2,66,68.00
01/29/2004,02:12,1054.50,1054.50,1054.25,1054.50,13,16,29.00
01/29/2004,02:13,1054.50,1054.50,1054.50,1054.50,7,0,7.00
01/29/2004,02:14,1054.25,1054.50,1053.50,1054.25,56,220,276.00
01/29/2004,02:15,1054.25,1054.75,1054.25,1054.75,93,2,95.00
01/29/2004,02:16,1054.75,1055.25,1054.75,1055.25,127,1,128.00
01/29/2004,02:17,1055.25,1055.25,1055.25,1055.25,21,0,21.00
01/29/2004,02:18,1055.25,1055.25,1055.25,1055.25,12,0,12.00
01/29/2004,02:19,1055.25,1055.50,1055.25,1055.25,56,21,77.00
01/29/2004,02:20,1055.50,1056.25,1055.50,1056.00,256,18,274.00
01/29/2004,02:21,1056.00,1056.25,1055.75,1055.75,200,38,238.00
01/29/2004,02:22,1056.00,1056.25,1056.00,1056.00,135,55,190.00
01/29/2004,02:23,1056.25,1056.50,1056.25,1056.50,116,0,116.00
01/29/2004,02:24,1056.50,1056.75,1056.50,1056.75,143,22,165.00
01/29/2004,02:25,1056.75,1057.25,1056.75,1057.25,260,43,303.00
01/29/2004,02:26,1057.25,1057.25,1056.75,1057.00,56,249,305.00
01/29/2004,02:27,1057.00,1057.00,1056.75,1056.75,60,26,86.00
01/29/2004,02:28,1057.00,1057.25,1057.00,1057.25,68,0,68.00
01/29/2004,02:29,1057.25,1057.25,1057.00,1057.00,10,6,16.00
01/29/2004,02:30,1057.00,1057.00,1057.00,1057.00,0,12,12.00
01/29/2004,02:31,1056.75,1056.75,1056.75,1056.75,0,60,60.00
01/29/2004,02:32,1056.75,1056.75,1056.50,1056.75,17,42,59.00
01/29/2004,02:33,1056.75,1056.75,1056.75,1056.75,11,0,11.00
01/29/2004,02:34,1056.75,1056.75,1056.75,1056.75,107,0,107.00
01/29/2004,02:35,1056.75,1056.75,1056.50,1056.50,22,40,62.00
01/29/2004,02:36,1056.75,1056.75,1056.75,1056.75,14,0,14.00
01/29/2004,02:37,1056.75,1056.75,1056.50,1056.50,26,25,51.00
01/29/2004,02:38,1056.50,1056.50,1056.25,1056.50,15,104,119.00
01/29/2004,02:39,1056.50,1056.75,1056.50,1056.75,160,0,160.00
01/29/2004,02:40,1057.00,1057.00,1056.75,1056.75,30,34,64.00
01/29/2004,02:41,1056.75,1056.75,1056.75,1056.75,0,10,10.00
01/29/2004,02:42,1056.50,1056.75,1056.50,1056.75,10,80,90.00
01/29/2004,02:43,1057.00,1057.00,1057.00,1057.00,50,0,50.00
01/29/2004,02:44,1057.00,1057.00,1057.00,1057.00,53,0,53.00
01/29/2004,02:45,1057.25,1057.25,1057.25,1057.25,174,0,174.00
01/29/2004,02:46,1057.25,1057.25,1057.25,1057.25,27,0,27.00
01/29/2004,02:47,1057.00,1057.25,1057.00,1057.00,10,21,31.00
01/29/2004,02:48,1057.00,1057.00,1057.00,1057.00,0,3,3.00
01/29/2004,02:49,1057.00,1057.00,1056.75,1056.75,20,42,62.00
01/29/2004,02:50,1057.00,1057.00,1056.50,1056.50,100,168,268.00
01/29/2004,02:51,1056.75,1056.75,1056.75,1056.75,2,0,2.00
01/29/2004,02:52,1056.75,1057.00,1056.75,1056.75,27,6,33.00
01/29/2004,02:53,1056.75,1057.00,1056.75,1057.00,42,1,43.00
01/29/2004,02:54,1057.25,1057.25,1057.25,1057.25,68,0,68.00
01/29/2004,02:55,1057.00,1057.00,1057.00,1057.00,0,1,1.00
01/29/2004,02:56,1057.00,1057.00,1057.00,1057.00,0,43,43.00
01/29/2004,02:57,1057.00,1057.00,1057.00,1057.00,0,2,2.00
01/29/2004,02:59,1057.25,1057.25,1057.25,1057.25,12,0,12.00
01/29/2004,03:00,1057.25,1057.25,1057.25,1057.25,1,0,1.00
01/29/2004,03:01,1057.00,1057.00,1056.75,1057.00,11,65,76.00
01/29/2004,03:02,1057.00,1057.00,1057.00,1057.00,75,0,75.00
01/29/2004,03:03,1057.00,1057.00,1057.00,1057.00,11,0,11.00
01/29/2004,03:04,1057.00,1057.00,1056.75,1056.75,2,52,54.00
01/29/2004,03:05,1056.75,1056.75,1056.75,1056.75,0,5,5.00
01/29/2004,03:06,1057.00,1057.00,1056.25,1056.25,105,200,305.00
01/29/2004,03:07,1056.25,1056.50,1056.25,1056.50,25,2,27.00
01/29/2004,03:08,1056.25,1056.50,1056.25,1056.25,50,74,124.00
01/29/2004,03:09,1056.25,1056.25,1056.25,1056.25,0,20,20.00
01/29/2004,03:10,1056.25,1056.25,1056.00,1056.00,0,42,42.00
01/29/2004,03:11,1056.00,1056.00,1055.75,1056.00,21,35,56.00
01/29/2004,03:12,1056.25,1056.25,1056.25,1056.25,167,0,167.00
01/29/2004,03:13,1056.25,1056.25,1056.00,1056.00,20,6,26.00
01/29/2004,03:14,1056.00,1056.00,1056.00,1056.00,0,30,30.00
01/29/2004,03:15,1056.25,1056.25,1056.00,1056.00,18,13,31.00
01/29/2004,03:16,1056.25,1056.25,1056.00,1056.00,4,59,63.00
01/29/2004,03:17,1056.00,1056.00,1055.50,1055.50,0,80,80.00
01/29/2004,03:18,1055.50,1055.75,1055.50,1055.50,36,70,106.00
01/29/2004,03:19,1055.50,1055.50,1054.75,1054.75,12,308,320.00
01/29/2004,03:20,1054.75,1054.75,1054.25,1054.50,97,56,153.00
01/29/2004,03:21,1054.50,1054.50,1054.00,1054.50,168,93,261.00
01/29/2004,03:22,1054.75,1054.75,1054.25,1054.50,55,190,245.00
01/29/2004,03:23,1054.50,1054.75,1054.50,1054.75,41,0,41.00
01/29/2004,03:24,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/29/2004,03:25,1054.75,1054.75,1054.50,1054.50,28,6,34.00
01/29/2004,03:26,1054.75,1054.75,1054.75,1054.75,15,0,15.00
01/29/2004,03:27,1055.00,1055.25,1054.75,1055.25,29,15,44.00
01/29/2004,03:28,1055.00,1055.00,1054.75,1055.00,2,95,97.00
01/29/2004,03:29,1055.00,1055.00,1055.00,1055.00,11,0,11.00
01/29/2004,03:30,1054.75,1054.75,1054.75,1054.75,0,5,5.00
01/29/2004,03:31,1055.25,1055.25,1055.25,1055.25,24,0,24.00
01/29/2004,03:32,1055.25,1055.25,1055.00,1055.00,1,2,3.00
01/29/2004,03:33,1055.00,1055.00,1054.75,1054.75,5,21,26.00
01/29/2004,03:34,1055.00,1055.00,1054.75,1054.75,1,20,21.00
01/29/2004,03:35,1054.50,1054.50,1054.50,1054.50,0,47,47.00
01/29/2004,03:36,1054.50,1054.50,1054.50,1054.50,0,19,19.00
01/29/2004,03:37,1054.75,1055.25,1054.75,1055.25,41,0,41.00
01/29/2004,03:38,1055.00,1055.25,1055.00,1055.25,40,3,43.00
01/29/2004,03:39,1055.25,1055.25,1055.25,1055.25,19,0,19.00
01/29/2004,03:40,1055.25,1055.25,1055.25,1055.25,3,0,3.00
01/29/2004,03:41,1055.25,1055.25,1055.25,1055.25,14,0,14.00
01/29/2004,03:42,1055.50,1055.50,1055.50,1055.50,68,0,68.00
01/29/2004,03:44,1055.50,1055.50,1055.25,1055.25,6,2,8.00
01/29/2004,03:45,1055.50,1055.50,1055.50,1055.50,60,0,60.00
01/29/2004,03:46,1055.50,1055.50,1055.00,1055.50,26,200,226.00
01/29/2004,03:47,1055.25,1055.25,1055.00,1055.00,0,21,21.00
01/29/2004,03:48,1055.00,1055.00,1055.00,1055.00,0,30,30.00
01/29/2004,03:50,1055.25,1055.25,1055.25,1055.25,18,0,18.00
01/29/2004,03:51,1055.25,1055.25,1055.25,1055.25,32,0,32.00
01/29/2004,03:52,1055.25,1055.25,1055.00,1055.25,31,10,41.00
01/29/2004,03:53,1055.25,1055.25,1055.25,1055.25,5,0,5.00
01/29/2004,03:54,1055.50,1055.50,1055.50,1055.50,13,0,13.00
01/29/2004,03:55,1055.50,1055.50,1055.50,1055.50,23,0,23.00
01/29/2004,03:56,1055.50,1055.50,1055.50,1055.50,57,0,57.00
01/29/2004,03:57,1055.50,1055.50,1055.50,1055.50,21,0,21.00
01/29/2004,03:58,1055.50,1055.50,1055.50,1055.50,17,0,17.00
01/29/2004,03:59,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/29/2004,04:00,1055.75,1056.00,1055.75,1055.75,53,15,68.00
01/29/2004,04:01,1055.50,1055.50,1055.50,1055.50,0,3,3.00
01/29/2004,04:02,1055.50,1055.50,1055.50,1055.50,0,18,18.00
01/29/2004,04:03,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/29/2004,04:04,1055.25,1055.25,1055.25,1055.25,0,2,2.00
01/29/2004,04:06,1055.50,1055.75,1055.50,1055.75,37,0,37.00
01/29/2004,04:07,1055.75,1056.25,1055.75,1056.25,23,0,23.00
01/29/2004,04:08,1056.25,1056.50,1056.25,1056.50,85,7,92.00
01/29/2004,04:09,1056.50,1057.00,1056.50,1056.75,41,4,45.00
01/29/2004,04:10,1056.75,1056.75,1056.50,1056.50,0,17,17.00
01/29/2004,04:11,1056.50,1057.00,1056.50,1057.00,55,36,91.00
01/29/2004,04:12,1056.75,1056.75,1056.75,1056.75,0,42,42.00
01/29/2004,04:13,1056.75,1056.75,1056.75,1056.75,0,1,1.00
01/29/2004,04:14,1056.75,1056.75,1056.75,1056.75,0,16,16.00
01/29/2004,04:16,1057.00,1057.50,1057.00,1057.25,242,8,250.00
01/29/2004,04:17,1057.00,1057.00,1057.00,1057.00,0,10,10.00
01/29/2004,04:18,1057.00,1057.25,1057.00,1057.00,3,2,5.00
01/29/2004,04:19,1057.00,1057.00,1056.75,1056.75,0,40,40.00
01/29/2004,04:20,1056.75,1056.75,1056.75,1056.75,0,56,56.00
01/29/2004,04:22,1056.75,1056.75,1056.75,1056.75,0,2,2.00
01/29/2004,04:23,1056.75,1056.75,1056.50,1056.50,0,37,37.00
01/29/2004,04:24,1056.50,1056.50,1056.50,1056.50,0,5,5.00
01/29/2004,04:25,1056.50,1056.75,1056.50,1056.75,14,9,23.00
01/29/2004,04:26,1056.75,1057.00,1056.75,1056.75,3,20,23.00
01/29/2004,04:27,1057.00,1057.00,1056.75,1056.75,12,38,50.00
01/29/2004,04:28,1056.75,1056.75,1056.75,1056.75,0,15,15.00
01/29/2004,04:29,1056.75,1056.75,1056.75,1056.75,0,2,2.00
01/29/2004,04:30,1056.50,1056.75,1056.50,1056.75,20,40,60.00
01/29/2004,04:31,1056.50,1056.50,1056.25,1056.25,0,33,33.00
01/29/2004,04:32,1056.00,1056.25,1056.00,1056.25,2,1,3.00
01/29/2004,04:33,1056.00,1056.00,1056.00,1056.00,0,39,39.00
01/29/2004,04:34,1056.00,1056.00,1056.00,1056.00,0,7,7.00
01/29/2004,04:35,1056.25,1056.25,1056.25,1056.25,58,0,58.00
01/29/2004,04:36,1056.50,1056.75,1056.25,1056.25,18,3,21.00
01/29/2004,04:37,1056.25,1056.25,1056.25,1056.25,0,5,5.00
01/29/2004,04:38,1056.25,1056.25,1056.00,1056.25,1,64,65.00
01/29/2004,04:41,1056.25,1056.25,1056.25,1056.25,18,0,18.00
01/29/2004,04:42,1056.25,1056.25,1055.50,1055.50,2,84,86.00
01/29/2004,04:43,1055.50,1055.50,1055.00,1055.25,10,47,57.00
01/29/2004,04:44,1055.25,1055.25,1055.25,1055.25,2,0,2.00
01/29/2004,04:45,1055.50,1055.50,1055.25,1055.50,23,1,24.00
01/29/2004,04:46,1055.75,1055.75,1055.50,1055.75,7,9,16.00
01/29/2004,04:47,1055.75,1055.75,1055.75,1055.75,10,0,10.00
01/29/2004,04:49,1056.00,1056.00,1055.75,1055.75,7,5,12.00
01/29/2004,04:50,1055.75,1055.75,1055.50,1055.50,0,46,46.00
01/29/2004,04:51,1055.50,1055.50,1055.50,1055.50,0,23,23.00
01/29/2004,04:52,1055.50,1055.50,1055.50,1055.50,0,15,15.00
01/29/2004,04:53,1055.75,1056.00,1055.75,1056.00,68,0,68.00
01/29/2004,04:54,1056.00,1056.00,1056.00,1056.00,23,0,23.00
01/29/2004,04:55,1056.00,1056.25,1056.00,1056.00,43,3,46.00
01/29/2004,04:56,1056.00,1056.00,1055.75,1056.00,15,8,23.00
01/29/2004,04:57,1056.00,1056.25,1056.00,1056.25,2,0,2.00
01/29/2004,04:58,1056.25,1056.25,1056.00,1056.00,5,1,6.00
01/29/2004,04:59,1056.25,1056.25,1056.25,1056.25,5,0,5.00
01/29/2004,05:00,1056.50,1056.50,1056.25,1056.50,70,18,88.00
01/29/2004,05:01,1056.50,1056.50,1056.25,1056.25,45,28,73.00
01/29/2004,05:02,1056.00,1056.00,1056.00,1056.00,0,31,31.00
01/29/2004,05:03,1056.00,1056.25,1056.00,1056.25,10,4,14.00
01/29/2004,05:04,1056.00,1056.00,1056.00,1056.00,0,30,30.00
01/29/2004,05:05,1056.00,1056.00,1056.00,1056.00,0,27,27.00
01/29/2004,05:06,1056.00,1056.00,1056.00,1056.00,0,24,24.00
01/29/2004,05:07,1055.75,1055.75,1055.75,1055.75,0,30,30.00
01/29/2004,05:08,1055.75,1056.00,1055.75,1056.00,1,2,3.00
01/29/2004,05:09,1055.75,1056.25,1055.75,1056.00,22,7,29.00
01/29/2004,05:10,1056.00,1056.25,1056.00,1056.25,23,1,24.00
01/29/2004,05:11,1056.25,1056.25,1056.25,1056.25,8,0,8.00
01/29/2004,05:12,1056.00,1056.00,1056.00,1056.00,0,2,2.00
01/29/2004,05:13,1056.25,1056.25,1056.25,1056.25,25,0,25.00
01/29/2004,05:14,1056.00,1056.00,1056.00,1056.00,0,2,2.00
01/29/2004,05:16,1056.25,1056.25,1056.25,1056.25,11,0,11.00
01/29/2004,05:17,1056.00,1056.00,1056.00,1056.00,0,1,1.00
01/29/2004,05:19,1056.00,1056.00,1055.75,1055.75,0,15,15.00
01/29/2004,05:20,1056.00,1056.00,1056.00,1056.00,13,0,13.00
01/29/2004,05:21,1056.00,1056.00,1056.00,1056.00,3,0,3.00
01/29/2004,05:22,1056.25,1056.25,1056.00,1056.00,1,14,15.00
01/29/2004,05:23,1056.25,1056.25,1056.00,1056.25,2,13,15.00
01/29/2004,05:24,1056.25,1056.25,1056.00,1056.00,3,12,15.00
01/29/2004,05:25,1056.25,1056.25,1056.25,1056.25,47,0,47.00
01/29/2004,05:26,1056.25,1056.25,1056.00,1056.25,5,24,29.00
01/29/2004,05:28,1056.00,1056.25,1056.00,1056.00,51,36,87.00
01/29/2004,05:29,1056.25,1056.25,1056.25,1056.25,2,0,2.00
01/29/2004,05:30,1056.25,1056.25,1056.25,1056.25,23,0,23.00
01/29/2004,05:31,1056.25,1056.25,1056.00,1056.00,11,10,21.00
01/29/2004,05:35,1056.25,1056.25,1056.25,1056.25,3,0,3.00
01/29/2004,05:38,1056.25,1056.25,1056.25,1056.25,73,0,73.00
01/29/2004,05:39,1056.25,1056.25,1056.25,1056.25,3,0,3.00
01/29/2004,05:40,1056.25,1056.50,1056.25,1056.50,16,0,16.00
01/29/2004,05:41,1056.25,1056.25,1056.25,1056.25,0,1,1.00
01/29/2004,05:42,1056.25,1056.25,1056.25,1056.25,0,10,10.00
01/29/2004,05:43,1056.25,1056.25,1056.25,1056.25,0,2,2.00
01/29/2004,05:46,1056.25,1056.25,1056.25,1056.25,0,23,23.00
01/29/2004,05:48,1056.25,1056.25,1056.25,1056.25,0,14,14.00
01/29/2004,05:49,1056.25,1056.25,1056.25,1056.25,0,1,1.00
01/29/2004,05:51,1056.25,1056.25,1056.25,1056.25,0,5,5.00
01/29/2004,05:53,1056.00,1056.00,1056.00,1056.00,0,57,57.00
01/29/2004,05:54,1056.00,1056.00,1056.00,1056.00,0,14,14.00
01/29/2004,05:55,1056.00,1056.00,1055.75,1056.00,16,51,67.00
01/29/2004,05:56,1056.00,1056.00,1056.00,1056.00,8,0,8.00
01/29/2004,05:57,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/29/2004,05:58,1056.00,1056.00,1055.75,1056.00,12,1,13.00
01/29/2004,05:59,1056.00,1056.00,1055.75,1055.75,3,16,19.00
01/29/2004,06:00,1055.75,1056.25,1055.75,1056.25,1,2,3.00
01/29/2004,06:01,1056.00,1056.00,1056.00,1056.00,0,1,1.00
01/29/2004,06:02,1055.75,1055.75,1055.75,1055.75,0,10,10.00
01/29/2004,06:03,1055.75,1055.75,1055.75,1055.75,0,4,4.00
01/29/2004,06:04,1055.75,1055.75,1055.50,1055.50,0,32,32.00
01/29/2004,06:05,1055.50,1055.50,1055.50,1055.50,0,7,7.00
01/29/2004,06:06,1055.50,1055.75,1055.50,1055.75,31,30,61.00
01/29/2004,06:07,1055.50,1055.50,1055.50,1055.50,0,51,51.00
01/29/2004,06:08,1055.50,1055.50,1054.75,1054.75,1,218,219.00
01/29/2004,06:09,1054.75,1054.75,1054.75,1054.75,0,76,76.00
01/29/2004,06:10,1054.75,1055.00,1054.75,1054.75,3,12,15.00
01/29/2004,06:11,1054.75,1054.75,1054.75,1054.75,0,12,12.00
01/29/2004,06:12,1054.75,1054.75,1054.75,1054.75,0,68,68.00
01/29/2004,06:13,1054.75,1054.75,1054.75,1054.75,0,18,18.00
01/29/2004,06:14,1055.00,1055.00,1054.75,1054.75,5,6,11.00
01/29/2004,06:15,1054.75,1054.75,1054.75,1054.75,0,20,20.00
01/29/2004,06:16,1054.75,1055.00,1054.75,1054.75,2,8,10.00
01/29/2004,06:17,1055.00,1055.25,1055.00,1055.25,72,0,72.00
01/29/2004,06:18,1055.25,1055.25,1055.25,1055.25,7,0,7.00
01/29/2004,06:19,1055.25,1055.25,1055.25,1055.25,5,0,5.00
01/29/2004,06:20,1055.25,1055.25,1055.25,1055.25,23,0,23.00
01/29/2004,06:21,1055.25,1055.25,1055.25,1055.25,11,0,11.00
01/29/2004,06:22,1055.25,1055.25,1055.25,1055.25,20,0,20.00
01/29/2004,06:23,1055.00,1055.00,1055.00,1055.00,0,4,4.00
01/29/2004,06:24,1055.00,1055.00,1055.00,1055.00,0,36,36.00
01/29/2004,06:25,1055.00,1055.25,1055.00,1055.25,1,1,2.00
01/29/2004,06:26,1055.25,1055.25,1055.00,1055.25,31,3,34.00
01/29/2004,06:28,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,06:29,1055.00,1055.25,1055.00,1055.25,1,41,42.00
01/29/2004,06:30,1055.00,1055.00,1055.00,1055.00,0,3,3.00
01/29/2004,06:31,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,06:32,1055.25,1055.25,1055.00,1055.00,8,49,57.00
01/29/2004,06:33,1055.00,1055.25,1055.00,1055.25,2,1,3.00
01/29/2004,06:34,1055.25,1055.75,1055.25,1055.75,197,21,218.00
01/29/2004,06:35,1055.75,1055.75,1055.75,1055.75,3,0,3.00
01/29/2004,06:36,1055.50,1055.50,1055.25,1055.25,0,62,62.00
01/29/2004,06:37,1055.50,1055.50,1055.50,1055.50,4,0,4.00
01/29/2004,06:38,1055.25,1055.50,1055.25,1055.25,3,72,75.00
01/29/2004,06:39,1055.00,1055.00,1055.00,1055.00,0,7,7.00
01/29/2004,06:40,1055.00,1055.00,1054.75,1054.75,6,42,48.00
01/29/2004,06:41,1055.00,1055.00,1055.00,1055.00,15,0,15.00
01/29/2004,06:42,1054.75,1055.00,1054.75,1055.00,61,5,66.00
01/29/2004,06:43,1055.00,1055.00,1055.00,1055.00,42,0,42.00
01/29/2004,06:44,1055.00,1055.00,1055.00,1055.00,18,0,18.00
01/29/2004,06:46,1055.00,1055.00,1054.75,1055.00,68,8,76.00
01/29/2004,06:47,1054.75,1055.00,1054.75,1055.00,1,1,2.00
01/29/2004,06:48,1055.00,1055.00,1055.00,1055.00,2,0,2.00
01/29/2004,06:49,1055.00,1055.00,1054.75,1055.00,3,3,6.00
01/29/2004,06:50,1055.00,1055.00,1055.00,1055.00,30,0,30.00
01/29/2004,06:51,1055.00,1055.00,1055.00,1055.00,11,0,11.00
01/29/2004,06:52,1055.25,1055.25,1055.00,1055.00,3,26,29.00
01/29/2004,06:53,1055.00,1055.00,1054.75,1054.75,0,21,21.00
01/29/2004,06:54,1055.00,1055.00,1055.00,1055.00,36,0,36.00
01/29/2004,06:55,1055.25,1055.25,1055.25,1055.25,98,0,98.00
01/29/2004,06:56,1055.25,1055.25,1055.25,1055.25,15,0,15.00
01/29/2004,06:57,1055.25,1055.50,1055.25,1055.50,43,0,43.00
01/29/2004,06:58,1055.50,1056.00,1055.50,1055.75,57,1,58.00
01/29/2004,06:59,1056.00,1056.25,1056.00,1056.00,36,4,40.00
01/29/2004,07:00,1056.00,1056.25,1056.00,1056.25,3,15,18.00
01/29/2004,07:01,1056.25,1056.75,1056.00,1056.75,157,10,167.00
01/29/2004,07:02,1056.50,1056.75,1056.50,1056.75,198,50,248.00
01/29/2004,07:03,1056.75,1057.00,1056.75,1057.00,71,14,85.00
01/29/2004,07:04,1057.00,1057.25,1056.75,1057.00,49,36,85.00
01/29/2004,07:05,1057.00,1057.25,1056.75,1056.75,12,138,150.00
01/29/2004,07:06,1056.75,1057.00,1056.75,1057.00,7,7,14.00
01/29/2004,07:07,1057.00,1057.00,1056.75,1057.00,3,2,5.00
01/29/2004,07:08,1057.00,1057.00,1056.75,1056.75,2,5,7.00
01/29/2004,07:09,1056.75,1056.75,1056.50,1056.75,112,404,516.00
01/29/2004,07:10,1056.50,1056.75,1056.50,1056.75,22,32,54.00
01/29/2004,07:11,1056.75,1056.75,1056.75,1056.75,3,0,3.00
01/29/2004,07:12,1056.75,1056.75,1056.50,1056.50,37,40,77.00
01/29/2004,07:13,1056.50,1056.50,1056.25,1056.25,2,124,126.00
01/29/2004,07:14,1056.50,1056.50,1056.25,1056.50,3,2,5.00
01/29/2004,07:15,1056.50,1056.50,1056.00,1056.50,84,115,199.00
01/29/2004,07:16,1056.25,1056.50,1056.00,1056.00,1,147,148.00
01/29/2004,07:17,1056.00,1056.00,1056.00,1056.00,0,61,61.00
01/29/2004,07:18,1056.25,1056.50,1056.00,1056.00,95,95,190.00
01/29/2004,07:19,1055.75,1056.00,1055.75,1056.00,1,5,6.00
01/29/2004,07:20,1056.00,1056.00,1055.75,1056.00,27,7,34.00
01/29/2004,07:21,1056.00,1056.00,1056.00,1056.00,72,0,72.00
01/29/2004,07:22,1056.25,1056.25,1056.00,1056.00,2,50,52.00
01/29/2004,07:23,1055.75,1055.75,1055.75,1055.75,0,161,161.00
01/29/2004,07:24,1055.75,1056.00,1055.75,1055.75,20,23,43.00
01/29/2004,07:25,1055.75,1056.00,1055.75,1055.75,19,62,81.00
01/29/2004,07:26,1056.00,1056.25,1055.75,1056.25,151,26,177.00
01/29/2004,07:27,1056.25,1056.25,1055.75,1055.75,3,123,126.00
01/29/2004,07:28,1056.00,1056.25,1056.00,1056.25,159,0,159.00
01/29/2004,07:29,1056.25,1056.25,1056.25,1056.25,29,0,29.00
01/29/2004,07:30,1056.00,1056.50,1055.75,1055.75,156,119,275.00
01/29/2004,07:31,1055.75,1056.50,1055.00,1055.50,556,345,901.00
01/29/2004,07:32,1055.75,1056.00,1055.25,1055.50,168,278,446.00
01/29/2004,07:33,1055.50,1055.75,1055.00,1055.25,87,101,188.00
01/29/2004,07:34,1055.25,1055.75,1055.25,1055.75,91,10,101.00
01/29/2004,07:35,1055.50,1055.75,1055.50,1055.50,1,173,174.00
01/29/2004,07:36,1055.50,1055.75,1055.50,1055.75,9,42,51.00
01/29/2004,07:37,1055.75,1056.00,1055.75,1055.75,91,130,221.00
01/29/2004,07:38,1055.75,1055.75,1055.75,1055.75,0,8,8.00
01/29/2004,07:39,1055.75,1055.75,1055.50,1055.50,0,205,205.00
01/29/2004,07:40,1055.50,1055.75,1055.50,1055.75,75,2,77.00
01/29/2004,07:41,1056.00,1056.00,1055.50,1055.50,26,173,199.00
01/29/2004,07:42,1055.50,1055.50,1055.25,1055.25,0,22,22.00
01/29/2004,07:43,1055.50,1055.50,1054.75,1054.75,29,197,226.00
01/29/2004,07:44,1054.75,1055.00,1054.75,1055.00,100,41,141.00
01/29/2004,07:45,1054.75,1055.25,1054.75,1055.00,55,34,89.00
01/29/2004,07:46,1054.75,1055.00,1054.50,1054.75,58,200,258.00
01/29/2004,07:47,1054.50,1054.75,1054.00,1054.25,238,396,634.00
01/29/2004,07:48,1054.00,1054.50,1054.00,1054.25,351,46,397.00
01/29/2004,07:49,1054.25,1054.25,1053.75,1054.25,177,363,540.00
01/29/2004,07:50,1054.25,1054.75,1054.25,1054.25,139,72,211.00
01/29/2004,07:51,1054.50,1054.50,1054.25,1054.25,8,94,102.00
01/29/2004,07:52,1054.25,1054.50,1054.25,1054.50,17,28,45.00
01/29/2004,07:53,1054.50,1055.00,1054.50,1055.00,232,56,288.00
01/29/2004,07:54,1055.00,1055.00,1054.75,1054.75,2,115,117.00
01/29/2004,07:55,1054.75,1055.25,1054.75,1055.25,287,17,304.00
01/29/2004,07:56,1055.50,1055.50,1055.00,1055.25,3,27,30.00
01/29/2004,07:57,1055.00,1055.25,1055.00,1055.00,23,59,82.00
01/29/2004,07:58,1055.00,1055.25,1055.00,1055.25,89,5,94.00
01/29/2004,07:59,1055.25,1055.25,1055.25,1055.25,20,0,20.00
01/29/2004,08:00,1055.25,1055.25,1055.00,1055.00,18,233,251.00
01/29/2004,08:01,1055.00,1055.25,1055.00,1055.00,3,7,10.00
01/29/2004,08:02,1055.00,1055.25,1054.75,1055.25,288,27,315.00
01/29/2004,08:03,1055.50,1055.50,1055.25,1055.50,110,3,113.00
01/29/2004,08:04,1055.50,1055.50,1055.25,1055.50,136,3,139.00
01/29/2004,08:05,1055.50,1055.75,1055.50,1055.50,23,1,24.00
01/29/2004,08:06,1055.75,1056.00,1055.75,1056.00,655,1,656.00
01/29/2004,08:07,1056.00,1056.00,1055.75,1056.00,36,67,103.00
01/29/2004,08:08,1056.00,1056.25,1055.75,1056.00,287,76,363.00
01/29/2004,08:09,1056.00,1056.00,1055.25,1055.25,16,1042,1058.00
01/29/2004,08:10,1055.25,1055.75,1054.75,1055.75,631,76,707.00
01/29/2004,08:11,1055.75,1056.00,1055.50,1056.00,45,138,183.00
01/29/2004,08:12,1055.75,1056.25,1055.75,1056.00,65,135,200.00
01/29/2004,08:13,1056.00,1056.00,1055.75,1056.00,105,68,173.00
01/29/2004,08:14,1055.75,1055.75,1055.75,1055.75,0,116,116.00
01/29/2004,08:15,1055.75,1056.00,1055.75,1055.75,1,75,76.00
01/29/2004,08:16,1055.75,1055.75,1055.75,1055.75,0,27,27.00
01/29/2004,08:17,1055.75,1056.00,1055.75,1055.75,11,70,81.00
01/29/2004,08:18,1055.75,1056.00,1055.75,1056.00,2,3,5.00
01/29/2004,08:19,1056.00,1056.00,1055.75,1055.75,5,63,68.00
01/29/2004,08:20,1055.75,1055.75,1055.75,1055.75,0,41,41.00
01/29/2004,08:21,1055.75,1055.75,1055.50,1055.75,171,58,229.00
01/29/2004,08:22,1055.75,1055.75,1055.50,1055.75,53,2,55.00
01/29/2004,08:23,1055.75,1055.75,1055.50,1055.50,103,267,370.00
01/29/2004,08:24,1055.75,1055.75,1055.25,1055.50,40,115,155.00
01/29/2004,08:25,1055.50,1055.75,1055.50,1055.75,102,22,124.00
01/29/2004,08:26,1055.75,1055.75,1055.50,1055.50,44,116,160.00
01/29/2004,08:27,1055.75,1055.75,1055.50,1055.50,1,161,162.00
01/29/2004,08:28,1055.50,1055.75,1055.25,1055.25,6,150,156.00
01/29/2004,08:29,1055.25,1055.50,1055.00,1055.25,5,211,216.00
01/29/2004,08:30,1055.00,1055.75,1055.00,1055.25,1437,348,1785.00
01/29/2004,08:31,1055.50,1055.75,1055.00,1055.50,881,1117,1998.00
01/29/2004,08:32,1055.50,1055.50,1054.75,1055.00,339,2037,2376.00
01/29/2004,08:33,1055.00,1055.50,1054.75,1055.25,790,968,1758.00
01/29/2004,08:34,1055.25,1055.50,1054.25,1054.25,647,1913,2560.00
01/29/2004,08:35,1054.50,1054.75,1054.00,1054.75,1468,2604,4072.00
01/29/2004,08:36,1054.75,1055.00,1054.25,1054.50,739,214,953.00
01/29/2004,08:37,1054.75,1055.25,1054.25,1055.25,1553,964,2517.00
01/29/2004,08:38,1055.25,1055.75,1055.25,1055.75,1408,695,2103.00
01/29/2004,08:39,1055.75,1056.25,1055.75,1056.00,1366,1158,2524.00
01/29/2004,08:40,1056.00,1056.25,1055.75,1056.00,1397,1258,2655.00
01/29/2004,08:41,1056.00,1056.25,1055.75,1055.75,941,563,1504.00
01/29/2004,08:42,1055.75,1056.00,1055.25,1055.75,1134,1635,2769.00
01/29/2004,08:43,1055.50,1055.75,1055.25,1055.75,695,787,1482.00
01/29/2004,08:44,1055.75,1055.75,1054.50,1054.75,760,2272,3032.00
01/29/2004,08:45,1054.75,1055.00,1053.75,1054.50,1723,2510,4233.00
01/29/2004,08:46,1054.50,1054.50,1053.75,1054.25,1689,2487,4176.00
01/29/2004,08:47,1054.25,1054.50,1053.50,1053.75,1438,1887,3325.00
01/29/2004,08:48,1053.75,1054.00,1053.50,1053.75,1935,1130,3065.00
01/29/2004,08:49,1053.75,1053.75,1053.00,1053.25,2355,3657,6012.00
01/29/2004,08:50,1053.00,1053.50,1053.00,1053.25,1041,1193,2234.00
01/29/2004,08:51,1053.25,1053.75,1053.00,1053.75,857,573,1430.00
01/29/2004,08:52,1053.75,1054.00,1053.50,1053.75,1365,1167,2532.00
01/29/2004,08:53,1053.75,1053.75,1052.25,1052.50,1680,4538,6218.00
01/29/2004,08:54,1052.50,1053.00,1052.25,1052.75,1514,2260,3774.00
01/29/2004,08:55,1052.75,1053.50,1052.75,1053.50,2782,913,3695.00
01/29/2004,08:56,1053.25,1053.50,1052.75,1053.25,1911,1819,3730.00
01/29/2004,08:57,1053.00,1053.50,1053.00,1053.50,1572,253,1825.00
01/29/2004,08:58,1053.25,1054.25,1053.25,1053.75,2290,1098,3388.00
01/29/2004,08:59,1053.75,1054.00,1053.25,1053.50,683,1633,2316.00
01/29/2004,09:00,1053.50,1053.75,1053.25,1053.25,303,983,1286.00
01/29/2004,09:01,1053.50,1053.50,1052.50,1052.75,1391,1906,3297.00
01/29/2004,09:02,1052.75,1052.75,1051.75,1052.00,1610,2767,4377.00
01/29/2004,09:03,1052.00,1052.25,1051.25,1052.25,1850,2366,4216.00
01/29/2004,09:04,1052.25,1052.50,1051.75,1052.50,2401,1294,3695.00
01/29/2004,09:05,1052.50,1052.75,1052.25,1052.50,1323,1447,2770.00
01/29/2004,09:06,1052.50,1052.75,1052.25,1052.75,1056,299,1355.00
01/29/2004,09:07,1052.75,1053.25,1052.50,1053.00,1742,458,2200.00
01/29/2004,09:08,1053.00,1053.25,1052.50,1052.50,677,1508,2185.00
01/29/2004,09:09,1052.50,1052.75,1051.75,1052.00,1859,1877,3736.00
01/29/2004,09:10,1052.00,1052.25,1051.75,1052.00,2124,1254,3378.00
01/29/2004,09:11,1052.00,1052.75,1051.75,1052.50,1565,550,2115.00
01/29/2004,09:12,1052.50,1053.00,1052.25,1053.00,1739,1001,2740.00
01/29/2004,09:13,1052.75,1053.50,1052.75,1053.00,2550,1366,3916.00
01/29/2004,09:14,1053.25,1053.50,1052.75,1053.00,909,1290,2199.00
01/29/2004,09:15,1052.75,1053.00,1051.50,1051.75,1319,3158,4477.00
01/29/2004,09:16,1051.75,1052.50,1051.75,1052.50,1742,956,2698.00
01/29/2004,09:17,1052.50,1052.75,1052.25,1052.50,800,479,1279.00
01/29/2004,09:18,1052.50,1052.50,1051.00,1051.00,784,3649,4433.00
01/29/2004,09:19,1051.00,1051.75,1051.00,1051.25,1687,2386,4073.00
01/29/2004,09:20,1051.25,1051.75,1051.25,1051.50,779,931,1710.00
01/29/2004,09:21,1051.50,1051.50,1050.50,1051.25,3258,2898,6156.00
01/29/2004,09:22,1051.00,1051.50,1050.50,1050.75,643,1562,2205.00
01/29/2004,09:23,1050.75,1051.00,1050.25,1051.00,2234,1702,3936.00
01/29/2004,09:24,1051.00,1051.25,1050.75,1051.00,1100,599,1699.00
01/29/2004,09:25,1051.00,1051.50,1050.25,1051.50,2751,1971,4722.00
01/29/2004,09:26,1051.50,1051.75,1051.25,1051.75,2740,579,3319.00
01/29/2004,09:27,1051.75,1052.75,1051.75,1052.25,2451,1685,4136.00
01/29/2004,09:28,1052.25,1052.75,1052.00,1052.50,958,1191,2149.00
01/29/2004,09:29,1052.50,1053.00,1052.25,1053.00,2281,655,2936.00
01/29/2004,09:30,1053.00,1053.25,1052.75,1053.00,1373,760,2133.00
01/29/2004,09:31,1053.00,1053.25,1052.50,1053.00,1160,771,1931.00
01/29/2004,09:32,1052.75,1053.00,1052.00,1052.25,883,1842,2725.00
01/29/2004,09:33,1052.00,1053.00,1052.00,1053.00,1819,671,2490.00
01/29/2004,09:34,1053.00,1053.25,1052.75,1052.75,799,519,1318.00
01/29/2004,09:35,1053.00,1053.25,1052.00,1052.50,501,2540,3041.00
01/29/2004,09:36,1052.50,1053.00,1051.75,1052.75,1657,1020,2677.00
01/29/2004,09:37,1053.00,1054.00,1053.00,1053.25,3665,2039,5704.00
01/29/2004,09:38,1053.50,1054.00,1053.25,1053.75,2106,288,2394.00
01/29/2004,09:39,1053.75,1054.50,1053.75,1054.25,2266,1381,3647.00
01/29/2004,09:40,1054.50,1055.25,1054.25,1055.00,3979,688,4667.00
01/29/2004,09:41,1055.00,1055.00,1054.75,1054.75,93,1129,1222.00
01/29/2004,09:42,1054.75,1055.00,1054.75,1055.00,41,667,708.00
01/29/2004,09:43,1054.75,1055.00,1054.50,1054.75,697,581,1278.00
01/29/2004,09:44,1054.75,1054.75,1054.25,1054.50,256,1055,1311.00
01/29/2004,09:45,1054.50,1055.25,1054.50,1054.75,2024,1305,3329.00
01/29/2004,09:46,1054.75,1054.75,1054.00,1054.50,572,1384,1956.00
01/29/2004,09:47,1054.25,1054.50,1053.75,1054.00,423,1527,1950.00
01/29/2004,09:48,1053.75,1054.25,1053.50,1054.00,843,1417,2260.00
01/29/2004,09:49,1054.00,1054.50,1053.75,1053.75,1300,1872,3172.00
01/29/2004,09:50,1054.00,1054.25,1053.25,1053.75,1114,1373,2487.00
01/29/2004,09:51,1053.50,1054.25,1053.50,1054.00,418,252,670.00
01/29/2004,09:52,1054.00,1054.25,1053.50,1053.50,137,1047,1184.00
01/29/2004,09:53,1053.25,1053.50,1052.75,1053.00,1043,1562,2605.00
01/29/2004,09:54,1053.00,1053.25,1052.00,1052.25,752,2521,3273.00
01/29/2004,09:55,1052.25,1052.75,1052.00,1052.25,463,691,1154.00
01/29/2004,09:56,1052.25,1052.25,1051.50,1051.50,142,1827,1969.00
01/29/2004,09:57,1051.50,1052.00,1051.50,1051.75,1010,1342,2352.00
01/29/2004,09:58,1051.75,1052.25,1051.50,1051.75,476,725,1201.00
01/29/2004,09:59,1051.75,1052.25,1051.50,1052.00,499,167,666.00
01/29/2004,10:00,1052.00,1052.25,1051.25,1052.25,902,1929,2831.00
01/29/2004,10:01,1052.25,1052.25,1051.50,1051.50,687,484,1171.00
01/29/2004,10:02,1051.75,1052.00,1051.50,1052.00,402,16,418.00
01/29/2004,10:03,1052.00,1052.00,1051.25,1051.25,702,1399,2101.00
01/29/2004,10:04,1051.25,1051.75,1051.00,1051.75,678,510,1188.00
01/29/2004,10:05,1051.50,1052.00,1051.25,1051.25,303,749,1052.00
01/29/2004,10:06,1051.25,1052.00,1051.25,1051.75,487,412,899.00
01/29/2004,10:07,1051.75,1052.00,1051.00,1051.50,416,925,1341.00
01/29/2004,10:08,1051.50,1051.50,1050.25,1050.25,215,2810,3025.00
01/29/2004,10:09,1050.25,1050.75,1050.00,1050.25,793,908,1701.00
01/29/2004,10:10,1050.25,1051.00,1050.00,1050.75,2129,631,2760.00
01/29/2004,10:11,1051.00,1051.50,1050.50,1051.50,1391,606,1997.00
01/29/2004,10:12,1051.50,1051.75,1051.25,1051.75,1118,901,2019.00
01/29/2004,10:13,1051.75,1051.75,1051.25,1051.25,464,1465,1929.00
01/29/2004,10:14,1051.25,1051.50,1051.00,1051.00,71,289,360.00
01/29/2004,10:15,1051.00,1051.25,1051.00,1051.25,750,182,932.00
01/29/2004,10:16,1051.50,1051.75,1051.00,1051.50,796,343,1139.00
01/29/2004,10:17,1051.50,1051.50,1051.00,1051.25,575,289,864.00
01/29/2004,10:18,1051.25,1051.50,1051.00,1051.50,418,72,490.00
01/29/2004,10:19,1051.50,1052.50,1051.25,1052.50,3334,529,3863.00
01/29/2004,10:20,1052.25,1052.75,1052.25,1052.50,1219,494,1713.00
01/29/2004,10:21,1052.25,1053.25,1052.00,1053.00,1760,984,2744.00
01/29/2004,10:22,1053.00,1053.25,1052.75,1053.00,247,295,542.00
01/29/2004,10:23,1053.00,1053.75,1052.75,1053.50,2418,269,2687.00
01/29/2004,10:24,1053.75,1053.75,1053.50,1053.50,538,235,773.00
01/29/2004,10:25,1053.75,1053.75,1053.25,1053.25,92,1201,1293.00
01/29/2004,10:26,1053.50,1053.75,1053.25,1053.50,435,413,848.00
01/29/2004,10:27,1053.50,1053.75,1053.25,1053.25,53,324,377.00
01/29/2004,10:28,1053.25,1053.50,1052.50,1052.75,658,1959,2617.00
01/29/2004,10:29,1052.50,1053.00,1052.25,1053.00,668,899,1567.00
01/29/2004,10:30,1053.00,1053.25,1052.75,1053.00,480,419,899.00
01/29/2004,10:31,1053.00,1053.00,1052.50,1052.50,215,547,762.00
01/29/2004,10:32,1052.50,1052.75,1052.50,1052.75,239,61,300.00
01/29/2004,10:33,1052.75,1053.00,1052.50,1052.75,759,624,1383.00
01/29/2004,10:34,1052.75,1053.00,1051.50,1052.00,909,2359,3268.00
01/29/2004,10:35,1052.00,1052.25,1051.50,1051.50,232,784,1016.00
01/29/2004,10:36,1051.50,1052.00,1051.50,1052.00,342,15,357.00
01/29/2004,10:37,1052.00,1052.00,1051.00,1051.00,429,1245,1674.00
01/29/2004,10:38,1051.25,1051.25,1050.00,1050.25,742,2652,3394.00
01/29/2004,10:39,1050.25,1050.25,1049.50,1049.75,1862,2365,4227.00
01/29/2004,10:40,1049.75,1050.25,1049.75,1050.25,1402,175,1577.00
01/29/2004,10:41,1050.25,1050.50,1050.00,1050.25,691,410,1101.00
01/29/2004,10:42,1050.25,1050.50,1050.00,1050.50,318,544,862.00
01/29/2004,10:43,1050.50,1051.50,1050.25,1051.25,2315,915,3230.00
01/29/2004,10:44,1051.25,1051.50,1051.00,1051.25,761,453,1214.00
01/29/2004,10:45,1051.50,1051.50,1051.00,1051.25,240,475,715.00
01/29/2004,10:46,1051.25,1051.25,1051.00,1051.00,227,31,258.00
01/29/2004,10:47,1051.25,1051.25,1050.75,1050.75,28,1167,1195.00
01/29/2004,10:48,1050.75,1050.75,1050.25,1050.50,283,822,1105.00
01/29/2004,10:49,1050.50,1052.25,1050.50,1052.00,3233,592,3825.00
01/29/2004,10:50,1052.00,1052.75,1051.75,1052.00,1637,983,2620.00
01/29/2004,10:51,1052.25,1052.25,1051.50,1051.50,217,932,1149.00
01/29/2004,10:52,1051.75,1051.75,1050.75,1050.75,67,1582,1649.00
01/29/2004,10:53,1051.00,1051.00,1050.25,1051.00,1070,803,1873.00
01/29/2004,10:54,1051.00,1051.00,1050.50,1050.75,322,803,1125.00
01/29/2004,10:55,1050.75,1051.50,1050.50,1051.25,1055,211,1266.00
01/29/2004,10:56,1051.25,1051.25,1049.25,1050.75,2646,5356,8002.00
01/29/2004,10:57,1050.75,1051.50,1050.50,1051.50,1187,398,1585.00
01/29/2004,10:58,1051.50,1051.50,1050.25,1050.75,489,1100,1589.00
01/29/2004,10:59,1050.75,1051.25,1050.50,1051.00,1098,245,1343.00
01/29/2004,11:00,1050.75,1051.00,1050.00,1050.25,352,975,1327.00
01/29/2004,11:01,1050.25,1051.00,1050.00,1051.00,872,63,935.00
01/29/2004,11:02,1051.00,1051.25,1050.50,1051.00,422,892,1314.00
01/29/2004,11:03,1051.00,1051.75,1050.75,1051.25,1714,552,2266.00
01/29/2004,11:04,1051.50,1052.00,1051.25,1051.75,883,324,1207.00
01/29/2004,11:05,1051.75,1051.75,1050.75,1051.00,669,1181,1850.00
01/29/2004,11:06,1050.75,1051.25,1050.75,1050.75,320,234,554.00
01/29/2004,11:07,1050.75,1051.00,1050.25,1050.25,22,739,761.00
01/29/2004,11:08,1050.25,1051.25,1050.25,1050.50,961,748,1709.00
01/29/2004,11:09,1050.50,1050.75,1050.00,1050.25,337,1481,1818.00
01/29/2004,11:10,1050.25,1051.00,1050.25,1050.75,1557,782,2339.00
01/29/2004,11:11,1050.75,1050.75,1049.75,1050.00,759,1536,2295.00
01/29/2004,11:12,1050.25,1050.50,1049.75,1050.50,298,148,446.00
01/29/2004,11:13,1050.50,1050.50,1049.00,1049.75,1044,2621,3665.00
01/29/2004,11:14,1050.00,1050.00,1049.25,1050.00,690,470,1160.00
01/29/2004,11:15,1050.00,1050.50,1049.50,1049.50,1548,1403,2951.00
01/29/2004,11:16,1049.75,1051.00,1049.50,1050.75,2029,413,2442.00
01/29/2004,11:17,1051.00,1051.00,1050.50,1050.75,278,158,436.00
01/29/2004,11:18,1050.75,1051.00,1050.75,1051.00,662,148,810.00
01/29/2004,11:19,1051.00,1051.25,1050.75,1051.00,310,84,394.00
01/29/2004,11:20,1051.00,1051.50,1051.00,1051.50,1216,1108,2324.00
01/29/2004,11:21,1051.25,1051.75,1051.00,1051.00,844,433,1277.00
01/29/2004,11:22,1051.25,1051.50,1051.00,1051.25,106,125,231.00
01/29/2004,11:23,1051.00,1051.25,1050.75,1051.00,222,374,596.00
01/29/2004,11:24,1050.75,1051.75,1050.75,1051.25,714,478,1192.00
01/29/2004,11:25,1051.25,1051.75,1051.00,1051.50,241,232,473.00
01/29/2004,11:26,1051.50,1051.75,1051.25,1051.50,324,28,352.00
01/29/2004,11:27,1051.50,1051.50,1051.00,1051.25,136,93,229.00
01/29/2004,11:28,1051.25,1051.50,1050.75,1050.75,104,351,455.00
01/29/2004,11:29,1050.75,1051.50,1050.75,1051.25,546,152,698.00
01/29/2004,11:30,1051.25,1051.25,1051.00,1051.25,78,84,162.00
01/29/2004,11:31,1051.00,1051.00,1050.50,1051.00,166,382,548.00
01/29/2004,11:32,1051.00,1051.00,1050.75,1050.75,30,14,44.00
01/29/2004,11:33,1050.75,1051.00,1050.75,1050.75,78,50,128.00
01/29/2004,11:34,1050.75,1051.00,1050.75,1051.00,40,10,50.00
01/29/2004,11:35,1051.00,1051.00,1050.75,1051.00,82,2,84.00
01/29/2004,11:36,1051.00,1051.00,1050.50,1050.75,189,408,597.00
01/29/2004,11:37,1050.75,1050.75,1050.50,1050.50,163,38,201.00
01/29/2004,11:38,1050.75,1050.75,1050.00,1050.00,299,759,1058.00
01/29/2004,11:39,1050.00,1050.25,1049.50,1049.75,315,1161,1476.00
01/29/2004,11:40,1049.75,1050.25,1049.50,1050.00,742,1076,1818.00
01/29/2004,11:41,1050.00,1050.25,1049.50,1050.00,415,598,1013.00
01/29/2004,11:42,1049.75,1050.00,1049.75,1050.00,382,556,938.00
01/29/2004,11:43,1049.75,1050.00,1049.50,1049.75,926,290,1216.00
01/29/2004,11:44,1049.50,1050.00,1049.50,1049.75,311,969,1280.00
01/29/2004,11:45,1049.75,1050.25,1049.75,1050.25,859,26,885.00
01/29/2004,11:46,1050.25,1050.50,1050.25,1050.50,183,60,243.00
01/29/2004,11:47,1050.50,1051.00,1050.25,1050.75,826,313,1139.00
01/29/2004,11:48,1050.50,1051.00,1050.50,1051.00,312,69,381.00
01/29/2004,11:49,1050.75,1051.00,1050.75,1051.00,29,51,80.00
01/29/2004,11:50,1050.75,1051.50,1050.75,1050.75,1385,1143,2528.00
01/29/2004,11:51,1051.00,1051.50,1050.75,1051.50,1073,243,1316.00
01/29/2004,11:52,1051.50,1052.00,1051.25,1051.75,777,424,1201.00
01/29/2004,11:53,1052.00,1052.50,1051.75,1051.75,1269,576,1845.00
01/29/2004,11:54,1051.75,1052.25,1051.50,1052.00,325,312,637.00
01/29/2004,11:55,1052.00,1052.25,1051.75,1051.75,214,580,794.00
01/29/2004,11:56,1051.75,1052.00,1051.25,1051.50,561,308,869.00
01/29/2004,11:57,1051.50,1051.50,1051.00,1051.25,152,403,555.00
01/29/2004,11:58,1051.25,1051.75,1051.25,1051.50,263,135,398.00
01/29/2004,11:59,1051.50,1051.75,1051.25,1051.50,16,204,220.00
01/29/2004,12:00,1051.50,1052.75,1051.25,1052.75,2609,427,3036.00
01/29/2004,12:01,1052.75,1052.75,1051.75,1052.00,103,880,983.00
01/29/2004,12:02,1051.75,1052.00,1051.50,1051.75,230,745,975.00
01/29/2004,12:03,1051.50,1051.75,1051.50,1051.75,254,91,345.00
01/29/2004,12:04,1051.75,1052.00,1051.50,1051.75,178,213,391.00
01/29/2004,12:05,1051.75,1052.25,1051.00,1051.00,502,1217,1719.00
01/29/2004,12:06,1050.75,1051.25,1050.50,1050.75,382,1093,1475.00
01/29/2004,12:07,1050.50,1051.00,1050.50,1050.75,248,148,396.00
01/29/2004,12:08,1051.00,1051.00,1049.75,1049.75,427,2349,2776.00
01/29/2004,12:09,1049.75,1050.00,1049.00,1049.00,666,3555,4221.00
01/29/2004,12:10,1049.00,1049.25,1048.50,1049.00,3186,3067,6253.00
01/29/2004,12:11,1049.00,1049.00,1048.25,1048.75,898,3048,3946.00
01/29/2004,12:12,1048.75,1049.00,1048.25,1048.75,840,554,1394.00
01/29/2004,12:13,1048.75,1049.00,1048.50,1049.00,312,335,647.00
01/29/2004,12:14,1049.00,1050.25,1049.00,1050.25,2906,255,3161.00
01/29/2004,12:15,1050.25,1050.50,1049.75,1050.50,995,752,1747.00
01/29/2004,12:16,1050.50,1050.50,1049.75,1050.00,283,1579,1862.00
01/29/2004,12:17,1049.75,1050.00,1049.00,1049.00,235,1902,2137.00
01/29/2004,12:18,1049.00,1049.25,1048.75,1049.00,474,1857,2331.00
01/29/2004,12:19,1049.25,1049.25,1047.75,1048.25,959,2633,3592.00
01/29/2004,12:20,1048.25,1049.00,1048.00,1048.75,1380,331,1711.00
01/29/2004,12:21,1049.00,1049.00,1048.00,1048.00,259,1311,1570.00
01/29/2004,12:22,1048.25,1048.50,1047.25,1047.50,1891,3222,5113.00
01/29/2004,12:23,1047.50,1047.75,1047.00,1047.75,883,1650,2533.00
01/29/2004,12:24,1047.50,1047.75,1046.50,1047.00,816,2877,3693.00
01/29/2004,12:25,1046.75,1047.25,1046.50,1047.00,809,1436,2245.00
01/29/2004,12:26,1047.00,1047.25,1046.75,1047.25,563,519,1082.00
01/29/2004,12:27,1047.25,1047.25,1046.50,1046.50,407,1273,1680.00
01/29/2004,12:28,1046.50,1047.25,1046.25,1047.00,939,1296,2235.00
01/29/2004,12:29,1046.75,1047.50,1046.75,1047.50,766,1013,1779.00
01/29/2004,12:30,1047.25,1048.00,1047.25,1048.00,1643,258,1901.00
01/29/2004,12:31,1047.75,1048.00,1047.50,1048.00,357,395,752.00
01/29/2004,12:32,1048.00,1048.00,1047.50,1047.50,190,389,579.00
01/29/2004,12:33,1047.75,1047.75,1047.25,1047.25,63,417,480.00
01/29/2004,12:34,1047.25,1047.50,1047.25,1047.25,31,971,1002.00
01/29/2004,12:35,1047.25,1047.75,1046.75,1047.00,481,1393,1874.00
01/29/2004,12:36,1047.00,1048.00,1047.00,1047.50,1807,1408,3215.00
01/29/2004,12:37,1047.50,1047.75,1047.25,1047.75,359,10,369.00
01/29/2004,12:38,1047.75,1047.75,1047.25,1047.50,95,231,326.00
01/29/2004,12:39,1047.50,1047.75,1046.75,1047.00,617,1516,2133.00
01/29/2004,12:40,1046.75,1047.50,1046.75,1047.50,1432,396,1828.00
01/29/2004,12:41,1047.50,1047.75,1047.25,1047.75,285,28,313.00
01/29/2004,12:42,1047.75,1048.50,1047.50,1047.50,1970,669,2639.00
01/29/2004,12:43,1047.50,1048.00,1047.25,1047.75,730,885,1615.00
01/29/2004,12:44,1047.75,1047.75,1046.25,1046.25,315,2813,3128.00
01/29/2004,12:45,1046.25,1047.50,1046.25,1047.25,1934,679,2613.00
01/29/2004,12:46,1047.25,1047.75,1047.00,1047.25,831,1552,2383.00
01/29/2004,12:47,1047.00,1047.50,1046.75,1047.00,241,381,622.00
01/29/2004,12:48,1047.00,1047.00,1046.75,1047.00,422,924,1346.00
01/29/2004,12:49,1047.00,1047.25,1046.50,1046.50,294,765,1059.00
01/29/2004,12:50,1046.50,1046.75,1045.00,1045.75,2157,4951,7108.00
01/29/2004,12:51,1045.75,1046.00,1045.25,1045.50,780,1195,1975.00
01/29/2004,12:52,1045.75,1046.00,1045.50,1045.75,303,297,600.00
01/29/2004,12:53,1045.50,1046.25,1045.50,1046.00,948,224,1172.00
01/29/2004,12:54,1046.25,1046.25,1045.25,1045.75,271,970,1241.00
01/29/2004,12:55,1045.50,1046.00,1045.50,1045.75,538,57,595.00
01/29/2004,12:56,1046.00,1046.25,1045.50,1045.75,252,692,944.00
01/29/2004,12:57,1045.75,1046.25,1045.50,1045.75,912,150,1062.00
01/29/2004,12:58,1046.00,1046.50,1045.75,1046.50,758,129,887.00
01/29/2004,12:59,1046.50,1047.25,1046.25,1047.25,1957,355,2312.00
01/29/2004,13:00,1047.25,1047.75,1047.00,1047.50,1111,921,2032.00
01/29/2004,13:01,1047.25,1047.75,1046.25,1047.00,501,1107,1608.00
01/29/2004,13:02,1047.00,1047.50,1046.75,1047.25,1879,553,2432.00
01/29/2004,13:03,1047.25,1048.25,1047.00,1048.00,2979,509,3488.00
01/29/2004,13:04,1048.25,1049.25,1048.25,1049.00,2795,830,3625.00
01/29/2004,13:05,1049.00,1049.00,1048.50,1048.50,854,578,1432.00
01/29/2004,13:06,1048.50,1048.75,1048.50,1048.50,404,693,1097.00
01/29/2004,13:07,1048.25,1048.50,1047.25,1048.00,1294,1642,2936.00
01/29/2004,13:08,1048.00,1048.25,1047.75,1048.25,203,382,585.00
01/29/2004,13:09,1048.25,1048.50,1048.00,1048.25,655,54,709.00
01/29/2004,13:10,1048.50,1048.50,1047.75,1048.25,519,845,1364.00
01/29/2004,13:11,1048.25,1049.00,1048.25,1049.00,1057,717,1774.00
01/29/2004,13:12,1049.00,1049.50,1048.75,1049.25,2029,1294,3323.00
01/29/2004,13:13,1049.25,1049.75,1049.00,1049.50,1780,245,2025.00
01/29/2004,13:14,1049.50,1050.00,1049.25,1049.50,1549,1573,3122.00
01/29/2004,13:15,1049.50,1051.50,1049.50,1051.25,4036,1054,5090.00
01/29/2004,13:16,1051.50,1051.50,1050.75,1051.00,2284,2077,4361.00
01/29/2004,13:17,1050.75,1052.25,1050.50,1052.00,3191,903,4094.00
01/29/2004,13:18,1052.25,1052.25,1051.50,1052.25,2541,1702,4243.00
01/29/2004,13:19,1052.00,1052.75,1052.00,1052.00,2220,1814,4034.00
01/29/2004,13:20,1052.00,1052.25,1051.50,1051.50,520,2051,2571.00
01/29/2004,13:21,1051.50,1052.50,1051.50,1052.00,2481,1433,3914.00
01/29/2004,13:22,1052.00,1053.00,1052.00,1052.75,2036,1400,3436.00
01/29/2004,13:23,1052.75,1053.00,1052.25,1052.75,1923,1162,3085.00
01/29/2004,13:24,1053.00,1053.25,1051.75,1052.00,1736,2693,4429.00
01/29/2004,13:25,1052.00,1052.25,1051.75,1052.25,890,767,1657.00
01/29/2004,13:26,1052.25,1052.25,1052.00,1052.00,245,1181,1426.00
01/29/2004,13:27,1052.00,1052.25,1051.75,1052.25,825,803,1628.00
01/29/2004,13:28,1052.50,1052.50,1051.75,1052.00,286,995,1281.00
01/29/2004,13:29,1052.00,1052.25,1051.75,1051.75,345,865,1210.00
01/29/2004,13:30,1051.75,1052.00,1051.50,1051.50,186,839,1025.00
01/29/2004,13:31,1051.75,1051.75,1050.75,1051.25,1006,1974,2980.00
01/29/2004,13:32,1051.25,1051.50,1050.75,1051.00,1133,1304,2437.00
01/29/2004,13:33,1051.00,1051.00,1050.00,1050.25,846,1370,2216.00
01/29/2004,13:34,1050.50,1050.75,1049.75,1050.00,527,1716,2243.00
01/29/2004,13:35,1049.75,1050.50,1049.75,1050.50,1014,203,1217.00
01/29/2004,13:36,1050.25,1050.50,1049.75,1050.00,299,353,652.00
01/29/2004,13:37,1050.00,1050.00,1049.25,1050.00,1357,1877,3234.00
01/29/2004,13:38,1050.00,1050.00,1049.25,1049.75,373,868,1241.00
01/29/2004,13:39,1049.75,1050.00,1049.25,1049.50,410,827,1237.00
01/29/2004,13:40,1049.50,1049.75,1049.00,1049.75,734,1889,2623.00
01/29/2004,13:41,1049.50,1050.00,1049.25,1050.00,379,270,649.00
01/29/2004,13:42,1050.00,1051.00,1049.75,1050.75,2196,379,2575.00
01/29/2004,13:43,1050.75,1051.25,1050.75,1051.25,2041,1117,3158.00
01/29/2004,13:44,1051.25,1051.75,1051.00,1051.25,1678,903,2581.00
01/29/2004,13:45,1051.50,1051.75,1051.25,1051.75,578,324,902.00
01/29/2004,13:46,1051.75,1052.25,1051.25,1052.25,1333,418,1751.00
01/29/2004,13:47,1052.25,1052.25,1051.75,1052.25,625,599,1224.00
01/29/2004,13:48,1052.25,1052.75,1052.25,1052.50,1441,639,2080.00
01/29/2004,13:49,1052.50,1052.75,1051.50,1051.50,229,1513,1742.00
01/29/2004,13:50,1051.50,1051.50,1050.00,1050.00,653,1903,2556.00
01/29/2004,13:51,1050.00,1050.25,1049.25,1049.75,647,2673,3320.00
01/29/2004,13:52,1049.50,1050.25,1049.50,1050.25,1815,149,1964.00
01/29/2004,13:53,1050.25,1051.00,1050.00,1051.00,1238,783,2021.00
01/29/2004,13:54,1051.00,1052.50,1050.75,1052.25,2932,714,3646.00
01/29/2004,13:55,1052.50,1053.25,1052.25,1053.00,2258,931,3189.00
01/29/2004,13:56,1053.00,1053.25,1052.50,1053.25,2609,1606,4215.00
01/29/2004,13:57,1053.25,1054.00,1053.00,1053.75,3172,1475,4647.00
01/29/2004,13:58,1053.75,1054.75,1053.75,1054.75,4575,442,5017.00
01/29/2004,13:59,1054.50,1055.00,1053.75,1055.00,2010,2343,4353.00
01/29/2004,14:00,1055.00,1055.00,1054.25,1054.50,1389,1650,3039.00
01/29/2004,14:01,1054.25,1055.25,1054.25,1055.00,2219,907,3126.00
01/29/2004,14:02,1055.00,1055.50,1054.75,1055.50,3387,1469,4856.00
01/29/2004,14:03,1055.50,1055.75,1055.00,1055.50,2507,906,3413.00
01/29/2004,14:04,1055.50,1056.50,1055.25,1056.50,4835,2578,7413.00
01/29/2004,14:05,1056.50,1056.50,1055.25,1055.75,3202,3403,6605.00
01/29/2004,14:06,1055.75,1056.25,1055.25,1055.25,1037,2526,3563.00
01/29/2004,14:07,1055.25,1056.00,1055.00,1055.75,1582,1171,2753.00
01/29/2004,14:08,1055.50,1056.00,1055.25,1055.50,1390,1096,2486.00
01/29/2004,14:09,1055.50,1055.75,1054.75,1055.00,335,2139,2474.00
01/29/2004,14:10,1055.00,1055.00,1054.50,1054.50,265,1091,1356.00
01/29/2004,14:11,1054.50,1055.25,1054.25,1055.00,727,975,1702.00
01/29/2004,14:12,1055.25,1056.00,1055.00,1055.75,1758,257,2015.00
01/29/2004,14:13,1056.00,1056.25,1055.50,1055.75,1234,856,2090.00
01/29/2004,14:14,1055.50,1055.75,1055.50,1055.50,192,485,677.00
01/29/2004,14:15,1055.50,1056.50,1055.50,1056.25,1124,447,1571.00
01/29/2004,14:16,1056.25,1057.25,1056.25,1056.75,3235,997,4232.00
01/29/2004,14:17,1057.00,1057.75,1056.75,1057.75,2822,883,3705.00
01/29/2004,14:18,1057.75,1057.75,1057.00,1057.25,1427,2023,3450.00
01/29/2004,14:19,1057.25,1057.50,1056.75,1057.00,720,710,1430.00
01/29/2004,14:20,1057.00,1057.25,1056.25,1056.25,233,2038,2271.00
01/29/2004,14:21,1056.25,1057.00,1056.00,1056.75,1806,428,2234.00
01/29/2004,14:22,1057.00,1057.25,1056.75,1057.00,621,293,914.00
01/29/2004,14:23,1056.75,1057.00,1055.75,1056.00,184,1566,1750.00
01/29/2004,14:24,1055.75,1056.25,1055.50,1055.75,1186,1548,2734.00
01/29/2004,14:25,1055.50,1056.00,1055.50,1056.00,229,481,710.00
01/29/2004,14:26,1055.75,1056.00,1055.50,1055.75,69,322,391.00
01/29/2004,14:27,1055.75,1056.75,1055.75,1056.75,1418,451,1869.00
01/29/2004,14:28,1056.75,1057.00,1056.50,1056.50,1232,263,1495.00
01/29/2004,14:29,1056.75,1057.00,1056.50,1056.75,319,184,503.00
01/29/2004,14:30,1056.75,1056.75,1055.00,1055.00,542,2537,3079.00
01/29/2004,14:31,1055.00,1055.50,1055.00,1055.00,637,1301,1938.00
01/29/2004,14:32,1055.00,1056.25,1054.75,1056.25,1670,873,2543.00
01/29/2004,14:33,1056.25,1056.50,1056.00,1056.25,1279,316,1595.00
01/29/2004,14:34,1056.25,1057.00,1056.25,1056.75,690,265,955.00
01/29/2004,14:35,1056.75,1057.00,1055.75,1056.50,1204,951,2155.00
01/29/2004,14:36,1056.50,1057.25,1056.25,1057.25,1345,475,1820.00
01/29/2004,14:37,1057.00,1057.25,1055.75,1055.75,278,1788,2066.00
01/29/2004,14:38,1056.00,1056.00,1055.25,1055.75,751,1054,1805.00
01/29/2004,14:39,1055.75,1056.00,1055.00,1055.00,119,1088,1207.00
01/29/2004,14:40,1055.00,1055.75,1054.75,1055.50,1008,473,1481.00
01/29/2004,14:41,1055.50,1056.00,1055.25,1056.00,938,444,1382.00
01/29/2004,14:42,1056.00,1057.00,1056.00,1056.25,1768,653,2421.00
01/29/2004,14:43,1056.50,1056.75,1056.25,1056.50,317,750,1067.00
01/29/2004,14:44,1056.50,1057.25,1056.25,1057.00,2182,972,3154.00
01/29/2004,14:45,1057.00,1057.50,1056.75,1057.50,1234,343,1577.00
01/29/2004,14:46,1057.50,1057.75,1057.00,1057.75,966,425,1391.00
01/29/2004,14:47,1057.75,1057.75,1057.25,1057.50,854,822,1676.00
01/29/2004,14:48,1057.50,1057.75,1056.50,1056.75,379,1370,1749.00
01/29/2004,14:49,1056.75,1057.00,1056.75,1057.00,590,324,914.00
01/29/2004,14:50,1057.00,1057.75,1056.75,1057.00,871,1005,1876.00
01/29/2004,14:51,1056.75,1057.00,1056.50,1056.75,609,1233,1842.00
01/29/2004,14:52,1056.75,1058.00,1056.75,1057.75,2011,684,2695.00
01/29/2004,14:53,1058.00,1058.00,1056.75,1056.75,541,1657,2198.00
01/29/2004,14:54,1057.00,1057.00,1056.00,1056.50,205,1988,2193.00
01/29/2004,14:55,1056.50,1056.75,1056.00,1056.50,902,651,1553.00
01/29/2004,14:56,1056.50,1056.75,1056.25,1056.75,665,873,1538.00
01/29/2004,14:57,1056.75,1057.25,1056.75,1056.75,950,840,1790.00
01/29/2004,14:58,1057.00,1057.50,1056.50,1056.50,1565,1055,2620.00
01/29/2004,14:59,1056.75,1057.25,1056.50,1057.00,1268,593,1861.00
01/29/2004,15:00,1057.00,1057.25,1056.25,1056.25,1667,1438,3105.00
01/29/2004,15:01,1056.50,1057.00,1056.00,1057.00,3598,3092,6690.00
01/29/2004,15:02,1057.00,1057.25,1055.75,1056.00,770,1779,2549.00
01/29/2004,15:03,1055.75,1056.50,1055.75,1056.25,1253,653,1906.00
01/29/2004,15:04,1056.50,1056.75,1056.00,1056.50,935,435,1370.00
01/29/2004,15:05,1056.75,1056.75,1056.00,1056.25,42,520,562.00
01/29/2004,15:06,1056.25,1056.75,1055.75,1056.50,1027,339,1366.00
01/29/2004,15:07,1056.50,1056.75,1056.00,1056.25,299,815,1114.00
01/29/2004,15:08,1056.00,1056.25,1055.75,1056.25,824,629,1453.00
01/29/2004,15:09,1056.25,1056.25,1055.75,1055.75,510,467,977.00
01/29/2004,15:10,1055.75,1055.75,1055.25,1055.50,1185,1561,2746.00
01/29/2004,15:11,1055.50,1056.00,1055.00,1055.50,1100,1459,2559.00
01/29/2004,15:12,1055.50,1055.50,1055.00,1055.25,356,472,828.00
01/29/2004,15:13,1055.00,1055.50,1054.75,1055.25,605,678,1283.00
01/29/2004,15:14,1055.25,1055.75,1055.00,1055.50,765,848,1613.00
01/29/2004,15:15,1055.50,1055.50,1054.25,1054.50,2973,2707,5680.00
01/29/2004,15:16,1054.50,1055.25,1054.50,1054.50,250,8,258.00
01/29/2004,15:31,1055.25,1055.50,1054.50,1055.00,253,515,768.00
01/29/2004,15:32,1054.75,1055.00,1054.25,1054.50,369,613,982.00
01/29/2004,15:33,1054.50,1054.75,1054.25,1054.50,201,134,335.00
01/29/2004,15:34,1054.50,1054.75,1054.25,1054.50,90,78,168.00
01/29/2004,15:35,1054.50,1054.75,1054.50,1054.50,119,107,226.00
01/29/2004,15:36,1054.50,1054.75,1054.25,1054.50,72,126,198.00
01/29/2004,15:37,1054.50,1054.50,1054.00,1054.00,7,65,72.00
01/29/2004,15:38,1054.25,1054.50,1054.25,1054.50,175,0,175.00
01/29/2004,15:39,1054.50,1054.50,1054.00,1054.25,71,244,315.00
01/29/2004,15:40,1054.50,1054.50,1054.50,1054.50,36,0,36.00
01/29/2004,15:41,1054.75,1055.00,1054.75,1054.75,140,20,160.00
01/29/2004,15:42,1054.50,1054.50,1054.50,1054.50,0,99,99.00
01/29/2004,15:43,1054.50,1054.50,1054.50,1054.50,0,1,1.00
01/29/2004,15:44,1054.75,1054.75,1054.75,1054.75,47,0,47.00
01/29/2004,15:45,1054.75,1054.75,1054.75,1054.75,39,0,39.00
01/29/2004,15:46,1054.75,1054.75,1054.75,1054.75,10,0,10.00
01/29/2004,15:47,1054.75,1054.75,1054.75,1054.75,1,0,1.00
01/29/2004,15:48,1054.75,1055.00,1054.75,1055.00,97,0,97.00
01/29/2004,15:49,1055.00,1055.50,1054.75,1055.25,243,29,272.00
01/29/2004,15:50,1055.25,1055.25,1055.25,1055.25,0,27,27.00
01/29/2004,15:51,1055.50,1055.50,1055.50,1055.50,148,0,148.00
01/29/2004,15:52,1055.50,1055.50,1055.25,1055.25,29,46,75.00
01/29/2004,15:53,1055.50,1055.75,1055.50,1055.50,67,27,94.00
01/29/2004,15:54,1055.50,1055.50,1055.50,1055.50,0,131,131.00
01/29/2004,15:55,1055.25,1055.25,1055.25,1055.25,0,5,5.00
01/29/2004,15:56,1055.50,1055.50,1055.50,1055.50,3,0,3.00
01/29/2004,15:57,1055.50,1055.50,1055.50,1055.50,33,0,33.00
01/29/2004,15:58,1055.50,1055.50,1055.50,1055.50,17,0,17.00
01/29/2004,16:00,1055.25,1055.25,1055.00,1055.00,3,36,39.00
01/29/2004,17:01,1056.00,1056.00,1056.00,1056.00,0,15,15.00
01/29/2004,17:02,1056.25,1056.25,1056.00,1056.00,1,14,15.00
01/29/2004,17:03,1056.00,1056.00,1056.00,1056.00,0,51,51.00
01/29/2004,17:06,1056.00,1056.00,1056.00,1056.00,0,6,6.00
01/29/2004,17:07,1056.00,1056.00,1056.00,1056.00,0,6,6.00
01/29/2004,17:09,1055.75,1055.75,1055.75,1055.75,0,2,2.00
01/29/2004,17:10,1055.75,1055.75,1055.75,1055.75,0,6,6.00
01/29/2004,17:11,1056.00,1056.00,1055.75,1055.75,1,10,11.00
01/29/2004,17:12,1055.75,1055.75,1055.75,1055.75,0,3,3.00
01/29/2004,17:14,1056.00,1056.00,1056.00,1056.00,10,0,10.00
01/29/2004,17:15,1056.00,1056.00,1056.00,1056.00,3,0,3.00
01/29/2004,17:16,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/29/2004,17:17,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/29/2004,17:20,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/29/2004,17:21,1055.75,1055.75,1055.75,1055.75,0,1,1.00
01/29/2004,17:22,1055.75,1056.00,1055.75,1056.00,1,2,3.00
01/29/2004,17:23,1056.00,1056.00,1056.00,1056.00,10,0,10.00
01/29/2004,17:25,1055.75,1056.00,1055.75,1056.00,10,8,18.00
01/29/2004,17:28,1056.00,1056.00,1055.75,1055.75,1,1,2.00
01/29/2004,17:30,1056.00,1056.00,1056.00,1056.00,10,0,10.00
01/29/2004,17:31,1056.00,1056.00,1056.00,1056.00,6,0,6.00
01/29/2004,17:32,1055.75,1056.00,1055.75,1056.00,1,7,8.00
01/29/2004,17:34,1056.00,1056.00,1056.00,1056.00,45,0,45.00
01/29/2004,17:37,1056.00,1056.00,1056.00,1056.00,60,0,60.00
01/29/2004,17:38,1056.00,1056.00,1056.00,1056.00,4,0,4.00
01/29/2004,17:39,1056.00,1056.00,1055.75,1055.75,1,1,2.00
01/29/2004,17:40,1056.25,1056.25,1056.25,1056.25,1,0,1.00
01/29/2004,17:43,1056.00,1056.00,1056.00,1056.00,0,1,1.00
01/29/2004,17:44,1056.00,1056.00,1055.75,1055.75,0,62,62.00
01/29/2004,17:45,1055.75,1055.75,1055.75,1055.75,0,5,5.00
01/29/2004,17:46,1055.75,1055.75,1055.75,1055.75,0,8,8.00
01/29/2004,17:48,1055.50,1055.50,1055.25,1055.50,12,71,83.00
01/29/2004,17:49,1055.50,1055.50,1055.50,1055.50,30,0,30.00
01/29/2004,17:51,1055.50,1055.50,1055.50,1055.50,10,0,10.00
01/29/2004,17:52,1055.50,1055.50,1054.75,1055.25,25,207,232.00
01/29/2004,17:55,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/29/2004,17:59,1055.25,1055.25,1055.25,1055.25,9,0,9.00
01/29/2004,18:00,1055.50,1055.50,1055.50,1055.50,12,0,12.00
01/29/2004,18:03,1055.50,1055.75,1055.50,1055.75,4,0,4.00
01/29/2004,18:04,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,18:08,1055.75,1055.75,1055.75,1055.75,9,0,9.00
01/29/2004,18:13,1055.50,1055.50,1055.50,1055.50,0,27,27.00
01/29/2004,18:15,1055.50,1055.50,1055.50,1055.50,0,7,7.00
01/29/2004,18:17,1055.75,1055.75,1055.50,1055.50,4,1,5.00
01/29/2004,18:19,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,18:21,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,18:23,1055.50,1055.50,1055.50,1055.50,0,5,5.00
01/29/2004,18:25,1055.50,1055.50,1055.50,1055.50,0,5,5.00
01/29/2004,18:27,1055.50,1055.50,1055.50,1055.50,0,5,5.00
01/29/2004,18:28,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,18:29,1055.50,1055.75,1055.50,1055.75,18,1,19.00
01/29/2004,18:30,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,18:31,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,18:32,1055.50,1055.50,1055.50,1055.50,0,6,6.00
01/29/2004,18:34,1055.50,1055.75,1055.50,1055.75,5,1,6.00
01/29/2004,18:36,1055.50,1055.50,1055.50,1055.50,0,2,2.00
01/29/2004,18:37,1055.50,1055.75,1055.50,1055.75,2,6,8.00
01/29/2004,18:38,1055.75,1055.75,1055.75,1055.75,5,0,5.00
01/29/2004,18:45,1055.75,1055.75,1055.75,1055.75,5,0,5.00
01/29/2004,18:48,1055.75,1055.75,1055.75,1055.75,4,0,4.00
01/29/2004,18:52,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/29/2004,18:54,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,18:55,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/29/2004,19:01,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/29/2004,19:03,1055.75,1055.75,1055.75,1055.75,8,0,8.00
01/29/2004,19:04,1055.75,1055.75,1055.25,1055.25,193,63,256.00
01/29/2004,19:05,1055.50,1055.50,1055.00,1055.00,1,9,10.00
01/29/2004,19:06,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:07,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:08,1055.25,1055.25,1055.25,1055.25,9,0,9.00
01/29/2004,19:09,1055.50,1055.50,1055.50,1055.50,1,0,1.00
01/29/2004,19:10,1055.25,1055.25,1055.25,1055.25,0,3,3.00
01/29/2004,19:11,1055.25,1055.25,1055.25,1055.25,0,2,2.00
01/29/2004,19:12,1055.25,1055.25,1055.25,1055.25,0,10,10.00
01/29/2004,19:13,1055.25,1055.25,1055.25,1055.25,0,5,5.00
01/29/2004,19:15,1055.00,1055.00,1055.00,1055.00,0,12,12.00
01/29/2004,19:16,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:17,1055.25,1055.25,1055.25,1055.25,10,0,10.00
01/29/2004,19:19,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:21,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:25,1055.25,1055.25,1055.25,1055.25,5,0,5.00
01/29/2004,19:26,1055.25,1055.25,1055.25,1055.25,9,0,9.00
01/29/2004,19:28,1055.25,1055.25,1055.25,1055.25,3,0,3.00
01/29/2004,19:40,1055.25,1055.25,1055.25,1055.25,2,0,2.00
01/29/2004,19:45,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:46,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:48,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:49,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/29/2004,19:53,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:55,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,19:56,1055.50,1055.50,1055.50,1055.50,6,0,6.00
01/29/2004,19:58,1055.75,1055.75,1055.75,1055.75,27,0,27.00
01/29/2004,20:00,1055.75,1056.00,1055.75,1056.00,2,0,2.00
01/29/2004,20:02,1055.75,1055.75,1055.75,1055.75,0,3,3.00
01/29/2004,20:07,1055.50,1055.50,1055.50,1055.50,0,5,5.00
01/29/2004,20:08,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,20:10,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,20:12,1055.50,1055.50,1055.50,1055.50,0,5,5.00
01/29/2004,20:13,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,20:18,1055.50,1055.50,1055.50,1055.50,0,4,4.00
01/29/2004,20:23,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,20:27,1055.50,1055.50,1055.50,1055.50,0,5,5.00
01/29/2004,20:29,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,20:34,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,20:40,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/29/2004,20:46,1055.75,1055.75,1055.50,1055.50,1,26,27.00
01/29/2004,20:47,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,20:52,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/29/2004,20:57,1055.50,1055.50,1055.50,1055.50,1,0,1.00
01/29/2004,21:05,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,21:10,1055.75,1055.75,1055.75,1055.75,20,0,20.00
01/29/2004,21:11,1055.50,1055.50,1055.25,1055.25,0,3,3.00
01/29/2004,21:12,1055.50,1055.50,1055.50,1055.50,2,0,2.00
01/29/2004,21:13,1055.25,1055.25,1055.25,1055.25,0,30,30.00
01/29/2004,21:14,1055.25,1055.25,1055.25,1055.25,0,4,4.00
01/29/2004,21:15,1055.25,1055.25,1055.25,1055.25,0,5,5.00
01/29/2004,21:16,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/29/2004,21:17,1055.00,1055.00,1055.00,1055.00,0,25,25.00
01/29/2004,21:19,1055.00,1055.00,1055.00,1055.00,0,25,25.00
01/29/2004,21:24,1055.00,1055.00,1055.00,1055.00,0,15,15.00
01/29/2004,21:28,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,21:31,1055.00,1055.00,1055.00,1055.00,0,3,3.00
01/29/2004,21:34,1055.00,1055.00,1055.00,1055.00,0,5,5.00
01/29/2004,21:37,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,21:38,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/29/2004,21:39,1055.25,1055.25,1055.25,1055.25,4,0,4.00
01/29/2004,21:40,1055.25,1055.25,1055.25,1055.25,7,0,7.00
01/29/2004,21:42,1055.25,1055.25,1055.25,1055.25,2,0,2.00
01/29/2004,21:43,1055.25,1055.25,1055.25,1055.25,23,0,23.00
01/29/2004,21:51,1055.25,1055.25,1055.25,1055.25,5,0,5.00
01/29/2004,22:02,1055.50,1055.50,1055.50,1055.50,5,0,5.00
01/29/2004,22:08,1055.50,1055.50,1055.50,1055.50,2,0,2.00
01/29/2004,22:10,1055.50,1055.50,1055.50,1055.50,31,0,31.00
01/29/2004,22:12,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,22:13,1055.50,1055.50,1055.25,1055.25,0,2,2.00
01/29/2004,22:15,1055.50,1055.50,1055.50,1055.50,6,0,6.00
01/29/2004,22:16,1055.50,1055.50,1055.50,1055.50,3,0,3.00
01/29/2004,22:21,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,22:31,1055.75,1055.75,1055.75,1055.75,4,0,4.00
01/29/2004,22:32,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,22:35,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,22:43,1055.50,1055.50,1055.50,1055.50,0,5,5.00
01/29/2004,22:44,1055.50,1055.50,1055.50,1055.50,0,4,4.00
01/29/2004,22:46,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,22:50,1055.50,1055.50,1055.50,1055.50,0,5,5.00
01/29/2004,22:51,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/29/2004,22:52,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/29/2004,23:00,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,23:03,1055.50,1055.50,1055.50,1055.50,0,3,3.00
01/29/2004,23:06,1055.75,1055.75,1055.75,1055.75,5,0,5.00
01/29/2004,23:08,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,23:13,1055.75,1055.75,1055.75,1055.75,10,0,10.00
01/29/2004,23:26,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,23:38,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/29/2004,23:40,1055.75,1055.75,1055.75,1055.75,9,0,9.00
01/29/2004,23:42,1055.75,1055.75,1055.75,1055.75,7,0,7.00
01/29/2004,23:49,1055.75,1055.75,1055.75,1055.75,3,0,3.00
01/29/2004,23:50,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/29/2004,23:57,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/30/2004,00:00,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/30/2004,00:02,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/30/2004,00:08,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/30/2004,00:09,1055.75,1055.75,1055.75,1055.75,1,0,1.00
01/30/2004,00:14,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/30/2004,00:24,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/30/2004,00:36,1055.75,1055.75,1055.50,1055.50,2,2,4.00
01/30/2004,00:47,1055.75,1055.75,1055.75,1055.75,7,0,7.00
01/30/2004,00:49,1055.75,1055.75,1055.75,1055.75,19,0,19.00
01/30/2004,00:50,1056.00,1056.00,1056.00,1056.00,11,0,11.00
01/30/2004,00:53,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/30/2004,01:01,1056.00,1056.00,1055.75,1055.75,1,6,7.00
01/30/2004,01:03,1055.50,1055.75,1055.50,1055.75,2,2,4.00
01/30/2004,01:04,1055.50,1055.50,1055.50,1055.50,0,2,2.00
01/30/2004,01:05,1055.50,1055.75,1055.50,1055.75,7,1,8.00
01/30/2004,01:06,1055.75,1055.75,1055.50,1055.50,3,2,5.00
01/30/2004,01:07,1055.75,1055.75,1055.75,1055.75,8,0,8.00
01/30/2004,01:09,1055.75,1055.75,1055.75,1055.75,8,0,8.00
01/30/2004,01:10,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/30/2004,01:11,1056.00,1056.00,1056.00,1056.00,83,0,83.00
01/30/2004,01:12,1056.00,1056.00,1056.00,1056.00,3,0,3.00
01/30/2004,01:14,1055.75,1055.75,1055.75,1055.75,0,20,20.00
01/30/2004,01:15,1056.00,1056.00,1056.00,1056.00,5,0,5.00
01/30/2004,01:18,1056.25,1056.25,1056.25,1056.25,2,0,2.00
01/30/2004,01:20,1056.00,1056.00,1056.00,1056.00,0,1,1.00
01/30/2004,01:24,1056.25,1056.25,1056.25,1056.25,5,0,5.00
01/30/2004,01:31,1056.25,1056.25,1056.25,1056.25,1,0,1.00
01/30/2004,01:37,1056.25,1056.25,1056.25,1056.25,5,0,5.00
01/30/2004,01:38,1056.00,1056.00,1056.00,1056.00,0,1,1.00
01/30/2004,01:42,1056.00,1056.00,1056.00,1056.00,0,36,36.00
01/30/2004,01:43,1056.00,1056.25,1056.00,1056.25,1,77,78.00
01/30/2004,01:45,1056.25,1056.25,1056.25,1056.25,1,0,1.00
01/30/2004,01:47,1056.25,1056.25,1056.25,1056.25,1,0,1.00
01/30/2004,01:48,1056.25,1056.25,1056.25,1056.25,1,0,1.00
01/30/2004,01:51,1056.00,1056.25,1056.00,1056.25,59,2,61.00
01/30/2004,01:52,1056.25,1056.25,1056.00,1056.00,4,3,7.00
01/30/2004,01:55,1056.00,1056.00,1056.00,1056.00,0,19,19.00
01/30/2004,01:57,1056.00,1056.00,1056.00,1056.00,0,13,13.00
01/30/2004,01:58,1056.25,1056.25,1056.25,1056.25,202,0,202.00
01/30/2004,01:59,1056.25,1056.25,1056.25,1056.25,12,0,12.00
01/30/2004,02:00,1056.25,1056.25,1056.25,1056.25,24,0,24.00
01/30/2004,02:01,1056.00,1056.00,1056.00,1056.00,0,21,21.00
01/30/2004,02:02,1055.75,1055.75,1055.75,1055.75,0,61,61.00
01/30/2004,02:03,1056.00,1056.00,1055.75,1055.75,15,14,29.00
01/30/2004,02:04,1055.75,1055.75,1055.75,1055.75,0,112,112.00
01/30/2004,02:05,1055.75,1055.75,1055.75,1055.75,0,17,17.00
01/30/2004,02:06,1055.50,1055.50,1055.50,1055.50,0,7,7.00
01/30/2004,02:07,1055.50,1055.50,1055.25,1055.50,21,25,46.00
01/30/2004,02:08,1055.50,1055.75,1055.50,1055.50,16,5,21.00
01/30/2004,02:09,1055.50,1055.75,1055.50,1055.75,42,17,59.00
01/30/2004,02:10,1056.00,1056.00,1056.00,1056.00,11,0,11.00
01/30/2004,02:11,1056.00,1056.25,1056.00,1056.25,39,0,39.00
01/30/2004,02:13,1056.25,1056.25,1056.00,1056.00,2,28,30.00
01/30/2004,02:14,1056.00,1056.00,1056.00,1056.00,0,2,2.00
01/30/2004,02:15,1056.00,1056.00,1055.75,1055.75,0,28,28.00
01/30/2004,02:16,1056.00,1056.00,1056.00,1056.00,2,0,2.00
01/30/2004,02:17,1056.00,1056.00,1056.00,1056.00,11,0,11.00
01/30/2004,02:18,1056.00,1056.00,1055.75,1056.00,10,3,13.00
01/30/2004,02:19,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/30/2004,02:20,1056.00,1056.00,1056.00,1056.00,20,0,20.00
01/30/2004,02:21,1055.75,1055.75,1055.75,1055.75,0,40,40.00
01/30/2004,02:22,1055.50,1055.50,1055.25,1055.50,24,23,47.00
01/30/2004,02:23,1055.50,1055.75,1055.50,1055.75,11,0,11.00
01/30/2004,02:24,1055.75,1056.00,1055.75,1056.00,13,0,13.00
01/30/2004,02:25,1056.00,1056.25,1056.00,1056.00,103,20,123.00
01/30/2004,02:27,1056.00,1056.00,1055.75,1055.75,0,68,68.00
01/30/2004,02:28,1056.00,1056.00,1056.00,1056.00,2,0,2.00
01/30/2004,02:29,1055.75,1055.75,1055.75,1055.75,0,13,13.00
01/30/2004,02:31,1055.75,1056.00,1055.75,1056.00,191,1,192.00
01/30/2004,02:32,1056.00,1056.25,1055.75,1056.25,170,17,187.00
01/30/2004,02:33,1056.25,1056.25,1056.25,1056.25,52,0,52.00
01/30/2004,02:34,1056.00,1056.00,1056.00,1056.00,0,21,21.00
01/30/2004,02:36,1056.25,1056.25,1056.25,1056.25,8,0,8.00
01/30/2004,02:37,1056.25,1056.25,1056.25,1056.25,3,0,3.00
01/30/2004,02:38,1056.25,1056.25,1056.25,1056.25,10,0,10.00
01/30/2004,02:39,1056.25,1056.25,1056.00,1056.00,38,55,93.00
01/30/2004,02:40,1056.00,1056.00,1056.00,1056.00,0,10,10.00
01/30/2004,02:41,1056.00,1056.00,1055.50,1055.50,0,83,83.00
01/30/2004,02:42,1055.75,1055.75,1055.75,1055.75,20,0,20.00
01/30/2004,02:44,1055.50,1055.75,1055.25,1055.75,12,25,37.00
01/30/2004,02:45,1055.50,1055.50,1055.50,1055.50,0,2,2.00
01/30/2004,02:46,1055.50,1055.50,1055.50,1055.50,0,11,11.00
01/30/2004,02:47,1055.50,1055.50,1055.25,1055.25,0,26,26.00
01/30/2004,02:48,1055.25,1055.50,1055.00,1055.25,3,88,91.00
01/30/2004,02:49,1055.25,1055.25,1054.25,1054.50,71,451,522.00
01/30/2004,02:50,1054.50,1054.50,1054.00,1054.25,82,134,216.00
01/30/2004,02:51,1054.50,1054.50,1054.50,1054.50,35,0,35.00
01/30/2004,02:52,1054.50,1054.75,1054.50,1054.50,66,7,73.00
01/30/2004,02:53,1054.25,1054.50,1054.25,1054.50,28,77,105.00
01/30/2004,02:54,1054.75,1054.75,1054.25,1054.50,9,22,31.00
01/30/2004,02:55,1054.50,1054.75,1054.50,1054.75,12,0,12.00
01/30/2004,02:56,1054.50,1054.75,1054.50,1054.75,20,16,36.00
01/30/2004,02:57,1054.75,1054.75,1054.75,1054.75,34,0,34.00
01/30/2004,02:58,1055.00,1055.00,1055.00,1055.00,29,0,29.00
01/30/2004,02:59,1055.00,1055.00,1055.00,1055.00,1,0,1.00
01/30/2004,03:01,1054.75,1054.75,1054.75,1054.75,0,4,4.00
01/30/2004,03:03,1054.75,1054.75,1054.50,1054.50,0,37,37.00
01/30/2004,03:04,1054.50,1054.50,1054.25,1054.50,16,9,25.00
01/30/2004,03:05,1054.50,1054.50,1054.50,1054.50,10,0,10.00
01/30/2004,03:06,1054.75,1055.00,1054.50,1055.00,49,1,50.00
01/30/2004,03:07,1055.00,1055.25,1055.00,1055.00,24,61,85.00
01/30/2004,03:10,1055.25,1055.25,1055.25,1055.25,27,0,27.00
01/30/2004,03:11,1055.00,1055.25,1055.00,1055.25,2,5,7.00
01/30/2004,03:12,1055.00,1055.00,1055.00,1055.00,0,11,11.00
01/30/2004,03:13,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/30/2004,03:14,1055.00,1055.00,1055.00,1055.00,0,16,16.00
01/30/2004,03:15,1055.00,1055.00,1055.00,1055.00,0,20,20.00
01/30/2004,03:16,1055.25,1055.25,1055.00,1055.25,14,3,17.00
01/30/2004,03:17,1055.25,1055.25,1055.25,1055.25,15,0,15.00
01/30/2004,03:18,1055.25,1055.75,1055.25,1055.75,153,2,155.00
01/30/2004,03:19,1055.75,1055.75,1055.75,1055.75,28,0,28.00
01/30/2004,03:20,1055.75,1056.00,1055.75,1056.00,227,0,227.00
01/30/2004,03:21,1056.00,1056.00,1056.00,1056.00,12,0,12.00
01/30/2004,03:22,1055.75,1055.75,1055.75,1055.75,0,1,1.00
01/30/2004,03:23,1055.75,1055.75,1055.75,1055.75,0,35,35.00
01/30/2004,03:25,1055.75,1055.75,1055.75,1055.75,0,6,6.00
01/30/2004,03:26,1055.75,1055.75,1055.75,1055.75,0,5,5.00
01/30/2004,03:27,1055.50,1055.75,1055.50,1055.75,1,3,4.00
01/30/2004,03:28,1055.75,1055.75,1055.75,1055.75,21,0,21.00
01/30/2004,03:30,1055.50,1055.75,1055.50,1055.75,13,5,18.00
01/30/2004,03:31,1055.50,1055.75,1055.50,1055.75,2,5,7.00
01/30/2004,03:32,1055.75,1055.75,1055.75,1055.75,3,0,3.00
01/30/2004,03:33,1055.75,1055.75,1055.75,1055.75,15,0,15.00
01/30/2004,03:34,1055.75,1056.00,1055.75,1056.00,13,0,13.00
01/30/2004,03:36,1056.00,1056.00,1056.00,1056.00,8,0,8.00
01/30/2004,03:37,1056.00,1056.00,1055.75,1055.75,3,8,11.00
01/30/2004,03:38,1055.75,1055.75,1055.75,1055.75,0,13,13.00
01/30/2004,03:39,1055.50,1055.50,1055.50,1055.50,0,26,26.00
01/30/2004,03:40,1055.25,1055.25,1055.25,1055.25,0,1,1.00
01/30/2004,03:41,1055.50,1055.75,1055.50,1055.50,11,22,33.00
01/30/2004,03:42,1055.50,1055.50,1055.50,1055.50,0,22,22.00
01/30/2004,03:44,1055.50,1055.50,1055.50,1055.50,0,2,2.00
01/30/2004,03:48,1055.75,1055.75,1055.75,1055.75,2,0,2.00
01/30/2004,03:50,1055.50,1055.50,1055.50,1055.50,0,10,10.00
01/30/2004,03:51,1055.50,1055.75,1055.50,1055.75,4,20,24.00
01/30/2004,03:52,1055.50,1055.50,1055.50,1055.50,0,8,8.00
01/30/2004,03:53,1055.75,1055.75,1055.50,1055.50,1,1,2.00
01/30/2004,03:54,1055.50,1055.50,1055.50,1055.50,0,6,6.00
01/30/2004,03:56,1055.50,1055.50,1055.50,1055.50,0,6,6.00
01/30/2004,04:00,1055.50,1055.75,1055.50,1055.50,2,2,4.00
01/30/2004,04:01,1055.75,1055.75,1055.75,1055.75,3,0,3.00
01/30/2004,04:02,1055.50,1055.50,1055.50,1055.50,0,1,1.00
01/30/2004,04:04,1055.75,1055.75,1055.75,1055.75,19,0,19.00
01/30/2004,04:05,1055.75,1055.75,1055.75,1055.75,8,0,8.00
01/30/2004,04:06,1055.75,1056.00,1055.75,1056.00,13,0,13.00
01/30/2004,04:07,1055.75,1055.75,1055.75,1055.75,0,7,7.00
01/30/2004,04:08,1055.75,1055.75,1055.75,1055.75,0,10,10.00
01/30/2004,04:09,1055.75,1056.00,1055.75,1055.75,19,11,30.00
01/30/2004,04:10,1056.00,1056.00,1056.00,1056.00,10,0,10.00
01/30/2004,04:11,1056.00,1056.00,1055.75,1055.75,2,7,9.00
01/30/2004,04:12,1056.00,1056.00,1056.00,1056.00,50,0,50.00
01/30/2004,04:13,1056.00,1056.00,1056.00,1056.00,8,0,8.00
01/30/2004,04:15,1056.00,1056.25,1056.00,1056.25,33,2,35.00
01/30/2004,04:16,1056.25,1056.25,1056.00,1056.00,2,5,7.00
01/30/2004,04:17,1055.75,1056.00,1055.75,1056.00,3,1,4.00
01/30/2004,04:18,1056.00,1056.25,1056.00,1056.25,20,0,20.00
01/30/2004,04:19,1056.00,1056.00,1056.00,1056.00,0,1,1.00
01/30/2004,04:20,1055.75,1055.75,1055.75,1055.75,0,2,2.00
01/30/2004,04:23,1056.00,1056.00,1056.00,1056.00,14,0,14.00
01/30/2004,04:24,1056.25,1056.25,1056.25,1056.25,62,0,62.00
01/30/2004,04:25,1056.25,1056.25,1056.25,1056.25,4,0,4.00
01/30/2004,04:26,1056.25,1056.25,1056.25,1056.25,10,0,10.00
01/30/2004,04:27,1056.25,1056.50,1056.25,1056.25,38,1,39.00
01/30/2004,04:28,1056.50,1056.50,1056.25,1056.25,3,7,10.00
01/30/2004,04:30,1056.25,1056.25,1056.25,1056.25,0,3,3.00
01/30/2004,04:31,1056.25,1056.25,1056.25,1056.25,0,45,45.00
01/30/2004,04:32,1056.25,1056.25,1056.25,1056.25,0,16,16.00
01/30/2004,04:33,1056.25,1056.25,1056.00,1056.25,2,32,34.00
01/30/2004,04:34,1056.25,1056.25,1056.25,1056.25,15,0,15.00
01/30/2004,04:35,1056.25,1056.50,1056.25,1056.25,22,1,23.00
01/30/2004,04:36,1056.25,1056.25,1056.25,1056.25,0,8,8.00
01/30/2004,04:37,1056.25,1056.50,1056.25,1056.50,49,15,64.00
01/30/2004,04:38,1056.25,1056.25,1056.25,1056.25,0,7,7.00
01/30/2004,04:39,1056.50,1056.50,1056.50,1056.50,1,0,1.00
01/30/2004,04:40,1056.25,1056.25,1056.25,1056.25,0,8,8.00
01/30/2004,04:45,1056.00,1056.00,1056.00,1056.00,0,2,2.00
01/30/2004,04:46,1056.00,1056.25,1056.00,1056.00,12,24,36.00
01/30/2004,04:52,1056.25,1056.25,1056.25,1056.25,2,0,2.00
01/30/2004,04:54,1056.25,1056.25,1056.25,1056.25,4,0,4.00
01/30/2004,04:57,1056.00,1056.00,1056.00,1056.00,0,26,26.00
01/30/2004,04:58,1056.00,1056.00,1056.00,1056.00,0,5,5.00
01/30/2004,04:59,1056.00,1056.00,1055.75,1055.75,0,3,3.00
01/30/2004,05:00,1056.00,1056.00,1056.00,1056.00,6,0,6.00
01/30/2004,05:02,1056.00,1056.00,1056.00,1056.00,4,0,4.00
01/30/2004,05:04,1056.00,1056.00,1056.00,1056.00,2,0,2.00
01/30/2004,05:05,1056.00,1056.00,1055.75,1055.75,1,3,4.00
01/30/2004,05:06,1055.75,1056.00,1055.75,1055.75,1,12,13.00
01/30/2004,05:07,1056.00,1056.00,1056.00,1056.00,2,0,2.00
01/30/2004,05:11,1055.75,1055.75,1055.75,1055.75,0,1,1.00
01/30/2004,05:12,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/30/2004,05:13,1056.00,1056.00,1056.00,1056.00,3,0,3.00
01/30/2004,05:14,1055.75,1055.75,1055.75,1055.75,0,3,3.00
01/30/2004,05:15,1055.75,1055.75,1055.75,1055.75,0,6,6.00
01/30/2004,05:17,1055.75,1055.75,1055.75,1055.75,0,6,6.00
01/30/2004,05:18,1055.75,1055.75,1055.50,1055.50,0,156,156.00
01/30/2004,05:19,1055.50,1055.50,1055.00,1055.00,7,180,187.00
01/30/2004,05:20,1055.25,1055.25,1055.25,1055.25,5,0,5.00
01/30/2004,05:21,1055.25,1055.25,1055.25,1055.25,68,0,68.00
01/30/2004,05:22,1055.25,1055.25,1055.25,1055.25,2,0,2.00
01/30/2004,05:23,1055.00,1055.25,1055.00,1055.25,2,1,3.00
01/30/2004,05:24,1055.00,1055.25,1055.00,1055.25,11,1,12.00
01/30/2004,05:25,1055.25,1055.25,1055.00,1055.00,20,1,21.00
01/30/2004,05:26,1055.25,1055.25,1055.00,1055.00,7,3,10.00
01/30/2004,05:27,1055.25,1055.25,1055.00,1055.00,11,1,12.00
01/30/2004,05:28,1055.25,1055.25,1055.00,1055.00,1,1,2.00
01/30/2004,05:29,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/30/2004,05:31,1055.00,1055.25,1055.00,1055.25,6,1,7.00
01/30/2004,05:32,1055.25,1055.25,1055.25,1055.25,29,0,29.00
01/30/2004,05:33,1055.25,1055.75,1055.25,1055.50,60,34,94.00
01/30/2004,05:34,1055.25,1055.50,1055.00,1055.50,117,149,266.00
01/30/2004,05:35,1055.75,1055.75,1055.25,1055.25,4,127,131.00
01/30/2004,05:36,1055.25,1055.50,1055.25,1055.50,11,1,12.00
01/30/2004,05:37,1055.50,1055.50,1055.25,1055.25,4,1,5.00
01/30/2004,05:38,1055.50,1055.50,1055.50,1055.50,2,0,2.00
01/30/2004,05:39,1055.50,1055.50,1055.25,1055.25,24,115,139.00
01/30/2004,05:40,1055.00,1055.25,1055.00,1055.25,2,1,3.00
01/30/2004,05:41,1055.25,1055.25,1055.00,1055.00,46,1,47.00
01/30/2004,05:42,1055.25,1055.25,1055.25,1055.25,23,0,23.00
01/30/2004,05:43,1055.25,1055.25,1055.00,1055.00,2,19,21.00
01/30/2004,05:45,1055.25,1055.25,1055.25,1055.25,21,0,21.00
01/30/2004,05:46,1055.25,1055.25,1055.00,1055.00,1,1,2.00
01/30/2004,05:48,1055.00,1055.00,1055.00,1055.00,0,1,1.00
01/30/2004,05:50,1055.25,1055.25,1055.25,1055.25,6,0,6.00
01/30/2004,05:52,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/30/2004,05:53,1055.25,1055.25,1055.25,1055.25,8,0,8.00
01/30/2004,05:54,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/30/2004,05:56,1055.25,1055.25,1055.25,1055.25,6,0,6.00
01/30/2004,05:57,1055.00,1055.25,1055.00,1055.25,6,1,7.00
01/30/2004,05:58,1055.25,1055.25,1055.25,1055.25,1,0,1.00
01/30/2004,06:01,1055.50,1055.75,1055.50,1055.75,31,0,31.00
01/30/2004,06:05,1055.75,1055.75,1055.75,1055.75,33,0,33.00
01/30/2004,06:06,1055.75,1056.00,1055.75,1056.00,48,0,48.00
01/30/2004,06:07,1056.00,1056.00,1056.00,1056.00,26,0,26.00
01/30/2004,06:08,1056.00,1056.00,1056.00,1056.00,46,0,46.00
01/30/2004,06:09,1056.00,1056.25,1056.00,1056.00,6,1,7.00
01/30/2004,06:11,1056.00,1056.00,1055.75,1055.75,5,41,46.00
01/30/2004,06:14,1055.75,1055.75,1055.75,1055.75,0,72,72.00
01/30/2004,06:16,1055.75,1055.75,1055.75,1055.75,0,21,21.00
01/30/2004,06:17,1055.75,1055.75,1055.75,1055.75,0,43,43.00
01/30/2004,06:19,1055.75,1055.75,1055.75,1055.75,0,33,33.00
01/30/2004,06:20,1055.75,1055.75,1055.75,1055.75,0,138,138.00
01/30/2004,06:21,1055.75,1055.75,1055.75,1055.75,0,31,31.00
01/30/2004,06:22,1055.75,1055.75,1055.75,1055.75,0,16,16.00
01/30/2004,06:23,1055.75,1055.75,1055.75,1055.75,0,9,9.00
01/30/2004,06:26,1056.00,1056.00,1056.00,1056.00,15,0,15.00
01/30/2004,06:27,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/30/2004,06:28,1056.00,1056.00,1056.00,1056.00,1,0,1.00
01/30/2004,06:29,1055.75,1055.75,1055.75,1055.75,0,15,15.00
01/30/2004,06:30,1056.00,1056.00,1055.75,1055.75,20,3,23.00
01/30/2004,06:31,1055.75,1055.75,1055.75,1055.75,0,170,170.00
01/30/2004,06:32,1055.75,1055.75,1055.75,1055.75,0,3,3.00
01/30/2004,06:33,1056.00,1056.00,1056.00,1056.00,21,0,21.00
01/30/2004,06:34,1056.25,1056.25,1056.00,1056.00,1,37,38.00
01/30/2004,06:35,1056.00,1056.00,1056.00,1056.00,0,7,7.00
01/30/2004,06:36,1056.25,1056.25,1056.25,1056.25,3,0,3.00
01/30/2004,06:37,1056.25,1056.25,1056.00,1056.00,1,21,22.00
01/30/2004,06:38,1056.00,1056.00,1056.00,1056.00,0,3,3.00
01/30/2004,06:40,1056.00,1056.00,1056.00,1056.00,0,1,1.00
01/30/2004,06:42,1056.00,1056.00,1056.00,1056.00,0,25,25.00
01/30/2004,06:43,1056.00,1056.00,1055.75,1055.75,0,33,33.00
01/30/2004,06:44,1056.00,1056.00,1056.00,1056.00,5,0,5.00
01/30/2004,06:46,1056.00,1056.00,1056.00,1056.00,2,0,2.00
01/30/2004,06:47,1055.75,1055.75,1055.75,1055.75,0,4,4.00
01/30/2004,06:48,1055.75,1055.75,1055.75,1055.75,0,16,16.00
01/30/2004,06:49,1056.00,1056.00,1055.75,1055.75,50,4,54.00
01/30/2004,06:50,1055.75,1056.25,1055.75,1056.25,131,4,135.00
01/30/2004,06:51,1056.25,1056.25,1056.00,1056.00,24,46,70.00
01/30/2004,06:52,1056.00,1056.25,1056.00,1056.25,63,5,68.00
01/30/2004,06:53,1056.25,1056.25,1056.00,1056.25,28,11,39.00
01/30/2004,06:54,1056.00,1056.25,1056.00,1056.00,1,15,16.00
01/30/2004,06:55,1055.75,1055.75,1055.75,1055.75,0,1,1.00
01/30/2004,06:56,1056.25,1056.25,1056.00,1056.00,2,8,10.00
01/30/2004,06:57,1056.00,1056.00,1056.00,1056.00,0,2,2.00
01/30/2004,06:58,1056.00,1056.00,1056.00,1056.00,0,4,4.00
01/30/2004,06:59,1056.00,1056.00,1056.00,1056.00,0,2,2.00
01/30/2004,07:00,1056.00,1056.00,1056.00,1056.00,0,1,1.00
01/30/2004,07:01,1055.75,1055.75,1055.50,1055.50,5,202,207.00
01/30/2004,07:02,1055.50,1055.75,1055.50,1055.75,18,1,19.00
01/30/2004,07:03,1055.75,1055.75,1055.75,1055.75,5,0,5.00
01/30/2004,07:05,1055.75,1056.00,1055.75,1055.75,3,16,19.00
01/30/2004,07:06,1055.50,1055.75,1055.50,1055.75,16,1,17.00
01/30/2004,07:07,1055.50,1055.50,1055.50,1055.50,0,2,2.00
01/30/2004,07:08,1055.50,1055.50,1055.50,1055.50,0,6,6.00
01/30/2004,07:09,1055.50,1055.50,1055.50,1055.50,0,3,3.00
01/30/2004,07:10,1055.50,1055.50,1055.50,1055.50,0,2,2.00
01/30/2004,07:12,1055.75,1055.75,1055.75,1055.75,28,0,28.00
01/30/2004,07:13,1055.75,1055.75,1055.75,1055.75,3,0,3.00
01/30/2004,07:14,1055.75,1056.00,1055.75,1056.00,31,0,31.00
01/30/2004,07:15,1055.75,1056.00,1055.75,1056.00,40,1,41.00
01/30/2004,07:16,1056.00,1056.25,1056.00,1056.00,44,24,68.00
01/30/2004,07:17,1056.25,1056.25,1056.00,1056.00,1,20,21.00
01/30/2004,07:18,1056.25,1056.25,1056.00,1056.25,28,100,128.00
01/30/2004,07:19,1056.25,1056.25,1056.00,1056.00,14,38,52.00
01/30/2004,07:20,1056.00,1056.25,1056.00,1056.00,6,7,13.00
01/30/2004,07:21,1056.25,1056.50,1056.00,1056.25,263,47,310.00
01/30/2004,07:22,1056.25,1056.50,1056.25,1056.25,1,96,97.00
01/30/2004,07:23,1056.25,1056.25,1056.00,1056.00,1,240,241.00
01/30/2004,07:24,1056.25,1056.25,1056.25,1056.25,69,0,69.00
01/30/2004,07:25,1056.25,1056.25,1056.00,1056.25,284,25,309.00
01/30/2004,07:26,1056.25,1056.50,1056.25,1056.25,172,149,321.00
01/30/2004,07:27,1056.50,1056.50,1056.25,1056.25,3,31,34.00
01/30/2004,07:28,1056.25,1056.50,1056.25,1056.25,1,35,36.00
01/30/2004,07:29,1056.00,1056.00,1055.50,1055.75,105,342,447.00
01/30/2004,07:30,1055.75,1056.00,1055.25,1055.25,93,67,160.00
01/30/2004,07:31,1055.00,1055.00,1051.25,1052.75,1260,2352,3612.00
01/30/2004,07:32,1052.50,1053.25,1052.25,1053.00,980,556,1536.00
01/30/2004,07:33,1053.00,1053.50,1052.75,1053.25,454,430,884.00
01/30/2004,07:34,1053.00,1053.75,1053.00,1053.50,739,194,933.00
01/30/2004,07:35,1053.50,1054.25,1053.50,1054.00,436,199,635.00
01/30/2004,07:36,1054.00,1054.25,1053.75,1053.75,174,340,514.00
01/30/2004,07:37,1053.75,1054.25,1053.50,1053.50,293,448,741.00
01/30/2004,07:38,1053.50,1053.75,1053.25,1053.25,64,251,315.00
01/30/2004,07:39,1053.25,1053.50,1053.25,1053.50,56,136,192.00
01/30/2004,07:40,1053.50,1053.75,1053.50,1053.50,111,31,142.00
01/30/2004,07:41,1053.50,1054.00,1053.50,1053.50,111,148,259.00
01/30/2004,07:42,1053.75,1054.00,1053.75,1053.75,65,25,90.00
01/30/2004,07:43,1053.75,1054.25,1053.75,1054.00,175,38,213.00
01/30/2004,07:44,1054.00,1054.50,1054.00,1054.50,241,79,320.00
01/30/2004,07:45,1054.25,1054.50,1054.25,1054.50,279,1,280.00
01/30/2004,07:46,1054.50,1055.00,1054.50,1054.75,284,23,307.00
01/30/2004,07:47,1055.00,1056.00,1055.00,1056.00,856,62,918.00
01/30/2004,07:48,1056.00,1056.00,1055.50,1055.75,86,230,316.00
01/30/2004,07:49,1055.75,1056.25,1055.75,1056.00,169,57,226.00
01/30/2004,07:50,1056.00,1056.25,1055.75,1056.00,107,60,167.00
01/30/2004,07:51,1056.00,1056.25,1055.75,1056.00,47,64,111.00
01/30/2004,07:52,1055.75,1055.75,1055.75,1055.75,0,309,309.00
01/30/2004,07:53,1055.75,1055.75,1055.25,1055.25,67,295,362.00
01/30/2004,07:54,1055.25,1055.25,1054.75,1055.25,114,153,267.00
01/30/2004,07:55,1055.25,1055.50,1055.25,1055.50,45,14,59.00
01/30/2004,07:56,1055.25,1055.50,1055.25,1055.25,6,11,17.00
01/30/2004,07:57,1055.25,1055.50,1055.00,1055.00,7,183,190.00
01/30/2004,07:58,1055.00,1055.25,1055.00,1055.00,7,36,43.00
01/30/2004,07:59,1055.00,1055.25,1054.75,1055.25,86,91,177.00
01/30/2004,08:00,1055.25,1055.50,1055.25,1055.50,90,0,90.00
01/30/2004,08:01,1055.50,1055.50,1055.50,1055.50,14,0,14.00
01/30/2004,08:02,1055.75,1056.00,1055.50,1055.75,203,66,269.00
01/30/2004,08:03,1055.50,1055.50,1055.50,1055.50,0,24,24.00
01/30/2004,08:04,1055.75,1056.00,1055.75,1056.00,93,0,93.00
01/30/2004,08:05,1055.75,1055.75,1055.50,1055.50,52,102,154.00
01/30/2004,08:06,1055.50,1056.00,1055.50,1056.00,147,32,179.00
01/30/2004,08:07,1056.00,1056.00,1055.50,1055.75,6,146,152.00
01/30/2004,08:08,1055.50,1055.75,1055.25,1055.50,8,39,47.00
01/30/2004,08:09,1055.25,1055.25,1055.00,1055.00,33,213,246.00
01/30/2004,08:10,1055.00,1055.00,1054.75,1054.75,36,115,151.00
01/30/2004,08:11,1054.50,1054.75,1054.50,1054.75,160,15,175.00
01/30/2004,08:12,1054.75,1054.75,1054.50,1054.75,36,39,75.00
01/30/2004,08:13,1054.50,1054.50,1054.50,1054.50,0,44,44.00
01/30/2004,08:14,1054.50,1054.50,1054.25,1054.25,0,313,313.00
01/30/2004,08:15,1054.25,1054.25,1054.00,1054.25,256,101,357.00
01/30/2004,08:16,1054.25,1054.25,1054.00,1054.25,54,35,89.00
01/30/2004,08:17,1054.25,1054.25,1054.00,1054.00,11,68,79.00
01/30/2004,08:18,1054.00,1054.25,1054.00,1054.00,2,13,15.00
01/30/2004,08:19,1054.00,1054.25,1054.00,1054.25,237,11,248.00
01/30/2004,08:20,1054.25,1054.25,1054.00,1054.00,6,51,57.00
01/30/2004,08:21,1054.00,1054.00,1053.75,1053.75,20,129,149.00
01/30/2004,08:22,1053.75,1054.00,1053.75,1054.00,35,14,49.00
01/30/2004,08:23,1053.75,1054.00,1053.75,1054.00,5,3,8.00
01/30/2004,08:24,1053.75,1053.75,1053.75,1053.75,0,8,8.00
01/30/2004,08:25,1053.75,1054.00,1053.75,1053.75,149,275,424.00
01/30/2004,08:26,1053.75,1053.75,1053.75,1053.75,0,90,90.00
01/30/2004,08:27,1054.00,1054.00,1053.75,1054.00,77,5,82.00
01/30/2004,08:28,1054.00,1054.25,1053.75,1054.00,94,15,109.00
01/30/2004,08:29,1054.25,1054.25,1054.00,1054.00,9,122,131.00
01/30/2004,08:30,1054.00,1054.75,1053.75,1054.50,500,270,770.00
01/30/2004,08:31,1054.75,1054.75,1053.50,1053.75,839,1807,2646.00
01/30/2004,08:32,1053.75,1054.25,1053.75,1054.00,818,732,1550.00
01/30/2004,08:33,1054.00,1054.25,1053.75,1054.00,1058,793,1851.00
01/30/2004,08:34,1054.00,1054.00,1052.75,1053.00,506,3358,3864.00
01/30/2004,08:35,1053.25,1053.25,1052.50,1052.75,634,2849,3483.00
01/30/2004,08:36,1052.50,1053.25,1052.25,1052.75,2572,2190,4762.00
01/30/2004,08:37,1052.75,1053.00,1052.50,1053.00,417,843,1260.00
01/30/2004,08:38,1052.75,1053.00,1052.00,1052.00,293,3744,4037.00
01/30/2004,08:39,1052.25,1052.75,1052.00,1052.75,1013,1358,2371.00
01/30/2004,08:40,1052.75,1052.75,1051.25,1051.75,1637,3063,4700.00
01/30/2004,08:41,1051.75,1052.50,1051.75,1052.00,1970,1450,3420.00
01/30/2004,08:42,1052.25,1052.25,1051.50,1051.50,114,1614,1728.00
01/30/2004,08:43,1051.50,1052.25,1051.25,1052.25,1525,1524,3049.00
01/30/2004,08:44,1052.25,1052.50,1052.00,1052.25,1742,262,2004.00
01/30/2004,08:45,1052.50,1052.75,1052.25,1052.25,1042,1081,2123.00
01/30/2004,08:46,1052.00,1052.50,1052.00,1052.00,453,366,819.00
01/30/2004,08:47,1052.00,1052.50,1052.00,1052.50,791,423,1214.00
01/30/2004,08:48,1052.50,1053.00,1052.50,1052.50,466,521,987.00
01/30/2004,08:49,1052.75,1053.75,1052.50,1053.75,2119,1534,3653.00
01/30/2004,08:50,1053.50,1054.25,1052.75,1052.75,2453,2362,4815.00
01/30/2004,08:51,1052.75,1053.25,1052.50,1053.25,843,1591,2434.00
01/30/2004,08:52,1053.25,1054.00,1053.25,1054.00,1397,480,1877.00
01/30/2004,08:53,1053.75,1054.50,1053.75,1054.00,1925,1430,3355.00
01/30/2004,08:54,1054.00,1054.50,1053.75,1054.00,833,1805,2638.00
01/30/2004,08:55,1054.25,1054.75,1053.75,1054.75,956,1233,2189.00
01/30/2004,08:56,1054.50,1054.75,1054.00,1054.25,622,1612,2234.00
01/30/2004,08:57,1054.00,1054.50,1053.75,1054.25,1531,2033,3564.00
01/30/2004,08:58,1054.25,1054.50,1053.25,1053.25,507,2651,3158.00
01/30/2004,08:59,1053.25,1054.00,1053.00,1054.00,1655,519,2174.00
01/30/2004,09:00,1054.00,1054.00,1052.75,1053.75,630,1666,2296.00
01/30/2004,09:01,1053.75,1054.75,1053.50,1054.25,2494,2203,4697.00
01/30/2004,09:02,1054.25,1054.75,1053.50,1053.75,1704,3607,5311.00
01/30/2004,09:03,1053.50,1053.75,1052.00,1052.00,1532,3846,5378.00
01/30/2004,09:04,1052.00,1052.50,1051.75,1052.25,1497,1514,3011.00
01/30/2004,09:05,1052.25,1052.25,1051.25,1051.50,932,2960,3892.00
01/30/2004,09:06,1051.50,1053.25,1051.50,1053.25,2171,780,2951.00
01/30/2004,09:07,1053.25,1053.75,1053.00,1053.75,1251,815,2066.00
01/30/2004,09:08,1053.75,1054.25,1053.50,1053.75,598,489,1087.00
01/30/2004,09:09,1054.00,1055.50,1053.75,1055.50,3195,506,3701.00
01/30/2004,09:10,1055.25,1055.75,1055.00,1055.25,1020,606,1626.00
01/30/2004,09:11,1055.25,1055.50,1054.75,1055.25,1251,1472,2723.00
01/30/2004,09:12,1055.25,1055.75,1054.75,1055.25,939,982,1921.00
01/30/2004,09:13,1055.25,1056.00,1055.00,1055.75,1366,867,2233.00
01/30/2004,09:14,1056.00,1056.00,1055.00,1055.00,604,1109,1713.00
01/30/2004,09:15,1055.00,1055.25,1054.75,1055.00,780,968,1748.00
01/30/2004,09:16,1055.00,1056.25,1055.00,1056.00,2030,567,2597.00
01/30/2004,09:17,1056.25,1056.50,1055.75,1056.25,1791,593,2384.00
01/30/2004,09:18,1056.25,1056.50,1056.00,1056.00,434,1558,1992.00
01/30/2004,09:19,1056.00,1056.25,1056.00,1056.00,1055,261,1316.00
01/30/2004,09:20,1056.00,1056.00,1055.25,1055.50,495,1416,1911.00
01/30/2004,09:21,1055.50,1055.75,1055.00,1055.50,910,1538,2448.00
01/30/2004,09:22,1055.50,1055.75,1055.25,1055.50,131,283,414.00
01/30/2004,09:23,1055.50,1056.50,1055.50,1055.75,1584,1711,3295.00
01/30/2004,09:24,1056.00,1056.00,1054.75,1055.00,789,2945,3734.00
01/30/2004,09:25,1054.75,1055.00,1054.00,1054.50,879,1810,2689.00
01/30/2004,09:26,1054.50,1055.00,1054.25,1054.75,591,895,1486.00
01/30/2004,09:27,1054.75,1055.50,1054.75,1055.00,838,618,1456.00
01/30/2004,09:28,1055.00,1055.00,1053.75,1053.75,861,2478,3339.00
01/30/2004,09:29,1053.75,1054.25,1052.75,1053.25,501,3172,3673.00
01/30/2004,09:30,1053.00,1053.75,1052.75,1052.75,2456,1313,3769.00
01/30/2004,09:31,1052.75,1052.75,1052.25,1052.50,894,1988,2882.00
01/30/2004,09:32,1052.25,1052.75,1052.25,1052.50,423,605,1028.00
01/30/2004,09:33,1052.50,1052.50,1051.75,1052.00,889,1767,2656.00
01/30/2004,09:34,1052.00,1052.25,1051.50,1051.50,1116,2577,3693.00
01/30/2004,09:35,1051.50,1051.75,1051.25,1051.50,934,1438,2372.00
01/30/2004,09:36,1051.50,1052.25,1051.25,1052.25,1769,613,2382.00
01/30/2004,09:37,1052.25,1052.75,1052.00,1052.50,724,1026,1750.00
01/30/2004,09:38,1052.25,1052.75,1052.25,1052.50,678,246,924.00
01/30/2004,09:39,1052.25,1052.75,1052.25,1052.75,1300,47,1347.00
01/30/2004,09:40,1052.50,1052.75,1052.00,1052.00,773,1353,2126.00
01/30/2004,09:41,1052.25,1052.75,1052.00,1052.25,904,467,1371.00
01/30/2004,09:42,1052.50,1052.50,1051.25,1051.25,271,2136,2407.00
01/30/2004,09:43,1051.50,1052.00,1050.75,1052.00,3279,3073,6352.00
01/30/2004,09:44,1052.00,1052.00,1051.50,1051.75,587,963,1550.00
01/30/2004,09:45,1051.75,1052.75,1051.75,1052.75,1963,554,2517.00
01/30/2004,09:46,1052.50,1052.75,1052.00,1052.25,189,1328,1517.00
01/30/2004,09:47,1052.50,1053.25,1052.25,1053.25,1593,93,1686.00
01/30/2004,09:48,1053.25,1053.25,1052.75,1053.00,1210,953,2163.00
01/30/2004,09:49,1053.00,1053.50,1052.75,1052.75,1442,1483,2925.00
01/30/2004,09:50,1052.75,1053.50,1052.75,1053.00,1438,584,2022.00
01/30/2004,09:51,1053.00,1053.75,1053.00,1053.75,667,950,1617.00
01/30/2004,09:52,1053.75,1054.00,1053.50,1053.75,951,373,1324.00
01/30/2004,09:53,1053.75,1054.00,1053.25,1053.25,671,1019,1690.00
01/30/2004,09:54,1053.25,1054.00,1053.25,1053.50,739,484,1223.00
01/30/2004,09:55,1053.75,1053.75,1052.50,1052.50,172,1867,2039.00
01/30/2004,09:56,1052.50,1053.25,1052.50,1053.00,2001,292,2293.00
01/30/2004,09:57,1053.00,1053.75,1053.00,1053.75,2348,941,3289.00
01/30/2004,09:58,1053.75,1054.00,1053.50,1053.75,415,89,504.00
01/30/2004,09:59,1053.50,1053.75,1053.25,1053.50,347,594,941.00
01/30/2004,10:00,1053.25,1053.75,1053.00,1053.25,884,548,1432.00
01/30/2004,10:01,1053.25,1054.00,1053.00,1053.75,882,535,1417.00
01/30/2004,10:02,1053.75,1054.00,1053.25,1053.25,133,1181,1314.00
01/30/2004,10:03,1053.25,1053.25,1052.50,1053.00,1475,2281,3756.00
01/30/2004,10:04,1053.00,1053.25,1052.50,1052.50,167,854,1021.00
01/30/2004,10:05,1052.75,1053.50,1052.50,1053.50,1220,49,1269.00
01/30/2004,10:06,1053.25,1053.50,1052.50,1052.75,143,577,720.00
01/30/2004,10:07,1052.50,1052.75,1052.00,1052.50,692,1511,2203.00
01/30/2004,10:08,1052.50,1053.25,1052.50,1052.75,633,165,798.00
01/30/2004,10:09,1053.00,1053.00,1052.75,1052.75,105,86,191.00
01/30/2004,10:10,1052.75,1052.75,1052.50,1052.50,199,189,388.00
01/30/2004,10:11,1052.75,1053.00,1052.50,1052.75,436,139,575.00
01/30/2004,10:12,1052.75,1053.00,1052.75,1052.75,71,267,338.00
01/30/2004,10:13,1052.75,1053.00,1051.75,1052.00,238,1808,2046.00
01/30/2004,10:14,1052.00,1052.25,1051.25,1051.50,782,1710,2492.00
01/30/2004,10:15,1051.50,1052.00,1051.00,1051.25,610,743,1353.00
01/30/2004,10:16,1051.00,1051.25,1050.75,1051.00,1802,2354,4156.00
01/30/2004,10:17,1051.00,1051.75,1050.75,1051.75,1453,545,1998.00
01/30/2004,10:18,1051.75,1052.00,1051.50,1052.00,886,512,1398.00
01/30/2004,10:19,1052.00,1052.50,1051.75,1052.00,713,500,1213.00
01/30/2004,10:20,1051.75,1052.00,1051.25,1051.75,208,854,1062.00
01/30/2004,10:21,1051.50,1052.00,1051.50,1051.75,772,112,884.00
01/30/2004,10:22,1052.00,1052.00,1051.50,1051.75,118,308,426.00
01/30/2004,10:23,1051.75,1052.00,1051.50,1051.50,313,636,949.00
01/30/2004,10:24,1051.50,1051.75,1051.25,1051.75,632,112,744.00
01/30/2004,10:25,1051.75,1051.75,1051.50,1051.50,4,29,33.00
01/30/2004,10:26,1051.50,1051.75,1051.00,1051.25,808,1450,2258.00
01/30/2004,10:27,1051.25,1052.00,1051.25,1051.75,897,391,1288.00
01/30/2004,10:28,1051.75,1052.00,1051.00,1051.00,493,1030,1523.00
01/30/2004,10:29,1051.00,1051.75,1050.75,1051.50,2515,1553,4068.00
01/30/2004,10:30,1051.50,1052.00,1051.50,1051.75,358,311,669.00
01/30/2004,10:31,1052.00,1052.00,1051.75,1051.75,44,238,282.00
01/30/2004,10:32,1051.75,1052.00,1051.00,1051.25,634,1282,1916.00
01/30/2004,10:33,1051.00,1052.00,1051.00,1052.00,1436,937,2373.00
01/30/2004,10:34,1052.00,1052.25,1051.75,1052.00,1185,707,1892.00
01/30/2004,10:35,1052.00,1052.25,1051.50,1051.75,970,1029,1999.00
01/30/2004,10:36,1051.75,1052.00,1051.50,1051.75,453,301,754.00
01/30/2004,10:37,1051.75,1052.00,1051.50,1051.75,210,790,1000.00
01/30/2004,10:38,1051.75,1052.00,1051.25,1051.50,802,2107,2909.00
01/30/2004,10:39,1051.50,1051.75,1051.25,1051.50,487,871,1358.00
01/30/2004,10:40,1051.50,1051.75,1051.25,1051.25,125,1155,1280.00
01/30/2004,10:41,1051.25,1051.75,1051.00,1051.50,856,843,1699.00
01/30/2004,10:42,1051.25,1051.50,1051.00,1051.50,161,341,502.00
01/30/2004,10:43,1051.25,1051.50,1051.25,1051.50,345,52,397.00
01/30/2004,10:44,1051.50,1052.00,1051.50,1051.75,1298,513,1811.00
01/30/2004,10:45,1051.75,1052.25,1051.50,1051.75,870,605,1475.00
01/30/2004,10:46,1052.00,1052.25,1051.75,1052.00,792,458,1250.00
01/30/2004,10:47,1052.00,1052.25,1051.75,1051.75,27,318,345.00
01/30/2004,10:48,1051.75,1052.25,1051.75,1052.00,309,256,565.00
01/30/2004,10:49,1052.00,1052.50,1051.75,1052.00,622,826,1448.00
01/30/2004,10:50,1052.00,1052.25,1051.75,1052.00,157,210,367.00
01/30/2004,10:51,1052.00,1052.25,1051.75,1051.75,126,968,1094.00
01/30/2004,10:52,1051.75,1052.00,1051.50,1052.00,96,368,464.00
01/30/2004,10:53,1051.75,1052.00,1051.50,1051.75,335,228,563.00
01/30/2004,10:54,1052.00,1052.25,1051.75,1052.00,112,46,158.00
01/30/2004,10:55,1052.00,1052.25,1051.75,1051.75,130,334,464.00
01/30/2004,10:56,1051.75,1052.25,1051.75,1051.75,271,813,1084.00
01/30/2004,10:57,1051.75,1052.50,1051.75,1052.25,667,173,840.00
01/30/2004,10:58,1052.25,1053.25,1052.00,1053.00,2389,691,3080.00
01/30/2004,10:59,1053.25,1053.25,1052.75,1053.00,715,358,1073.00
01/30/2004,11:00,1052.75,1053.25,1052.75,1053.00,294,238,532.00
01/30/2004,11:01,1052.75,1053.00,1052.75,1053.00,212,333,545.00
01/30/2004,11:02,1052.75,1053.00,1052.75,1052.75,109,81,190.00
01/30/2004,11:03,1052.75,1053.00,1052.75,1053.00,113,54,167.00
01/30/2004,11:04,1052.75,1053.25,1052.75,1053.00,873,244,1117.00
01/30/2004,11:05,1053.00,1053.25,1053.00,1053.25,617,23,640.00
01/30/2004,11:06,1053.25,1053.25,1053.00,1053.25,116,169,285.00
01/30/2004,11:07,1053.25,1053.50,1053.00,1053.25,908,166,1074.00
01/30/2004,11:08,1053.00,1053.25,1053.00,1053.00,292,421,713.00
01/30/2004,11:09,1053.00,1053.00,1052.75,1052.75,117,671,788.00
01/30/2004,11:10,1052.75,1053.00,1052.50,1052.50,196,530,726.00
01/30/2004,11:11,1052.50,1052.75,1052.25,1052.50,170,501,671.00
01/30/2004,11:12,1052.50,1053.00,1052.50,1052.75,246,64,310.00
01/30/2004,11:13,1052.75,1052.75,1052.50,1052.75,66,202,268.00
01/30/2004,11:14,1052.75,1053.00,1052.75,1053.00,247,10,257.00
01/30/2004,11:15,1052.75,1053.00,1052.75,1053.00,56,3,59.00
01/30/2004,11:16,1053.00,1053.00,1052.75,1053.00,99,3,102.00
01/30/2004,11:17,1052.75,1053.00,1052.25,1052.50,92,645,737.00
01/30/2004,11:18,1052.50,1052.50,1052.25,1052.50,330,452,782.00
01/30/2004,11:19,1052.50,1052.75,1052.50,1052.50,198,143,341.00
01/30/2004,11:20,1052.50,1052.75,1051.75,1051.75,155,943,1098.00
01/30/2004,11:21,1051.75,1052.25,1051.75,1052.25,424,21,445.00
01/30/2004,11:22,1052.00,1052.25,1052.00,1052.00,50,25,75.00
01/30/2004,11:23,1052.00,1052.25,1052.00,1052.25,227,20,247.00
01/30/2004,11:24,1052.25,1052.50,1052.00,1052.25,260,21,281.00
01/30/2004,11:25,1052.25,1052.50,1052.00,1052.25,118,284,402.00
01/30/2004,11:26,1052.25,1052.25,1052.25,1052.25,141,0,141.00
01/30/2004,11:27,1052.25,1052.75,1052.25,1052.75,555,75,630.00
01/30/2004,11:28,1052.75,1052.75,1052.50,1052.75,28,7,35.00
01/30/2004,11:29,1052.75,1053.00,1052.50,1052.75,137,140,277.00
01/30/2004,11:30,1052.75,1053.25,1052.75,1053.25,331,45,376.00
01/30/2004,11:31,1053.25,1053.25,1052.75,1053.00,49,269,318.00
01/30/2004,11:32,1053.00,1053.00,1052.50,1052.75,64,252,316.00
01/30/2004,11:33,1052.75,1052.75,1052.50,1052.75,114,1,115.00
01/30/2004,11:34,1052.75,1053.00,1052.75,1052.75,38,110,148.00
01/30/2004,11:35,1052.50,1052.75,1052.50,1052.50,75,24,99.00
01/30/2004,11:36,1052.75,1052.75,1052.50,1052.50,19,446,465.00
01/30/2004,11:37,1052.50,1053.00,1052.50,1052.50,253,51,304.00
01/30/2004,11:38,1052.50,1052.75,1052.50,1052.75,42,93,135.00
01/30/2004,11:39,1052.75,1052.75,1052.50,1052.75,268,1,269.00
01/30/2004,11:40,1052.75,1052.75,1052.50,1052.75,31,1,32.00
01/30/2004,11:41,1052.75,1053.25,1052.75,1053.25,840,174,1014.00
01/30/2004,11:42,1053.25,1053.50,1053.00,1053.25,563,24,587.00
01/30/2004,11:43,1053.25,1054.00,1053.25,1053.75,1586,67,1653.00
01/30/2004,11:44,1053.75,1054.00,1053.75,1053.75,189,387,576.00
01/30/2004,11:45,1053.75,1054.25,1053.75,1054.00,1086,411,1497.00
01/30/2004,11:46,1054.00,1054.25,1053.75,1054.00,201,260,461.00
01/30/2004,11:47,1054.00,1054.25,1053.75,1054.00,132,170,302.00
01/30/2004,11:48,1053.75,1054.00,1053.75,1054.00,33,54,87.00
01/30/2004,11:49,1053.75,1053.75,1053.50,1053.75,389,266,655.00
01/30/2004,11:50,1053.75,1053.75,1053.50,1053.50,235,28,263.00
01/30/2004,11:51,1053.75,1054.50,1053.75,1054.00,910,417,1327.00
01/30/2004,11:52,1054.25,1054.25,1053.75,1054.25,510,679,1189.00
01/30/2004,11:53,1054.25,1054.50,1054.00,1054.25,157,121,278.00
01/30/2004,11:54,1054.25,1054.75,1054.00,1054.50,922,58,980.00
01/30/2004,11:55,1054.75,1055.00,1054.25,1054.50,1327,630,1957.00
01/30/2004,11:56,1054.50,1054.75,1054.25,1054.50,153,215,368.00
01/30/2004,11:57,1054.50,1054.75,1054.25,1054.50,314,65,379.00
01/30/2004,11:58,1054.50,1054.75,1054.25,1054.50,38,209,247.00
01/30/2004,11:59,1054.50,1054.75,1054.25,1054.50,19,231,250.00
01/30/2004,12:00,1054.25,1054.25,1053.50,1054.00,204,1181,1385.00
01/30/2004,12:01,1053.75,1054.00,1053.50,1053.75,176,131,307.00
01/30/2004,12:02,1053.75,1054.25,1053.50,1054.25,280,358,638.00
01/30/2004,12:03,1054.25,1054.25,1054.00,1054.00,376,30,406.00
01/30/2004,12:04,1054.00,1054.25,1054.00,1054.00,10,16,26.00
01/30/2004,12:05,1054.00,1054.25,1054.00,1054.00,11,24,35.00
01/30/2004,12:06,1054.00,1054.25,1053.50,1053.75,264,638,902.00
01/30/2004,12:07,1053.50,1053.75,1053.25,1053.25,38,282,320.00
01/30/2004,12:08,1053.25,1054.00,1053.25,1053.75,181,89,270.00
01/30/2004,12:09,1053.75,1054.00,1053.75,1054.00,34,7,41.00
01/30/2004,12:10,1054.00,1054.25,1053.75,1054.00,120,126,246.00
01/30/2004,12:11,1054.25,1054.25,1054.00,1054.25,64,40,104.00
01/30/2004,12:12,1054.25,1054.25,1053.75,1053.75,10,108,118.00
01/30/2004,12:13,1053.75,1054.00,1053.75,1054.00,140,12,152.00
01/30/2004,12:14,1054.00,1054.75,1054.00,1054.50,655,171,826.00
01/30/2004,12:15,1054.50,1054.75,1054.25,1054.75,381,457,838.00
01/30/2004,12:16,1054.50,1055.25,1054.50,1055.25,1531,341,1872.00
01/30/2004,12:17,1055.00,1055.50,1055.00,1055.00,716,528,1244.00
01/30/2004,12:18,1055.00,1055.25,1054.75,1055.00,126,196,322.00
01/30/2004,12:19,1055.00,1055.25,1055.00,1055.00,19,84,103.00
01/30/2004,12:20,1055.00,1055.00,1054.75,1054.75,16,261,277.00
01/30/2004,12:21,1054.75,1055.25,1054.75,1054.75,744,195,939.00
01/30/2004,12:22,1055.00,1055.00,1054.75,1054.75,347,31,378.00
01/30/2004,12:23,1054.75,1055.25,1054.50,1054.50,109,238,347.00
01/30/2004,12:24,1054.50,1054.75,1054.50,1054.75,74,42,116.00
01/30/2004,12:25,1054.75,1055.00,1054.50,1054.50,181,203,384.00
01/30/2004,12:26,1054.50,1054.75,1054.50,1054.50,6,53,59.00
01/30/2004,12:27,1054.50,1055.00,1054.50,1054.75,122,28,150.00
01/30/2004,12:28,1054.75,1055.25,1054.50,1055.25,388,296,684.00
01/30/2004,12:29,1055.00,1055.25,1054.50,1054.75,103,370,473.00
01/30/2004,12:30,1054.50,1055.00,1054.50,1054.75,289,180,469.00
01/30/2004,12:31,1054.75,1054.75,1054.50,1054.50,79,38,117.00
01/30/2004,12:32,1054.50,1054.75,1054.00,1054.25,244,1295,1539.00
01/30/2004,12:33,1054.25,1054.25,1053.75,1054.00,130,436,566.00
01/30/2004,12:34,1054.25,1054.25,1054.00,1054.00,19,82,101.00
01/30/2004,12:35,1054.25,1054.25,1053.75,1054.00,53,224,277.00
01/30/2004,12:36,1053.75,1054.25,1053.75,1054.00,245,379,624.00
01/30/2004,12:37,1054.00,1054.00,1053.75,1053.75,11,31,42.00
01/30/2004,12:38,1053.75,1054.00,1053.75,1054.00,249,369,618.00
01/30/2004,12:39,1053.75,1054.00,1053.75,1054.00,4,245,249.00
01/30/2004,12:40,1054.00,1054.00,1053.75,1053.75,4,148,152.00
01/30/2004,12:41,1053.75,1054.50,1053.75,1054.50,329,32,361.00
01/30/2004,12:42,1054.50,1054.50,1054.00,1054.00,126,143,269.00
01/30/2004,12:43,1054.25,1054.25,1054.00,1054.25,470,2,472.00
01/30/2004,12:44,1054.25,1054.50,1054.00,1054.25,92,269,361.00
01/30/2004,12:45,1054.25,1054.25,1054.00,1054.25,128,2,130.00
01/30/2004,12:46,1054.25,1054.25,1053.75,1054.00,12,368,380.00
01/30/2004,12:47,1053.75,1054.00,1053.75,1054.00,153,61,214.00
01/30/2004,12:48,1054.00,1054.25,1054.00,1054.00,36,262,298.00
01/30/2004,12:49,1054.00,1054.00,1053.75,1054.00,67,16,83.00
01/30/2004,12:50,1054.00,1054.50,1054.00,1054.25,294,122,416.00
01/30/2004,12:51,1054.25,1054.75,1054.25,1054.75,244,125,369.00
01/30/2004,12:52,1054.50,1055.00,1054.50,1054.75,312,380,692.00
01/30/2004,12:53,1054.75,1054.75,1054.50,1054.75,154,5,159.00
01/30/2004,12:54,1054.75,1054.75,1054.50,1054.50,9,9,18.00
01/30/2004,12:55,1054.50,1055.00,1054.50,1055.00,109,19,128.00
01/30/2004,12:56,1054.75,1055.00,1054.75,1055.00,23,16,39.00
01/30/2004,12:57,1055.00,1055.00,1054.75,1054.75,6,476,482.00
01/30/2004,12:58,1054.75,1054.75,1054.50,1054.50,14,85,99.00
01/30/2004,12:59,1054.50,1054.75,1054.50,1054.75,24,8,32.00
01/30/2004,13:00,1054.75,1054.75,1054.00,1054.00,19,710,729.00
01/30/2004,13:01,1054.00,1054.25,1053.25,1053.50,130,852,982.00
01/30/2004,13:02,1053.50,1053.50,1053.00,1053.00,119,1118,1237.00
01/30/2004,13:03,1053.00,1053.25,1052.50,1052.75,645,914,1559.00
01/30/2004,13:04,1052.75,1053.00,1052.50,1053.00,338,174,512.00
01/30/2004,13:05,1053.00,1053.25,1052.75,1053.25,450,15,465.00
01/30/2004,13:06,1053.25,1053.50,1053.00,1053.50,268,85,353.00
01/30/2004,13:07,1053.50,1053.50,1053.25,1053.50,33,42,75.00
01/30/2004,13:08,1053.50,1053.50,1052.75,1052.75,129,726,855.00
01/30/2004,13:09,1052.75,1053.00,1052.75,1052.75,35,416,451.00
01/30/2004,13:10,1053.00,1053.00,1052.75,1052.75,25,185,210.00
01/30/2004,13:11,1052.50,1053.25,1052.50,1053.00,508,68,576.00
01/30/2004,13:12,1053.25,1053.25,1053.00,1053.25,263,32,295.00
01/30/2004,13:13,1053.00,1053.25,1053.00,1053.25,14,51,65.00
01/30/2004,13:14,1053.25,1053.25,1053.00,1053.25,33,4,37.00
01/30/2004,13:15,1053.25,1053.25,1052.25,1052.25,585,1114,1699.00
01/30/2004,13:16,1052.25,1052.50,1051.50,1052.00,863,1754,2617.00
01/30/2004,13:17,1052.00,1052.00,1051.50,1051.75,853,681,1534.00
01/30/2004,13:18,1051.75,1052.00,1051.00,1051.25,1239,2756,3995.00
01/30/2004,13:19,1051.00,1052.00,1051.00,1051.75,1124,546,1670.00
01/30/2004,13:20,1051.50,1052.00,1051.50,1052.00,420,693,1113.00
01/30/2004,13:21,1052.00,1052.25,1051.75,1052.25,667,230,897.00
01/30/2004,13:22,1052.25,1052.25,1051.50,1051.50,67,969,1036.00
01/30/2004,13:23,1051.75,1052.25,1051.50,1052.00,605,233,838.00
01/30/2004,13:24,1051.75,1052.00,1051.75,1051.75,17,184,201.00
01/30/2004,13:25,1052.00,1052.75,1052.00,1052.50,1593,450,2043.00
01/30/2004,13:26,1052.50,1052.50,1051.75,1052.00,317,1516,1833.00
01/30/2004,13:27,1052.00,1052.00,1051.50,1051.75,442,458,900.00
01/30/2004,13:28,1051.75,1052.25,1051.50,1052.25,629,34,663.00
01/30/2004,13:29,1052.25,1052.50,1051.75,1052.00,181,487,668.00
01/30/2004,13:30,1052.00,1052.00,1051.50,1051.75,267,520,787.00
01/30/2004,13:31,1051.75,1052.00,1051.00,1051.00,174,1987,2161.00
01/30/2004,13:32,1051.00,1051.25,1050.25,1050.75,1880,3126,5006.00
01/30/2004,13:33,1050.75,1051.50,1050.50,1051.50,1052,946,1998.00
01/30/2004,13:34,1051.50,1052.50,1051.25,1051.75,2626,864,3490.00
01/30/2004,13:35,1051.75,1051.75,1051.00,1051.25,813,1263,2076.00
01/30/2004,13:36,1051.25,1052.00,1051.00,1052.00,741,63,804.00
01/30/2004,13:37,1052.00,1052.75,1051.75,1052.00,1099,309,1408.00
01/30/2004,13:38,1052.00,1052.50,1052.00,1052.00,344,226,570.00
01/30/2004,13:39,1052.25,1052.50,1052.00,1052.25,465,145,610.00
01/30/2004,13:40,1052.00,1052.25,1052.00,1052.00,199,13,212.00
01/30/2004,13:41,1052.00,1053.25,1052.00,1053.00,1159,628,1787.00
01/30/2004,13:42,1053.00,1053.25,1052.75,1052.75,749,189,938.00
01/30/2004,13:43,1053.00,1053.25,1052.75,1052.75,297,207,504.00
01/30/2004,13:44,1053.00,1053.00,1052.50,1052.50,69,401,470.00
01/30/2004,13:45,1052.75,1052.75,1052.25,1052.25,19,1074,1093.00
01/30/2004,13:46,1052.50,1053.00,1052.25,1052.50,544,238,782.00
01/30/2004,13:47,1052.50,1052.75,1052.50,1052.50,13,287,300.00
01/30/2004,13:48,1052.50,1052.75,1052.50,1052.50,41,67,108.00
01/30/2004,13:49,1052.50,1052.75,1052.25,1052.50,107,637,744.00
01/30/2004,13:50,1052.50,1052.50,1051.50,1052.25,1183,2452,3635.00
01/30/2004,13:51,1052.25,1052.25,1051.50,1052.00,1071,694,1765.00
01/30/2004,13:52,1052.00,1052.25,1051.75,1052.00,401,371,772.00
01/30/2004,13:53,1052.00,1053.00,1052.00,1052.75,2460,409,2869.00
01/30/2004,13:54,1052.75,1053.25,1052.50,1053.25,452,491,943.00
01/30/2004,13:55,1053.00,1053.75,1053.00,1053.50,2311,826,3137.00
01/30/2004,13:56,1053.50,1054.00,1053.50,1053.50,1216,507,1723.00
01/30/2004,13:57,1053.75,1053.75,1053.50,1053.75,305,26,331.00
01/30/2004,13:58,1053.50,1053.75,1053.50,1053.50,42,38,80.00
01/30/2004,13:59,1053.50,1054.50,1053.50,1054.00,1157,741,1898.00
01/30/2004,14:00,1054.25,1054.25,1053.25,1053.25,294,1927,2221.00
01/30/2004,14:01,1053.25,1053.75,1053.00,1053.50,1281,364,1645.00
01/30/2004,14:02,1053.50,1053.50,1053.25,1053.50,409,305,714.00
01/30/2004,14:03,1053.50,1054.00,1053.50,1053.75,363,160,523.00
01/30/2004,14:04,1054.00,1054.00,1053.75,1053.75,21,82,103.00
01/30/2004,14:05,1054.00,1054.00,1053.75,1053.75,6,186,192.00
01/30/2004,14:06,1053.75,1054.50,1053.75,1054.25,1017,374,1391.00
01/30/2004,14:07,1054.50,1055.00,1054.25,1054.50,1605,1782,3387.00
01/30/2004,14:08,1054.25,1054.75,1054.25,1054.50,415,245,660.00
01/30/2004,14:09,1054.50,1055.00,1054.25,1054.50,527,447,974.00
01/30/2004,14:10,1054.50,1054.75,1054.50,1054.75,176,71,247.00
01/30/2004,14:11,1054.75,1055.25,1054.75,1054.75,990,495,1485.00
01/30/2004,14:12,1054.75,1055.00,1054.25,1054.25,51,1765,1816.00
01/30/2004,14:13,1054.25,1054.50,1053.75,1054.00,717,924,1641.00
01/30/2004,14:14,1054.25,1054.50,1053.50,1053.50,258,1516,1774.00
01/30/2004,14:15,1053.50,1053.75,1053.25,1053.50,405,845,1250.00
01/30/2004,14:16,1053.75,1054.75,1053.50,1054.50,1156,645,1801.00
01/30/2004,14:17,1054.50,1054.50,1053.75,1054.00,350,432,782.00
01/30/2004,14:18,1054.00,1054.00,1053.50,1053.75,272,685,957.00
01/30/2004,14:19,1053.75,1054.50,1053.75,1054.25,534,703,1237.00
01/30/2004,14:20,1054.25,1054.50,1054.25,1054.25,10,161,171.00
01/30/2004,14:21,1054.00,1054.25,1053.25,1053.25,525,1292,1817.00
01/30/2004,14:22,1053.50,1053.75,1053.25,1053.75,291,386,677.00
01/30/2004,14:23,1053.50,1054.25,1053.50,1054.00,595,110,705.00
01/30/2004,14:24,1054.00,1054.00,1052.75,1053.00,363,1896,2259.00
01/30/2004,14:25,1053.00,1053.25,1053.00,1053.00,219,211,430.00
01/30/2004,14:26,1053.00,1053.50,1052.75,1053.50,883,342,1225.00
01/30/2004,14:27,1053.50,1054.00,1053.50,1053.75,1188,508,1696.00
01/30/2004,14:28,1053.75,1053.75,1053.00,1053.25,321,826,1147.00
01/30/2004,14:29,1053.25,1054.25,1053.25,1053.75,805,170,975.00
01/30/2004,14:30,1053.75,1054.00,1053.00,1053.50,420,922,1342.00
01/30/2004,14:31,1053.50,1054.00,1053.50,1053.50,479,224,703.00
01/30/2004,14:32,1053.50,1053.75,1053.50,1053.50,149,10,159.00
01/30/2004,14:33,1053.50,1054.25,1053.50,1054.00,638,197,835.00
01/30/2004,14:34,1054.00,1054.50,1054.00,1054.25,1784,2048,3832.00
01/30/2004,14:35,1054.25,1055.00,1054.25,1054.75,2598,1022,3620.00
01/30/2004,14:36,1054.75,1055.00,1054.50,1054.75,466,203,669.00
01/30/2004,14:37,1054.75,1055.50,1054.75,1055.25,1827,906,2733.00
01/30/2004,14:38,1055.50,1055.75,1055.00,1055.75,1774,441,2215.00
01/30/2004,14:39,1055.75,1056.00,1055.00,1055.25,368,1789,2157.00
01/30/2004,14:40,1055.25,1055.25,1054.50,1054.75,431,845,1276.00
01/30/2004,14:41,1054.50,1055.25,1054.50,1055.00,1417,766,2183.00
01/30/2004,14:42,1055.00,1055.00,1054.25,1054.75,1226,712,1938.00
01/30/2004,14:43,1054.75,1055.00,1054.50,1054.75,1328,1543,2871.00
01/30/2004,14:44,1054.75,1055.25,1054.50,1055.00,791,174,965.00
01/30/2004,14:45,1055.25,1055.50,1054.75,1055.25,1805,651,2456.00
01/30/2004,14:46,1055.25,1055.50,1055.00,1055.25,1096,253,1349.00
01/30/2004,14:47,1055.25,1056.00,1055.25,1055.75,2098,1250,3348.00
01/30/2004,14:48,1055.75,1055.75,1055.50,1055.50,22,417,439.00
01/30/2004,14:49,1055.50,1056.00,1055.25,1055.25,886,1140,2026.00
01/30/2004,14:50,1055.25,1056.00,1055.25,1055.50,964,708,1672.00
01/30/2004,14:51,1055.50,1056.00,1055.50,1056.00,466,483,949.00
01/30/2004,14:52,1056.00,1056.00,1055.50,1055.75,405,643,1048.00
01/30/2004,14:53,1055.50,1055.75,1055.00,1055.00,247,1637,1884.00
01/30/2004,14:54,1055.25,1055.25,1054.75,1055.00,514,1716,2230.00
01/30/2004,14:55,1055.00,1055.25,1054.75,1055.00,1002,706,1708.00
01/30/2004,14:56,1055.00,1055.00,1054.50,1054.50,1007,1297,2304.00
01/30/2004,14:57,1054.50,1054.75,1054.25,1054.50,448,846,1294.00
01/30/2004,14:58,1054.50,1054.50,1054.00,1054.25,566,1956,2522.00
01/30/2004,14:59,1054.25,1054.25,1053.75,1053.75,275,3056,3331.00
01/30/2004,15:00,1053.75,1054.25,1053.50,1054.00,1593,2616,4209.00
01/30/2004,15:01,1054.00,1054.00,1053.00,1053.50,1842,3215,5057.00
01/30/2004,15:02,1053.50,1053.75,1053.25,1053.75,1405,483,1888.00
01/30/2004,15:03,1053.75,1054.00,1053.50,1053.75,939,723,1662.00
01/30/2004,15:04,1054.00,1054.00,1053.50,1053.75,512,1327,1839.00
01/30/2004,15:05,1053.75,1054.00,1053.50,1053.75,819,546,1365.00
01/30/2004,15:06,1053.75,1054.00,1053.50,1053.75,365,384,749.00
01/30/2004,15:07,1053.75,1053.75,1053.50,1053.75,447,232,679.00
01/30/2004,15:08,1053.75,1053.75,1053.50,1053.50,63,330,393.00
01/30/2004,15:09,1053.50,1053.50,1053.25,1053.25,78,496,574.00
01/30/2004,15:10,1053.50,1053.50,1053.25,1053.25,226,1364,1590.00
01/30/2004,15:11,1053.25,1053.50,1053.00,1053.50,664,620,1284.00
01/30/2004,15:12,1053.75,1054.00,1053.50,1053.75,609,515,1124.00
01/30/2004,15:13,1053.50,1054.00,1053.50,1054.00,297,865,1162.00
01/30/2004,15:14,1053.75,1054.00,1053.50,1053.75,601,690,1291.00
01/30/2004,15:15,1053.75,1055.00,1053.50,1054.75,3218,1747,4965.00
01/30/2004,15:16,1055.00,1055.00,1054.75,1054.75,16,5,21.00
02/01/2004,17:31,1054.50,1055.00,1053.00,1053.50,53,330,383.00
02/01/2004,17:32,1053.50,1053.75,1053.25,1053.50,29,34,63.00
02/01/2004,17:33,1053.75,1053.75,1053.50,1053.75,57,7,64.00
02/01/2004,17:34,1053.75,1054.00,1053.75,1054.00,32,0,32.00
02/01/2004,17:35,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/01/2004,17:36,1054.00,1054.00,1054.00,1054.00,17,0,17.00
02/01/2004,17:37,1053.75,1054.00,1053.75,1054.00,2,1,3.00
02/01/2004,17:38,1054.00,1054.00,1054.00,1054.00,7,0,7.00
02/01/2004,17:39,1053.75,1054.00,1053.75,1054.00,18,38,56.00
02/01/2004,17:40,1054.00,1054.00,1054.00,1054.00,4,0,4.00
02/01/2004,17:41,1054.25,1054.25,1054.25,1054.25,24,0,24.00
02/01/2004,17:42,1054.25,1054.25,1054.00,1054.00,2,1,3.00
02/01/2004,17:43,1054.00,1054.25,1054.00,1054.25,12,3,15.00
02/01/2004,17:45,1054.50,1054.50,1054.25,1054.25,1,8,9.00
02/01/2004,17:46,1054.25,1054.25,1054.00,1054.25,4,4,8.00
02/01/2004,17:47,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/01/2004,17:49,1054.25,1054.25,1054.25,1054.25,12,0,12.00
02/01/2004,17:50,1054.25,1054.25,1054.00,1054.00,4,1,5.00
02/01/2004,17:53,1054.25,1054.25,1054.25,1054.25,8,0,8.00
02/01/2004,17:54,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/01/2004,17:55,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/01/2004,17:58,1054.25,1054.25,1054.25,1054.25,3,0,3.00
02/01/2004,18:00,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/01/2004,18:02,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/01/2004,18:03,1054.25,1054.25,1054.25,1054.25,5,0,5.00
02/01/2004,18:04,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/01/2004,18:05,1054.50,1054.50,1054.50,1054.50,2,0,2.00
02/01/2004,18:10,1054.25,1054.50,1054.25,1054.50,20,5,25.00
02/01/2004,18:11,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/01/2004,18:12,1054.50,1054.50,1054.50,1054.50,6,0,6.00
02/01/2004,18:13,1054.50,1054.50,1054.50,1054.50,2,0,2.00
02/01/2004,18:16,1054.50,1054.50,1054.50,1054.50,2,0,2.00
02/01/2004,18:17,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/01/2004,18:21,1054.25,1054.25,1054.25,1054.25,0,5,5.00
02/01/2004,18:22,1054.50,1054.50,1054.25,1054.25,2,2,4.00
02/01/2004,18:27,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/01/2004,18:29,1054.50,1054.50,1054.50,1054.50,2,0,2.00
02/01/2004,18:31,1054.50,1054.50,1054.50,1054.50,10,0,10.00
02/01/2004,18:32,1054.50,1054.50,1054.50,1054.50,16,0,16.00
02/01/2004,18:35,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/01/2004,18:43,1054.75,1054.75,1054.75,1054.75,13,0,13.00
02/01/2004,18:46,1055.00,1055.00,1055.00,1055.00,6,0,6.00
02/01/2004,18:47,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/01/2004,18:50,1055.00,1055.00,1055.00,1055.00,13,0,13.00
02/01/2004,18:51,1055.00,1055.00,1055.00,1055.00,3,0,3.00
02/01/2004,18:54,1055.00,1055.00,1054.75,1055.00,8,1,9.00
02/01/2004,18:55,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/01/2004,18:56,1055.00,1055.00,1055.00,1055.00,2,0,2.00
02/01/2004,19:00,1054.75,1054.75,1054.75,1054.75,0,5,5.00
02/01/2004,19:01,1054.75,1054.75,1054.75,1054.75,0,11,11.00
02/01/2004,19:02,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/01/2004,19:03,1054.75,1054.75,1054.75,1054.75,0,4,4.00
02/01/2004,19:06,1054.75,1054.75,1054.75,1054.75,0,8,8.00
02/01/2004,19:08,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/01/2004,19:09,1054.75,1054.75,1054.75,1054.75,0,11,11.00
02/01/2004,19:10,1054.75,1054.75,1054.75,1054.75,0,8,8.00
02/01/2004,19:11,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/01/2004,19:12,1054.50,1054.50,1054.50,1054.50,0,3,3.00
02/01/2004,19:15,1054.75,1054.75,1054.75,1054.75,5,0,5.00
02/01/2004,19:16,1055.00,1055.00,1054.75,1054.75,4,10,14.00
02/01/2004,19:20,1055.00,1055.00,1055.00,1055.00,2,0,2.00
02/01/2004,19:22,1054.75,1054.75,1054.75,1054.75,0,3,3.00
02/01/2004,19:23,1055.00,1055.00,1055.00,1055.00,4,0,4.00
02/01/2004,19:25,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/01/2004,19:28,1055.00,1055.00,1055.00,1055.00,15,0,15.00
02/01/2004,19:29,1055.00,1055.00,1055.00,1055.00,13,0,13.00
02/01/2004,19:31,1055.00,1055.00,1055.00,1055.00,13,0,13.00
02/01/2004,19:32,1055.00,1055.00,1055.00,1055.00,8,0,8.00
02/01/2004,19:33,1054.75,1054.75,1054.75,1054.75,0,16,16.00
02/01/2004,19:36,1054.75,1054.75,1054.50,1054.50,0,2,2.00
02/01/2004,19:37,1054.50,1054.50,1054.50,1054.50,0,3,3.00
02/01/2004,19:38,1054.75,1054.75,1054.50,1054.75,2,3,5.00
02/01/2004,19:39,1054.50,1054.50,1054.25,1054.25,1,8,9.00
02/01/2004,19:41,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/01/2004,19:43,1054.50,1054.50,1054.50,1054.50,0,6,6.00
02/01/2004,19:44,1054.50,1054.50,1054.50,1054.50,0,3,3.00
02/01/2004,19:45,1054.50,1054.50,1054.50,1054.50,0,11,11.00
02/01/2004,19:48,1054.50,1054.50,1054.50,1054.50,0,3,3.00
02/01/2004,19:50,1054.25,1054.25,1054.25,1054.25,0,12,12.00
02/01/2004,19:51,1054.25,1054.25,1054.00,1054.00,0,167,167.00
02/01/2004,19:52,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/01/2004,19:56,1054.00,1054.00,1054.00,1054.00,0,25,25.00
02/01/2004,19:57,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/01/2004,19:58,1054.25,1054.25,1054.25,1054.25,2,0,2.00
02/01/2004,20:02,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/01/2004,20:04,1054.00,1054.00,1054.00,1054.00,0,15,15.00
02/01/2004,20:05,1054.00,1054.00,1054.00,1054.00,0,15,15.00
02/01/2004,20:08,1054.25,1054.25,1054.25,1054.25,2,0,2.00
02/01/2004,20:09,1054.00,1054.00,1053.75,1053.75,1,29,30.00
02/01/2004,20:11,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/01/2004,20:13,1054.00,1054.00,1054.00,1054.00,6,0,6.00
02/01/2004,20:15,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/01/2004,20:17,1054.25,1054.25,1054.25,1054.25,9,0,9.00
02/01/2004,20:18,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/01/2004,20:19,1054.00,1054.00,1054.00,1054.00,0,2,2.00
02/01/2004,20:26,1054.25,1054.25,1054.25,1054.25,6,0,6.00
02/01/2004,20:27,1054.25,1054.25,1054.25,1054.25,29,0,29.00
02/01/2004,20:28,1054.25,1054.25,1054.25,1054.25,4,0,4.00
02/01/2004,20:39,1054.25,1054.25,1054.25,1054.25,2,0,2.00
02/01/2004,20:40,1054.25,1054.25,1054.25,1054.25,4,0,4.00
02/01/2004,20:41,1054.25,1054.25,1054.00,1054.00,22,1,23.00
02/01/2004,20:52,1054.25,1054.25,1054.25,1054.25,12,0,12.00
02/01/2004,20:53,1054.25,1054.25,1054.25,1054.25,3,0,3.00
02/01/2004,20:59,1054.00,1054.00,1054.00,1054.00,0,3,3.00
02/01/2004,21:08,1054.25,1054.25,1054.25,1054.25,3,0,3.00
02/01/2004,21:09,1054.25,1054.25,1054.00,1054.00,2,1,3.00
02/01/2004,21:11,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/01/2004,21:18,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/01/2004,21:23,1054.25,1054.25,1054.25,1054.25,4,0,4.00
02/01/2004,21:24,1054.25,1054.50,1054.25,1054.25,16,1,17.00
02/01/2004,21:31,1054.00,1054.00,1054.00,1054.00,0,2,2.00
02/01/2004,21:32,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/01/2004,21:34,1054.25,1054.25,1054.25,1054.25,41,0,41.00
02/01/2004,21:35,1054.25,1054.25,1054.25,1054.25,40,0,40.00
02/01/2004,21:42,1054.50,1054.50,1054.50,1054.50,41,0,41.00
02/01/2004,21:43,1054.50,1054.75,1054.50,1054.75,51,0,51.00
02/01/2004,21:44,1054.75,1054.75,1054.75,1054.75,7,0,7.00
02/01/2004,21:47,1054.75,1054.75,1054.75,1054.75,2,0,2.00
02/01/2004,21:50,1054.75,1054.75,1054.75,1054.75,4,0,4.00
02/01/2004,21:51,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/01/2004,22:04,1054.75,1054.75,1054.75,1054.75,5,0,5.00
02/01/2004,22:07,1054.50,1054.75,1054.50,1054.75,4,3,7.00
02/01/2004,22:08,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/01/2004,22:13,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/01/2004,22:14,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/01/2004,22:15,1054.75,1054.75,1054.75,1054.75,3,0,3.00
02/01/2004,22:19,1054.75,1054.75,1054.75,1054.75,2,0,2.00
02/01/2004,22:20,1054.75,1055.00,1054.75,1055.00,34,0,34.00
02/01/2004,22:21,1055.00,1055.00,1055.00,1055.00,3,0,3.00
02/01/2004,22:25,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/01/2004,22:28,1055.00,1055.00,1055.00,1055.00,7,0,7.00
02/01/2004,22:29,1055.00,1055.00,1055.00,1055.00,6,0,6.00
02/01/2004,22:30,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/01/2004,22:32,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/01/2004,22:33,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/01/2004,22:38,1055.00,1055.00,1055.00,1055.00,5,0,5.00
02/01/2004,22:41,1055.25,1055.25,1055.25,1055.25,6,0,6.00
02/01/2004,22:42,1055.00,1055.00,1055.00,1055.00,0,10,10.00
02/01/2004,22:43,1055.00,1055.00,1055.00,1055.00,0,10,10.00
02/01/2004,22:49,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/01/2004,22:54,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/01/2004,22:55,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/01/2004,22:57,1055.00,1055.00,1055.00,1055.00,0,52,52.00
02/01/2004,22:58,1055.00,1055.00,1055.00,1055.00,0,8,8.00
02/01/2004,22:59,1055.00,1055.00,1055.00,1055.00,0,6,6.00
02/01/2004,23:03,1055.00,1055.00,1055.00,1055.00,0,3,3.00
02/01/2004,23:10,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/01/2004,23:11,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/01/2004,23:27,1055.00,1055.00,1055.00,1055.00,0,3,3.00
02/01/2004,23:28,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/01/2004,23:31,1055.25,1055.25,1055.25,1055.25,3,0,3.00
02/01/2004,23:32,1055.25,1055.25,1055.25,1055.25,20,0,20.00
02/01/2004,23:33,1055.00,1055.00,1055.00,1055.00,0,4,4.00
02/01/2004,23:36,1055.00,1055.00,1055.00,1055.00,0,14,14.00
02/01/2004,23:37,1055.00,1055.00,1055.00,1055.00,0,3,3.00
02/01/2004,23:39,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/01/2004,23:40,1055.00,1055.00,1055.00,1055.00,0,5,5.00
02/01/2004,23:45,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/01/2004,23:54,1055.00,1055.00,1055.00,1055.00,0,2,2.00
02/01/2004,23:55,1055.00,1055.00,1055.00,1055.00,0,3,3.00
02/02/2004,00:03,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/02/2004,00:06,1055.00,1055.00,1055.00,1055.00,0,3,3.00
02/02/2004,00:08,1055.00,1055.00,1055.00,1055.00,0,2,2.00
02/02/2004,00:10,1055.00,1055.00,1055.00,1055.00,0,10,10.00
02/02/2004,00:15,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/02/2004,00:17,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/02/2004,00:18,1055.00,1055.00,1055.00,1055.00,0,2,2.00
02/02/2004,00:22,1055.00,1055.00,1055.00,1055.00,0,15,15.00
02/02/2004,00:23,1055.25,1055.25,1055.00,1055.00,1,15,16.00
02/02/2004,00:24,1055.25,1055.25,1055.00,1055.00,1,30,31.00
02/02/2004,00:25,1055.00,1055.00,1055.00,1055.00,0,6,6.00
02/02/2004,00:29,1055.00,1055.00,1055.00,1055.00,0,94,94.00
02/02/2004,00:30,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/02/2004,00:32,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/02/2004,00:40,1054.75,1054.75,1054.75,1054.75,0,50,50.00
02/02/2004,00:42,1055.00,1055.00,1055.00,1055.00,10,0,10.00
02/02/2004,00:46,1055.00,1055.00,1055.00,1055.00,9,0,9.00
02/02/2004,00:49,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/02/2004,00:51,1055.00,1055.00,1055.00,1055.00,5,0,5.00
02/02/2004,00:56,1055.00,1055.50,1055.00,1055.50,26,0,26.00
02/02/2004,01:00,1055.50,1055.50,1055.25,1055.25,20,1,21.00
02/02/2004,01:02,1055.25,1055.25,1055.25,1055.25,0,1,1.00
02/02/2004,01:03,1055.25,1055.75,1055.25,1055.75,19,1,20.00
02/02/2004,01:04,1055.75,1055.75,1055.75,1055.75,18,0,18.00
02/02/2004,01:05,1055.75,1055.75,1055.75,1055.75,9,0,9.00
02/02/2004,01:07,1055.75,1055.75,1055.75,1055.75,7,0,7.00
02/02/2004,01:08,1055.75,1055.75,1055.75,1055.75,1,0,1.00
02/02/2004,01:09,1056.00,1056.00,1056.00,1056.00,2,0,2.00
02/02/2004,01:12,1056.00,1056.00,1056.00,1056.00,20,0,20.00
02/02/2004,01:13,1056.00,1056.00,1055.75,1055.75,1,1,2.00
02/02/2004,01:15,1056.00,1056.00,1056.00,1056.00,45,0,45.00
02/02/2004,01:16,1055.75,1055.75,1055.75,1055.75,0,1,1.00
02/02/2004,01:17,1055.75,1055.75,1055.75,1055.75,0,80,80.00
02/02/2004,01:26,1055.75,1055.75,1055.75,1055.75,0,4,4.00
02/02/2004,01:28,1055.50,1055.50,1055.50,1055.50,0,15,15.00
02/02/2004,01:33,1055.50,1055.50,1055.50,1055.50,0,2,2.00
02/02/2004,01:35,1055.50,1055.50,1055.50,1055.50,0,5,5.00
02/02/2004,01:38,1055.25,1055.25,1055.25,1055.25,0,98,98.00
02/02/2004,01:39,1055.50,1055.50,1055.50,1055.50,8,0,8.00
02/02/2004,01:40,1055.50,1055.50,1055.50,1055.50,5,0,5.00
02/02/2004,01:41,1055.50,1055.50,1055.50,1055.50,1,0,1.00
02/02/2004,01:42,1055.50,1055.50,1055.50,1055.50,22,0,22.00
02/02/2004,01:43,1055.50,1055.50,1055.25,1055.25,1,3,4.00
02/02/2004,01:44,1055.25,1055.25,1055.25,1055.25,0,2,2.00
02/02/2004,01:45,1055.50,1055.50,1055.50,1055.50,2,0,2.00
02/02/2004,01:46,1055.50,1055.50,1055.50,1055.50,4,0,4.00
02/02/2004,01:47,1055.50,1055.50,1055.50,1055.50,7,0,7.00
02/02/2004,01:49,1055.75,1055.75,1055.75,1055.75,7,0,7.00
02/02/2004,01:51,1055.50,1055.50,1055.50,1055.50,0,1,1.00
02/02/2004,01:54,1055.50,1055.75,1055.50,1055.75,20,12,32.00
02/02/2004,01:55,1055.75,1055.75,1055.75,1055.75,48,0,48.00
02/02/2004,01:57,1055.75,1055.75,1055.75,1055.75,70,0,70.00
02/02/2004,01:59,1055.75,1055.75,1055.75,1055.75,1,0,1.00
02/02/2004,02:00,1055.50,1055.75,1055.50,1055.75,7,2,9.00
02/02/2004,02:01,1055.75,1056.00,1055.50,1055.75,81,32,113.00
02/02/2004,02:02,1055.75,1056.25,1055.75,1055.75,120,45,165.00
02/02/2004,02:03,1056.00,1056.00,1056.00,1056.00,21,0,21.00
02/02/2004,02:04,1055.75,1055.75,1055.75,1055.75,0,52,52.00
02/02/2004,02:05,1055.75,1056.00,1055.75,1055.75,1,27,28.00
02/02/2004,02:06,1056.00,1056.00,1055.75,1056.00,45,5,50.00
02/02/2004,02:07,1056.00,1056.25,1056.00,1056.00,57,11,68.00
02/02/2004,02:08,1056.00,1056.50,1056.00,1056.50,69,1,70.00
02/02/2004,02:09,1056.25,1056.25,1056.25,1056.25,0,57,57.00
02/02/2004,02:10,1056.25,1056.25,1056.25,1056.25,0,44,44.00
02/02/2004,02:11,1056.00,1056.00,1056.00,1056.00,0,62,62.00
02/02/2004,02:12,1056.00,1056.00,1056.00,1056.00,0,1,1.00
02/02/2004,02:13,1056.00,1056.00,1056.00,1056.00,0,5,5.00
02/02/2004,02:15,1056.00,1056.00,1056.00,1056.00,0,25,25.00
02/02/2004,02:16,1056.00,1056.00,1056.00,1056.00,0,58,58.00
02/02/2004,02:17,1056.00,1056.00,1056.00,1056.00,0,26,26.00
02/02/2004,02:18,1056.25,1056.25,1056.25,1056.25,2,0,2.00
02/02/2004,02:19,1056.00,1056.00,1056.00,1056.00,0,5,5.00
02/02/2004,02:20,1056.00,1056.25,1056.00,1056.25,1,20,21.00
02/02/2004,02:21,1056.25,1056.25,1056.00,1056.00,19,1,20.00
02/02/2004,02:22,1056.25,1056.25,1056.00,1056.25,53,11,64.00
02/02/2004,02:23,1056.25,1056.50,1056.25,1056.50,11,0,11.00
02/02/2004,02:24,1056.25,1056.50,1056.25,1056.25,100,17,117.00
02/02/2004,02:26,1056.25,1056.25,1056.25,1056.25,0,2,2.00
02/02/2004,02:27,1056.00,1056.00,1056.00,1056.00,0,50,50.00
02/02/2004,02:28,1055.75,1056.00,1055.75,1056.00,1,1,2.00
02/02/2004,02:29,1056.00,1056.00,1056.00,1056.00,10,0,10.00
02/02/2004,02:30,1056.00,1056.00,1056.00,1056.00,10,0,10.00
02/02/2004,02:31,1056.00,1056.00,1056.00,1056.00,4,0,4.00
02/02/2004,02:32,1056.25,1056.25,1056.25,1056.25,21,0,21.00
02/02/2004,02:35,1056.25,1056.50,1056.25,1056.50,104,31,135.00
02/02/2004,02:36,1056.25,1056.25,1056.25,1056.25,0,1,1.00
02/02/2004,02:37,1056.25,1056.25,1056.25,1056.25,0,51,51.00
02/02/2004,02:38,1056.25,1056.25,1056.25,1056.25,0,1,1.00
02/02/2004,02:39,1056.50,1056.50,1056.25,1056.25,70,1,71.00
02/02/2004,02:40,1056.25,1056.25,1056.25,1056.25,0,39,39.00
02/02/2004,02:41,1056.25,1056.25,1056.25,1056.25,0,5,5.00
02/02/2004,02:42,1056.50,1056.50,1056.25,1056.25,10,3,13.00
02/02/2004,02:43,1056.25,1056.25,1056.25,1056.25,0,2,2.00
02/02/2004,02:47,1056.25,1056.25,1056.25,1056.25,0,57,57.00
02/02/2004,02:48,1056.25,1056.25,1056.00,1056.00,0,48,48.00
02/02/2004,02:49,1056.00,1056.00,1056.00,1056.00,0,12,12.00
02/02/2004,02:51,1056.25,1056.25,1056.25,1056.25,56,0,56.00
02/02/2004,02:52,1056.00,1056.25,1056.00,1056.25,5,2,7.00
02/02/2004,02:53,1056.00,1058.00,1056.00,1057.50,722,34,756.00
02/02/2004,02:54,1057.50,1057.50,1057.00,1057.00,0,74,74.00
02/02/2004,02:55,1057.00,1057.25,1057.00,1057.25,13,11,24.00
02/02/2004,02:56,1057.25,1057.25,1057.00,1057.00,10,20,30.00
02/02/2004,02:57,1057.00,1057.00,1057.00,1057.00,0,5,5.00
02/02/2004,02:58,1057.00,1057.00,1056.75,1056.75,0,35,35.00
02/02/2004,02:59,1056.75,1057.00,1056.50,1056.75,18,9,27.00
02/02/2004,03:00,1056.75,1056.75,1056.75,1056.75,0,3,3.00
02/02/2004,03:01,1056.75,1056.75,1056.50,1056.50,0,16,16.00
02/02/2004,03:02,1056.75,1056.75,1056.75,1056.75,7,0,7.00
02/02/2004,03:03,1056.75,1056.75,1056.50,1056.75,17,1,18.00
02/02/2004,03:04,1056.75,1057.00,1056.75,1057.00,11,0,11.00
02/02/2004,03:05,1056.75,1056.75,1056.75,1056.75,0,2,2.00
02/02/2004,03:07,1056.75,1056.75,1056.75,1056.75,0,5,5.00
02/02/2004,03:08,1056.50,1056.50,1056.50,1056.50,0,16,16.00
02/02/2004,03:09,1056.50,1056.50,1056.50,1056.50,0,55,55.00
02/02/2004,03:10,1056.50,1056.50,1056.50,1056.50,0,5,5.00
02/02/2004,03:11,1056.25,1056.25,1056.25,1056.25,0,3,3.00
02/02/2004,03:12,1056.25,1056.25,1056.25,1056.25,0,2,2.00
02/02/2004,03:14,1056.50,1056.50,1056.50,1056.50,2,0,2.00
02/02/2004,03:15,1056.50,1056.50,1056.50,1056.50,34,0,34.00
02/02/2004,03:18,1056.75,1056.75,1056.75,1056.75,2,0,2.00
02/02/2004,03:19,1056.75,1056.75,1056.25,1056.25,1,4,5.00
02/02/2004,03:20,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/02/2004,03:21,1056.25,1056.25,1056.25,1056.25,0,1,1.00
02/02/2004,03:23,1056.50,1056.50,1056.25,1056.25,19,1,20.00
02/02/2004,03:24,1056.50,1056.50,1056.25,1056.25,22,66,88.00
02/02/2004,03:25,1056.25,1056.25,1056.25,1056.25,0,60,60.00
02/02/2004,03:26,1056.25,1056.25,1056.25,1056.25,0,1,1.00
02/02/2004,03:27,1056.50,1056.50,1056.50,1056.50,36,0,36.00
02/02/2004,03:28,1056.50,1056.50,1056.50,1056.50,6,0,6.00
02/02/2004,03:30,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/02/2004,03:31,1056.50,1056.75,1056.50,1056.75,48,10,58.00
02/02/2004,03:32,1056.50,1056.75,1056.50,1056.75,1,3,4.00
02/02/2004,03:33,1056.75,1056.75,1056.75,1056.75,18,0,18.00
02/02/2004,03:34,1056.75,1056.75,1056.75,1056.75,24,0,24.00
02/02/2004,03:35,1056.75,1057.00,1056.50,1056.50,2,65,67.00
02/02/2004,03:36,1056.50,1056.50,1056.50,1056.50,0,62,62.00
02/02/2004,03:40,1056.75,1056.75,1056.75,1056.75,21,0,21.00
02/02/2004,03:42,1056.75,1056.75,1056.75,1056.75,14,0,14.00
02/02/2004,03:43,1056.75,1056.75,1056.50,1056.75,10,2,12.00
02/02/2004,03:44,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,03:45,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,03:46,1056.75,1056.75,1056.50,1056.50,8,6,14.00
02/02/2004,03:47,1056.75,1056.75,1056.75,1056.75,21,0,21.00
02/02/2004,03:48,1056.50,1056.50,1056.50,1056.50,0,15,15.00
02/02/2004,03:54,1056.75,1056.75,1056.75,1056.75,8,0,8.00
02/02/2004,03:55,1056.75,1056.75,1056.75,1056.75,8,0,8.00
02/02/2004,03:56,1056.75,1056.75,1056.75,1056.75,5,0,5.00
02/02/2004,03:57,1056.75,1056.75,1056.75,1056.75,9,0,9.00
02/02/2004,03:58,1056.75,1057.00,1056.75,1057.00,105,0,105.00
02/02/2004,03:59,1057.00,1057.00,1057.00,1057.00,5,0,5.00
02/02/2004,04:01,1057.00,1057.00,1057.00,1057.00,11,0,11.00
02/02/2004,04:02,1057.00,1057.00,1057.00,1057.00,10,0,10.00
02/02/2004,04:03,1057.00,1057.00,1057.00,1057.00,22,0,22.00
02/02/2004,04:04,1057.25,1057.25,1057.25,1057.25,120,0,120.00
02/02/2004,04:05,1057.25,1057.25,1057.25,1057.25,4,0,4.00
02/02/2004,04:06,1057.25,1057.25,1057.25,1057.25,5,0,5.00
02/02/2004,04:07,1057.50,1057.50,1057.25,1057.25,10,4,14.00
02/02/2004,04:08,1057.25,1057.25,1057.00,1057.25,4,23,27.00
02/02/2004,04:09,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,04:10,1057.25,1057.25,1057.25,1057.25,34,0,34.00
02/02/2004,04:11,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,04:12,1057.25,1057.25,1057.25,1057.25,14,0,14.00
02/02/2004,04:13,1057.50,1057.75,1057.50,1057.75,100,0,100.00
02/02/2004,04:14,1057.50,1057.75,1057.50,1057.75,3,10,13.00
02/02/2004,04:15,1057.50,1057.50,1057.50,1057.50,0,9,9.00
02/02/2004,04:16,1057.50,1057.75,1057.50,1057.75,5,6,11.00
02/02/2004,04:17,1057.25,1057.25,1057.25,1057.25,0,1,1.00
02/02/2004,04:19,1057.50,1057.50,1057.50,1057.50,1,0,1.00
02/02/2004,04:21,1057.25,1057.25,1057.25,1057.25,0,4,4.00
02/02/2004,04:26,1057.25,1057.25,1057.25,1057.25,0,16,16.00
02/02/2004,04:27,1057.25,1057.25,1057.25,1057.25,0,89,89.00
02/02/2004,04:28,1057.25,1057.25,1057.25,1057.25,0,1,1.00
02/02/2004,04:29,1057.25,1057.50,1057.25,1057.50,3,18,21.00
02/02/2004,04:30,1057.25,1057.50,1057.25,1057.50,3,1,4.00
02/02/2004,04:31,1057.50,1057.50,1057.50,1057.50,4,0,4.00
02/02/2004,04:32,1057.50,1057.50,1057.50,1057.50,1,0,1.00
02/02/2004,04:33,1057.50,1057.50,1057.25,1057.50,4,32,36.00
02/02/2004,04:34,1057.50,1057.50,1057.50,1057.50,3,0,3.00
02/02/2004,04:35,1057.50,1057.50,1057.50,1057.50,1,0,1.00
02/02/2004,04:36,1057.50,1057.50,1057.50,1057.50,11,0,11.00
02/02/2004,04:39,1057.50,1057.50,1057.50,1057.50,20,0,20.00
02/02/2004,04:40,1057.50,1057.50,1057.50,1057.50,14,0,14.00
02/02/2004,04:41,1057.50,1057.50,1057.50,1057.50,32,0,32.00
02/02/2004,04:42,1057.25,1057.25,1057.25,1057.25,0,81,81.00
02/02/2004,04:43,1057.25,1057.25,1057.25,1057.25,0,24,24.00
02/02/2004,04:45,1057.50,1057.50,1057.50,1057.50,1,0,1.00
02/02/2004,04:49,1057.50,1057.50,1057.25,1057.25,1,9,10.00
02/02/2004,04:51,1057.25,1057.50,1057.25,1057.50,16,10,26.00
02/02/2004,04:52,1057.25,1057.25,1057.00,1057.00,0,87,87.00
02/02/2004,04:54,1057.00,1057.00,1057.00,1057.00,0,3,3.00
02/02/2004,04:55,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,04:56,1057.00,1057.00,1057.00,1057.00,0,3,3.00
02/02/2004,04:57,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,04:59,1057.00,1057.00,1056.75,1056.75,0,63,63.00
02/02/2004,05:00,1056.75,1056.75,1056.75,1056.75,0,4,4.00
02/02/2004,05:01,1057.00,1057.25,1057.00,1057.00,37,1,38.00
02/02/2004,05:02,1057.00,1057.00,1057.00,1057.00,0,3,3.00
02/02/2004,05:03,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,05:05,1057.00,1057.00,1057.00,1057.00,0,30,30.00
02/02/2004,05:06,1057.00,1057.00,1057.00,1057.00,0,4,4.00
02/02/2004,05:07,1057.00,1057.00,1056.75,1056.75,0,71,71.00
02/02/2004,05:09,1057.00,1057.00,1057.00,1057.00,2,0,2.00
02/02/2004,05:10,1057.00,1057.00,1057.00,1057.00,50,0,50.00
02/02/2004,05:11,1057.00,1057.00,1057.00,1057.00,2,0,2.00
02/02/2004,05:12,1057.00,1057.25,1057.00,1057.00,8,9,17.00
02/02/2004,05:13,1057.00,1057.00,1057.00,1057.00,0,13,13.00
02/02/2004,05:15,1057.00,1057.00,1057.00,1057.00,0,24,24.00
02/02/2004,05:16,1057.00,1057.00,1057.00,1057.00,0,3,3.00
02/02/2004,05:17,1057.00,1057.00,1057.00,1057.00,0,5,5.00
02/02/2004,05:18,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,05:19,1057.00,1057.00,1057.00,1057.00,0,48,48.00
02/02/2004,05:20,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,05:25,1056.75,1056.75,1056.75,1056.75,0,3,3.00
02/02/2004,05:27,1056.75,1056.75,1056.75,1056.75,0,27,27.00
02/02/2004,05:28,1056.75,1057.00,1056.75,1056.75,3,20,23.00
02/02/2004,05:30,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,05:32,1057.00,1057.00,1057.00,1057.00,7,0,7.00
02/02/2004,05:33,1057.00,1057.00,1057.00,1057.00,2,0,2.00
02/02/2004,05:34,1057.00,1057.00,1056.75,1056.75,1,10,11.00
02/02/2004,05:35,1056.75,1056.75,1056.75,1056.75,0,3,3.00
02/02/2004,05:36,1056.75,1056.75,1056.75,1056.75,0,4,4.00
02/02/2004,05:37,1056.75,1056.75,1056.75,1056.75,0,4,4.00
02/02/2004,05:38,1056.75,1057.00,1056.75,1057.00,10,2,12.00
02/02/2004,05:39,1056.75,1056.75,1056.75,1056.75,0,6,6.00
02/02/2004,05:40,1056.75,1056.75,1056.75,1056.75,0,11,11.00
02/02/2004,05:41,1056.75,1056.75,1056.75,1056.75,0,7,7.00
02/02/2004,05:42,1056.75,1056.75,1056.75,1056.75,0,11,11.00
02/02/2004,05:43,1056.75,1056.75,1056.75,1056.75,0,27,27.00
02/02/2004,05:44,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,05:45,1056.75,1056.75,1056.75,1056.75,0,2,2.00
02/02/2004,05:46,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,05:47,1056.75,1056.75,1056.75,1056.75,0,2,2.00
02/02/2004,05:48,1056.75,1056.75,1056.75,1056.75,0,8,8.00
02/02/2004,05:49,1056.75,1056.75,1056.75,1056.75,0,4,4.00
02/02/2004,05:50,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,05:52,1056.50,1056.50,1056.50,1056.50,0,55,55.00
02/02/2004,05:53,1056.50,1056.50,1056.50,1056.50,0,5,5.00
02/02/2004,05:54,1056.50,1056.50,1056.50,1056.50,0,2,2.00
02/02/2004,05:56,1056.50,1056.50,1056.50,1056.50,0,25,25.00
02/02/2004,05:58,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,05:59,1056.50,1056.50,1056.25,1056.50,2,31,33.00
02/02/2004,06:01,1056.25,1056.50,1056.25,1056.50,74,3,77.00
02/02/2004,06:02,1056.50,1056.50,1056.50,1056.50,20,0,20.00
02/02/2004,06:03,1056.50,1056.50,1056.00,1056.25,13,52,65.00
02/02/2004,06:04,1056.25,1056.25,1056.25,1056.25,10,0,10.00
02/02/2004,06:05,1056.25,1056.50,1056.25,1056.25,14,14,28.00
02/02/2004,06:06,1056.25,1056.25,1056.25,1056.25,0,4,4.00
02/02/2004,06:07,1056.25,1056.25,1056.25,1056.25,0,63,63.00
02/02/2004,06:08,1056.25,1056.25,1056.25,1056.25,0,8,8.00
02/02/2004,06:09,1056.25,1056.25,1056.25,1056.25,0,26,26.00
02/02/2004,06:10,1056.25,1056.25,1056.25,1056.25,0,8,8.00
02/02/2004,06:11,1056.00,1056.00,1056.00,1056.00,0,30,30.00
02/02/2004,06:13,1056.25,1056.25,1056.25,1056.25,2,0,2.00
02/02/2004,06:16,1056.25,1056.25,1056.25,1056.25,2,0,2.00
02/02/2004,06:17,1056.25,1056.25,1056.25,1056.25,1,0,1.00
02/02/2004,06:18,1056.25,1056.25,1056.25,1056.25,3,0,3.00
02/02/2004,06:19,1056.25,1056.25,1056.25,1056.25,5,0,5.00
02/02/2004,06:20,1056.00,1056.00,1056.00,1056.00,0,2,2.00
02/02/2004,06:22,1056.00,1056.00,1056.00,1056.00,0,12,12.00
02/02/2004,06:23,1056.00,1056.00,1056.00,1056.00,0,20,20.00
02/02/2004,06:24,1056.25,1056.25,1056.25,1056.25,4,0,4.00
02/02/2004,06:25,1056.25,1056.25,1056.25,1056.25,3,0,3.00
02/02/2004,06:27,1056.00,1056.00,1056.00,1056.00,0,4,4.00
02/02/2004,06:30,1056.25,1056.25,1056.25,1056.25,4,0,4.00
02/02/2004,06:31,1056.25,1056.25,1056.25,1056.25,4,0,4.00
02/02/2004,06:32,1056.25,1056.25,1056.00,1056.25,13,2,15.00
02/02/2004,06:33,1056.25,1056.25,1056.25,1056.25,62,0,62.00
02/02/2004,06:34,1056.25,1056.50,1056.25,1056.25,3,1,4.00
02/02/2004,06:35,1056.25,1056.25,1056.25,1056.25,0,8,8.00
02/02/2004,06:36,1056.25,1056.25,1056.00,1056.00,0,104,104.00
02/02/2004,06:38,1056.00,1056.25,1056.00,1056.25,1,5,6.00
02/02/2004,06:39,1056.25,1056.25,1056.25,1056.25,1,0,1.00
02/02/2004,06:40,1056.25,1056.25,1056.25,1056.25,1,0,1.00
02/02/2004,06:41,1056.25,1056.25,1056.00,1056.00,7,1,8.00
02/02/2004,06:44,1056.25,1056.25,1056.00,1056.00,2,3,5.00
02/02/2004,06:45,1056.00,1056.00,1056.00,1056.00,0,1,1.00
02/02/2004,06:47,1056.00,1056.00,1056.00,1056.00,0,19,19.00
02/02/2004,06:48,1056.25,1056.25,1056.25,1056.25,1,0,1.00
02/02/2004,06:49,1056.00,1056.00,1056.00,1056.00,0,11,11.00
02/02/2004,06:50,1056.00,1056.00,1055.75,1055.75,0,98,98.00
02/02/2004,06:51,1055.75,1056.00,1055.75,1056.00,25,2,27.00
02/02/2004,06:52,1056.00,1056.00,1056.00,1056.00,4,0,4.00
02/02/2004,06:53,1056.00,1056.00,1056.00,1056.00,45,0,45.00
02/02/2004,06:54,1056.00,1056.50,1056.00,1056.25,400,17,417.00
02/02/2004,06:55,1056.25,1056.50,1056.25,1056.50,39,13,52.00
02/02/2004,06:56,1056.50,1056.75,1056.50,1056.75,7,1,8.00
02/02/2004,06:57,1056.50,1056.50,1056.50,1056.50,0,42,42.00
02/02/2004,06:58,1056.50,1056.75,1056.50,1056.75,1,8,9.00
02/02/2004,06:59,1056.50,1056.75,1056.50,1056.50,1,5,6.00
02/02/2004,07:00,1056.25,1056.25,1056.00,1056.00,0,174,174.00
02/02/2004,07:01,1056.00,1056.00,1055.75,1056.00,31,15,46.00
02/02/2004,07:02,1056.00,1056.00,1056.00,1056.00,9,0,9.00
02/02/2004,07:03,1056.25,1056.25,1056.25,1056.25,2,0,2.00
02/02/2004,07:04,1056.25,1056.50,1056.25,1056.50,106,1,107.00
02/02/2004,07:05,1056.50,1056.50,1056.50,1056.50,3,0,3.00
02/02/2004,07:08,1056.25,1056.50,1056.25,1056.50,2,3,5.00
02/02/2004,07:09,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/02/2004,07:10,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/02/2004,07:11,1056.25,1056.50,1056.25,1056.50,2,1,3.00
02/02/2004,07:12,1056.25,1056.50,1056.25,1056.50,1,2,3.00
02/02/2004,07:13,1056.50,1056.50,1056.50,1056.50,3,0,3.00
02/02/2004,07:14,1056.25,1056.25,1056.25,1056.25,0,5,5.00
02/02/2004,07:15,1056.25,1056.50,1056.25,1056.50,53,36,89.00
02/02/2004,07:16,1056.50,1056.50,1056.25,1056.25,11,2,13.00
02/02/2004,07:17,1056.50,1056.50,1056.50,1056.50,2,0,2.00
02/02/2004,07:18,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/02/2004,07:19,1056.50,1056.50,1056.50,1056.50,3,0,3.00
02/02/2004,07:20,1056.25,1056.25,1056.25,1056.25,0,13,13.00
02/02/2004,07:21,1056.25,1056.50,1056.25,1056.25,20,44,64.00
02/02/2004,07:22,1056.25,1056.25,1056.25,1056.25,0,2,2.00
02/02/2004,07:23,1056.25,1056.25,1056.25,1056.25,0,4,4.00
02/02/2004,07:24,1056.00,1056.00,1056.00,1056.00,0,3,3.00
02/02/2004,07:25,1056.00,1056.00,1056.00,1056.00,0,2,2.00
02/02/2004,07:26,1056.00,1056.25,1055.75,1056.00,6,28,34.00
02/02/2004,07:27,1056.00,1056.00,1056.00,1056.00,0,17,17.00
02/02/2004,07:28,1056.00,1056.00,1055.75,1056.00,12,57,69.00
02/02/2004,07:29,1056.00,1056.00,1056.00,1056.00,4,0,4.00
02/02/2004,07:30,1055.75,1055.75,1055.50,1055.50,0,155,155.00
02/02/2004,07:31,1055.75,1055.75,1055.75,1055.75,22,0,22.00
02/02/2004,07:32,1055.75,1056.00,1055.75,1056.00,88,0,88.00
02/02/2004,07:33,1056.00,1056.00,1055.75,1056.00,169,121,290.00
02/02/2004,07:34,1056.00,1056.25,1056.00,1056.25,161,12,173.00
02/02/2004,07:35,1056.50,1056.50,1056.50,1056.50,2,0,2.00
02/02/2004,07:36,1056.25,1056.25,1056.25,1056.25,0,81,81.00
02/02/2004,07:38,1056.50,1056.50,1056.25,1056.25,3,60,63.00
02/02/2004,07:39,1056.25,1056.50,1056.00,1056.25,51,16,67.00
02/02/2004,07:40,1056.25,1056.25,1056.25,1056.25,0,56,56.00
02/02/2004,07:41,1056.25,1056.25,1056.00,1056.00,0,2,2.00
02/02/2004,07:42,1056.25,1056.50,1056.25,1056.25,94,33,127.00
02/02/2004,07:43,1056.50,1056.50,1056.00,1056.25,63,11,74.00
02/02/2004,07:44,1056.50,1056.50,1056.25,1056.25,70,1,71.00
02/02/2004,07:45,1056.25,1056.25,1056.25,1056.25,0,39,39.00
02/02/2004,07:46,1056.25,1056.25,1056.25,1056.25,0,28,28.00
02/02/2004,07:48,1056.25,1056.50,1056.25,1056.25,94,165,259.00
02/02/2004,07:49,1056.25,1056.50,1056.25,1056.50,5,7,12.00
02/02/2004,07:50,1056.50,1056.50,1056.25,1056.25,2,5,7.00
02/02/2004,07:51,1056.25,1056.50,1056.25,1056.50,1,4,5.00
02/02/2004,07:52,1056.25,1056.50,1056.25,1056.50,64,15,79.00
02/02/2004,07:53,1056.50,1056.50,1056.25,1056.25,2,3,5.00
02/02/2004,07:54,1056.25,1056.25,1056.25,1056.25,0,50,50.00
02/02/2004,07:55,1056.25,1056.25,1056.25,1056.25,0,28,28.00
02/02/2004,07:56,1056.00,1056.00,1056.00,1056.00,0,31,31.00
02/02/2004,07:57,1056.25,1056.25,1055.75,1055.75,1,132,133.00
02/02/2004,07:58,1056.00,1056.00,1055.75,1055.75,3,1,4.00
02/02/2004,07:59,1055.75,1056.00,1055.75,1056.00,2,90,92.00
02/02/2004,08:00,1055.75,1056.00,1055.75,1056.00,21,15,36.00
02/02/2004,08:01,1056.00,1056.00,1055.75,1056.00,130,2,132.00
02/02/2004,08:02,1056.00,1056.00,1055.75,1056.00,32,1,33.00
02/02/2004,08:03,1055.75,1056.00,1055.50,1055.75,69,106,175.00
02/02/2004,08:04,1055.75,1055.75,1055.50,1055.75,62,97,159.00
02/02/2004,08:05,1055.75,1055.75,1055.50,1055.50,114,42,156.00
02/02/2004,08:06,1055.75,1055.75,1055.50,1055.75,17,20,37.00
02/02/2004,08:07,1055.50,1055.75,1055.50,1055.75,37,34,71.00
02/02/2004,08:08,1055.50,1055.50,1055.25,1055.25,5,384,389.00
02/02/2004,08:09,1055.25,1055.25,1055.25,1055.25,0,29,29.00
02/02/2004,08:10,1055.25,1055.25,1055.25,1055.25,0,53,53.00
02/02/2004,08:11,1055.25,1055.25,1055.00,1055.00,13,128,141.00
02/02/2004,08:12,1055.25,1055.50,1055.00,1055.25,100,34,134.00
02/02/2004,08:13,1055.00,1055.50,1055.00,1055.50,137,19,156.00
02/02/2004,08:14,1055.50,1055.50,1055.00,1055.50,18,79,97.00
02/02/2004,08:15,1055.25,1055.50,1055.25,1055.50,126,189,315.00
02/02/2004,08:16,1055.50,1055.50,1055.25,1055.50,116,7,123.00
02/02/2004,08:17,1055.50,1055.75,1055.50,1055.75,23,26,49.00
02/02/2004,08:18,1055.75,1055.75,1055.50,1055.50,2,22,24.00
02/02/2004,08:19,1055.50,1055.50,1055.25,1055.25,0,68,68.00
02/02/2004,08:20,1055.25,1055.50,1055.00,1055.25,23,102,125.00
02/02/2004,08:21,1055.50,1055.50,1055.25,1055.25,12,17,29.00
02/02/2004,08:22,1055.25,1055.50,1055.00,1055.00,4,39,43.00
02/02/2004,08:23,1055.25,1055.25,1055.00,1055.00,15,4,19.00
02/02/2004,08:24,1055.25,1055.25,1055.25,1055.25,99,0,99.00
02/02/2004,08:25,1055.25,1055.25,1055.25,1055.25,14,0,14.00
02/02/2004,08:26,1055.00,1055.50,1055.00,1055.25,32,30,62.00
02/02/2004,08:27,1055.50,1055.50,1055.25,1055.25,4,3,7.00
02/02/2004,08:28,1055.25,1055.75,1055.25,1055.50,219,182,401.00
02/02/2004,08:29,1055.50,1055.75,1055.50,1055.50,92,109,201.00
02/02/2004,08:30,1055.50,1056.25,1055.50,1056.25,513,205,718.00
02/02/2004,08:31,1056.25,1056.25,1055.50,1055.50,705,1822,2527.00
02/02/2004,08:32,1055.75,1056.25,1055.50,1055.75,1334,588,1922.00
02/02/2004,08:33,1056.00,1056.00,1055.50,1056.00,524,395,919.00
02/02/2004,08:34,1056.00,1056.25,1055.75,1056.00,594,477,1071.00
02/02/2004,08:35,1056.00,1056.25,1055.75,1056.25,576,333,909.00
02/02/2004,08:36,1056.00,1056.25,1055.75,1056.00,363,495,858.00
02/02/2004,08:37,1056.00,1056.00,1055.50,1055.75,496,1018,1514.00
02/02/2004,08:38,1055.75,1056.75,1055.75,1056.50,1717,1044,2761.00
02/02/2004,08:39,1056.25,1057.50,1056.25,1057.00,4199,623,4822.00
02/02/2004,08:40,1057.00,1057.25,1056.75,1057.25,680,759,1439.00
02/02/2004,08:41,1057.00,1057.75,1057.00,1057.75,948,483,1431.00
02/02/2004,08:42,1057.50,1058.25,1057.50,1057.75,2007,1883,3890.00
02/02/2004,08:43,1057.75,1058.00,1057.25,1057.25,567,1498,2065.00
02/02/2004,08:44,1057.25,1057.50,1057.00,1057.25,343,303,646.00
02/02/2004,08:45,1057.25,1057.50,1056.00,1056.50,610,1418,2028.00
02/02/2004,08:46,1056.50,1057.00,1056.25,1056.75,824,360,1184.00
02/02/2004,08:47,1056.75,1057.00,1056.50,1057.00,154,127,281.00
02/02/2004,08:48,1057.00,1057.75,1056.75,1057.50,845,694,1539.00
02/02/2004,08:49,1057.50,1057.75,1057.00,1057.00,172,460,632.00
02/02/2004,08:50,1057.00,1057.25,1056.50,1057.25,933,834,1767.00
02/02/2004,08:51,1057.25,1057.50,1057.00,1057.25,579,142,721.00
02/02/2004,08:52,1057.50,1058.25,1057.50,1058.25,1373,343,1716.00
02/02/2004,08:53,1058.25,1058.25,1057.75,1058.00,262,1016,1278.00
02/02/2004,08:54,1058.00,1058.25,1057.75,1057.75,263,83,346.00
02/02/2004,08:55,1057.75,1058.00,1057.25,1057.50,996,743,1739.00
02/02/2004,08:56,1057.50,1057.50,1057.00,1057.25,214,497,711.00
02/02/2004,08:57,1057.00,1057.75,1057.00,1057.50,976,125,1101.00
02/02/2004,08:58,1057.50,1057.75,1057.25,1057.50,468,273,741.00
02/02/2004,08:59,1057.75,1058.00,1057.50,1057.75,517,193,710.00
02/02/2004,09:00,1058.00,1058.25,1057.75,1057.75,145,572,717.00
02/02/2004,09:01,1057.75,1058.00,1056.00,1056.25,1581,2047,3628.00
02/02/2004,09:02,1056.25,1057.25,1056.25,1056.75,1660,1648,3308.00
02/02/2004,09:03,1056.50,1057.50,1056.00,1056.75,1641,1433,3074.00
02/02/2004,09:04,1056.75,1056.75,1056.00,1056.25,1034,1259,2293.00
02/02/2004,09:05,1056.25,1057.00,1055.75,1056.50,1730,1876,3606.00
02/02/2004,09:06,1056.50,1056.75,1055.75,1056.00,325,1177,1502.00
02/02/2004,09:07,1056.00,1056.50,1055.75,1056.00,846,661,1507.00
02/02/2004,09:08,1055.75,1056.00,1054.50,1055.00,601,2593,3194.00
02/02/2004,09:09,1054.75,1055.00,1053.75,1054.00,1322,3992,5314.00
02/02/2004,09:10,1054.25,1054.25,1052.75,1052.75,1046,4642,5688.00
02/02/2004,09:11,1052.75,1053.25,1052.50,1052.75,1202,1369,2571.00
02/02/2004,09:12,1053.00,1053.50,1052.75,1053.25,2176,1381,3557.00
02/02/2004,09:13,1053.25,1053.50,1052.75,1053.50,1533,1178,2711.00
02/02/2004,09:14,1053.25,1053.75,1053.25,1053.25,613,617,1230.00
02/02/2004,09:15,1053.25,1053.75,1053.25,1053.50,884,43,927.00
02/02/2004,09:16,1053.50,1053.75,1053.00,1053.00,592,1200,1792.00
02/02/2004,09:17,1053.00,1053.50,1052.75,1053.25,789,1179,1968.00
02/02/2004,09:18,1053.50,1053.75,1053.25,1053.25,227,314,541.00
02/02/2004,09:19,1053.50,1053.50,1052.75,1052.75,211,668,879.00
02/02/2004,09:20,1053.00,1053.00,1052.25,1052.75,833,1889,2722.00
02/02/2004,09:21,1052.75,1053.25,1052.50,1053.25,751,339,1090.00
02/02/2004,09:22,1053.25,1053.25,1052.75,1052.75,228,504,732.00
02/02/2004,09:23,1052.75,1053.00,1052.75,1052.75,147,348,495.00
02/02/2004,09:24,1052.75,1053.00,1052.25,1053.00,775,1209,1984.00
02/02/2004,09:25,1053.00,1053.50,1053.00,1053.25,1109,213,1322.00
02/02/2004,09:26,1053.25,1053.75,1053.25,1053.75,672,257,929.00
02/02/2004,09:27,1053.75,1054.00,1053.50,1054.00,1865,86,1951.00
02/02/2004,09:28,1054.00,1054.50,1054.00,1054.50,1487,321,1808.00
02/02/2004,09:29,1054.25,1054.75,1054.00,1054.50,618,399,1017.00
02/02/2004,09:30,1054.50,1054.75,1054.00,1054.25,205,629,834.00
02/02/2004,09:31,1054.25,1055.00,1054.25,1054.75,1321,356,1677.00
02/02/2004,09:32,1054.50,1054.75,1054.25,1054.25,637,624,1261.00
02/02/2004,09:33,1054.25,1054.50,1054.25,1054.50,175,135,310.00
02/02/2004,09:34,1054.50,1054.75,1054.25,1054.50,469,251,720.00
02/02/2004,09:35,1054.25,1054.50,1053.50,1053.75,461,1344,1805.00
02/02/2004,09:36,1053.75,1054.00,1053.50,1053.50,58,1498,1556.00
02/02/2004,09:37,1053.75,1053.75,1052.75,1052.75,678,2069,2747.00
02/02/2004,09:38,1053.00,1053.50,1052.75,1053.50,1663,676,2339.00
02/02/2004,09:39,1053.25,1053.75,1053.00,1053.25,300,570,870.00
02/02/2004,09:40,1053.25,1053.50,1053.00,1053.00,301,404,705.00
02/02/2004,09:41,1053.00,1053.50,1052.50,1053.50,1077,763,1840.00
02/02/2004,09:42,1053.50,1054.00,1053.00,1053.50,1741,369,2110.00
02/02/2004,09:43,1053.75,1053.75,1053.25,1053.50,506,324,830.00
02/02/2004,09:44,1053.50,1054.50,1053.50,1054.50,1137,113,1250.00
02/02/2004,09:45,1054.50,1054.75,1054.00,1054.50,1340,444,1784.00
02/02/2004,09:46,1054.50,1054.75,1054.25,1054.25,635,574,1209.00
02/02/2004,09:47,1054.25,1054.50,1053.75,1053.75,928,1455,2383.00
02/02/2004,09:48,1054.00,1054.00,1053.25,1053.50,416,862,1278.00
02/02/2004,09:49,1053.75,1053.75,1053.00,1053.25,912,569,1481.00
02/02/2004,09:50,1053.50,1053.50,1052.75,1053.00,320,789,1109.00
02/02/2004,09:51,1053.00,1053.25,1052.50,1053.00,301,949,1250.00
02/02/2004,09:52,1053.00,1053.00,1052.25,1052.25,416,1872,2288.00
02/02/2004,09:53,1052.25,1052.75,1052.00,1052.25,859,2072,2931.00
02/02/2004,09:54,1052.50,1052.50,1051.50,1052.00,734,2361,3095.00
02/02/2004,09:55,1052.00,1052.00,1051.50,1051.50,646,1794,2440.00
02/02/2004,09:56,1051.50,1051.75,1051.00,1051.50,1489,2251,3740.00
02/02/2004,09:57,1051.50,1051.75,1050.75,1051.50,1587,3270,4857.00
02/02/2004,09:58,1051.25,1051.50,1050.75,1051.00,988,1581,2569.00
02/02/2004,09:59,1051.00,1051.50,1050.75,1051.25,1164,874,2038.00
02/02/2004,10:00,1051.25,1051.75,1051.25,1051.75,1191,627,1818.00
02/02/2004,10:01,1051.75,1052.25,1051.75,1051.75,1388,469,1857.00
02/02/2004,10:02,1052.00,1052.00,1051.75,1052.00,366,302,668.00
02/02/2004,10:03,1052.00,1052.00,1051.00,1051.00,563,1661,2224.00
02/02/2004,10:04,1051.25,1051.75,1050.75,1051.50,1082,782,1864.00
02/02/2004,10:05,1051.50,1051.75,1051.25,1051.75,343,199,542.00
02/02/2004,10:06,1051.75,1052.25,1051.50,1052.25,255,383,638.00
02/02/2004,10:07,1052.25,1052.50,1051.75,1052.50,1217,236,1453.00
02/02/2004,10:08,1052.50,1052.75,1052.25,1052.75,535,392,927.00
02/02/2004,10:09,1052.50,1053.25,1052.50,1052.75,1134,1116,2250.00
02/02/2004,10:10,1053.00,1053.00,1052.50,1052.75,445,500,945.00
02/02/2004,10:11,1053.00,1053.25,1052.75,1053.00,707,440,1147.00
02/02/2004,10:12,1052.75,1053.00,1052.50,1052.75,334,486,820.00
02/02/2004,10:13,1052.75,1053.00,1052.50,1052.75,133,215,348.00
02/02/2004,10:14,1052.75,1053.00,1052.50,1052.75,203,326,529.00
02/02/2004,10:15,1052.75,1053.00,1052.50,1052.75,453,247,700.00
02/02/2004,10:16,1053.00,1053.50,1052.75,1053.25,728,375,1103.00
02/02/2004,10:17,1053.25,1053.50,1053.00,1053.50,201,142,343.00
02/02/2004,10:18,1053.50,1053.50,1053.00,1053.25,91,655,746.00
02/02/2004,10:19,1053.50,1053.50,1053.00,1053.00,45,254,299.00
02/02/2004,10:20,1053.25,1053.50,1053.00,1053.50,288,20,308.00
02/02/2004,10:21,1053.25,1053.50,1053.25,1053.25,530,264,794.00
02/02/2004,10:22,1053.25,1053.25,1052.75,1053.00,177,929,1106.00
02/02/2004,10:23,1053.00,1053.50,1053.00,1053.00,306,283,589.00
02/02/2004,10:24,1053.00,1053.25,1052.25,1052.50,194,783,977.00
02/02/2004,10:25,1052.75,1053.00,1052.50,1052.75,275,183,458.00
02/02/2004,10:26,1052.75,1053.00,1052.50,1052.75,69,152,221.00
02/02/2004,10:27,1052.75,1053.00,1052.75,1053.00,86,67,153.00
02/02/2004,10:28,1052.75,1053.00,1052.75,1052.75,194,126,320.00
02/02/2004,10:29,1052.75,1053.50,1052.75,1053.25,994,45,1039.00
02/02/2004,10:30,1053.50,1053.75,1053.25,1053.50,968,505,1473.00
02/02/2004,10:31,1053.50,1054.00,1053.50,1054.00,1084,91,1175.00
02/02/2004,10:32,1054.00,1054.25,1053.75,1054.00,749,370,1119.00
02/02/2004,10:33,1054.00,1054.75,1054.00,1054.25,2586,797,3383.00
02/02/2004,10:34,1054.50,1055.50,1054.25,1055.50,2364,410,2774.00
02/02/2004,10:35,1055.50,1055.50,1054.75,1055.00,225,1067,1292.00
02/02/2004,10:36,1055.00,1055.75,1054.75,1055.25,1770,1065,2835.00
02/02/2004,10:37,1055.25,1056.25,1055.25,1055.75,3870,1122,4992.00
02/02/2004,10:38,1055.75,1056.00,1055.75,1055.75,1026,315,1341.00
02/02/2004,10:39,1055.75,1056.00,1055.50,1056.00,192,656,848.00
02/02/2004,10:40,1055.75,1056.00,1055.50,1055.75,11,446,457.00
02/02/2004,10:41,1055.75,1056.00,1055.25,1055.50,889,1348,2237.00
02/02/2004,10:42,1055.50,1055.75,1055.50,1055.50,14,220,234.00
02/02/2004,10:43,1055.50,1056.00,1055.50,1055.75,350,324,674.00
02/02/2004,10:44,1055.75,1056.00,1055.75,1055.75,723,112,835.00
02/02/2004,10:45,1056.00,1056.25,1055.50,1055.50,210,745,955.00
02/02/2004,10:46,1055.50,1055.75,1055.25,1055.50,287,127,414.00
02/02/2004,10:47,1055.50,1055.50,1055.25,1055.50,118,453,571.00
02/02/2004,10:48,1055.50,1055.50,1055.25,1055.25,96,94,190.00
02/02/2004,10:49,1055.25,1055.75,1055.25,1055.50,241,156,397.00
02/02/2004,10:50,1055.50,1056.00,1055.50,1056.00,611,77,688.00
02/02/2004,10:51,1056.00,1056.50,1055.75,1056.25,1429,238,1667.00
02/02/2004,10:52,1056.25,1056.50,1056.00,1056.00,494,391,885.00
02/02/2004,10:53,1056.00,1056.50,1055.75,1056.25,662,196,858.00
02/02/2004,10:54,1056.50,1056.50,1056.00,1056.00,60,456,516.00
02/02/2004,10:55,1056.25,1056.25,1055.75,1056.00,63,294,357.00
02/02/2004,10:56,1055.75,1056.75,1055.75,1056.75,1934,36,1970.00
02/02/2004,10:57,1056.75,1060.25,1056.75,1059.75,10430,775,11205.00
02/02/2004,10:58,1059.75,1060.25,1059.00,1059.75,3327,3120,6447.00
02/02/2004,10:59,1059.50,1060.50,1059.50,1060.50,2625,971,3596.00
02/02/2004,11:00,1060.50,1060.75,1059.75,1060.50,1885,2177,4062.00
02/02/2004,11:01,1060.25,1060.50,1059.75,1060.00,615,1869,2484.00
02/02/2004,11:02,1060.00,1060.25,1059.75,1060.00,1032,684,1716.00
02/02/2004,11:03,1060.00,1061.00,1060.00,1060.75,2636,997,3633.00
02/02/2004,11:04,1060.75,1061.00,1060.50,1060.75,1215,1384,2599.00
02/02/2004,11:05,1060.75,1061.25,1060.50,1060.50,2321,2687,5008.00
02/02/2004,11:06,1060.50,1061.00,1060.25,1060.75,1074,680,1754.00
02/02/2004,11:07,1061.00,1061.00,1060.50,1060.75,116,1293,1409.00
02/02/2004,11:08,1060.75,1060.75,1060.50,1060.50,9,645,654.00
02/02/2004,11:09,1060.50,1060.75,1060.25,1060.50,617,758,1375.00
02/02/2004,11:10,1060.75,1061.25,1060.50,1061.00,2492,713,3205.00
02/02/2004,11:11,1061.00,1061.25,1060.75,1061.00,1005,369,1374.00
02/02/2004,11:12,1061.25,1061.25,1060.75,1061.00,695,762,1457.00
02/02/2004,11:13,1061.00,1061.50,1061.00,1061.25,619,554,1173.00
02/02/2004,11:14,1061.50,1061.50,1060.75,1061.00,793,1580,2373.00
02/02/2004,11:15,1061.00,1061.25,1060.75,1061.00,237,370,607.00
02/02/2004,11:16,1061.00,1061.25,1061.00,1061.25,798,184,982.00
02/02/2004,11:17,1061.25,1061.75,1061.25,1061.25,2085,1170,3255.00
02/02/2004,11:18,1061.50,1061.75,1061.25,1061.75,890,193,1083.00
02/02/2004,11:19,1061.50,1062.00,1061.50,1061.50,861,289,1150.00
02/02/2004,11:20,1061.50,1062.00,1061.50,1061.75,746,75,821.00
02/02/2004,11:21,1062.00,1062.25,1061.75,1062.00,2202,608,2810.00
02/02/2004,11:22,1062.00,1062.50,1061.75,1062.00,1375,1517,2892.00
02/02/2004,11:23,1062.00,1062.25,1062.00,1062.00,667,141,808.00
02/02/2004,11:24,1062.00,1062.25,1062.00,1062.00,237,737,974.00
02/02/2004,11:25,1062.00,1062.25,1061.75,1062.00,338,508,846.00
02/02/2004,11:26,1062.00,1062.25,1062.00,1062.25,64,223,287.00
02/02/2004,11:27,1062.00,1062.25,1062.00,1062.00,65,231,296.00
02/02/2004,11:28,1062.00,1062.50,1062.00,1062.00,730,747,1477.00
02/02/2004,11:29,1062.00,1062.25,1062.00,1062.00,120,1282,1402.00
02/02/2004,11:30,1062.00,1062.25,1061.75,1062.00,103,554,657.00
02/02/2004,11:31,1062.25,1062.50,1062.00,1062.00,521,200,721.00
02/02/2004,11:32,1062.00,1062.25,1061.25,1061.75,609,1989,2598.00
02/02/2004,11:33,1061.50,1061.75,1061.50,1061.50,92,164,256.00
02/02/2004,11:34,1061.50,1061.50,1061.00,1061.25,509,1841,2350.00
02/02/2004,11:35,1061.25,1061.50,1061.00,1061.00,273,1230,1503.00
02/02/2004,11:36,1061.00,1061.25,1060.75,1061.00,289,143,432.00
02/02/2004,11:37,1061.25,1061.50,1061.00,1061.25,439,230,669.00
02/02/2004,11:38,1061.25,1061.50,1061.00,1061.00,189,100,289.00
02/02/2004,11:39,1061.00,1061.25,1061.00,1061.00,28,58,86.00
02/02/2004,11:40,1061.25,1061.50,1061.00,1061.25,679,267,946.00
02/02/2004,11:41,1061.25,1061.75,1061.25,1061.50,838,175,1013.00
02/02/2004,11:42,1061.75,1062.00,1061.50,1061.75,1222,32,1254.00
02/02/2004,11:43,1062.00,1062.75,1062.00,1062.75,1406,256,1662.00
02/02/2004,11:44,1062.75,1064.25,1062.50,1064.25,4800,1916,6716.00
02/02/2004,11:45,1064.50,1064.50,1063.75,1064.25,2844,2098,4942.00
02/02/2004,11:46,1064.25,1064.50,1063.75,1064.00,1322,1486,2808.00
02/02/2004,11:47,1064.00,1064.75,1064.00,1064.50,1866,505,2371.00
02/02/2004,11:48,1064.75,1065.00,1064.50,1064.75,2024,178,2202.00
02/02/2004,11:49,1064.75,1066.50,1064.75,1065.25,5060,1962,7022.00
02/02/2004,11:50,1065.25,1065.50,1064.75,1065.25,921,1347,2268.00
02/02/2004,11:51,1065.25,1065.50,1065.00,1065.00,82,1030,1112.00
02/02/2004,11:52,1065.00,1065.50,1064.75,1064.75,867,669,1536.00
02/02/2004,11:53,1064.75,1065.00,1064.50,1064.50,144,865,1009.00
02/02/2004,11:54,1064.50,1065.25,1064.50,1065.25,1040,178,1218.00
02/02/2004,11:55,1065.00,1065.25,1064.75,1064.75,749,580,1329.00
02/02/2004,11:56,1064.75,1065.25,1064.75,1065.00,662,268,930.00
02/02/2004,11:57,1065.00,1065.00,1064.75,1064.75,85,78,163.00
02/02/2004,11:58,1064.75,1065.00,1064.50,1064.75,437,498,935.00
02/02/2004,11:59,1064.50,1065.00,1064.50,1064.75,1057,52,1109.00
02/02/2004,12:00,1064.75,1065.00,1064.50,1064.75,601,542,1143.00
02/02/2004,12:01,1064.75,1065.25,1064.75,1065.25,582,119,701.00
02/02/2004,12:02,1065.25,1065.50,1064.50,1064.50,367,1012,1379.00
02/02/2004,12:03,1064.75,1065.00,1064.50,1064.50,674,893,1567.00
02/02/2004,12:04,1064.75,1064.75,1064.25,1064.50,116,1320,1436.00
02/02/2004,12:05,1064.50,1064.75,1064.50,1064.50,84,283,367.00
02/02/2004,12:06,1064.50,1064.75,1064.50,1064.75,408,116,524.00
02/02/2004,12:07,1064.50,1065.00,1064.25,1064.25,474,653,1127.00
02/02/2004,12:08,1064.25,1064.50,1064.25,1064.25,49,805,854.00
02/02/2004,12:09,1064.25,1064.50,1064.00,1064.00,99,675,774.00
02/02/2004,12:10,1064.00,1064.25,1064.00,1064.00,82,326,408.00
02/02/2004,12:11,1064.00,1064.25,1064.00,1064.00,61,609,670.00
02/02/2004,12:12,1064.00,1064.25,1063.75,1064.00,282,337,619.00
02/02/2004,12:13,1064.00,1064.25,1063.75,1064.00,344,380,724.00
02/02/2004,12:14,1063.75,1064.25,1063.75,1063.75,810,1333,2143.00
02/02/2004,12:15,1063.75,1064.25,1063.50,1064.25,904,1418,2322.00
02/02/2004,12:16,1064.00,1064.75,1064.00,1064.50,1290,410,1700.00
02/02/2004,12:17,1064.75,1064.75,1064.25,1064.50,1331,392,1723.00
02/02/2004,12:18,1064.50,1064.75,1064.25,1064.50,174,191,365.00
02/02/2004,12:19,1064.25,1064.75,1064.25,1064.75,222,63,285.00
02/02/2004,12:20,1064.75,1064.75,1064.50,1064.50,183,267,450.00
02/02/2004,12:21,1064.50,1064.50,1064.25,1064.25,40,887,927.00
02/02/2004,12:22,1064.25,1064.50,1064.25,1064.25,156,50,206.00
02/02/2004,12:23,1064.50,1064.50,1064.25,1064.50,457,135,592.00
02/02/2004,12:24,1064.50,1065.00,1064.50,1065.00,526,171,697.00
02/02/2004,12:25,1064.75,1065.00,1064.50,1064.75,210,221,431.00
02/02/2004,12:26,1064.75,1065.25,1064.75,1065.25,987,37,1024.00
02/02/2004,12:27,1065.25,1065.25,1064.50,1064.75,875,518,1393.00
02/02/2004,12:28,1064.75,1065.25,1064.75,1065.00,523,373,896.00
02/02/2004,12:29,1065.00,1065.50,1065.00,1065.25,1395,651,2046.00
02/02/2004,12:30,1065.25,1065.75,1065.25,1065.50,677,125,802.00
02/02/2004,12:31,1065.50,1066.00,1065.25,1065.50,710,1062,1772.00
02/02/2004,12:32,1065.50,1065.50,1065.00,1065.25,380,372,752.00
02/02/2004,12:33,1065.25,1065.25,1065.00,1065.25,122,127,249.00
02/02/2004,12:34,1065.00,1065.00,1064.75,1064.75,10,659,669.00
02/02/2004,12:35,1064.75,1065.25,1064.50,1065.00,564,306,870.00
02/02/2004,12:36,1065.00,1065.25,1064.75,1065.00,157,514,671.00
02/02/2004,12:37,1065.00,1065.00,1064.75,1064.75,47,443,490.00
02/02/2004,12:38,1064.75,1065.00,1064.50,1064.50,394,242,636.00
02/02/2004,12:39,1064.75,1064.75,1064.50,1064.50,28,251,279.00
02/02/2004,12:40,1064.50,1064.75,1064.50,1064.50,27,293,320.00
02/02/2004,12:41,1064.50,1064.50,1063.50,1063.75,269,1254,1523.00
02/02/2004,12:42,1063.75,1064.25,1063.75,1064.25,323,639,962.00
02/02/2004,12:43,1064.00,1064.25,1063.75,1064.00,66,199,265.00
02/02/2004,12:44,1063.75,1064.00,1063.75,1064.00,213,82,295.00
02/02/2004,12:45,1064.00,1064.00,1063.50,1063.75,278,186,464.00
02/02/2004,12:46,1064.00,1064.50,1063.75,1064.25,606,181,787.00
02/02/2004,12:47,1064.00,1064.50,1064.00,1064.25,228,89,317.00
02/02/2004,12:48,1064.50,1064.75,1064.25,1064.50,218,226,444.00
02/02/2004,12:49,1064.25,1064.50,1063.25,1063.50,579,1266,1845.00
02/02/2004,12:50,1063.50,1064.00,1063.50,1063.75,363,112,475.00
02/02/2004,12:51,1064.00,1064.25,1063.75,1064.25,895,252,1147.00
02/02/2004,12:52,1064.00,1064.50,1064.00,1064.25,613,59,672.00
02/02/2004,12:53,1064.25,1064.50,1064.25,1064.50,148,12,160.00
02/02/2004,12:54,1064.50,1065.00,1064.50,1065.00,1197,428,1625.00
02/02/2004,12:55,1065.00,1065.25,1064.75,1065.00,517,48,565.00
02/02/2004,12:56,1065.25,1065.25,1064.50,1064.75,44,540,584.00
02/02/2004,12:57,1064.75,1065.00,1064.50,1064.75,534,282,816.00
02/02/2004,12:58,1064.75,1065.25,1064.75,1065.00,541,253,794.00
02/02/2004,12:59,1065.00,1065.25,1064.75,1064.75,70,225,295.00
02/02/2004,13:00,1065.00,1065.00,1064.25,1064.50,154,578,732.00
02/02/2004,13:01,1064.50,1065.25,1064.25,1064.50,648,1048,1696.00
02/02/2004,13:02,1064.25,1065.00,1064.25,1064.50,1012,478,1490.00
02/02/2004,13:03,1064.50,1064.75,1064.25,1064.50,130,253,383.00
02/02/2004,13:04,1064.50,1064.75,1063.75,1064.00,463,1841,2304.00
02/02/2004,13:05,1064.00,1064.00,1063.75,1063.75,222,740,962.00
02/02/2004,13:06,1064.00,1064.00,1063.50,1063.75,400,658,1058.00
02/02/2004,13:07,1063.75,1063.75,1063.50,1063.75,69,342,411.00
02/02/2004,13:08,1063.50,1064.25,1063.50,1064.00,841,308,1149.00
02/02/2004,13:09,1064.00,1064.25,1063.75,1063.75,58,135,193.00
02/02/2004,13:10,1064.00,1064.25,1063.75,1063.75,384,294,678.00
02/02/2004,13:11,1064.00,1064.00,1063.25,1063.25,294,1999,2293.00
02/02/2004,13:12,1063.50,1063.75,1063.25,1063.50,1151,1832,2983.00
02/02/2004,13:13,1063.50,1063.75,1063.25,1063.50,691,61,752.00
02/02/2004,13:14,1063.50,1063.75,1063.50,1063.75,182,28,210.00
02/02/2004,13:15,1063.75,1064.25,1063.50,1064.00,587,186,773.00
02/02/2004,13:16,1064.00,1064.25,1064.00,1064.00,201,276,477.00
02/02/2004,13:17,1064.00,1064.25,1063.75,1063.75,17,277,294.00
02/02/2004,13:18,1063.75,1064.25,1063.75,1064.25,221,12,233.00
02/02/2004,13:19,1064.00,1064.25,1064.00,1064.00,118,80,198.00
02/02/2004,13:20,1064.25,1064.25,1063.75,1063.75,15,284,299.00
02/02/2004,13:21,1063.75,1064.75,1063.75,1064.75,2072,366,2438.00
02/02/2004,13:22,1064.50,1064.75,1064.50,1064.75,111,86,197.00
02/02/2004,13:23,1064.75,1065.00,1064.50,1064.75,607,85,692.00
02/02/2004,13:24,1064.50,1064.75,1064.25,1064.75,229,1034,1263.00
02/02/2004,13:25,1064.50,1064.75,1064.25,1064.50,265,109,374.00
02/02/2004,13:26,1064.75,1065.25,1064.75,1065.00,1134,450,1584.00
02/02/2004,13:27,1064.75,1065.00,1064.75,1064.75,14,434,448.00
02/02/2004,13:28,1064.75,1065.00,1064.50,1065.00,133,158,291.00
02/02/2004,13:29,1064.75,1065.00,1064.50,1065.00,168,264,432.00
02/02/2004,13:30,1064.75,1065.25,1064.75,1065.00,459,72,531.00
02/02/2004,13:31,1065.00,1065.00,1064.25,1064.50,339,718,1057.00
02/02/2004,13:32,1064.50,1064.50,1064.00,1064.00,401,638,1039.00
02/02/2004,13:33,1064.00,1064.50,1064.00,1064.50,656,331,987.00
02/02/2004,13:34,1064.50,1064.50,1064.00,1064.25,200,354,554.00
02/02/2004,13:35,1064.25,1064.50,1063.25,1063.50,793,1437,2230.00
02/02/2004,13:36,1063.50,1063.75,1063.25,1063.75,608,551,1159.00
02/02/2004,13:37,1063.50,1063.75,1063.50,1063.50,756,224,980.00
02/02/2004,13:38,1063.75,1063.75,1063.50,1063.75,545,43,588.00
02/02/2004,13:39,1063.50,1063.75,1062.75,1063.00,866,1838,2704.00
02/02/2004,13:40,1063.00,1063.75,1062.75,1063.25,1215,775,1990.00
02/02/2004,13:41,1063.00,1063.50,1062.75,1062.75,748,874,1622.00
02/02/2004,13:42,1063.00,1063.25,1062.75,1063.00,175,26,201.00
02/02/2004,13:43,1063.25,1063.75,1063.00,1063.75,1135,143,1278.00
02/02/2004,13:44,1063.75,1063.75,1063.25,1063.25,75,454,529.00
02/02/2004,13:45,1063.25,1063.75,1063.25,1063.50,327,96,423.00
02/02/2004,13:46,1063.50,1064.00,1063.50,1063.75,823,378,1201.00
02/02/2004,13:47,1063.75,1064.00,1063.50,1063.75,303,22,325.00
02/02/2004,13:48,1063.75,1064.75,1063.50,1064.50,2134,817,2951.00
02/02/2004,13:49,1064.50,1065.00,1064.25,1064.75,1133,403,1536.00
02/02/2004,13:50,1064.75,1065.00,1064.25,1065.00,1191,557,1748.00
02/02/2004,13:51,1064.75,1065.00,1064.50,1064.50,427,365,792.00
02/02/2004,13:52,1064.75,1064.75,1064.25,1064.50,361,294,655.00
02/02/2004,13:53,1064.50,1065.00,1064.25,1064.25,257,501,758.00
02/02/2004,13:54,1064.50,1064.75,1064.25,1064.25,326,232,558.00
02/02/2004,13:55,1064.50,1064.50,1064.25,1064.25,88,19,107.00
02/02/2004,13:56,1064.25,1064.75,1064.25,1064.75,1194,388,1582.00
02/02/2004,13:57,1064.75,1065.25,1064.50,1065.00,1359,664,2023.00
02/02/2004,13:58,1065.00,1065.00,1064.50,1064.75,715,553,1268.00
02/02/2004,13:59,1064.50,1064.50,1063.75,1064.50,874,2573,3447.00
02/02/2004,14:00,1064.50,1064.75,1064.25,1064.50,693,158,851.00
02/02/2004,14:01,1064.25,1064.50,1064.00,1064.25,639,382,1021.00
02/02/2004,14:02,1064.25,1064.75,1064.25,1064.25,826,900,1726.00
02/02/2004,14:03,1064.00,1064.50,1064.00,1064.50,110,143,253.00
02/02/2004,14:04,1064.25,1064.50,1064.00,1064.00,130,229,359.00
02/02/2004,14:05,1064.00,1065.00,1064.00,1064.25,1802,529,2331.00
02/02/2004,14:06,1064.25,1064.25,1062.50,1062.50,1141,5688,6829.00
02/02/2004,14:07,1062.50,1063.00,1062.00,1063.00,1220,1127,2347.00
02/02/2004,14:08,1063.00,1063.00,1061.75,1062.50,1162,2440,3602.00
02/02/2004,14:09,1062.50,1063.00,1062.25,1062.25,1208,1220,2428.00
02/02/2004,14:10,1062.25,1063.00,1062.00,1062.75,823,381,1204.00
02/02/2004,14:11,1062.75,1063.00,1062.50,1062.75,297,389,686.00
02/02/2004,14:12,1062.75,1063.75,1062.75,1063.50,1216,1084,2300.00
02/02/2004,14:13,1063.50,1063.50,1063.00,1063.25,343,634,977.00
02/02/2004,14:14,1063.25,1063.75,1063.00,1063.50,941,480,1421.00
02/02/2004,14:15,1063.50,1063.75,1062.75,1062.75,471,504,975.00
02/02/2004,14:16,1062.75,1063.25,1062.50,1063.00,351,477,828.00
02/02/2004,14:17,1063.00,1063.75,1063.00,1063.50,1193,160,1353.00
02/02/2004,14:18,1063.50,1063.50,1063.25,1063.50,132,36,168.00
02/02/2004,14:19,1063.50,1063.50,1062.75,1063.25,296,662,958.00
02/02/2004,14:20,1063.25,1063.50,1062.75,1063.25,783,512,1295.00
02/02/2004,14:21,1063.25,1063.25,1062.50,1062.75,566,750,1316.00
02/02/2004,14:22,1062.75,1063.00,1062.00,1062.00,392,1332,1724.00
02/02/2004,14:23,1062.00,1062.50,1061.50,1062.00,881,1443,2324.00
02/02/2004,14:24,1062.00,1062.00,1060.75,1061.00,544,2363,2907.00
02/02/2004,14:25,1061.25,1061.75,1061.00,1061.00,945,671,1616.00
02/02/2004,14:26,1061.00,1061.75,1061.00,1061.75,968,261,1229.00
02/02/2004,14:27,1061.75,1062.00,1061.25,1061.50,1020,1757,2777.00
02/02/2004,14:28,1061.50,1061.75,1061.25,1061.75,156,295,451.00
02/02/2004,14:29,1061.75,1062.75,1061.75,1062.50,2040,702,2742.00
02/02/2004,14:30,1062.50,1062.75,1062.00,1062.25,429,1014,1443.00
02/02/2004,14:31,1062.00,1062.00,1061.00,1062.00,1833,2006,3839.00
02/02/2004,14:32,1062.00,1062.00,1061.25,1061.50,650,1653,2303.00
02/02/2004,14:33,1061.50,1061.50,1059.00,1059.25,1501,6986,8487.00
02/02/2004,14:34,1059.25,1059.50,1057.75,1058.00,2839,5108,7947.00
02/02/2004,14:35,1058.00,1058.00,1057.00,1057.50,1995,2391,4386.00
02/02/2004,14:36,1057.50,1057.50,1054.50,1054.50,2220,7224,9444.00
02/02/2004,14:37,1054.50,1054.75,1052.75,1053.50,5063,8721,13784.00
02/02/2004,14:38,1053.50,1054.50,1053.00,1054.25,3763,1859,5622.00
02/02/2004,14:39,1054.25,1055.25,1054.00,1055.25,2724,1316,4040.00
02/02/2004,14:40,1055.00,1055.75,1055.00,1055.50,3313,1882,5195.00
02/02/2004,14:41,1055.75,1056.25,1055.25,1055.50,2632,1200,3832.00
02/02/2004,14:42,1055.50,1055.50,1054.50,1055.25,2010,2531,4541.00
02/02/2004,14:43,1055.25,1055.50,1054.50,1055.00,970,1446,2416.00
02/02/2004,14:44,1055.00,1055.75,1054.75,1055.75,1509,1230,2739.00
02/02/2004,14:45,1055.75,1056.00,1055.50,1056.00,824,627,1451.00
02/02/2004,14:46,1056.00,1056.00,1054.50,1054.75,1515,2801,4316.00
02/02/2004,14:47,1055.00,1055.00,1054.25,1054.75,774,1449,2223.00
02/02/2004,14:48,1054.75,1056.25,1054.75,1056.00,2296,1067,3363.00
02/02/2004,14:49,1056.00,1056.00,1055.25,1055.50,707,951,1658.00
02/02/2004,14:50,1055.50,1056.75,1055.50,1056.50,1880,461,2341.00
02/02/2004,14:51,1056.75,1056.75,1056.00,1056.00,765,903,1668.00
02/02/2004,14:52,1056.25,1056.25,1055.75,1056.00,342,1642,1984.00
02/02/2004,14:53,1055.75,1056.50,1055.75,1056.25,860,215,1075.00
02/02/2004,14:54,1056.25,1057.25,1056.00,1057.00,1660,391,2051.00
02/02/2004,14:55,1057.00,1057.25,1056.50,1057.25,928,1099,2027.00
02/02/2004,14:56,1057.00,1057.25,1056.75,1056.75,1019,955,1974.00
02/02/2004,14:57,1057.00,1057.50,1056.75,1057.25,1477,329,1806.00
02/02/2004,14:58,1057.25,1058.00,1057.25,1057.75,838,867,1705.00
02/02/2004,14:59,1057.75,1058.00,1057.25,1057.50,1187,1050,2237.00
02/02/2004,15:00,1057.50,1058.25,1057.50,1058.00,1241,875,2116.00
02/02/2004,15:01,1058.00,1058.75,1058.00,1058.00,2411,4213,6624.00
02/02/2004,15:02,1058.00,1058.25,1057.75,1058.00,1603,511,2114.00
02/02/2004,15:03,1058.00,1058.25,1057.75,1058.00,949,371,1320.00
02/02/2004,15:04,1058.00,1058.25,1057.75,1058.00,690,116,806.00
02/02/2004,15:05,1058.00,1058.50,1058.00,1058.25,1074,433,1507.00
02/02/2004,15:06,1058.25,1058.50,1058.00,1058.50,956,216,1172.00
02/02/2004,15:07,1058.25,1058.50,1058.25,1058.50,10,163,173.00
02/02/2004,15:08,1058.50,1059.00,1058.25,1058.75,1521,413,1934.00
02/02/2004,15:09,1058.75,1059.25,1058.50,1058.50,690,815,1505.00
02/02/2004,15:10,1058.75,1059.25,1058.50,1058.75,557,561,1118.00
02/02/2004,15:11,1058.75,1059.00,1058.50,1058.75,571,975,1546.00
02/02/2004,15:12,1058.75,1059.00,1058.50,1058.75,468,609,1077.00
02/02/2004,15:13,1058.50,1058.75,1058.00,1058.75,432,1006,1438.00
02/02/2004,15:14,1058.75,1058.75,1058.25,1058.50,273,447,720.00
02/02/2004,15:15,1058.25,1059.25,1058.25,1059.25,2130,1815,3945.00
02/02/2004,15:16,1059.00,1059.25,1059.00,1059.25,25,74,99.00
02/02/2004,15:31,1058.75,1059.00,1058.75,1058.75,12,277,289.00
02/02/2004,15:32,1058.75,1058.75,1058.50,1058.50,0,58,58.00
02/02/2004,15:33,1058.50,1058.50,1058.25,1058.25,0,136,136.00
02/02/2004,15:34,1058.50,1058.50,1058.50,1058.50,98,0,98.00
02/02/2004,15:35,1058.50,1058.50,1058.50,1058.50,25,0,25.00
02/02/2004,15:36,1058.50,1058.50,1058.50,1058.50,20,0,20.00
02/02/2004,15:37,1058.50,1058.75,1058.50,1058.50,24,1,25.00
02/02/2004,15:38,1058.75,1058.75,1058.25,1058.50,10,19,29.00
02/02/2004,15:39,1058.50,1058.50,1058.25,1058.50,36,1,37.00
02/02/2004,15:40,1058.50,1058.50,1058.25,1058.50,12,4,16.00
02/02/2004,15:41,1058.50,1058.50,1058.50,1058.50,4,0,4.00
02/02/2004,15:42,1058.50,1058.50,1058.50,1058.50,61,0,61.00
02/02/2004,15:43,1058.50,1058.75,1058.50,1058.75,14,0,14.00
02/02/2004,15:44,1058.50,1058.75,1058.50,1058.75,1,2,3.00
02/02/2004,15:45,1058.75,1058.75,1058.50,1058.75,5,3,8.00
02/02/2004,15:46,1058.75,1058.75,1058.75,1058.75,10,0,10.00
02/02/2004,15:47,1058.75,1059.00,1058.75,1058.75,186,4,190.00
02/02/2004,15:48,1058.75,1058.75,1058.50,1058.50,0,17,17.00
02/02/2004,15:49,1058.75,1058.75,1058.75,1058.75,22,0,22.00
02/02/2004,15:50,1059.00,1059.00,1058.75,1058.75,18,4,22.00
02/02/2004,15:51,1058.75,1058.75,1058.75,1058.75,0,2,2.00
02/02/2004,15:52,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/02/2004,15:53,1058.75,1058.75,1058.75,1058.75,0,30,30.00
02/02/2004,15:54,1058.75,1058.75,1058.75,1058.75,0,19,19.00
02/02/2004,15:55,1058.50,1058.50,1058.50,1058.50,0,25,25.00
02/02/2004,15:56,1058.50,1058.75,1058.50,1058.75,1,2,3.00
02/02/2004,16:00,1058.50,1058.50,1058.50,1058.50,0,9,9.00
02/02/2004,17:01,1058.50,1058.50,1058.50,1058.50,0,7,7.00
02/02/2004,17:05,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/02/2004,17:06,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/02/2004,17:08,1058.50,1058.50,1058.50,1058.50,0,4,4.00
02/02/2004,17:10,1058.75,1058.75,1058.75,1058.75,9,0,9.00
02/02/2004,17:11,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/02/2004,17:12,1058.75,1058.75,1058.75,1058.75,4,0,4.00
02/02/2004,17:13,1058.75,1058.75,1058.75,1058.75,2,0,2.00
02/02/2004,17:14,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/02/2004,17:17,1058.50,1058.50,1058.50,1058.50,0,2,2.00
02/02/2004,17:19,1058.75,1058.75,1058.75,1058.75,8,0,8.00
02/02/2004,17:23,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/02/2004,17:24,1058.75,1058.75,1058.50,1058.50,1,5,6.00
02/02/2004,17:25,1058.50,1058.50,1058.50,1058.50,0,27,27.00
02/02/2004,17:26,1058.50,1058.75,1058.50,1058.75,2,7,9.00
02/02/2004,17:28,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/02/2004,17:29,1058.50,1058.50,1058.50,1058.50,0,51,51.00
02/02/2004,17:30,1058.50,1058.50,1058.25,1058.25,0,89,89.00
02/02/2004,17:31,1058.25,1058.25,1058.00,1058.25,16,11,27.00
02/02/2004,17:33,1058.25,1058.25,1058.25,1058.25,6,0,6.00
02/02/2004,17:34,1058.25,1058.25,1058.25,1058.25,11,0,11.00
02/02/2004,17:36,1058.25,1058.25,1058.00,1058.00,11,1,12.00
02/02/2004,17:37,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/02/2004,17:38,1058.25,1058.25,1058.25,1058.25,4,0,4.00
02/02/2004,17:40,1058.25,1058.25,1058.25,1058.25,4,0,4.00
02/02/2004,17:46,1058.25,1058.25,1058.25,1058.25,11,0,11.00
02/02/2004,17:47,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/02/2004,17:49,1058.50,1058.50,1058.50,1058.50,1,0,1.00
02/02/2004,17:53,1058.50,1058.50,1058.00,1058.00,6,3,9.00
02/02/2004,17:55,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/02/2004,17:57,1058.50,1058.50,1058.50,1058.50,1,0,1.00
02/02/2004,18:00,1058.50,1058.50,1058.50,1058.50,3,0,3.00
02/02/2004,18:07,1058.25,1058.25,1058.25,1058.25,0,4,4.00
02/02/2004,18:09,1058.25,1058.25,1058.25,1058.25,0,2,2.00
02/02/2004,18:10,1058.25,1058.25,1058.25,1058.25,0,1,1.00
02/02/2004,18:11,1058.25,1058.25,1058.25,1058.25,0,11,11.00
02/02/2004,18:14,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/02/2004,18:18,1058.25,1058.25,1058.25,1058.25,2,0,2.00
02/02/2004,18:19,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/02/2004,18:20,1058.25,1058.25,1058.25,1058.25,2,0,2.00
02/02/2004,18:22,1058.25,1058.25,1058.00,1058.00,4,1,5.00
02/02/2004,18:25,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/02/2004,18:27,1058.00,1058.00,1058.00,1058.00,0,5,5.00
02/02/2004,18:31,1058.25,1058.25,1058.25,1058.25,2,0,2.00
02/02/2004,18:32,1058.25,1058.25,1058.00,1058.00,1,1,2.00
02/02/2004,18:33,1058.25,1058.50,1058.25,1058.50,8,0,8.00
02/02/2004,18:35,1058.25,1058.25,1058.25,1058.25,0,16,16.00
02/02/2004,18:36,1058.25,1058.25,1058.25,1058.25,0,6,6.00
02/02/2004,18:37,1058.25,1058.25,1058.25,1058.25,0,5,5.00
02/02/2004,18:38,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/02/2004,18:39,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/02/2004,18:41,1058.00,1058.00,1058.00,1058.00,0,2,2.00
02/02/2004,18:43,1058.25,1058.25,1058.25,1058.25,2,0,2.00
02/02/2004,18:44,1058.00,1058.00,1058.00,1058.00,0,20,20.00
02/02/2004,18:49,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/02/2004,18:51,1058.25,1058.25,1058.25,1058.25,2,0,2.00
02/02/2004,18:52,1058.25,1058.25,1058.00,1058.00,1,5,6.00
02/02/2004,18:53,1058.00,1058.25,1058.00,1058.25,2,1,3.00
02/02/2004,18:54,1058.25,1058.25,1058.25,1058.25,7,0,7.00
02/02/2004,18:55,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/02/2004,18:56,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/02/2004,18:57,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/02/2004,18:58,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/02/2004,18:59,1058.25,1058.25,1058.25,1058.25,4,0,4.00
02/02/2004,19:00,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/02/2004,19:01,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/02/2004,19:02,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/02/2004,19:04,1058.00,1058.00,1058.00,1058.00,0,25,25.00
02/02/2004,19:05,1058.00,1058.00,1058.00,1058.00,0,22,22.00
02/02/2004,19:07,1058.00,1058.00,1057.75,1057.75,0,7,7.00
02/02/2004,19:10,1058.00,1058.00,1058.00,1058.00,1,0,1.00
02/02/2004,19:11,1058.00,1058.00,1058.00,1058.00,7,0,7.00
02/02/2004,19:12,1057.75,1057.75,1057.50,1057.75,20,182,202.00
02/02/2004,19:14,1057.75,1057.75,1057.50,1057.50,6,76,82.00
02/02/2004,19:15,1057.50,1057.50,1057.00,1057.25,2,113,115.00
02/02/2004,19:16,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,19:17,1057.25,1057.25,1057.25,1057.25,39,0,39.00
02/02/2004,19:18,1057.25,1057.25,1057.25,1057.25,20,0,20.00
02/02/2004,19:19,1057.50,1057.50,1057.50,1057.50,6,0,6.00
02/02/2004,19:20,1057.50,1057.50,1057.25,1057.25,4,5,9.00
02/02/2004,19:21,1057.25,1057.50,1057.25,1057.50,10,4,14.00
02/02/2004,19:22,1057.50,1057.50,1057.50,1057.50,2,0,2.00
02/02/2004,19:23,1057.50,1057.50,1057.50,1057.50,5,0,5.00
02/02/2004,19:25,1057.50,1057.50,1057.50,1057.50,1,0,1.00
02/02/2004,19:26,1057.50,1057.50,1057.25,1057.25,1,9,10.00
02/02/2004,19:27,1057.50,1057.50,1057.50,1057.50,14,0,14.00
02/02/2004,19:29,1057.50,1057.50,1057.50,1057.50,3,0,3.00
02/02/2004,19:30,1057.25,1057.25,1057.25,1057.25,0,100,100.00
02/02/2004,19:31,1057.25,1057.25,1057.25,1057.25,0,108,108.00
02/02/2004,19:32,1057.25,1057.25,1057.00,1057.00,0,32,32.00
02/02/2004,19:33,1057.00,1057.00,1057.00,1057.00,0,4,4.00
02/02/2004,19:34,1057.00,1057.00,1057.00,1057.00,0,16,16.00
02/02/2004,19:35,1056.75,1056.75,1056.75,1056.75,0,66,66.00
02/02/2004,19:36,1057.00,1057.00,1056.75,1056.75,3,27,30.00
02/02/2004,19:37,1057.00,1057.00,1057.00,1057.00,17,0,17.00
02/02/2004,19:38,1057.00,1057.00,1057.00,1057.00,4,0,4.00
02/02/2004,19:39,1057.00,1057.00,1057.00,1057.00,2,0,2.00
02/02/2004,19:43,1057.00,1057.00,1057.00,1057.00,4,0,4.00
02/02/2004,19:44,1057.00,1057.00,1057.00,1057.00,3,0,3.00
02/02/2004,19:45,1057.00,1057.00,1057.00,1057.00,15,0,15.00
02/02/2004,19:46,1057.00,1057.00,1057.00,1057.00,2,0,2.00
02/02/2004,19:47,1057.00,1057.00,1057.00,1057.00,8,0,8.00
02/02/2004,19:49,1056.75,1056.75,1056.75,1056.75,0,2,2.00
02/02/2004,19:50,1056.75,1056.75,1056.75,1056.75,0,5,5.00
02/02/2004,19:52,1056.75,1056.75,1056.75,1056.75,0,28,28.00
02/02/2004,19:53,1056.75,1056.75,1056.75,1056.75,0,4,4.00
02/02/2004,19:54,1056.75,1056.75,1056.50,1056.75,30,18,48.00
02/02/2004,19:55,1056.75,1056.75,1056.75,1056.75,56,0,56.00
02/02/2004,19:56,1056.75,1056.75,1056.75,1056.75,22,0,22.00
02/02/2004,20:00,1057.00,1057.00,1057.00,1057.00,2,0,2.00
02/02/2004,20:01,1057.00,1057.00,1057.00,1057.00,26,0,26.00
02/02/2004,20:02,1057.00,1057.00,1057.00,1057.00,4,0,4.00
02/02/2004,20:03,1056.75,1057.00,1056.75,1057.00,2,24,26.00
02/02/2004,20:04,1056.75,1056.75,1056.75,1056.75,0,10,10.00
02/02/2004,20:05,1056.75,1057.00,1056.75,1056.75,1,3,4.00
02/02/2004,20:07,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,20:10,1056.75,1056.75,1056.75,1056.75,0,3,3.00
02/02/2004,20:12,1057.00,1057.00,1057.00,1057.00,1,0,1.00
02/02/2004,20:13,1057.00,1057.00,1056.75,1056.75,10,24,34.00
02/02/2004,20:14,1056.75,1056.75,1056.75,1056.75,0,3,3.00
02/02/2004,20:15,1056.75,1056.75,1056.50,1056.50,0,51,51.00
02/02/2004,20:16,1056.50,1056.50,1056.50,1056.50,0,30,30.00
02/02/2004,20:17,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,20:18,1056.50,1056.50,1056.50,1056.50,0,20,20.00
02/02/2004,20:19,1056.50,1056.75,1056.25,1056.50,32,36,68.00
02/02/2004,20:20,1056.75,1056.75,1056.25,1056.25,74,26,100.00
02/02/2004,20:22,1056.50,1056.50,1056.50,1056.50,27,0,27.00
02/02/2004,20:23,1056.50,1056.50,1056.25,1056.25,5,3,8.00
02/02/2004,20:25,1056.50,1056.50,1056.50,1056.50,6,0,6.00
02/02/2004,20:26,1056.50,1056.50,1056.25,1056.25,4,1,5.00
02/02/2004,20:28,1056.50,1056.50,1056.50,1056.50,11,0,11.00
02/02/2004,20:30,1056.50,1056.50,1056.50,1056.50,3,0,3.00
02/02/2004,20:32,1056.50,1056.50,1056.50,1056.50,3,0,3.00
02/02/2004,20:33,1056.25,1056.50,1056.25,1056.50,3,1,4.00
02/02/2004,20:34,1056.50,1056.50,1056.50,1056.50,3,0,3.00
02/02/2004,20:35,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,20:38,1056.75,1056.75,1056.25,1056.25,1,26,27.00
02/02/2004,20:39,1056.25,1056.25,1056.25,1056.25,0,50,50.00
02/02/2004,20:40,1056.25,1056.50,1056.25,1056.25,10,141,151.00
02/02/2004,20:41,1056.25,1056.25,1056.25,1056.25,0,3,3.00
02/02/2004,20:42,1056.25,1056.25,1056.00,1056.25,1,4,5.00
02/02/2004,20:43,1056.25,1056.25,1056.00,1056.00,1,1,2.00
02/02/2004,20:44,1056.00,1056.00,1056.00,1056.00,0,1,1.00
02/02/2004,20:45,1056.25,1056.25,1056.25,1056.25,56,0,56.00
02/02/2004,20:46,1056.50,1056.50,1056.50,1056.50,5,0,5.00
02/02/2004,20:47,1056.50,1056.50,1056.50,1056.50,16,0,16.00
02/02/2004,20:48,1056.50,1056.50,1056.50,1056.50,24,0,24.00
02/02/2004,20:49,1056.50,1056.50,1056.50,1056.50,2,0,2.00
02/02/2004,20:50,1056.50,1056.50,1056.50,1056.50,12,0,12.00
02/02/2004,20:51,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,20:53,1056.75,1056.75,1056.75,1056.75,2,0,2.00
02/02/2004,20:54,1056.50,1056.50,1056.50,1056.50,0,13,13.00
02/02/2004,20:55,1056.25,1056.25,1056.25,1056.25,0,2,2.00
02/02/2004,20:57,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/02/2004,20:58,1056.50,1056.50,1056.50,1056.50,2,0,2.00
02/02/2004,20:59,1056.75,1056.75,1056.75,1056.75,2,0,2.00
02/02/2004,21:00,1056.75,1056.75,1056.50,1056.50,1,6,7.00
02/02/2004,21:02,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:03,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:07,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:08,1056.50,1056.50,1056.25,1056.25,0,6,6.00
02/02/2004,21:09,1056.25,1056.50,1056.25,1056.50,3,1,4.00
02/02/2004,21:10,1056.75,1056.75,1056.75,1056.75,35,0,35.00
02/02/2004,21:11,1056.75,1056.75,1056.75,1056.75,32,0,32.00
02/02/2004,21:13,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:14,1056.50,1056.50,1056.50,1056.50,0,10,10.00
02/02/2004,21:15,1056.50,1056.50,1056.50,1056.50,0,10,10.00
02/02/2004,21:16,1056.25,1056.25,1056.25,1056.25,0,1,1.00
02/02/2004,21:18,1056.50,1056.50,1056.50,1056.50,10,0,10.00
02/02/2004,21:20,1056.50,1056.50,1056.50,1056.50,10,0,10.00
02/02/2004,21:21,1056.50,1056.50,1056.50,1056.50,21,0,21.00
02/02/2004,21:24,1056.50,1056.50,1056.50,1056.50,3,0,3.00
02/02/2004,21:25,1056.50,1056.50,1056.50,1056.50,2,0,2.00
02/02/2004,21:26,1056.75,1056.75,1056.75,1056.75,5,0,5.00
02/02/2004,21:28,1056.50,1056.50,1056.50,1056.50,0,2,2.00
02/02/2004,21:32,1056.50,1056.50,1056.50,1056.50,0,2,2.00
02/02/2004,21:34,1056.75,1056.75,1056.75,1056.75,2,0,2.00
02/02/2004,21:35,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:36,1056.75,1056.75,1056.75,1056.75,2,0,2.00
02/02/2004,21:37,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,21:38,1056.50,1056.50,1056.50,1056.50,0,2,2.00
02/02/2004,21:40,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:41,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,21:42,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,21:45,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,21:46,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:47,1056.75,1056.75,1056.50,1056.50,2,1,3.00
02/02/2004,21:49,1056.75,1056.75,1056.75,1056.75,2,0,2.00
02/02/2004,21:53,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:54,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,21:55,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/02/2004,21:57,1056.50,1056.50,1056.50,1056.50,0,6,6.00
02/02/2004,21:58,1056.25,1056.50,1056.25,1056.50,1,9,10.00
02/02/2004,22:00,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/02/2004,22:05,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/02/2004,22:06,1056.25,1057.25,1056.25,1057.25,116,3,119.00
02/02/2004,22:07,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,22:08,1057.00,1057.00,1056.75,1056.75,0,3,3.00
02/02/2004,22:11,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,22:12,1057.25,1057.25,1057.00,1057.00,1,5,6.00
02/02/2004,22:14,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,22:17,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,22:19,1057.00,1057.00,1057.00,1057.00,0,5,5.00
02/02/2004,22:20,1057.00,1057.00,1057.00,1057.00,0,11,11.00
02/02/2004,22:21,1057.00,1057.00,1057.00,1057.00,0,5,5.00
02/02/2004,22:27,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,22:28,1057.00,1057.00,1057.00,1057.00,1,0,1.00
02/02/2004,22:30,1057.00,1057.00,1057.00,1057.00,6,0,6.00
02/02/2004,22:31,1056.75,1057.00,1056.75,1057.00,1,20,21.00
02/02/2004,22:34,1056.75,1056.75,1056.50,1056.50,0,15,15.00
02/02/2004,22:36,1056.75,1056.75,1056.75,1056.75,3,0,3.00
02/02/2004,22:37,1056.75,1056.75,1056.75,1056.75,1,0,1.00
02/02/2004,22:39,1057.00,1057.00,1057.00,1057.00,5,0,5.00
02/02/2004,22:42,1057.00,1057.00,1057.00,1057.00,1,0,1.00
02/02/2004,22:44,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,22:45,1056.75,1056.75,1056.75,1056.75,0,3,3.00
02/02/2004,22:46,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,22:47,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,22:54,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/02/2004,22:55,1056.75,1056.75,1056.75,1056.75,0,8,8.00
02/02/2004,22:56,1056.75,1057.00,1056.75,1057.00,17,2,19.00
02/02/2004,22:58,1057.25,1057.25,1057.00,1057.00,10,2,12.00
02/02/2004,22:59,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,23:00,1057.25,1057.25,1057.25,1057.25,20,0,20.00
02/02/2004,23:03,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,23:09,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,23:13,1057.00,1057.00,1057.00,1057.00,0,2,2.00
02/02/2004,23:20,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,23:21,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,23:22,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,23:23,1057.25,1057.25,1057.25,1057.25,30,0,30.00
02/02/2004,23:30,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,23:31,1057.00,1057.00,1057.00,1057.00,0,2,2.00
02/02/2004,23:37,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,23:41,1057.25,1057.25,1057.25,1057.25,6,0,6.00
02/02/2004,23:44,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,23:48,1057.25,1057.25,1057.25,1057.25,1,0,1.00
02/02/2004,23:52,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/02/2004,23:56,1057.00,1057.00,1057.00,1057.00,0,2,2.00
02/02/2004,23:59,1057.00,1057.00,1057.00,1057.00,0,2,2.00
02/03/2004,00:02,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/03/2004,00:06,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/03/2004,00:12,1057.25,1057.25,1057.25,1057.25,2,0,2.00
02/03/2004,00:19,1057.00,1057.00,1057.00,1057.00,0,6,6.00
02/03/2004,00:21,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/03/2004,00:26,1057.00,1057.00,1057.00,1057.00,0,25,25.00
02/03/2004,00:27,1057.00,1057.00,1057.00,1057.00,0,4,4.00
02/03/2004,00:30,1057.00,1057.00,1057.00,1057.00,0,20,20.00
02/03/2004,00:31,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/03/2004,00:34,1057.00,1057.00,1057.00,1057.00,0,3,3.00
02/03/2004,00:41,1057.00,1057.00,1057.00,1057.00,0,5,5.00
02/03/2004,00:43,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/03/2004,00:47,1057.00,1057.00,1057.00,1057.00,0,2,2.00
02/03/2004,00:51,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/03/2004,00:53,1057.00,1057.25,1057.00,1057.00,1,4,5.00
02/03/2004,00:56,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/03/2004,00:57,1057.00,1057.00,1057.00,1057.00,0,2,2.00
02/03/2004,01:02,1057.25,1057.25,1057.25,1057.25,55,0,55.00
02/03/2004,01:03,1057.25,1057.25,1057.25,1057.25,2,0,2.00
02/03/2004,01:04,1057.25,1057.25,1057.25,1057.25,18,0,18.00
02/03/2004,01:05,1057.25,1057.25,1057.25,1057.25,42,0,42.00
02/03/2004,01:07,1057.25,1057.25,1057.25,1057.25,2,0,2.00
02/03/2004,01:08,1057.50,1057.50,1057.50,1057.50,48,0,48.00
02/03/2004,01:12,1057.50,1057.50,1057.50,1057.50,1,0,1.00
02/03/2004,01:15,1057.50,1057.50,1057.50,1057.50,1,0,1.00
02/03/2004,01:16,1057.75,1057.75,1057.75,1057.75,23,0,23.00
02/03/2004,01:18,1057.75,1057.75,1057.75,1057.75,1,0,1.00
02/03/2004,01:19,1057.75,1058.00,1057.75,1058.00,30,0,30.00
02/03/2004,01:20,1057.75,1057.75,1057.75,1057.75,0,23,23.00
02/03/2004,01:22,1058.00,1058.00,1058.00,1058.00,2,0,2.00
02/03/2004,01:26,1057.75,1057.75,1057.75,1057.75,0,4,4.00
02/03/2004,01:27,1058.00,1058.00,1058.00,1058.00,1,0,1.00
02/03/2004,01:28,1058.00,1058.25,1058.00,1058.25,100,0,100.00
02/03/2004,01:30,1058.25,1058.25,1058.00,1058.00,2,1,3.00
02/03/2004,01:32,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/03/2004,01:33,1058.00,1058.00,1058.00,1058.00,0,7,7.00
02/03/2004,01:34,1058.00,1058.00,1058.00,1058.00,0,10,10.00
02/03/2004,01:36,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/03/2004,01:37,1057.75,1057.75,1057.75,1057.75,0,3,3.00
02/03/2004,01:39,1057.75,1057.75,1057.75,1057.75,0,1,1.00
02/03/2004,01:41,1058.00,1058.00,1058.00,1058.00,2,0,2.00
02/03/2004,01:42,1058.00,1058.00,1058.00,1058.00,1,0,1.00
02/03/2004,01:43,1058.00,1058.00,1058.00,1058.00,9,0,9.00
02/03/2004,01:44,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/03/2004,01:45,1058.00,1058.00,1058.00,1058.00,0,5,5.00
02/03/2004,01:46,1058.00,1058.00,1057.50,1057.50,0,15,15.00
02/03/2004,01:47,1057.75,1057.75,1057.75,1057.75,18,0,18.00
02/03/2004,01:48,1057.75,1057.75,1057.75,1057.75,5,0,5.00
02/03/2004,01:50,1057.75,1057.75,1057.75,1057.75,25,0,25.00
02/03/2004,01:51,1058.00,1058.00,1057.75,1057.75,1,7,8.00
02/03/2004,01:53,1058.00,1058.00,1058.00,1058.00,30,0,30.00
02/03/2004,01:54,1058.00,1058.00,1058.00,1058.00,15,0,15.00
02/03/2004,01:55,1058.00,1058.00,1057.75,1057.75,1,5,6.00
02/03/2004,01:56,1058.00,1058.00,1058.00,1058.00,2,0,2.00
02/03/2004,01:58,1058.00,1058.00,1058.00,1058.00,3,0,3.00
02/03/2004,02:00,1058.00,1058.00,1058.00,1058.00,47,0,47.00
02/03/2004,02:01,1058.25,1058.25,1058.25,1058.25,6,0,6.00
02/03/2004,02:02,1058.00,1058.25,1058.00,1058.00,24,106,130.00
02/03/2004,02:03,1057.75,1058.00,1057.75,1057.75,12,53,65.00
02/03/2004,02:04,1057.50,1057.50,1057.25,1057.25,0,93,93.00
02/03/2004,02:05,1057.25,1057.25,1057.25,1057.25,0,93,93.00
02/03/2004,02:06,1057.25,1057.25,1057.25,1057.25,0,84,84.00
02/03/2004,02:07,1057.25,1057.25,1057.25,1057.25,0,65,65.00
02/03/2004,02:08,1057.25,1057.25,1057.25,1057.25,0,18,18.00
02/03/2004,02:09,1057.25,1057.50,1057.25,1057.50,80,65,145.00
02/03/2004,02:10,1057.25,1057.25,1057.25,1057.25,0,50,50.00
02/03/2004,02:11,1057.25,1057.25,1057.25,1057.25,0,19,19.00
02/03/2004,02:12,1057.25,1057.50,1057.25,1057.50,18,12,30.00
02/03/2004,02:13,1057.50,1057.50,1057.50,1057.50,75,0,75.00
02/03/2004,02:14,1057.50,1057.50,1056.75,1057.25,88,303,391.00
02/03/2004,02:15,1057.25,1058.75,1057.25,1058.50,330,99,429.00
02/03/2004,02:16,1058.50,1058.50,1058.00,1058.25,22,47,69.00
02/03/2004,02:17,1058.25,1058.25,1058.25,1058.25,21,0,21.00
02/03/2004,02:18,1058.25,1058.25,1058.25,1058.25,6,0,6.00
02/03/2004,02:19,1058.25,1058.25,1058.00,1058.00,26,6,32.00
02/03/2004,02:20,1058.00,1058.00,1058.00,1058.00,0,27,27.00
02/03/2004,02:21,1058.00,1058.25,1058.00,1058.25,10,2,12.00
02/03/2004,02:22,1058.25,1058.25,1058.00,1058.00,13,12,25.00
02/03/2004,02:23,1058.00,1058.00,1058.00,1058.00,0,9,9.00
02/03/2004,02:24,1057.75,1057.75,1057.75,1057.75,0,25,25.00
02/03/2004,02:25,1057.75,1058.00,1057.75,1058.00,2,13,15.00
02/03/2004,02:26,1058.00,1058.00,1057.25,1057.25,5,203,208.00
02/03/2004,02:27,1057.25,1057.25,1057.25,1057.25,0,47,47.00
02/03/2004,02:28,1057.00,1057.00,1056.50,1056.50,0,232,232.00
02/03/2004,02:29,1056.75,1056.75,1056.50,1056.50,22,9,31.00
02/03/2004,02:30,1056.75,1056.75,1056.75,1056.75,4,0,4.00
02/03/2004,02:31,1057.00,1057.00,1056.75,1057.00,11,1,12.00
02/03/2004,02:32,1057.00,1057.00,1057.00,1057.00,16,0,16.00
02/03/2004,02:33,1057.00,1057.25,1057.00,1057.25,8,0,8.00
02/03/2004,02:34,1057.00,1057.00,1057.00,1057.00,0,14,14.00
02/03/2004,02:35,1057.25,1057.25,1057.25,1057.25,27,0,27.00
02/03/2004,02:36,1057.25,1057.50,1057.25,1057.25,11,26,37.00
02/03/2004,02:37,1057.25,1057.25,1056.75,1056.75,0,127,127.00
02/03/2004,02:38,1056.75,1057.00,1056.75,1056.75,17,64,81.00
02/03/2004,02:39,1056.75,1056.75,1055.75,1056.25,40,447,487.00
02/03/2004,02:40,1056.00,1056.25,1056.00,1056.25,22,5,27.00
02/03/2004,02:41,1056.50,1056.75,1056.25,1056.75,57,5,62.00
02/03/2004,02:42,1056.50,1057.25,1056.50,1057.25,167,4,171.00
02/03/2004,02:43,1057.50,1057.50,1057.50,1057.50,78,0,78.00
02/03/2004,02:44,1057.75,1057.75,1057.75,1057.75,1,0,1.00
02/03/2004,02:45,1057.75,1057.75,1057.50,1057.50,1,16,17.00
02/03/2004,02:46,1057.50,1057.50,1057.25,1057.25,5,109,114.00
02/03/2004,02:47,1057.25,1057.50,1057.25,1057.50,2,19,21.00
02/03/2004,02:48,1057.25,1057.25,1057.25,1057.25,0,30,30.00
02/03/2004,02:49,1057.50,1057.50,1057.25,1057.25,17,10,27.00
02/03/2004,02:51,1057.25,1057.50,1057.25,1057.50,10,21,31.00
02/03/2004,02:52,1057.50,1057.50,1057.25,1057.25,12,105,117.00
02/03/2004,02:53,1057.25,1057.25,1057.25,1057.25,0,22,22.00
02/03/2004,02:54,1057.50,1057.50,1057.50,1057.50,7,0,7.00
02/03/2004,02:55,1057.50,1057.50,1057.25,1057.50,6,3,9.00
02/03/2004,02:56,1057.50,1057.50,1057.50,1057.50,27,0,27.00
02/03/2004,02:57,1057.50,1057.75,1057.50,1057.75,50,0,50.00
02/03/2004,02:58,1057.75,1057.75,1057.75,1057.75,13,0,13.00
02/03/2004,03:00,1057.75,1058.00,1057.75,1058.00,72,0,72.00
02/03/2004,03:01,1058.00,1058.00,1057.75,1057.75,14,17,31.00
02/03/2004,03:02,1058.00,1058.25,1058.00,1058.25,59,1,60.00
02/03/2004,03:03,1058.25,1058.25,1057.75,1058.00,17,19,36.00
02/03/2004,03:04,1057.75,1057.75,1057.25,1057.25,3,288,291.00
02/03/2004,03:05,1057.25,1057.25,1057.00,1057.00,52,9,61.00
02/03/2004,03:06,1057.25,1057.50,1057.25,1057.50,50,20,70.00
02/03/2004,03:07,1057.50,1057.75,1057.50,1057.50,22,13,35.00
02/03/2004,03:08,1057.75,1057.75,1057.50,1057.50,11,25,36.00
02/03/2004,03:09,1057.50,1057.50,1057.25,1057.25,0,45,45.00
02/03/2004,03:10,1057.25,1057.25,1057.25,1057.25,0,97,97.00
02/03/2004,03:12,1057.00,1057.00,1057.00,1057.00,0,24,24.00
02/03/2004,03:14,1056.75,1056.75,1056.50,1056.50,0,49,49.00
02/03/2004,03:15,1056.75,1056.75,1056.75,1056.75,13,0,13.00
02/03/2004,03:16,1056.75,1057.00,1056.75,1057.00,46,0,46.00
02/03/2004,03:17,1056.75,1056.75,1056.75,1056.75,0,5,5.00
02/03/2004,03:18,1057.00,1057.00,1057.00,1057.00,59,0,59.00
02/03/2004,03:19,1057.25,1057.25,1057.00,1057.00,7,1,8.00
02/03/2004,03:20,1057.25,1057.25,1057.25,1057.25,3,0,3.00
02/03/2004,03:21,1057.00,1057.00,1056.75,1056.75,0,27,27.00
02/03/2004,03:22,1056.75,1057.00,1056.75,1057.00,15,1,16.00
02/03/2004,03:23,1057.00,1057.00,1056.75,1056.75,11,1,12.00
02/03/2004,03:25,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/03/2004,03:26,1057.00,1057.00,1057.00,1057.00,17,0,17.00
02/03/2004,03:27,1057.00,1057.00,1057.00,1057.00,23,0,23.00
02/03/2004,03:29,1057.00,1057.00,1056.75,1056.75,3,15,18.00
02/03/2004,03:30,1056.75,1056.75,1056.75,1056.75,0,35,35.00
02/03/2004,03:31,1056.50,1056.75,1056.50,1056.75,32,5,37.00
02/03/2004,03:32,1056.75,1057.00,1056.75,1056.75,23,22,45.00
02/03/2004,03:33,1056.50,1056.75,1056.50,1056.75,14,4,18.00
02/03/2004,03:34,1056.75,1057.00,1056.75,1056.75,12,1,13.00
02/03/2004,03:35,1057.00,1057.25,1057.00,1057.25,268,3,271.00
02/03/2004,03:36,1057.25,1057.25,1057.25,1057.25,9,0,9.00
02/03/2004,03:37,1057.25,1057.75,1057.25,1057.50,288,16,304.00
02/03/2004,03:38,1057.25,1057.50,1057.25,1057.50,3,1,4.00
02/03/2004,03:40,1057.25,1057.50,1057.25,1057.50,40,47,87.00
02/03/2004,03:41,1057.25,1057.25,1057.25,1057.25,0,2,2.00
02/03/2004,03:42,1057.75,1057.75,1057.75,1057.75,98,0,98.00
02/03/2004,03:43,1058.00,1058.50,1057.75,1058.50,149,6,155.00
02/03/2004,03:44,1058.50,1058.50,1058.00,1058.00,1,105,106.00
02/03/2004,03:45,1058.00,1058.25,1058.00,1058.25,17,1,18.00
02/03/2004,03:46,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/03/2004,03:47,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/03/2004,03:48,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/03/2004,03:49,1058.25,1058.25,1058.25,1058.25,17,0,17.00
02/03/2004,03:50,1058.25,1058.25,1058.25,1058.25,31,0,31.00
02/03/2004,03:51,1058.25,1058.25,1058.00,1058.00,18,1,19.00
02/03/2004,03:52,1058.00,1058.00,1058.00,1058.00,0,2,2.00
02/03/2004,03:54,1058.00,1058.00,1058.00,1058.00,0,29,29.00
02/03/2004,03:55,1058.25,1058.25,1058.25,1058.25,10,0,10.00
02/03/2004,03:56,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/03/2004,03:58,1058.25,1058.25,1058.25,1058.25,22,0,22.00
02/03/2004,03:59,1058.25,1058.25,1058.25,1058.25,4,0,4.00
02/03/2004,04:00,1058.25,1058.25,1058.25,1058.25,13,0,13.00
02/03/2004,04:01,1058.25,1058.25,1058.25,1058.25,4,0,4.00
02/03/2004,04:02,1058.25,1058.25,1058.25,1058.25,24,0,24.00
02/03/2004,04:03,1058.25,1058.25,1058.00,1058.00,15,3,18.00
02/03/2004,04:04,1058.00,1058.25,1058.00,1058.25,1,2,3.00
02/03/2004,04:05,1058.00,1058.00,1058.00,1058.00,0,5,5.00
02/03/2004,04:08,1058.25,1058.50,1058.25,1058.25,118,23,141.00
02/03/2004,04:09,1058.25,1058.25,1058.25,1058.25,0,21,21.00
02/03/2004,04:10,1058.00,1058.00,1057.75,1058.00,6,60,66.00
02/03/2004,04:11,1058.00,1058.00,1058.00,1058.00,53,0,53.00
02/03/2004,04:13,1058.25,1058.25,1058.25,1058.25,4,0,4.00
02/03/2004,04:15,1058.25,1058.25,1058.25,1058.25,33,0,33.00
02/03/2004,04:16,1058.25,1058.25,1058.25,1058.25,25,0,25.00
02/03/2004,04:17,1058.25,1058.25,1058.25,1058.25,5,0,5.00
02/03/2004,04:18,1058.25,1058.25,1058.25,1058.25,8,0,8.00
02/03/2004,04:19,1058.25,1058.25,1058.25,1058.25,10,0,10.00
02/03/2004,04:20,1058.25,1058.50,1058.25,1058.50,65,0,65.00
02/03/2004,04:21,1058.50,1058.50,1058.50,1058.50,13,0,13.00
02/03/2004,04:22,1058.50,1058.50,1058.50,1058.50,2,0,2.00
02/03/2004,04:23,1058.50,1058.50,1058.50,1058.50,16,0,16.00
02/03/2004,04:24,1058.50,1058.50,1058.50,1058.50,2,0,2.00
02/03/2004,04:25,1058.25,1058.50,1058.25,1058.50,5,25,30.00
02/03/2004,04:27,1058.50,1058.50,1058.50,1058.50,1,0,1.00
02/03/2004,04:28,1058.25,1058.25,1058.25,1058.25,0,38,38.00
02/03/2004,04:29,1058.00,1058.00,1058.00,1058.00,0,5,5.00
02/03/2004,04:30,1058.00,1058.25,1058.00,1058.25,11,1,12.00
02/03/2004,04:31,1058.25,1058.25,1058.25,1058.25,8,0,8.00
02/03/2004,04:32,1058.25,1058.25,1058.00,1058.00,3,1,4.00
02/03/2004,04:33,1058.25,1058.50,1058.00,1058.00,25,24,49.00
02/03/2004,04:34,1057.75,1058.00,1057.75,1058.00,6,6,12.00
02/03/2004,04:35,1058.00,1058.50,1058.00,1058.25,53,5,58.00
02/03/2004,04:36,1058.25,1058.25,1058.25,1058.25,0,10,10.00
02/03/2004,04:39,1058.25,1058.25,1058.25,1058.25,0,1,1.00
02/03/2004,04:42,1058.25,1058.25,1058.25,1058.25,0,10,10.00
02/03/2004,04:43,1058.25,1058.50,1058.25,1058.50,1,5,6.00
02/03/2004,04:44,1058.25,1058.25,1058.25,1058.25,0,3,3.00
02/03/2004,04:45,1058.25,1058.25,1058.25,1058.25,0,16,16.00
02/03/2004,04:46,1058.00,1058.00,1058.00,1058.00,0,41,41.00
02/03/2004,04:47,1058.00,1058.00,1057.75,1057.75,0,11,11.00
02/03/2004,04:48,1058.00,1058.00,1058.00,1058.00,10,0,10.00
02/03/2004,04:49,1058.00,1058.00,1058.00,1058.00,39,0,39.00
02/03/2004,04:51,1057.75,1057.75,1057.75,1057.75,0,1,1.00
02/03/2004,04:52,1058.00,1058.00,1058.00,1058.00,6,0,6.00
02/03/2004,04:54,1058.00,1058.00,1058.00,1058.00,20,0,20.00
02/03/2004,04:56,1058.00,1058.00,1058.00,1058.00,3,0,3.00
02/03/2004,04:57,1058.00,1058.00,1058.00,1058.00,15,0,15.00
02/03/2004,04:58,1057.75,1057.75,1057.75,1057.75,0,3,3.00
02/03/2004,05:00,1058.00,1058.25,1058.00,1058.00,23,15,38.00
02/03/2004,05:01,1058.00,1058.25,1058.00,1058.25,42,9,51.00
02/03/2004,05:02,1058.00,1058.25,1057.75,1057.75,3,7,10.00
02/03/2004,05:03,1058.00,1058.00,1058.00,1058.00,13,0,13.00
02/03/2004,05:04,1057.75,1057.75,1057.75,1057.75,0,1,1.00
02/03/2004,05:05,1058.00,1058.00,1057.75,1057.75,1,1,2.00
02/03/2004,05:06,1057.75,1057.75,1057.75,1057.75,0,1,1.00
02/03/2004,05:07,1057.75,1057.75,1057.75,1057.75,0,8,8.00
02/03/2004,05:09,1058.00,1058.00,1058.00,1058.00,18,0,18.00
02/03/2004,05:12,1058.00,1058.00,1057.50,1057.50,10,71,81.00
02/03/2004,05:13,1057.50,1057.50,1057.50,1057.50,0,11,11.00
02/03/2004,05:14,1057.50,1057.75,1057.50,1057.50,1,7,8.00
02/03/2004,05:15,1057.75,1057.75,1057.25,1057.25,15,26,41.00
02/03/2004,05:16,1057.25,1057.50,1057.00,1057.00,12,51,63.00
02/03/2004,05:17,1057.25,1057.25,1057.00,1057.25,31,10,41.00
02/03/2004,05:18,1057.25,1057.25,1057.00,1057.25,27,11,38.00
02/03/2004,05:19,1057.25,1057.25,1057.00,1057.25,33,18,51.00
02/03/2004,05:20,1057.00,1057.00,1056.50,1057.00,33,97,130.00
02/03/2004,05:21,1056.75,1057.00,1056.75,1057.00,4,68,72.00
02/03/2004,05:22,1057.00,1057.00,1057.00,1057.00,2,0,2.00
02/03/2004,05:23,1056.75,1056.75,1056.75,1056.75,0,23,23.00
02/03/2004,05:24,1056.75,1057.00,1056.75,1056.75,1,24,25.00
02/03/2004,05:26,1056.75,1057.25,1056.75,1057.25,27,3,30.00
02/03/2004,05:27,1057.00,1057.25,1057.00,1057.25,24,1,25.00
02/03/2004,05:29,1057.00,1057.00,1057.00,1057.00,0,12,12.00
02/03/2004,05:30,1057.25,1057.25,1057.25,1057.25,3,0,3.00
02/03/2004,05:31,1057.00,1057.00,1056.50,1056.75,3,51,54.00
02/03/2004,05:32,1056.75,1056.75,1056.50,1056.50,4,32,36.00
02/03/2004,05:33,1056.75,1056.75,1056.50,1056.50,1,31,32.00
02/03/2004,05:34,1056.75,1056.75,1056.50,1056.50,4,37,41.00
02/03/2004,05:35,1056.50,1056.75,1056.25,1056.50,38,34,72.00
02/03/2004,05:36,1056.25,1056.25,1056.25,1056.25,0,49,49.00
02/03/2004,05:37,1056.25,1056.50,1056.25,1056.50,21,15,36.00
02/03/2004,05:38,1056.50,1056.50,1056.25,1056.50,39,4,43.00
02/03/2004,05:39,1056.50,1056.75,1056.50,1056.75,19,0,19.00
02/03/2004,05:40,1056.50,1056.50,1056.50,1056.50,0,5,5.00
02/03/2004,05:42,1056.25,1056.50,1056.25,1056.50,25,1,26.00
02/03/2004,05:43,1056.50,1056.50,1056.25,1056.25,1,3,4.00
02/03/2004,05:44,1056.25,1056.25,1056.00,1056.25,7,70,77.00
02/03/2004,05:45,1056.25,1056.50,1056.25,1056.25,155,1,156.00
02/03/2004,05:46,1056.25,1056.25,1056.00,1056.25,18,64,82.00
02/03/2004,05:47,1056.25,1056.75,1056.00,1056.75,86,23,109.00
02/03/2004,05:48,1056.75,1056.75,1056.50,1056.50,24,12,36.00
02/03/2004,05:49,1056.50,1056.75,1056.50,1056.75,5,113,118.00
02/03/2004,05:50,1056.75,1056.75,1056.75,1056.75,8,0,8.00
02/03/2004,05:51,1056.75,1056.75,1056.75,1056.75,20,0,20.00
02/03/2004,05:52,1057.00,1057.00,1057.00,1057.00,114,0,114.00
02/03/2004,05:53,1057.00,1057.00,1057.00,1057.00,16,0,16.00
02/03/2004,05:54,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/03/2004,05:55,1056.75,1056.75,1056.75,1056.75,0,4,4.00
02/03/2004,05:56,1056.75,1056.75,1056.75,1056.75,0,45,45.00
02/03/2004,05:57,1056.50,1056.50,1056.50,1056.50,0,25,25.00
02/03/2004,05:58,1056.50,1056.50,1056.50,1056.50,0,21,21.00
02/03/2004,05:59,1056.25,1056.25,1056.25,1056.25,0,6,6.00
02/03/2004,06:01,1056.50,1056.50,1056.25,1056.50,3,20,23.00
02/03/2004,06:02,1056.25,1056.25,1056.25,1056.25,0,14,14.00
02/03/2004,06:03,1056.25,1056.25,1056.25,1056.25,0,8,8.00
02/03/2004,06:04,1056.00,1056.00,1056.00,1056.00,0,76,76.00
02/03/2004,06:05,1056.00,1056.00,1055.75,1056.00,13,3,16.00
02/03/2004,06:06,1056.00,1056.00,1056.00,1056.00,30,0,30.00
02/03/2004,06:07,1056.00,1056.00,1055.75,1055.75,9,77,86.00
02/03/2004,06:08,1055.75,1056.00,1055.75,1056.00,1,1,2.00
02/03/2004,06:09,1055.75,1055.75,1055.75,1055.75,0,199,199.00
02/03/2004,06:10,1055.75,1055.75,1055.75,1055.75,0,121,121.00
02/03/2004,06:11,1055.75,1055.75,1055.50,1055.75,4,26,30.00
02/03/2004,06:12,1055.75,1055.75,1055.50,1055.75,40,1,41.00
02/03/2004,06:13,1056.00,1056.25,1056.00,1056.25,237,0,237.00
02/03/2004,06:14,1056.25,1056.50,1056.00,1056.00,40,22,62.00
02/03/2004,06:15,1056.25,1056.25,1056.25,1056.25,41,0,41.00
02/03/2004,06:16,1056.50,1056.50,1056.50,1056.50,7,0,7.00
02/03/2004,06:17,1056.50,1056.50,1056.25,1056.25,1,2,3.00
02/03/2004,06:18,1056.25,1056.25,1056.25,1056.25,0,4,4.00
02/03/2004,06:19,1056.25,1056.25,1056.25,1056.25,0,11,11.00
02/03/2004,06:20,1056.25,1056.50,1056.25,1056.50,53,3,56.00
02/03/2004,06:21,1056.50,1056.50,1056.50,1056.50,8,0,8.00
02/03/2004,06:22,1056.50,1056.75,1056.50,1056.50,17,3,20.00
02/03/2004,06:23,1056.75,1056.75,1056.75,1056.75,5,0,5.00
02/03/2004,06:24,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/03/2004,06:25,1056.75,1056.75,1056.75,1056.75,28,0,28.00
02/03/2004,06:26,1056.75,1056.75,1056.75,1056.75,27,0,27.00
02/03/2004,06:27,1056.75,1056.75,1056.75,1056.75,6,0,6.00
02/03/2004,06:28,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/03/2004,06:29,1056.50,1056.50,1056.50,1056.50,0,2,2.00
02/03/2004,06:30,1056.50,1056.50,1056.50,1056.50,0,11,11.00
02/03/2004,06:31,1056.50,1056.50,1056.50,1056.50,0,31,31.00
02/03/2004,06:32,1056.50,1056.50,1056.50,1056.50,0,28,28.00
02/03/2004,06:33,1056.25,1056.25,1056.25,1056.25,0,1,1.00
02/03/2004,06:34,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/03/2004,06:35,1056.25,1056.25,1056.25,1056.25,0,65,65.00
02/03/2004,06:36,1056.25,1056.25,1056.00,1056.25,36,17,53.00
02/03/2004,06:37,1056.25,1056.25,1056.25,1056.25,106,0,106.00
02/03/2004,06:38,1056.25,1056.50,1056.25,1056.50,34,0,34.00
02/03/2004,06:39,1056.50,1056.50,1056.25,1056.25,43,44,87.00
02/03/2004,06:40,1056.50,1056.75,1056.50,1056.75,47,0,47.00
02/03/2004,06:41,1056.75,1056.75,1056.50,1056.50,12,8,20.00
02/03/2004,06:42,1056.75,1056.75,1056.50,1056.50,5,1,6.00
02/03/2004,06:43,1056.75,1056.75,1056.50,1056.50,38,24,62.00
02/03/2004,06:44,1056.75,1056.75,1056.50,1056.50,1,47,48.00
02/03/2004,06:45,1056.50,1056.50,1056.50,1056.50,0,13,13.00
02/03/2004,06:46,1056.50,1056.50,1056.50,1056.50,0,39,39.00
02/03/2004,06:47,1056.75,1056.75,1056.75,1056.75,17,0,17.00
02/03/2004,06:48,1056.75,1056.75,1056.75,1056.75,26,0,26.00
02/03/2004,06:49,1056.75,1056.75,1056.75,1056.75,14,0,14.00
02/03/2004,06:50,1056.75,1056.75,1056.75,1056.75,10,0,10.00
02/03/2004,06:51,1056.75,1057.00,1056.75,1057.00,15,0,15.00
02/03/2004,06:52,1056.75,1057.00,1056.50,1056.50,1,94,95.00
02/03/2004,06:53,1056.75,1056.75,1056.75,1056.75,14,0,14.00
02/03/2004,06:54,1056.75,1056.75,1056.75,1056.75,7,0,7.00
02/03/2004,06:55,1056.75,1056.75,1056.75,1056.75,3,0,3.00
02/03/2004,06:56,1056.75,1056.75,1056.75,1056.75,60,0,60.00
02/03/2004,06:57,1056.75,1056.75,1056.75,1056.75,52,0,52.00
02/03/2004,06:58,1056.75,1056.75,1056.50,1056.50,1,82,83.00
02/03/2004,06:59,1056.50,1056.75,1056.25,1056.50,16,103,119.00
02/03/2004,07:00,1056.75,1056.75,1056.50,1056.75,6,70,76.00
02/03/2004,07:01,1056.75,1057.00,1056.75,1057.00,32,0,32.00
02/03/2004,07:02,1057.00,1057.00,1057.00,1057.00,1,0,1.00
02/03/2004,07:03,1057.00,1057.00,1057.00,1057.00,78,0,78.00
02/03/2004,07:04,1057.00,1057.50,1057.00,1057.25,58,131,189.00
02/03/2004,07:05,1057.50,1058.00,1057.25,1057.75,285,12,297.00
02/03/2004,07:06,1057.75,1057.75,1057.75,1057.75,0,63,63.00
02/03/2004,07:07,1057.50,1057.75,1057.50,1057.50,1,14,15.00
02/03/2004,07:08,1057.25,1057.75,1057.25,1057.75,129,4,133.00
02/03/2004,07:09,1057.75,1057.75,1057.75,1057.75,29,0,29.00
02/03/2004,07:10,1057.75,1057.75,1057.50,1057.50,2,75,77.00
02/03/2004,07:11,1057.50,1057.75,1057.50,1057.75,72,7,79.00
02/03/2004,07:12,1057.75,1058.00,1057.75,1057.75,26,4,30.00
02/03/2004,07:13,1057.75,1058.00,1057.75,1058.00,31,2,33.00
02/03/2004,07:14,1058.00,1058.00,1057.75,1057.75,7,4,11.00
02/03/2004,07:15,1057.75,1058.00,1057.75,1057.75,11,12,23.00
02/03/2004,07:16,1057.75,1057.75,1057.75,1057.75,0,25,25.00
02/03/2004,07:17,1057.75,1057.75,1057.50,1057.50,0,5,5.00
02/03/2004,07:18,1057.50,1057.75,1057.50,1057.75,34,22,56.00
02/03/2004,07:19,1058.00,1058.25,1058.00,1058.00,76,34,110.00
02/03/2004,07:20,1058.00,1058.25,1058.00,1058.00,244,87,331.00
02/03/2004,07:21,1058.25,1058.25,1058.00,1058.25,17,14,31.00
02/03/2004,07:22,1058.25,1058.25,1058.00,1058.00,21,89,110.00
02/03/2004,07:23,1058.00,1058.25,1057.75,1058.25,74,9,83.00
02/03/2004,07:24,1058.25,1058.75,1058.00,1058.75,503,71,574.00
02/03/2004,07:25,1058.50,1058.50,1058.25,1058.50,10,161,171.00
02/03/2004,07:26,1058.50,1058.75,1058.50,1058.50,43,10,53.00
02/03/2004,07:27,1058.50,1058.50,1058.00,1058.25,3,110,113.00
02/03/2004,07:28,1058.25,1058.25,1058.25,1058.25,174,0,174.00
02/03/2004,07:29,1058.00,1058.25,1058.00,1058.00,34,7,41.00
02/03/2004,07:30,1058.25,1058.25,1058.25,1058.25,406,0,406.00
02/03/2004,07:31,1058.25,1058.50,1058.25,1058.25,106,29,135.00
02/03/2004,07:32,1058.00,1058.25,1058.00,1058.25,77,1,78.00
02/03/2004,07:33,1058.25,1058.25,1058.00,1058.00,3,10,13.00
02/03/2004,07:34,1058.25,1058.25,1058.25,1058.25,261,0,261.00
02/03/2004,07:35,1058.25,1058.25,1058.25,1058.25,13,0,13.00
02/03/2004,07:36,1058.00,1058.00,1058.00,1058.00,0,125,125.00
02/03/2004,07:37,1057.75,1058.25,1057.75,1058.00,75,38,113.00
02/03/2004,07:38,1058.00,1058.25,1058.00,1058.00,1,15,16.00
02/03/2004,07:39,1058.00,1058.00,1058.00,1058.00,0,14,14.00
02/03/2004,07:40,1058.00,1058.00,1058.00,1058.00,0,16,16.00
02/03/2004,07:41,1058.25,1058.25,1058.25,1058.25,59,0,59.00
02/03/2004,07:42,1058.25,1058.50,1058.00,1058.25,9,16,25.00
02/03/2004,07:43,1058.50,1058.50,1058.25,1058.25,149,36,185.00
02/03/2004,07:44,1058.25,1058.25,1058.00,1058.00,15,64,79.00
02/03/2004,07:45,1058.00,1058.00,1058.00,1058.00,0,55,55.00
02/03/2004,07:46,1058.00,1058.00,1057.75,1058.00,20,29,49.00
02/03/2004,07:47,1058.00,1058.00,1057.75,1057.75,9,1,10.00
02/03/2004,07:48,1057.75,1057.75,1057.75,1057.75,0,84,84.00
02/03/2004,07:49,1057.75,1057.75,1057.50,1057.50,0,26,26.00
02/03/2004,07:50,1057.75,1057.75,1057.50,1057.50,25,43,68.00
02/03/2004,07:51,1057.50,1057.50,1057.25,1057.25,15,42,57.00
02/03/2004,07:52,1057.25,1057.25,1057.00,1057.25,23,31,54.00
02/03/2004,07:53,1057.25,1057.25,1057.25,1057.25,74,0,74.00
02/03/2004,07:54,1057.25,1057.25,1057.25,1057.25,76,0,76.00
02/03/2004,07:55,1057.25,1057.25,1057.25,1057.25,24,0,24.00
02/03/2004,07:56,1057.25,1057.50,1057.25,1057.25,63,136,199.00
02/03/2004,07:57,1057.50,1057.75,1057.50,1057.50,79,2,81.00
02/03/2004,07:58,1057.50,1057.50,1057.50,1057.50,0,108,108.00
02/03/2004,07:59,1057.50,1057.50,1057.00,1057.25,5,200,205.00
02/03/2004,08:00,1057.00,1057.25,1057.00,1057.00,1,80,81.00
02/03/2004,08:01,1057.00,1057.00,1056.75,1057.00,2,106,108.00
02/03/2004,08:02,1057.00,1057.50,1057.00,1057.50,336,26,362.00
02/03/2004,08:03,1057.50,1057.50,1057.00,1057.25,171,207,378.00
02/03/2004,08:04,1057.00,1057.00,1056.25,1056.75,122,460,582.00
02/03/2004,08:05,1056.50,1056.75,1056.25,1056.50,31,207,238.00
02/03/2004,08:06,1056.50,1056.50,1056.25,1056.25,60,11,71.00
02/03/2004,08:07,1056.25,1056.75,1056.25,1056.50,54,20,74.00
02/03/2004,08:08,1056.50,1056.50,1056.25,1056.25,0,143,143.00
02/03/2004,08:09,1056.25,1056.50,1056.25,1056.50,26,115,141.00
02/03/2004,08:10,1056.50,1056.50,1056.25,1056.50,35,1,36.00
02/03/2004,08:11,1056.50,1056.75,1056.50,1056.50,20,34,54.00
02/03/2004,08:12,1056.50,1056.75,1056.50,1056.50,1,2,3.00
02/03/2004,08:13,1056.50,1056.50,1056.50,1056.50,0,5,5.00
02/03/2004,08:14,1056.75,1056.75,1056.50,1056.50,1,7,8.00
02/03/2004,08:15,1056.50,1056.75,1056.50,1056.50,54,89,143.00
02/03/2004,08:16,1056.50,1056.50,1056.50,1056.50,0,22,22.00
02/03/2004,08:17,1056.50,1056.75,1056.25,1056.25,41,36,77.00
02/03/2004,08:18,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/03/2004,08:19,1056.50,1056.75,1056.25,1056.75,30,1,31.00
02/03/2004,08:20,1056.75,1056.75,1056.50,1056.50,20,1,21.00
02/03/2004,08:21,1056.75,1056.75,1056.50,1056.50,21,43,64.00
02/03/2004,08:22,1056.50,1056.50,1056.50,1056.50,0,16,16.00
02/03/2004,08:23,1056.50,1056.50,1056.25,1056.50,5,13,18.00
02/03/2004,08:24,1056.50,1056.50,1056.50,1056.50,24,0,24.00
02/03/2004,08:25,1056.25,1056.25,1056.25,1056.25,0,29,29.00
02/03/2004,08:26,1056.25,1056.50,1056.25,1056.50,5,9,14.00
02/03/2004,08:27,1056.25,1056.75,1056.25,1056.50,134,20,154.00
02/03/2004,08:28,1056.75,1057.00,1056.50,1057.00,126,9,135.00
02/03/2004,08:29,1057.00,1057.00,1056.75,1057.00,9,99,108.00
02/03/2004,08:30,1057.00,1057.00,1056.25,1056.50,651,1197,1848.00
02/03/2004,08:31,1056.50,1057.00,1056.00,1056.25,2260,3133,5393.00
02/03/2004,08:32,1056.25,1056.25,1055.50,1055.50,717,2264,2981.00
02/03/2004,08:33,1055.75,1056.00,1055.50,1056.00,2049,1615,3664.00
02/03/2004,08:34,1055.75,1056.75,1055.75,1056.50,2169,1560,3729.00
02/03/2004,08:35,1056.50,1056.75,1056.25,1056.75,1562,697,2259.00
02/03/2004,08:36,1056.50,1057.25,1056.25,1057.25,1377,639,2016.00
02/03/2004,08:37,1057.25,1058.00,1057.00,1057.25,1417,1769,3186.00
02/03/2004,08:38,1057.00,1057.25,1056.50,1056.75,1808,1448,3256.00
02/03/2004,08:39,1056.75,1057.00,1056.25,1056.25,335,918,1253.00
02/03/2004,08:40,1056.50,1057.00,1056.25,1056.25,740,417,1157.00
02/03/2004,08:41,1056.50,1056.75,1056.25,1056.25,209,819,1028.00
02/03/2004,08:42,1056.25,1056.50,1056.00,1056.25,414,968,1382.00
02/03/2004,08:43,1056.25,1056.50,1056.00,1056.00,786,872,1658.00
02/03/2004,08:44,1056.00,1056.50,1055.75,1055.75,826,1189,2015.00
02/03/2004,08:45,1055.75,1055.75,1054.50,1054.75,250,3142,3392.00
02/03/2004,08:46,1054.50,1055.00,1054.25,1054.75,2645,2781,5426.00
02/03/2004,08:47,1054.75,1055.00,1054.00,1054.25,572,2721,3293.00
02/03/2004,08:48,1054.25,1055.00,1053.75,1054.50,2536,2298,4834.00
02/03/2004,08:49,1054.75,1055.00,1054.25,1054.75,1546,916,2462.00
02/03/2004,08:50,1054.75,1055.50,1054.50,1055.50,1697,814,2511.00
02/03/2004,08:51,1055.50,1055.75,1055.25,1055.50,1660,1154,2814.00
02/03/2004,08:52,1055.25,1055.75,1055.25,1055.75,1397,479,1876.00
02/03/2004,08:53,1055.75,1056.25,1055.50,1056.00,1168,437,1605.00
02/03/2004,08:54,1056.00,1056.25,1055.75,1056.00,349,351,700.00
02/03/2004,08:55,1055.75,1056.50,1055.50,1056.50,1686,1736,3422.00
02/03/2004,08:56,1056.25,1057.75,1056.25,1057.50,2646,1808,4454.00
02/03/2004,08:57,1057.50,1058.50,1057.25,1058.25,3247,784,4031.00
02/03/2004,08:58,1058.50,1058.50,1058.00,1058.50,1543,1068,2611.00
02/03/2004,08:59,1058.75,1058.75,1058.00,1058.25,985,1582,2567.00
02/03/2004,09:00,1058.00,1058.25,1057.75,1058.25,794,997,1791.00
02/03/2004,09:01,1058.00,1058.25,1057.00,1057.25,650,1714,2364.00
02/03/2004,09:02,1057.25,1057.75,1057.25,1057.75,877,410,1287.00
02/03/2004,09:03,1057.50,1058.00,1057.25,1058.00,1103,623,1726.00
02/03/2004,09:04,1058.00,1058.50,1057.75,1058.00,1764,2424,4188.00
02/03/2004,09:05,1057.75,1059.00,1057.75,1059.00,2802,727,3529.00
02/03/2004,09:06,1058.75,1059.25,1058.00,1059.00,2685,2481,5166.00
02/03/2004,09:07,1058.75,1059.00,1058.25,1058.75,1633,1539,3172.00
02/03/2004,09:08,1058.75,1059.00,1058.25,1058.50,875,1548,2423.00
02/03/2004,09:09,1058.50,1058.75,1058.25,1058.50,409,2107,2516.00
02/03/2004,09:10,1058.25,1059.25,1058.25,1059.25,1381,873,2254.00
02/03/2004,09:11,1059.25,1059.25,1058.25,1058.25,201,2073,2274.00
02/03/2004,09:12,1058.25,1058.50,1058.00,1058.00,336,2104,2440.00
02/03/2004,09:13,1058.25,1058.25,1058.00,1058.25,169,399,568.00
02/03/2004,09:14,1058.25,1058.50,1057.50,1057.75,757,1685,2442.00
02/03/2004,09:15,1057.75,1059.00,1057.75,1059.00,2012,369,2381.00
02/03/2004,09:16,1059.00,1059.25,1058.25,1058.25,902,1778,2680.00
02/03/2004,09:17,1058.25,1059.00,1058.25,1058.75,651,485,1136.00
02/03/2004,09:18,1058.50,1059.75,1058.50,1059.50,2187,974,3161.00
02/03/2004,09:19,1059.50,1059.50,1058.50,1058.75,408,2698,3106.00
02/03/2004,09:20,1058.75,1059.25,1058.75,1058.75,1215,920,2135.00
02/03/2004,09:21,1058.75,1059.00,1058.00,1058.00,459,1888,2347.00
02/03/2004,09:22,1058.00,1058.75,1057.75,1058.75,1597,559,2156.00
02/03/2004,09:23,1058.75,1058.75,1058.25,1058.25,728,332,1060.00
02/03/2004,09:24,1058.50,1058.50,1058.00,1058.25,418,514,932.00
02/03/2004,09:25,1058.00,1058.25,1057.75,1058.25,454,1605,2059.00
02/03/2004,09:26,1058.25,1058.25,1058.00,1058.25,36,151,187.00
02/03/2004,09:27,1058.25,1059.00,1058.00,1059.00,1542,94,1636.00
02/03/2004,09:28,1059.00,1059.00,1058.25,1058.75,214,862,1076.00
02/03/2004,09:29,1058.50,1058.75,1058.50,1058.75,232,92,324.00
02/03/2004,09:30,1058.75,1059.00,1058.50,1058.50,39,327,366.00
02/03/2004,09:31,1058.50,1058.75,1057.25,1057.50,1361,3413,4774.00
02/03/2004,09:32,1057.50,1057.75,1056.75,1057.25,600,2085,2685.00
02/03/2004,09:33,1057.00,1057.50,1057.00,1057.25,1178,464,1642.00
02/03/2004,09:34,1057.25,1057.50,1056.25,1056.50,1224,2029,3253.00
02/03/2004,09:35,1056.50,1056.75,1056.00,1056.25,1483,1063,2546.00
02/03/2004,09:36,1056.25,1056.50,1056.00,1056.25,822,1418,2240.00
02/03/2004,09:37,1056.00,1056.25,1055.00,1055.25,1142,3088,4230.00
02/03/2004,09:38,1055.25,1055.75,1055.00,1055.25,1068,1285,2353.00
02/03/2004,09:39,1055.50,1055.75,1055.00,1055.50,700,991,1691.00
02/03/2004,09:40,1055.25,1056.00,1055.25,1056.00,668,269,937.00
02/03/2004,09:41,1056.00,1056.25,1055.75,1056.00,754,814,1568.00
02/03/2004,09:42,1056.00,1056.00,1055.50,1056.00,317,654,971.00
02/03/2004,09:43,1056.00,1056.25,1055.25,1055.50,1181,1180,2361.00
02/03/2004,09:44,1055.50,1056.25,1055.50,1056.00,843,297,1140.00
02/03/2004,09:45,1056.00,1056.25,1054.50,1054.50,1243,4768,6011.00
02/03/2004,09:46,1054.75,1056.00,1054.50,1056.00,1715,572,2287.00
02/03/2004,09:47,1055.75,1056.50,1055.75,1056.50,1146,449,1595.00
02/03/2004,09:48,1056.50,1056.75,1056.25,1056.50,829,543,1372.00
02/03/2004,09:49,1056.25,1057.00,1056.25,1056.50,1018,958,1976.00
02/03/2004,09:50,1056.50,1057.00,1056.25,1056.25,556,891,1447.00
02/03/2004,09:51,1056.25,1056.50,1056.00,1056.25,384,476,860.00
02/03/2004,09:52,1056.25,1056.50,1055.75,1056.00,443,543,986.00
02/03/2004,09:53,1055.75,1056.50,1055.75,1056.50,868,208,1076.00
02/03/2004,09:54,1056.50,1057.25,1056.50,1057.00,865,182,1047.00
02/03/2004,09:55,1057.00,1057.25,1056.50,1057.25,591,722,1313.00
02/03/2004,09:56,1057.00,1057.75,1056.75,1057.75,1500,414,1914.00
02/03/2004,09:57,1057.75,1058.50,1057.25,1058.25,2959,1196,4155.00
02/03/2004,09:58,1058.25,1058.50,1057.75,1058.00,226,1113,1339.00
02/03/2004,09:59,1058.00,1059.00,1057.75,1058.75,3324,831,4155.00
02/03/2004,10:00,1058.75,1058.75,1058.50,1058.50,926,491,1417.00
02/03/2004,10:01,1058.75,1059.00,1057.75,1058.00,798,2494,3292.00
02/03/2004,10:02,1058.00,1058.50,1057.75,1058.25,821,565,1386.00
02/03/2004,10:03,1058.25,1058.75,1058.25,1058.50,813,678,1491.00
02/03/2004,10:04,1058.50,1058.75,1058.25,1058.25,481,515,996.00
02/03/2004,10:05,1058.25,1058.25,1057.50,1057.75,773,1026,1799.00
02/03/2004,10:06,1057.75,1058.50,1057.75,1058.25,880,900,1780.00
02/03/2004,10:07,1058.25,1058.50,1058.00,1058.00,206,1522,1728.00
02/03/2004,10:08,1058.25,1058.25,1057.25,1057.50,591,2448,3039.00
02/03/2004,10:09,1057.50,1057.75,1057.00,1057.75,1563,1553,3116.00
02/03/2004,10:10,1057.50,1058.50,1057.25,1058.25,1728,782,2510.00
02/03/2004,10:11,1058.50,1059.00,1058.25,1058.50,1727,971,2698.00
02/03/2004,10:12,1058.50,1058.75,1058.25,1058.25,207,362,569.00
02/03/2004,10:13,1058.25,1058.50,1057.75,1058.25,327,615,942.00
02/03/2004,10:14,1058.25,1058.50,1058.00,1058.00,6,110,116.00
02/03/2004,10:15,1058.00,1058.25,1057.50,1057.50,14,826,840.00
02/03/2004,10:16,1057.75,1058.00,1057.25,1057.75,601,544,1145.00
02/03/2004,10:17,1057.75,1058.50,1057.75,1058.25,956,385,1341.00
02/03/2004,10:18,1058.00,1058.75,1058.00,1058.25,560,569,1129.00
02/03/2004,10:19,1058.25,1058.50,1058.00,1058.50,607,436,1043.00
02/03/2004,10:20,1058.50,1058.50,1058.00,1058.00,17,532,549.00
02/03/2004,10:21,1058.00,1058.75,1058.00,1058.50,793,366,1159.00
02/03/2004,10:22,1058.50,1059.50,1058.50,1058.75,2399,1414,3813.00
02/03/2004,10:23,1058.75,1059.50,1058.50,1059.50,881,1430,2311.00
02/03/2004,10:24,1059.50,1059.50,1058.50,1058.75,231,817,1048.00
02/03/2004,10:25,1058.75,1059.25,1058.50,1058.75,525,142,667.00
02/03/2004,10:26,1058.75,1059.25,1058.75,1059.00,1259,307,1566.00
02/03/2004,10:27,1058.75,1058.75,1058.00,1058.50,855,1566,2421.00
02/03/2004,10:28,1058.50,1058.75,1058.50,1058.50,9,472,481.00
02/03/2004,10:29,1058.50,1058.75,1058.50,1058.50,54,112,166.00
02/03/2004,10:30,1058.50,1059.25,1058.50,1058.75,1265,757,2022.00
02/03/2004,10:31,1059.00,1059.00,1058.25,1058.75,220,884,1104.00
02/03/2004,10:32,1058.75,1058.75,1058.50,1058.75,328,28,356.00
02/03/2004,10:33,1058.75,1059.25,1058.75,1058.75,305,265,570.00
02/03/2004,10:34,1058.75,1059.00,1058.00,1058.25,1080,2019,3099.00
02/03/2004,10:35,1058.25,1058.75,1058.00,1058.50,2296,393,2689.00
02/03/2004,10:36,1058.50,1058.75,1058.50,1058.50,29,241,270.00
02/03/2004,10:37,1058.50,1058.75,1058.50,1058.75,288,36,324.00
02/03/2004,10:38,1058.50,1058.75,1058.00,1058.00,135,928,1063.00
02/03/2004,10:39,1058.00,1058.25,1058.00,1058.00,521,460,981.00
02/03/2004,10:40,1058.00,1058.75,1058.00,1058.50,459,75,534.00
02/03/2004,10:41,1058.75,1058.75,1058.25,1058.50,76,432,508.00
02/03/2004,10:42,1058.50,1058.50,1057.75,1058.00,304,1173,1477.00
02/03/2004,10:43,1058.00,1058.25,1057.75,1058.25,353,719,1072.00
02/03/2004,10:44,1058.00,1058.50,1058.00,1058.25,203,232,435.00
02/03/2004,10:45,1058.50,1058.50,1058.25,1058.25,353,185,538.00
02/03/2004,10:46,1058.25,1058.50,1058.00,1058.25,133,51,184.00
02/03/2004,10:47,1058.50,1059.00,1058.25,1059.00,299,68,367.00
02/03/2004,10:48,1059.00,1059.00,1058.50,1058.75,34,460,494.00
02/03/2004,10:49,1058.50,1058.75,1058.50,1058.50,429,190,619.00
02/03/2004,10:50,1058.50,1058.50,1057.50,1058.25,677,1285,1962.00
02/03/2004,10:51,1058.00,1058.50,1057.75,1057.75,349,1138,1487.00
02/03/2004,10:52,1058.00,1058.25,1057.75,1058.25,112,56,168.00
02/03/2004,10:53,1058.00,1058.00,1056.50,1056.75,425,2852,3277.00
02/03/2004,10:54,1057.00,1057.00,1056.00,1056.00,264,2334,2598.00
02/03/2004,10:55,1056.25,1056.75,1055.75,1056.25,1945,2374,4319.00
02/03/2004,10:56,1056.25,1056.75,1056.00,1056.50,743,670,1413.00
02/03/2004,10:57,1056.50,1056.75,1056.25,1056.75,480,757,1237.00
02/03/2004,10:58,1056.50,1057.25,1056.25,1057.00,995,503,1498.00
02/03/2004,10:59,1057.00,1057.00,1056.25,1056.75,210,787,997.00
02/03/2004,11:00,1056.50,1057.00,1056.00,1056.75,787,407,1194.00
02/03/2004,11:01,1056.75,1056.75,1056.50,1056.50,123,671,794.00
02/03/2004,11:02,1056.75,1056.75,1056.25,1056.50,113,155,268.00
02/03/2004,11:03,1056.50,1057.00,1056.50,1057.00,314,366,680.00
02/03/2004,11:04,1057.00,1057.00,1056.25,1056.50,671,762,1433.00
02/03/2004,11:05,1056.50,1057.00,1056.50,1057.00,355,321,676.00
02/03/2004,11:06,1057.00,1057.25,1056.75,1057.00,277,369,646.00
02/03/2004,11:07,1057.00,1057.00,1056.50,1056.75,254,422,676.00
02/03/2004,11:08,1056.75,1057.25,1056.75,1057.00,146,51,197.00
02/03/2004,11:09,1057.00,1057.50,1057.00,1057.50,433,331,764.00
02/03/2004,11:10,1057.50,1057.50,1057.00,1057.25,212,799,1011.00
02/03/2004,11:11,1057.25,1057.50,1057.25,1057.25,522,193,715.00
02/03/2004,11:12,1057.25,1058.75,1057.25,1058.50,2456,650,3106.00
02/03/2004,11:13,1058.50,1058.75,1058.25,1058.50,310,563,873.00
02/03/2004,11:14,1058.50,1058.75,1057.50,1058.00,848,2151,2999.00
02/03/2004,11:15,1058.00,1058.75,1058.00,1058.50,1660,184,1844.00
02/03/2004,11:16,1058.50,1058.75,1058.25,1058.25,211,142,353.00
02/03/2004,11:17,1058.25,1058.75,1058.00,1058.25,434,224,658.00
02/03/2004,11:18,1058.25,1059.25,1058.25,1059.00,869,662,1531.00
02/03/2004,11:19,1059.00,1059.25,1058.75,1059.00,679,463,1142.00
02/03/2004,11:20,1059.00,1059.50,1058.75,1059.25,744,398,1142.00
02/03/2004,11:21,1059.50,1059.75,1059.50,1059.50,1031,371,1402.00
02/03/2004,11:22,1059.50,1059.75,1059.50,1059.75,846,400,1246.00
02/03/2004,11:23,1059.50,1060.25,1059.50,1059.75,2393,711,3104.00
02/03/2004,11:24,1059.75,1060.25,1059.75,1060.00,280,386,666.00
02/03/2004,11:25,1060.00,1060.25,1059.75,1059.75,191,381,572.00
02/03/2004,11:26,1059.75,1060.25,1059.75,1060.25,494,679,1173.00
02/03/2004,11:27,1060.25,1060.50,1059.50,1059.75,1081,1301,2382.00
02/03/2004,11:28,1059.75,1059.75,1059.50,1059.50,197,139,336.00
02/03/2004,11:29,1059.50,1059.75,1059.50,1059.50,83,215,298.00
02/03/2004,11:30,1059.50,1059.50,1059.25,1059.25,11,750,761.00
02/03/2004,11:31,1059.25,1059.50,1059.25,1059.50,372,83,455.00
02/03/2004,11:32,1059.25,1060.00,1059.25,1059.75,778,138,916.00
02/03/2004,11:33,1060.00,1060.00,1059.50,1059.75,307,276,583.00
02/03/2004,11:34,1059.75,1059.75,1059.25,1059.50,38,397,435.00
02/03/2004,11:35,1059.25,1059.75,1059.25,1059.75,306,42,348.00
02/03/2004,11:36,1059.50,1059.75,1059.50,1059.75,35,15,50.00
02/03/2004,11:37,1059.75,1060.00,1059.50,1059.50,166,345,511.00
02/03/2004,11:38,1059.25,1060.00,1059.25,1059.50,204,345,549.00
02/03/2004,11:39,1059.50,1059.75,1059.50,1059.75,246,162,408.00
02/03/2004,11:40,1059.75,1059.75,1059.50,1059.50,145,162,307.00
02/03/2004,11:41,1059.50,1059.75,1059.00,1059.00,269,1635,1904.00
02/03/2004,11:42,1059.00,1059.25,1058.75,1059.00,477,1007,1484.00
02/03/2004,11:43,1059.00,1059.75,1059.00,1059.50,614,387,1001.00
02/03/2004,11:44,1059.75,1059.75,1059.50,1059.75,236,166,402.00
02/03/2004,11:45,1059.75,1060.00,1059.50,1059.75,85,38,123.00
02/03/2004,11:46,1060.00,1060.00,1059.50,1059.75,74,150,224.00
02/03/2004,11:47,1059.50,1059.75,1059.50,1059.75,6,419,425.00
02/03/2004,11:48,1059.75,1059.75,1059.25,1059.50,96,182,278.00
02/03/2004,11:49,1059.50,1059.75,1059.25,1059.25,116,170,286.00
02/03/2004,11:50,1059.25,1059.75,1059.25,1059.50,83,221,304.00
02/03/2004,11:51,1059.25,1059.50,1059.25,1059.25,72,461,533.00
02/03/2004,11:52,1059.25,1059.75,1059.25,1059.50,144,119,263.00
02/03/2004,11:53,1059.75,1059.75,1059.50,1059.75,6,5,11.00
02/03/2004,11:54,1059.75,1059.75,1059.50,1059.75,11,30,41.00
02/03/2004,11:55,1059.50,1059.75,1059.50,1059.50,16,321,337.00
02/03/2004,11:56,1059.50,1059.50,1059.50,1059.50,0,75,75.00
02/03/2004,11:57,1059.50,1059.50,1059.25,1059.25,111,864,975.00
02/03/2004,11:58,1059.50,1060.00,1059.25,1060.00,1026,293,1319.00
02/03/2004,11:59,1059.75,1060.00,1059.50,1059.75,360,168,528.00
02/03/2004,12:00,1060.00,1060.00,1059.50,1059.50,10,447,457.00
02/03/2004,12:01,1059.75,1059.75,1059.50,1059.75,16,146,162.00
02/03/2004,12:02,1059.50,1060.00,1059.50,1059.50,156,160,316.00
02/03/2004,12:03,1059.50,1059.75,1059.50,1059.75,187,53,240.00
02/03/2004,12:04,1059.75,1060.75,1059.75,1060.25,2357,408,2765.00
02/03/2004,12:05,1060.25,1060.25,1059.75,1060.00,274,686,960.00
02/03/2004,12:06,1060.00,1060.25,1059.75,1060.00,374,820,1194.00
02/03/2004,12:07,1060.25,1060.25,1059.75,1060.00,19,386,405.00
02/03/2004,12:08,1059.75,1060.50,1059.75,1060.00,724,374,1098.00
02/03/2004,12:09,1060.00,1060.00,1059.75,1060.00,275,20,295.00
02/03/2004,12:10,1060.00,1060.25,1059.75,1060.00,309,331,640.00
02/03/2004,12:11,1060.00,1060.00,1059.50,1059.50,34,918,952.00
02/03/2004,12:12,1059.50,1059.75,1059.50,1059.50,18,619,637.00
02/03/2004,12:13,1059.50,1059.75,1059.50,1059.50,153,100,253.00
02/03/2004,12:14,1059.50,1059.75,1059.50,1059.50,16,73,89.00
02/03/2004,12:15,1059.50,1059.75,1059.25,1059.50,151,249,400.00
02/03/2004,12:16,1059.50,1059.75,1058.50,1058.50,198,1871,2069.00
02/03/2004,12:17,1058.50,1059.00,1058.25,1058.75,1098,978,2076.00
02/03/2004,12:18,1058.50,1059.00,1058.25,1058.75,277,372,649.00
02/03/2004,12:19,1058.75,1059.00,1058.50,1058.75,249,514,763.00
02/03/2004,12:20,1058.75,1059.00,1058.50,1059.00,244,258,502.00
02/03/2004,12:21,1059.00,1059.00,1058.75,1058.75,13,146,159.00
02/03/2004,12:22,1058.75,1059.00,1058.50,1058.75,124,650,774.00
02/03/2004,12:23,1058.75,1058.75,1058.50,1058.75,42,200,242.00
02/03/2004,12:24,1058.75,1058.75,1058.75,1058.75,111,0,111.00
02/03/2004,12:25,1058.75,1059.00,1058.50,1058.75,183,276,459.00
02/03/2004,12:26,1058.75,1059.00,1058.75,1059.00,127,2,129.00
02/03/2004,12:27,1059.00,1059.00,1058.50,1058.75,487,306,793.00
02/03/2004,12:28,1058.75,1059.25,1058.75,1059.00,448,40,488.00
02/03/2004,12:29,1059.00,1059.50,1059.00,1059.50,730,100,830.00
02/03/2004,12:30,1059.50,1059.75,1059.25,1059.25,655,50,705.00
02/03/2004,12:31,1059.50,1059.50,1059.00,1059.00,100,924,1024.00
02/03/2004,12:32,1059.00,1059.25,1059.00,1059.25,20,142,162.00
02/03/2004,12:33,1059.25,1059.75,1059.00,1059.50,371,106,477.00
02/03/2004,12:34,1059.75,1059.75,1059.25,1059.50,463,274,737.00
02/03/2004,12:35,1059.25,1059.50,1059.00,1059.25,19,212,231.00
02/03/2004,12:36,1059.25,1059.25,1059.00,1059.00,179,13,192.00
02/03/2004,12:37,1059.25,1059.50,1059.00,1059.25,139,19,158.00
02/03/2004,12:38,1059.50,1059.50,1059.00,1059.25,16,254,270.00
02/03/2004,12:39,1059.00,1059.50,1059.00,1059.25,104,402,506.00
02/03/2004,12:40,1059.25,1059.50,1059.00,1059.00,1,183,184.00
02/03/2004,12:41,1059.00,1059.00,1058.50,1059.00,218,1161,1379.00
02/03/2004,12:42,1059.00,1059.50,1058.75,1059.00,360,315,675.00
02/03/2004,12:43,1059.00,1059.00,1058.50,1059.00,401,207,608.00
02/03/2004,12:44,1059.00,1059.50,1059.00,1059.25,206,52,258.00
02/03/2004,12:45,1059.25,1059.50,1059.00,1059.25,85,107,192.00
02/03/2004,12:46,1059.25,1059.25,1059.00,1059.25,230,51,281.00
02/03/2004,12:47,1059.25,1059.50,1059.00,1059.00,120,56,176.00
02/03/2004,12:48,1059.25,1059.25,1059.00,1059.25,273,37,310.00
02/03/2004,12:49,1059.25,1059.25,1059.00,1059.00,33,154,187.00
02/03/2004,12:50,1059.00,1059.50,1059.00,1059.50,684,32,716.00
02/03/2004,12:51,1059.25,1059.50,1059.25,1059.50,253,33,286.00
02/03/2004,12:52,1059.50,1059.75,1059.25,1059.50,95,29,124.00
02/03/2004,12:53,1059.50,1059.75,1059.25,1059.75,141,189,330.00
02/03/2004,12:54,1059.75,1059.75,1059.50,1059.50,67,17,84.00
02/03/2004,12:55,1059.50,1059.75,1058.75,1059.00,183,790,973.00
02/03/2004,12:56,1059.00,1059.25,1058.75,1058.75,32,445,477.00
02/03/2004,12:57,1058.75,1059.50,1058.75,1059.25,827,70,897.00
02/03/2004,12:58,1059.00,1059.50,1058.75,1059.50,292,164,456.00
02/03/2004,12:59,1059.25,1059.50,1059.00,1059.25,68,152,220.00
02/03/2004,13:00,1059.25,1059.25,1059.25,1059.25,200,0,200.00
02/03/2004,13:01,1059.25,1060.00,1059.00,1059.75,1812,1097,2909.00
02/03/2004,13:02,1059.75,1060.25,1059.50,1060.00,985,756,1741.00
02/03/2004,13:03,1060.00,1060.00,1059.75,1060.00,545,33,578.00
02/03/2004,13:04,1060.00,1060.00,1059.50,1059.75,231,306,537.00
02/03/2004,13:05,1059.75,1059.75,1059.50,1059.50,140,15,155.00
02/03/2004,13:06,1059.50,1059.75,1059.50,1059.50,4,216,220.00
02/03/2004,13:07,1059.50,1059.50,1058.50,1058.75,215,1355,1570.00
02/03/2004,13:08,1058.75,1059.25,1058.75,1059.25,325,118,443.00
02/03/2004,13:09,1059.25,1059.50,1058.75,1059.00,275,168,443.00
02/03/2004,13:10,1059.00,1059.00,1058.50,1058.75,191,326,517.00
02/03/2004,13:11,1058.75,1058.75,1058.50,1058.50,4,439,443.00
02/03/2004,13:12,1058.50,1059.00,1058.25,1058.75,1240,411,1651.00
02/03/2004,13:13,1059.00,1059.00,1058.50,1059.00,457,434,891.00
02/03/2004,13:14,1058.75,1059.00,1058.75,1058.75,170,246,416.00
02/03/2004,13:15,1059.00,1059.25,1058.75,1059.00,360,110,470.00
02/03/2004,13:16,1059.00,1059.25,1059.00,1059.00,11,55,66.00
02/03/2004,13:17,1059.00,1059.25,1058.75,1058.75,7,167,174.00
02/03/2004,13:18,1058.75,1059.00,1058.75,1058.75,30,7,37.00
02/03/2004,13:19,1058.75,1059.00,1058.50,1058.75,171,205,376.00
02/03/2004,13:20,1058.75,1058.75,1058.50,1058.50,146,14,160.00
02/03/2004,13:21,1058.50,1058.75,1057.75,1058.00,405,2071,2476.00
02/03/2004,13:22,1058.00,1058.25,1058.00,1058.00,68,506,574.00
02/03/2004,13:23,1058.00,1058.25,1057.50,1057.75,341,1468,1809.00
02/03/2004,13:24,1057.75,1058.00,1057.50,1058.00,425,858,1283.00
02/03/2004,13:25,1057.75,1058.00,1056.75,1057.00,685,1561,2246.00
02/03/2004,13:26,1057.00,1057.50,1056.75,1057.25,1241,960,2201.00
02/03/2004,13:27,1057.25,1057.25,1056.75,1057.25,645,314,959.00
02/03/2004,13:28,1057.25,1057.75,1057.00,1057.50,594,218,812.00
02/03/2004,13:29,1057.50,1057.75,1056.75,1057.75,575,1023,1598.00
02/03/2004,13:30,1057.50,1058.00,1057.25,1057.25,538,670,1208.00
02/03/2004,13:31,1057.25,1057.50,1056.75,1057.25,460,1258,1718.00
02/03/2004,13:32,1057.00,1057.50,1056.50,1057.25,1349,1503,2852.00
02/03/2004,13:33,1057.50,1057.75,1057.25,1057.50,826,733,1559.00
02/03/2004,13:34,1057.50,1057.50,1056.50,1056.75,582,1540,2122.00
02/03/2004,13:35,1056.75,1057.00,1056.50,1056.75,506,213,719.00
02/03/2004,13:36,1056.50,1057.75,1056.50,1057.50,1117,160,1277.00
02/03/2004,13:37,1057.50,1057.75,1057.25,1057.25,65,675,740.00
02/03/2004,13:38,1057.25,1057.50,1056.75,1057.00,195,476,671.00
02/03/2004,13:39,1057.00,1057.00,1056.50,1057.00,129,774,903.00
02/03/2004,13:40,1057.00,1057.50,1056.75,1057.25,636,280,916.00
02/03/2004,13:41,1057.25,1057.25,1056.75,1057.00,75,589,664.00
02/03/2004,13:42,1057.00,1057.00,1056.25,1056.50,54,1314,1368.00
02/03/2004,13:43,1056.25,1057.25,1056.00,1057.00,1997,1164,3161.00
02/03/2004,13:44,1056.75,1057.00,1055.50,1055.75,1245,3571,4816.00
02/03/2004,13:45,1055.75,1056.50,1055.75,1056.25,1040,290,1330.00
02/03/2004,13:46,1056.25,1056.25,1055.50,1055.50,740,1676,2416.00
02/03/2004,13:47,1055.50,1056.00,1055.25,1056.00,2064,1343,3407.00
02/03/2004,13:48,1055.75,1056.25,1055.50,1056.25,887,1411,2298.00
02/03/2004,13:49,1056.25,1057.25,1056.00,1057.00,2320,1844,4164.00
02/03/2004,13:50,1057.00,1057.00,1056.25,1056.50,679,1336,2015.00
02/03/2004,13:51,1056.50,1057.00,1056.00,1056.25,986,1148,2134.00
02/03/2004,13:52,1056.25,1056.75,1055.75,1056.50,763,424,1187.00
02/03/2004,13:53,1056.50,1056.50,1056.00,1056.25,101,634,735.00
02/03/2004,13:54,1056.25,1056.75,1056.00,1056.50,396,390,786.00
02/03/2004,13:55,1056.50,1056.75,1056.25,1056.75,333,46,379.00
02/03/2004,13:56,1056.75,1057.00,1056.75,1057.00,815,358,1173.00
02/03/2004,13:57,1057.00,1057.75,1056.75,1057.50,1434,839,2273.00
02/03/2004,13:58,1057.50,1057.75,1057.25,1057.50,524,547,1071.00
02/03/2004,13:59,1057.25,1057.50,1057.00,1057.25,201,276,477.00
02/03/2004,14:00,1057.25,1057.75,1057.25,1057.25,556,881,1437.00
02/03/2004,14:01,1057.25,1057.75,1057.00,1057.75,530,497,1027.00
02/03/2004,14:02,1058.00,1059.00,1057.75,1059.00,2360,598,2958.00
02/03/2004,14:03,1058.75,1059.25,1058.50,1059.25,1106,1286,2392.00
02/03/2004,14:04,1059.00,1059.25,1058.50,1058.75,753,1097,1850.00
02/03/2004,14:05,1058.50,1059.25,1058.50,1059.00,712,535,1247.00
02/03/2004,14:06,1058.75,1059.25,1058.50,1059.25,1185,321,1506.00
02/03/2004,14:07,1059.25,1059.25,1058.50,1058.75,541,585,1126.00
02/03/2004,14:08,1058.75,1059.00,1058.75,1059.00,130,102,232.00
02/03/2004,14:09,1058.75,1059.00,1058.75,1058.75,322,289,611.00
02/03/2004,14:10,1058.75,1059.00,1058.25,1058.25,47,1191,1238.00
02/03/2004,14:11,1058.25,1058.50,1058.00,1058.25,813,850,1663.00
02/03/2004,14:12,1058.25,1058.75,1058.25,1058.25,295,388,683.00
02/03/2004,14:13,1058.25,1058.75,1058.25,1058.75,227,144,371.00
02/03/2004,14:14,1058.50,1058.75,1058.25,1058.25,752,346,1098.00
02/03/2004,14:15,1058.25,1058.50,1057.75,1057.75,299,1411,1710.00
02/03/2004,14:16,1057.75,1058.25,1057.50,1058.00,1265,1338,2603.00
02/03/2004,14:17,1058.25,1058.25,1057.25,1057.25,71,1389,1460.00
02/03/2004,14:18,1057.25,1057.50,1057.00,1057.50,1353,505,1858.00
02/03/2004,14:19,1057.50,1057.75,1057.50,1057.75,391,176,567.00
02/03/2004,14:20,1057.75,1057.75,1057.25,1057.75,698,458,1156.00
02/03/2004,14:21,1057.75,1057.75,1057.50,1057.75,354,100,454.00
02/03/2004,14:22,1057.75,1058.00,1057.50,1057.75,227,470,697.00
02/03/2004,14:23,1057.75,1058.00,1057.50,1058.00,224,267,491.00
02/03/2004,14:24,1058.00,1058.25,1057.75,1058.25,431,12,443.00
02/03/2004,14:25,1058.25,1059.00,1058.25,1058.75,2447,1299,3746.00
02/03/2004,14:26,1058.75,1058.75,1058.50,1058.50,751,91,842.00
02/03/2004,14:27,1058.50,1058.50,1058.00,1058.25,341,1302,1643.00
02/03/2004,14:28,1058.25,1058.50,1058.00,1058.25,495,737,1232.00
02/03/2004,14:29,1058.25,1058.25,1057.75,1058.00,703,381,1084.00
02/03/2004,14:30,1058.25,1058.25,1058.00,1058.25,123,95,218.00
02/03/2004,14:31,1058.25,1058.25,1058.00,1058.00,112,706,818.00
02/03/2004,14:32,1058.00,1058.00,1057.50,1057.50,1165,1517,2682.00
02/03/2004,14:33,1057.75,1058.25,1057.25,1058.00,1301,1389,2690.00
02/03/2004,14:34,1057.75,1058.25,1057.75,1058.25,253,219,472.00
02/03/2004,14:35,1058.25,1058.25,1057.75,1058.00,261,360,621.00
02/03/2004,14:36,1058.00,1058.25,1057.75,1058.25,274,234,508.00
02/03/2004,14:37,1058.25,1058.50,1058.25,1058.25,716,26,742.00
02/03/2004,14:38,1058.25,1058.50,1058.00,1058.50,870,377,1247.00
02/03/2004,14:39,1058.50,1058.50,1058.00,1058.00,585,1146,1731.00
02/03/2004,14:40,1058.00,1058.75,1058.00,1058.25,395,299,694.00
02/03/2004,14:41,1058.25,1058.50,1058.00,1058.50,84,479,563.00
02/03/2004,14:42,1058.50,1058.75,1058.50,1058.50,484,961,1445.00
02/03/2004,14:43,1058.75,1059.00,1058.50,1058.75,1064,656,1720.00
02/03/2004,14:44,1058.75,1059.00,1058.75,1059.00,218,312,530.00
02/03/2004,14:45,1058.75,1059.00,1058.75,1058.75,140,31,171.00
02/03/2004,14:46,1058.75,1059.50,1058.75,1059.25,1526,373,1899.00
02/03/2004,14:47,1059.25,1059.25,1058.75,1059.00,209,549,758.00
02/03/2004,14:48,1059.00,1059.25,1058.50,1058.75,417,1794,2211.00
02/03/2004,14:49,1058.50,1058.75,1058.00,1058.00,516,2500,3016.00
02/03/2004,14:50,1058.00,1058.50,1058.00,1058.00,1029,774,1803.00
02/03/2004,14:51,1058.00,1058.25,1058.00,1058.00,2,364,366.00
02/03/2004,14:52,1058.00,1058.00,1057.50,1058.00,659,1723,2382.00
02/03/2004,14:53,1058.00,1058.75,1057.75,1058.25,1610,1120,2730.00
02/03/2004,14:54,1058.25,1058.25,1057.75,1058.00,421,1275,1696.00
02/03/2004,14:55,1057.75,1058.25,1057.50,1058.00,422,290,712.00
02/03/2004,14:56,1058.25,1058.50,1058.00,1058.00,283,739,1022.00
02/03/2004,14:57,1058.00,1058.25,1057.75,1058.25,105,392,497.00
02/03/2004,14:58,1058.00,1058.75,1058.00,1058.50,854,52,906.00
02/03/2004,14:59,1058.75,1059.00,1058.50,1058.75,1053,722,1775.00
02/03/2004,15:00,1058.75,1059.25,1058.50,1059.25,1589,899,2488.00
02/03/2004,15:01,1059.00,1059.50,1058.75,1059.25,2165,1738,3903.00
02/03/2004,15:02,1059.50,1059.75,1059.25,1059.50,1192,554,1746.00
02/03/2004,15:03,1059.50,1059.75,1059.00,1059.50,242,916,1158.00
02/03/2004,15:04,1059.50,1059.75,1059.25,1059.75,677,306,983.00
02/03/2004,15:05,1059.75,1059.75,1059.25,1059.75,331,250,581.00
02/03/2004,15:06,1059.75,1060.00,1057.75,1058.00,1016,2555,3571.00
02/03/2004,15:07,1057.75,1058.75,1057.75,1058.25,1304,1195,2499.00
02/03/2004,15:08,1058.25,1059.00,1058.00,1058.50,1266,1090,2356.00
02/03/2004,15:09,1058.25,1058.50,1057.75,1058.00,109,1122,1231.00
02/03/2004,15:10,1058.00,1058.75,1057.50,1058.75,1226,344,1570.00
02/03/2004,15:11,1058.50,1058.75,1058.25,1058.25,681,553,1234.00
02/03/2004,15:12,1058.25,1058.50,1058.00,1058.25,205,282,487.00
02/03/2004,15:13,1058.25,1059.25,1058.00,1059.25,1294,269,1563.00
02/03/2004,15:14,1059.00,1059.25,1058.50,1058.50,607,500,1107.00
02/03/2004,15:15,1058.50,1058.75,1057.00,1057.25,1627,3189,4816.00
02/03/2004,15:16,1057.25,1057.25,1057.25,1057.25,0,12,12.00
02/03/2004,15:31,1057.25,1057.75,1057.25,1057.75,242,197,439.00
02/03/2004,15:32,1057.75,1057.75,1057.50,1057.75,143,17,160.00
02/03/2004,15:33,1057.75,1057.75,1057.75,1057.75,44,0,44.00
02/03/2004,15:34,1057.75,1057.75,1057.75,1057.75,1,0,1.00
02/03/2004,15:36,1057.50,1057.50,1057.50,1057.50,0,11,11.00
02/03/2004,15:37,1057.75,1057.75,1057.75,1057.75,2,0,2.00
02/03/2004,15:38,1057.75,1057.75,1057.25,1057.25,2,174,176.00
02/03/2004,15:39,1057.50,1057.50,1056.75,1056.75,2,593,595.00
02/03/2004,15:40,1056.75,1056.75,1056.00,1056.00,15,357,372.00
02/03/2004,15:41,1056.25,1056.25,1055.75,1056.25,96,108,204.00
02/03/2004,15:42,1056.25,1056.25,1056.00,1056.25,91,32,123.00
02/03/2004,15:43,1056.25,1056.25,1055.75,1055.75,276,544,820.00
02/03/2004,15:44,1055.75,1055.75,1055.25,1055.75,168,349,517.00
02/03/2004,15:45,1055.50,1055.75,1055.50,1055.75,82,97,179.00
02/03/2004,15:46,1056.00,1056.25,1055.50,1055.75,157,109,266.00
02/03/2004,15:47,1056.00,1056.00,1055.75,1056.00,22,44,66.00
02/03/2004,15:48,1056.00,1056.00,1056.00,1056.00,10,0,10.00
02/03/2004,15:49,1056.25,1056.25,1056.00,1056.00,2,15,17.00
02/03/2004,15:50,1056.00,1056.00,1056.00,1056.00,0,16,16.00
02/03/2004,15:51,1056.00,1056.00,1055.75,1056.00,3,41,44.00
02/03/2004,15:52,1056.00,1056.00,1055.75,1055.75,27,65,92.00
02/03/2004,15:53,1055.75,1055.75,1055.50,1055.75,132,4,136.00
02/03/2004,15:54,1055.75,1055.75,1055.75,1055.75,85,0,85.00
02/03/2004,15:55,1055.50,1055.75,1055.25,1055.25,15,384,399.00
02/03/2004,15:56,1055.25,1055.25,1054.75,1054.75,71,216,287.00
02/03/2004,15:57,1054.75,1055.25,1054.50,1054.75,112,148,260.00
02/03/2004,15:58,1054.75,1055.00,1054.75,1054.75,189,68,257.00
02/03/2004,15:59,1054.75,1054.75,1054.50,1054.50,31,153,184.00
02/03/2004,16:00,1054.50,1055.00,1054.25,1054.75,348,263,611.00
02/03/2004,17:01,1053.25,1053.25,1052.75,1052.75,24,77,101.00
02/03/2004,17:02,1053.00,1053.50,1053.00,1053.50,222,0,222.00
02/03/2004,17:03,1053.25,1053.50,1053.25,1053.25,3,71,74.00
02/03/2004,17:04,1053.25,1053.50,1053.00,1053.50,7,3,10.00
02/03/2004,17:05,1053.25,1053.50,1053.00,1053.25,2,28,30.00
02/03/2004,17:06,1053.25,1053.50,1053.25,1053.50,45,2,47.00
02/03/2004,17:07,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,17:08,1053.50,1053.50,1053.25,1053.25,6,4,10.00
02/03/2004,17:09,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,17:10,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/03/2004,17:11,1053.50,1053.50,1053.50,1053.50,35,0,35.00
02/03/2004,17:12,1053.25,1053.25,1053.25,1053.25,0,20,20.00
02/03/2004,17:14,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/03/2004,17:15,1053.50,1053.50,1053.50,1053.50,10,0,10.00
02/03/2004,17:17,1053.50,1053.50,1053.50,1053.50,4,0,4.00
02/03/2004,17:18,1053.50,1053.75,1053.50,1053.50,2,1,3.00
02/03/2004,17:19,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/03/2004,17:20,1053.25,1053.50,1053.25,1053.50,1,1,2.00
02/03/2004,17:21,1053.50,1053.75,1053.50,1053.75,27,0,27.00
02/03/2004,17:22,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/03/2004,17:24,1053.75,1053.75,1053.50,1053.50,16,10,26.00
02/03/2004,17:25,1053.75,1053.75,1053.75,1053.75,2,0,2.00
02/03/2004,17:26,1053.50,1053.75,1053.50,1053.50,6,16,22.00
02/03/2004,17:28,1053.75,1053.75,1053.75,1053.75,3,0,3.00
02/03/2004,17:30,1053.75,1053.75,1053.75,1053.75,8,0,8.00
02/03/2004,17:31,1053.75,1054.00,1053.75,1054.00,7,0,7.00
02/03/2004,17:32,1054.00,1054.00,1053.75,1053.75,1,26,27.00
02/03/2004,17:33,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/03/2004,17:34,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/03/2004,17:35,1053.50,1053.75,1053.50,1053.50,1,24,25.00
02/03/2004,17:36,1053.50,1053.50,1053.50,1053.50,0,9,9.00
02/03/2004,17:38,1053.50,1053.50,1053.50,1053.50,0,4,4.00
02/03/2004,17:39,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,17:40,1053.50,1053.50,1053.50,1053.50,0,12,12.00
02/03/2004,17:42,1053.50,1053.50,1053.50,1053.50,0,3,3.00
02/03/2004,17:43,1053.25,1053.50,1053.25,1053.25,1,53,54.00
02/03/2004,17:44,1053.25,1053.25,1053.25,1053.25,0,36,36.00
02/03/2004,17:45,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/03/2004,17:46,1053.25,1053.50,1053.25,1053.25,2,17,19.00
02/03/2004,17:48,1053.00,1053.00,1053.00,1053.00,0,42,42.00
02/03/2004,17:50,1053.00,1053.00,1053.00,1053.00,0,58,58.00
02/03/2004,17:51,1053.25,1053.25,1053.00,1053.00,2,1,3.00
02/03/2004,17:52,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/03/2004,17:53,1053.00,1053.25,1053.00,1053.25,51,1,52.00
02/03/2004,17:54,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/03/2004,17:58,1053.25,1053.50,1053.25,1053.50,16,0,16.00
02/03/2004,17:59,1053.50,1053.50,1053.50,1053.50,6,0,6.00
02/03/2004,18:00,1053.50,1053.50,1053.25,1053.50,30,1,31.00
02/03/2004,18:01,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,18:02,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,18:04,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,18:05,1053.50,1053.50,1053.50,1053.50,0,22,22.00
02/03/2004,18:07,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/03/2004,18:08,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/03/2004,18:10,1053.50,1053.50,1053.25,1053.25,0,5,5.00
02/03/2004,18:11,1053.25,1053.25,1053.25,1053.25,0,5,5.00
02/03/2004,18:12,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/03/2004,18:14,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,18:15,1053.50,1053.50,1053.50,1053.50,5,0,5.00
02/03/2004,18:20,1053.25,1053.50,1053.25,1053.50,11,16,27.00
02/03/2004,18:22,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/03/2004,18:23,1053.50,1053.50,1053.50,1053.50,9,0,9.00
02/03/2004,18:24,1053.50,1053.50,1053.50,1053.50,9,0,9.00
02/03/2004,18:25,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/03/2004,18:26,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,18:27,1053.50,1053.50,1053.50,1053.50,11,0,11.00
02/03/2004,18:29,1053.50,1053.50,1053.50,1053.50,5,0,5.00
02/03/2004,18:30,1053.50,1053.50,1053.50,1053.50,5,0,5.00
02/03/2004,18:31,1053.50,1053.50,1053.50,1053.50,10,0,10.00
02/03/2004,18:32,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,18:33,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/03/2004,18:34,1053.50,1053.50,1053.25,1053.50,3,1,4.00
02/03/2004,18:37,1053.50,1053.75,1053.50,1053.50,17,10,27.00
02/03/2004,18:39,1053.75,1053.75,1053.75,1053.75,3,0,3.00
02/03/2004,18:41,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/03/2004,18:44,1053.50,1053.50,1053.50,1053.50,0,11,11.00
02/03/2004,18:46,1053.50,1053.50,1053.50,1053.50,0,7,7.00
02/03/2004,18:47,1053.50,1053.50,1053.50,1053.50,0,16,16.00
02/03/2004,18:48,1053.50,1053.50,1053.25,1053.25,0,19,19.00
02/03/2004,18:49,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/03/2004,18:51,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,18:54,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/03/2004,18:56,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,18:57,1053.50,1053.50,1053.25,1053.25,18,2,20.00
02/03/2004,18:58,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,18:59,1053.50,1053.50,1053.50,1053.50,5,0,5.00
02/03/2004,19:00,1053.50,1053.75,1053.50,1053.75,3,0,3.00
02/03/2004,19:01,1053.50,1053.75,1053.50,1053.75,1,11,12.00
02/03/2004,19:02,1053.75,1053.75,1053.75,1053.75,5,0,5.00
02/03/2004,19:03,1053.50,1053.50,1053.50,1053.50,0,3,3.00
02/03/2004,19:04,1053.75,1053.75,1053.75,1053.75,4,0,4.00
02/03/2004,19:05,1053.75,1053.75,1053.75,1053.75,47,0,47.00
02/03/2004,19:08,1053.75,1053.75,1053.75,1053.75,22,0,22.00
02/03/2004,19:09,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/03/2004,19:11,1053.75,1053.75,1053.75,1053.75,2,0,2.00
02/03/2004,19:13,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,19:18,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,19:19,1053.75,1053.75,1053.75,1053.75,8,0,8.00
02/03/2004,19:20,1053.75,1053.75,1053.50,1053.50,1,2,3.00
02/03/2004,19:21,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/03/2004,19:23,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,19:24,1053.75,1053.75,1053.75,1053.75,2,0,2.00
02/03/2004,19:27,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,19:30,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/03/2004,19:32,1053.50,1053.75,1053.50,1053.75,2,1,3.00
02/03/2004,19:35,1053.75,1053.75,1053.75,1053.75,6,0,6.00
02/03/2004,19:36,1053.75,1053.75,1053.50,1053.50,1,1,2.00
02/03/2004,19:38,1053.50,1053.50,1053.50,1053.50,0,7,7.00
02/03/2004,19:42,1053.50,1053.50,1053.50,1053.50,0,17,17.00
02/03/2004,19:43,1053.50,1053.75,1053.50,1053.50,2,3,5.00
02/03/2004,19:47,1053.50,1053.50,1053.50,1053.50,0,6,6.00
02/03/2004,19:48,1053.50,1053.50,1053.50,1053.50,0,6,6.00
02/03/2004,19:50,1053.75,1053.75,1053.75,1053.75,5,0,5.00
02/03/2004,19:52,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,19:53,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,19:54,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,19:55,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/03/2004,19:56,1053.50,1053.75,1053.50,1053.75,3,1,4.00
02/03/2004,19:58,1053.50,1053.50,1053.50,1053.50,0,3,3.00
02/03/2004,20:00,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/03/2004,20:02,1053.50,1053.50,1053.25,1053.25,3,1,4.00
02/03/2004,20:03,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/03/2004,20:05,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,20:08,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,20:09,1053.25,1053.25,1053.25,1053.25,0,25,25.00
02/03/2004,20:11,1053.25,1053.50,1053.25,1053.50,3,1,4.00
02/03/2004,20:15,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/03/2004,20:16,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,20:18,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,20:20,1053.75,1053.75,1053.75,1053.75,4,0,4.00
02/03/2004,20:21,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/03/2004,20:23,1053.75,1053.75,1053.75,1053.75,2,0,2.00
02/03/2004,20:24,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,20:29,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,20:31,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,20:32,1053.75,1053.75,1053.75,1053.75,20,0,20.00
02/03/2004,20:34,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/03/2004,20:35,1053.75,1053.75,1053.75,1053.75,25,0,25.00
02/03/2004,20:36,1053.75,1054.00,1053.75,1053.75,20,7,27.00
02/03/2004,20:37,1053.75,1053.75,1053.75,1053.75,0,23,23.00
02/03/2004,20:38,1053.75,1053.75,1053.75,1053.75,0,12,12.00
02/03/2004,20:40,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/03/2004,20:45,1053.75,1053.75,1053.75,1053.75,0,4,4.00
02/03/2004,20:46,1053.75,1053.75,1053.75,1053.75,0,14,14.00
02/03/2004,20:47,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/03/2004,20:48,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/03/2004,20:50,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/03/2004,20:51,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/03/2004,20:52,1054.00,1054.00,1054.00,1054.00,6,0,6.00
02/03/2004,20:53,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/03/2004,20:54,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/03/2004,20:55,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/03/2004,20:56,1054.00,1054.00,1054.00,1054.00,19,0,19.00
02/03/2004,20:58,1053.75,1054.00,1053.75,1054.00,5,5,10.00
02/03/2004,21:02,1053.75,1054.00,1053.75,1054.00,3,1,4.00
02/03/2004,21:03,1054.00,1054.00,1054.00,1054.00,6,0,6.00
02/03/2004,21:04,1054.00,1054.00,1054.00,1054.00,5,0,5.00
02/03/2004,21:05,1054.00,1054.00,1053.75,1054.00,3,1,4.00
02/03/2004,21:06,1054.00,1054.00,1054.00,1054.00,6,0,6.00
02/03/2004,21:07,1054.00,1054.00,1054.00,1054.00,5,0,5.00
02/03/2004,21:08,1054.00,1054.00,1054.00,1054.00,5,0,5.00
02/03/2004,21:09,1054.00,1054.25,1054.00,1054.00,5,1,6.00
02/03/2004,21:10,1054.25,1054.25,1054.25,1054.25,5,0,5.00
02/03/2004,21:14,1054.00,1054.00,1054.00,1054.00,0,4,4.00
02/03/2004,21:17,1054.00,1054.00,1054.00,1054.00,0,8,8.00
02/03/2004,21:18,1054.00,1054.00,1054.00,1054.00,0,4,4.00
02/03/2004,21:26,1054.00,1054.00,1054.00,1054.00,0,2,2.00
02/03/2004,21:27,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/03/2004,21:28,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/03/2004,21:29,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/03/2004,21:33,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/03/2004,21:34,1054.00,1054.25,1054.00,1054.25,2,3,5.00
02/03/2004,21:35,1054.00,1054.00,1053.75,1054.00,2,50,52.00
02/03/2004,21:36,1053.75,1053.75,1053.75,1053.75,0,26,26.00
02/03/2004,21:37,1053.75,1053.75,1053.75,1053.75,0,4,4.00
02/03/2004,21:38,1053.75,1053.75,1053.75,1053.75,0,4,4.00
02/03/2004,21:40,1053.75,1053.75,1053.75,1053.75,0,29,29.00
02/03/2004,21:46,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/03/2004,21:47,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/03/2004,21:50,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/03/2004,21:51,1053.50,1053.50,1053.50,1053.50,0,25,25.00
02/03/2004,21:53,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/03/2004,21:54,1053.50,1053.50,1053.00,1053.25,51,163,214.00
02/03/2004,21:55,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/03/2004,21:56,1053.00,1053.25,1053.00,1053.25,2,96,98.00
02/03/2004,21:57,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/03/2004,21:58,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/03/2004,21:59,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/03/2004,22:01,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,22:05,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,22:07,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/03/2004,22:08,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,22:09,1053.50,1053.50,1053.50,1053.50,4,0,4.00
02/03/2004,22:11,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/03/2004,22:13,1053.50,1053.50,1053.50,1053.50,5,0,5.00
02/03/2004,22:14,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/03/2004,22:15,1053.25,1053.25,1053.25,1053.25,0,8,8.00
02/03/2004,22:17,1053.25,1053.25,1053.00,1053.00,0,12,12.00
02/03/2004,22:19,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/03/2004,22:20,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/03/2004,22:24,1053.00,1053.00,1053.00,1053.00,0,46,46.00
02/03/2004,22:25,1053.00,1053.00,1053.00,1053.00,0,10,10.00
02/03/2004,22:26,1053.00,1053.00,1053.00,1053.00,0,14,14.00
02/03/2004,22:28,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/03/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/03/2004,22:32,1052.75,1052.75,1052.75,1052.75,0,18,18.00
02/03/2004,22:33,1052.75,1052.75,1052.50,1052.75,1,113,114.00
02/03/2004,22:34,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/03/2004,22:36,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/03/2004,22:37,1052.50,1052.75,1052.50,1052.75,1,3,4.00
02/03/2004,22:38,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/03/2004,22:39,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/03/2004,22:40,1052.50,1052.75,1052.50,1052.75,2,5,7.00
02/03/2004,22:41,1052.50,1052.50,1052.50,1052.50,0,4,4.00
02/03/2004,22:42,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/03/2004,22:43,1052.50,1052.75,1052.50,1052.50,1,32,33.00
02/03/2004,22:44,1052.50,1053.00,1052.50,1053.00,28,3,31.00
02/03/2004,22:45,1052.75,1052.75,1052.50,1052.50,0,18,18.00
02/03/2004,22:46,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/03/2004,22:47,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/03/2004,22:49,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/03/2004,22:51,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/03/2004,22:52,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/03/2004,22:53,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/03/2004,22:55,1052.50,1052.75,1052.50,1052.75,5,3,8.00
02/03/2004,22:56,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,22:58,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:01,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/03/2004,23:02,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/03/2004,23:03,1053.00,1053.00,1053.00,1053.00,7,0,7.00
02/03/2004,23:04,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:05,1053.00,1053.00,1053.00,1053.00,13,0,13.00
02/03/2004,23:06,1053.00,1053.00,1053.00,1053.00,11,0,11.00
02/03/2004,23:07,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:08,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/03/2004,23:09,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/03/2004,23:12,1053.00,1053.00,1053.00,1053.00,4,0,4.00
02/03/2004,23:15,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/03/2004,23:16,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:18,1053.00,1053.25,1053.00,1053.25,3,0,3.00
02/03/2004,23:23,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/03/2004,23:24,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/03/2004,23:29,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/03/2004,23:30,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/03/2004,23:31,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/03/2004,23:42,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:43,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/03/2004,23:45,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:47,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:48,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:50,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/03/2004,23:52,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/03/2004,23:54,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/03/2004,23:55,1053.00,1053.00,1053.00,1053.00,60,0,60.00
02/03/2004,23:56,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/03/2004,23:59,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/04/2004,00:00,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/04/2004,00:06,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/04/2004,00:08,1053.00,1053.00,1053.00,1053.00,0,10,10.00
02/04/2004,00:10,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/04/2004,00:11,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/04/2004,00:13,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/04/2004,00:14,1053.25,1053.25,1053.25,1053.25,106,0,106.00
02/04/2004,00:15,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/04/2004,00:16,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/04/2004,00:17,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/04/2004,00:25,1053.50,1053.50,1053.50,1053.50,4,0,4.00
02/04/2004,00:28,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/04/2004,00:34,1053.25,1053.50,1053.25,1053.50,3,2,5.00
02/04/2004,00:38,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/04/2004,00:40,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/04/2004,00:41,1053.25,1053.25,1053.00,1053.00,0,80,80.00
02/04/2004,00:44,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/04/2004,00:45,1052.75,1053.00,1052.75,1053.00,2,3,5.00
02/04/2004,00:46,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/04/2004,00:47,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/04/2004,00:48,1053.00,1053.00,1052.75,1052.75,4,1,5.00
02/04/2004,00:49,1052.75,1053.25,1052.75,1053.25,3,2,5.00
02/04/2004,00:50,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/04/2004,00:52,1053.25,1053.25,1053.00,1053.00,1,5,6.00
02/04/2004,00:53,1053.25,1053.25,1053.25,1053.25,5,0,5.00
02/04/2004,00:55,1053.25,1053.25,1053.00,1053.00,4,12,16.00
02/04/2004,00:56,1052.75,1052.75,1052.75,1052.75,0,7,7.00
02/04/2004,00:57,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/04/2004,00:58,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/04/2004,00:59,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,01:04,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/04/2004,01:05,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/04/2004,01:06,1053.00,1053.50,1052.75,1053.50,9,1,10.00
02/04/2004,01:07,1053.25,1053.25,1053.25,1053.25,0,4,4.00
02/04/2004,01:08,1053.25,1053.25,1053.25,1053.25,0,12,12.00
02/04/2004,01:09,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/04/2004,01:11,1053.25,1053.50,1053.25,1053.50,5,1,6.00
02/04/2004,01:15,1053.50,1053.50,1053.50,1053.50,15,0,15.00
02/04/2004,01:16,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/04/2004,01:17,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/04/2004,01:18,1053.75,1053.75,1053.75,1053.75,3,0,3.00
02/04/2004,01:19,1053.75,1053.75,1053.75,1053.75,12,0,12.00
02/04/2004,01:20,1053.75,1053.75,1053.75,1053.75,18,0,18.00
02/04/2004,01:21,1053.75,1053.75,1053.75,1053.75,4,0,4.00
02/04/2004,01:22,1054.00,1054.00,1053.25,1053.25,4,99,103.00
02/04/2004,01:23,1053.25,1053.25,1053.00,1053.00,0,37,37.00
02/04/2004,01:24,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/04/2004,01:25,1052.75,1053.00,1052.75,1053.00,9,4,13.00
02/04/2004,01:26,1053.00,1053.00,1053.00,1053.00,8,0,8.00
02/04/2004,01:29,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,01:31,1053.00,1053.00,1052.75,1052.75,1,1,2.00
02/04/2004,01:32,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/04/2004,01:33,1053.00,1053.00,1053.00,1053.00,0,20,20.00
02/04/2004,01:34,1053.00,1053.25,1053.00,1053.00,1,3,4.00
02/04/2004,01:35,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/04/2004,01:36,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/04/2004,01:37,1052.75,1052.75,1052.75,1052.75,0,15,15.00
02/04/2004,01:38,1052.75,1052.75,1052.50,1052.50,0,10,10.00
02/04/2004,01:39,1052.75,1052.75,1052.50,1052.75,2,20,22.00
02/04/2004,01:40,1052.75,1052.75,1052.75,1052.75,29,0,29.00
02/04/2004,01:43,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/04/2004,01:44,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/04/2004,01:46,1053.25,1053.25,1053.00,1053.00,2,3,5.00
02/04/2004,01:47,1053.00,1053.00,1053.00,1053.00,0,25,25.00
02/04/2004,01:48,1053.00,1053.00,1052.75,1052.75,0,5,5.00
02/04/2004,01:52,1053.25,1053.25,1053.25,1053.25,101,0,101.00
02/04/2004,01:54,1053.00,1053.00,1052.75,1052.75,0,100,100.00
02/04/2004,01:55,1052.75,1053.00,1052.50,1052.50,6,39,45.00
02/04/2004,01:56,1052.50,1052.75,1052.50,1052.50,3,39,42.00
02/04/2004,01:57,1052.50,1052.75,1052.50,1052.50,2,71,73.00
02/04/2004,01:58,1052.50,1052.75,1052.50,1052.75,30,59,89.00
02/04/2004,01:59,1052.75,1053.00,1052.75,1053.00,67,0,67.00
02/04/2004,02:00,1053.00,1053.00,1053.00,1053.00,82,0,82.00
02/04/2004,02:01,1053.00,1053.25,1053.00,1053.25,8,0,8.00
02/04/2004,02:02,1053.25,1053.25,1053.00,1053.00,3,76,79.00
02/04/2004,02:03,1053.00,1053.00,1053.00,1053.00,0,29,29.00
02/04/2004,02:04,1053.00,1053.25,1053.00,1053.25,1,24,25.00
02/04/2004,02:05,1053.00,1053.00,1052.75,1052.75,0,87,87.00
02/04/2004,02:06,1052.75,1053.00,1052.75,1052.75,104,103,207.00
02/04/2004,02:07,1052.75,1053.00,1052.75,1053.00,72,6,78.00
02/04/2004,02:08,1053.00,1053.00,1052.50,1052.75,8,94,102.00
02/04/2004,02:09,1052.75,1052.75,1052.25,1052.50,74,226,300.00
02/04/2004,02:10,1052.75,1052.75,1052.50,1052.75,101,149,250.00
02/04/2004,02:11,1052.75,1052.75,1052.50,1052.50,11,51,62.00
02/04/2004,02:12,1052.50,1052.50,1052.50,1052.50,0,25,25.00
02/04/2004,02:13,1052.50,1052.75,1052.50,1052.75,2,2,4.00
02/04/2004,02:14,1052.75,1052.75,1052.75,1052.75,28,0,28.00
02/04/2004,02:15,1052.75,1052.75,1052.75,1052.75,21,0,21.00
02/04/2004,02:16,1052.75,1052.75,1052.75,1052.75,12,0,12.00
02/04/2004,02:17,1052.75,1052.75,1052.50,1052.50,81,12,93.00
02/04/2004,02:18,1052.75,1053.00,1052.75,1052.75,200,5,205.00
02/04/2004,02:19,1052.75,1052.75,1052.75,1052.75,0,75,75.00
02/04/2004,02:20,1052.75,1052.75,1052.75,1052.75,0,104,104.00
02/04/2004,02:21,1052.75,1052.75,1052.75,1052.75,0,14,14.00
02/04/2004,02:22,1052.75,1052.75,1052.50,1052.75,26,180,206.00
02/04/2004,02:23,1052.75,1052.75,1052.75,1052.75,63,0,63.00
02/04/2004,02:24,1052.75,1052.75,1052.50,1052.50,19,16,35.00
02/04/2004,02:25,1052.75,1052.75,1052.75,1052.75,29,0,29.00
02/04/2004,02:26,1052.75,1052.75,1052.50,1052.50,45,15,60.00
02/04/2004,02:27,1052.50,1052.75,1052.50,1052.75,48,20,68.00
02/04/2004,02:28,1052.75,1052.75,1052.75,1052.75,50,0,50.00
02/04/2004,02:29,1052.75,1052.75,1052.75,1052.75,38,0,38.00
02/04/2004,02:30,1052.75,1052.75,1052.75,1052.75,11,0,11.00
02/04/2004,02:31,1052.75,1052.75,1052.75,1052.75,76,0,76.00
02/04/2004,02:32,1052.75,1053.00,1052.50,1053.00,33,2,35.00
02/04/2004,02:33,1053.00,1053.00,1052.75,1052.75,2,26,28.00
02/04/2004,02:34,1052.75,1053.00,1052.75,1052.75,148,70,218.00
02/04/2004,02:35,1052.75,1052.75,1052.75,1052.75,0,5,5.00
02/04/2004,02:36,1052.50,1052.50,1052.50,1052.50,0,60,60.00
02/04/2004,02:37,1052.50,1052.75,1052.25,1052.50,17,53,70.00
02/04/2004,02:38,1052.50,1052.50,1052.50,1052.50,11,0,11.00
02/04/2004,02:40,1052.75,1052.75,1052.75,1052.75,20,0,20.00
02/04/2004,02:41,1052.75,1052.75,1052.75,1052.75,38,0,38.00
02/04/2004,02:42,1052.75,1052.75,1052.75,1052.75,6,0,6.00
02/04/2004,02:43,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/04/2004,02:44,1052.75,1053.00,1052.75,1052.75,76,5,81.00
02/04/2004,02:45,1052.75,1052.75,1052.75,1052.75,0,34,34.00
02/04/2004,02:46,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/04/2004,02:47,1052.50,1052.50,1052.50,1052.50,0,18,18.00
02/04/2004,02:48,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/04/2004,02:50,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/04/2004,02:51,1052.75,1052.75,1052.75,1052.75,11,0,11.00
02/04/2004,02:52,1052.75,1053.00,1052.75,1052.75,14,4,18.00
02/04/2004,02:53,1052.75,1053.00,1052.75,1052.75,11,6,17.00
02/04/2004,02:54,1052.75,1052.75,1052.75,1052.75,0,12,12.00
02/04/2004,02:55,1052.75,1052.75,1052.50,1052.50,1,71,72.00
02/04/2004,02:56,1052.75,1052.75,1052.75,1052.75,8,0,8.00
02/04/2004,02:57,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/04/2004,02:58,1052.50,1052.50,1052.25,1052.50,4,46,50.00
02/04/2004,02:59,1052.50,1052.50,1052.50,1052.50,30,0,30.00
02/04/2004,03:00,1052.50,1052.50,1052.25,1052.50,13,1,14.00
02/04/2004,03:01,1052.75,1052.75,1052.50,1052.50,2,6,8.00
02/04/2004,03:02,1052.50,1052.75,1052.50,1052.75,13,9,22.00
02/04/2004,03:03,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/04/2004,03:04,1052.50,1052.50,1052.50,1052.50,0,9,9.00
02/04/2004,03:05,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/04/2004,03:06,1052.75,1053.00,1052.75,1053.00,82,0,82.00
02/04/2004,03:07,1053.25,1053.25,1053.25,1053.25,30,0,30.00
02/04/2004,03:08,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/04/2004,03:09,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/04/2004,03:10,1053.25,1053.25,1053.25,1053.25,24,0,24.00
02/04/2004,03:11,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/04/2004,03:12,1053.25,1053.25,1053.25,1053.25,19,0,19.00
02/04/2004,03:13,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/04/2004,03:14,1053.25,1053.25,1053.25,1053.25,3,0,3.00
02/04/2004,03:15,1053.00,1053.00,1053.00,1053.00,0,18,18.00
02/04/2004,03:16,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/04/2004,03:18,1052.75,1053.00,1052.75,1053.00,3,43,46.00
02/04/2004,03:22,1053.00,1053.00,1053.00,1053.00,76,0,76.00
02/04/2004,03:23,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/04/2004,03:24,1053.00,1053.25,1053.00,1053.25,12,0,12.00
02/04/2004,03:25,1053.25,1053.25,1053.00,1053.00,2,2,4.00
02/04/2004,03:28,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/04/2004,03:29,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/04/2004,03:30,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/04/2004,03:32,1052.75,1052.75,1052.75,1052.75,0,39,39.00
02/04/2004,03:34,1052.75,1052.75,1052.75,1052.75,0,4,4.00
02/04/2004,03:35,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/04/2004,03:36,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,03:37,1053.00,1053.00,1053.00,1053.00,19,0,19.00
02/04/2004,03:38,1053.00,1053.00,1053.00,1053.00,4,0,4.00
02/04/2004,03:40,1053.00,1053.00,1053.00,1053.00,23,0,23.00
02/04/2004,03:41,1053.00,1053.00,1052.75,1052.75,16,8,24.00
02/04/2004,03:42,1052.75,1052.75,1052.75,1052.75,0,9,9.00
02/04/2004,03:43,1052.75,1052.75,1052.50,1052.50,0,22,22.00
02/04/2004,03:44,1052.50,1052.50,1052.25,1052.50,5,51,56.00
02/04/2004,03:46,1052.50,1052.50,1052.50,1052.50,6,0,6.00
02/04/2004,03:47,1052.50,1052.50,1052.50,1052.50,16,0,16.00
02/04/2004,03:49,1052.75,1052.75,1052.50,1052.50,2,1,3.00
02/04/2004,03:50,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/04/2004,03:53,1052.75,1052.75,1052.75,1052.75,13,0,13.00
02/04/2004,03:54,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/04/2004,03:55,1052.75,1052.75,1052.75,1052.75,10,0,10.00
02/04/2004,03:56,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/04/2004,03:57,1052.75,1052.75,1052.75,1052.75,8,0,8.00
02/04/2004,03:58,1053.00,1053.00,1052.75,1053.00,28,50,78.00
02/04/2004,03:59,1053.00,1053.00,1052.75,1052.75,2,5,7.00
02/04/2004,04:00,1052.75,1052.75,1052.50,1052.50,0,42,42.00
02/04/2004,04:01,1052.75,1052.75,1052.75,1052.75,12,0,12.00
02/04/2004,04:02,1052.75,1053.00,1052.75,1053.00,14,0,14.00
02/04/2004,04:03,1052.75,1052.75,1052.75,1052.75,0,51,51.00
02/04/2004,04:04,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/04/2004,04:05,1052.75,1053.00,1052.75,1053.00,47,5,52.00
02/04/2004,04:06,1053.00,1053.00,1052.75,1052.75,16,1,17.00
02/04/2004,04:07,1052.75,1052.75,1052.50,1052.50,0,44,44.00
02/04/2004,04:08,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/04/2004,04:10,1052.75,1052.75,1052.75,1052.75,9,0,9.00
02/04/2004,04:11,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/04/2004,04:12,1052.75,1053.00,1052.75,1053.00,1,1,2.00
02/04/2004,04:13,1053.00,1053.00,1052.75,1052.75,1,10,11.00
02/04/2004,04:14,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/04/2004,04:15,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,04:16,1053.00,1053.00,1052.75,1052.75,6,6,12.00
02/04/2004,04:17,1052.75,1052.75,1052.75,1052.75,0,6,6.00
02/04/2004,04:18,1053.00,1053.00,1053.00,1053.00,30,0,30.00
02/04/2004,04:19,1053.00,1053.00,1053.00,1053.00,12,0,12.00
02/04/2004,04:20,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,04:24,1052.75,1052.75,1052.75,1052.75,0,19,19.00
02/04/2004,04:25,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,04:26,1052.75,1052.75,1052.75,1052.75,0,42,42.00
02/04/2004,04:30,1052.50,1052.50,1052.50,1052.50,0,7,7.00
02/04/2004,04:31,1052.50,1052.75,1052.50,1052.75,2,4,6.00
02/04/2004,04:32,1052.75,1052.75,1052.50,1052.50,1,1,2.00
02/04/2004,04:33,1052.50,1052.75,1052.50,1052.75,11,4,15.00
02/04/2004,04:35,1052.75,1052.75,1052.50,1052.50,2,1,3.00
02/04/2004,04:37,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/04/2004,04:38,1052.75,1052.75,1052.75,1052.75,17,0,17.00
02/04/2004,04:39,1052.75,1052.75,1052.75,1052.75,97,0,97.00
02/04/2004,04:40,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/04/2004,04:41,1053.00,1053.00,1053.00,1053.00,4,0,4.00
02/04/2004,04:42,1053.00,1053.00,1052.75,1053.00,9,4,13.00
02/04/2004,04:43,1053.00,1053.00,1053.00,1053.00,32,0,32.00
02/04/2004,04:44,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,04:47,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/04/2004,04:51,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,04:52,1052.75,1052.75,1052.75,1052.75,0,37,37.00
02/04/2004,04:53,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/04/2004,04:54,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/04/2004,04:55,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/04/2004,04:56,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/04/2004,04:57,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/04/2004,04:58,1053.00,1053.00,1052.75,1052.75,9,13,22.00
02/04/2004,04:59,1052.75,1052.75,1052.50,1052.50,0,14,14.00
02/04/2004,05:00,1052.50,1052.50,1052.50,1052.50,0,68,68.00
02/04/2004,05:01,1052.50,1052.75,1052.50,1052.75,28,1,29.00
02/04/2004,05:02,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/04/2004,05:03,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/04/2004,05:06,1053.00,1053.00,1052.75,1052.75,1,120,121.00
02/04/2004,05:07,1052.75,1052.75,1052.75,1052.75,0,30,30.00
02/04/2004,05:09,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/04/2004,05:10,1052.75,1052.75,1052.75,1052.75,0,19,19.00
02/04/2004,05:11,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,05:13,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/04/2004,05:14,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/04/2004,05:15,1052.50,1052.50,1052.50,1052.50,0,20,20.00
02/04/2004,05:16,1052.50,1052.50,1052.25,1052.50,6,64,70.00
02/04/2004,05:17,1052.50,1052.50,1052.50,1052.50,19,0,19.00
02/04/2004,05:18,1052.50,1052.50,1052.50,1052.50,11,0,11.00
02/04/2004,05:20,1052.50,1052.50,1052.25,1052.25,27,25,52.00
02/04/2004,05:21,1052.50,1052.75,1052.50,1052.75,22,0,22.00
02/04/2004,05:22,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/04/2004,05:23,1052.50,1052.50,1052.25,1052.25,0,24,24.00
02/04/2004,05:24,1052.25,1052.25,1052.25,1052.25,0,38,38.00
02/04/2004,05:25,1052.25,1052.25,1052.25,1052.25,0,19,19.00
02/04/2004,05:27,1052.25,1052.25,1052.00,1052.00,0,74,74.00
02/04/2004,05:28,1052.25,1052.25,1052.00,1052.25,2,3,5.00
02/04/2004,05:29,1052.00,1052.00,1052.00,1052.00,0,2,2.00
02/04/2004,05:30,1052.25,1052.25,1052.25,1052.25,52,0,52.00
02/04/2004,05:31,1052.00,1052.25,1052.00,1052.00,2,102,104.00
02/04/2004,05:32,1052.00,1052.25,1052.00,1052.25,69,21,90.00
02/04/2004,05:33,1052.50,1052.50,1051.75,1052.00,18,258,276.00
02/04/2004,05:34,1052.00,1052.00,1051.75,1052.00,5,1,6.00
02/04/2004,05:35,1052.00,1052.00,1051.75,1051.75,1,1,2.00
02/04/2004,05:36,1051.75,1052.00,1051.75,1052.00,1,1,2.00
02/04/2004,05:37,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/04/2004,05:38,1052.00,1052.00,1052.00,1052.00,6,0,6.00
02/04/2004,05:39,1052.00,1052.00,1051.75,1051.75,4,1,5.00
02/04/2004,05:41,1051.75,1052.00,1051.75,1052.00,18,4,22.00
02/04/2004,05:43,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/04/2004,05:44,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/04/2004,05:45,1052.00,1052.00,1052.00,1052.00,3,0,3.00
02/04/2004,05:46,1052.00,1052.00,1052.00,1052.00,2,0,2.00
02/04/2004,05:48,1052.00,1052.00,1052.00,1052.00,3,0,3.00
02/04/2004,05:50,1051.75,1052.00,1051.75,1051.75,29,267,296.00
02/04/2004,05:51,1051.75,1051.75,1051.50,1051.75,7,98,105.00
02/04/2004,05:52,1051.75,1051.75,1051.50,1051.50,9,100,109.00
02/04/2004,05:53,1051.75,1051.75,1051.75,1051.75,1,0,1.00
02/04/2004,05:54,1051.50,1051.75,1051.50,1051.75,15,52,67.00
02/04/2004,05:55,1051.75,1051.75,1051.75,1051.75,96,0,96.00
02/04/2004,05:56,1051.75,1051.75,1051.50,1051.50,10,1,11.00
02/04/2004,05:58,1051.75,1051.75,1051.75,1051.75,66,0,66.00
02/04/2004,05:59,1051.75,1051.75,1051.75,1051.75,5,0,5.00
02/04/2004,06:00,1051.50,1051.50,1051.50,1051.50,0,3,3.00
02/04/2004,06:01,1051.50,1051.50,1051.50,1051.50,0,8,8.00
02/04/2004,06:02,1051.75,1051.75,1051.50,1051.50,2,1,3.00
02/04/2004,06:03,1051.50,1051.50,1051.50,1051.50,0,2,2.00
02/04/2004,06:04,1051.75,1051.75,1051.75,1051.75,25,0,25.00
02/04/2004,06:05,1051.75,1051.75,1051.75,1051.75,7,0,7.00
02/04/2004,06:06,1052.00,1052.00,1052.00,1052.00,10,0,10.00
02/04/2004,06:07,1051.75,1051.75,1051.75,1051.75,0,21,21.00
02/04/2004,06:08,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/04/2004,06:09,1051.75,1052.00,1051.75,1052.00,49,19,68.00
02/04/2004,06:10,1051.75,1052.00,1051.75,1052.00,6,6,12.00
02/04/2004,06:11,1051.75,1052.00,1051.75,1052.00,1,15,16.00
02/04/2004,06:12,1052.00,1052.00,1051.75,1051.75,5,20,25.00
02/04/2004,06:13,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/04/2004,06:14,1051.75,1051.75,1051.75,1051.75,0,54,54.00
02/04/2004,06:15,1051.75,1051.75,1051.75,1051.75,0,5,5.00
02/04/2004,06:16,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/04/2004,06:17,1052.00,1052.00,1051.75,1051.75,5,37,42.00
02/04/2004,06:18,1052.00,1052.00,1052.00,1052.00,25,0,25.00
02/04/2004,06:19,1051.75,1052.00,1051.75,1051.75,1,7,8.00
02/04/2004,06:20,1051.75,1051.75,1051.75,1051.75,0,53,53.00
02/04/2004,06:21,1051.75,1051.75,1051.75,1051.75,0,3,3.00
02/04/2004,06:22,1051.50,1051.50,1051.50,1051.50,0,6,6.00
02/04/2004,06:23,1051.50,1051.50,1051.50,1051.50,0,11,11.00
02/04/2004,06:26,1051.75,1051.75,1051.75,1051.75,4,0,4.00
02/04/2004,06:27,1051.75,1051.75,1051.75,1051.75,58,0,58.00
02/04/2004,06:28,1052.00,1052.00,1052.00,1052.00,2,0,2.00
02/04/2004,06:29,1052.00,1052.00,1051.75,1051.75,3,73,76.00
02/04/2004,06:30,1051.75,1051.75,1051.50,1051.50,0,60,60.00
02/04/2004,06:31,1051.50,1051.75,1051.50,1051.75,2,2,4.00
02/04/2004,06:32,1051.75,1051.75,1051.50,1051.50,1,1,2.00
02/04/2004,06:33,1051.50,1051.50,1051.25,1051.25,0,89,89.00
02/04/2004,06:34,1051.50,1051.50,1051.25,1051.50,5,1,6.00
02/04/2004,06:35,1051.50,1051.50,1051.50,1051.50,4,0,4.00
02/04/2004,06:36,1051.75,1051.75,1051.25,1051.75,7,17,24.00
02/04/2004,06:37,1051.50,1051.50,1051.50,1051.50,0,10,10.00
02/04/2004,06:38,1051.50,1051.75,1051.50,1051.50,1,25,26.00
02/04/2004,06:39,1051.50,1051.50,1051.50,1051.50,0,4,4.00
02/04/2004,06:40,1051.50,1051.50,1051.50,1051.50,0,4,4.00
02/04/2004,06:41,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/04/2004,06:42,1051.50,1051.50,1051.50,1051.50,15,0,15.00
02/04/2004,06:43,1051.50,1051.50,1051.50,1051.50,4,0,4.00
02/04/2004,06:44,1051.50,1051.50,1051.25,1051.25,3,31,34.00
02/04/2004,06:45,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/04/2004,06:46,1051.50,1051.50,1051.25,1051.25,2,103,105.00
02/04/2004,06:47,1051.25,1051.50,1051.00,1051.50,15,37,52.00
02/04/2004,06:48,1051.50,1051.50,1051.50,1051.50,67,0,67.00
02/04/2004,06:49,1051.50,1051.75,1051.25,1051.75,66,1,67.00
02/04/2004,06:50,1051.50,1051.50,1051.50,1051.50,0,130,130.00
02/04/2004,06:51,1051.50,1051.75,1051.50,1051.50,7,137,144.00
02/04/2004,06:52,1051.75,1051.75,1051.75,1051.75,5,0,5.00
02/04/2004,06:53,1051.75,1051.75,1051.75,1051.75,28,0,28.00
02/04/2004,06:54,1051.50,1052.00,1051.50,1052.00,153,21,174.00
02/04/2004,06:55,1052.00,1052.00,1052.00,1052.00,13,0,13.00
02/04/2004,06:56,1052.00,1052.00,1051.75,1052.00,9,6,15.00
02/04/2004,06:58,1052.00,1052.00,1051.75,1051.75,4,8,12.00
02/04/2004,06:59,1052.00,1052.00,1051.75,1051.75,1,65,66.00
02/04/2004,07:00,1051.75,1052.00,1051.75,1051.75,11,20,31.00
02/04/2004,07:01,1051.75,1051.75,1051.50,1051.50,0,25,25.00
02/04/2004,07:03,1051.50,1051.50,1051.50,1051.50,0,5,5.00
02/04/2004,07:04,1051.50,1051.75,1051.50,1051.75,5,6,11.00
02/04/2004,07:05,1051.75,1051.75,1051.50,1051.50,59,56,115.00
02/04/2004,07:06,1051.50,1051.50,1051.25,1051.25,1,110,111.00
02/04/2004,07:07,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/04/2004,07:08,1051.50,1051.50,1051.25,1051.25,2,3,5.00
02/04/2004,07:09,1051.25,1051.75,1051.25,1051.75,161,12,173.00
02/04/2004,07:10,1051.75,1051.75,1051.50,1051.75,61,1,62.00
02/04/2004,07:11,1051.75,1051.75,1051.50,1051.75,204,1,205.00
02/04/2004,07:12,1051.75,1052.00,1051.50,1051.75,49,63,112.00
02/04/2004,07:13,1051.50,1051.75,1051.50,1051.75,16,6,22.00
02/04/2004,07:14,1051.50,1051.75,1051.50,1051.75,100,758,858.00
02/04/2004,07:15,1051.75,1052.00,1051.75,1051.75,113,11,124.00
02/04/2004,07:16,1051.75,1051.75,1051.50,1051.50,0,394,394.00
02/04/2004,07:17,1051.50,1051.50,1051.50,1051.50,0,98,98.00
02/04/2004,07:18,1051.50,1051.75,1051.50,1051.50,5,27,32.00
02/04/2004,07:19,1051.50,1051.50,1051.50,1051.50,0,109,109.00
02/04/2004,07:20,1051.50,1051.75,1051.50,1051.75,181,6,187.00
02/04/2004,07:21,1051.75,1052.00,1051.75,1051.75,16,1,17.00
02/04/2004,07:22,1052.00,1052.00,1052.00,1052.00,5,0,5.00
02/04/2004,07:23,1052.00,1052.00,1051.75,1051.75,2,10,12.00
02/04/2004,07:24,1051.75,1052.00,1051.50,1051.75,5,56,61.00
02/04/2004,07:25,1051.75,1051.75,1051.50,1051.75,13,5,18.00
02/04/2004,07:26,1051.50,1051.75,1051.50,1051.75,3,44,47.00
02/04/2004,07:27,1051.75,1051.75,1050.75,1050.75,12,646,658.00
02/04/2004,07:28,1050.75,1051.00,1050.00,1050.25,306,498,804.00
02/04/2004,07:29,1050.25,1050.75,1050.25,1050.75,193,26,219.00
02/04/2004,07:30,1050.50,1050.75,1050.50,1050.75,36,10,46.00
02/04/2004,07:31,1050.50,1050.75,1050.50,1050.50,14,33,47.00
02/04/2004,07:32,1050.75,1051.00,1050.50,1050.75,91,52,143.00
02/04/2004,07:33,1050.50,1051.00,1050.50,1050.75,49,6,55.00
02/04/2004,07:34,1050.75,1051.00,1050.75,1050.75,8,65,73.00
02/04/2004,07:35,1051.00,1051.00,1051.00,1051.00,208,0,208.00
02/04/2004,07:36,1051.00,1051.50,1051.00,1051.50,277,115,392.00
02/04/2004,07:37,1051.50,1051.50,1050.75,1050.75,34,290,324.00
02/04/2004,07:38,1050.75,1051.00,1050.75,1050.75,10,170,180.00
02/04/2004,07:39,1050.75,1050.75,1050.50,1050.75,20,5,25.00
02/04/2004,07:40,1051.00,1051.00,1051.00,1051.00,175,0,175.00
02/04/2004,07:41,1051.25,1051.25,1051.00,1051.25,138,147,285.00
02/04/2004,07:42,1051.25,1051.25,1051.00,1051.00,36,227,263.00
02/04/2004,07:43,1051.25,1051.25,1051.00,1051.00,8,107,115.00
02/04/2004,07:44,1051.00,1051.00,1051.00,1051.00,0,58,58.00
02/04/2004,07:45,1051.00,1051.25,1051.00,1051.25,7,20,27.00
02/04/2004,07:46,1051.00,1051.25,1051.00,1051.00,1,113,114.00
02/04/2004,07:47,1051.25,1051.25,1051.00,1051.00,5,11,16.00
02/04/2004,07:48,1051.00,1051.25,1051.00,1051.25,163,21,184.00
02/04/2004,07:49,1051.25,1051.25,1051.25,1051.25,56,0,56.00
02/04/2004,07:50,1051.25,1051.25,1051.00,1051.00,6,119,125.00
02/04/2004,07:51,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/04/2004,07:52,1051.00,1051.00,1051.00,1051.00,0,9,9.00
02/04/2004,07:53,1051.25,1051.25,1051.00,1051.25,131,10,141.00
02/04/2004,07:54,1051.25,1051.50,1051.00,1051.00,7,191,198.00
02/04/2004,07:55,1051.00,1051.00,1050.75,1051.00,9,54,63.00
02/04/2004,07:56,1051.00,1051.00,1050.75,1051.00,34,3,37.00
02/04/2004,07:57,1051.00,1051.00,1050.75,1050.75,1,1,2.00
02/04/2004,07:58,1051.00,1051.25,1051.00,1051.25,181,0,181.00
02/04/2004,07:59,1051.25,1051.25,1051.25,1051.25,205,0,205.00
02/04/2004,08:00,1051.25,1051.50,1051.25,1051.50,8,3,11.00
02/04/2004,08:01,1051.50,1051.75,1051.25,1051.50,85,9,94.00
02/04/2004,08:02,1051.50,1051.75,1051.50,1051.50,3,69,72.00
02/04/2004,08:03,1051.50,1051.75,1051.50,1051.50,2,65,67.00
02/04/2004,08:04,1051.50,1051.75,1051.50,1051.75,41,4,45.00
02/04/2004,08:05,1051.75,1051.75,1051.50,1051.75,22,5,27.00
02/04/2004,08:06,1051.75,1051.75,1051.50,1051.50,6,94,100.00
02/04/2004,08:07,1051.50,1051.75,1051.50,1051.75,5,27,32.00
02/04/2004,08:08,1051.75,1051.75,1051.50,1051.75,7,1,8.00
02/04/2004,08:09,1051.75,1051.75,1051.50,1051.50,4,12,16.00
02/04/2004,08:10,1051.50,1051.75,1051.50,1051.75,150,46,196.00
02/04/2004,08:11,1051.75,1051.75,1051.75,1051.75,54,0,54.00
02/04/2004,08:12,1051.75,1052.00,1051.75,1051.75,8,1,9.00
02/04/2004,08:13,1051.75,1052.00,1051.75,1052.00,1,4,5.00
02/04/2004,08:14,1052.00,1052.00,1051.75,1052.00,27,9,36.00
02/04/2004,08:15,1052.00,1052.00,1052.00,1052.00,257,0,257.00
02/04/2004,08:16,1052.00,1052.00,1051.75,1051.75,34,54,88.00
02/04/2004,08:17,1052.00,1052.00,1051.75,1052.00,35,1,36.00
02/04/2004,08:18,1052.00,1052.00,1051.75,1052.00,47,4,51.00
02/04/2004,08:19,1052.00,1052.25,1052.00,1052.00,48,38,86.00
02/04/2004,08:20,1052.00,1052.25,1051.75,1052.00,12,16,28.00
02/04/2004,08:21,1052.00,1052.25,1052.00,1052.00,14,13,27.00
02/04/2004,08:22,1052.00,1052.00,1051.75,1052.00,1,36,37.00
02/04/2004,08:23,1052.00,1052.25,1051.75,1052.00,50,72,122.00
02/04/2004,08:24,1052.00,1052.25,1051.75,1052.25,167,24,191.00
02/04/2004,08:25,1052.25,1052.25,1052.00,1052.25,9,29,38.00
02/04/2004,08:26,1052.00,1052.25,1052.00,1052.00,22,4,26.00
02/04/2004,08:27,1052.25,1052.25,1052.00,1052.25,70,93,163.00
02/04/2004,08:28,1052.25,1052.25,1051.75,1052.00,60,239,299.00
02/04/2004,08:29,1052.00,1052.00,1051.50,1051.75,131,220,351.00
02/04/2004,08:30,1051.75,1052.25,1051.25,1051.50,353,1010,1363.00
02/04/2004,08:31,1051.25,1051.50,1050.50,1051.25,1490,2871,4361.00
02/04/2004,08:32,1051.25,1051.75,1051.00,1051.50,1739,576,2315.00
02/04/2004,08:33,1051.50,1052.00,1051.00,1052.00,1450,850,2300.00
02/04/2004,08:34,1052.00,1052.00,1051.00,1051.25,108,2426,2534.00
02/04/2004,08:35,1051.25,1051.50,1050.75,1051.50,1197,2057,3254.00
02/04/2004,08:36,1051.25,1052.25,1051.25,1052.25,1811,541,2352.00
02/04/2004,08:37,1052.25,1052.50,1051.50,1052.00,2041,1643,3684.00
02/04/2004,08:38,1052.00,1052.50,1051.75,1052.25,1665,318,1983.00
02/04/2004,08:39,1052.25,1052.50,1051.75,1051.75,822,2444,3266.00
02/04/2004,08:40,1052.00,1052.50,1051.75,1052.25,1018,685,1703.00
02/04/2004,08:41,1052.25,1052.50,1051.50,1052.00,975,1748,2723.00
02/04/2004,08:42,1052.00,1052.75,1051.75,1052.50,2013,520,2533.00
02/04/2004,08:43,1052.25,1052.50,1052.00,1052.25,1874,2423,4297.00
02/04/2004,08:44,1052.25,1052.50,1052.00,1052.25,1059,411,1470.00
02/04/2004,08:45,1052.25,1052.25,1051.75,1051.75,840,1281,2121.00
02/04/2004,08:46,1052.00,1052.50,1051.50,1052.50,2634,1511,4145.00
02/04/2004,08:47,1052.50,1052.75,1052.00,1052.50,1187,251,1438.00
02/04/2004,08:48,1052.75,1053.00,1052.25,1052.75,1184,1869,3053.00
02/04/2004,08:49,1052.75,1052.75,1052.00,1052.25,609,1493,2102.00
02/04/2004,08:50,1052.25,1052.75,1052.00,1052.50,834,824,1658.00
02/04/2004,08:51,1052.50,1052.75,1052.00,1052.25,335,1480,1815.00
02/04/2004,08:52,1052.25,1053.00,1052.00,1052.25,1453,1700,3153.00
02/04/2004,08:53,1052.25,1052.75,1052.00,1052.75,2743,552,3295.00
02/04/2004,08:54,1052.50,1052.75,1052.00,1052.25,397,789,1186.00
02/04/2004,08:55,1052.25,1052.75,1052.00,1052.00,597,1341,1938.00
02/04/2004,08:56,1052.25,1052.50,1052.00,1052.00,531,405,936.00
02/04/2004,08:57,1052.25,1052.50,1052.25,1052.25,521,267,788.00
02/04/2004,08:58,1052.25,1052.50,1052.25,1052.50,395,100,495.00
02/04/2004,08:59,1052.50,1052.50,1051.50,1051.75,824,1309,2133.00
02/04/2004,09:00,1051.75,1052.00,1051.25,1051.75,496,1106,1602.00
02/04/2004,09:01,1051.75,1053.25,1051.50,1052.75,3236,1765,5001.00
02/04/2004,09:02,1052.75,1053.50,1052.25,1052.50,3191,2427,5618.00
02/04/2004,09:03,1052.50,1053.00,1052.00,1052.00,940,1326,2266.00
02/04/2004,09:04,1052.00,1052.25,1050.75,1050.75,1894,2447,4341.00
02/04/2004,09:05,1051.00,1051.50,1050.75,1051.50,931,647,1578.00
02/04/2004,09:06,1051.25,1051.50,1050.75,1051.00,389,767,1156.00
02/04/2004,09:07,1051.00,1051.00,1049.75,1050.00,1082,4775,5857.00
02/04/2004,09:08,1050.00,1050.25,1049.00,1049.25,2253,5412,7665.00
02/04/2004,09:09,1049.50,1050.25,1049.25,1050.00,2260,1186,3446.00
02/04/2004,09:10,1050.00,1050.25,1049.50,1050.25,1906,784,2690.00
02/04/2004,09:11,1050.25,1050.25,1049.75,1050.00,296,475,771.00
02/04/2004,09:12,1050.25,1050.50,1050.00,1050.25,1523,1244,2767.00
02/04/2004,09:13,1050.25,1050.75,1050.25,1050.50,1557,1078,2635.00
02/04/2004,09:14,1050.50,1050.75,1050.25,1050.25,357,315,672.00
02/04/2004,09:15,1050.25,1050.75,1050.00,1050.75,1130,994,2124.00
02/04/2004,09:16,1050.75,1051.75,1050.75,1051.50,3092,2894,5986.00
02/04/2004,09:17,1051.50,1051.75,1050.75,1051.00,1322,2124,3446.00
02/04/2004,09:18,1051.00,1052.50,1050.75,1052.25,3360,1305,4665.00
02/04/2004,09:19,1052.50,1052.50,1052.00,1052.25,1295,1175,2470.00
02/04/2004,09:20,1052.25,1053.00,1052.25,1052.75,1989,131,2120.00
02/04/2004,09:21,1052.75,1055.00,1052.75,1055.00,9171,3610,12781.00
02/04/2004,09:22,1055.00,1055.00,1054.25,1054.50,1148,1726,2874.00
02/04/2004,09:23,1054.25,1054.75,1054.00,1054.00,326,1852,2178.00
02/04/2004,09:24,1054.25,1054.25,1053.50,1053.75,603,2103,2706.00
02/04/2004,09:25,1053.75,1053.75,1053.50,1053.50,261,317,578.00
02/04/2004,09:26,1053.75,1054.50,1053.50,1054.25,1571,618,2189.00
02/04/2004,09:27,1054.00,1055.50,1054.00,1055.50,4067,1029,5096.00
02/04/2004,09:28,1055.25,1055.50,1054.75,1055.25,1147,1886,3033.00
02/04/2004,09:29,1055.00,1056.00,1055.00,1055.25,2987,1745,4732.00
02/04/2004,09:30,1055.25,1055.50,1054.75,1055.00,1330,1201,2531.00
02/04/2004,09:31,1055.00,1056.75,1055.00,1056.25,6224,2073,8297.00
02/04/2004,09:32,1056.25,1056.25,1055.50,1055.75,992,1597,2589.00
02/04/2004,09:33,1055.50,1056.00,1055.50,1055.75,703,1415,2118.00
02/04/2004,09:34,1055.75,1056.00,1055.25,1055.25,937,921,1858.00
02/04/2004,09:35,1055.25,1055.50,1055.25,1055.25,481,766,1247.00
02/04/2004,09:36,1055.25,1055.75,1055.25,1055.50,634,600,1234.00
02/04/2004,09:37,1055.50,1055.75,1055.25,1055.75,516,217,733.00
02/04/2004,09:38,1055.50,1055.75,1054.75,1054.75,393,2223,2616.00
02/04/2004,09:39,1054.75,1055.00,1054.50,1054.75,454,2088,2542.00
02/04/2004,09:40,1054.50,1055.00,1054.25,1054.75,1866,1612,3478.00
02/04/2004,09:41,1054.75,1055.00,1054.50,1054.75,283,739,1022.00
02/04/2004,09:42,1055.00,1055.25,1054.50,1054.50,809,1417,2226.00
02/04/2004,09:43,1054.50,1055.00,1054.25,1054.75,970,485,1455.00
02/04/2004,09:44,1054.75,1055.00,1054.75,1055.00,82,690,772.00
02/04/2004,09:45,1055.00,1055.25,1054.50,1054.50,226,1564,1790.00
02/04/2004,09:46,1054.50,1054.50,1054.00,1054.00,30,1108,1138.00
02/04/2004,09:47,1054.00,1054.50,1054.00,1054.50,458,356,814.00
02/04/2004,09:48,1054.25,1054.75,1054.25,1054.50,1953,719,2672.00
02/04/2004,09:49,1054.25,1054.75,1054.25,1054.50,435,965,1400.00
02/04/2004,09:50,1054.50,1055.25,1054.50,1055.00,743,1251,1994.00
02/04/2004,09:51,1054.75,1055.25,1054.75,1054.75,241,544,785.00
02/04/2004,09:52,1054.75,1055.25,1054.75,1055.00,862,377,1239.00
02/04/2004,09:53,1055.00,1055.75,1054.75,1055.50,1436,291,1727.00
02/04/2004,09:54,1055.75,1056.75,1055.75,1056.25,2659,1318,3977.00
02/04/2004,09:55,1056.50,1056.50,1055.50,1055.75,774,2007,2781.00
02/04/2004,09:56,1055.75,1056.00,1055.25,1055.50,1010,1242,2252.00
02/04/2004,09:57,1055.50,1056.00,1055.50,1055.50,347,385,732.00
02/04/2004,09:58,1055.50,1056.25,1055.50,1056.00,1197,89,1286.00
02/04/2004,09:59,1056.00,1056.00,1055.00,1055.25,461,2215,2676.00
02/04/2004,10:00,1055.25,1055.50,1055.00,1055.25,189,459,648.00
02/04/2004,10:01,1055.50,1055.50,1055.25,1055.50,189,407,596.00
02/04/2004,10:02,1055.25,1055.25,1054.50,1055.00,723,2358,3081.00
02/04/2004,10:03,1055.00,1055.25,1054.50,1054.50,773,1358,2131.00
02/04/2004,10:04,1054.50,1055.00,1054.50,1055.00,715,154,869.00
02/04/2004,10:05,1055.00,1055.00,1054.50,1054.50,109,330,439.00
02/04/2004,10:06,1054.50,1055.00,1054.50,1055.00,286,185,471.00
02/04/2004,10:07,1055.00,1055.00,1054.50,1054.75,115,264,379.00
02/04/2004,10:08,1054.50,1055.00,1054.50,1055.00,120,207,327.00
02/04/2004,10:09,1055.00,1055.00,1054.25,1054.25,577,921,1498.00
02/04/2004,10:10,1054.50,1054.50,1053.75,1054.00,1269,1596,2865.00
02/04/2004,10:11,1053.75,1054.00,1053.50,1053.75,836,957,1793.00
02/04/2004,10:12,1054.00,1054.25,1053.75,1054.00,778,1445,2223.00
02/04/2004,10:13,1053.75,1054.25,1053.75,1054.00,730,524,1254.00
02/04/2004,10:14,1054.00,1054.00,1053.00,1053.75,1203,2981,4184.00
02/04/2004,10:15,1053.75,1053.75,1053.50,1053.75,840,68,908.00
02/04/2004,10:16,1053.50,1053.75,1053.00,1053.25,310,2094,2404.00
02/04/2004,10:17,1053.50,1054.00,1053.25,1054.00,691,101,792.00
02/04/2004,10:18,1054.00,1054.00,1053.25,1053.25,752,2128,2880.00
02/04/2004,10:19,1053.25,1053.75,1053.00,1053.75,845,460,1305.00
02/04/2004,10:20,1053.50,1054.00,1053.50,1053.75,474,700,1174.00
02/04/2004,10:21,1053.75,1054.25,1053.50,1054.25,370,263,633.00
02/04/2004,10:22,1054.00,1054.50,1054.00,1054.25,676,253,929.00
02/04/2004,10:23,1054.50,1054.50,1054.00,1054.00,138,771,909.00
02/04/2004,10:24,1054.25,1054.50,1054.00,1054.25,216,84,300.00
02/04/2004,10:25,1054.25,1054.25,1053.75,1053.75,149,1089,1238.00
02/04/2004,10:26,1053.75,1054.00,1053.75,1054.00,277,123,400.00
02/04/2004,10:27,1054.00,1054.50,1054.00,1054.25,167,232,399.00
02/04/2004,10:28,1054.25,1054.50,1054.00,1054.25,112,642,754.00
02/04/2004,10:29,1054.00,1054.25,1053.75,1053.75,29,376,405.00
02/04/2004,10:30,1054.00,1054.00,1053.25,1053.75,580,2348,2928.00
02/04/2004,10:31,1053.75,1053.75,1053.50,1053.75,365,24,389.00
02/04/2004,10:32,1053.50,1053.75,1053.50,1053.75,312,42,354.00
02/04/2004,10:33,1053.75,1054.00,1053.50,1053.75,774,324,1098.00
02/04/2004,10:34,1053.75,1053.75,1052.75,1053.25,880,2796,3676.00
02/04/2004,10:35,1053.25,1054.00,1053.25,1053.75,1465,1320,2785.00
02/04/2004,10:36,1053.75,1053.75,1053.50,1053.75,1062,4,1066.00
02/04/2004,10:37,1053.75,1054.00,1053.50,1054.00,229,213,442.00
02/04/2004,10:38,1053.75,1054.00,1053.50,1053.75,79,209,288.00
02/04/2004,10:39,1053.75,1054.25,1053.50,1054.25,401,31,432.00
02/04/2004,10:40,1054.25,1055.00,1054.00,1055.00,1806,23,1829.00
02/04/2004,10:41,1055.00,1055.75,1054.75,1055.75,2761,1207,3968.00
02/04/2004,10:42,1055.50,1055.75,1055.25,1055.25,498,592,1090.00
02/04/2004,10:43,1055.25,1056.25,1055.25,1055.75,2351,1002,3353.00
02/04/2004,10:44,1055.75,1056.00,1055.50,1055.50,223,337,560.00
02/04/2004,10:45,1055.75,1056.00,1055.75,1055.75,284,46,330.00
02/04/2004,10:46,1055.75,1056.00,1055.25,1055.25,125,1610,1735.00
02/04/2004,10:47,1055.25,1055.50,1054.75,1055.00,390,1067,1457.00
02/04/2004,10:48,1055.25,1055.50,1055.00,1055.00,645,176,821.00
02/04/2004,10:49,1055.00,1055.25,1055.00,1055.00,123,425,548.00
02/04/2004,10:50,1055.00,1055.25,1054.75,1055.00,58,275,333.00
02/04/2004,10:51,1055.00,1055.25,1054.75,1055.00,343,266,609.00
02/04/2004,10:52,1055.25,1055.25,1055.00,1055.00,25,167,192.00
02/04/2004,10:53,1055.00,1055.00,1054.75,1054.75,28,733,761.00
02/04/2004,10:54,1055.00,1055.00,1054.50,1054.75,190,187,377.00
02/04/2004,10:55,1054.75,1054.75,1054.00,1054.25,258,2402,2660.00
02/04/2004,10:56,1054.25,1055.00,1054.25,1054.25,885,1166,2051.00
02/04/2004,10:57,1054.25,1054.50,1053.50,1054.00,449,1748,2197.00
02/04/2004,10:58,1054.00,1054.25,1053.75,1053.75,596,146,742.00
02/04/2004,10:59,1053.75,1054.25,1053.75,1054.00,153,70,223.00
02/04/2004,11:00,1054.00,1054.50,1054.00,1054.25,533,342,875.00
02/04/2004,11:01,1054.25,1054.25,1053.75,1053.75,445,303,748.00
02/04/2004,11:02,1054.00,1054.75,1053.75,1054.50,978,112,1090.00
02/04/2004,11:03,1054.75,1054.75,1054.25,1054.50,343,255,598.00
02/04/2004,11:04,1054.50,1054.75,1054.50,1054.75,338,55,393.00
02/04/2004,11:05,1054.50,1054.75,1054.25,1054.50,354,342,696.00
02/04/2004,11:06,1054.25,1054.25,1053.75,1054.00,52,1188,1240.00
02/04/2004,11:07,1054.00,1054.50,1054.00,1054.50,673,16,689.00
02/04/2004,11:08,1054.50,1054.50,1054.25,1054.25,79,169,248.00
02/04/2004,11:09,1054.25,1054.25,1053.75,1053.75,41,894,935.00
02/04/2004,11:10,1053.75,1054.00,1053.50,1053.75,426,547,973.00
02/04/2004,11:11,1053.75,1054.00,1053.50,1053.75,155,418,573.00
02/04/2004,11:12,1053.75,1054.00,1053.75,1054.00,267,3,270.00
02/04/2004,11:13,1054.25,1054.25,1054.00,1054.25,31,16,47.00
02/04/2004,11:14,1054.25,1054.50,1054.00,1054.50,327,120,447.00
02/04/2004,11:15,1054.50,1054.50,1054.00,1054.50,305,580,885.00
02/04/2004,11:16,1054.25,1054.75,1054.25,1054.50,626,460,1086.00
02/04/2004,11:17,1054.50,1054.75,1054.50,1054.75,116,130,246.00
02/04/2004,11:18,1054.50,1054.75,1054.25,1054.50,124,156,280.00
02/04/2004,11:19,1054.50,1055.25,1054.50,1055.25,1075,319,1394.00
02/04/2004,11:20,1055.00,1055.25,1054.75,1054.75,184,525,709.00
02/04/2004,11:21,1055.00,1055.00,1054.50,1054.50,10,146,156.00
02/04/2004,11:22,1054.75,1054.75,1054.50,1054.50,64,8,72.00
02/04/2004,11:23,1054.75,1054.75,1054.50,1054.75,244,110,354.00
02/04/2004,11:24,1054.50,1054.75,1054.50,1054.75,246,17,263.00
02/04/2004,11:25,1054.50,1055.00,1054.50,1055.00,235,65,300.00
02/04/2004,11:26,1055.00,1055.75,1055.00,1055.25,1770,943,2713.00
02/04/2004,11:27,1055.50,1056.00,1055.00,1056.00,1290,224,1514.00
02/04/2004,11:28,1055.75,1056.00,1055.50,1055.50,199,557,756.00
02/04/2004,11:29,1055.50,1055.75,1055.50,1055.50,303,418,721.00
02/04/2004,11:30,1055.25,1055.50,1055.00,1055.25,405,733,1138.00
02/04/2004,11:31,1055.50,1055.75,1055.00,1055.25,487,886,1373.00
02/04/2004,11:32,1055.25,1056.00,1055.25,1055.25,393,996,1389.00
02/04/2004,11:33,1055.25,1055.50,1055.25,1055.50,145,16,161.00
02/04/2004,11:34,1055.50,1055.75,1055.25,1055.50,348,249,597.00
02/04/2004,11:35,1055.50,1055.50,1055.25,1055.25,2,410,412.00
02/04/2004,11:36,1055.25,1055.50,1055.00,1055.00,127,626,753.00
02/04/2004,11:37,1055.25,1055.50,1055.00,1055.25,351,337,688.00
02/04/2004,11:38,1055.25,1055.50,1055.00,1055.25,149,31,180.00
02/04/2004,11:39,1055.50,1055.50,1055.25,1055.25,14,48,62.00
02/04/2004,11:40,1055.25,1055.50,1055.25,1055.50,54,8,62.00
02/04/2004,11:41,1055.50,1055.50,1055.00,1055.25,89,465,554.00
02/04/2004,11:42,1055.00,1055.25,1054.75,1054.75,486,582,1068.00
02/04/2004,11:43,1054.75,1055.25,1054.75,1055.25,78,18,96.00
02/04/2004,11:44,1055.00,1055.25,1055.00,1055.25,32,6,38.00
02/04/2004,11:45,1055.25,1055.50,1055.00,1055.25,180,101,281.00
02/04/2004,11:46,1055.25,1055.25,1054.75,1055.00,4,476,480.00
02/04/2004,11:47,1054.75,1055.25,1054.50,1054.50,480,959,1439.00
02/04/2004,11:48,1054.75,1054.75,1054.25,1054.50,213,816,1029.00
02/04/2004,11:49,1054.75,1055.00,1054.50,1055.00,230,19,249.00
02/04/2004,11:50,1055.00,1055.00,1054.50,1054.75,267,53,320.00
02/04/2004,11:51,1054.75,1054.75,1054.00,1054.75,876,1006,1882.00
02/04/2004,11:52,1054.50,1054.75,1054.25,1054.75,92,153,245.00
02/04/2004,11:53,1054.50,1054.75,1054.25,1054.75,187,163,350.00
02/04/2004,11:54,1054.75,1054.75,1054.25,1054.50,87,218,305.00
02/04/2004,11:55,1054.50,1054.75,1054.25,1054.50,54,139,193.00
02/04/2004,11:56,1054.25,1054.50,1054.25,1054.25,8,414,422.00
02/04/2004,11:57,1054.25,1054.50,1053.75,1054.25,796,810,1606.00
02/04/2004,11:58,1054.25,1054.50,1054.00,1054.50,143,560,703.00
02/04/2004,11:59,1054.50,1054.50,1054.25,1054.50,29,6,35.00
02/04/2004,12:00,1054.50,1054.75,1054.25,1054.50,233,222,455.00
02/04/2004,12:01,1054.50,1054.75,1054.25,1054.75,93,58,151.00
02/04/2004,12:02,1054.50,1054.75,1054.50,1054.50,14,18,32.00
02/04/2004,12:03,1054.75,1055.00,1054.50,1055.00,811,14,825.00
02/04/2004,12:04,1055.00,1055.00,1054.75,1054.75,133,25,158.00
02/04/2004,12:05,1054.75,1055.00,1054.75,1055.00,306,7,313.00
02/04/2004,12:06,1055.25,1055.50,1055.00,1055.00,852,598,1450.00
02/04/2004,12:07,1055.25,1056.00,1055.25,1055.50,940,553,1493.00
02/04/2004,12:08,1055.50,1056.00,1055.50,1055.75,259,282,541.00
02/04/2004,12:09,1055.75,1056.00,1055.50,1055.75,96,85,181.00
02/04/2004,12:10,1055.50,1056.00,1055.50,1055.75,260,151,411.00
02/04/2004,12:11,1055.75,1056.00,1055.75,1055.75,147,79,226.00
02/04/2004,12:12,1056.00,1056.00,1055.25,1055.25,217,615,832.00
02/04/2004,12:13,1055.25,1055.75,1055.25,1055.50,228,356,584.00
02/04/2004,12:14,1055.50,1056.00,1055.25,1055.75,722,181,903.00
02/04/2004,12:15,1055.50,1055.75,1055.25,1055.25,11,286,297.00
02/04/2004,12:16,1055.25,1055.50,1055.25,1055.25,182,44,226.00
02/04/2004,12:17,1055.50,1055.50,1055.00,1055.00,47,195,242.00
02/04/2004,12:18,1055.00,1055.25,1054.50,1054.50,200,1371,1571.00
02/04/2004,12:19,1054.75,1054.75,1054.50,1054.75,357,213,570.00
02/04/2004,12:20,1054.50,1054.75,1054.50,1054.75,41,10,51.00
02/04/2004,12:21,1054.75,1055.25,1054.75,1055.00,975,236,1211.00
02/04/2004,12:22,1055.00,1055.00,1054.75,1055.00,257,5,262.00
02/04/2004,12:23,1055.00,1055.25,1054.00,1054.00,260,1795,2055.00
02/04/2004,12:24,1054.00,1054.50,1054.00,1054.25,313,499,812.00
02/04/2004,12:25,1054.25,1054.50,1054.25,1054.50,12,261,273.00
02/04/2004,12:26,1054.50,1054.50,1054.25,1054.50,63,92,155.00
02/04/2004,12:27,1054.50,1054.50,1054.25,1054.50,180,9,189.00
02/04/2004,12:28,1054.50,1055.00,1054.50,1055.00,719,127,846.00
02/04/2004,12:29,1054.75,1054.75,1054.50,1054.75,34,138,172.00
02/04/2004,12:30,1054.50,1054.75,1054.25,1054.50,280,566,846.00
02/04/2004,12:31,1054.50,1055.00,1054.50,1054.75,141,152,293.00
02/04/2004,12:32,1054.75,1055.25,1054.75,1055.25,283,251,534.00
02/04/2004,12:33,1055.25,1055.50,1055.00,1055.50,521,66,587.00
02/04/2004,12:34,1055.50,1055.75,1055.25,1055.50,393,269,662.00
02/04/2004,12:35,1055.50,1055.50,1055.25,1055.25,210,48,258.00
02/04/2004,12:36,1055.25,1055.25,1054.75,1054.75,49,672,721.00
02/04/2004,12:37,1055.00,1055.00,1054.00,1054.00,364,1494,1858.00
02/04/2004,12:38,1054.25,1054.50,1054.00,1054.25,338,161,499.00
02/04/2004,12:39,1054.25,1054.75,1054.25,1054.75,357,52,409.00
02/04/2004,12:40,1054.75,1054.75,1054.50,1054.75,130,20,150.00
02/04/2004,12:41,1054.75,1054.75,1054.25,1054.25,214,162,376.00
02/04/2004,12:42,1054.25,1054.50,1053.75,1053.75,354,959,1313.00
02/04/2004,12:43,1053.75,1054.25,1053.50,1053.50,429,1571,2000.00
02/04/2004,12:44,1053.75,1054.00,1053.25,1054.00,856,1137,1993.00
02/04/2004,12:45,1054.00,1054.00,1053.25,1053.25,954,1359,2313.00
02/04/2004,12:46,1053.25,1053.75,1053.25,1053.50,235,793,1028.00
02/04/2004,12:47,1053.50,1053.50,1052.50,1052.75,1177,3008,4185.00
02/04/2004,12:48,1053.00,1053.25,1052.75,1053.00,449,722,1171.00
02/04/2004,12:49,1052.75,1053.25,1052.75,1053.00,986,1084,2070.00
02/04/2004,12:50,1053.25,1053.75,1053.00,1053.50,1106,374,1480.00
02/04/2004,12:51,1053.50,1053.50,1053.00,1053.50,853,816,1669.00
02/04/2004,12:52,1053.50,1053.50,1052.75,1053.00,710,1078,1788.00
02/04/2004,12:53,1052.75,1053.25,1052.75,1053.00,148,80,228.00
02/04/2004,12:54,1053.25,1053.50,1053.00,1053.25,436,194,630.00
02/04/2004,12:55,1053.50,1053.75,1053.50,1053.50,750,450,1200.00
02/04/2004,12:56,1053.75,1053.75,1053.25,1053.50,164,515,679.00
02/04/2004,12:57,1053.50,1053.50,1053.00,1053.00,21,754,775.00
02/04/2004,12:58,1053.25,1053.25,1052.50,1052.75,527,1330,1857.00
02/04/2004,12:59,1052.50,1052.75,1051.75,1051.75,206,2926,3132.00
02/04/2004,13:00,1051.75,1052.00,1051.50,1051.75,817,1287,2104.00
02/04/2004,13:01,1052.00,1052.25,1051.50,1052.25,758,938,1696.00
02/04/2004,13:02,1052.25,1052.50,1051.75,1052.25,1272,979,2251.00
02/04/2004,13:03,1052.25,1052.25,1051.75,1052.00,439,806,1245.00
02/04/2004,13:04,1052.00,1052.25,1050.50,1050.50,741,5094,5835.00
02/04/2004,13:05,1050.25,1050.50,1046.25,1049.25,5100,11773,16873.00
02/04/2004,13:06,1048.75,1049.50,1048.00,1048.50,2131,2862,4993.00
02/04/2004,13:07,1048.50,1049.00,1048.00,1048.50,1949,2825,4774.00
02/04/2004,13:08,1048.75,1049.00,1048.25,1049.00,847,1050,1897.00
02/04/2004,13:09,1049.00,1049.50,1048.75,1049.25,1700,1193,2893.00
02/04/2004,13:10,1049.00,1049.25,1048.75,1049.00,955,1172,2127.00
02/04/2004,13:11,1049.00,1049.25,1048.50,1048.50,1932,1916,3848.00
02/04/2004,13:12,1048.50,1049.00,1048.25,1048.25,1519,2688,4207.00
02/04/2004,13:13,1048.25,1048.75,1048.00,1048.50,2375,1844,4219.00
02/04/2004,13:14,1048.75,1049.00,1047.75,1047.75,2319,3914,6233.00
02/04/2004,13:15,1047.75,1048.50,1047.75,1047.75,1744,1571,3315.00
02/04/2004,13:16,1048.00,1048.50,1047.75,1048.00,1665,744,2409.00
02/04/2004,13:17,1048.25,1048.25,1047.25,1048.00,2424,2767,5191.00
02/04/2004,13:18,1048.00,1048.25,1047.50,1048.00,1135,2106,3241.00
02/04/2004,13:19,1047.75,1049.25,1047.75,1049.25,3458,491,3949.00
02/04/2004,13:20,1049.25,1049.25,1048.75,1049.00,1391,2892,4283.00
02/04/2004,13:21,1049.00,1049.75,1048.75,1049.25,2698,1504,4202.00
02/04/2004,13:22,1049.25,1049.50,1049.00,1049.25,2073,481,2554.00
02/04/2004,13:23,1049.50,1049.75,1049.00,1049.75,1046,269,1315.00
02/04/2004,13:24,1049.50,1049.75,1049.00,1049.25,314,1126,1440.00
02/04/2004,13:25,1049.25,1049.50,1048.75,1048.75,74,824,898.00
02/04/2004,13:26,1048.75,1049.25,1048.75,1049.00,758,933,1691.00
02/04/2004,13:27,1049.00,1049.50,1048.75,1049.25,1118,1075,2193.00
02/04/2004,13:28,1049.25,1049.50,1048.50,1048.75,214,1460,1674.00
02/04/2004,13:29,1048.50,1048.75,1048.00,1048.25,833,3030,3863.00
02/04/2004,13:30,1048.25,1049.00,1048.00,1049.00,2581,250,2831.00
02/04/2004,13:31,1049.00,1049.00,1048.50,1048.50,81,583,664.00
02/04/2004,13:32,1048.75,1049.00,1048.50,1049.00,562,209,771.00
02/04/2004,13:33,1049.00,1049.50,1048.75,1049.25,959,99,1058.00
02/04/2004,13:34,1049.50,1050.25,1049.25,1050.00,3480,633,4113.00
02/04/2004,13:35,1050.00,1050.25,1049.75,1050.00,2383,807,3190.00
02/04/2004,13:36,1050.25,1050.75,1050.00,1050.50,2721,994,3715.00
02/04/2004,13:37,1050.50,1050.50,1050.00,1050.25,958,819,1777.00
02/04/2004,13:38,1050.50,1050.50,1049.75,1050.25,1318,785,2103.00
02/04/2004,13:39,1050.25,1050.75,1049.75,1050.00,1105,3193,4298.00
02/04/2004,13:40,1050.00,1050.00,1049.25,1049.50,1001,1855,2856.00
02/04/2004,13:41,1049.75,1049.75,1049.00,1049.50,953,1234,2187.00
02/04/2004,13:42,1049.50,1049.50,1048.50,1049.00,1521,2295,3816.00
02/04/2004,13:43,1048.75,1049.25,1048.75,1049.25,1073,402,1475.00
02/04/2004,13:44,1049.25,1049.50,1049.00,1049.50,1190,24,1214.00
02/04/2004,13:45,1049.50,1049.75,1049.00,1049.25,231,514,745.00
02/04/2004,13:46,1049.25,1049.50,1049.00,1049.25,229,939,1168.00
02/04/2004,13:47,1049.00,1049.25,1048.75,1049.00,879,1619,2498.00
02/04/2004,13:48,1049.00,1050.00,1049.00,1050.00,1562,349,1911.00
02/04/2004,13:49,1049.75,1050.00,1049.50,1049.75,504,323,827.00
02/04/2004,13:50,1049.75,1049.75,1049.50,1049.50,360,536,896.00
02/04/2004,13:51,1049.75,1050.25,1049.25,1050.00,1764,1282,3046.00
02/04/2004,13:52,1050.25,1050.25,1049.75,1049.75,171,570,741.00
02/04/2004,13:53,1049.75,1050.25,1049.50,1049.75,552,1128,1680.00
02/04/2004,13:54,1049.75,1050.00,1049.25,1049.25,902,1083,1985.00
02/04/2004,13:55,1049.25,1049.75,1049.00,1049.25,1059,955,2014.00
02/04/2004,13:56,1049.25,1049.50,1049.00,1049.25,370,867,1237.00
02/04/2004,13:57,1049.25,1049.25,1048.75,1049.00,87,859,946.00
02/04/2004,13:58,1049.00,1049.25,1048.75,1049.25,152,316,468.00
02/04/2004,13:59,1049.25,1049.25,1048.50,1048.75,516,1163,1679.00
02/04/2004,14:00,1048.75,1049.25,1048.75,1049.00,974,349,1323.00
02/04/2004,14:01,1049.00,1049.25,1048.75,1049.25,835,674,1509.00
02/04/2004,14:02,1049.00,1049.00,1048.50,1049.00,1019,1759,2778.00
02/04/2004,14:03,1049.00,1049.75,1049.00,1049.75,1905,242,2147.00
02/04/2004,14:04,1049.75,1049.75,1049.00,1049.00,165,1242,1407.00
02/04/2004,14:05,1049.25,1050.25,1049.00,1050.25,2145,457,2602.00
02/04/2004,14:06,1050.25,1050.75,1050.00,1050.25,1858,1525,3383.00
02/04/2004,14:07,1050.25,1050.25,1050.00,1050.25,1158,137,1295.00
02/04/2004,14:08,1050.25,1050.25,1049.75,1049.75,286,698,984.00
02/04/2004,14:09,1050.00,1050.00,1049.50,1050.00,290,596,886.00
02/04/2004,14:10,1050.00,1050.25,1049.75,1050.25,318,109,427.00
02/04/2004,14:11,1050.00,1051.75,1050.00,1051.25,5507,2202,7709.00
02/04/2004,14:12,1051.50,1051.75,1051.25,1051.50,765,644,1409.00
02/04/2004,14:13,1051.50,1052.50,1051.50,1052.00,2416,1719,4135.00
02/04/2004,14:14,1052.00,1053.25,1051.75,1052.75,3161,884,4045.00
02/04/2004,14:15,1052.75,1053.00,1052.50,1052.75,509,544,1053.00
02/04/2004,14:16,1052.75,1052.75,1052.00,1052.25,226,2254,2480.00
02/04/2004,14:17,1052.00,1052.25,1051.75,1051.75,303,1157,1460.00
02/04/2004,14:18,1052.00,1052.25,1051.75,1052.25,859,460,1319.00
02/04/2004,14:19,1052.25,1052.50,1051.75,1052.00,315,1588,1903.00
02/04/2004,14:20,1051.75,1052.00,1051.75,1052.00,52,121,173.00
02/04/2004,14:21,1052.00,1052.25,1052.00,1052.25,519,305,824.00
02/04/2004,14:22,1052.25,1052.50,1052.00,1052.25,828,429,1257.00
02/04/2004,14:23,1052.50,1052.50,1052.25,1052.25,131,545,676.00
02/04/2004,14:24,1052.00,1052.50,1052.00,1052.25,624,222,846.00
02/04/2004,14:25,1052.00,1052.00,1051.50,1051.75,515,1336,1851.00
02/04/2004,14:26,1051.75,1052.00,1051.25,1051.75,1308,1618,2926.00
02/04/2004,14:27,1052.00,1052.25,1051.75,1052.25,1061,1383,2444.00
02/04/2004,14:28,1052.00,1052.50,1051.50,1052.00,1490,1962,3452.00
02/04/2004,14:29,1052.00,1052.25,1051.75,1051.75,946,166,1112.00
02/04/2004,14:30,1052.00,1052.00,1051.00,1051.50,942,2025,2967.00
02/04/2004,14:31,1051.25,1051.75,1051.00,1051.00,1741,582,2323.00
02/04/2004,14:32,1051.25,1051.50,1051.00,1051.25,464,369,833.00
02/04/2004,14:33,1051.50,1051.75,1051.25,1051.25,538,618,1156.00
02/04/2004,14:34,1051.25,1051.75,1051.00,1051.50,1239,387,1626.00
02/04/2004,14:35,1051.50,1051.50,1050.75,1051.00,737,1869,2606.00
02/04/2004,14:36,1051.25,1051.50,1050.75,1051.25,1068,825,1893.00
02/04/2004,14:37,1051.25,1051.25,1050.75,1050.75,317,753,1070.00
02/04/2004,14:38,1050.75,1050.75,1050.00,1050.00,771,2145,2916.00
02/04/2004,14:39,1050.00,1050.50,1049.75,1050.25,2806,1335,4141.00
02/04/2004,14:40,1050.25,1050.75,1050.25,1050.75,803,269,1072.00
02/04/2004,14:41,1050.75,1051.50,1050.50,1051.25,2067,1180,3247.00
02/04/2004,14:42,1051.25,1051.25,1050.25,1050.75,1398,1175,2573.00
02/04/2004,14:43,1050.75,1051.25,1050.75,1051.00,777,511,1288.00
02/04/2004,14:44,1051.00,1051.25,1050.75,1051.00,187,477,664.00
02/04/2004,14:45,1051.00,1051.50,1051.00,1051.25,2279,1396,3675.00
02/04/2004,14:46,1051.00,1051.50,1051.00,1051.25,706,453,1159.00
02/04/2004,14:47,1051.25,1051.25,1050.00,1050.25,1523,2958,4481.00
02/04/2004,14:48,1050.00,1050.75,1050.00,1050.50,649,462,1111.00
02/04/2004,14:49,1050.50,1051.00,1050.25,1050.50,815,1283,2098.00
02/04/2004,14:50,1050.25,1051.00,1050.25,1050.50,1535,464,1999.00
02/04/2004,14:51,1050.75,1051.50,1050.75,1051.25,2215,696,2911.00
02/04/2004,14:52,1051.00,1051.25,1050.75,1051.00,516,214,730.00
02/04/2004,14:53,1051.25,1051.50,1050.75,1051.00,607,1064,1671.00
02/04/2004,14:54,1050.75,1051.25,1050.75,1051.00,681,516,1197.00
02/04/2004,14:55,1051.00,1051.00,1050.00,1050.50,1405,2770,4175.00
02/04/2004,14:56,1050.25,1050.50,1050.00,1050.25,1546,1264,2810.00
02/04/2004,14:57,1050.00,1050.50,1049.75,1050.25,1782,1044,2826.00
02/04/2004,14:58,1050.25,1050.50,1050.00,1050.25,884,862,1746.00
02/04/2004,14:59,1050.25,1050.50,1049.75,1050.00,1391,2461,3852.00
02/04/2004,15:00,1050.00,1050.00,1049.25,1049.50,1776,3219,4995.00
02/04/2004,15:01,1049.75,1050.25,1049.50,1049.75,2232,2297,4529.00
02/04/2004,15:02,1049.75,1050.00,1049.00,1049.25,584,2001,2585.00
02/04/2004,15:03,1049.00,1049.50,1048.50,1048.75,1557,2223,3780.00
02/04/2004,15:04,1048.75,1049.00,1048.25,1048.75,1466,1376,2842.00
02/04/2004,15:05,1048.50,1049.25,1048.50,1049.00,1750,744,2494.00
02/04/2004,15:06,1049.00,1049.00,1048.25,1048.50,329,733,1062.00
02/04/2004,15:07,1048.50,1048.75,1048.00,1048.25,967,1345,2312.00
02/04/2004,15:08,1048.00,1048.75,1048.00,1048.25,528,548,1076.00
02/04/2004,15:09,1048.50,1048.50,1047.75,1048.00,159,1505,1664.00
02/04/2004,15:10,1048.25,1048.25,1047.75,1048.00,858,527,1385.00
02/04/2004,15:11,1047.75,1048.25,1047.75,1047.75,782,609,1391.00
02/04/2004,15:12,1048.00,1048.50,1047.75,1048.50,1570,423,1993.00
02/04/2004,15:13,1048.25,1048.50,1048.25,1048.25,334,519,853.00
02/04/2004,15:14,1048.25,1048.75,1048.25,1048.50,726,746,1472.00
02/04/2004,15:15,1048.50,1048.50,1047.50,1048.00,1191,2961,4152.00
02/04/2004,15:16,1048.00,1048.00,1047.75,1047.75,0,18,18.00
02/04/2004,15:31,1048.00,1048.25,1047.75,1048.25,142,2,144.00
02/04/2004,15:32,1048.00,1048.00,1048.00,1048.00,0,18,18.00
02/04/2004,15:33,1048.00,1048.00,1048.00,1048.00,0,2,2.00
02/04/2004,15:34,1048.25,1048.25,1048.00,1048.25,7,10,17.00
02/04/2004,15:35,1048.00,1048.00,1047.75,1047.75,0,125,125.00
02/04/2004,15:36,1048.00,1048.00,1047.75,1048.00,14,6,20.00
02/04/2004,15:37,1047.75,1048.00,1047.50,1048.00,12,46,58.00
02/04/2004,15:38,1048.00,1048.00,1048.00,1048.00,1,0,1.00
02/04/2004,15:39,1048.00,1048.00,1048.00,1048.00,21,0,21.00
02/04/2004,15:40,1048.00,1048.00,1048.00,1048.00,1,0,1.00
02/04/2004,15:41,1048.00,1048.00,1047.50,1047.75,29,113,142.00
02/04/2004,15:42,1047.50,1047.75,1047.50,1047.75,18,27,45.00
02/04/2004,15:43,1047.75,1048.00,1047.75,1048.00,23,0,23.00
02/04/2004,15:44,1047.75,1047.75,1047.75,1047.75,0,5,5.00
02/04/2004,15:45,1047.75,1048.00,1047.75,1047.75,1,12,13.00
02/04/2004,15:46,1047.75,1047.75,1047.50,1047.75,7,22,29.00
02/04/2004,15:47,1047.75,1048.00,1047.75,1048.00,72,50,122.00
02/04/2004,15:48,1048.00,1048.00,1047.75,1047.75,1,20,21.00
02/04/2004,15:49,1047.75,1047.75,1047.75,1047.75,0,2,2.00
02/04/2004,15:50,1047.75,1047.75,1047.75,1047.75,0,1,1.00
02/04/2004,15:51,1047.50,1047.75,1047.50,1047.75,1,6,7.00
02/04/2004,15:52,1047.75,1047.75,1047.75,1047.75,1,0,1.00
02/04/2004,15:53,1047.75,1047.75,1047.50,1047.50,1,184,185.00
02/04/2004,15:54,1047.50,1047.50,1047.25,1047.25,1,27,28.00
02/04/2004,15:55,1047.25,1047.50,1047.25,1047.50,171,1,172.00
02/04/2004,15:56,1047.50,1047.50,1047.25,1047.25,2,2,4.00
02/04/2004,15:57,1047.25,1047.50,1047.25,1047.50,1,4,5.00
02/04/2004,15:58,1047.50,1047.50,1047.25,1047.25,4,1,5.00
02/04/2004,15:59,1047.50,1047.50,1047.50,1047.50,141,0,141.00
02/04/2004,16:00,1047.75,1047.75,1047.50,1047.50,1,55,56.00
02/04/2004,17:01,1047.75,1048.00,1047.75,1047.75,1,6,7.00
02/04/2004,17:03,1048.00,1048.00,1047.25,1047.50,22,67,89.00
02/04/2004,17:04,1047.50,1047.50,1047.25,1047.50,110,5,115.00
02/04/2004,17:05,1047.50,1047.50,1047.50,1047.50,4,0,4.00
02/04/2004,17:06,1047.50,1047.50,1047.25,1047.25,1,5,6.00
02/04/2004,17:07,1047.25,1047.25,1047.25,1047.25,0,3,3.00
02/04/2004,17:08,1047.25,1047.25,1047.25,1047.25,0,64,64.00
02/04/2004,17:09,1047.25,1047.25,1047.25,1047.25,0,28,28.00
02/04/2004,17:10,1047.25,1047.25,1047.00,1047.25,48,63,111.00
02/04/2004,17:11,1047.25,1047.25,1047.00,1047.00,2,10,12.00
02/04/2004,17:12,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,17:13,1047.25,1047.25,1047.00,1047.00,1,20,21.00
02/04/2004,17:14,1047.00,1047.25,1047.00,1047.25,32,1,33.00
02/04/2004,17:15,1047.50,1047.50,1046.75,1046.75,20,126,146.00
02/04/2004,17:16,1047.00,1047.00,1047.00,1047.00,5,0,5.00
02/04/2004,17:17,1046.75,1046.75,1046.75,1046.75,0,5,5.00
02/04/2004,17:19,1046.75,1046.75,1046.75,1046.75,0,1,1.00
02/04/2004,17:21,1046.75,1046.75,1046.75,1046.75,0,1,1.00
02/04/2004,17:23,1047.00,1047.00,1046.75,1047.00,20,6,26.00
02/04/2004,17:24,1047.00,1047.25,1047.00,1047.25,6,0,6.00
02/04/2004,17:26,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,17:27,1047.25,1047.25,1047.00,1047.25,20,4,24.00
02/04/2004,17:28,1047.50,1047.50,1047.50,1047.50,12,0,12.00
02/04/2004,17:29,1047.25,1047.50,1047.25,1047.50,45,1,46.00
02/04/2004,17:30,1047.50,1047.75,1047.50,1047.50,10,10,20.00
02/04/2004,17:31,1047.75,1047.75,1047.25,1047.25,1,27,28.00
02/04/2004,17:32,1047.50,1047.50,1047.25,1047.25,13,53,66.00
02/04/2004,17:33,1047.25,1047.25,1047.00,1047.00,0,57,57.00
02/04/2004,17:34,1047.00,1047.00,1047.00,1047.00,0,111,111.00
02/04/2004,17:35,1047.00,1047.00,1047.00,1047.00,0,3,3.00
02/04/2004,17:37,1047.25,1047.25,1047.00,1047.00,6,4,10.00
02/04/2004,17:38,1047.25,1047.25,1047.25,1047.25,7,0,7.00
02/04/2004,17:39,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,17:40,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,17:41,1047.25,1047.75,1047.25,1047.50,141,6,147.00
02/04/2004,17:42,1047.50,1047.75,1047.50,1047.75,1,7,8.00
02/04/2004,17:43,1047.75,1047.75,1047.75,1047.75,104,0,104.00
02/04/2004,17:44,1047.75,1047.75,1047.75,1047.75,1,0,1.00
02/04/2004,17:45,1047.75,1047.75,1047.50,1047.50,3,13,16.00
02/04/2004,17:47,1047.50,1047.50,1047.50,1047.50,0,2,2.00
02/04/2004,17:49,1047.50,1047.50,1047.50,1047.50,0,1,1.00
02/04/2004,17:51,1047.50,1047.50,1047.50,1047.50,0,1,1.00
02/04/2004,17:52,1047.25,1047.25,1047.00,1047.00,0,30,30.00
02/04/2004,17:53,1047.00,1047.00,1047.00,1047.00,0,20,20.00
02/04/2004,17:54,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,17:56,1047.00,1047.00,1047.00,1047.00,0,50,50.00
02/04/2004,17:57,1047.25,1047.25,1047.25,1047.25,5,0,5.00
02/04/2004,17:58,1047.00,1047.00,1046.75,1047.00,11,19,30.00
02/04/2004,17:59,1047.00,1047.00,1047.00,1047.00,2,0,2.00
02/04/2004,18:00,1047.00,1047.00,1047.00,1047.00,30,0,30.00
02/04/2004,18:03,1047.25,1047.25,1047.25,1047.25,3,0,3.00
02/04/2004,18:04,1047.25,1047.25,1047.25,1047.25,44,0,44.00
02/04/2004,18:05,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,18:07,1047.25,1047.25,1047.25,1047.25,71,0,71.00
02/04/2004,18:08,1047.25,1047.50,1047.25,1047.50,7,0,7.00
02/04/2004,18:09,1047.25,1047.25,1047.00,1047.00,0,33,33.00
02/04/2004,18:12,1047.00,1047.50,1047.00,1047.25,2,21,23.00
02/04/2004,18:16,1047.00,1047.00,1047.00,1047.00,0,27,27.00
02/04/2004,18:18,1047.25,1047.25,1047.00,1047.25,7,2,9.00
02/04/2004,18:19,1047.25,1047.25,1047.25,1047.25,44,0,44.00
02/04/2004,18:24,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,18:27,1047.50,1047.50,1047.50,1047.50,2,0,2.00
02/04/2004,18:28,1047.50,1047.50,1047.50,1047.50,1,0,1.00
02/04/2004,18:30,1047.25,1047.25,1047.25,1047.25,0,6,6.00
02/04/2004,18:31,1047.25,1047.25,1047.25,1047.25,0,5,5.00
02/04/2004,18:33,1047.25,1047.25,1047.25,1047.25,0,5,5.00
02/04/2004,18:34,1047.25,1047.25,1047.25,1047.25,0,1,1.00
02/04/2004,18:35,1047.25,1047.25,1047.25,1047.25,0,2,2.00
02/04/2004,18:36,1047.25,1047.25,1047.00,1047.00,0,8,8.00
02/04/2004,18:37,1047.25,1047.25,1047.25,1047.25,49,0,49.00
02/04/2004,18:39,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,18:42,1047.25,1047.25,1047.25,1047.25,6,0,6.00
02/04/2004,18:43,1047.25,1047.25,1047.00,1047.25,6,1,7.00
02/04/2004,18:45,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,18:46,1047.25,1047.25,1047.00,1047.00,20,1,21.00
02/04/2004,18:47,1047.25,1047.25,1047.25,1047.25,21,0,21.00
02/04/2004,18:48,1047.25,1047.50,1047.25,1047.25,18,2,20.00
02/04/2004,18:49,1047.25,1047.50,1047.25,1047.50,5,3,8.00
02/04/2004,18:50,1047.50,1047.50,1047.25,1047.25,1,19,20.00
02/04/2004,18:52,1047.25,1047.25,1047.25,1047.25,0,10,10.00
02/04/2004,18:56,1047.25,1047.25,1047.25,1047.25,0,2,2.00
02/04/2004,18:57,1047.25,1047.25,1047.25,1047.25,0,1,1.00
02/04/2004,18:59,1047.25,1047.25,1047.00,1047.00,0,3,3.00
02/04/2004,19:02,1047.25,1047.25,1047.25,1047.25,27,0,27.00
02/04/2004,19:03,1047.25,1047.25,1047.25,1047.25,4,0,4.00
02/04/2004,19:04,1047.25,1047.25,1047.25,1047.25,7,0,7.00
02/04/2004,19:05,1047.25,1047.25,1047.00,1047.00,4,10,14.00
02/04/2004,19:08,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,19:09,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,19:12,1047.25,1047.25,1047.25,1047.25,5,0,5.00
02/04/2004,19:13,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,19:16,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,19:21,1047.25,1047.25,1047.25,1047.25,56,0,56.00
02/04/2004,19:23,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,19:24,1047.25,1047.25,1047.25,1047.25,6,0,6.00
02/04/2004,19:25,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,19:30,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,19:33,1047.25,1047.25,1047.25,1047.25,51,0,51.00
02/04/2004,19:38,1047.25,1047.25,1047.25,1047.25,5,0,5.00
02/04/2004,19:40,1047.25,1047.25,1047.25,1047.25,24,0,24.00
02/04/2004,19:41,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,19:42,1047.25,1047.50,1047.25,1047.50,101,0,101.00
02/04/2004,19:43,1047.50,1047.50,1047.50,1047.50,29,0,29.00
02/04/2004,19:44,1047.25,1047.25,1047.25,1047.25,0,1,1.00
02/04/2004,19:46,1047.50,1047.50,1047.50,1047.50,3,0,3.00
02/04/2004,19:47,1047.50,1047.50,1047.50,1047.50,1,0,1.00
02/04/2004,19:49,1047.50,1047.50,1047.50,1047.50,1,0,1.00
02/04/2004,19:50,1047.50,1047.50,1047.50,1047.50,5,0,5.00
02/04/2004,19:52,1047.50,1047.50,1047.50,1047.50,1,0,1.00
02/04/2004,19:57,1047.50,1047.50,1047.50,1047.50,1,0,1.00
02/04/2004,20:04,1047.25,1047.25,1047.25,1047.25,0,22,22.00
02/04/2004,20:05,1047.25,1047.25,1047.25,1047.25,0,7,7.00
02/04/2004,20:06,1047.25,1047.50,1047.25,1047.50,2,3,5.00
02/04/2004,20:09,1047.50,1047.50,1047.50,1047.50,10,0,10.00
02/04/2004,20:11,1047.25,1047.25,1047.25,1047.25,0,50,50.00
02/04/2004,20:12,1047.25,1047.50,1047.25,1047.50,10,52,62.00
02/04/2004,20:13,1047.25,1047.25,1047.25,1047.25,0,7,7.00
02/04/2004,20:14,1047.25,1047.25,1047.25,1047.25,0,1,1.00
02/04/2004,20:15,1047.25,1047.25,1047.00,1047.25,1,2,3.00
02/04/2004,20:16,1047.25,1047.25,1047.25,1047.25,11,0,11.00
02/04/2004,20:17,1047.25,1047.25,1047.25,1047.25,11,0,11.00
02/04/2004,20:18,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,20:27,1047.00,1047.00,1047.00,1047.00,0,15,15.00
02/04/2004,20:28,1047.00,1047.00,1047.00,1047.00,0,20,20.00
02/04/2004,20:29,1047.25,1047.25,1047.25,1047.25,3,0,3.00
02/04/2004,20:31,1047.00,1047.25,1047.00,1047.25,2,2,4.00
02/04/2004,20:37,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,20:40,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,20:41,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,20:42,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,20:45,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,20:47,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,20:49,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,20:50,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,20:52,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,20:53,1047.25,1047.25,1047.00,1047.00,1,3,4.00
02/04/2004,20:55,1047.25,1047.25,1047.00,1047.00,6,1,7.00
02/04/2004,20:56,1047.25,1047.25,1047.25,1047.25,3,0,3.00
02/04/2004,20:59,1047.25,1047.25,1047.25,1047.25,3,0,3.00
02/04/2004,21:05,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,21:08,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,21:09,1047.25,1047.25,1047.25,1047.25,5,0,5.00
02/04/2004,21:13,1047.00,1047.00,1047.00,1047.00,0,2,2.00
02/04/2004,21:14,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,21:15,1047.25,1047.25,1047.25,1047.25,67,0,67.00
02/04/2004,21:17,1047.50,1047.50,1047.25,1047.25,1,2,3.00
02/04/2004,21:18,1047.25,1047.25,1047.25,1047.25,0,8,8.00
02/04/2004,21:19,1047.25,1047.25,1047.00,1047.00,0,102,102.00
02/04/2004,21:20,1047.00,1047.00,1047.00,1047.00,0,73,73.00
02/04/2004,21:21,1047.00,1047.00,1047.00,1047.00,0,7,7.00
02/04/2004,21:24,1047.00,1047.00,1046.75,1046.75,0,8,8.00
02/04/2004,21:25,1046.75,1046.75,1046.75,1046.75,0,5,5.00
02/04/2004,21:26,1047.00,1047.00,1047.00,1047.00,10,0,10.00
02/04/2004,21:27,1047.00,1047.00,1047.00,1047.00,25,0,25.00
02/04/2004,21:30,1047.25,1047.25,1047.25,1047.25,10,0,10.00
02/04/2004,21:33,1047.00,1047.00,1047.00,1047.00,0,5,5.00
02/04/2004,21:35,1046.75,1046.75,1046.75,1046.75,0,50,50.00
02/04/2004,21:36,1047.00,1047.00,1047.00,1047.00,2,0,2.00
02/04/2004,21:40,1047.00,1047.00,1047.00,1047.00,2,0,2.00
02/04/2004,21:42,1047.00,1047.00,1047.00,1047.00,5,0,5.00
02/04/2004,21:43,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/04/2004,21:44,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,21:46,1047.25,1047.25,1047.25,1047.25,20,0,20.00
02/04/2004,21:49,1047.25,1047.25,1047.25,1047.25,10,0,10.00
02/04/2004,21:50,1047.25,1047.25,1047.00,1047.25,12,1,13.00
02/04/2004,21:59,1047.50,1047.50,1047.50,1047.50,2,0,2.00
02/04/2004,22:00,1047.50,1047.50,1047.50,1047.50,4,0,4.00
02/04/2004,22:01,1047.50,1047.50,1047.50,1047.50,5,0,5.00
02/04/2004,22:02,1047.50,1047.50,1047.50,1047.50,2,0,2.00
02/04/2004,22:05,1047.25,1047.25,1047.25,1047.25,0,2,2.00
02/04/2004,22:06,1047.25,1047.25,1047.25,1047.25,0,7,7.00
02/04/2004,22:07,1047.25,1047.25,1047.25,1047.25,0,5,5.00
02/04/2004,22:08,1047.50,1047.50,1047.50,1047.50,1,0,1.00
02/04/2004,22:13,1047.50,1047.50,1047.50,1047.50,6,0,6.00
02/04/2004,22:14,1047.50,1047.50,1047.50,1047.50,2,0,2.00
02/04/2004,22:16,1047.25,1047.25,1047.25,1047.25,0,8,8.00
02/04/2004,22:17,1047.25,1047.25,1047.25,1047.25,0,2,2.00
02/04/2004,22:19,1047.50,1047.50,1047.50,1047.50,1,0,1.00
02/04/2004,22:22,1047.25,1047.25,1047.25,1047.25,0,3,3.00
02/04/2004,22:26,1047.25,1047.25,1047.25,1047.25,0,6,6.00
02/04/2004,22:27,1047.50,1047.50,1047.50,1047.50,2,0,2.00
02/04/2004,22:28,1047.25,1047.25,1047.25,1047.25,0,28,28.00
02/04/2004,22:29,1047.25,1047.25,1047.25,1047.25,0,5,5.00
02/04/2004,22:30,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,22:33,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,22:35,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,22:38,1047.25,1047.25,1047.25,1047.25,4,0,4.00
02/04/2004,22:39,1047.00,1047.00,1047.00,1047.00,0,35,35.00
02/04/2004,22:42,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,22:46,1047.00,1047.00,1047.00,1047.00,0,5,5.00
02/04/2004,22:49,1046.75,1046.75,1046.75,1046.75,0,24,24.00
02/04/2004,22:50,1046.75,1047.00,1046.75,1047.00,9,1,10.00
02/04/2004,22:51,1047.00,1047.00,1047.00,1047.00,2,0,2.00
02/04/2004,22:52,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/04/2004,22:54,1047.00,1047.25,1047.00,1047.25,22,0,22.00
02/04/2004,22:55,1047.00,1047.00,1047.00,1047.00,0,2,2.00
02/04/2004,22:57,1047.25,1047.25,1047.00,1047.00,3,3,6.00
02/04/2004,23:01,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,23:17,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/04/2004,23:19,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/04/2004,23:20,1047.00,1047.00,1047.00,1047.00,0,2,2.00
02/04/2004,23:26,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,23:37,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,23:38,1047.00,1047.00,1047.00,1047.00,0,2,2.00
02/04/2004,23:50,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/04/2004,23:58,1047.00,1047.00,1047.00,1047.00,0,2,2.00
02/05/2004,00:01,1047.25,1047.25,1047.25,1047.25,3,0,3.00
02/05/2004,00:06,1047.25,1047.25,1047.25,1047.25,54,0,54.00
02/05/2004,00:07,1047.25,1047.25,1047.25,1047.25,6,0,6.00
02/05/2004,00:13,1047.25,1047.25,1047.25,1047.25,11,0,11.00
02/05/2004,00:15,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/05/2004,00:16,1047.25,1047.25,1047.25,1047.25,3,0,3.00
02/05/2004,00:17,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/05/2004,00:26,1047.00,1047.00,1047.00,1047.00,0,1,1.00
02/05/2004,00:30,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/05/2004,00:34,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/05/2004,00:38,1047.25,1047.25,1047.25,1047.25,28,0,28.00
02/05/2004,00:39,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/05/2004,00:42,1047.25,1047.25,1047.25,1047.25,1,0,1.00
02/05/2004,00:47,1047.25,1047.50,1047.25,1047.50,2,0,2.00
02/05/2004,00:49,1047.50,1047.50,1047.50,1047.50,3,0,3.00
02/05/2004,00:52,1047.50,1047.50,1047.50,1047.50,1,0,1.00
02/05/2004,00:54,1047.50,1047.75,1047.50,1047.75,39,0,39.00
02/05/2004,00:55,1047.75,1047.75,1047.75,1047.75,32,0,32.00
02/05/2004,00:56,1047.75,1048.00,1047.75,1048.00,115,0,115.00
02/05/2004,00:58,1048.00,1048.00,1048.00,1048.00,17,0,17.00
02/05/2004,00:59,1048.00,1048.00,1048.00,1048.00,2,0,2.00
02/05/2004,01:00,1048.00,1048.00,1048.00,1048.00,8,0,8.00
02/05/2004,01:01,1048.00,1048.00,1048.00,1048.00,2,0,2.00
02/05/2004,01:03,1048.00,1048.00,1048.00,1048.00,19,0,19.00
02/05/2004,01:04,1048.25,1048.25,1048.00,1048.00,13,2,15.00
02/05/2004,01:06,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/05/2004,01:08,1048.25,1048.25,1048.25,1048.25,11,0,11.00
02/05/2004,01:10,1048.00,1048.25,1048.00,1048.25,1,1,2.00
02/05/2004,01:12,1048.00,1048.25,1048.00,1048.25,10,22,32.00
02/05/2004,01:16,1048.25,1048.25,1048.25,1048.25,4,0,4.00
02/05/2004,01:17,1048.25,1048.25,1048.00,1048.00,4,3,7.00
02/05/2004,01:18,1048.00,1048.25,1048.00,1048.25,3,2,5.00
02/05/2004,01:22,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/05/2004,01:23,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/05/2004,01:24,1048.25,1048.25,1048.25,1048.25,4,0,4.00
02/05/2004,01:26,1048.00,1048.00,1048.00,1048.00,0,6,6.00
02/05/2004,01:27,1048.00,1048.00,1048.00,1048.00,0,3,3.00
02/05/2004,01:29,1048.00,1048.00,1048.00,1048.00,0,1,1.00
02/05/2004,01:30,1048.00,1048.00,1048.00,1048.00,0,17,17.00
02/05/2004,01:31,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/05/2004,01:32,1048.00,1048.00,1048.00,1048.00,0,2,2.00
02/05/2004,01:34,1048.00,1048.00,1048.00,1048.00,0,5,5.00
02/05/2004,01:37,1048.25,1048.25,1048.00,1048.00,1,1,2.00
02/05/2004,01:43,1048.00,1048.00,1047.25,1047.50,2,209,211.00
02/05/2004,01:44,1047.50,1047.75,1047.50,1047.75,31,0,31.00
02/05/2004,01:46,1047.50,1047.75,1047.50,1047.75,52,4,56.00
02/05/2004,01:47,1047.75,1047.75,1047.75,1047.75,5,0,5.00
02/05/2004,01:48,1047.75,1047.75,1047.75,1047.75,1,0,1.00
02/05/2004,01:49,1048.00,1048.00,1048.00,1048.00,24,0,24.00
02/05/2004,01:50,1048.00,1048.25,1048.00,1048.25,105,0,105.00
02/05/2004,01:51,1048.25,1048.50,1048.25,1048.25,32,6,38.00
02/05/2004,01:53,1048.50,1048.50,1048.50,1048.50,5,0,5.00
02/05/2004,01:54,1048.50,1048.50,1048.50,1048.50,2,0,2.00
02/05/2004,01:55,1048.50,1048.50,1048.25,1048.25,1,5,6.00
02/05/2004,01:56,1048.50,1048.50,1048.50,1048.50,60,0,60.00
02/05/2004,01:57,1048.50,1048.50,1048.50,1048.50,11,0,11.00
02/05/2004,01:58,1048.50,1048.75,1048.50,1048.75,19,0,19.00
02/05/2004,01:59,1048.75,1048.75,1048.75,1048.75,20,0,20.00
02/05/2004,02:00,1048.75,1048.75,1048.75,1048.75,177,0,177.00
02/05/2004,02:01,1048.75,1049.00,1048.75,1049.00,36,4,40.00
02/05/2004,02:02,1048.75,1048.75,1048.75,1048.75,0,13,13.00
02/05/2004,02:03,1048.75,1048.75,1048.75,1048.75,0,3,3.00
02/05/2004,02:04,1049.00,1049.00,1049.00,1049.00,95,0,95.00
02/05/2004,02:05,1049.25,1049.25,1048.75,1048.75,2,92,94.00
02/05/2004,02:06,1048.50,1048.75,1048.50,1048.50,1,7,8.00
02/05/2004,02:07,1048.50,1048.75,1048.50,1048.75,19,5,24.00
02/05/2004,02:08,1049.00,1049.00,1049.00,1049.00,29,0,29.00
02/05/2004,02:09,1049.00,1049.25,1049.00,1049.25,20,0,20.00
02/05/2004,02:10,1049.00,1049.25,1049.00,1049.25,7,3,10.00
02/05/2004,02:11,1049.00,1049.50,1049.00,1049.50,183,2,185.00
02/05/2004,02:12,1049.25,1049.50,1049.25,1049.50,13,1,14.00
02/05/2004,02:13,1049.25,1049.25,1049.25,1049.25,0,28,28.00
02/05/2004,02:14,1049.25,1049.50,1049.25,1049.50,5,32,37.00
02/05/2004,02:15,1049.25,1049.50,1049.25,1049.50,5,7,12.00
02/05/2004,02:16,1049.25,1049.50,1049.25,1049.50,3,33,36.00
02/05/2004,02:17,1049.50,1049.50,1049.50,1049.50,71,0,71.00
02/05/2004,02:18,1049.50,1049.50,1049.25,1049.50,29,6,35.00
02/05/2004,02:19,1049.50,1049.75,1049.50,1049.50,16,2,18.00
02/05/2004,02:20,1049.50,1049.75,1049.25,1049.50,1,16,17.00
02/05/2004,02:21,1049.75,1050.00,1049.75,1050.00,225,0,225.00
02/05/2004,02:22,1050.00,1050.00,1050.00,1050.00,169,0,169.00
02/05/2004,02:23,1050.00,1050.25,1050.00,1050.25,55,30,85.00
02/05/2004,02:24,1050.00,1050.00,1049.75,1049.75,0,15,15.00
02/05/2004,02:25,1050.00,1050.00,1049.75,1050.00,7,1,8.00
02/05/2004,02:26,1049.75,1050.00,1049.75,1050.00,1,5,6.00
02/05/2004,02:27,1050.00,1050.25,1050.00,1050.00,38,2,40.00
02/05/2004,02:28,1050.00,1050.25,1050.00,1050.00,1,26,27.00
02/05/2004,02:29,1050.25,1050.25,1050.25,1050.25,64,0,64.00
02/05/2004,02:30,1050.25,1050.50,1050.25,1050.50,269,0,269.00
02/05/2004,02:31,1050.75,1050.75,1050.75,1050.75,107,0,107.00
02/05/2004,02:32,1050.75,1050.75,1050.50,1050.50,45,18,63.00
02/05/2004,02:33,1050.50,1050.75,1050.25,1050.50,23,16,39.00
02/05/2004,02:34,1050.50,1050.75,1050.50,1050.75,10,0,10.00
02/05/2004,02:35,1050.50,1050.75,1050.25,1050.50,62,33,95.00
02/05/2004,02:36,1050.50,1050.75,1050.50,1050.75,31,9,40.00
02/05/2004,02:37,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,02:38,1050.75,1050.75,1050.75,1050.75,13,0,13.00
02/05/2004,02:39,1050.50,1050.75,1050.50,1050.75,16,3,19.00
02/05/2004,02:40,1050.75,1050.75,1050.75,1050.75,58,0,58.00
02/05/2004,02:41,1051.00,1051.00,1051.00,1051.00,114,0,114.00
02/05/2004,02:42,1051.00,1051.00,1051.00,1051.00,17,0,17.00
02/05/2004,02:43,1051.00,1051.25,1051.00,1051.25,176,5,181.00
02/05/2004,02:44,1051.25,1051.50,1051.00,1051.25,21,62,83.00
02/05/2004,02:45,1051.00,1051.00,1051.00,1051.00,0,39,39.00
02/05/2004,02:46,1051.00,1051.00,1050.75,1050.75,0,4,4.00
02/05/2004,02:47,1050.75,1051.00,1050.75,1051.00,4,2,6.00
02/05/2004,02:48,1051.00,1051.00,1050.75,1050.75,6,2,8.00
02/05/2004,02:49,1050.75,1050.75,1050.50,1050.75,36,46,82.00
02/05/2004,02:50,1050.75,1050.75,1050.75,1050.75,23,0,23.00
02/05/2004,02:51,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,02:53,1050.75,1050.75,1050.75,1050.75,29,0,29.00
02/05/2004,02:54,1051.00,1051.25,1051.00,1051.25,94,0,94.00
02/05/2004,02:55,1051.25,1051.25,1051.00,1051.25,41,24,65.00
02/05/2004,02:56,1051.25,1051.50,1051.25,1051.25,7,10,17.00
02/05/2004,02:57,1051.25,1051.25,1051.25,1051.25,0,5,5.00
02/05/2004,02:58,1051.25,1051.25,1051.25,1051.25,0,12,12.00
02/05/2004,02:59,1051.50,1051.50,1051.25,1051.25,3,23,26.00
02/05/2004,03:00,1051.25,1051.25,1051.00,1051.00,0,66,66.00
02/05/2004,03:01,1051.00,1051.25,1051.00,1051.00,2,41,43.00
02/05/2004,03:02,1051.00,1051.25,1051.00,1051.25,21,1,22.00
02/05/2004,03:03,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,03:05,1051.25,1051.25,1051.00,1051.00,1,4,5.00
02/05/2004,03:06,1051.00,1051.00,1051.00,1051.00,0,3,3.00
02/05/2004,03:07,1051.00,1051.00,1051.00,1051.00,0,4,4.00
02/05/2004,03:08,1051.00,1051.00,1051.00,1051.00,0,129,129.00
02/05/2004,03:09,1051.00,1051.00,1051.00,1051.00,0,20,20.00
02/05/2004,03:10,1051.00,1051.00,1051.00,1051.00,0,11,11.00
02/05/2004,03:11,1051.00,1051.00,1050.75,1050.75,0,2,2.00
02/05/2004,03:12,1050.75,1050.75,1050.75,1050.75,0,18,18.00
02/05/2004,03:13,1050.75,1051.00,1050.75,1050.75,1,2,3.00
02/05/2004,03:15,1051.00,1051.00,1050.75,1050.75,1,3,4.00
02/05/2004,03:17,1050.75,1050.75,1050.75,1050.75,0,25,25.00
02/05/2004,03:18,1050.75,1050.75,1050.50,1050.75,2,16,18.00
02/05/2004,03:19,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/05/2004,03:20,1051.00,1051.25,1051.00,1051.25,148,0,148.00
02/05/2004,03:21,1051.25,1051.25,1051.25,1051.25,12,0,12.00
02/05/2004,03:22,1051.25,1051.50,1051.25,1051.50,111,0,111.00
02/05/2004,03:23,1051.50,1051.50,1051.50,1051.50,44,0,44.00
02/05/2004,03:24,1051.25,1051.25,1051.25,1051.25,0,52,52.00
02/05/2004,03:27,1051.25,1051.25,1051.00,1051.00,0,11,11.00
02/05/2004,03:28,1051.00,1051.00,1051.00,1051.00,0,26,26.00
02/05/2004,03:29,1051.00,1051.00,1051.00,1051.00,0,3,3.00
02/05/2004,03:30,1051.00,1051.00,1051.00,1051.00,0,29,29.00
02/05/2004,03:31,1050.75,1051.00,1050.75,1051.00,32,2,34.00
02/05/2004,03:32,1051.00,1051.25,1051.00,1051.00,25,25,50.00
02/05/2004,03:33,1051.00,1051.00,1051.00,1051.00,0,15,15.00
02/05/2004,03:34,1051.00,1051.00,1051.00,1051.00,0,3,3.00
02/05/2004,03:35,1051.00,1051.25,1051.00,1051.25,22,36,58.00
02/05/2004,03:36,1051.00,1051.25,1051.00,1051.00,2,58,60.00
02/05/2004,03:37,1051.00,1051.25,1051.00,1051.25,102,13,115.00
02/05/2004,03:38,1051.25,1051.25,1051.00,1051.00,4,2,6.00
02/05/2004,03:39,1051.00,1051.25,1051.00,1051.25,1,1,2.00
02/05/2004,03:41,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,03:42,1051.25,1051.25,1051.25,1051.25,7,0,7.00
02/05/2004,03:45,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/05/2004,03:46,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/05/2004,03:47,1051.25,1051.25,1050.75,1050.75,28,40,68.00
02/05/2004,03:48,1051.00,1051.25,1051.00,1051.25,19,0,19.00
02/05/2004,03:49,1051.25,1051.25,1051.00,1051.00,1,2,3.00
02/05/2004,03:50,1051.00,1051.00,1051.00,1051.00,0,11,11.00
02/05/2004,03:51,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,03:53,1051.00,1051.00,1051.00,1051.00,0,37,37.00
02/05/2004,03:54,1051.00,1051.25,1051.00,1051.25,5,4,9.00
02/05/2004,03:55,1051.00,1051.00,1051.00,1051.00,0,51,51.00
02/05/2004,03:56,1050.75,1051.00,1050.75,1051.00,31,1,32.00
02/05/2004,04:00,1050.75,1050.75,1050.75,1050.75,0,39,39.00
02/05/2004,04:01,1050.75,1050.75,1050.75,1050.75,0,7,7.00
02/05/2004,04:02,1050.75,1050.75,1050.75,1050.75,0,23,23.00
02/05/2004,04:05,1050.75,1050.75,1050.75,1050.75,0,95,95.00
02/05/2004,04:07,1050.75,1050.75,1050.75,1050.75,0,35,35.00
02/05/2004,04:08,1050.75,1051.00,1050.50,1050.50,4,40,44.00
02/05/2004,04:09,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/05/2004,04:12,1050.50,1050.75,1050.50,1050.50,2,16,18.00
02/05/2004,04:13,1050.50,1050.50,1050.50,1050.50,0,4,4.00
02/05/2004,04:15,1050.50,1050.50,1050.50,1050.50,0,65,65.00
02/05/2004,04:16,1050.50,1050.50,1050.50,1050.50,0,62,62.00
02/05/2004,04:17,1050.50,1050.50,1050.50,1050.50,0,10,10.00
02/05/2004,04:18,1050.50,1050.50,1050.50,1050.50,0,6,6.00
02/05/2004,04:19,1050.50,1050.50,1050.50,1050.50,0,8,8.00
02/05/2004,04:20,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/05/2004,04:21,1050.50,1050.50,1050.50,1050.50,0,5,5.00
02/05/2004,04:22,1050.25,1050.50,1050.25,1050.25,10,200,210.00
02/05/2004,04:23,1050.25,1050.25,1050.00,1050.25,3,11,14.00
02/05/2004,04:24,1050.25,1050.25,1050.00,1050.00,1,2,3.00
02/05/2004,04:25,1050.25,1050.25,1050.00,1050.00,17,35,52.00
02/05/2004,04:26,1050.00,1050.00,1050.00,1050.00,0,13,13.00
02/05/2004,04:27,1049.75,1050.00,1049.75,1050.00,25,1,26.00
02/05/2004,04:28,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/05/2004,04:29,1050.25,1050.25,1050.25,1050.25,49,0,49.00
02/05/2004,04:30,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/05/2004,04:31,1050.25,1050.25,1050.25,1050.25,12,0,12.00
02/05/2004,04:33,1050.00,1050.00,1049.75,1049.75,0,39,39.00
02/05/2004,04:34,1049.75,1050.00,1049.75,1050.00,4,1,5.00
02/05/2004,04:35,1049.75,1049.75,1049.75,1049.75,0,93,93.00
02/05/2004,04:36,1049.75,1050.00,1049.50,1049.50,2,40,42.00
02/05/2004,04:37,1049.75,1049.75,1049.75,1049.75,9,0,9.00
02/05/2004,04:38,1049.75,1049.75,1049.75,1049.75,15,0,15.00
02/05/2004,04:41,1049.50,1049.75,1049.25,1049.50,11,67,78.00
02/05/2004,04:42,1049.50,1049.75,1049.50,1049.75,3,0,3.00
02/05/2004,04:43,1049.50,1049.50,1049.50,1049.50,0,7,7.00
02/05/2004,04:44,1049.50,1049.75,1049.50,1049.50,2,30,32.00
02/05/2004,04:45,1049.50,1049.50,1049.50,1049.50,0,3,3.00
02/05/2004,04:47,1049.75,1050.00,1049.75,1049.75,45,12,57.00
02/05/2004,04:48,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/05/2004,04:49,1049.50,1049.50,1049.25,1049.25,0,35,35.00
02/05/2004,04:51,1049.25,1049.25,1049.25,1049.25,0,36,36.00
02/05/2004,04:53,1049.25,1049.25,1049.25,1049.25,0,10,10.00
02/05/2004,04:54,1049.25,1049.50,1049.25,1049.50,2,28,30.00
02/05/2004,04:58,1049.25,1049.25,1049.00,1049.25,12,2,14.00
02/05/2004,05:00,1049.25,1049.25,1049.25,1049.25,2,0,2.00
02/05/2004,05:01,1049.00,1049.25,1049.00,1049.25,1,2,3.00
02/05/2004,05:02,1049.25,1049.25,1048.75,1048.75,13,120,133.00
02/05/2004,05:03,1048.75,1048.75,1048.75,1048.75,0,14,14.00
02/05/2004,05:04,1048.75,1048.75,1048.75,1048.75,0,2,2.00
02/05/2004,05:05,1048.75,1048.75,1048.50,1048.75,1,30,31.00
02/05/2004,05:06,1048.75,1048.75,1048.00,1048.50,62,393,455.00
02/05/2004,05:07,1048.50,1048.50,1048.25,1048.50,71,3,74.00
02/05/2004,05:08,1048.50,1048.50,1048.50,1048.50,47,0,47.00
02/05/2004,05:09,1048.50,1048.50,1048.50,1048.50,1,0,1.00
02/05/2004,05:10,1048.75,1049.00,1048.50,1048.75,27,17,44.00
02/05/2004,05:12,1049.00,1049.00,1049.00,1049.00,4,0,4.00
02/05/2004,05:13,1049.00,1049.00,1049.00,1049.00,5,0,5.00
02/05/2004,05:14,1049.00,1049.00,1049.00,1049.00,1,0,1.00
02/05/2004,05:16,1049.00,1049.00,1049.00,1049.00,38,0,38.00
02/05/2004,05:17,1049.00,1049.00,1049.00,1049.00,11,0,11.00
02/05/2004,05:18,1049.00,1049.00,1049.00,1049.00,1,0,1.00
02/05/2004,05:19,1049.00,1049.25,1048.75,1049.25,82,1,83.00
02/05/2004,05:20,1049.50,1049.50,1049.50,1049.50,4,0,4.00
02/05/2004,05:21,1049.25,1049.25,1049.25,1049.25,0,4,4.00
02/05/2004,05:23,1049.50,1049.50,1049.50,1049.50,25,0,25.00
02/05/2004,05:24,1049.50,1049.50,1049.50,1049.50,9,0,9.00
02/05/2004,05:27,1049.75,1049.75,1049.50,1049.75,66,18,84.00
02/05/2004,05:28,1049.75,1049.75,1049.75,1049.75,7,0,7.00
02/05/2004,05:29,1049.75,1049.75,1049.75,1049.75,3,0,3.00
02/05/2004,05:30,1049.75,1050.00,1049.75,1049.75,24,10,34.00
02/05/2004,05:31,1049.75,1049.75,1049.50,1049.75,8,9,17.00
02/05/2004,05:32,1049.75,1049.75,1049.50,1049.50,4,30,34.00
02/05/2004,05:33,1049.50,1049.50,1049.25,1049.25,0,3,3.00
02/05/2004,05:34,1049.25,1049.25,1049.25,1049.25,0,24,24.00
02/05/2004,05:35,1049.25,1049.50,1049.25,1049.50,1,4,5.00
02/05/2004,05:36,1049.25,1049.25,1049.25,1049.25,0,20,20.00
02/05/2004,05:37,1049.25,1049.50,1049.25,1049.50,3,2,5.00
02/05/2004,05:38,1049.25,1049.25,1049.25,1049.25,0,7,7.00
02/05/2004,05:39,1049.50,1049.50,1049.50,1049.50,55,0,55.00
02/05/2004,05:40,1049.50,1049.50,1049.50,1049.50,5,0,5.00
02/05/2004,05:41,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/05/2004,05:43,1049.75,1049.75,1049.50,1049.75,17,2,19.00
02/05/2004,05:45,1050.00,1050.00,1050.00,1050.00,47,0,47.00
02/05/2004,05:46,1050.25,1050.50,1050.25,1050.25,133,88,221.00
02/05/2004,05:47,1050.25,1050.25,1050.25,1050.25,0,50,50.00
02/05/2004,05:48,1050.25,1050.25,1050.25,1050.25,0,70,70.00
02/05/2004,05:49,1050.25,1050.50,1050.25,1050.25,4,19,23.00
02/05/2004,05:50,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/05/2004,05:51,1050.25,1050.50,1050.25,1050.25,1,6,7.00
02/05/2004,05:52,1050.25,1050.25,1050.25,1050.25,0,5,5.00
02/05/2004,05:53,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/05/2004,05:54,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/05/2004,05:55,1050.25,1050.25,1050.25,1050.25,0,20,20.00
02/05/2004,05:56,1050.25,1050.25,1050.25,1050.25,0,46,46.00
02/05/2004,05:57,1050.25,1050.25,1050.25,1050.25,0,9,9.00
02/05/2004,05:58,1050.25,1050.25,1050.00,1050.00,0,6,6.00
02/05/2004,05:59,1050.25,1050.25,1050.00,1050.00,1,6,7.00
02/05/2004,06:00,1050.00,1050.00,1050.00,1050.00,0,4,4.00
02/05/2004,06:01,1050.00,1050.50,1050.00,1050.25,22,48,70.00
02/05/2004,06:02,1050.25,1050.25,1050.00,1050.00,0,95,95.00
02/05/2004,06:03,1050.00,1050.00,1050.00,1050.00,0,42,42.00
02/05/2004,06:04,1050.00,1050.00,1050.00,1050.00,0,7,7.00
02/05/2004,06:05,1050.00,1050.00,1049.75,1049.75,0,261,261.00
02/05/2004,06:06,1049.75,1049.75,1049.50,1049.75,11,2,13.00
02/05/2004,06:07,1049.75,1049.75,1049.50,1049.50,71,10,81.00
02/05/2004,06:08,1049.75,1050.00,1049.75,1050.00,79,0,79.00
02/05/2004,06:10,1050.25,1050.50,1050.25,1050.50,107,0,107.00
02/05/2004,06:11,1050.50,1050.50,1050.50,1050.50,9,0,9.00
02/05/2004,06:12,1050.50,1051.00,1050.50,1051.00,118,0,118.00
02/05/2004,06:13,1051.00,1051.25,1050.75,1051.00,255,36,291.00
02/05/2004,06:14,1051.00,1051.25,1051.00,1051.25,215,95,310.00
02/05/2004,06:15,1051.00,1051.25,1051.00,1051.25,10,2,12.00
02/05/2004,06:16,1051.00,1051.25,1051.00,1051.25,4,2,6.00
02/05/2004,06:17,1051.00,1051.25,1051.00,1051.00,1,97,98.00
02/05/2004,06:18,1050.75,1051.00,1050.75,1051.00,2,6,8.00
02/05/2004,06:19,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,06:20,1050.75,1050.75,1050.50,1050.50,0,38,38.00
02/05/2004,06:21,1050.50,1050.75,1050.50,1050.75,17,4,21.00
02/05/2004,06:22,1050.75,1051.00,1050.75,1051.00,49,0,49.00
02/05/2004,06:23,1051.00,1051.25,1051.00,1051.25,38,0,38.00
02/05/2004,06:24,1051.25,1051.25,1051.25,1051.25,77,0,77.00
02/05/2004,06:25,1051.25,1051.25,1051.25,1051.25,12,0,12.00
02/05/2004,06:26,1051.25,1051.25,1051.00,1051.00,24,3,27.00
02/05/2004,06:27,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/05/2004,06:28,1051.00,1051.00,1051.00,1051.00,0,37,37.00
02/05/2004,06:29,1051.00,1051.00,1051.00,1051.00,0,37,37.00
02/05/2004,06:30,1051.00,1051.00,1050.75,1051.00,2,22,24.00
02/05/2004,06:31,1051.00,1051.25,1051.00,1051.25,73,0,73.00
02/05/2004,06:32,1051.25,1051.25,1051.00,1051.00,34,11,45.00
02/05/2004,06:33,1051.00,1051.00,1051.00,1051.00,0,10,10.00
02/05/2004,06:34,1051.25,1051.50,1051.25,1051.25,152,3,155.00
02/05/2004,06:35,1051.25,1051.50,1051.25,1051.50,151,34,185.00
02/05/2004,06:36,1051.50,1051.75,1051.50,1051.75,77,50,127.00
02/05/2004,06:37,1051.50,1051.75,1051.25,1051.25,20,104,124.00
02/05/2004,06:38,1051.00,1051.25,1051.00,1051.25,6,8,14.00
02/05/2004,06:39,1051.25,1051.50,1051.25,1051.50,80,0,80.00
02/05/2004,06:40,1051.50,1051.75,1051.25,1051.75,79,6,85.00
02/05/2004,06:41,1051.50,1051.75,1051.50,1051.75,191,2,193.00
02/05/2004,06:42,1051.75,1051.75,1051.50,1051.75,12,6,18.00
02/05/2004,06:43,1051.50,1051.50,1051.25,1051.25,0,102,102.00
02/05/2004,06:44,1051.50,1051.50,1051.25,1051.50,41,7,48.00
02/05/2004,06:45,1051.50,1052.00,1051.50,1051.75,222,34,256.00
02/05/2004,06:46,1051.75,1052.00,1051.75,1051.75,122,6,128.00
02/05/2004,06:47,1051.75,1051.75,1051.00,1051.25,33,178,211.00
02/05/2004,06:48,1051.25,1051.25,1051.00,1051.25,14,3,17.00
02/05/2004,06:49,1051.25,1051.50,1051.25,1051.25,34,19,53.00
02/05/2004,06:50,1051.25,1051.50,1051.25,1051.50,1,2,3.00
02/05/2004,06:51,1051.50,1051.50,1051.25,1051.50,112,19,131.00
02/05/2004,06:52,1051.25,1051.50,1051.25,1051.50,2,7,9.00
02/05/2004,06:53,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/05/2004,06:54,1051.25,1051.50,1051.25,1051.25,1,92,93.00
02/05/2004,06:55,1051.25,1051.25,1051.25,1051.25,0,9,9.00
02/05/2004,06:56,1051.25,1051.25,1051.25,1051.25,0,39,39.00
02/05/2004,06:57,1051.25,1051.75,1051.25,1051.75,30,12,42.00
02/05/2004,06:58,1051.50,1051.50,1051.50,1051.50,0,108,108.00
02/05/2004,06:59,1051.50,1051.75,1051.50,1051.75,1,37,38.00
02/05/2004,07:00,1051.50,1051.50,1051.50,1051.50,0,17,17.00
02/05/2004,07:01,1051.50,1051.75,1051.50,1051.75,46,11,57.00
02/05/2004,07:02,1051.75,1052.25,1051.75,1052.00,186,16,202.00
02/05/2004,07:03,1051.75,1052.25,1051.75,1051.75,6,59,65.00
02/05/2004,07:04,1051.75,1052.00,1051.75,1051.75,2,14,16.00
02/05/2004,07:05,1051.75,1051.75,1051.75,1051.75,0,43,43.00
02/05/2004,07:06,1051.75,1051.75,1051.50,1051.50,0,13,13.00
02/05/2004,07:07,1051.50,1051.75,1051.50,1051.50,10,7,17.00
02/05/2004,07:08,1051.75,1051.75,1051.25,1051.75,116,62,178.00
02/05/2004,07:09,1051.75,1052.00,1051.75,1052.00,32,9,41.00
02/05/2004,07:10,1052.00,1052.00,1051.75,1051.75,3,34,37.00
02/05/2004,07:11,1051.75,1052.00,1051.75,1051.75,2,45,47.00
02/05/2004,07:12,1051.75,1052.00,1051.75,1051.75,1,41,42.00
02/05/2004,07:13,1051.50,1051.50,1051.50,1051.50,0,11,11.00
02/05/2004,07:14,1051.50,1051.50,1051.25,1051.50,1,70,71.00
02/05/2004,07:15,1051.50,1051.75,1051.25,1051.50,6,34,40.00
02/05/2004,07:16,1051.50,1051.50,1051.50,1051.50,78,0,78.00
02/05/2004,07:17,1051.50,1051.75,1051.50,1051.75,62,0,62.00
02/05/2004,07:18,1051.75,1051.75,1051.75,1051.75,4,0,4.00
02/05/2004,07:19,1051.75,1051.75,1051.50,1051.75,18,2,20.00
02/05/2004,07:20,1051.75,1052.00,1051.75,1051.75,16,75,91.00
02/05/2004,07:21,1052.00,1052.00,1051.75,1051.75,1,25,26.00
02/05/2004,07:22,1051.50,1051.75,1051.50,1051.50,1,31,32.00
02/05/2004,07:23,1051.25,1051.50,1051.25,1051.50,43,22,65.00
02/05/2004,07:24,1051.50,1051.50,1051.25,1051.25,6,47,53.00
02/05/2004,07:25,1051.25,1051.50,1051.25,1051.50,5,65,70.00
02/05/2004,07:26,1051.25,1051.50,1051.25,1051.25,1,233,234.00
02/05/2004,07:27,1051.25,1051.50,1051.00,1051.25,25,19,44.00
02/05/2004,07:28,1051.00,1051.25,1051.00,1051.00,76,24,100.00
02/05/2004,07:29,1051.25,1051.25,1051.00,1051.00,4,27,31.00
02/05/2004,07:30,1051.00,1051.25,1050.75,1050.75,21,91,112.00
02/05/2004,07:31,1051.00,1051.00,1050.00,1050.75,342,507,849.00
02/05/2004,07:32,1050.75,1050.75,1050.50,1050.75,176,136,312.00
02/05/2004,07:33,1050.75,1051.00,1050.75,1050.75,130,2,132.00
02/05/2004,07:34,1050.75,1051.00,1050.75,1050.75,13,51,64.00
02/05/2004,07:35,1050.75,1051.00,1050.50,1051.00,52,99,151.00
02/05/2004,07:36,1050.75,1050.75,1050.75,1050.75,0,28,28.00
02/05/2004,07:37,1050.50,1051.00,1050.50,1050.75,234,150,384.00
02/05/2004,07:38,1051.00,1051.00,1050.50,1050.50,7,111,118.00
02/05/2004,07:39,1050.50,1050.75,1050.00,1050.25,41,231,272.00
02/05/2004,07:40,1050.25,1050.25,1050.25,1050.25,320,0,320.00
02/05/2004,07:41,1050.25,1050.50,1050.25,1050.25,53,38,91.00
02/05/2004,07:42,1050.25,1050.50,1050.25,1050.50,11,9,20.00
02/05/2004,07:43,1050.50,1050.75,1050.50,1050.75,124,51,175.00
02/05/2004,07:44,1050.75,1051.00,1050.50,1051.00,216,18,234.00
02/05/2004,07:45,1051.00,1051.25,1051.00,1051.25,308,6,314.00
02/05/2004,07:46,1051.25,1051.50,1051.25,1051.25,173,94,267.00
02/05/2004,07:47,1051.25,1051.50,1051.25,1051.25,1,66,67.00
02/05/2004,07:48,1051.25,1051.50,1051.00,1051.25,11,55,66.00
02/05/2004,07:49,1051.25,1051.50,1051.25,1051.25,4,22,26.00
02/05/2004,07:50,1051.50,1051.50,1051.25,1051.50,360,2,362.00
02/05/2004,07:51,1051.50,1051.75,1051.25,1051.50,6,57,63.00
02/05/2004,07:52,1051.50,1051.50,1051.00,1051.00,17,40,57.00
02/05/2004,07:53,1051.00,1051.25,1051.00,1051.00,1,13,14.00
02/05/2004,07:54,1051.25,1051.25,1051.25,1051.25,51,0,51.00
02/05/2004,07:55,1051.25,1051.25,1051.00,1051.00,17,11,28.00
02/05/2004,07:56,1051.00,1051.25,1051.00,1051.25,15,19,34.00
02/05/2004,07:57,1051.00,1051.00,1051.00,1051.00,0,208,208.00
02/05/2004,07:58,1051.00,1051.00,1050.75,1051.00,1,6,7.00
02/05/2004,07:59,1051.00,1051.00,1050.50,1050.50,1,53,54.00
02/05/2004,08:00,1050.75,1050.75,1050.50,1050.50,105,1,106.00
02/05/2004,08:01,1050.50,1050.75,1050.50,1050.75,10,3,13.00
02/05/2004,08:02,1050.75,1050.75,1050.75,1050.75,119,0,119.00
02/05/2004,08:03,1050.75,1051.00,1050.50,1050.50,10,16,26.00
02/05/2004,08:04,1050.75,1051.00,1050.75,1051.00,104,0,104.00
02/05/2004,08:05,1051.00,1051.25,1051.00,1051.00,5,1,6.00
02/05/2004,08:06,1051.00,1051.50,1051.00,1051.25,153,10,163.00
02/05/2004,08:07,1051.50,1051.50,1051.00,1051.00,31,113,144.00
02/05/2004,08:08,1051.25,1051.25,1051.00,1051.00,11,11,22.00
02/05/2004,08:09,1051.00,1051.25,1050.75,1050.75,81,191,272.00
02/05/2004,08:10,1051.00,1051.00,1050.75,1050.75,30,64,94.00
02/05/2004,08:11,1050.75,1050.75,1050.75,1050.75,0,2,2.00
02/05/2004,08:13,1051.00,1051.00,1050.75,1050.75,2,23,25.00
02/05/2004,08:14,1050.75,1051.00,1050.75,1051.00,6,15,21.00
02/05/2004,08:15,1051.00,1051.00,1051.00,1051.00,4,0,4.00
02/05/2004,08:16,1050.75,1050.75,1050.75,1050.75,0,1,1.00
02/05/2004,08:17,1050.75,1051.00,1050.75,1050.75,1,47,48.00
02/05/2004,08:18,1050.75,1050.75,1050.50,1050.50,3,76,79.00
02/05/2004,08:19,1050.50,1051.00,1050.50,1051.00,29,3,32.00
02/05/2004,08:20,1050.75,1050.75,1050.75,1050.75,0,83,83.00
02/05/2004,08:21,1050.75,1050.75,1050.75,1050.75,0,5,5.00
02/05/2004,08:22,1050.75,1051.00,1050.75,1050.75,1,4,5.00
02/05/2004,08:23,1051.00,1051.00,1050.75,1051.00,27,1,28.00
02/05/2004,08:24,1050.75,1051.00,1050.75,1051.00,2,1,3.00
02/05/2004,08:25,1050.75,1051.00,1050.75,1050.75,2,6,8.00
02/05/2004,08:26,1050.75,1051.00,1050.75,1051.00,1,72,73.00
02/05/2004,08:27,1050.75,1051.00,1050.50,1050.50,25,43,68.00
02/05/2004,08:28,1050.75,1051.00,1050.75,1050.75,27,18,45.00
02/05/2004,08:29,1050.75,1051.00,1050.75,1051.00,274,121,395.00
02/05/2004,08:30,1050.75,1051.50,1050.75,1051.25,684,140,824.00
02/05/2004,08:31,1051.25,1051.25,1050.50,1050.75,2654,1723,4377.00
02/05/2004,08:32,1051.00,1051.00,1050.50,1051.00,1299,1105,2404.00
02/05/2004,08:33,1051.00,1051.25,1050.50,1051.25,665,472,1137.00
02/05/2004,08:34,1051.00,1051.50,1051.00,1051.50,1894,333,2227.00
02/05/2004,08:35,1051.50,1052.00,1051.50,1051.50,2866,1415,4281.00
02/05/2004,08:36,1051.75,1052.00,1051.25,1052.00,1755,771,2526.00
02/05/2004,08:37,1052.00,1052.50,1051.75,1052.00,3389,1976,5365.00
02/05/2004,08:38,1052.25,1052.50,1051.75,1052.00,1576,1485,3061.00
02/05/2004,08:39,1052.00,1052.25,1051.75,1051.75,479,691,1170.00
02/05/2004,08:40,1052.00,1052.00,1051.25,1051.50,608,1680,2288.00
02/05/2004,08:41,1051.50,1051.75,1050.75,1050.75,379,2305,2684.00
02/05/2004,08:42,1050.75,1051.25,1050.50,1051.00,1081,1092,2173.00
02/05/2004,08:43,1050.75,1051.50,1050.25,1051.25,2849,1363,4212.00
02/05/2004,08:44,1051.25,1051.50,1051.00,1051.25,637,716,1353.00
02/05/2004,08:45,1051.25,1051.75,1050.75,1051.75,665,546,1211.00
02/05/2004,08:46,1051.75,1052.00,1051.25,1051.50,979,1072,2051.00
02/05/2004,08:47,1051.25,1051.75,1051.00,1051.50,1588,1658,3246.00
02/05/2004,08:48,1051.25,1051.25,1049.75,1050.00,468,4398,4866.00
02/05/2004,08:49,1049.75,1050.00,1049.00,1049.25,3006,3689,6695.00
02/05/2004,08:50,1049.25,1049.50,1049.00,1049.50,1528,1338,2866.00
02/05/2004,08:51,1049.50,1050.00,1049.00,1049.75,2784,393,3177.00
02/05/2004,08:52,1049.75,1050.50,1049.75,1049.75,1565,1974,3539.00
02/05/2004,08:53,1049.75,1050.00,1049.50,1050.00,1345,584,1929.00
02/05/2004,08:54,1049.75,1050.25,1049.50,1050.00,967,841,1808.00
02/05/2004,08:55,1050.00,1050.50,1050.00,1050.25,787,429,1216.00
02/05/2004,08:56,1050.25,1050.75,1050.25,1050.50,1540,927,2467.00
02/05/2004,08:57,1050.25,1050.75,1050.25,1050.50,1437,704,2141.00
02/05/2004,08:58,1050.25,1050.75,1050.00,1050.50,400,602,1002.00
02/05/2004,08:59,1050.50,1050.50,1049.75,1050.00,553,1152,1705.00
02/05/2004,09:00,1050.00,1050.00,1049.50,1050.00,921,556,1477.00
02/05/2004,09:01,1050.00,1050.50,1049.75,1050.25,861,203,1064.00
02/05/2004,09:02,1050.50,1051.25,1050.25,1050.75,2187,1010,3197.00
02/05/2004,09:03,1050.75,1052.00,1050.75,1051.75,3178,970,4148.00
02/05/2004,09:04,1051.75,1052.00,1051.25,1051.25,1072,755,1827.00
02/05/2004,09:05,1051.25,1051.50,1050.75,1050.75,226,1633,1859.00
02/05/2004,09:06,1050.75,1051.00,1049.75,1050.00,430,2884,3314.00
02/05/2004,09:07,1050.00,1051.00,1050.00,1050.25,1930,857,2787.00
02/05/2004,09:08,1050.25,1051.00,1049.75,1050.00,1499,1802,3301.00
02/05/2004,09:09,1050.00,1050.25,1049.25,1049.25,279,1747,2026.00
02/05/2004,09:10,1049.25,1050.00,1049.00,1049.75,1631,2086,3717.00
02/05/2004,09:11,1049.75,1050.00,1049.25,1049.75,563,717,1280.00
02/05/2004,09:12,1049.75,1050.00,1049.25,1049.25,371,833,1204.00
02/05/2004,09:13,1049.25,1049.75,1048.50,1049.25,2571,2720,5291.00
02/05/2004,09:14,1049.25,1049.50,1049.00,1049.25,370,578,948.00
02/05/2004,09:15,1049.50,1050.50,1049.25,1050.50,1993,1390,3383.00
02/05/2004,09:16,1050.50,1050.50,1049.75,1050.00,1040,1253,2293.00
02/05/2004,09:17,1050.00,1051.00,1049.50,1051.00,2349,672,3021.00
02/05/2004,09:18,1051.00,1051.00,1050.25,1050.50,876,1676,2552.00
02/05/2004,09:19,1050.25,1050.50,1049.25,1049.75,1207,3116,4323.00
02/05/2004,09:20,1049.75,1050.00,1049.50,1049.50,289,668,957.00
02/05/2004,09:21,1049.75,1049.75,1049.00,1049.50,521,1204,1725.00
02/05/2004,09:22,1049.50,1050.25,1049.25,1050.00,647,355,1002.00
02/05/2004,09:23,1050.00,1050.00,1049.00,1049.25,170,1263,1433.00
02/05/2004,09:24,1049.50,1049.75,1049.50,1049.75,548,262,810.00
02/05/2004,09:25,1049.75,1050.00,1049.25,1050.00,1177,652,1829.00
02/05/2004,09:26,1050.00,1050.00,1049.25,1049.50,1070,1272,2342.00
02/05/2004,09:27,1049.50,1049.75,1049.25,1049.50,1045,772,1817.00
02/05/2004,09:28,1049.50,1050.00,1049.50,1049.75,1273,643,1916.00
02/05/2004,09:29,1049.75,1050.00,1049.50,1049.75,219,322,541.00
02/05/2004,09:30,1049.75,1049.75,1049.00,1049.25,591,1517,2108.00
02/05/2004,09:31,1049.25,1050.00,1049.25,1049.50,1034,617,1651.00
02/05/2004,09:32,1049.50,1050.00,1049.50,1049.75,422,120,542.00
02/05/2004,09:33,1049.75,1050.75,1049.75,1050.75,1505,187,1692.00
02/05/2004,09:34,1050.75,1051.00,1050.00,1050.25,720,979,1699.00
02/05/2004,09:35,1050.00,1050.25,1049.75,1049.75,270,947,1217.00
02/05/2004,09:36,1049.75,1050.75,1049.75,1050.75,1669,537,2206.00
02/05/2004,09:37,1050.75,1051.00,1050.25,1050.50,771,757,1528.00
02/05/2004,09:38,1050.25,1051.50,1050.25,1051.25,2986,525,3511.00
02/05/2004,09:39,1051.25,1051.50,1050.75,1051.25,701,712,1413.00
02/05/2004,09:40,1051.25,1052.00,1050.75,1051.00,1791,991,2782.00
02/05/2004,09:41,1051.00,1051.00,1050.75,1051.00,1185,167,1352.00
02/05/2004,09:42,1050.75,1051.00,1050.75,1050.75,221,683,904.00
02/05/2004,09:43,1050.75,1051.00,1050.50,1050.75,695,1897,2592.00
02/05/2004,09:44,1050.75,1051.25,1050.75,1051.00,740,58,798.00
02/05/2004,09:45,1051.00,1051.00,1050.25,1050.50,221,913,1134.00
02/05/2004,09:46,1050.50,1050.75,1050.25,1050.75,437,88,525.00
02/05/2004,09:47,1050.75,1050.75,1050.25,1050.50,137,535,672.00
02/05/2004,09:48,1050.50,1050.75,1049.75,1050.00,224,1300,1524.00
02/05/2004,09:49,1050.25,1050.25,1050.00,1050.25,291,12,303.00
02/05/2004,09:50,1050.25,1050.75,1049.75,1050.50,691,925,1616.00
02/05/2004,09:51,1050.50,1050.75,1050.25,1050.50,231,112,343.00
02/05/2004,09:52,1050.50,1050.50,1049.75,1049.75,25,1929,1954.00
02/05/2004,09:53,1049.75,1050.50,1049.75,1050.25,842,1075,1917.00
02/05/2004,09:54,1050.25,1050.50,1049.75,1050.00,181,339,520.00
02/05/2004,09:55,1049.75,1050.25,1049.75,1050.00,367,743,1110.00
02/05/2004,09:56,1050.00,1050.50,1049.75,1050.00,223,860,1083.00
02/05/2004,09:57,1049.75,1050.25,1049.50,1050.00,799,1417,2216.00
02/05/2004,09:58,1050.00,1050.25,1049.75,1049.75,255,589,844.00
02/05/2004,09:59,1049.75,1050.00,1049.50,1049.50,271,843,1114.00
02/05/2004,10:00,1049.75,1049.75,1048.75,1049.25,660,2723,3383.00
02/05/2004,10:01,1049.25,1049.75,1049.25,1049.75,759,558,1317.00
02/05/2004,10:02,1049.50,1050.00,1049.25,1049.75,430,417,847.00
02/05/2004,10:03,1049.75,1049.75,1049.25,1049.25,231,505,736.00
02/05/2004,10:04,1049.50,1049.50,1049.25,1049.50,150,20,170.00
02/05/2004,10:05,1049.50,1049.75,1049.00,1049.75,401,628,1029.00
02/05/2004,10:06,1049.75,1049.75,1049.00,1049.25,478,363,841.00
02/05/2004,10:07,1049.25,1049.50,1048.75,1048.75,535,648,1183.00
02/05/2004,10:08,1048.75,1049.00,1048.50,1048.75,328,1340,1668.00
02/05/2004,10:09,1049.00,1049.00,1047.75,1048.25,996,3003,3999.00
02/05/2004,10:10,1048.00,1048.50,1047.75,1048.00,1115,1007,2122.00
02/05/2004,10:11,1048.00,1048.25,1048.00,1048.25,780,205,985.00
02/05/2004,10:12,1048.25,1048.75,1048.00,1048.50,1236,1276,2512.00
02/05/2004,10:13,1048.50,1048.75,1048.25,1048.25,141,619,760.00
02/05/2004,10:14,1048.50,1048.75,1048.00,1048.25,523,965,1488.00
02/05/2004,10:15,1048.25,1048.50,1048.00,1048.25,343,604,947.00
02/05/2004,10:16,1048.00,1048.50,1047.25,1047.50,1368,2417,3785.00
02/05/2004,10:17,1047.50,1048.00,1047.25,1047.75,1023,407,1430.00
02/05/2004,10:18,1047.75,1047.75,1047.25,1047.50,906,821,1727.00
02/05/2004,10:19,1047.50,1047.75,1047.25,1047.50,643,280,923.00
02/05/2004,10:20,1047.50,1047.75,1047.25,1047.75,240,477,717.00
02/05/2004,10:21,1047.75,1048.25,1047.50,1048.25,991,525,1516.00
02/05/2004,10:22,1048.25,1048.75,1048.25,1048.75,974,128,1102.00
02/05/2004,10:23,1048.50,1049.00,1048.50,1049.00,686,724,1410.00
02/05/2004,10:24,1049.00,1049.00,1048.50,1048.50,47,379,426.00
02/05/2004,10:25,1048.50,1048.75,1048.50,1048.75,115,228,343.00
02/05/2004,10:26,1048.75,1049.00,1048.50,1048.50,230,176,406.00
02/05/2004,10:27,1048.50,1049.00,1048.50,1048.75,742,74,816.00
02/05/2004,10:28,1049.00,1049.00,1048.50,1048.75,209,620,829.00
02/05/2004,10:29,1048.50,1048.75,1048.50,1048.50,151,18,169.00
02/05/2004,10:30,1048.50,1048.75,1048.25,1048.25,24,376,400.00
02/05/2004,10:31,1048.25,1048.50,1048.00,1048.00,59,293,352.00
02/05/2004,10:32,1048.25,1048.50,1048.00,1048.25,264,395,659.00
02/05/2004,10:33,1048.50,1048.50,1048.25,1048.50,303,367,670.00
02/05/2004,10:34,1048.50,1049.00,1048.50,1048.75,329,60,389.00
02/05/2004,10:35,1048.75,1049.00,1048.75,1049.00,56,81,137.00
02/05/2004,10:36,1049.00,1049.50,1048.75,1049.00,1128,292,1420.00
02/05/2004,10:37,1049.25,1049.50,1049.00,1049.25,286,76,362.00
02/05/2004,10:38,1049.25,1049.75,1049.25,1049.50,712,571,1283.00
02/05/2004,10:39,1049.50,1049.75,1049.25,1049.75,61,328,389.00
02/05/2004,10:40,1049.75,1050.00,1049.50,1050.00,1132,320,1452.00
02/05/2004,10:41,1049.75,1050.00,1049.50,1049.50,42,264,306.00
02/05/2004,10:42,1049.50,1049.75,1049.50,1049.50,7,358,365.00
02/05/2004,10:43,1049.50,1049.75,1049.50,1049.50,172,103,275.00
02/05/2004,10:44,1049.75,1050.25,1049.50,1049.75,1679,803,2482.00
02/05/2004,10:45,1049.75,1050.00,1049.75,1049.75,282,101,383.00
02/05/2004,10:46,1050.00,1050.00,1049.50,1049.75,234,1121,1355.00
02/05/2004,10:47,1049.75,1050.00,1049.50,1049.50,224,172,396.00
02/05/2004,10:48,1049.75,1049.75,1049.25,1049.25,483,369,852.00
02/05/2004,10:49,1049.25,1049.50,1049.25,1049.25,129,267,396.00
02/05/2004,10:50,1049.25,1049.50,1049.00,1049.25,163,328,491.00
02/05/2004,10:51,1049.25,1049.50,1049.00,1049.25,198,319,517.00
02/05/2004,10:52,1049.25,1049.50,1049.00,1049.00,165,395,560.00
02/05/2004,10:53,1049.25,1049.25,1048.75,1048.75,32,333,365.00
02/05/2004,10:54,1048.75,1049.00,1048.50,1048.50,31,494,525.00
02/05/2004,10:55,1048.50,1048.75,1048.50,1048.75,100,15,115.00
02/05/2004,10:56,1048.75,1048.75,1048.50,1048.75,230,384,614.00
02/05/2004,10:57,1048.75,1048.75,1048.50,1048.75,40,24,64.00
02/05/2004,10:58,1048.75,1048.75,1048.50,1048.75,18,12,30.00
02/05/2004,10:59,1048.50,1048.75,1048.00,1048.50,608,1422,2030.00
02/05/2004,11:00,1048.50,1049.00,1048.50,1049.00,771,165,936.00
02/05/2004,11:01,1049.00,1049.00,1048.00,1048.50,319,623,942.00
02/05/2004,11:02,1048.25,1049.00,1048.25,1049.00,555,77,632.00
02/05/2004,11:03,1049.00,1049.25,1048.75,1049.25,274,130,404.00
02/05/2004,11:04,1049.25,1049.50,1048.75,1048.75,929,673,1602.00
02/05/2004,11:05,1048.75,1048.75,1048.25,1048.25,18,511,529.00
02/05/2004,11:06,1048.25,1048.75,1048.25,1048.50,160,37,197.00
02/05/2004,11:07,1048.50,1048.75,1047.50,1048.00,287,1734,2021.00
02/05/2004,11:08,1048.00,1048.00,1047.50,1047.75,129,1077,1206.00
02/05/2004,11:09,1047.75,1048.50,1047.75,1048.25,847,738,1585.00
02/05/2004,11:10,1048.25,1048.25,1047.50,1047.75,492,979,1471.00
02/05/2004,11:11,1048.00,1048.00,1047.75,1047.75,27,207,234.00
02/05/2004,11:12,1047.75,1048.00,1047.50,1047.75,293,542,835.00
02/05/2004,11:13,1048.00,1048.00,1047.75,1047.75,332,309,641.00
02/05/2004,11:14,1047.75,1048.00,1047.75,1048.00,207,4,211.00
02/05/2004,11:15,1048.00,1048.75,1048.00,1048.75,756,86,842.00
02/05/2004,11:16,1048.50,1048.75,1048.50,1048.50,281,154,435.00
02/05/2004,11:17,1048.75,1048.75,1048.50,1048.50,46,139,185.00
02/05/2004,11:18,1048.50,1048.75,1048.25,1048.25,68,514,582.00
02/05/2004,11:19,1048.25,1048.50,1048.00,1048.50,131,103,234.00
02/05/2004,11:20,1048.50,1048.50,1048.25,1048.50,25,1,26.00
02/05/2004,11:21,1048.50,1048.50,1048.25,1048.50,13,14,27.00
02/05/2004,11:22,1048.50,1048.50,1048.25,1048.50,352,51,403.00
02/05/2004,11:23,1048.50,1048.50,1048.00,1048.25,159,248,407.00
02/05/2004,11:24,1048.50,1048.75,1048.25,1048.50,147,66,213.00
02/05/2004,11:25,1048.50,1048.75,1048.50,1048.75,77,8,85.00
02/05/2004,11:26,1048.75,1049.00,1048.75,1048.75,191,98,289.00
02/05/2004,11:27,1048.75,1048.75,1048.50,1048.75,13,120,133.00
02/05/2004,11:28,1048.75,1048.75,1048.50,1048.75,83,3,86.00
02/05/2004,11:29,1048.50,1048.50,1048.25,1048.50,17,266,283.00
02/05/2004,11:30,1048.50,1048.50,1048.25,1048.50,27,2,29.00
02/05/2004,11:31,1048.50,1048.75,1048.25,1048.75,163,89,252.00
02/05/2004,11:32,1048.75,1049.00,1048.50,1048.50,254,274,528.00
02/05/2004,11:33,1048.75,1048.75,1048.25,1048.50,65,469,534.00
02/05/2004,11:34,1048.25,1048.75,1048.25,1048.50,111,174,285.00
02/05/2004,11:35,1048.75,1049.25,1048.75,1049.25,609,18,627.00
02/05/2004,11:36,1049.25,1049.50,1049.00,1049.50,744,42,786.00
02/05/2004,11:37,1049.25,1049.50,1048.75,1049.00,10,725,735.00
02/05/2004,11:38,1049.00,1049.00,1048.75,1049.00,67,12,79.00
02/05/2004,11:39,1049.00,1049.00,1048.75,1049.00,301,13,314.00
02/05/2004,11:40,1049.00,1049.00,1048.50,1048.50,63,326,389.00
02/05/2004,11:41,1048.50,1048.75,1048.50,1048.50,21,253,274.00
02/05/2004,11:42,1048.75,1049.50,1048.75,1049.50,1053,69,1122.00
02/05/2004,11:43,1049.50,1049.50,1049.00,1049.25,382,523,905.00
02/05/2004,11:44,1049.25,1049.50,1049.00,1049.00,14,263,277.00
02/05/2004,11:45,1049.00,1049.25,1048.75,1049.00,125,269,394.00
02/05/2004,11:46,1049.00,1049.00,1048.50,1048.50,63,344,407.00
02/05/2004,11:47,1048.50,1049.00,1048.50,1048.75,119,38,157.00
02/05/2004,11:48,1049.00,1049.25,1048.75,1049.25,267,193,460.00
02/05/2004,11:49,1049.00,1049.25,1049.00,1049.00,2,55,57.00
02/05/2004,11:50,1049.25,1049.25,1048.75,1048.75,30,272,302.00
02/05/2004,11:51,1049.00,1049.25,1048.50,1049.00,523,342,865.00
02/05/2004,11:52,1049.00,1049.25,1049.00,1049.00,69,151,220.00
02/05/2004,11:53,1049.00,1049.25,1048.75,1048.75,21,154,175.00
02/05/2004,11:54,1049.00,1049.00,1048.50,1048.50,37,334,371.00
02/05/2004,11:55,1048.50,1048.75,1048.50,1048.75,202,93,295.00
02/05/2004,11:56,1048.75,1049.00,1048.50,1048.75,234,124,358.00
02/05/2004,11:57,1049.00,1049.00,1048.50,1048.50,34,76,110.00
02/05/2004,11:58,1048.75,1049.00,1048.50,1048.75,181,75,256.00
02/05/2004,11:59,1049.00,1049.25,1048.50,1049.25,834,431,1265.00
02/05/2004,12:00,1049.25,1050.00,1049.00,1050.00,2049,140,2189.00
02/05/2004,12:01,1050.00,1050.25,1049.50,1049.75,917,652,1569.00
02/05/2004,12:02,1050.00,1050.25,1049.75,1050.00,572,282,854.00
02/05/2004,12:03,1050.00,1050.00,1049.50,1049.75,345,457,802.00
02/05/2004,12:04,1049.75,1050.00,1049.50,1049.50,234,145,379.00
02/05/2004,12:05,1049.75,1050.00,1049.50,1049.75,312,174,486.00
02/05/2004,12:06,1049.75,1050.00,1049.50,1049.75,23,125,148.00
02/05/2004,12:07,1049.50,1050.00,1049.50,1050.00,117,27,144.00
02/05/2004,12:08,1049.75,1051.25,1049.75,1050.50,4658,891,5549.00
02/05/2004,12:09,1050.75,1051.00,1050.50,1051.00,1054,441,1495.00
02/05/2004,12:10,1051.00,1051.50,1050.50,1051.25,1246,909,2155.00
02/05/2004,12:11,1051.50,1051.75,1051.25,1051.50,913,491,1404.00
02/05/2004,12:12,1051.50,1052.50,1051.50,1052.00,3593,2327,5920.00
02/05/2004,12:13,1052.00,1053.00,1052.00,1053.00,2896,624,3520.00
02/05/2004,12:14,1053.00,1054.25,1052.75,1053.75,5222,2046,7268.00
02/05/2004,12:15,1053.75,1054.00,1053.25,1053.25,1343,3076,4419.00
02/05/2004,12:16,1053.25,1053.50,1052.50,1052.50,1141,3188,4329.00
02/05/2004,12:17,1052.75,1053.00,1052.25,1052.75,1339,1599,2938.00
02/05/2004,12:18,1052.75,1053.25,1052.50,1053.25,1327,663,1990.00
02/05/2004,12:19,1053.00,1053.25,1052.75,1053.00,215,717,932.00
02/05/2004,12:20,1053.00,1053.00,1052.25,1052.50,398,1761,2159.00
02/05/2004,12:21,1052.25,1052.75,1052.25,1052.75,629,643,1272.00
02/05/2004,12:22,1052.50,1052.75,1052.25,1052.50,358,1922,2280.00
02/05/2004,12:23,1052.50,1052.50,1051.50,1052.00,535,1707,2242.00
02/05/2004,12:24,1052.00,1052.25,1052.00,1052.25,198,241,439.00
02/05/2004,12:25,1052.25,1052.25,1052.00,1052.25,218,77,295.00
02/05/2004,12:26,1052.25,1052.50,1052.25,1052.25,388,65,453.00
02/05/2004,12:27,1052.25,1052.50,1052.00,1052.50,139,110,249.00
02/05/2004,12:28,1052.50,1052.75,1052.25,1052.75,957,178,1135.00
02/05/2004,12:29,1052.75,1053.00,1052.50,1053.00,735,287,1022.00
02/05/2004,12:30,1052.75,1053.00,1052.50,1052.75,148,165,313.00
02/05/2004,12:31,1052.75,1053.00,1052.50,1052.50,368,227,595.00
02/05/2004,12:32,1052.75,1053.00,1052.50,1052.75,346,137,483.00
02/05/2004,12:33,1052.75,1053.00,1052.50,1052.50,45,562,607.00
02/05/2004,12:34,1052.50,1053.00,1052.25,1053.00,1032,399,1431.00
02/05/2004,12:35,1053.00,1053.75,1052.75,1053.50,2336,468,2804.00
02/05/2004,12:36,1053.50,1053.75,1053.25,1053.50,1070,608,1678.00
02/05/2004,12:37,1053.50,1054.50,1053.50,1054.25,2304,904,3208.00
02/05/2004,12:38,1054.25,1054.50,1054.00,1054.50,696,445,1141.00
02/05/2004,12:39,1054.50,1054.50,1053.75,1054.00,259,1083,1342.00
02/05/2004,12:40,1054.25,1054.25,1053.75,1054.00,778,732,1510.00
02/05/2004,12:41,1054.00,1054.25,1053.50,1054.00,1212,1349,2561.00
02/05/2004,12:42,1054.25,1054.25,1054.00,1054.25,1753,148,1901.00
02/05/2004,12:43,1054.00,1054.25,1054.00,1054.25,359,217,576.00
02/05/2004,12:44,1054.25,1054.25,1053.75,1054.00,184,1259,1443.00
02/05/2004,12:45,1054.00,1054.00,1053.25,1053.50,118,1500,1618.00
02/05/2004,12:46,1053.50,1053.75,1053.25,1053.25,257,576,833.00
02/05/2004,12:47,1053.25,1053.50,1053.00,1053.25,52,414,466.00
02/05/2004,12:48,1053.00,1053.25,1052.75,1053.00,231,569,800.00
02/05/2004,12:49,1053.00,1053.25,1052.75,1052.75,129,267,396.00
02/05/2004,12:50,1053.00,1053.00,1052.50,1052.75,236,1049,1285.00
02/05/2004,12:51,1052.75,1053.25,1052.75,1053.00,550,425,975.00
02/05/2004,12:52,1053.00,1053.25,1052.50,1052.75,498,664,1162.00
02/05/2004,12:53,1052.75,1053.25,1052.50,1053.00,637,82,719.00
02/05/2004,12:54,1053.00,1053.00,1052.25,1052.25,79,1113,1192.00
02/05/2004,12:55,1052.50,1053.25,1052.25,1053.25,1281,530,1811.00
02/05/2004,12:56,1053.25,1053.25,1052.75,1053.00,458,735,1193.00
02/05/2004,12:57,1052.75,1053.00,1052.75,1053.00,7,114,121.00
02/05/2004,12:58,1053.00,1053.00,1052.25,1052.25,38,1013,1051.00
02/05/2004,12:59,1052.25,1052.50,1052.00,1052.00,338,1401,1739.00
02/05/2004,13:00,1052.00,1052.75,1052.00,1052.50,1444,265,1709.00
02/05/2004,13:01,1052.50,1052.75,1052.00,1052.25,68,994,1062.00
02/05/2004,13:02,1052.00,1052.75,1052.00,1052.50,853,383,1236.00
02/05/2004,13:03,1052.50,1053.00,1052.25,1052.75,763,432,1195.00
02/05/2004,13:04,1052.75,1052.75,1052.50,1052.75,173,24,197.00
02/05/2004,13:05,1052.50,1052.75,1052.25,1052.50,370,338,708.00
02/05/2004,13:06,1052.50,1052.75,1052.25,1052.50,296,49,345.00
02/05/2004,13:07,1052.75,1052.75,1052.50,1052.50,65,286,351.00
02/05/2004,13:08,1052.50,1052.75,1052.50,1052.50,122,108,230.00
02/05/2004,13:09,1052.50,1052.75,1052.25,1052.25,96,604,700.00
02/05/2004,13:10,1052.25,1052.75,1052.25,1052.50,308,37,345.00
02/05/2004,13:11,1052.75,1052.75,1052.25,1052.75,130,141,271.00
02/05/2004,13:12,1052.50,1052.50,1052.25,1052.25,38,466,504.00
02/05/2004,13:13,1052.25,1052.50,1052.00,1052.00,33,723,756.00
02/05/2004,13:14,1052.25,1052.25,1052.00,1052.00,190,41,231.00
02/05/2004,13:15,1052.25,1052.50,1052.00,1052.50,254,27,281.00
02/05/2004,13:16,1052.25,1052.50,1051.75,1052.25,434,844,1278.00
02/05/2004,13:17,1052.50,1052.75,1052.25,1052.75,386,26,412.00
02/05/2004,13:18,1052.75,1053.25,1052.75,1053.00,1377,174,1551.00
02/05/2004,13:19,1053.25,1053.50,1053.00,1053.25,921,221,1142.00
02/05/2004,13:20,1053.25,1053.25,1052.50,1052.75,95,1102,1197.00
02/05/2004,13:21,1052.75,1053.00,1052.50,1053.00,137,8,145.00
02/05/2004,13:22,1053.00,1053.00,1052.50,1053.00,384,336,720.00
02/05/2004,13:23,1053.00,1053.25,1052.75,1053.25,649,34,683.00
02/05/2004,13:24,1053.00,1053.50,1053.00,1053.25,242,24,266.00
02/05/2004,13:25,1053.25,1054.00,1053.00,1053.25,2165,976,3141.00
02/05/2004,13:26,1053.50,1054.25,1053.25,1054.25,1676,386,2062.00
02/05/2004,13:27,1054.00,1054.25,1053.50,1053.75,67,810,877.00
02/05/2004,13:28,1053.75,1053.75,1053.25,1053.50,27,1050,1077.00
02/05/2004,13:29,1053.25,1053.50,1052.75,1053.00,47,907,954.00
02/05/2004,13:30,1052.75,1053.00,1052.00,1052.25,238,1655,1893.00
02/05/2004,13:31,1052.25,1052.75,1052.25,1052.75,650,316,966.00
02/05/2004,13:32,1052.50,1053.25,1052.50,1053.00,633,148,781.00
02/05/2004,13:33,1053.00,1053.25,1052.75,1053.00,85,389,474.00
02/05/2004,13:34,1052.75,1053.00,1052.50,1052.75,209,276,485.00
02/05/2004,13:35,1053.00,1053.00,1052.25,1052.50,202,407,609.00
02/05/2004,13:36,1052.50,1052.75,1052.50,1052.75,314,37,351.00
02/05/2004,13:37,1052.50,1052.50,1051.75,1052.00,831,3374,4205.00
02/05/2004,13:38,1052.00,1052.25,1051.75,1052.00,224,635,859.00
02/05/2004,13:39,1052.00,1052.25,1051.75,1051.75,226,371,597.00
02/05/2004,13:40,1051.75,1052.00,1051.75,1051.75,19,774,793.00
02/05/2004,13:41,1051.75,1052.50,1051.75,1052.25,1248,903,2151.00
02/05/2004,13:42,1052.25,1052.50,1052.00,1052.25,236,993,1229.00
02/05/2004,13:43,1052.25,1052.50,1052.25,1052.50,34,274,308.00
02/05/2004,13:44,1052.50,1052.50,1052.25,1052.50,184,9,193.00
02/05/2004,13:45,1052.50,1052.75,1052.25,1052.75,1311,140,1451.00
02/05/2004,13:46,1052.75,1053.25,1052.75,1053.00,1643,442,2085.00
02/05/2004,13:47,1053.00,1053.25,1052.75,1053.25,323,733,1056.00
02/05/2004,13:48,1053.25,1053.25,1052.75,1053.25,92,265,357.00
02/05/2004,13:49,1053.25,1053.25,1052.50,1052.50,300,361,661.00
02/05/2004,13:50,1052.50,1052.75,1052.00,1052.25,376,954,1330.00
02/05/2004,13:51,1052.25,1052.50,1052.00,1052.25,335,1402,1737.00
02/05/2004,13:52,1052.25,1052.25,1052.00,1052.25,509,415,924.00
02/05/2004,13:53,1052.25,1052.25,1051.75,1051.75,201,1693,1894.00
02/05/2004,13:54,1051.75,1052.00,1051.50,1051.50,1054,969,2023.00
02/05/2004,13:55,1051.75,1052.00,1051.50,1051.75,169,105,274.00
02/05/2004,13:56,1052.00,1052.00,1051.50,1051.50,73,507,580.00
02/05/2004,13:57,1051.75,1051.75,1050.75,1050.75,578,2779,3357.00
02/05/2004,13:58,1051.00,1051.00,1049.75,1050.00,1207,3467,4674.00
02/05/2004,13:59,1050.25,1050.50,1049.50,1049.75,704,1145,1849.00
02/05/2004,14:00,1049.50,1049.75,1049.00,1049.50,1709,3106,4815.00
02/05/2004,14:01,1049.50,1050.25,1049.25,1050.00,1960,638,2598.00
02/05/2004,14:02,1050.00,1050.00,1049.50,1049.75,357,410,767.00
02/05/2004,14:03,1049.75,1050.00,1049.50,1050.00,282,22,304.00
02/05/2004,14:04,1050.00,1050.25,1049.75,1050.00,772,166,938.00
02/05/2004,14:05,1050.25,1050.25,1049.75,1050.00,528,561,1089.00
02/05/2004,14:06,1050.00,1050.00,1049.75,1050.00,129,28,157.00
02/05/2004,14:07,1050.00,1050.25,1049.75,1049.75,186,247,433.00
02/05/2004,14:08,1050.00,1050.00,1049.50,1049.50,43,558,601.00
02/05/2004,14:09,1049.50,1050.25,1049.50,1050.25,591,184,775.00
02/05/2004,14:10,1050.25,1050.50,1050.00,1050.50,606,163,769.00
02/05/2004,14:11,1050.25,1050.50,1050.25,1050.50,1274,20,1294.00
02/05/2004,14:12,1050.50,1050.75,1050.25,1050.25,1040,691,1731.00
02/05/2004,14:13,1050.25,1050.50,1050.00,1050.00,92,1319,1411.00
02/05/2004,14:14,1050.00,1050.50,1050.00,1050.25,177,35,212.00
02/05/2004,14:15,1050.25,1051.25,1050.25,1051.25,1480,407,1887.00
02/05/2004,14:16,1051.25,1051.50,1051.00,1051.00,472,967,1439.00
02/05/2004,14:17,1051.25,1051.25,1050.75,1051.00,711,611,1322.00
02/05/2004,14:18,1051.00,1051.25,1050.75,1051.00,753,312,1065.00
02/05/2004,14:19,1051.00,1051.00,1050.50,1050.50,913,1375,2288.00
02/05/2004,14:20,1050.50,1051.25,1050.25,1051.00,704,468,1172.00
02/05/2004,14:21,1051.00,1053.00,1051.00,1052.75,4392,893,5285.00
02/05/2004,14:22,1052.75,1053.00,1052.50,1052.50,940,1490,2430.00
02/05/2004,14:23,1052.75,1052.75,1052.25,1052.25,450,1189,1639.00
02/05/2004,14:24,1052.25,1052.75,1052.00,1052.75,548,579,1127.00
02/05/2004,14:25,1052.75,1052.75,1052.25,1052.25,25,637,662.00
02/05/2004,14:26,1052.50,1053.00,1052.50,1053.00,1243,364,1607.00
02/05/2004,14:27,1052.75,1053.00,1052.25,1052.25,450,1079,1529.00
02/05/2004,14:28,1052.25,1052.50,1052.00,1052.25,568,293,861.00
02/05/2004,14:29,1052.25,1053.00,1052.25,1052.75,495,257,752.00
02/05/2004,14:30,1053.00,1054.00,1052.75,1053.50,4322,1697,6019.00
02/05/2004,14:31,1053.50,1054.00,1053.25,1053.50,462,604,1066.00
02/05/2004,14:32,1053.50,1053.50,1053.00,1053.00,315,438,753.00
02/05/2004,14:33,1053.00,1053.25,1052.50,1052.75,367,1659,2026.00
02/05/2004,14:34,1052.50,1052.75,1052.25,1052.25,456,637,1093.00
02/05/2004,14:35,1052.50,1052.50,1051.75,1052.00,989,1088,2077.00
02/05/2004,14:36,1052.00,1052.25,1051.50,1051.75,1403,1891,3294.00
02/05/2004,14:37,1051.75,1052.00,1051.75,1052.00,549,15,564.00
02/05/2004,14:38,1051.75,1052.00,1051.50,1052.00,321,363,684.00
02/05/2004,14:39,1052.00,1052.25,1052.00,1052.00,297,20,317.00
02/05/2004,14:40,1052.00,1052.25,1052.00,1052.00,39,226,265.00
02/05/2004,14:41,1052.25,1052.25,1051.25,1052.00,438,899,1337.00
02/05/2004,14:42,1051.75,1052.00,1051.75,1051.75,333,362,695.00
02/05/2004,14:43,1051.75,1052.00,1051.00,1051.00,109,1144,1253.00
02/05/2004,14:44,1051.25,1051.25,1050.75,1050.75,433,1623,2056.00
02/05/2004,14:45,1050.75,1051.75,1050.50,1051.50,1033,627,1660.00
02/05/2004,14:46,1051.50,1051.75,1051.25,1051.50,79,723,802.00
02/05/2004,14:47,1051.50,1052.00,1051.25,1052.00,894,89,983.00
02/05/2004,14:48,1052.25,1052.75,1052.00,1052.50,1204,574,1778.00
02/05/2004,14:49,1052.50,1052.50,1052.00,1052.25,426,1166,1592.00
02/05/2004,14:50,1052.25,1052.25,1051.75,1052.00,140,868,1008.00
02/05/2004,14:51,1052.00,1052.25,1051.50,1051.75,378,539,917.00
02/05/2004,14:52,1051.50,1052.50,1051.50,1052.25,942,68,1010.00
02/05/2004,14:53,1052.25,1052.50,1052.00,1052.25,1151,608,1759.00
02/05/2004,14:54,1052.25,1052.25,1052.00,1052.00,428,9,437.00
02/05/2004,14:55,1052.00,1052.25,1051.50,1051.50,28,852,880.00
02/05/2004,14:56,1051.50,1051.75,1051.25,1051.50,182,1184,1366.00
02/05/2004,14:57,1051.50,1052.25,1051.50,1052.00,1137,53,1190.00
02/05/2004,14:58,1052.00,1052.25,1051.75,1052.25,737,591,1328.00
02/05/2004,14:59,1052.25,1052.50,1051.75,1051.75,974,1375,2349.00
02/05/2004,15:00,1051.75,1052.50,1051.50,1052.25,2085,1671,3756.00
02/05/2004,15:01,1052.25,1052.50,1051.75,1052.00,1240,2476,3716.00
02/05/2004,15:02,1052.25,1052.25,1051.75,1052.00,330,653,983.00
02/05/2004,15:03,1052.25,1052.25,1051.75,1051.75,489,689,1178.00
02/05/2004,15:04,1051.75,1052.00,1051.50,1052.00,325,405,730.00
02/05/2004,15:05,1052.00,1052.25,1051.75,1052.00,782,85,867.00
02/05/2004,15:06,1052.25,1052.25,1051.75,1052.00,304,784,1088.00
02/05/2004,15:07,1052.00,1052.25,1051.75,1052.00,266,597,863.00
02/05/2004,15:08,1052.00,1052.25,1051.75,1051.75,29,462,491.00
02/05/2004,15:09,1051.75,1052.00,1051.50,1051.75,9,815,824.00
02/05/2004,15:10,1051.50,1051.75,1051.25,1051.50,438,608,1046.00
02/05/2004,15:11,1051.50,1051.75,1051.25,1051.25,167,887,1054.00
02/05/2004,15:12,1051.25,1051.50,1051.00,1051.25,1042,1137,2179.00
02/05/2004,15:13,1051.50,1051.75,1051.25,1051.50,462,208,670.00
02/05/2004,15:14,1051.50,1051.75,1051.25,1051.25,102,358,460.00
02/05/2004,15:15,1051.25,1051.50,1050.25,1050.75,1820,2898,4718.00
02/05/2004,15:31,1051.00,1051.25,1050.75,1051.00,31,22,53.00
02/05/2004,15:32,1050.75,1050.75,1050.75,1050.75,0,83,83.00
02/05/2004,15:33,1050.75,1051.00,1050.50,1050.75,42,54,96.00
02/05/2004,15:34,1051.00,1051.00,1050.75,1050.75,1,1,2.00
02/05/2004,15:35,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,15:36,1051.00,1051.00,1051.00,1051.00,8,0,8.00
02/05/2004,15:37,1051.00,1051.00,1051.00,1051.00,7,0,7.00
02/05/2004,15:38,1051.00,1051.00,1051.00,1051.00,61,0,61.00
02/05/2004,15:39,1051.00,1051.00,1050.75,1050.75,47,77,124.00
02/05/2004,15:40,1050.75,1051.00,1050.50,1050.75,15,24,39.00
02/05/2004,15:41,1050.75,1050.75,1050.25,1050.25,17,114,131.00
02/05/2004,15:42,1050.50,1050.50,1050.50,1050.50,25,0,25.00
02/05/2004,15:43,1050.75,1050.75,1050.75,1050.75,132,0,132.00
02/05/2004,15:44,1050.75,1050.75,1050.75,1050.75,28,0,28.00
02/05/2004,15:45,1050.75,1050.75,1050.75,1050.75,5,0,5.00
02/05/2004,15:46,1051.00,1051.00,1051.00,1051.00,2,0,2.00
02/05/2004,15:47,1051.00,1051.00,1050.75,1050.75,2,1,3.00
02/05/2004,15:48,1050.75,1050.75,1050.75,1050.75,0,5,5.00
02/05/2004,15:49,1051.00,1051.00,1051.00,1051.00,35,0,35.00
02/05/2004,15:50,1050.75,1050.75,1050.75,1050.75,0,106,106.00
02/05/2004,15:51,1050.75,1050.75,1050.75,1050.75,0,45,45.00
02/05/2004,15:52,1050.75,1051.00,1050.75,1051.00,5,11,16.00
02/05/2004,15:53,1051.00,1051.00,1051.00,1051.00,5,0,5.00
02/05/2004,15:54,1051.00,1051.00,1051.00,1051.00,13,0,13.00
02/05/2004,15:56,1051.00,1051.25,1051.00,1051.25,26,0,26.00
02/05/2004,15:57,1051.00,1051.00,1050.50,1050.50,0,55,55.00
02/05/2004,15:58,1050.75,1050.75,1050.75,1050.75,5,0,5.00
02/05/2004,15:59,1050.75,1050.75,1050.75,1050.75,7,0,7.00
02/05/2004,16:00,1050.75,1051.00,1050.75,1051.00,24,0,24.00
02/05/2004,17:01,1050.50,1050.50,1050.25,1050.50,3,1,4.00
02/05/2004,17:02,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/05/2004,17:03,1050.50,1050.50,1050.50,1050.50,16,0,16.00
02/05/2004,17:04,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,17:05,1050.75,1050.75,1050.75,1050.75,14,0,14.00
02/05/2004,17:06,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,17:10,1050.50,1050.75,1050.50,1050.75,10,3,13.00
02/05/2004,17:11,1050.75,1050.75,1050.50,1050.50,1,1,2.00
02/05/2004,17:12,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/05/2004,17:14,1050.50,1050.50,1050.50,1050.50,0,10,10.00
02/05/2004,17:15,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/05/2004,17:22,1050.75,1050.75,1050.50,1050.50,7,6,13.00
02/05/2004,17:25,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/05/2004,17:27,1050.50,1050.50,1050.50,1050.50,0,5,5.00
02/05/2004,17:33,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/05/2004,17:40,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,17:41,1050.75,1050.75,1050.75,1050.75,6,0,6.00
02/05/2004,17:42,1050.50,1050.50,1050.50,1050.50,0,15,15.00
02/05/2004,17:43,1050.25,1050.50,1050.25,1050.25,1,110,111.00
02/05/2004,17:44,1050.25,1050.25,1050.25,1050.25,0,6,6.00
02/05/2004,17:45,1050.25,1050.25,1050.25,1050.25,0,2,2.00
02/05/2004,17:56,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/05/2004,18:01,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/05/2004,18:02,1050.25,1050.25,1050.25,1050.25,0,3,3.00
02/05/2004,18:03,1050.50,1050.50,1050.50,1050.50,5,0,5.00
02/05/2004,18:10,1050.50,1050.50,1050.50,1050.50,11,0,11.00
02/05/2004,18:15,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/05/2004,18:19,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/05/2004,18:23,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/05/2004,18:30,1050.25,1050.25,1050.25,1050.25,0,4,4.00
02/05/2004,18:32,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/05/2004,18:35,1050.50,1050.50,1050.50,1050.50,5,0,5.00
02/05/2004,18:36,1050.50,1050.75,1050.50,1050.75,21,0,21.00
02/05/2004,18:38,1050.50,1050.50,1050.25,1050.25,0,12,12.00
02/05/2004,18:46,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/05/2004,18:49,1050.50,1050.50,1050.50,1050.50,24,0,24.00
02/05/2004,18:50,1050.75,1050.75,1050.75,1050.75,10,0,10.00
02/05/2004,18:51,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,18:59,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/05/2004,19:02,1050.75,1050.75,1050.75,1050.75,5,0,5.00
02/05/2004,19:05,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,19:14,1050.75,1050.75,1050.75,1050.75,6,0,6.00
02/05/2004,19:16,1050.75,1050.75,1050.75,1050.75,32,0,32.00
02/05/2004,19:19,1050.75,1050.75,1050.75,1050.75,5,0,5.00
02/05/2004,19:24,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,19:27,1050.75,1050.75,1050.75,1050.75,18,0,18.00
02/05/2004,19:30,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/05/2004,19:35,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/05/2004,19:43,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/05/2004,19:49,1050.50,1050.50,1050.50,1050.50,0,5,5.00
02/05/2004,19:53,1050.50,1050.50,1050.50,1050.50,0,6,6.00
02/05/2004,19:55,1050.75,1050.75,1050.75,1050.75,5,0,5.00
02/05/2004,19:58,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/05/2004,20:01,1050.75,1050.75,1050.75,1050.75,5,0,5.00
02/05/2004,20:05,1050.75,1050.75,1050.75,1050.75,9,0,9.00
02/05/2004,20:09,1050.75,1051.00,1050.75,1051.00,3,0,3.00
02/05/2004,20:13,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,20:18,1051.00,1051.00,1051.00,1051.00,10,0,10.00
02/05/2004,20:19,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,20:20,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,20:21,1051.00,1051.00,1051.00,1051.00,8,0,8.00
02/05/2004,20:23,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,20:24,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,20:26,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,20:29,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,20:34,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/05/2004,20:35,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,20:37,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,20:38,1051.00,1051.00,1051.00,1051.00,0,6,6.00
02/05/2004,20:44,1051.00,1051.00,1051.00,1051.00,0,17,17.00
02/05/2004,20:45,1051.00,1051.25,1051.00,1051.25,80,3,83.00
02/05/2004,20:46,1051.25,1051.25,1051.25,1051.25,10,0,10.00
02/05/2004,20:53,1051.25,1051.25,1051.25,1051.25,4,0,4.00
02/05/2004,20:56,1051.25,1051.25,1051.00,1051.00,10,1,11.00
02/05/2004,20:57,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,20:58,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,20:59,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,21:00,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,21:02,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,21:05,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,21:06,1051.25,1051.50,1051.25,1051.50,2,0,2.00
02/05/2004,21:07,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/05/2004,21:09,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/05/2004,21:10,1051.25,1051.25,1051.25,1051.25,0,12,12.00
02/05/2004,21:17,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/05/2004,21:19,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/05/2004,21:20,1051.25,1051.25,1051.25,1051.25,0,4,4.00
02/05/2004,21:21,1051.50,1051.50,1051.50,1051.50,31,0,31.00
02/05/2004,21:22,1051.50,1051.50,1051.50,1051.50,5,0,5.00
02/05/2004,21:29,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/05/2004,21:32,1051.25,1051.25,1051.00,1051.25,1,6,7.00
02/05/2004,21:34,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,21:35,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,21:36,1051.25,1051.25,1051.25,1051.25,4,0,4.00
02/05/2004,21:38,1051.00,1051.00,1051.00,1051.00,0,6,6.00
02/05/2004,21:40,1051.00,1051.00,1051.00,1051.00,0,2,2.00
02/05/2004,21:45,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,21:46,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/05/2004,21:53,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,22:02,1051.00,1051.00,1051.00,1051.00,0,2,2.00
02/05/2004,22:04,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/05/2004,22:07,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,22:08,1051.25,1051.25,1051.25,1051.25,12,0,12.00
02/05/2004,22:09,1051.25,1051.25,1051.25,1051.25,3,0,3.00
02/05/2004,22:12,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/05/2004,22:13,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,22:16,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,22:17,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,22:20,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/05/2004,22:21,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/05/2004,22:22,1051.25,1051.50,1051.25,1051.50,10,0,10.00
02/05/2004,22:23,1051.50,1051.50,1051.50,1051.50,7,0,7.00
02/05/2004,22:24,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/05/2004,22:25,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/05/2004,22:27,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/05/2004,22:28,1051.50,1051.50,1051.50,1051.50,3,0,3.00
02/05/2004,22:29,1051.75,1051.75,1051.50,1051.75,3,1,4.00
02/05/2004,22:31,1051.75,1051.75,1051.00,1051.25,26,55,81.00
02/05/2004,22:35,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/05/2004,22:38,1051.25,1051.25,1051.25,1051.25,0,15,15.00
02/05/2004,22:45,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/05/2004,22:48,1051.25,1051.25,1051.00,1051.00,0,5,5.00
02/05/2004,22:49,1051.25,1051.25,1051.00,1051.00,1,3,4.00
02/05/2004,22:55,1051.25,1051.25,1051.25,1051.25,2,0,2.00
02/05/2004,23:00,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,23:02,1051.25,1051.25,1051.25,1051.25,4,0,4.00
02/05/2004,23:11,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/05/2004,23:15,1051.25,1051.25,1051.25,1051.25,10,0,10.00
02/05/2004,23:17,1051.50,1051.50,1051.25,1051.25,5,1,6.00
02/05/2004,23:31,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/05/2004,23:37,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/05/2004,23:47,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/05/2004,23:50,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/05/2004,23:58,1051.50,1051.50,1051.50,1051.50,22,0,22.00
02/06/2004,00:00,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,00:02,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/06/2004,00:05,1051.50,1051.50,1051.50,1051.50,9,0,9.00
02/06/2004,00:08,1051.25,1051.25,1051.25,1051.25,0,38,38.00
02/06/2004,00:12,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,00:19,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/06/2004,00:20,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/06/2004,00:22,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/06/2004,00:24,1051.25,1051.50,1051.25,1051.50,1,1,2.00
02/06/2004,00:25,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,00:26,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,00:27,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,00:28,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,00:30,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,00:31,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,00:34,1051.25,1051.25,1051.25,1051.25,0,11,11.00
02/06/2004,00:40,1051.25,1051.25,1051.00,1051.00,0,5,5.00
02/06/2004,00:42,1051.00,1051.00,1051.00,1051.00,0,2,2.00
02/06/2004,00:43,1051.25,1051.25,1051.25,1051.25,3,0,3.00
02/06/2004,00:44,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/06/2004,00:45,1051.00,1051.25,1051.00,1051.25,1,3,4.00
02/06/2004,00:48,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/06/2004,00:50,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,00:51,1051.50,1051.50,1051.50,1051.50,6,0,6.00
02/06/2004,00:55,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,00:56,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,01:01,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,01:02,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,01:05,1051.25,1051.50,1051.25,1051.50,10,1,11.00
02/06/2004,01:06,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,01:08,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,01:11,1051.50,1051.50,1051.25,1051.25,6,1,7.00
02/06/2004,01:12,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,01:14,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/06/2004,01:17,1051.50,1051.50,1051.50,1051.50,16,0,16.00
02/06/2004,01:18,1051.50,1051.50,1051.50,1051.50,63,0,63.00
02/06/2004,01:20,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,01:21,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/06/2004,01:22,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,01:23,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,01:24,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/06/2004,01:25,1051.50,1051.75,1051.50,1051.75,70,0,70.00
02/06/2004,01:26,1051.50,1051.50,1051.50,1051.50,0,7,7.00
02/06/2004,01:30,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/06/2004,01:31,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/06/2004,01:33,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,01:34,1051.50,1051.50,1051.25,1051.25,1,1,2.00
02/06/2004,01:38,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/06/2004,01:39,1051.50,1051.50,1051.50,1051.50,4,0,4.00
02/06/2004,01:42,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/06/2004,01:45,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,01:47,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/06/2004,01:48,1051.50,1051.50,1051.50,1051.50,37,0,37.00
02/06/2004,01:51,1051.75,1051.75,1051.75,1051.75,7,0,7.00
02/06/2004,01:52,1051.75,1052.00,1051.75,1051.75,44,13,57.00
02/06/2004,01:53,1051.75,1051.75,1051.75,1051.75,0,7,7.00
02/06/2004,01:54,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/06/2004,01:55,1051.75,1052.00,1051.75,1052.00,91,1,92.00
02/06/2004,01:56,1052.00,1052.00,1052.00,1052.00,2,0,2.00
02/06/2004,01:57,1052.00,1052.00,1052.00,1052.00,28,0,28.00
02/06/2004,01:58,1051.75,1051.75,1051.75,1051.75,0,24,24.00
02/06/2004,02:00,1051.75,1052.00,1051.50,1051.75,2,50,52.00
02/06/2004,02:01,1051.75,1051.75,1051.50,1051.50,5,36,41.00
02/06/2004,02:02,1051.75,1051.75,1051.50,1051.50,16,27,43.00
02/06/2004,02:03,1051.75,1052.00,1051.75,1052.00,62,0,62.00
02/06/2004,02:04,1052.00,1052.00,1052.00,1052.00,123,0,123.00
02/06/2004,02:05,1052.25,1052.25,1052.00,1052.00,18,12,30.00
02/06/2004,02:06,1052.25,1052.25,1052.25,1052.25,15,0,15.00
02/06/2004,02:07,1052.25,1052.25,1052.00,1052.25,45,1,46.00
02/06/2004,02:08,1052.50,1052.50,1052.25,1052.25,3,2,5.00
02/06/2004,02:09,1052.25,1052.50,1052.25,1052.50,1,12,13.00
02/06/2004,02:10,1052.25,1052.25,1052.25,1052.25,0,2,2.00
02/06/2004,02:11,1052.25,1052.50,1052.25,1052.50,109,1,110.00
02/06/2004,02:12,1052.50,1052.75,1052.50,1052.75,17,0,17.00
02/06/2004,02:13,1052.75,1052.75,1052.75,1052.75,122,0,122.00
02/06/2004,02:14,1052.75,1052.75,1052.75,1052.75,61,0,61.00
02/06/2004,02:15,1052.75,1053.00,1052.75,1053.00,15,0,15.00
02/06/2004,02:16,1053.00,1053.00,1052.75,1052.75,6,10,16.00
02/06/2004,02:17,1052.75,1052.75,1052.75,1052.75,0,26,26.00
02/06/2004,02:18,1053.00,1053.00,1052.75,1052.75,10,1,11.00
02/06/2004,02:19,1053.00,1053.00,1052.75,1052.75,1,3,4.00
02/06/2004,02:20,1052.75,1053.00,1052.75,1053.00,27,4,31.00
02/06/2004,02:21,1053.00,1053.00,1052.75,1052.75,3,20,23.00
02/06/2004,02:22,1053.00,1053.25,1053.00,1053.00,87,1,88.00
02/06/2004,02:23,1053.00,1053.25,1053.00,1053.25,1,7,8.00
02/06/2004,02:24,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/06/2004,02:25,1053.25,1053.25,1052.75,1052.75,1,6,7.00
02/06/2004,02:26,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/06/2004,02:27,1053.00,1053.25,1052.75,1053.00,51,6,57.00
02/06/2004,02:28,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/06/2004,02:29,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/06/2004,02:31,1053.00,1053.00,1053.00,1053.00,11,0,11.00
02/06/2004,02:32,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,02:33,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/06/2004,02:34,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,02:35,1053.00,1053.00,1053.00,1053.00,4,0,4.00
02/06/2004,02:36,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,02:37,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,02:38,1053.00,1053.00,1053.00,1053.00,4,0,4.00
02/06/2004,02:40,1053.00,1053.25,1053.00,1053.25,7,0,7.00
02/06/2004,02:41,1053.00,1053.25,1053.00,1053.25,1,18,19.00
02/06/2004,02:42,1053.00,1053.00,1053.00,1053.00,0,12,12.00
02/06/2004,02:43,1052.75,1053.00,1052.75,1053.00,65,1,66.00
02/06/2004,02:44,1053.00,1053.00,1053.00,1053.00,14,0,14.00
02/06/2004,02:45,1053.00,1053.25,1053.00,1053.00,21,1,22.00
02/06/2004,02:46,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/06/2004,02:47,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,02:48,1053.00,1053.00,1053.00,1053.00,0,4,4.00
02/06/2004,02:49,1053.00,1053.00,1052.75,1052.75,0,5,5.00
02/06/2004,02:50,1052.75,1052.75,1052.75,1052.75,0,10,10.00
02/06/2004,02:55,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/06/2004,02:57,1053.00,1053.00,1052.75,1052.75,39,5,44.00
02/06/2004,02:59,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/06/2004,03:00,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/06/2004,03:01,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/06/2004,03:03,1052.75,1052.75,1052.75,1052.75,0,20,20.00
02/06/2004,03:04,1052.75,1053.00,1052.75,1053.00,1,10,11.00
02/06/2004,03:05,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/06/2004,03:07,1052.75,1052.75,1052.50,1052.50,0,60,60.00
02/06/2004,03:08,1052.75,1052.75,1052.75,1052.75,12,0,12.00
02/06/2004,03:09,1053.00,1053.00,1053.00,1053.00,6,0,6.00
02/06/2004,03:10,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/06/2004,03:11,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/06/2004,03:12,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,03:13,1053.00,1053.00,1053.00,1053.00,15,0,15.00
02/06/2004,03:14,1053.00,1053.00,1053.00,1053.00,27,0,27.00
02/06/2004,03:16,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/06/2004,03:17,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/06/2004,03:18,1053.00,1053.00,1053.00,1053.00,6,0,6.00
02/06/2004,03:20,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,03:21,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,03:22,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/06/2004,03:23,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,03:24,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/06/2004,03:25,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/06/2004,03:26,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/06/2004,03:27,1053.00,1053.00,1053.00,1053.00,9,0,9.00
02/06/2004,03:28,1053.00,1053.25,1053.00,1053.00,2,1,3.00
02/06/2004,03:29,1053.00,1053.00,1053.00,1053.00,0,15,15.00
02/06/2004,03:31,1053.00,1053.00,1053.00,1053.00,0,64,64.00
02/06/2004,03:32,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/06/2004,03:33,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,03:35,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,03:36,1053.25,1053.25,1053.00,1053.25,157,2,159.00
02/06/2004,03:37,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,03:38,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,03:39,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,03:41,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/06/2004,03:42,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/06/2004,03:46,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,03:49,1053.25,1053.25,1053.25,1053.25,10,0,10.00
02/06/2004,03:51,1053.00,1053.25,1053.00,1053.25,1,12,13.00
02/06/2004,03:52,1053.00,1053.00,1053.00,1053.00,0,6,6.00
02/06/2004,03:53,1053.25,1053.25,1053.25,1053.25,68,0,68.00
02/06/2004,03:54,1053.00,1053.25,1053.00,1053.25,1,1,2.00
02/06/2004,03:55,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,03:56,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,03:57,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,03:58,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,03:59,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/06/2004,04:01,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,04:02,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,04:04,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,04:05,1053.00,1053.25,1053.00,1053.25,20,2,22.00
02/06/2004,04:06,1053.25,1053.25,1053.25,1053.25,21,0,21.00
02/06/2004,04:07,1053.00,1053.25,1053.00,1053.25,8,2,10.00
02/06/2004,04:08,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/06/2004,04:09,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,04:11,1053.00,1053.00,1053.00,1053.00,0,9,9.00
02/06/2004,04:12,1053.00,1053.00,1053.00,1053.00,0,19,19.00
02/06/2004,04:14,1053.00,1053.00,1053.00,1053.00,0,31,31.00
02/06/2004,04:16,1053.00,1053.00,1053.00,1053.00,0,11,11.00
02/06/2004,04:17,1052.75,1052.75,1052.75,1052.75,0,63,63.00
02/06/2004,04:18,1052.75,1053.00,1052.75,1053.00,20,33,53.00
02/06/2004,04:19,1052.75,1052.75,1052.75,1052.75,0,20,20.00
02/06/2004,04:21,1053.00,1053.00,1053.00,1053.00,19,0,19.00
02/06/2004,04:22,1052.75,1052.75,1052.75,1052.75,0,123,123.00
02/06/2004,04:23,1052.50,1052.75,1052.50,1052.75,77,2,79.00
02/06/2004,04:29,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/06/2004,04:32,1053.00,1053.00,1053.00,1053.00,35,0,35.00
02/06/2004,04:33,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/06/2004,04:35,1053.25,1053.50,1053.00,1053.50,159,1,160.00
02/06/2004,04:36,1053.50,1053.50,1053.50,1053.50,5,0,5.00
02/06/2004,04:37,1053.50,1053.75,1053.50,1053.75,11,0,11.00
02/06/2004,04:38,1053.50,1053.50,1053.50,1053.50,0,34,34.00
02/06/2004,04:39,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/06/2004,04:41,1053.50,1053.50,1053.50,1053.50,0,5,5.00
02/06/2004,04:42,1053.50,1053.50,1053.50,1053.50,0,6,6.00
02/06/2004,04:43,1053.50,1053.50,1053.50,1053.50,0,10,10.00
02/06/2004,04:46,1053.75,1053.75,1053.75,1053.75,10,0,10.00
02/06/2004,04:47,1053.75,1053.75,1053.75,1053.75,3,0,3.00
02/06/2004,04:48,1053.75,1053.75,1053.75,1053.75,4,0,4.00
02/06/2004,04:50,1053.50,1053.50,1053.50,1053.50,0,6,6.00
02/06/2004,04:51,1053.75,1053.75,1053.75,1053.75,3,0,3.00
02/06/2004,04:54,1053.50,1053.50,1053.50,1053.50,0,48,48.00
02/06/2004,04:55,1053.50,1053.50,1053.25,1053.25,1,12,13.00
02/06/2004,04:56,1053.25,1053.25,1053.25,1053.25,0,6,6.00
02/06/2004,04:57,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/06/2004,04:58,1053.25,1053.25,1053.25,1053.25,0,33,33.00
02/06/2004,04:59,1053.25,1053.25,1053.25,1053.25,0,30,30.00
02/06/2004,05:00,1053.00,1053.00,1053.00,1053.00,0,20,20.00
02/06/2004,05:01,1053.25,1053.25,1053.00,1053.00,7,10,17.00
02/06/2004,05:02,1053.00,1053.00,1053.00,1053.00,0,50,50.00
02/06/2004,05:03,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,05:06,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/06/2004,05:07,1053.00,1053.00,1053.00,1053.00,0,4,4.00
02/06/2004,05:08,1053.25,1053.25,1053.00,1053.00,25,10,35.00
02/06/2004,05:09,1053.25,1053.25,1053.25,1053.25,101,0,101.00
02/06/2004,05:10,1053.00,1053.25,1053.00,1053.25,1,5,6.00
02/06/2004,05:11,1053.25,1053.25,1053.25,1053.25,25,0,25.00
02/06/2004,05:12,1053.25,1053.25,1053.00,1053.25,17,10,27.00
02/06/2004,05:13,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,05:14,1053.25,1053.25,1053.25,1053.25,7,0,7.00
02/06/2004,05:15,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,05:16,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,05:17,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,05:18,1053.25,1053.25,1053.25,1053.25,80,0,80.00
02/06/2004,05:19,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/06/2004,05:20,1053.00,1053.25,1053.00,1053.25,4,2,6.00
02/06/2004,05:21,1053.25,1053.25,1053.00,1053.25,2,1,3.00
02/06/2004,05:22,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,05:23,1053.25,1053.50,1053.25,1053.50,97,0,97.00
02/06/2004,05:24,1053.50,1053.50,1053.50,1053.50,33,0,33.00
02/06/2004,05:25,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/06/2004,05:26,1053.50,1053.50,1053.25,1053.25,1,26,27.00
02/06/2004,05:27,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/06/2004,05:31,1053.25,1053.25,1053.25,1053.25,0,7,7.00
02/06/2004,05:32,1053.25,1053.25,1053.25,1053.25,0,30,30.00
02/06/2004,05:34,1053.25,1053.25,1053.25,1053.25,0,36,36.00
02/06/2004,05:35,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/06/2004,05:36,1053.50,1053.50,1053.50,1053.50,15,0,15.00
02/06/2004,05:37,1053.25,1053.25,1053.25,1053.25,0,14,14.00
02/06/2004,05:38,1053.25,1053.25,1053.25,1053.25,0,12,12.00
02/06/2004,05:39,1053.25,1053.25,1053.25,1053.25,0,21,21.00
02/06/2004,05:40,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,05:42,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,05:44,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/06/2004,05:45,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,05:46,1053.00,1053.25,1053.00,1053.25,2,1,3.00
02/06/2004,05:47,1053.00,1053.25,1053.00,1053.25,1,1,2.00
02/06/2004,05:50,1053.25,1053.25,1053.25,1053.25,7,0,7.00
02/06/2004,05:53,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/06/2004,05:54,1053.00,1053.00,1053.00,1053.00,0,4,4.00
02/06/2004,05:55,1053.25,1053.25,1053.25,1053.25,3,0,3.00
02/06/2004,05:56,1053.00,1053.25,1053.00,1053.25,3,1,4.00
02/06/2004,05:58,1053.25,1053.25,1053.25,1053.25,5,0,5.00
02/06/2004,05:59,1053.25,1053.25,1053.25,1053.25,16,0,16.00
02/06/2004,06:00,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,06:01,1053.00,1053.25,1053.00,1053.25,5,1,6.00
02/06/2004,06:03,1053.25,1053.25,1053.25,1053.25,30,0,30.00
02/06/2004,06:04,1053.25,1053.25,1053.25,1053.25,15,0,15.00
02/06/2004,06:05,1053.25,1053.25,1053.00,1053.00,8,2,10.00
02/06/2004,06:06,1053.00,1053.25,1053.00,1053.25,4,1,5.00
02/06/2004,06:07,1053.00,1053.00,1053.00,1053.00,0,45,45.00
02/06/2004,06:08,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/06/2004,06:09,1053.00,1053.00,1053.00,1053.00,0,128,128.00
02/06/2004,06:10,1053.00,1053.25,1053.00,1053.00,1,45,46.00
02/06/2004,06:11,1053.00,1053.25,1053.00,1053.25,91,1,92.00
02/06/2004,06:12,1053.25,1053.25,1053.25,1053.25,3,0,3.00
02/06/2004,06:13,1053.00,1053.00,1053.00,1053.00,0,16,16.00
02/06/2004,06:14,1053.00,1053.25,1053.00,1053.25,1,14,15.00
02/06/2004,06:15,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,06:16,1053.00,1053.25,1053.00,1053.25,1,1,2.00
02/06/2004,06:17,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/06/2004,06:19,1053.25,1053.25,1053.00,1053.00,1,3,4.00
02/06/2004,06:20,1053.00,1053.00,1053.00,1053.00,0,4,4.00
02/06/2004,06:21,1053.00,1053.00,1053.00,1053.00,0,137,137.00
02/06/2004,06:22,1052.75,1053.00,1052.75,1053.00,10,15,25.00
02/06/2004,06:23,1053.00,1053.00,1053.00,1053.00,44,0,44.00
02/06/2004,06:24,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/06/2004,06:25,1053.00,1053.00,1053.00,1053.00,54,0,54.00
02/06/2004,06:26,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/06/2004,06:28,1053.00,1053.00,1053.00,1053.00,25,0,25.00
02/06/2004,06:29,1053.00,1053.25,1053.00,1053.25,6,0,6.00
02/06/2004,06:30,1053.00,1053.25,1053.00,1053.25,1,6,7.00
02/06/2004,06:31,1053.25,1053.25,1053.00,1053.00,3,14,17.00
02/06/2004,06:32,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/06/2004,06:33,1053.00,1053.00,1052.75,1052.75,0,4,4.00
02/06/2004,06:34,1053.00,1053.00,1052.75,1053.00,31,2,33.00
02/06/2004,06:35,1053.00,1053.00,1053.00,1053.00,4,0,4.00
02/06/2004,06:36,1053.00,1053.00,1052.75,1053.00,18,10,28.00
02/06/2004,06:37,1053.00,1053.00,1052.75,1053.00,46,39,85.00
02/06/2004,06:38,1053.00,1053.25,1053.00,1053.25,42,0,42.00
02/06/2004,06:39,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/06/2004,06:42,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/06/2004,06:43,1053.25,1053.25,1053.00,1053.00,10,4,14.00
02/06/2004,06:44,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/06/2004,06:45,1053.00,1053.25,1053.00,1053.00,6,27,33.00
02/06/2004,06:46,1053.00,1053.00,1053.00,1053.00,0,23,23.00
02/06/2004,06:47,1053.00,1053.25,1053.00,1053.00,2,2,4.00
02/06/2004,06:48,1053.00,1053.00,1053.00,1053.00,0,9,9.00
02/06/2004,06:49,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/06/2004,06:50,1053.00,1053.00,1053.00,1053.00,0,6,6.00
02/06/2004,06:51,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/06/2004,06:52,1053.00,1053.00,1053.00,1053.00,0,43,43.00
02/06/2004,06:53,1053.00,1053.00,1053.00,1053.00,0,12,12.00
02/06/2004,06:54,1053.00,1053.00,1052.75,1053.00,21,2,23.00
02/06/2004,06:55,1053.00,1053.00,1052.75,1052.75,33,4,37.00
02/06/2004,06:57,1052.75,1053.00,1052.75,1053.00,67,1,68.00
02/06/2004,06:58,1053.00,1053.00,1053.00,1053.00,6,0,6.00
02/06/2004,07:00,1053.00,1053.25,1053.00,1053.00,18,1,19.00
02/06/2004,07:01,1053.25,1053.25,1053.00,1053.25,5,3,8.00
02/06/2004,07:03,1053.00,1053.25,1053.00,1053.25,1,5,6.00
02/06/2004,07:04,1053.00,1053.00,1053.00,1053.00,0,53,53.00
02/06/2004,07:05,1053.00,1053.25,1053.00,1053.25,133,17,150.00
02/06/2004,07:06,1053.50,1053.50,1053.25,1053.50,6,5,11.00
02/06/2004,07:07,1053.50,1053.50,1053.25,1053.50,6,6,12.00
02/06/2004,07:08,1053.50,1053.50,1053.25,1053.25,2,102,104.00
02/06/2004,07:09,1053.25,1053.75,1053.25,1053.50,105,17,122.00
02/06/2004,07:10,1053.50,1053.75,1053.50,1053.50,1,34,35.00
02/06/2004,07:11,1053.50,1053.75,1053.50,1053.75,16,55,71.00
02/06/2004,07:12,1053.50,1053.75,1053.50,1053.50,15,6,21.00
02/06/2004,07:13,1053.50,1053.50,1053.50,1053.50,0,50,50.00
02/06/2004,07:14,1053.75,1053.75,1053.50,1053.75,42,3,45.00
02/06/2004,07:15,1053.75,1054.00,1053.75,1053.75,13,52,65.00
02/06/2004,07:16,1054.00,1054.00,1053.75,1053.75,3,185,188.00
02/06/2004,07:17,1053.75,1054.00,1053.75,1054.00,3,14,17.00
02/06/2004,07:18,1053.75,1054.00,1053.50,1053.50,2,61,63.00
02/06/2004,07:19,1053.50,1053.75,1053.50,1053.75,10,12,22.00
02/06/2004,07:20,1053.75,1053.75,1053.25,1053.50,13,83,96.00
02/06/2004,07:21,1053.25,1053.75,1053.25,1053.25,63,118,181.00
02/06/2004,07:22,1053.50,1053.75,1053.50,1053.75,259,46,305.00
02/06/2004,07:23,1053.75,1054.00,1053.75,1054.00,171,56,227.00
02/06/2004,07:24,1053.75,1054.00,1053.75,1053.75,201,137,338.00
02/06/2004,07:25,1053.75,1054.00,1053.75,1053.75,14,78,92.00
02/06/2004,07:26,1053.75,1054.00,1053.50,1053.50,2,133,135.00
02/06/2004,07:27,1053.50,1053.75,1052.75,1053.00,57,317,374.00
02/06/2004,07:28,1053.00,1053.50,1052.50,1053.50,256,277,533.00
02/06/2004,07:29,1053.25,1053.75,1053.00,1053.25,84,61,145.00
02/06/2004,07:30,1053.25,1054.00,1053.00,1053.25,68,145,213.00
02/06/2004,07:31,1053.25,1053.25,1049.25,1051.50,1832,2682,4514.00
02/06/2004,07:32,1051.50,1052.75,1051.25,1052.50,1393,1514,2907.00
02/06/2004,07:33,1052.25,1052.25,1051.50,1051.75,385,957,1342.00
02/06/2004,07:34,1051.50,1054.00,1051.50,1054.00,1718,930,2648.00
02/06/2004,07:35,1054.00,1054.50,1053.50,1054.25,1723,1290,3013.00
02/06/2004,07:36,1054.50,1055.75,1054.25,1055.50,1712,805,2517.00
02/06/2004,07:37,1055.50,1055.50,1054.50,1054.50,536,581,1117.00
02/06/2004,07:38,1054.50,1054.75,1054.00,1054.25,142,715,857.00
02/06/2004,07:39,1054.00,1054.75,1054.00,1054.50,498,614,1112.00
02/06/2004,07:40,1054.50,1054.75,1054.00,1054.25,385,276,661.00
02/06/2004,07:41,1054.25,1054.50,1054.00,1054.00,168,179,347.00
02/06/2004,07:42,1054.00,1054.00,1053.25,1053.50,85,1251,1336.00
02/06/2004,07:43,1053.50,1054.25,1053.50,1054.00,712,139,851.00
02/06/2004,07:44,1054.25,1054.25,1053.75,1054.00,369,141,510.00
02/06/2004,07:45,1054.25,1054.25,1054.00,1054.25,318,80,398.00
02/06/2004,07:46,1054.00,1054.00,1053.75,1054.00,2,164,166.00
02/06/2004,07:47,1054.00,1054.00,1053.75,1053.75,9,28,37.00
02/06/2004,07:48,1053.75,1054.00,1053.50,1053.50,442,854,1296.00
02/06/2004,07:49,1053.75,1053.75,1053.25,1053.50,36,214,250.00
02/06/2004,07:50,1053.50,1054.00,1053.50,1053.75,303,148,451.00
02/06/2004,07:51,1053.75,1053.75,1053.00,1053.00,11,311,322.00
02/06/2004,07:52,1053.00,1053.25,1051.75,1052.25,199,1002,1201.00
02/06/2004,07:53,1052.00,1052.25,1051.50,1051.75,822,1285,2107.00
02/06/2004,07:54,1051.75,1052.25,1051.50,1052.00,457,87,544.00
02/06/2004,07:55,1052.00,1052.25,1051.75,1052.00,469,199,668.00
02/06/2004,07:56,1052.00,1052.00,1051.75,1052.00,131,23,154.00
02/06/2004,07:57,1051.75,1053.00,1051.50,1052.75,967,467,1434.00
02/06/2004,07:58,1052.75,1053.25,1052.75,1052.75,365,195,560.00
02/06/2004,07:59,1053.00,1053.00,1052.75,1052.75,26,249,275.00
02/06/2004,08:00,1053.00,1053.75,1052.75,1053.00,628,317,945.00
02/06/2004,08:01,1053.00,1053.25,1052.75,1052.75,19,30,49.00
02/06/2004,08:02,1052.75,1053.00,1052.75,1053.00,146,31,177.00
02/06/2004,08:03,1052.75,1052.75,1052.75,1052.75,0,6,6.00
02/06/2004,08:04,1053.00,1053.00,1052.50,1052.50,1,349,350.00
02/06/2004,08:05,1052.50,1052.50,1052.25,1052.25,71,158,229.00
02/06/2004,08:06,1052.25,1052.50,1052.25,1052.25,106,25,131.00
02/06/2004,08:07,1052.25,1052.25,1052.00,1052.25,23,206,229.00
02/06/2004,08:08,1052.00,1052.00,1051.75,1052.00,210,170,380.00
02/06/2004,08:09,1052.25,1052.75,1052.00,1052.75,316,10,326.00
02/06/2004,08:10,1052.75,1053.00,1052.50,1052.75,221,293,514.00
02/06/2004,08:11,1052.50,1052.75,1052.50,1052.50,8,17,25.00
02/06/2004,08:12,1052.75,1052.75,1052.50,1052.50,155,2,157.00
02/06/2004,08:13,1052.75,1052.75,1052.50,1052.50,27,17,44.00
02/06/2004,08:14,1052.50,1052.75,1052.25,1052.75,89,236,325.00
02/06/2004,08:15,1052.75,1053.00,1052.75,1052.75,80,58,138.00
02/06/2004,08:16,1052.75,1052.75,1052.75,1052.75,0,116,116.00
02/06/2004,08:17,1052.75,1052.75,1052.50,1052.75,3,71,74.00
02/06/2004,08:18,1052.75,1053.50,1052.75,1053.00,1042,184,1226.00
02/06/2004,08:19,1053.00,1053.25,1052.75,1053.25,7,45,52.00
02/06/2004,08:20,1053.25,1053.25,1053.00,1053.00,1,28,29.00
02/06/2004,08:21,1053.00,1053.25,1053.00,1053.00,5,6,11.00
02/06/2004,08:22,1053.00,1053.25,1053.00,1053.25,32,68,100.00
02/06/2004,08:23,1053.00,1053.25,1053.00,1053.00,8,271,279.00
02/06/2004,08:24,1053.00,1053.25,1053.00,1053.00,9,179,188.00
02/06/2004,08:25,1052.75,1053.00,1052.75,1053.00,24,12,36.00
02/06/2004,08:26,1052.75,1053.00,1052.75,1053.00,54,4,58.00
02/06/2004,08:27,1053.00,1053.50,1053.00,1053.25,341,7,348.00
02/06/2004,08:28,1053.50,1053.50,1053.00,1053.00,8,112,120.00
02/06/2004,08:29,1053.00,1053.25,1052.75,1053.00,217,365,582.00
02/06/2004,08:30,1053.00,1053.50,1053.00,1053.50,696,82,778.00
02/06/2004,08:31,1053.25,1053.75,1053.00,1053.00,1798,1483,3281.00
02/06/2004,08:32,1053.00,1054.25,1053.00,1053.50,2218,1391,3609.00
02/06/2004,08:33,1053.50,1054.00,1053.25,1053.50,1631,1027,2658.00
02/06/2004,08:34,1053.50,1054.50,1053.25,1054.50,3421,1196,4617.00
02/06/2004,08:35,1054.25,1055.25,1054.25,1055.25,2979,1138,4117.00
02/06/2004,08:36,1055.00,1055.25,1054.25,1054.50,1505,1997,3502.00
02/06/2004,08:37,1054.50,1054.50,1053.75,1054.25,1396,1776,3172.00
02/06/2004,08:38,1054.25,1055.00,1054.25,1054.75,3321,1256,4577.00
02/06/2004,08:39,1054.75,1054.75,1054.00,1054.00,592,1692,2284.00
02/06/2004,08:40,1054.00,1054.25,1053.50,1054.00,785,1873,2658.00
02/06/2004,08:41,1053.75,1054.00,1053.25,1053.50,1238,1751,2989.00
02/06/2004,08:42,1053.50,1053.75,1053.00,1053.00,441,1536,1977.00
02/06/2004,08:43,1053.00,1053.50,1052.75,1053.25,1786,2044,3830.00
02/06/2004,08:44,1053.50,1053.50,1052.75,1053.00,431,1331,1762.00
02/06/2004,08:45,1053.00,1053.25,1052.25,1053.00,1361,1931,3292.00
02/06/2004,08:46,1053.25,1054.00,1053.00,1054.00,1933,283,2216.00
02/06/2004,08:47,1053.75,1054.00,1053.50,1053.50,471,1478,1949.00
02/06/2004,08:48,1053.75,1053.75,1053.00,1053.00,468,1071,1539.00
02/06/2004,08:49,1053.00,1053.75,1053.00,1053.25,1267,1593,2860.00
02/06/2004,08:50,1053.25,1053.50,1052.75,1052.75,392,1331,1723.00
02/06/2004,08:51,1053.00,1053.25,1052.00,1052.00,1113,3689,4802.00
02/06/2004,08:52,1052.00,1052.75,1052.00,1052.25,1719,1515,3234.00
02/06/2004,08:53,1052.25,1052.50,1051.50,1051.75,864,2765,3629.00
02/06/2004,08:54,1052.00,1052.50,1051.75,1052.25,1752,1276,3028.00
02/06/2004,08:55,1052.50,1052.50,1051.50,1051.75,614,2080,2694.00
02/06/2004,08:56,1051.75,1052.25,1051.00,1052.00,1588,2944,4532.00
02/06/2004,08:57,1052.00,1052.50,1051.75,1052.25,1726,710,2436.00
02/06/2004,08:58,1052.00,1052.25,1051.50,1052.00,1287,1891,3178.00
02/06/2004,08:59,1052.00,1052.50,1051.75,1052.50,946,117,1063.00
02/06/2004,09:00,1052.50,1053.25,1052.00,1053.25,3091,930,4021.00
02/06/2004,09:01,1053.25,1053.75,1053.00,1053.75,2942,1169,4111.00
02/06/2004,09:02,1053.75,1054.50,1053.50,1053.75,2320,2066,4386.00
02/06/2004,09:03,1054.00,1054.25,1053.75,1054.25,678,578,1256.00
02/06/2004,09:04,1054.00,1054.50,1053.75,1054.00,880,1143,2023.00
02/06/2004,09:05,1054.00,1054.25,1053.75,1054.00,575,521,1096.00
02/06/2004,09:06,1053.75,1054.00,1053.50,1053.75,723,787,1510.00
02/06/2004,09:07,1054.00,1056.00,1053.75,1056.00,8034,2789,10823.00
02/06/2004,09:08,1056.00,1057.75,1055.50,1056.75,6283,3707,9990.00
02/06/2004,09:09,1056.75,1057.00,1056.50,1056.75,644,2039,2683.00
02/06/2004,09:10,1056.75,1057.50,1056.50,1057.25,2955,520,3475.00
02/06/2004,09:11,1057.25,1057.50,1056.50,1056.75,885,1761,2646.00
02/06/2004,09:12,1056.75,1057.00,1056.50,1056.75,356,774,1130.00
02/06/2004,09:13,1056.50,1056.75,1056.25,1056.25,1169,1313,2482.00
02/06/2004,09:14,1056.25,1056.75,1056.25,1056.50,612,1235,1847.00
02/06/2004,09:15,1056.75,1057.25,1056.50,1056.50,2054,1034,3088.00
02/06/2004,09:16,1056.75,1057.75,1056.75,1057.75,2670,1108,3778.00
02/06/2004,09:17,1057.75,1059.75,1057.75,1059.25,8130,4461,12591.00
02/06/2004,09:18,1059.25,1059.75,1059.00,1059.75,2794,2593,5387.00
02/06/2004,09:19,1059.75,1061.00,1059.25,1060.50,5556,3130,8686.00
02/06/2004,09:20,1060.50,1060.75,1060.00,1060.00,1933,2189,4122.00
02/06/2004,09:21,1060.00,1060.25,1059.75,1059.75,325,1527,1852.00
02/06/2004,09:22,1060.00,1060.00,1059.25,1059.50,555,1659,2214.00
02/06/2004,09:23,1059.50,1059.75,1059.50,1059.50,375,402,777.00
02/06/2004,09:24,1059.50,1060.00,1059.50,1059.75,1668,847,2515.00
02/06/2004,09:25,1059.75,1060.00,1059.50,1059.75,632,155,787.00
02/06/2004,09:26,1059.75,1060.00,1059.25,1060.00,1858,2138,3996.00
02/06/2004,09:27,1060.00,1060.25,1059.50,1059.50,1014,1035,2049.00
02/06/2004,09:28,1059.50,1060.00,1059.25,1059.75,907,720,1627.00
02/06/2004,09:29,1059.75,1060.00,1059.50,1059.50,491,776,1267.00
02/06/2004,09:30,1059.50,1060.00,1059.25,1060.00,787,471,1258.00
02/06/2004,09:31,1059.75,1061.50,1059.75,1061.50,6166,1500,7666.00
02/06/2004,09:32,1061.50,1062.50,1061.25,1062.50,5163,1626,6789.00
02/06/2004,09:33,1062.50,1062.75,1061.75,1062.25,1308,1703,3011.00
02/06/2004,09:34,1062.00,1062.50,1061.75,1062.00,1433,1311,2744.00
02/06/2004,09:35,1061.75,1062.25,1061.50,1062.00,1504,2340,3844.00
02/06/2004,09:36,1062.00,1062.25,1062.00,1062.00,784,1399,2183.00
02/06/2004,09:37,1061.75,1062.25,1061.75,1062.25,685,402,1087.00
02/06/2004,09:38,1062.00,1062.25,1061.75,1062.25,513,721,1234.00
02/06/2004,09:39,1062.00,1063.25,1061.75,1063.00,3192,1845,5037.00
02/06/2004,09:40,1063.25,1064.00,1063.00,1063.50,3814,2665,6479.00
02/06/2004,09:41,1063.75,1063.75,1062.75,1062.75,862,1970,2832.00
02/06/2004,09:42,1062.75,1063.00,1062.50,1062.50,191,1095,1286.00
02/06/2004,09:43,1062.50,1063.00,1062.50,1062.50,991,1187,2178.00
02/06/2004,09:44,1062.75,1063.00,1062.50,1062.75,1804,1014,2818.00
02/06/2004,09:45,1062.50,1062.75,1062.50,1062.50,104,209,313.00
02/06/2004,09:46,1062.50,1062.75,1061.75,1061.75,533,4250,4783.00
02/06/2004,09:47,1061.75,1062.50,1061.75,1062.00,1734,591,2325.00
02/06/2004,09:48,1062.25,1062.50,1061.75,1062.25,1322,841,2163.00
02/06/2004,09:49,1062.25,1062.50,1062.25,1062.25,175,337,512.00
02/06/2004,09:50,1062.25,1062.50,1062.00,1062.25,120,367,487.00
02/06/2004,09:51,1062.00,1062.25,1062.00,1062.25,281,162,443.00
02/06/2004,09:52,1062.25,1062.50,1061.75,1062.50,1132,758,1890.00
02/06/2004,09:53,1062.25,1062.50,1061.50,1061.50,89,2027,2116.00
02/06/2004,09:54,1061.50,1062.25,1061.50,1062.00,1460,1334,2794.00
02/06/2004,09:55,1062.25,1062.25,1061.50,1061.75,103,949,1052.00
02/06/2004,09:56,1061.50,1062.00,1061.50,1061.75,1353,207,1560.00
02/06/2004,09:57,1061.75,1062.00,1061.50,1061.75,522,399,921.00
02/06/2004,09:58,1061.75,1062.50,1061.75,1062.50,1997,580,2577.00
02/06/2004,09:59,1062.50,1063.00,1062.00,1062.75,1867,335,2202.00
02/06/2004,10:00,1062.75,1063.00,1062.50,1062.75,191,464,655.00
02/06/2004,10:01,1062.75,1063.00,1062.50,1062.75,412,410,822.00
02/06/2004,10:02,1062.50,1063.00,1062.50,1063.00,1084,85,1169.00
02/06/2004,10:03,1063.00,1063.00,1062.50,1062.50,12,534,546.00
02/06/2004,10:04,1062.75,1063.00,1062.50,1062.50,425,489,914.00
02/06/2004,10:05,1062.75,1062.75,1062.50,1062.50,98,765,863.00
02/06/2004,10:06,1062.50,1063.00,1062.50,1062.75,689,162,851.00
02/06/2004,10:07,1062.75,1063.00,1062.75,1062.75,92,286,378.00
02/06/2004,10:08,1062.75,1062.75,1062.00,1062.00,100,1210,1310.00
02/06/2004,10:09,1062.00,1062.25,1062.00,1062.00,66,211,277.00
02/06/2004,10:10,1062.00,1062.50,1061.75,1062.00,1296,1258,2554.00
02/06/2004,10:11,1062.00,1062.25,1061.75,1061.75,187,225,412.00
02/06/2004,10:12,1061.75,1062.00,1061.75,1062.00,668,62,730.00
02/06/2004,10:13,1062.00,1062.25,1061.75,1061.75,71,367,438.00
02/06/2004,10:14,1062.00,1062.00,1061.75,1061.75,269,82,351.00
02/06/2004,10:15,1062.00,1062.00,1061.50,1061.50,199,1255,1454.00
02/06/2004,10:16,1061.75,1061.75,1061.50,1061.50,108,189,297.00
02/06/2004,10:17,1061.75,1062.25,1061.50,1062.00,1356,352,1708.00
02/06/2004,10:18,1062.25,1062.25,1062.00,1062.00,29,492,521.00
02/06/2004,10:19,1062.00,1062.25,1061.75,1062.00,21,266,287.00
02/06/2004,10:20,1061.75,1062.00,1061.50,1061.50,57,912,969.00
02/06/2004,10:21,1061.75,1061.75,1061.25,1061.50,320,532,852.00
02/06/2004,10:22,1061.50,1061.75,1061.25,1061.50,482,278,760.00
02/06/2004,10:23,1061.50,1061.75,1061.25,1061.50,328,418,746.00
02/06/2004,10:24,1061.50,1062.25,1061.50,1061.75,1052,585,1637.00
02/06/2004,10:25,1062.00,1062.25,1061.75,1062.00,795,331,1126.00
02/06/2004,10:26,1062.00,1062.25,1061.75,1062.25,333,475,808.00
02/06/2004,10:27,1062.25,1062.75,1062.00,1062.50,1972,682,2654.00
02/06/2004,10:28,1062.50,1062.75,1062.50,1062.50,338,268,606.00
02/06/2004,10:29,1062.50,1063.00,1062.25,1062.75,950,444,1394.00
02/06/2004,10:30,1062.75,1062.75,1062.00,1062.75,598,859,1457.00
02/06/2004,10:31,1062.75,1063.00,1062.25,1062.50,384,458,842.00
02/06/2004,10:32,1062.50,1062.75,1062.25,1062.25,66,117,183.00
02/06/2004,10:33,1062.25,1062.50,1062.00,1062.00,124,545,669.00
02/06/2004,10:34,1062.00,1062.50,1062.00,1062.25,278,214,492.00
02/06/2004,10:35,1062.25,1062.25,1061.75,1062.00,164,536,700.00
02/06/2004,10:36,1062.25,1062.25,1062.00,1062.00,4,230,234.00
02/06/2004,10:37,1062.25,1062.50,1062.00,1062.25,231,47,278.00
02/06/2004,10:38,1062.25,1062.50,1062.25,1062.50,80,467,547.00
02/06/2004,10:39,1062.50,1062.50,1062.00,1062.25,157,171,328.00
02/06/2004,10:40,1062.00,1062.25,1062.00,1062.25,467,9,476.00
02/06/2004,10:41,1062.25,1062.25,1061.75,1062.00,90,468,558.00
02/06/2004,10:42,1061.75,1062.00,1061.75,1061.75,103,26,129.00
02/06/2004,10:43,1062.00,1062.25,1061.50,1061.75,396,654,1050.00
02/06/2004,10:44,1061.75,1062.00,1061.75,1062.00,12,103,115.00
02/06/2004,10:45,1061.75,1062.00,1061.50,1061.75,80,279,359.00
02/06/2004,10:46,1061.75,1062.00,1061.50,1061.75,106,161,267.00
02/06/2004,10:47,1062.00,1062.00,1061.75,1062.00,139,62,201.00
02/06/2004,10:48,1061.75,1062.25,1061.75,1062.25,663,50,713.00
02/06/2004,10:49,1062.25,1062.25,1061.25,1061.25,182,1885,2067.00
02/06/2004,10:50,1061.50,1061.50,1061.00,1061.00,138,610,748.00
02/06/2004,10:51,1061.25,1061.50,1061.00,1061.25,422,252,674.00
02/06/2004,10:52,1061.25,1061.50,1061.00,1061.50,210,213,423.00
02/06/2004,10:53,1061.50,1061.50,1061.00,1061.00,80,469,549.00
02/06/2004,10:54,1061.00,1061.25,1060.50,1060.75,651,1525,2176.00
02/06/2004,10:55,1060.50,1060.75,1060.25,1060.50,344,776,1120.00
02/06/2004,10:56,1060.50,1060.50,1060.25,1060.25,174,560,734.00
02/06/2004,10:57,1060.50,1061.25,1060.00,1061.25,1574,879,2453.00
02/06/2004,10:58,1061.25,1061.25,1060.50,1060.75,583,890,1473.00
02/06/2004,10:59,1060.75,1061.25,1060.50,1061.00,877,580,1457.00
02/06/2004,11:00,1061.00,1061.25,1060.75,1061.25,534,122,656.00
02/06/2004,11:01,1061.00,1061.50,1061.00,1061.25,332,258,590.00
02/06/2004,11:02,1061.25,1061.50,1060.25,1061.00,504,1475,1979.00
02/06/2004,11:03,1060.75,1061.00,1060.00,1061.00,1193,959,2152.00
02/06/2004,11:04,1060.75,1061.25,1060.50,1061.00,605,305,910.00
02/06/2004,11:05,1061.25,1061.75,1061.00,1061.25,1150,983,2133.00
02/06/2004,11:06,1061.25,1061.50,1061.00,1061.50,374,323,697.00
02/06/2004,11:07,1061.50,1061.50,1060.75,1060.75,349,769,1118.00
02/06/2004,11:08,1060.75,1061.25,1060.50,1061.00,388,30,418.00
02/06/2004,11:09,1061.25,1061.50,1061.00,1061.25,183,311,494.00
02/06/2004,11:10,1061.25,1061.25,1061.00,1061.00,64,81,145.00
02/06/2004,11:11,1061.00,1061.75,1061.00,1061.75,912,159,1071.00
02/06/2004,11:12,1061.75,1061.75,1061.00,1061.25,471,641,1112.00
02/06/2004,11:13,1061.25,1061.50,1061.25,1061.25,179,39,218.00
02/06/2004,11:14,1061.25,1061.50,1061.25,1061.25,52,156,208.00
02/06/2004,11:15,1061.50,1061.50,1061.25,1061.25,110,24,134.00
02/06/2004,11:16,1061.25,1062.00,1061.25,1061.75,824,128,952.00
02/06/2004,11:17,1061.75,1062.00,1061.75,1061.75,203,165,368.00
02/06/2004,11:18,1061.75,1062.25,1061.75,1062.00,793,246,1039.00
02/06/2004,11:19,1061.75,1062.00,1061.75,1062.00,17,49,66.00
02/06/2004,11:20,1062.00,1062.00,1061.75,1061.75,107,129,236.00
02/06/2004,11:21,1061.75,1062.00,1061.50,1061.75,144,193,337.00
02/06/2004,11:22,1061.75,1061.75,1061.50,1061.75,67,132,199.00
02/06/2004,11:23,1061.50,1061.75,1061.50,1061.75,6,177,183.00
02/06/2004,11:24,1061.50,1062.00,1061.50,1061.75,303,122,425.00
02/06/2004,11:25,1061.75,1062.00,1061.50,1061.75,113,298,411.00
02/06/2004,11:26,1061.75,1061.75,1061.25,1061.25,144,633,777.00
02/06/2004,11:27,1061.25,1061.50,1061.25,1061.50,109,12,121.00
02/06/2004,11:28,1061.50,1061.50,1061.25,1061.50,175,8,183.00
02/06/2004,11:29,1061.25,1061.50,1061.25,1061.25,31,64,95.00
02/06/2004,11:30,1061.25,1061.25,1060.75,1061.00,144,1545,1689.00
02/06/2004,11:31,1061.25,1061.50,1061.00,1061.25,491,794,1285.00
02/06/2004,11:32,1061.25,1061.25,1060.75,1061.00,7,206,213.00
02/06/2004,11:33,1061.00,1061.25,1061.00,1061.00,131,20,151.00
02/06/2004,11:34,1061.00,1061.25,1061.00,1061.00,7,468,475.00
02/06/2004,11:35,1061.00,1061.25,1061.00,1061.00,4,245,249.00
02/06/2004,11:36,1061.25,1061.25,1061.00,1061.00,35,22,57.00
02/06/2004,11:37,1061.25,1061.25,1061.00,1061.25,132,48,180.00
02/06/2004,11:38,1061.25,1061.75,1061.25,1061.50,698,45,743.00
02/06/2004,11:39,1061.50,1061.75,1061.50,1061.75,32,170,202.00
02/06/2004,11:40,1061.50,1062.50,1061.50,1062.25,1948,489,2437.00
02/06/2004,11:41,1062.25,1062.50,1062.00,1062.00,110,612,722.00
02/06/2004,11:42,1062.25,1062.25,1062.00,1062.00,294,55,349.00
02/06/2004,11:43,1062.00,1062.25,1061.75,1062.00,155,368,523.00
02/06/2004,11:44,1062.25,1062.25,1061.75,1062.00,149,123,272.00
02/06/2004,11:45,1062.00,1062.25,1061.75,1062.00,88,39,127.00
02/06/2004,11:46,1062.00,1062.25,1061.75,1061.75,146,288,434.00
02/06/2004,11:47,1062.00,1062.75,1061.75,1062.50,1662,697,2359.00
02/06/2004,11:48,1062.50,1062.75,1062.00,1062.00,362,353,715.00
02/06/2004,11:49,1062.25,1062.25,1061.75,1062.00,164,678,842.00
02/06/2004,11:50,1062.25,1062.50,1061.75,1062.25,1218,221,1439.00
02/06/2004,11:51,1062.25,1062.50,1062.00,1062.25,50,95,145.00
02/06/2004,11:52,1062.25,1062.50,1062.00,1062.25,296,87,383.00
02/06/2004,11:53,1062.25,1062.50,1062.25,1062.50,20,34,54.00
02/06/2004,11:54,1062.50,1062.50,1061.75,1062.00,76,587,663.00
02/06/2004,11:55,1061.75,1062.25,1061.75,1062.25,200,151,351.00
02/06/2004,11:56,1062.00,1062.25,1061.75,1061.75,41,116,157.00
02/06/2004,11:57,1061.75,1062.00,1061.75,1062.00,239,538,777.00
02/06/2004,11:58,1061.75,1062.25,1061.75,1062.00,124,19,143.00
02/06/2004,11:59,1062.25,1062.25,1062.00,1062.00,42,22,64.00
02/06/2004,12:00,1062.00,1062.25,1061.50,1061.50,214,1162,1376.00
02/06/2004,12:01,1061.50,1062.00,1061.25,1061.75,774,370,1144.00
02/06/2004,12:02,1061.75,1061.75,1061.50,1061.75,342,53,395.00
02/06/2004,12:03,1061.75,1061.75,1061.00,1061.00,52,1468,1520.00
02/06/2004,12:04,1061.00,1061.75,1061.00,1061.75,1432,36,1468.00
02/06/2004,12:05,1061.75,1062.25,1061.50,1062.00,1039,253,1292.00
02/06/2004,12:06,1062.00,1062.00,1061.75,1062.00,230,112,342.00
02/06/2004,12:07,1062.00,1062.25,1062.00,1062.00,103,24,127.00
02/06/2004,12:08,1062.00,1062.25,1062.00,1062.00,20,112,132.00
02/06/2004,12:09,1062.00,1062.25,1062.00,1062.25,23,16,39.00
02/06/2004,12:10,1062.00,1062.25,1062.00,1062.25,66,25,91.00
02/06/2004,12:11,1062.25,1062.75,1062.25,1062.75,1052,155,1207.00
02/06/2004,12:12,1062.75,1062.75,1061.75,1062.00,87,643,730.00
02/06/2004,12:13,1062.00,1062.00,1061.25,1061.25,158,1653,1811.00
02/06/2004,12:14,1061.25,1062.00,1061.25,1061.25,551,913,1464.00
02/06/2004,12:15,1061.50,1061.50,1061.00,1061.00,113,978,1091.00
02/06/2004,12:16,1061.25,1061.50,1061.00,1061.25,229,205,434.00
02/06/2004,12:17,1061.25,1061.50,1060.75,1061.00,119,379,498.00
02/06/2004,12:18,1061.00,1061.25,1061.00,1061.00,84,82,166.00
02/06/2004,12:19,1061.00,1061.25,1060.75,1061.00,39,94,133.00
02/06/2004,12:20,1061.00,1061.25,1060.75,1061.25,181,44,225.00
02/06/2004,12:21,1061.25,1061.75,1061.25,1061.75,1083,41,1124.00
02/06/2004,12:22,1061.50,1061.75,1061.50,1061.75,4,93,97.00
02/06/2004,12:23,1061.75,1061.75,1061.00,1061.00,37,755,792.00
02/06/2004,12:24,1061.25,1062.00,1061.00,1062.00,1550,5,1555.00
02/06/2004,12:25,1061.75,1062.50,1061.75,1062.00,835,827,1662.00
02/06/2004,12:26,1062.00,1062.00,1061.75,1061.75,5,58,63.00
02/06/2004,12:27,1061.75,1062.00,1061.50,1061.75,261,217,478.00
02/06/2004,12:28,1061.75,1062.00,1061.75,1061.75,20,566,586.00
02/06/2004,12:29,1061.75,1062.00,1061.50,1062.00,292,191,483.00
02/06/2004,12:30,1062.00,1062.00,1061.75,1061.75,171,269,440.00
02/06/2004,12:31,1061.75,1062.25,1061.50,1062.25,634,274,908.00
02/06/2004,12:32,1062.25,1063.25,1062.25,1063.00,2558,94,2652.00
02/06/2004,12:33,1063.25,1063.25,1062.50,1062.75,267,929,1196.00
02/06/2004,12:34,1062.75,1062.75,1062.50,1062.50,317,75,392.00
02/06/2004,12:35,1062.50,1062.50,1062.00,1062.25,386,1126,1512.00
02/06/2004,12:36,1062.25,1062.25,1061.75,1061.75,106,508,614.00
02/06/2004,12:37,1062.00,1062.25,1061.75,1062.00,354,149,503.00
02/06/2004,12:38,1062.00,1062.25,1061.75,1062.25,169,11,180.00
02/06/2004,12:39,1062.00,1062.25,1062.00,1062.00,42,182,224.00
02/06/2004,12:40,1062.00,1062.25,1062.00,1062.25,81,23,104.00
02/06/2004,12:41,1062.25,1062.50,1062.00,1062.25,861,612,1473.00
02/06/2004,12:42,1062.00,1062.00,1061.25,1061.25,156,2210,2366.00
02/06/2004,12:43,1061.25,1061.25,1061.00,1061.00,245,1107,1352.00
02/06/2004,12:44,1061.25,1061.50,1061.00,1061.25,378,245,623.00
02/06/2004,12:45,1061.25,1061.25,1061.00,1061.25,107,151,258.00
02/06/2004,12:46,1061.25,1061.50,1061.00,1061.00,330,243,573.00
02/06/2004,12:47,1061.25,1061.50,1061.00,1061.00,218,528,746.00
02/06/2004,12:48,1061.00,1061.25,1060.50,1061.00,1155,1794,2949.00
02/06/2004,12:49,1060.75,1062.00,1060.75,1062.00,2044,452,2496.00
02/06/2004,12:50,1061.75,1062.00,1061.25,1061.25,610,593,1203.00
02/06/2004,12:51,1061.50,1061.75,1061.50,1061.50,128,160,288.00
02/06/2004,12:52,1061.50,1061.50,1061.25,1061.50,123,156,279.00
02/06/2004,12:53,1061.50,1062.00,1061.50,1061.75,565,23,588.00
02/06/2004,12:54,1062.00,1062.25,1061.50,1061.50,396,379,775.00
02/06/2004,12:55,1061.75,1062.00,1061.50,1061.75,124,13,137.00
02/06/2004,12:56,1061.75,1062.00,1061.50,1061.75,376,410,786.00
02/06/2004,12:57,1061.50,1062.25,1061.50,1062.00,908,392,1300.00
02/06/2004,12:58,1062.25,1062.75,1062.00,1062.25,1417,1141,2558.00
02/06/2004,12:59,1062.25,1062.50,1062.00,1062.00,157,512,669.00
02/06/2004,13:00,1062.00,1063.00,1062.00,1062.25,1127,558,1685.00
02/06/2004,13:01,1062.25,1062.50,1062.00,1062.50,423,257,680.00
02/06/2004,13:02,1062.25,1062.50,1061.75,1062.00,248,445,693.00
02/06/2004,13:03,1062.00,1062.00,1061.75,1061.75,172,397,569.00
02/06/2004,13:04,1062.00,1062.25,1061.75,1062.25,133,170,303.00
02/06/2004,13:05,1062.00,1062.25,1061.75,1062.00,14,120,134.00
02/06/2004,13:06,1061.75,1062.00,1061.75,1062.00,62,398,460.00
02/06/2004,13:07,1061.75,1062.00,1061.00,1061.25,218,1678,1896.00
02/06/2004,13:08,1061.50,1061.75,1061.25,1061.50,262,72,334.00
02/06/2004,13:09,1061.50,1061.75,1061.50,1061.50,62,49,111.00
02/06/2004,13:10,1061.50,1062.00,1061.50,1062.00,305,196,501.00
02/06/2004,13:11,1062.00,1062.25,1061.75,1062.25,544,263,807.00
02/06/2004,13:12,1062.25,1062.25,1061.75,1062.00,35,131,166.00
02/06/2004,13:13,1062.00,1062.00,1061.25,1061.50,71,383,454.00
02/06/2004,13:14,1061.50,1061.50,1061.50,1061.50,266,0,266.00
02/06/2004,13:15,1061.50,1061.75,1061.50,1061.75,36,39,75.00
02/06/2004,13:16,1061.75,1062.00,1061.75,1061.75,175,106,281.00
02/06/2004,13:17,1061.75,1062.00,1061.75,1062.00,227,21,248.00
02/06/2004,13:18,1062.00,1062.25,1061.75,1062.00,109,133,242.00
02/06/2004,13:19,1062.00,1062.00,1061.75,1062.00,6,42,48.00
02/06/2004,13:20,1061.75,1062.00,1061.75,1062.00,4,49,53.00
02/06/2004,13:21,1061.75,1062.00,1061.75,1062.00,7,20,27.00
02/06/2004,13:22,1062.00,1062.00,1061.75,1061.75,13,22,35.00
02/06/2004,13:23,1062.00,1062.25,1061.75,1062.25,664,64,728.00
02/06/2004,13:24,1062.25,1062.25,1061.75,1062.00,90,238,328.00
02/06/2004,13:25,1061.75,1061.75,1061.25,1061.75,378,1103,1481.00
02/06/2004,13:26,1061.75,1062.00,1061.75,1062.00,276,34,310.00
02/06/2004,13:27,1062.00,1062.75,1062.00,1062.75,1242,81,1323.00
02/06/2004,13:28,1062.50,1063.00,1062.25,1062.75,1237,838,2075.00
02/06/2004,13:29,1062.50,1062.75,1062.50,1062.75,119,467,586.00
02/06/2004,13:30,1062.75,1063.00,1062.00,1062.25,795,888,1683.00
02/06/2004,13:31,1062.00,1062.25,1062.00,1062.25,544,6,550.00
02/06/2004,13:32,1062.25,1062.25,1062.00,1062.25,38,36,74.00
02/06/2004,13:33,1062.25,1062.50,1062.25,1062.50,523,7,530.00
02/06/2004,13:34,1062.75,1062.75,1062.50,1062.50,39,170,209.00
02/06/2004,13:35,1062.50,1063.00,1062.25,1063.00,1497,90,1587.00
02/06/2004,13:36,1062.75,1063.50,1062.75,1063.50,2072,563,2635.00
02/06/2004,13:37,1063.25,1063.50,1062.75,1062.75,58,589,647.00
02/06/2004,13:38,1063.00,1063.00,1062.75,1063.00,216,115,331.00
02/06/2004,13:39,1063.25,1064.00,1063.00,1063.75,1698,974,2672.00
02/06/2004,13:40,1063.75,1063.75,1063.25,1063.50,669,417,1086.00
02/06/2004,13:41,1063.50,1063.50,1063.00,1063.00,311,1011,1322.00
02/06/2004,13:42,1063.25,1063.25,1062.75,1062.75,266,1204,1470.00
02/06/2004,13:43,1062.75,1063.00,1062.50,1062.75,298,429,727.00
02/06/2004,13:44,1063.00,1063.00,1062.75,1063.00,169,199,368.00
02/06/2004,13:45,1062.75,1063.00,1062.75,1063.00,30,228,258.00
02/06/2004,13:46,1063.00,1063.75,1062.75,1063.50,881,30,911.00
02/06/2004,13:47,1063.75,1063.75,1063.00,1063.25,751,1429,2180.00
02/06/2004,13:48,1063.00,1063.25,1063.00,1063.25,214,47,261.00
02/06/2004,13:49,1063.25,1063.50,1063.25,1063.25,73,347,420.00
02/06/2004,13:50,1063.25,1063.50,1063.25,1063.50,149,51,200.00
02/06/2004,13:51,1063.50,1064.00,1063.25,1064.00,876,308,1184.00
02/06/2004,13:52,1064.00,1064.75,1063.75,1064.25,3779,2520,6299.00
02/06/2004,13:53,1064.25,1064.25,1063.75,1064.00,739,1322,2061.00
02/06/2004,13:54,1064.25,1064.50,1064.00,1064.25,373,415,788.00
02/06/2004,13:55,1064.25,1064.25,1064.00,1064.25,256,37,293.00
02/06/2004,13:56,1064.25,1064.75,1064.00,1064.50,1015,853,1868.00
02/06/2004,13:57,1064.50,1064.50,1063.75,1064.00,448,612,1060.00
02/06/2004,13:58,1064.00,1064.25,1063.75,1063.75,387,133,520.00
02/06/2004,13:59,1064.00,1064.50,1063.75,1064.50,755,99,854.00
02/06/2004,14:00,1064.25,1064.50,1063.75,1063.75,199,422,621.00
02/06/2004,14:01,1063.75,1064.00,1063.50,1063.50,526,728,1254.00
02/06/2004,14:02,1063.50,1064.25,1063.50,1063.75,338,586,924.00
02/06/2004,14:03,1063.75,1064.00,1063.50,1064.00,140,132,272.00
02/06/2004,14:04,1064.00,1064.00,1063.75,1063.75,43,41,84.00
02/06/2004,14:05,1063.75,1064.50,1063.75,1064.50,809,305,1114.00
02/06/2004,14:06,1064.50,1064.75,1063.75,1063.75,539,2048,2587.00
02/06/2004,14:07,1063.75,1064.25,1063.75,1064.25,422,67,489.00
02/06/2004,14:08,1064.25,1064.50,1064.25,1064.25,292,15,307.00
02/06/2004,14:09,1064.25,1064.50,1064.00,1064.25,352,254,606.00
02/06/2004,14:10,1064.25,1065.00,1064.25,1064.75,1637,643,2280.00
02/06/2004,14:11,1064.75,1065.25,1064.50,1065.00,1888,1077,2965.00
02/06/2004,14:12,1065.00,1065.25,1064.75,1065.00,1589,843,2432.00
02/06/2004,14:13,1065.00,1065.50,1065.00,1065.00,2115,1874,3989.00
02/06/2004,14:14,1064.75,1066.00,1064.75,1065.50,2873,1423,4296.00
02/06/2004,14:15,1065.75,1065.75,1065.00,1065.50,837,1106,1943.00
02/06/2004,14:16,1065.50,1065.75,1065.25,1065.25,572,1071,1643.00
02/06/2004,14:17,1065.25,1065.25,1064.50,1064.50,761,2036,2797.00
02/06/2004,14:18,1064.50,1064.75,1064.25,1064.25,262,637,899.00
02/06/2004,14:19,1064.25,1064.50,1064.00,1064.25,642,909,1551.00
02/06/2004,14:20,1064.25,1064.25,1064.00,1064.00,331,167,498.00
02/06/2004,14:21,1064.25,1064.25,1063.75,1063.75,278,696,974.00
02/06/2004,14:22,1064.00,1064.50,1063.75,1064.50,471,8,479.00
02/06/2004,14:23,1064.50,1065.00,1064.25,1064.50,1228,714,1942.00
02/06/2004,14:24,1064.50,1064.50,1063.50,1063.50,66,1343,1409.00
02/06/2004,14:25,1063.75,1063.75,1063.25,1063.50,449,1864,2313.00
02/06/2004,14:26,1063.75,1063.75,1063.25,1063.50,523,480,1003.00
02/06/2004,14:27,1063.50,1064.00,1063.25,1064.00,753,51,804.00
02/06/2004,14:28,1063.75,1064.25,1063.75,1064.00,674,415,1089.00
02/06/2004,14:29,1064.00,1064.50,1063.75,1064.25,728,138,866.00
02/06/2004,14:30,1064.25,1064.50,1064.25,1064.25,319,192,511.00
02/06/2004,14:31,1064.00,1064.75,1063.75,1064.50,950,1000,1950.00
02/06/2004,14:32,1064.50,1064.50,1063.50,1064.00,734,1511,2245.00
02/06/2004,14:33,1064.00,1064.75,1063.75,1064.50,2111,591,2702.00
02/06/2004,14:34,1064.50,1064.75,1064.25,1064.50,309,290,599.00
02/06/2004,14:35,1064.50,1064.50,1064.00,1064.00,218,506,724.00
02/06/2004,14:36,1064.25,1064.50,1064.00,1064.50,729,438,1167.00
02/06/2004,14:37,1064.50,1064.75,1064.25,1064.50,591,214,805.00
02/06/2004,14:38,1064.50,1064.75,1064.00,1064.25,104,1016,1120.00
02/06/2004,14:39,1064.00,1064.50,1064.00,1064.50,554,351,905.00
02/06/2004,14:40,1064.25,1065.00,1064.25,1064.75,1427,370,1797.00
02/06/2004,14:41,1065.00,1065.50,1064.75,1065.25,1863,818,2681.00
02/06/2004,14:42,1065.25,1065.50,1065.00,1065.50,990,392,1382.00
02/06/2004,14:43,1065.25,1065.75,1065.00,1065.25,1513,873,2386.00
02/06/2004,14:44,1065.25,1065.50,1064.75,1064.75,1002,1834,2836.00
02/06/2004,14:45,1065.00,1065.50,1064.75,1065.25,842,278,1120.00
02/06/2004,14:46,1065.50,1065.75,1065.00,1065.25,963,331,1294.00
02/06/2004,14:47,1065.50,1066.00,1065.25,1065.75,1731,899,2630.00
02/06/2004,14:48,1065.75,1066.00,1065.50,1066.00,496,581,1077.00
02/06/2004,14:49,1066.00,1066.00,1065.50,1065.75,228,281,509.00
02/06/2004,14:50,1065.75,1066.00,1065.25,1065.25,289,1008,1297.00
02/06/2004,14:51,1065.25,1065.50,1065.25,1065.25,96,1079,1175.00
02/06/2004,14:52,1065.25,1065.50,1065.00,1065.00,295,820,1115.00
02/06/2004,14:53,1065.00,1065.25,1064.75,1064.75,118,719,837.00
02/06/2004,14:54,1064.75,1065.25,1064.75,1065.00,979,860,1839.00
02/06/2004,14:55,1065.00,1065.25,1065.00,1065.00,1135,319,1454.00
02/06/2004,14:56,1065.00,1065.25,1065.00,1065.25,841,157,998.00
02/06/2004,14:57,1065.25,1065.25,1064.50,1065.25,399,1542,1941.00
02/06/2004,14:58,1065.00,1065.50,1065.00,1065.25,947,129,1076.00
02/06/2004,14:59,1065.50,1066.00,1065.25,1066.00,2238,382,2620.00
02/06/2004,15:00,1066.00,1066.00,1065.50,1065.75,3503,1661,5164.00
02/06/2004,15:01,1066.00,1066.25,1065.75,1065.75,1633,2190,3823.00
02/06/2004,15:02,1065.75,1065.75,1065.25,1065.75,813,2303,3116.00
02/06/2004,15:03,1065.50,1065.75,1065.50,1065.75,1259,134,1393.00
02/06/2004,15:04,1065.75,1066.00,1065.50,1065.75,598,993,1591.00
02/06/2004,15:05,1065.75,1065.75,1065.50,1065.50,1155,416,1571.00
02/06/2004,15:06,1065.75,1065.75,1065.25,1065.25,273,683,956.00
02/06/2004,15:07,1065.25,1065.50,1065.00,1065.00,1266,1042,2308.00
02/06/2004,15:08,1065.25,1065.25,1065.00,1065.25,148,253,401.00
02/06/2004,15:09,1065.25,1065.25,1064.50,1064.75,868,2200,3068.00
02/06/2004,15:10,1064.75,1064.75,1064.00,1064.25,783,2171,2954.00
02/06/2004,15:11,1064.50,1064.75,1064.25,1064.25,1087,1160,2247.00
02/06/2004,15:12,1064.25,1064.50,1064.00,1064.25,182,604,786.00
02/06/2004,15:13,1064.25,1064.50,1064.00,1064.50,1269,377,1646.00
02/06/2004,15:14,1064.50,1064.50,1063.75,1064.00,856,1222,2078.00
02/06/2004,15:15,1063.75,1064.25,1063.25,1063.75,2576,2611,5187.00
02/06/2004,15:16,1063.75,1063.75,1063.75,1063.75,25,0,25.00
02/08/2004,17:31,1063.50,1063.75,1063.00,1063.50,130,234,364.00
02/08/2004,17:32,1063.50,1063.75,1063.25,1063.50,27,36,63.00
02/08/2004,17:33,1063.50,1063.50,1063.50,1063.50,23,0,23.00
02/08/2004,17:34,1063.50,1063.50,1063.25,1063.25,12,3,15.00
02/08/2004,17:35,1063.50,1063.75,1063.50,1063.75,6,0,6.00
02/08/2004,17:36,1063.50,1063.75,1063.50,1063.75,45,1,46.00
02/08/2004,17:37,1064.00,1064.00,1064.00,1064.00,20,0,20.00
02/08/2004,17:38,1064.00,1064.25,1064.00,1064.00,129,6,135.00
02/08/2004,17:39,1064.25,1064.25,1064.25,1064.25,46,0,46.00
02/08/2004,17:40,1064.50,1064.50,1064.50,1064.50,2,0,2.00
02/08/2004,17:41,1064.25,1064.25,1064.25,1064.25,0,94,94.00
02/08/2004,17:42,1064.25,1064.50,1064.25,1064.50,23,2,25.00
02/08/2004,17:43,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/08/2004,17:44,1064.50,1064.50,1064.50,1064.50,10,0,10.00
02/08/2004,17:45,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/08/2004,17:46,1064.50,1064.50,1064.50,1064.50,30,0,30.00
02/08/2004,17:48,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/08/2004,17:49,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/08/2004,17:50,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/08/2004,17:51,1064.75,1064.75,1064.50,1064.50,1,1,2.00
02/08/2004,17:52,1064.50,1064.50,1064.50,1064.50,0,2,2.00
02/08/2004,17:53,1064.50,1064.75,1064.50,1064.75,1,2,3.00
02/08/2004,17:54,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/08/2004,17:55,1064.50,1064.50,1064.50,1064.50,0,3,3.00
02/08/2004,17:56,1064.50,1064.75,1064.50,1064.75,58,2,60.00
02/08/2004,17:57,1064.75,1064.75,1064.75,1064.75,5,0,5.00
02/08/2004,17:58,1065.00,1065.00,1065.00,1065.00,13,0,13.00
02/08/2004,17:59,1065.00,1065.00,1065.00,1065.00,2,0,2.00
02/08/2004,18:01,1064.75,1065.00,1064.75,1064.75,1,5,6.00
02/08/2004,18:02,1065.00,1065.00,1065.00,1065.00,2,0,2.00
02/08/2004,18:03,1065.00,1065.00,1065.00,1065.00,1,0,1.00
02/08/2004,18:06,1064.75,1064.75,1064.75,1064.75,0,26,26.00
02/08/2004,18:07,1064.50,1064.50,1064.50,1064.50,0,10,10.00
02/08/2004,18:08,1064.75,1064.75,1064.75,1064.75,25,0,25.00
02/08/2004,18:09,1064.50,1064.50,1064.50,1064.50,0,58,58.00
02/08/2004,18:10,1064.50,1064.50,1064.25,1064.50,70,3,73.00
02/08/2004,18:11,1064.50,1064.50,1064.50,1064.50,3,0,3.00
02/08/2004,18:12,1064.50,1064.50,1064.25,1064.50,6,1,7.00
02/08/2004,18:13,1064.25,1064.50,1064.25,1064.50,3,1,4.00
02/08/2004,18:14,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/08/2004,18:16,1064.50,1064.75,1064.25,1064.75,4,5,9.00
02/08/2004,18:17,1064.25,1064.25,1064.25,1064.25,0,4,4.00
02/08/2004,18:18,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/08/2004,18:19,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/08/2004,18:20,1064.25,1064.25,1064.25,1064.25,0,2,2.00
02/08/2004,18:21,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/08/2004,18:22,1064.25,1064.25,1064.25,1064.25,0,5,5.00
02/08/2004,18:23,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/08/2004,18:24,1064.50,1064.50,1064.25,1064.25,2,3,5.00
02/08/2004,18:25,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/08/2004,18:27,1064.25,1064.25,1064.25,1064.25,0,6,6.00
02/08/2004,18:28,1064.25,1064.25,1064.25,1064.25,0,32,32.00
02/08/2004,18:29,1064.50,1064.50,1064.50,1064.50,61,0,61.00
02/08/2004,18:32,1064.50,1064.50,1064.50,1064.50,5,0,5.00
02/08/2004,18:33,1064.75,1064.75,1064.50,1064.50,1,10,11.00
02/08/2004,18:34,1064.50,1064.50,1064.50,1064.50,0,26,26.00
02/08/2004,18:35,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/08/2004,18:36,1064.50,1064.50,1064.50,1064.50,0,5,5.00
02/08/2004,18:37,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/08/2004,18:39,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/08/2004,18:40,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/08/2004,18:44,1064.75,1064.75,1064.50,1064.50,1,78,79.00
02/08/2004,18:45,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/08/2004,18:46,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/08/2004,18:47,1064.75,1064.75,1064.75,1064.75,3,0,3.00
02/08/2004,18:48,1064.50,1064.50,1064.50,1064.50,0,31,31.00
02/08/2004,18:49,1064.50,1064.50,1064.50,1064.50,0,11,11.00
02/08/2004,18:51,1064.50,1064.50,1064.50,1064.50,0,43,43.00
02/08/2004,18:52,1064.25,1064.25,1064.25,1064.25,0,65,65.00
02/08/2004,18:53,1064.00,1064.25,1064.00,1064.25,12,2,14.00
02/08/2004,18:54,1064.25,1064.25,1064.25,1064.25,10,0,10.00
02/08/2004,18:55,1064.00,1064.25,1064.00,1064.25,4,1,5.00
02/08/2004,18:58,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/08/2004,19:00,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/08/2004,19:01,1064.25,1064.25,1064.25,1064.25,20,0,20.00
02/08/2004,19:02,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/08/2004,19:03,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/08/2004,19:04,1064.00,1064.00,1064.00,1064.00,0,10,10.00
02/08/2004,19:05,1064.00,1064.00,1064.00,1064.00,0,49,49.00
02/08/2004,19:07,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/08/2004,19:08,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/08/2004,19:10,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/08/2004,19:12,1064.00,1064.00,1064.00,1064.00,0,4,4.00
02/08/2004,19:13,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/08/2004,19:14,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/08/2004,19:15,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/08/2004,19:16,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/08/2004,19:18,1063.75,1064.00,1063.75,1064.00,31,1,32.00
02/08/2004,19:19,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/08/2004,19:21,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/08/2004,19:22,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/08/2004,19:27,1064.00,1064.25,1064.00,1064.00,18,5,23.00
02/08/2004,19:28,1064.25,1064.25,1064.25,1064.25,51,0,51.00
02/08/2004,19:30,1064.25,1064.25,1064.25,1064.25,15,0,15.00
02/08/2004,19:33,1064.00,1064.25,1064.00,1064.25,16,1,17.00
02/08/2004,19:34,1064.25,1064.25,1064.25,1064.25,4,0,4.00
02/08/2004,19:36,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/08/2004,19:39,1064.25,1064.25,1064.00,1064.00,1,1,2.00
02/08/2004,19:41,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/08/2004,19:42,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/08/2004,19:43,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/08/2004,19:46,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/08/2004,19:47,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/08/2004,19:48,1064.00,1064.00,1063.75,1064.00,1,56,57.00
02/08/2004,19:50,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/08/2004,19:52,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/08/2004,19:54,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/08/2004,19:56,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/08/2004,19:59,1063.75,1063.75,1063.75,1063.75,0,52,52.00
02/08/2004,20:00,1063.75,1063.75,1063.50,1063.50,5,9,14.00
02/08/2004,20:01,1063.75,1063.75,1063.75,1063.75,3,0,3.00
02/08/2004,20:02,1063.50,1063.75,1063.50,1063.50,1,3,4.00
02/08/2004,20:04,1063.75,1063.75,1063.75,1063.75,5,0,5.00
02/08/2004,20:06,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/08/2004,20:07,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/08/2004,20:09,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/08/2004,20:11,1063.50,1063.75,1063.50,1063.50,2,3,5.00
02/08/2004,20:12,1063.50,1063.50,1063.50,1063.50,0,21,21.00
02/08/2004,20:13,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/08/2004,20:15,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/08/2004,20:17,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/08/2004,20:21,1063.50,1063.50,1063.50,1063.50,0,11,11.00
02/08/2004,20:23,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/08/2004,20:28,1063.50,1063.50,1063.50,1063.50,0,31,31.00
02/08/2004,20:29,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/08/2004,20:31,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,20:33,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/08/2004,20:34,1063.50,1063.50,1063.50,1063.50,5,0,5.00
02/08/2004,20:35,1063.25,1063.50,1063.25,1063.25,12,3,15.00
02/08/2004,20:36,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,20:37,1063.25,1063.25,1063.25,1063.25,0,20,20.00
02/08/2004,20:38,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/08/2004,20:39,1063.50,1063.50,1063.25,1063.25,1,7,8.00
02/08/2004,20:40,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,20:42,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,20:43,1063.25,1063.25,1063.25,1063.25,0,20,20.00
02/08/2004,20:44,1063.25,1063.50,1063.25,1063.50,3,3,6.00
02/08/2004,20:45,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,20:46,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,20:48,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,20:50,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/08/2004,20:55,1063.25,1063.25,1063.25,1063.25,0,3,3.00
02/08/2004,20:57,1063.50,1063.50,1063.50,1063.50,70,0,70.00
02/08/2004,20:58,1063.25,1063.50,1063.25,1063.50,34,3,37.00
02/08/2004,20:59,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,21:00,1063.50,1063.50,1063.25,1063.50,15,1,16.00
02/08/2004,21:01,1063.50,1063.50,1063.50,1063.50,13,0,13.00
02/08/2004,21:02,1063.50,1063.50,1063.25,1063.25,1,11,12.00
02/08/2004,21:03,1063.50,1063.50,1063.25,1063.25,8,1,9.00
02/08/2004,21:04,1063.50,1063.50,1063.25,1063.25,1,3,4.00
02/08/2004,21:07,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,21:08,1063.25,1063.25,1063.25,1063.25,0,3,3.00
02/08/2004,21:09,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,21:11,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,21:12,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,21:14,1063.50,1063.50,1063.50,1063.50,3,0,3.00
02/08/2004,21:16,1063.25,1063.25,1063.00,1063.25,2,57,59.00
02/08/2004,21:17,1063.25,1063.25,1063.25,1063.25,10,0,10.00
02/08/2004,21:18,1063.50,1063.50,1063.25,1063.25,1,1,2.00
02/08/2004,21:19,1063.25,1063.25,1063.25,1063.25,0,4,4.00
02/08/2004,21:20,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/08/2004,21:23,1063.25,1063.25,1063.00,1063.25,2,1,3.00
02/08/2004,21:24,1063.25,1063.25,1063.25,1063.25,11,0,11.00
02/08/2004,21:26,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,21:27,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/08/2004,21:29,1063.25,1063.25,1063.25,1063.25,0,10,10.00
02/08/2004,21:31,1063.25,1063.25,1063.00,1063.00,0,3,3.00
02/08/2004,21:32,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/08/2004,21:33,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/08/2004,21:35,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/08/2004,21:36,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/08/2004,21:38,1063.25,1063.25,1063.00,1063.25,4,1,5.00
02/08/2004,21:39,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/08/2004,21:40,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/08/2004,21:41,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/08/2004,21:42,1063.25,1063.25,1063.25,1063.25,4,0,4.00
02/08/2004,21:43,1063.25,1063.25,1063.25,1063.25,5,0,5.00
02/08/2004,21:44,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/08/2004,21:46,1063.00,1063.00,1063.00,1063.00,0,20,20.00
02/08/2004,21:47,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/08/2004,21:48,1063.25,1063.25,1063.25,1063.25,22,0,22.00
02/08/2004,21:51,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/08/2004,21:52,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/08/2004,21:53,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/08/2004,21:55,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/08/2004,21:56,1063.25,1063.25,1063.25,1063.25,8,0,8.00
02/08/2004,21:57,1063.25,1063.25,1063.25,1063.25,4,0,4.00
02/08/2004,22:00,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/08/2004,22:01,1063.25,1063.25,1063.25,1063.25,6,0,6.00
02/08/2004,22:02,1063.25,1063.50,1063.25,1063.25,4,2,6.00
02/08/2004,22:08,1063.00,1063.00,1063.00,1063.00,0,13,13.00
02/08/2004,22:09,1062.75,1062.75,1062.75,1062.75,0,32,32.00
02/08/2004,22:10,1062.75,1062.75,1062.75,1062.75,0,13,13.00
02/08/2004,22:11,1063.00,1063.00,1063.00,1063.00,5,0,5.00
02/08/2004,22:12,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/08/2004,22:21,1063.25,1063.25,1063.25,1063.25,11,0,11.00
02/08/2004,22:23,1063.25,1063.50,1063.25,1063.50,2,0,2.00
02/08/2004,22:24,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,22:27,1063.50,1063.50,1063.50,1063.50,10,0,10.00
02/08/2004,22:32,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/08/2004,22:33,1063.50,1063.50,1063.50,1063.50,0,4,4.00
02/08/2004,22:36,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/08/2004,22:41,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/08/2004,22:43,1063.50,1063.50,1063.50,1063.50,0,11,11.00
02/08/2004,22:44,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/08/2004,22:48,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/08/2004,22:51,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,22:58,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/08/2004,23:07,1063.50,1063.50,1063.50,1063.50,6,0,6.00
02/08/2004,23:10,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,23:12,1063.50,1063.50,1063.50,1063.50,10,0,10.00
02/08/2004,23:15,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,23:31,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/08/2004,23:40,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/08/2004,23:41,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,23:42,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,23:45,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,23:47,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,23:50,1063.50,1063.50,1063.50,1063.50,5,0,5.00
02/08/2004,23:52,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,23:58,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/08/2004,23:59,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/09/2004,00:02,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/09/2004,00:05,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/09/2004,00:07,1063.50,1063.50,1063.25,1063.25,1,15,16.00
02/09/2004,00:09,1063.25,1063.25,1063.25,1063.25,0,10,10.00
02/09/2004,00:13,1063.50,1063.50,1063.50,1063.50,10,0,10.00
02/09/2004,00:14,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/09/2004,00:15,1063.50,1063.50,1063.50,1063.50,4,0,4.00
02/09/2004,00:16,1063.25,1063.25,1063.25,1063.25,0,13,13.00
02/09/2004,00:17,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/09/2004,00:18,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/09/2004,00:22,1063.50,1063.50,1063.50,1063.50,5,0,5.00
02/09/2004,00:23,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/09/2004,00:24,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/09/2004,00:28,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/09/2004,00:29,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/09/2004,00:30,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/09/2004,00:35,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/09/2004,00:38,1063.00,1063.00,1063.00,1063.00,0,27,27.00
02/09/2004,00:39,1063.00,1063.00,1063.00,1063.00,0,3,3.00
02/09/2004,00:40,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/09/2004,00:41,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/09/2004,00:42,1063.00,1063.00,1062.75,1062.75,0,2,2.00
02/09/2004,00:43,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/09/2004,00:46,1063.00,1063.00,1063.00,1063.00,2,0,2.00
02/09/2004,00:47,1063.00,1063.00,1063.00,1063.00,4,0,4.00
02/09/2004,00:52,1062.75,1062.75,1062.75,1062.75,0,6,6.00
02/09/2004,00:54,1062.75,1062.75,1062.75,1062.75,0,1,1.00
02/09/2004,00:55,1062.75,1062.75,1062.75,1062.75,0,32,32.00
02/09/2004,00:56,1062.75,1062.75,1062.50,1062.50,0,20,20.00
02/09/2004,00:57,1062.50,1062.75,1062.50,1062.75,1,1,2.00
02/09/2004,00:59,1062.75,1062.75,1062.50,1062.50,3,1,4.00
02/09/2004,01:01,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/09/2004,01:02,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/09/2004,01:03,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/09/2004,01:09,1063.00,1063.00,1063.00,1063.00,2,0,2.00
02/09/2004,01:10,1063.00,1063.00,1063.00,1063.00,4,0,4.00
02/09/2004,01:16,1063.00,1063.00,1063.00,1063.00,63,0,63.00
02/09/2004,01:18,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/09/2004,01:19,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/09/2004,01:20,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/09/2004,01:24,1063.00,1063.00,1063.00,1063.00,0,3,3.00
02/09/2004,01:25,1063.00,1063.50,1063.00,1063.50,20,14,34.00
02/09/2004,01:26,1063.50,1063.50,1063.50,1063.50,15,0,15.00
02/09/2004,01:31,1063.50,1063.50,1063.50,1063.50,10,0,10.00
02/09/2004,01:33,1063.75,1063.75,1063.75,1063.75,4,0,4.00
02/09/2004,01:34,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/09/2004,01:36,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/09/2004,01:37,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/09/2004,01:38,1063.75,1063.75,1063.75,1063.75,3,0,3.00
02/09/2004,01:39,1063.75,1063.75,1063.75,1063.75,26,0,26.00
02/09/2004,01:40,1063.75,1063.75,1063.75,1063.75,6,0,6.00
02/09/2004,01:41,1063.75,1063.75,1063.75,1063.75,8,0,8.00
02/09/2004,01:44,1063.75,1064.00,1063.75,1063.75,3,2,5.00
02/09/2004,01:46,1064.00,1064.25,1064.00,1064.25,40,0,40.00
02/09/2004,01:47,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/09/2004,01:48,1064.25,1064.25,1064.00,1064.25,11,25,36.00
02/09/2004,01:49,1064.50,1064.75,1064.25,1064.75,38,1,39.00
02/09/2004,01:52,1064.50,1064.50,1064.50,1064.50,0,10,10.00
02/09/2004,01:53,1064.75,1064.75,1064.50,1064.50,2,2,4.00
02/09/2004,01:54,1064.50,1064.50,1064.50,1064.50,0,4,4.00
02/09/2004,01:55,1064.50,1064.50,1064.50,1064.50,0,6,6.00
02/09/2004,01:56,1064.50,1064.75,1064.50,1064.50,58,9,67.00
02/09/2004,01:59,1064.50,1064.50,1064.50,1064.50,0,2,2.00
02/09/2004,02:01,1064.75,1065.00,1064.75,1064.75,80,29,109.00
02/09/2004,02:02,1064.75,1064.75,1064.75,1064.75,0,24,24.00
02/09/2004,02:03,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/09/2004,02:04,1064.50,1064.50,1064.50,1064.50,0,37,37.00
02/09/2004,02:05,1064.75,1065.00,1064.75,1065.00,82,0,82.00
02/09/2004,02:06,1065.00,1065.25,1065.00,1065.00,171,36,207.00
02/09/2004,02:07,1065.00,1065.25,1064.75,1065.00,6,52,58.00
02/09/2004,02:08,1065.00,1065.25,1065.00,1065.00,34,13,47.00
02/09/2004,02:09,1065.25,1065.25,1065.00,1065.25,35,3,38.00
02/09/2004,02:10,1065.25,1065.50,1065.00,1065.50,92,7,99.00
02/09/2004,02:11,1065.50,1065.50,1065.25,1065.50,131,5,136.00
02/09/2004,02:12,1065.25,1065.25,1065.25,1065.25,0,37,37.00
02/09/2004,02:13,1065.25,1065.25,1065.00,1065.00,0,6,6.00
02/09/2004,02:14,1065.00,1065.25,1065.00,1065.00,19,38,57.00
02/09/2004,02:15,1065.00,1065.00,1064.75,1064.75,2,33,35.00
02/09/2004,02:16,1065.25,1065.25,1065.25,1065.25,29,0,29.00
02/09/2004,02:18,1065.25,1065.50,1065.25,1065.50,3,0,3.00
02/09/2004,02:19,1065.25,1065.25,1065.00,1065.00,0,33,33.00
02/09/2004,02:20,1064.75,1064.75,1064.75,1064.75,0,4,4.00
02/09/2004,02:21,1065.00,1065.25,1065.00,1065.00,32,11,43.00
02/09/2004,02:22,1065.00,1065.00,1065.00,1065.00,0,54,54.00
02/09/2004,02:23,1065.00,1065.25,1065.00,1065.25,105,10,115.00
02/09/2004,02:24,1065.25,1065.50,1065.00,1065.50,65,11,76.00
02/09/2004,02:25,1065.50,1065.50,1065.50,1065.50,4,0,4.00
02/09/2004,02:26,1065.25,1065.25,1065.25,1065.25,0,20,20.00
02/09/2004,02:27,1065.25,1065.25,1065.25,1065.25,0,28,28.00
02/09/2004,02:28,1065.25,1065.50,1065.25,1065.50,1,60,61.00
02/09/2004,02:29,1065.25,1065.75,1065.25,1065.50,64,11,75.00
02/09/2004,02:30,1065.75,1066.00,1065.75,1065.75,98,5,103.00
02/09/2004,02:31,1065.75,1066.25,1065.75,1066.00,550,16,566.00
02/09/2004,02:32,1066.00,1066.00,1065.75,1066.00,10,45,55.00
02/09/2004,02:34,1066.00,1066.00,1066.00,1066.00,24,0,24.00
02/09/2004,02:35,1065.75,1065.75,1065.75,1065.75,0,46,46.00
02/09/2004,02:36,1065.75,1066.25,1065.75,1065.75,68,35,103.00
02/09/2004,02:37,1066.00,1066.25,1065.75,1066.00,140,15,155.00
02/09/2004,02:38,1066.00,1066.00,1066.00,1066.00,0,69,69.00
02/09/2004,02:39,1066.00,1066.00,1066.00,1066.00,0,16,16.00
02/09/2004,02:40,1066.00,1066.00,1066.00,1066.00,0,20,20.00
02/09/2004,02:41,1066.25,1066.25,1066.25,1066.25,6,0,6.00
02/09/2004,02:42,1066.25,1066.25,1066.00,1066.25,71,4,75.00
02/09/2004,02:43,1066.00,1066.00,1066.00,1066.00,0,11,11.00
02/09/2004,02:44,1066.00,1066.00,1065.75,1066.00,14,47,61.00
02/09/2004,02:45,1066.00,1066.00,1066.00,1066.00,48,0,48.00
02/09/2004,02:46,1066.25,1066.25,1066.00,1066.00,5,25,30.00
02/09/2004,02:47,1066.00,1066.25,1066.00,1066.00,163,73,236.00
02/09/2004,02:48,1066.00,1066.00,1066.00,1066.00,0,20,20.00
02/09/2004,02:49,1066.00,1066.00,1065.75,1066.00,8,31,39.00
02/09/2004,02:50,1066.00,1066.00,1066.00,1066.00,28,0,28.00
02/09/2004,02:51,1066.00,1066.25,1066.00,1066.25,8,0,8.00
02/09/2004,02:52,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,02:53,1066.25,1066.25,1066.00,1066.00,1,5,6.00
02/09/2004,02:54,1066.00,1066.00,1066.00,1066.00,0,25,25.00
02/09/2004,02:55,1066.00,1066.00,1066.00,1066.00,0,1,1.00
02/09/2004,02:56,1066.00,1066.00,1066.00,1066.00,0,3,3.00
02/09/2004,02:57,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,02:58,1066.25,1066.25,1066.25,1066.25,61,0,61.00
02/09/2004,02:59,1066.00,1066.00,1066.00,1066.00,0,4,4.00
02/09/2004,03:00,1066.00,1066.00,1066.00,1066.00,0,5,5.00
02/09/2004,03:01,1066.25,1066.25,1066.25,1066.25,43,0,43.00
02/09/2004,03:02,1066.50,1066.50,1066.25,1066.50,50,9,59.00
02/09/2004,03:03,1066.50,1066.50,1066.25,1066.25,6,1,7.00
02/09/2004,03:04,1066.25,1066.25,1066.25,1066.25,0,1,1.00
02/09/2004,03:05,1066.25,1066.25,1066.25,1066.25,0,58,58.00
02/09/2004,03:06,1066.50,1066.50,1066.50,1066.50,20,0,20.00
02/09/2004,03:07,1066.50,1066.50,1066.25,1066.50,40,1,41.00
02/09/2004,03:08,1066.50,1066.50,1066.50,1066.50,4,0,4.00
02/09/2004,03:09,1066.75,1066.75,1066.50,1066.50,59,3,62.00
02/09/2004,03:10,1066.75,1066.75,1066.50,1066.50,23,1,24.00
02/09/2004,03:11,1066.50,1066.50,1066.50,1066.50,0,1,1.00
02/09/2004,03:12,1066.50,1067.00,1066.50,1066.75,48,4,52.00
02/09/2004,03:13,1066.75,1067.00,1066.75,1066.75,2,18,20.00
02/09/2004,03:14,1067.00,1067.00,1066.75,1067.00,117,2,119.00
02/09/2004,03:15,1067.00,1067.25,1067.00,1067.25,40,6,46.00
02/09/2004,03:16,1067.00,1067.25,1066.75,1066.75,23,71,94.00
02/09/2004,03:17,1067.00,1067.00,1067.00,1067.00,10,0,10.00
02/09/2004,03:18,1067.00,1067.00,1067.00,1067.00,32,0,32.00
02/09/2004,03:20,1067.00,1067.00,1066.75,1067.00,27,2,29.00
02/09/2004,03:21,1067.00,1067.00,1067.00,1067.00,15,0,15.00
02/09/2004,03:22,1067.00,1067.00,1066.75,1066.75,50,1,51.00
02/09/2004,03:23,1066.75,1066.75,1066.75,1066.75,0,10,10.00
02/09/2004,03:24,1067.00,1067.00,1067.00,1067.00,41,0,41.00
02/09/2004,03:25,1067.00,1067.00,1067.00,1067.00,16,0,16.00
02/09/2004,03:26,1066.75,1067.00,1066.75,1067.00,1,36,37.00
02/09/2004,03:27,1067.00,1067.00,1067.00,1067.00,15,0,15.00
02/09/2004,03:28,1066.75,1066.75,1066.75,1066.75,0,1,1.00
02/09/2004,03:29,1067.00,1067.00,1066.75,1067.00,15,11,26.00
02/09/2004,03:30,1067.00,1067.00,1067.00,1067.00,38,0,38.00
02/09/2004,03:31,1067.25,1067.25,1066.75,1066.75,6,2,8.00
02/09/2004,03:32,1066.75,1066.75,1066.75,1066.75,0,18,18.00
02/09/2004,03:33,1066.75,1066.75,1066.75,1066.75,0,30,30.00
02/09/2004,03:34,1066.75,1066.75,1066.75,1066.75,0,25,25.00
02/09/2004,03:35,1066.75,1067.00,1066.75,1067.00,3,11,14.00
02/09/2004,03:36,1067.00,1067.00,1066.75,1066.75,2,24,26.00
02/09/2004,03:37,1066.75,1066.75,1066.75,1066.75,0,12,12.00
02/09/2004,03:38,1066.75,1066.75,1066.75,1066.75,0,1,1.00
02/09/2004,03:40,1066.75,1066.75,1066.75,1066.75,0,35,35.00
02/09/2004,03:41,1066.75,1067.00,1066.75,1067.00,20,3,23.00
02/09/2004,03:43,1067.00,1067.00,1067.00,1067.00,10,0,10.00
02/09/2004,03:44,1067.00,1067.00,1066.75,1066.75,9,5,14.00
02/09/2004,03:45,1067.00,1067.00,1067.00,1067.00,16,0,16.00
02/09/2004,03:46,1066.75,1067.00,1066.75,1067.00,17,1,18.00
02/09/2004,03:47,1067.00,1067.00,1067.00,1067.00,10,0,10.00
02/09/2004,03:48,1067.25,1067.25,1067.00,1067.00,70,1,71.00
02/09/2004,03:49,1067.00,1067.25,1067.00,1067.25,45,7,52.00
02/09/2004,03:50,1067.25,1067.25,1067.25,1067.25,5,0,5.00
02/09/2004,03:51,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/09/2004,03:52,1067.00,1067.00,1067.00,1067.00,0,54,54.00
02/09/2004,03:53,1066.75,1067.00,1066.50,1066.50,5,135,140.00
02/09/2004,03:54,1066.50,1066.50,1066.50,1066.50,0,56,56.00
02/09/2004,03:55,1066.25,1066.25,1066.25,1066.25,0,14,14.00
02/09/2004,03:56,1066.25,1066.75,1066.25,1066.75,47,4,51.00
02/09/2004,03:57,1066.50,1066.50,1066.50,1066.50,0,28,28.00
02/09/2004,03:58,1066.50,1066.50,1066.50,1066.50,0,25,25.00
02/09/2004,03:59,1066.25,1066.50,1066.25,1066.50,1,11,12.00
02/09/2004,04:01,1066.25,1066.50,1066.25,1066.50,81,1,82.00
02/09/2004,04:02,1066.50,1066.50,1066.50,1066.50,86,0,86.00
02/09/2004,04:03,1066.50,1066.50,1066.50,1066.50,21,0,21.00
02/09/2004,04:04,1066.50,1066.50,1066.50,1066.50,54,0,54.00
02/09/2004,04:05,1066.50,1066.50,1066.50,1066.50,15,0,15.00
02/09/2004,04:06,1066.25,1066.25,1066.25,1066.25,0,108,108.00
02/09/2004,04:07,1066.25,1066.25,1066.25,1066.25,0,2,2.00
02/09/2004,04:08,1066.50,1066.50,1066.00,1066.00,15,199,214.00
02/09/2004,04:09,1066.25,1066.25,1066.25,1066.25,5,0,5.00
02/09/2004,04:11,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,04:12,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,04:13,1066.00,1066.00,1066.00,1066.00,0,83,83.00
02/09/2004,04:14,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,04:15,1066.25,1066.25,1066.25,1066.25,5,0,5.00
02/09/2004,04:16,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,04:17,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,04:19,1066.25,1066.25,1066.25,1066.25,59,0,59.00
02/09/2004,04:23,1066.50,1066.50,1066.50,1066.50,1,0,1.00
02/09/2004,04:24,1066.25,1066.25,1066.25,1066.25,0,54,54.00
02/09/2004,04:26,1066.25,1066.50,1066.25,1066.25,4,13,17.00
02/09/2004,04:27,1066.25,1066.25,1066.25,1066.25,0,3,3.00
02/09/2004,04:28,1066.25,1066.25,1066.25,1066.25,0,39,39.00
02/09/2004,04:30,1066.25,1066.50,1066.00,1066.00,1,54,55.00
02/09/2004,04:31,1066.00,1066.00,1066.00,1066.00,0,11,11.00
02/09/2004,04:33,1066.25,1066.25,1066.25,1066.25,53,0,53.00
02/09/2004,04:34,1066.25,1066.50,1066.25,1066.50,95,0,95.00
02/09/2004,04:35,1066.50,1066.50,1066.50,1066.50,2,0,2.00
02/09/2004,04:36,1066.50,1067.00,1066.50,1066.75,102,26,128.00
02/09/2004,04:39,1066.50,1066.50,1066.25,1066.25,0,79,79.00
02/09/2004,04:40,1066.25,1066.50,1066.25,1066.25,2,82,84.00
02/09/2004,04:41,1066.25,1066.25,1066.25,1066.25,0,1,1.00
02/09/2004,04:44,1066.00,1066.00,1066.00,1066.00,0,10,10.00
02/09/2004,04:45,1066.00,1066.25,1066.00,1066.25,10,4,14.00
02/09/2004,04:46,1066.00,1066.00,1066.00,1066.00,0,45,45.00
02/09/2004,04:47,1066.00,1066.00,1066.00,1066.00,0,2,2.00
02/09/2004,04:51,1066.25,1066.25,1066.25,1066.25,6,0,6.00
02/09/2004,04:57,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,04:59,1066.25,1066.25,1066.00,1066.00,6,69,75.00
02/09/2004,05:00,1066.00,1066.00,1066.00,1066.00,0,23,23.00
02/09/2004,05:01,1066.00,1066.00,1066.00,1066.00,0,53,53.00
02/09/2004,05:03,1066.00,1066.00,1066.00,1066.00,0,1,1.00
02/09/2004,05:04,1066.25,1066.25,1066.25,1066.25,53,0,53.00
02/09/2004,05:05,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,05:06,1066.00,1066.00,1066.00,1066.00,0,1,1.00
02/09/2004,05:07,1066.25,1066.25,1066.25,1066.25,4,0,4.00
02/09/2004,05:08,1066.25,1066.25,1066.25,1066.25,60,0,60.00
02/09/2004,05:09,1066.25,1066.25,1066.25,1066.25,9,0,9.00
02/09/2004,05:11,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,05:12,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,05:13,1066.25,1066.25,1066.25,1066.25,6,0,6.00
02/09/2004,05:14,1066.00,1066.25,1066.00,1066.25,2,1,3.00
02/09/2004,05:17,1066.25,1066.25,1066.25,1066.25,4,0,4.00
02/09/2004,05:19,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,05:22,1066.25,1066.25,1066.25,1066.25,3,0,3.00
02/09/2004,05:23,1066.00,1066.00,1066.00,1066.00,0,2,2.00
02/09/2004,05:25,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,05:28,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,05:31,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,05:34,1066.25,1066.25,1066.25,1066.25,15,0,15.00
02/09/2004,05:35,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,05:36,1066.25,1066.25,1066.25,1066.25,10,0,10.00
02/09/2004,05:37,1066.00,1066.00,1066.00,1066.00,0,45,45.00
02/09/2004,05:38,1066.00,1066.00,1066.00,1066.00,0,30,30.00
02/09/2004,05:40,1066.00,1066.25,1066.00,1066.25,1,1,2.00
02/09/2004,05:41,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,05:42,1066.00,1066.00,1066.00,1066.00,0,1,1.00
02/09/2004,05:43,1066.25,1066.25,1066.25,1066.25,1,0,1.00
02/09/2004,05:45,1066.25,1066.25,1066.25,1066.25,46,0,46.00
02/09/2004,05:46,1066.25,1066.50,1066.25,1066.50,43,13,56.00
02/09/2004,05:47,1066.50,1066.75,1066.50,1066.75,40,0,40.00
02/09/2004,05:48,1066.75,1066.75,1066.75,1066.75,11,0,11.00
02/09/2004,05:49,1066.75,1066.75,1066.75,1066.75,6,0,6.00
02/09/2004,05:50,1066.75,1066.75,1066.75,1066.75,29,0,29.00
02/09/2004,05:51,1066.75,1066.75,1066.75,1066.75,55,0,55.00
02/09/2004,05:52,1066.50,1066.50,1066.50,1066.50,0,5,5.00
02/09/2004,05:53,1066.50,1066.50,1066.50,1066.50,0,7,7.00
02/09/2004,05:55,1066.50,1066.50,1066.50,1066.50,0,2,2.00
02/09/2004,05:57,1066.50,1066.50,1066.50,1066.50,0,11,11.00
02/09/2004,05:58,1066.50,1066.50,1066.50,1066.50,0,5,5.00
02/09/2004,05:59,1066.50,1066.50,1066.50,1066.50,0,3,3.00
02/09/2004,06:00,1066.50,1066.75,1066.50,1066.75,2,20,22.00
02/09/2004,06:01,1066.50,1066.50,1066.25,1066.25,0,37,37.00
02/09/2004,06:02,1066.50,1066.50,1066.50,1066.50,1,0,1.00
02/09/2004,06:03,1066.25,1066.50,1066.25,1066.50,22,15,37.00
02/09/2004,06:04,1066.50,1066.75,1066.25,1066.50,106,22,128.00
02/09/2004,06:06,1066.50,1066.50,1066.50,1066.50,0,6,6.00
02/09/2004,06:07,1066.25,1066.50,1066.25,1066.25,1,2,3.00
02/09/2004,06:11,1066.50,1066.50,1066.50,1066.50,1,0,1.00
02/09/2004,06:12,1066.25,1066.50,1066.25,1066.50,10,1,11.00
02/09/2004,06:13,1066.25,1066.25,1066.00,1066.00,8,48,56.00
02/09/2004,06:14,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,06:15,1066.00,1066.00,1066.00,1066.00,0,2,2.00
02/09/2004,06:16,1066.00,1066.00,1066.00,1066.00,0,1,1.00
02/09/2004,06:17,1066.25,1066.25,1066.00,1066.25,11,1,12.00
02/09/2004,06:18,1066.50,1066.50,1066.50,1066.50,5,0,5.00
02/09/2004,06:20,1066.25,1066.25,1066.25,1066.25,0,3,3.00
02/09/2004,06:21,1066.25,1066.25,1066.25,1066.25,0,5,5.00
02/09/2004,06:23,1066.00,1066.25,1066.00,1066.25,3,1,4.00
02/09/2004,06:28,1066.50,1066.50,1066.50,1066.50,2,0,2.00
02/09/2004,06:29,1066.50,1066.50,1066.50,1066.50,10,0,10.00
02/09/2004,06:30,1066.50,1066.50,1066.50,1066.50,93,0,93.00
02/09/2004,06:31,1066.50,1066.75,1066.50,1066.75,7,0,7.00
02/09/2004,06:32,1066.50,1066.50,1066.50,1066.50,0,2,2.00
02/09/2004,06:33,1066.25,1066.50,1066.25,1066.50,1,4,5.00
02/09/2004,06:35,1066.50,1066.75,1066.50,1066.50,2,2,4.00
02/09/2004,06:36,1066.50,1066.75,1066.50,1066.50,2,11,13.00
02/09/2004,06:37,1066.25,1066.25,1066.25,1066.25,0,4,4.00
02/09/2004,06:42,1066.25,1066.25,1066.25,1066.25,0,10,10.00
02/09/2004,06:43,1066.50,1066.50,1066.25,1066.25,160,5,165.00
02/09/2004,06:44,1066.25,1066.50,1066.25,1066.50,13,15,28.00
02/09/2004,06:45,1066.50,1066.50,1066.25,1066.25,2,35,37.00
02/09/2004,06:47,1066.50,1066.50,1066.50,1066.50,15,0,15.00
02/09/2004,06:48,1066.50,1066.50,1066.50,1066.50,3,0,3.00
02/09/2004,06:49,1066.50,1066.50,1066.50,1066.50,1,0,1.00
02/09/2004,06:50,1066.25,1066.25,1066.25,1066.25,0,10,10.00
02/09/2004,06:51,1066.50,1066.50,1066.25,1066.25,1,28,29.00
02/09/2004,06:52,1066.00,1066.25,1066.00,1066.25,2,1,3.00
02/09/2004,06:53,1066.00,1066.25,1066.00,1066.25,1,2,3.00
02/09/2004,06:54,1066.25,1066.25,1066.25,1066.25,13,0,13.00
02/09/2004,06:55,1066.25,1066.25,1066.25,1066.25,4,0,4.00
02/09/2004,06:56,1066.25,1066.25,1066.25,1066.25,6,0,6.00
02/09/2004,06:57,1066.25,1066.25,1066.25,1066.25,14,0,14.00
02/09/2004,06:58,1066.25,1066.75,1066.00,1066.50,293,71,364.00
02/09/2004,06:59,1066.50,1066.50,1066.25,1066.50,9,10,19.00
02/09/2004,07:00,1066.25,1066.50,1066.25,1066.50,2,6,8.00
02/09/2004,07:01,1066.25,1066.25,1066.00,1066.00,0,103,103.00
02/09/2004,07:02,1066.00,1066.00,1066.00,1066.00,0,15,15.00
02/09/2004,07:03,1066.25,1066.25,1066.25,1066.25,2,0,2.00
02/09/2004,07:04,1066.00,1066.25,1066.00,1066.25,2,55,57.00
02/09/2004,07:05,1066.25,1066.25,1066.25,1066.25,7,0,7.00
02/09/2004,07:06,1066.00,1066.00,1066.00,1066.00,0,2,2.00
02/09/2004,07:07,1066.00,1066.00,1066.00,1066.00,0,108,108.00
02/09/2004,07:08,1066.00,1066.00,1066.00,1066.00,0,22,22.00
02/09/2004,07:09,1065.75,1066.00,1065.75,1065.75,1,63,64.00
02/09/2004,07:10,1065.75,1066.00,1065.50,1065.75,103,125,228.00
02/09/2004,07:11,1065.75,1065.75,1065.50,1065.75,30,13,43.00
02/09/2004,07:12,1065.75,1065.75,1065.50,1065.75,23,50,73.00
02/09/2004,07:13,1065.75,1065.75,1065.50,1065.50,10,15,25.00
02/09/2004,07:14,1065.50,1065.75,1065.50,1065.50,2,3,5.00
02/09/2004,07:15,1065.50,1065.75,1065.25,1065.50,3,84,87.00
02/09/2004,07:16,1065.50,1065.50,1065.25,1065.25,4,16,20.00
02/09/2004,07:17,1065.25,1065.25,1065.00,1065.25,28,108,136.00
02/09/2004,07:18,1065.25,1065.75,1065.25,1065.75,105,7,112.00
02/09/2004,07:19,1065.50,1065.50,1065.25,1065.50,62,41,103.00
02/09/2004,07:20,1065.50,1065.75,1065.50,1065.50,36,40,76.00
02/09/2004,07:21,1065.50,1065.75,1065.50,1065.50,1,29,30.00
02/09/2004,07:22,1065.75,1065.75,1065.50,1065.75,109,1,110.00
02/09/2004,07:23,1066.00,1066.00,1066.00,1066.00,125,0,125.00
02/09/2004,07:24,1066.00,1066.00,1066.00,1066.00,8,0,8.00
02/09/2004,07:25,1066.00,1066.00,1065.75,1065.75,201,23,224.00
02/09/2004,07:26,1066.00,1066.00,1066.00,1066.00,7,0,7.00
02/09/2004,07:27,1066.00,1066.00,1065.75,1065.75,1,5,6.00
02/09/2004,07:28,1065.75,1065.75,1065.75,1065.75,0,5,5.00
02/09/2004,07:29,1065.75,1065.75,1065.75,1065.75,0,1,1.00
02/09/2004,07:30,1065.75,1065.75,1065.75,1065.75,0,58,58.00
02/09/2004,07:32,1065.75,1065.75,1065.50,1065.50,0,3,3.00
02/09/2004,07:33,1065.75,1065.75,1065.75,1065.75,50,0,50.00
02/09/2004,07:34,1065.50,1065.75,1065.50,1065.50,4,20,24.00
02/09/2004,07:35,1065.50,1065.50,1065.50,1065.50,0,4,4.00
02/09/2004,07:36,1065.50,1065.50,1065.50,1065.50,0,1,1.00
02/09/2004,07:37,1065.75,1065.75,1065.75,1065.75,2,0,2.00
02/09/2004,07:38,1065.75,1066.00,1065.75,1065.75,133,39,172.00
02/09/2004,07:39,1065.75,1065.75,1065.50,1065.75,26,25,51.00
02/09/2004,07:40,1065.50,1065.75,1065.50,1065.50,1,9,10.00
02/09/2004,07:41,1065.50,1065.75,1065.50,1065.75,11,21,32.00
02/09/2004,07:42,1065.50,1065.75,1065.50,1065.75,21,3,24.00
02/09/2004,07:43,1065.75,1066.00,1065.50,1066.00,50,20,70.00
02/09/2004,07:44,1065.75,1065.75,1065.50,1065.75,25,16,41.00
02/09/2004,07:45,1065.75,1065.75,1065.75,1065.75,7,0,7.00
02/09/2004,07:46,1065.50,1065.75,1065.50,1065.75,12,1,13.00
02/09/2004,07:47,1065.75,1065.75,1065.75,1065.75,38,0,38.00
02/09/2004,07:48,1065.75,1065.75,1065.75,1065.75,10,0,10.00
02/09/2004,07:49,1065.50,1065.50,1065.50,1065.50,0,103,103.00
02/09/2004,07:50,1065.75,1065.75,1065.75,1065.75,1,0,1.00
02/09/2004,07:51,1065.75,1065.75,1065.75,1065.75,24,0,24.00
02/09/2004,07:52,1065.75,1065.75,1065.50,1065.50,17,95,112.00
02/09/2004,07:53,1065.50,1065.50,1065.25,1065.50,20,7,27.00
02/09/2004,07:54,1065.50,1065.50,1065.25,1065.25,1,82,83.00
02/09/2004,07:55,1065.25,1065.50,1065.25,1065.50,1,15,16.00
02/09/2004,07:56,1065.25,1065.25,1065.25,1065.25,0,132,132.00
02/09/2004,07:57,1065.25,1065.50,1065.25,1065.50,6,8,14.00
02/09/2004,07:58,1065.25,1065.25,1065.00,1065.00,0,97,97.00
02/09/2004,07:59,1065.00,1065.25,1065.00,1065.25,25,56,81.00
02/09/2004,08:00,1065.25,1065.50,1065.25,1065.50,92,0,92.00
02/09/2004,08:01,1065.50,1066.00,1065.50,1065.75,77,2,79.00
02/09/2004,08:02,1066.00,1066.00,1065.75,1065.75,10,70,80.00
02/09/2004,08:03,1065.75,1065.75,1065.75,1065.75,0,5,5.00
02/09/2004,08:04,1066.00,1066.00,1065.75,1066.00,32,8,40.00
02/09/2004,08:05,1066.00,1066.00,1066.00,1066.00,1,0,1.00
02/09/2004,08:06,1066.00,1066.00,1066.00,1066.00,11,0,11.00
02/09/2004,08:07,1065.75,1065.75,1065.75,1065.75,0,1,1.00
02/09/2004,08:08,1066.00,1066.00,1065.75,1066.00,156,3,159.00
02/09/2004,08:09,1065.75,1066.00,1065.75,1066.00,28,10,38.00
02/09/2004,08:10,1066.00,1066.00,1065.75,1066.00,12,1,13.00
02/09/2004,08:11,1065.75,1065.75,1065.75,1065.75,0,5,5.00
02/09/2004,08:12,1066.00,1066.00,1065.75,1065.75,1,24,25.00
02/09/2004,08:13,1065.75,1066.00,1065.75,1065.75,7,19,26.00
02/09/2004,08:14,1065.75,1066.00,1065.75,1065.75,62,16,78.00
02/09/2004,08:15,1065.75,1065.75,1065.50,1065.50,0,141,141.00
02/09/2004,08:16,1065.75,1065.75,1065.50,1065.75,31,4,35.00
02/09/2004,08:17,1065.75,1065.75,1065.50,1065.50,2,1,3.00
02/09/2004,08:18,1065.50,1065.75,1065.50,1065.75,1,1,2.00
02/09/2004,08:19,1065.75,1065.75,1065.75,1065.75,20,0,20.00
02/09/2004,08:20,1065.75,1066.00,1065.75,1065.75,61,38,99.00
02/09/2004,08:21,1065.75,1066.00,1065.50,1065.50,4,48,52.00
02/09/2004,08:22,1065.75,1065.75,1065.50,1065.50,15,8,23.00
02/09/2004,08:23,1065.50,1066.00,1065.50,1066.00,38,2,40.00
02/09/2004,08:24,1066.00,1066.00,1065.75,1066.00,114,1,115.00
02/09/2004,08:25,1066.00,1066.25,1066.00,1066.25,132,0,132.00
02/09/2004,08:26,1066.25,1066.25,1066.25,1066.25,247,0,247.00
02/09/2004,08:27,1066.25,1066.50,1066.25,1066.25,279,665,944.00
02/09/2004,08:28,1066.25,1066.25,1066.00,1066.25,224,14,238.00
02/09/2004,08:29,1066.25,1066.25,1065.75,1066.25,421,436,857.00
02/09/2004,08:30,1066.00,1066.25,1065.75,1066.00,224,997,1221.00
02/09/2004,08:31,1066.00,1066.25,1065.25,1065.25,1600,1788,3388.00
02/09/2004,08:32,1065.50,1065.50,1064.75,1065.25,1700,2354,4054.00
02/09/2004,08:33,1065.25,1065.50,1064.00,1064.25,1627,2671,4298.00
02/09/2004,08:34,1064.25,1064.50,1064.00,1064.50,966,1281,2247.00
02/09/2004,08:35,1064.50,1064.50,1064.00,1064.25,585,635,1220.00
02/09/2004,08:36,1064.25,1065.00,1064.00,1065.00,2225,810,3035.00
02/09/2004,08:37,1064.75,1065.25,1064.75,1065.25,1176,817,1993.00
02/09/2004,08:38,1065.00,1065.25,1065.00,1065.00,1854,317,2171.00
02/09/2004,08:39,1065.00,1065.50,1064.50,1065.25,1605,971,2576.00
02/09/2004,08:40,1065.00,1065.50,1064.75,1065.25,1131,651,1782.00
02/09/2004,08:41,1065.25,1065.50,1064.75,1065.00,445,1288,1733.00
02/09/2004,08:42,1064.75,1065.50,1064.75,1065.50,1315,319,1634.00
02/09/2004,08:43,1065.25,1065.75,1065.25,1065.75,2130,166,2296.00
02/09/2004,08:44,1065.75,1065.75,1065.00,1065.00,1313,1408,2721.00
02/09/2004,08:45,1065.00,1065.50,1064.75,1065.25,1092,489,1581.00
02/09/2004,08:46,1065.00,1065.00,1064.25,1064.50,443,2033,2476.00
02/09/2004,08:47,1064.25,1064.50,1064.00,1064.00,488,1340,1828.00
02/09/2004,08:48,1064.00,1064.50,1063.75,1064.50,1419,2377,3796.00
02/09/2004,08:49,1064.50,1064.50,1063.75,1063.75,522,713,1235.00
02/09/2004,08:50,1063.75,1064.00,1063.50,1063.75,598,1298,1896.00
02/09/2004,08:51,1063.75,1064.50,1063.75,1064.50,1216,1019,2235.00
02/09/2004,08:52,1064.25,1064.50,1063.75,1064.25,1123,536,1659.00
02/09/2004,08:53,1064.25,1064.50,1064.00,1064.00,513,564,1077.00
02/09/2004,08:54,1064.25,1064.50,1063.50,1064.25,1536,1769,3305.00
02/09/2004,08:55,1064.50,1064.50,1063.75,1064.25,335,731,1066.00
02/09/2004,08:56,1064.25,1064.25,1063.75,1064.00,323,673,996.00
02/09/2004,08:57,1064.00,1064.75,1064.00,1064.50,1232,724,1956.00
02/09/2004,08:58,1064.50,1065.50,1064.50,1065.50,3238,180,3418.00
02/09/2004,08:59,1065.25,1066.00,1065.25,1065.25,2186,2892,5078.00
02/09/2004,09:00,1065.25,1065.75,1065.00,1065.00,1329,1126,2455.00
02/09/2004,09:01,1065.00,1065.25,1063.75,1064.00,1084,1951,3035.00
02/09/2004,09:02,1064.00,1065.00,1064.00,1064.50,950,520,1470.00
02/09/2004,09:03,1064.75,1065.00,1064.50,1065.00,254,75,329.00
02/09/2004,09:04,1065.00,1065.75,1065.00,1065.25,1755,1586,3341.00
02/09/2004,09:05,1065.25,1065.75,1065.00,1065.25,726,359,1085.00
02/09/2004,09:06,1065.25,1065.25,1064.25,1064.50,68,1510,1578.00
02/09/2004,09:07,1064.25,1065.25,1064.25,1064.75,848,577,1425.00
02/09/2004,09:08,1064.75,1064.75,1064.00,1064.25,1298,1461,2759.00
02/09/2004,09:09,1064.00,1064.25,1063.50,1063.50,833,2608,3441.00
02/09/2004,09:10,1063.50,1063.75,1063.25,1063.25,878,715,1593.00
02/09/2004,09:11,1063.25,1064.50,1063.25,1064.50,2174,636,2810.00
02/09/2004,09:12,1064.50,1064.50,1064.00,1064.25,954,548,1502.00
02/09/2004,09:13,1064.50,1064.75,1064.25,1064.75,542,149,691.00
02/09/2004,09:14,1064.50,1065.25,1064.50,1065.25,2292,378,2670.00
02/09/2004,09:15,1065.25,1065.25,1064.75,1064.75,556,566,1122.00
02/09/2004,09:16,1065.00,1065.25,1064.50,1064.50,625,610,1235.00
02/09/2004,09:17,1064.75,1065.00,1064.50,1064.75,342,60,402.00
02/09/2004,09:18,1065.00,1065.25,1064.75,1065.25,1451,380,1831.00
02/09/2004,09:19,1065.25,1066.25,1065.00,1065.75,3275,2225,5500.00
02/09/2004,09:20,1065.50,1065.75,1064.75,1064.75,776,3154,3930.00
02/09/2004,09:21,1064.75,1065.00,1064.50,1064.75,201,231,432.00
02/09/2004,09:22,1064.75,1065.00,1064.50,1064.75,168,386,554.00
02/09/2004,09:23,1064.50,1065.00,1064.50,1064.75,333,705,1038.00
02/09/2004,09:24,1065.00,1065.50,1064.75,1065.50,1286,230,1516.00
02/09/2004,09:25,1065.50,1065.50,1064.75,1065.50,722,442,1164.00
02/09/2004,09:26,1065.50,1065.50,1065.00,1065.25,314,231,545.00
02/09/2004,09:27,1065.25,1065.25,1064.75,1065.00,67,426,493.00
02/09/2004,09:28,1065.00,1065.00,1064.50,1064.75,828,2419,3247.00
02/09/2004,09:29,1064.75,1065.75,1064.75,1065.50,1285,329,1614.00
02/09/2004,09:30,1065.50,1065.50,1064.75,1065.00,498,1018,1516.00
02/09/2004,09:31,1065.00,1065.00,1064.50,1065.00,527,405,932.00
02/09/2004,09:32,1065.00,1065.25,1064.00,1064.25,644,1784,2428.00
02/09/2004,09:33,1064.25,1064.75,1064.00,1064.75,671,159,830.00
02/09/2004,09:34,1064.75,1065.25,1064.50,1065.25,1258,157,1415.00
02/09/2004,09:35,1065.00,1065.50,1065.00,1065.50,689,783,1472.00
02/09/2004,09:36,1065.50,1066.00,1065.25,1065.75,1456,818,2274.00
02/09/2004,09:37,1065.75,1065.75,1065.00,1065.25,490,816,1306.00
02/09/2004,09:38,1065.00,1065.50,1065.00,1065.25,377,909,1286.00
02/09/2004,09:39,1065.25,1065.75,1065.25,1065.25,409,387,796.00
02/09/2004,09:40,1065.25,1065.75,1065.25,1065.50,456,364,820.00
02/09/2004,09:41,1065.50,1065.75,1065.25,1065.50,219,244,463.00
02/09/2004,09:42,1065.25,1065.50,1065.25,1065.25,15,630,645.00
02/09/2004,09:43,1065.25,1065.50,1065.25,1065.50,454,78,532.00
02/09/2004,09:44,1065.50,1065.75,1065.50,1065.50,28,110,138.00
02/09/2004,09:45,1065.50,1065.75,1065.50,1065.75,279,34,313.00
02/09/2004,09:46,1065.75,1066.00,1065.50,1065.50,349,326,675.00
02/09/2004,09:47,1065.75,1065.75,1065.50,1065.75,153,196,349.00
02/09/2004,09:48,1065.75,1066.00,1065.75,1065.75,168,209,377.00
02/09/2004,09:49,1065.75,1066.00,1065.75,1065.75,63,21,84.00
02/09/2004,09:50,1066.00,1066.00,1065.50,1065.50,312,663,975.00
02/09/2004,09:51,1065.50,1065.75,1065.50,1065.50,6,406,412.00
02/09/2004,09:52,1065.50,1065.75,1065.25,1065.25,60,990,1050.00
02/09/2004,09:53,1065.25,1065.50,1065.25,1065.50,69,251,320.00
02/09/2004,09:54,1065.25,1065.50,1065.00,1065.25,147,184,331.00
02/09/2004,09:55,1065.25,1065.50,1065.00,1065.00,171,229,400.00
02/09/2004,09:56,1065.25,1065.50,1064.25,1064.25,362,2977,3339.00
02/09/2004,09:57,1064.25,1064.75,1064.00,1064.25,1148,1179,2327.00
02/09/2004,09:58,1064.25,1064.50,1064.00,1064.25,701,715,1416.00
02/09/2004,09:59,1064.25,1064.75,1064.25,1064.50,437,41,478.00
02/09/2004,10:00,1064.50,1064.75,1064.50,1064.75,30,39,69.00
02/09/2004,10:01,1064.50,1065.00,1064.50,1064.50,520,516,1036.00
02/09/2004,10:02,1064.75,1065.00,1064.50,1064.75,298,406,704.00
02/09/2004,10:03,1064.75,1064.75,1064.25,1064.50,5,438,443.00
02/09/2004,10:04,1064.50,1064.75,1064.00,1064.50,715,793,1508.00
02/09/2004,10:05,1064.50,1064.75,1064.25,1064.25,409,221,630.00
02/09/2004,10:06,1064.25,1065.00,1064.25,1064.25,493,504,997.00
02/09/2004,10:07,1064.50,1064.50,1064.00,1064.50,434,505,939.00
02/09/2004,10:08,1064.50,1065.25,1064.50,1064.75,2464,387,2851.00
02/09/2004,10:09,1065.00,1065.00,1064.75,1064.75,318,306,624.00
02/09/2004,10:10,1064.75,1065.00,1064.50,1064.75,80,460,540.00
02/09/2004,10:11,1065.00,1065.00,1064.00,1064.50,703,1414,2117.00
02/09/2004,10:12,1064.50,1064.75,1064.00,1064.75,467,246,713.00
02/09/2004,10:13,1064.50,1064.75,1064.25,1064.25,17,461,478.00
02/09/2004,10:14,1064.25,1064.50,1064.25,1064.25,11,287,298.00
02/09/2004,10:15,1064.50,1064.50,1064.00,1064.50,298,120,418.00
02/09/2004,10:16,1064.50,1064.50,1064.00,1064.25,223,284,507.00
02/09/2004,10:17,1064.25,1064.25,1063.75,1063.75,160,1279,1439.00
02/09/2004,10:18,1064.00,1064.75,1063.75,1064.50,938,1070,2008.00
02/09/2004,10:19,1064.50,1065.00,1064.50,1065.00,965,137,1102.00
02/09/2004,10:20,1064.75,1065.00,1064.50,1064.50,452,743,1195.00
02/09/2004,10:21,1064.50,1064.50,1064.00,1064.25,112,724,836.00
02/09/2004,10:22,1064.25,1064.50,1064.00,1064.25,283,160,443.00
02/09/2004,10:23,1064.25,1064.50,1064.00,1064.25,305,102,407.00
02/09/2004,10:24,1064.25,1064.50,1064.25,1064.50,259,4,263.00
02/09/2004,10:25,1064.50,1064.75,1064.25,1064.75,288,59,347.00
02/09/2004,10:26,1064.50,1064.75,1064.25,1064.50,86,420,506.00
02/09/2004,10:27,1064.50,1064.75,1064.50,1064.50,136,131,267.00
02/09/2004,10:28,1064.50,1065.00,1064.50,1064.75,378,227,605.00
02/09/2004,10:29,1064.50,1064.75,1064.50,1064.50,169,16,185.00
02/09/2004,10:30,1064.50,1065.00,1064.50,1065.00,154,40,194.00
02/09/2004,10:31,1065.00,1065.25,1064.75,1065.00,1210,209,1419.00
02/09/2004,10:32,1065.00,1065.25,1065.00,1065.25,155,13,168.00
02/09/2004,10:33,1065.00,1065.25,1065.00,1065.00,106,27,133.00
02/09/2004,10:34,1065.25,1065.25,1065.00,1065.00,15,330,345.00
02/09/2004,10:35,1065.00,1065.25,1064.75,1065.00,172,251,423.00
02/09/2004,10:36,1065.00,1065.50,1065.00,1065.25,1071,201,1272.00
02/09/2004,10:37,1065.50,1065.50,1065.00,1065.00,196,621,817.00
02/09/2004,10:38,1065.00,1065.50,1065.00,1065.50,134,154,288.00
02/09/2004,10:39,1065.50,1065.50,1065.25,1065.50,143,58,201.00
02/09/2004,10:40,1065.50,1065.75,1065.25,1065.75,772,348,1120.00
02/09/2004,10:41,1065.50,1066.00,1065.50,1065.75,1123,416,1539.00
02/09/2004,10:42,1065.75,1066.00,1065.50,1066.00,511,271,782.00
02/09/2004,10:43,1066.00,1066.00,1065.50,1066.00,317,177,494.00
02/09/2004,10:44,1065.75,1066.00,1065.50,1065.75,588,681,1269.00
02/09/2004,10:45,1065.75,1066.00,1065.50,1065.75,729,46,775.00
02/09/2004,10:46,1065.75,1066.00,1065.50,1066.00,166,470,636.00
02/09/2004,10:47,1065.75,1066.00,1065.25,1065.25,201,681,882.00
02/09/2004,10:48,1065.25,1065.50,1065.25,1065.25,24,579,603.00
02/09/2004,10:49,1065.25,1065.50,1065.25,1065.25,246,15,261.00
02/09/2004,10:50,1065.50,1065.75,1065.25,1065.75,261,6,267.00
02/09/2004,10:51,1065.75,1065.75,1065.25,1065.25,48,406,454.00
02/09/2004,10:52,1065.25,1065.50,1065.25,1065.25,31,13,44.00
02/09/2004,10:53,1065.25,1065.50,1065.00,1065.25,68,1116,1184.00
02/09/2004,10:54,1065.25,1065.75,1065.00,1065.50,745,216,961.00
02/09/2004,10:55,1065.50,1065.75,1065.25,1065.50,103,118,221.00
02/09/2004,10:56,1065.50,1065.75,1065.25,1065.25,22,125,147.00
02/09/2004,10:57,1065.25,1065.50,1065.25,1065.50,22,7,29.00
02/09/2004,10:58,1065.25,1066.00,1065.25,1065.50,1173,56,1229.00
02/09/2004,10:59,1065.75,1065.75,1065.50,1065.50,13,10,23.00
02/09/2004,11:00,1065.75,1066.00,1065.50,1065.75,221,200,421.00
02/09/2004,11:01,1065.50,1065.75,1065.00,1065.00,12,1452,1464.00
02/09/2004,11:02,1065.25,1065.25,1065.00,1065.25,107,1061,1168.00
02/09/2004,11:03,1065.25,1065.50,1065.00,1065.25,804,51,855.00
02/09/2004,11:04,1065.25,1065.50,1065.25,1065.25,1,96,97.00
02/09/2004,11:05,1065.25,1065.50,1065.00,1065.50,462,63,525.00
02/09/2004,11:06,1065.50,1065.75,1065.50,1065.50,73,186,259.00
02/09/2004,11:07,1065.75,1065.75,1065.50,1065.75,59,45,104.00
02/09/2004,11:08,1065.75,1065.75,1065.50,1065.50,13,90,103.00
02/09/2004,11:09,1065.50,1066.00,1065.50,1066.00,900,20,920.00
02/09/2004,11:10,1066.00,1066.00,1065.75,1066.00,143,883,1026.00
02/09/2004,11:11,1065.75,1066.00,1065.50,1065.75,220,337,557.00
02/09/2004,11:12,1065.75,1066.00,1065.75,1065.75,3,38,41.00
02/09/2004,11:13,1066.00,1067.00,1065.75,1066.50,4383,1586,5969.00
02/09/2004,11:14,1066.50,1066.75,1066.25,1066.25,256,974,1230.00
02/09/2004,11:15,1066.25,1066.50,1066.00,1066.00,510,715,1225.00
02/09/2004,11:16,1066.25,1066.25,1065.50,1065.75,334,1674,2008.00
02/09/2004,11:17,1065.75,1066.00,1065.75,1066.00,149,12,161.00
02/09/2004,11:18,1066.00,1066.25,1065.75,1066.00,486,135,621.00
02/09/2004,11:19,1066.00,1066.00,1065.75,1066.00,244,3,247.00
02/09/2004,11:20,1065.75,1066.00,1065.25,1065.75,413,1732,2145.00
02/09/2004,11:21,1065.75,1065.75,1065.25,1065.75,520,460,980.00
02/09/2004,11:22,1065.50,1066.00,1065.50,1065.75,476,31,507.00
02/09/2004,11:23,1066.00,1066.00,1065.75,1066.00,243,35,278.00
02/09/2004,11:24,1066.00,1066.00,1065.50,1065.75,30,471,501.00
02/09/2004,11:25,1065.75,1065.75,1065.50,1065.75,35,22,57.00
02/09/2004,11:26,1065.50,1065.75,1065.50,1065.75,79,10,89.00
02/09/2004,11:27,1065.50,1065.50,1065.25,1065.25,93,547,640.00
02/09/2004,11:28,1065.50,1065.50,1064.50,1064.75,122,4054,4176.00
02/09/2004,11:29,1064.50,1065.00,1064.50,1064.75,1373,902,2275.00
02/09/2004,11:30,1064.75,1064.75,1064.25,1064.75,1239,979,2218.00
02/09/2004,11:31,1064.50,1065.25,1064.50,1065.00,641,374,1015.00
02/09/2004,11:32,1065.00,1065.00,1064.75,1065.00,142,35,177.00
02/09/2004,11:33,1065.00,1065.00,1064.75,1065.00,428,7,435.00
02/09/2004,11:34,1065.00,1065.00,1064.75,1064.75,204,7,211.00
02/09/2004,11:35,1064.75,1065.00,1064.75,1064.75,32,26,58.00
02/09/2004,11:36,1064.75,1065.00,1064.50,1064.50,747,1152,1899.00
02/09/2004,11:37,1064.75,1065.00,1064.50,1065.00,385,73,458.00
02/09/2004,11:38,1065.00,1065.00,1064.75,1064.75,365,18,383.00
02/09/2004,11:39,1065.00,1065.25,1064.75,1065.00,197,8,205.00
02/09/2004,11:40,1065.00,1065.50,1065.00,1065.25,505,150,655.00
02/09/2004,11:41,1065.50,1065.50,1065.00,1065.25,104,283,387.00
02/09/2004,11:42,1065.25,1065.50,1065.25,1065.25,58,106,164.00
02/09/2004,11:43,1065.25,1065.50,1065.25,1065.50,80,34,114.00
02/09/2004,11:44,1065.25,1065.50,1065.25,1065.50,194,12,206.00
02/09/2004,11:45,1065.25,1065.50,1065.25,1065.25,81,179,260.00
02/09/2004,11:46,1065.50,1065.50,1065.25,1065.25,40,37,77.00
02/09/2004,11:47,1065.25,1065.25,1065.00,1065.00,20,267,287.00
02/09/2004,11:48,1065.25,1065.25,1065.00,1065.25,190,11,201.00
02/09/2004,11:49,1065.25,1065.50,1065.00,1065.50,91,8,99.00
02/09/2004,11:50,1065.25,1065.50,1065.25,1065.50,63,54,117.00
02/09/2004,11:51,1065.50,1065.75,1065.25,1065.50,263,11,274.00
02/09/2004,11:52,1065.75,1065.75,1065.25,1065.25,36,343,379.00
02/09/2004,11:53,1065.25,1065.50,1065.25,1065.25,19,35,54.00
02/09/2004,11:54,1065.50,1065.75,1065.50,1065.75,263,0,263.00
02/09/2004,11:55,1065.50,1065.75,1065.50,1065.50,1,132,133.00
02/09/2004,11:56,1065.50,1066.00,1065.50,1065.75,506,25,531.00
02/09/2004,11:57,1065.75,1066.00,1065.50,1066.00,149,191,340.00
02/09/2004,11:58,1065.75,1066.00,1065.50,1065.50,374,354,728.00
02/09/2004,11:59,1065.50,1065.50,1065.25,1065.25,19,464,483.00
02/09/2004,12:00,1065.25,1065.50,1065.25,1065.50,19,23,42.00
02/09/2004,12:01,1065.50,1065.50,1065.25,1065.50,87,13,100.00
02/09/2004,12:02,1065.50,1065.75,1065.50,1065.50,229,1,230.00
02/09/2004,12:03,1065.50,1065.75,1065.50,1065.50,8,110,118.00
02/09/2004,12:04,1065.50,1065.50,1065.50,1065.50,0,523,523.00
02/09/2004,12:05,1065.75,1065.75,1065.50,1065.50,10,49,59.00
02/09/2004,12:06,1065.50,1065.75,1065.25,1065.50,29,144,173.00
02/09/2004,12:07,1065.50,1065.75,1065.50,1065.50,1,22,23.00
02/09/2004,12:08,1065.75,1066.00,1065.75,1065.75,362,335,697.00
02/09/2004,12:09,1065.75,1065.75,1065.50,1065.75,107,8,115.00
02/09/2004,12:10,1065.50,1065.75,1065.50,1065.50,6,274,280.00
02/09/2004,12:11,1065.50,1065.75,1065.50,1065.50,10,40,50.00
02/09/2004,12:12,1065.75,1066.00,1065.75,1065.75,395,192,587.00
02/09/2004,12:13,1065.75,1066.00,1065.75,1065.75,10,139,149.00
02/09/2004,12:14,1065.75,1066.25,1065.75,1066.00,565,83,648.00
02/09/2004,12:15,1066.00,1066.25,1066.00,1066.00,17,329,346.00
02/09/2004,12:16,1066.00,1066.25,1066.00,1066.00,18,57,75.00
02/09/2004,12:17,1066.00,1066.00,1065.75,1066.00,112,59,171.00
02/09/2004,12:18,1066.00,1066.25,1065.75,1066.00,188,66,254.00
02/09/2004,12:19,1066.00,1066.75,1066.00,1066.50,1957,411,2368.00
02/09/2004,12:20,1066.50,1067.25,1066.25,1067.25,1497,165,1662.00
02/09/2004,12:21,1067.25,1067.25,1066.75,1066.75,564,1601,2165.00
02/09/2004,12:22,1067.00,1067.50,1066.75,1067.00,1445,572,2017.00
02/09/2004,12:23,1067.00,1067.25,1066.75,1067.00,129,546,675.00
02/09/2004,12:24,1067.00,1067.25,1066.75,1066.75,25,796,821.00
02/09/2004,12:25,1066.75,1067.00,1066.75,1067.00,36,79,115.00
02/09/2004,12:26,1066.75,1067.00,1066.50,1067.00,1086,415,1501.00
02/09/2004,12:27,1067.00,1067.25,1067.00,1067.00,689,447,1136.00
02/09/2004,12:28,1067.00,1067.25,1067.00,1067.00,11,250,261.00
02/09/2004,12:29,1067.00,1067.25,1066.75,1066.75,12,476,488.00
02/09/2004,12:30,1066.75,1067.25,1066.75,1067.25,341,102,443.00
02/09/2004,12:31,1067.00,1067.50,1067.00,1067.25,1657,610,2267.00
02/09/2004,12:32,1067.25,1067.25,1067.00,1067.25,106,13,119.00
02/09/2004,12:33,1067.25,1067.50,1067.00,1067.25,616,341,957.00
02/09/2004,12:34,1067.25,1068.00,1067.25,1067.50,1706,1057,2763.00
02/09/2004,12:35,1067.50,1067.75,1067.25,1067.75,262,150,412.00
02/09/2004,12:36,1067.75,1067.75,1067.50,1067.50,42,161,203.00
02/09/2004,12:37,1067.50,1067.50,1067.25,1067.50,131,227,358.00
02/09/2004,12:38,1067.25,1067.50,1067.25,1067.25,18,123,141.00
02/09/2004,12:39,1067.25,1067.75,1067.00,1067.50,964,529,1493.00
02/09/2004,12:40,1067.50,1067.75,1067.25,1067.50,227,235,462.00
02/09/2004,12:41,1067.25,1067.50,1067.00,1067.00,413,1075,1488.00
02/09/2004,12:42,1067.25,1067.50,1067.00,1067.25,739,645,1384.00
02/09/2004,12:43,1067.25,1067.50,1067.00,1067.25,333,306,639.00
02/09/2004,12:44,1067.25,1067.25,1067.00,1067.25,16,10,26.00
02/09/2004,12:45,1067.25,1067.25,1067.00,1067.00,38,116,154.00
02/09/2004,12:46,1067.25,1067.25,1066.75,1066.75,85,518,603.00
02/09/2004,12:47,1066.75,1067.00,1066.75,1067.00,21,238,259.00
02/09/2004,12:48,1066.75,1067.00,1066.75,1066.75,441,9,450.00
02/09/2004,12:49,1067.00,1067.00,1066.75,1067.00,120,5,125.00
02/09/2004,12:50,1067.00,1067.25,1066.75,1067.00,187,30,217.00
02/09/2004,12:51,1067.00,1067.25,1067.00,1067.00,28,186,214.00
02/09/2004,12:52,1067.00,1067.25,1067.00,1067.00,187,25,212.00
02/09/2004,12:53,1067.25,1067.25,1067.00,1067.00,114,47,161.00
02/09/2004,12:54,1067.00,1067.25,1066.75,1066.75,40,215,255.00
02/09/2004,12:55,1066.75,1067.00,1066.75,1066.75,81,313,394.00
02/09/2004,12:56,1067.00,1067.00,1066.75,1066.75,13,50,63.00
02/09/2004,12:57,1067.00,1067.00,1066.50,1066.75,124,393,517.00
02/09/2004,12:58,1066.50,1066.75,1066.50,1066.75,137,27,164.00
02/09/2004,12:59,1066.75,1067.00,1066.50,1066.75,460,197,657.00
02/09/2004,13:00,1066.75,1066.75,1066.50,1066.75,282,1,283.00
02/09/2004,13:01,1066.75,1067.00,1066.50,1067.00,579,360,939.00
02/09/2004,13:02,1067.00,1067.00,1066.50,1066.75,41,564,605.00
02/09/2004,13:03,1066.75,1066.75,1066.50,1066.50,49,21,70.00
02/09/2004,13:04,1066.75,1067.00,1066.50,1066.75,307,225,532.00
02/09/2004,13:05,1066.75,1066.75,1066.50,1066.75,59,18,77.00
02/09/2004,13:06,1066.75,1067.00,1066.50,1066.75,140,779,919.00
02/09/2004,13:07,1066.75,1066.75,1066.50,1066.75,58,35,93.00
02/09/2004,13:08,1066.75,1067.00,1066.50,1067.00,309,1,310.00
02/09/2004,13:09,1067.00,1067.00,1066.50,1066.75,139,193,332.00
02/09/2004,13:10,1066.75,1066.75,1066.50,1066.50,68,14,82.00
02/09/2004,13:11,1066.50,1066.75,1066.50,1066.75,256,8,264.00
02/09/2004,13:12,1067.00,1067.00,1066.75,1067.00,86,26,112.00
02/09/2004,13:13,1066.75,1067.00,1066.50,1066.50,37,248,285.00
02/09/2004,13:14,1066.50,1066.75,1066.50,1066.50,90,17,107.00
02/09/2004,13:15,1066.50,1066.75,1065.75,1066.00,61,2710,2771.00
02/09/2004,13:16,1065.75,1066.00,1065.50,1065.75,650,1033,1683.00
02/09/2004,13:17,1065.75,1066.00,1065.50,1066.00,413,104,517.00
02/09/2004,13:18,1065.75,1066.00,1065.50,1065.75,61,252,313.00
02/09/2004,13:19,1065.75,1065.75,1065.25,1065.50,384,886,1270.00
02/09/2004,13:20,1065.75,1066.25,1065.50,1066.00,1209,49,1258.00
02/09/2004,13:21,1066.25,1066.25,1065.50,1065.50,172,1163,1335.00
02/09/2004,13:22,1065.50,1065.75,1065.25,1065.75,319,329,648.00
02/09/2004,13:23,1065.75,1065.75,1065.50,1065.50,39,568,607.00
02/09/2004,13:24,1065.50,1065.75,1065.25,1065.50,233,486,719.00
02/09/2004,13:25,1065.25,1065.50,1065.25,1065.50,516,18,534.00
02/09/2004,13:26,1065.25,1065.50,1065.00,1065.50,659,1265,1924.00
02/09/2004,13:27,1065.25,1065.50,1065.00,1065.25,179,529,708.00
02/09/2004,13:28,1065.25,1065.50,1065.00,1065.25,552,621,1173.00
02/09/2004,13:29,1065.25,1065.75,1065.25,1065.75,565,37,602.00
02/09/2004,13:30,1065.75,1065.75,1065.50,1065.75,100,163,263.00
02/09/2004,13:31,1065.75,1066.00,1065.50,1066.00,640,453,1093.00
02/09/2004,13:32,1066.00,1066.00,1065.75,1066.00,52,35,87.00
02/09/2004,13:33,1065.75,1066.00,1065.50,1065.75,135,368,503.00
02/09/2004,13:34,1065.75,1066.00,1065.50,1065.75,204,5,209.00
02/09/2004,13:35,1065.75,1066.00,1065.50,1065.75,102,88,190.00
02/09/2004,13:36,1065.75,1065.75,1065.50,1065.50,14,222,236.00
02/09/2004,13:37,1065.75,1065.75,1065.50,1065.75,38,16,54.00
02/09/2004,13:38,1065.75,1065.75,1065.50,1065.75,61,335,396.00
02/09/2004,13:39,1065.75,1065.75,1065.50,1065.50,253,14,267.00
02/09/2004,13:40,1065.50,1065.75,1065.25,1065.50,371,483,854.00
02/09/2004,13:41,1065.50,1065.50,1064.75,1064.75,514,2470,2984.00
02/09/2004,13:42,1064.75,1065.25,1064.50,1064.75,1029,1423,2452.00
02/09/2004,13:43,1065.00,1065.00,1064.75,1065.00,475,25,500.00
02/09/2004,13:44,1065.00,1065.00,1064.50,1064.75,158,477,635.00
02/09/2004,13:45,1064.75,1065.25,1064.50,1065.00,746,1054,1800.00
02/09/2004,13:46,1065.00,1065.25,1064.75,1065.00,418,491,909.00
02/09/2004,13:47,1065.00,1065.50,1065.00,1065.25,1061,84,1145.00
02/09/2004,13:48,1065.25,1065.25,1065.00,1065.00,545,4,549.00
02/09/2004,13:49,1065.25,1065.50,1065.00,1065.25,207,777,984.00
02/09/2004,13:50,1065.25,1065.75,1065.25,1065.50,578,567,1145.00
02/09/2004,13:51,1065.50,1065.50,1065.25,1065.50,351,12,363.00
02/09/2004,13:52,1065.50,1065.75,1065.50,1065.75,71,12,83.00
02/09/2004,13:53,1065.50,1066.00,1065.25,1065.50,998,1340,2338.00
02/09/2004,13:54,1065.50,1065.50,1065.25,1065.25,441,457,898.00
02/09/2004,13:55,1065.25,1065.50,1065.00,1065.00,147,936,1083.00
02/09/2004,13:56,1065.00,1065.00,1064.25,1064.50,1650,3756,5406.00
02/09/2004,13:57,1064.25,1064.50,1064.00,1064.25,195,2330,2525.00
02/09/2004,13:58,1064.25,1064.25,1064.00,1064.25,922,85,1007.00
02/09/2004,13:59,1064.00,1064.25,1063.50,1063.50,1118,2527,3645.00
02/09/2004,14:00,1063.75,1063.75,1063.00,1063.50,1171,1593,2764.00
02/09/2004,14:01,1063.50,1063.75,1063.00,1063.00,1188,1287,2475.00
02/09/2004,14:02,1063.25,1063.25,1062.50,1063.00,2270,3161,5431.00
02/09/2004,14:03,1063.00,1063.00,1062.50,1063.00,885,1034,1919.00
02/09/2004,14:04,1062.75,1063.25,1062.75,1063.00,1166,605,1771.00
02/09/2004,14:05,1063.00,1063.50,1063.00,1063.25,711,604,1315.00
02/09/2004,14:06,1063.25,1063.25,1062.75,1063.00,488,803,1291.00
02/09/2004,14:07,1063.00,1063.25,1062.75,1062.75,219,267,486.00
02/09/2004,14:08,1062.75,1063.50,1062.75,1063.00,1158,450,1608.00
02/09/2004,14:09,1063.25,1063.25,1062.75,1063.00,574,983,1557.00
02/09/2004,14:10,1063.00,1063.25,1062.75,1063.00,142,334,476.00
02/09/2004,14:11,1062.75,1062.75,1062.25,1062.50,1818,3029,4847.00
02/09/2004,14:12,1062.50,1063.00,1062.50,1063.00,1329,278,1607.00
02/09/2004,14:13,1063.00,1063.25,1062.75,1063.25,1883,787,2670.00
02/09/2004,14:14,1063.25,1063.25,1063.00,1063.25,1477,50,1527.00
02/09/2004,14:15,1063.00,1063.25,1062.75,1062.75,101,861,962.00
02/09/2004,14:16,1062.75,1063.25,1062.75,1063.00,353,1114,1467.00
02/09/2004,14:17,1063.00,1063.75,1063.00,1063.75,2324,217,2541.00
02/09/2004,14:18,1063.50,1063.75,1063.50,1063.50,173,87,260.00
02/09/2004,14:19,1063.75,1063.75,1063.50,1063.50,1576,542,2118.00
02/09/2004,14:20,1063.75,1063.75,1063.25,1063.25,188,524,712.00
02/09/2004,14:21,1063.50,1063.50,1063.00,1063.25,642,1358,2000.00
02/09/2004,14:22,1063.00,1063.50,1063.00,1063.25,667,429,1096.00
02/09/2004,14:23,1063.25,1063.50,1063.00,1063.25,290,316,606.00
02/09/2004,14:24,1063.50,1063.50,1063.25,1063.25,30,404,434.00
02/09/2004,14:25,1063.25,1063.50,1062.25,1062.25,215,2864,3079.00
02/09/2004,14:26,1062.25,1063.00,1062.25,1062.50,1853,859,2712.00
02/09/2004,14:27,1062.50,1062.50,1062.00,1062.50,604,1647,2251.00
02/09/2004,14:28,1062.50,1062.75,1062.50,1062.50,474,828,1302.00
02/09/2004,14:29,1062.75,1062.75,1062.00,1062.25,302,931,1233.00
02/09/2004,14:30,1062.50,1062.75,1062.25,1062.75,296,202,498.00
02/09/2004,14:31,1062.50,1063.00,1062.50,1063.00,783,93,876.00
02/09/2004,14:32,1062.75,1062.75,1062.50,1062.50,151,1286,1437.00
02/09/2004,14:33,1062.50,1063.00,1062.50,1063.00,896,181,1077.00
02/09/2004,14:34,1063.00,1063.00,1062.50,1062.50,805,1331,2136.00
02/09/2004,14:35,1062.50,1062.75,1062.25,1062.75,778,479,1257.00
02/09/2004,14:36,1062.75,1063.25,1062.75,1063.25,1813,303,2116.00
02/09/2004,14:37,1063.25,1063.25,1063.00,1063.00,29,481,510.00
02/09/2004,14:38,1063.00,1063.25,1063.00,1063.00,70,334,404.00
02/09/2004,14:39,1063.00,1063.25,1062.75,1063.25,322,48,370.00
02/09/2004,14:40,1063.25,1063.50,1063.00,1063.50,2028,162,2190.00
02/09/2004,14:41,1063.50,1063.75,1063.25,1063.50,954,319,1273.00
02/09/2004,14:42,1063.50,1064.00,1063.50,1063.75,2082,1371,3453.00
02/09/2004,14:43,1063.75,1064.00,1063.50,1063.75,529,726,1255.00
02/09/2004,14:44,1063.75,1064.25,1063.75,1064.00,669,601,1270.00
02/09/2004,14:45,1064.25,1064.25,1063.75,1063.75,35,484,519.00
02/09/2004,14:46,1063.75,1064.00,1063.75,1063.75,32,478,510.00
02/09/2004,14:47,1063.75,1064.00,1063.75,1063.75,65,190,255.00
02/09/2004,14:48,1063.75,1064.00,1063.50,1064.00,560,319,879.00
02/09/2004,14:49,1063.75,1064.00,1063.75,1063.75,415,21,436.00
02/09/2004,14:50,1064.00,1064.00,1063.00,1063.00,68,2202,2270.00
02/09/2004,14:51,1063.00,1063.25,1062.75,1063.25,1642,1026,2668.00
02/09/2004,14:52,1063.50,1063.75,1063.25,1063.25,673,847,1520.00
02/09/2004,14:53,1063.25,1063.50,1063.25,1063.50,472,42,514.00
02/09/2004,14:54,1063.25,1063.50,1063.00,1063.25,509,413,922.00
02/09/2004,14:55,1063.25,1063.50,1062.50,1062.50,360,1752,2112.00
02/09/2004,14:56,1062.50,1063.00,1062.50,1062.75,847,1832,2679.00
02/09/2004,14:57,1063.00,1063.00,1062.50,1062.50,459,556,1015.00
02/09/2004,14:58,1062.50,1062.75,1062.25,1062.75,772,1699,2471.00
02/09/2004,14:59,1062.75,1063.00,1062.50,1062.75,1033,208,1241.00
02/09/2004,15:00,1062.75,1063.00,1062.50,1062.75,1108,2427,3535.00
02/09/2004,15:01,1062.75,1063.25,1062.50,1063.25,1860,1668,3528.00
02/09/2004,15:02,1063.25,1063.50,1062.75,1063.00,1524,2155,3679.00
02/09/2004,15:03,1063.25,1063.25,1062.75,1063.25,705,315,1020.00
02/09/2004,15:04,1063.00,1063.25,1063.00,1063.00,79,340,419.00
02/09/2004,15:05,1063.00,1063.00,1062.75,1063.00,14,337,351.00
02/09/2004,15:06,1063.00,1063.25,1062.50,1063.00,755,845,1600.00
02/09/2004,15:07,1063.25,1063.25,1063.00,1063.00,39,121,160.00
02/09/2004,15:08,1063.25,1063.50,1063.00,1063.25,917,315,1232.00
02/09/2004,15:09,1063.50,1063.75,1063.25,1063.50,924,762,1686.00
02/09/2004,15:10,1063.75,1063.75,1063.50,1063.75,265,97,362.00
02/09/2004,15:11,1063.75,1064.00,1063.50,1063.75,666,299,965.00
02/09/2004,15:12,1063.75,1064.00,1063.50,1063.75,313,1300,1613.00
02/09/2004,15:13,1063.75,1064.25,1063.75,1064.25,769,172,941.00
02/09/2004,15:14,1064.25,1064.50,1064.00,1064.50,1961,436,2397.00
02/09/2004,15:15,1064.50,1064.75,1063.75,1064.50,1932,1438,3370.00
02/09/2004,15:31,1064.50,1064.75,1064.25,1064.50,210,85,295.00
02/09/2004,15:32,1064.50,1064.75,1064.50,1064.50,10,20,30.00
02/09/2004,15:33,1064.75,1064.75,1064.50,1064.50,41,43,84.00
02/09/2004,15:34,1064.50,1064.50,1064.50,1064.50,0,125,125.00
02/09/2004,15:35,1064.50,1064.50,1064.25,1064.50,11,83,94.00
02/09/2004,15:36,1064.50,1064.50,1064.25,1064.25,43,7,50.00
02/09/2004,15:37,1064.25,1064.75,1064.00,1064.25,25,337,362.00
02/09/2004,15:38,1064.00,1064.25,1064.00,1064.25,28,2,30.00
02/09/2004,15:39,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/09/2004,15:40,1064.00,1064.00,1064.00,1064.00,0,305,305.00
02/09/2004,15:41,1063.75,1064.00,1063.75,1064.00,130,2,132.00
02/09/2004,15:42,1064.00,1064.25,1063.75,1064.00,51,208,259.00
02/09/2004,15:43,1064.00,1064.00,1063.75,1064.00,10,4,14.00
02/09/2004,15:44,1064.00,1064.00,1064.00,1064.00,48,0,48.00
02/09/2004,15:45,1064.00,1064.25,1064.00,1064.25,5,0,5.00
02/09/2004,15:47,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/09/2004,15:48,1064.25,1064.25,1064.25,1064.25,22,0,22.00
02/09/2004,15:49,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/09/2004,15:50,1064.00,1064.25,1064.00,1064.25,7,4,11.00
02/09/2004,15:53,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/09/2004,15:54,1064.00,1064.00,1064.00,1064.00,0,6,6.00
02/09/2004,15:55,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/09/2004,15:56,1064.00,1064.00,1064.00,1064.00,0,36,36.00
02/09/2004,15:57,1064.25,1064.25,1064.00,1064.00,1,1,2.00
02/09/2004,15:59,1064.25,1064.25,1064.00,1064.00,1,1,2.00
02/09/2004,16:00,1064.25,1064.25,1064.00,1064.00,7,10,17.00
02/09/2004,17:01,1064.00,1064.25,1064.00,1064.00,2,3,5.00
02/09/2004,17:04,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,17:05,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,17:06,1064.00,1064.00,1063.75,1063.75,1,1,2.00
02/09/2004,17:07,1064.00,1064.00,1064.00,1064.00,16,0,16.00
02/09/2004,17:08,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,17:13,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,17:14,1064.00,1064.00,1064.00,1064.00,15,0,15.00
02/09/2004,17:15,1064.00,1064.00,1064.00,1064.00,13,0,13.00
02/09/2004,17:16,1064.00,1064.00,1064.00,1064.00,12,0,12.00
02/09/2004,17:17,1064.00,1064.00,1064.00,1064.00,5,0,5.00
02/09/2004,17:25,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,17:27,1063.75,1064.00,1063.75,1064.00,2,8,10.00
02/09/2004,17:29,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/09/2004,17:31,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/09/2004,17:32,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,17:33,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,17:38,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,17:39,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/09/2004,17:45,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,17:46,1063.75,1064.00,1063.75,1064.00,1,1,2.00
02/09/2004,17:50,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,17:53,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/09/2004,18:00,1064.00,1064.00,1064.00,1064.00,14,0,14.00
02/09/2004,18:01,1064.00,1064.00,1064.00,1064.00,38,0,38.00
02/09/2004,18:03,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,18:04,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,18:07,1064.00,1064.00,1064.00,1064.00,13,0,13.00
02/09/2004,18:12,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/09/2004,18:14,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/09/2004,18:17,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/09/2004,18:18,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/09/2004,18:23,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/09/2004,18:24,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/09/2004,18:26,1064.25,1064.25,1064.25,1064.25,3,0,3.00
02/09/2004,18:30,1064.25,1064.25,1064.00,1064.00,3,1,4.00
02/09/2004,18:33,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/09/2004,18:36,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/09/2004,18:40,1064.25,1064.25,1064.25,1064.25,4,0,4.00
02/09/2004,18:47,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/09/2004,19:01,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/09/2004,19:02,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/09/2004,19:04,1064.25,1064.25,1064.00,1064.00,3,5,8.00
02/09/2004,19:05,1064.00,1064.00,1064.00,1064.00,0,10,10.00
02/09/2004,19:17,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/09/2004,19:18,1064.00,1064.00,1064.00,1064.00,0,10,10.00
02/09/2004,19:19,1064.00,1064.00,1064.00,1064.00,0,12,12.00
02/09/2004,19:20,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,19:21,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/09/2004,19:23,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/09/2004,19:26,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/09/2004,19:29,1064.00,1064.00,1064.00,1064.00,0,5,5.00
02/09/2004,19:35,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/09/2004,19:39,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/09/2004,19:42,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/09/2004,19:43,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,19:47,1064.00,1064.00,1063.75,1063.75,1,8,9.00
02/09/2004,19:48,1064.00,1064.00,1064.00,1064.00,9,0,9.00
02/09/2004,19:52,1063.75,1064.00,1063.75,1063.75,1,12,13.00
02/09/2004,19:53,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/09/2004,19:59,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,20:00,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/09/2004,20:01,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/09/2004,20:03,1063.75,1063.75,1063.75,1063.75,0,99,99.00
02/09/2004,20:04,1063.75,1063.75,1063.75,1063.75,0,11,11.00
02/09/2004,20:05,1063.75,1063.75,1063.75,1063.75,0,9,9.00
02/09/2004,20:06,1063.75,1063.75,1063.75,1063.75,0,12,12.00
02/09/2004,20:07,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,20:08,1063.75,1063.75,1063.50,1063.50,0,90,90.00
02/09/2004,20:09,1063.50,1063.50,1063.50,1063.50,0,16,16.00
02/09/2004,20:10,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/09/2004,20:12,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/09/2004,20:18,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/09/2004,20:21,1063.50,1063.50,1063.50,1063.50,0,15,15.00
02/09/2004,20:28,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/09/2004,20:33,1063.75,1063.75,1063.75,1063.75,50,0,50.00
02/09/2004,20:34,1063.50,1064.00,1063.50,1064.00,2,1,3.00
02/09/2004,20:35,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/09/2004,20:36,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,20:40,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,20:41,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/09/2004,20:42,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,20:43,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,20:45,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,20:47,1064.00,1064.00,1064.00,1064.00,36,0,36.00
02/09/2004,20:48,1064.00,1064.25,1064.00,1064.25,13,0,13.00
02/09/2004,20:50,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,20:53,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/09/2004,20:59,1064.00,1064.00,1063.75,1063.75,1,1,2.00
02/09/2004,21:06,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/09/2004,21:09,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,21:12,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/09/2004,21:13,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,21:14,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,21:17,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,21:19,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,21:23,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,21:30,1063.75,1063.75,1063.75,1063.75,0,10,10.00
02/09/2004,21:32,1063.75,1063.75,1063.50,1063.50,0,3,3.00
02/09/2004,21:33,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/09/2004,21:34,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/09/2004,21:36,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,21:39,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,21:43,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,21:44,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,21:46,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,21:47,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/09/2004,21:52,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/09/2004,21:54,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/09/2004,22:00,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/09/2004,22:02,1063.75,1063.75,1063.75,1063.75,8,0,8.00
02/09/2004,22:05,1064.00,1064.00,1064.00,1064.00,40,0,40.00
02/09/2004,22:06,1064.00,1064.25,1064.00,1064.25,13,0,13.00
02/09/2004,22:07,1064.25,1064.25,1064.25,1064.25,52,0,52.00
02/09/2004,22:08,1064.25,1064.50,1064.25,1064.25,25,3,28.00
02/09/2004,22:09,1064.25,1064.50,1064.25,1064.50,10,12,22.00
02/09/2004,22:10,1064.25,1064.25,1064.25,1064.25,0,2,2.00
02/09/2004,22:13,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/09/2004,22:15,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/09/2004,22:16,1064.25,1064.25,1064.25,1064.25,0,3,3.00
02/09/2004,22:25,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/09/2004,22:26,1064.25,1064.25,1064.25,1064.25,0,2,2.00
02/09/2004,22:30,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/09/2004,22:31,1064.25,1064.50,1064.25,1064.50,1,10,11.00
02/09/2004,22:32,1064.25,1064.25,1064.25,1064.25,0,45,45.00
02/09/2004,22:33,1064.25,1064.25,1064.00,1064.00,0,50,50.00
02/09/2004,22:37,1064.00,1064.00,1064.00,1064.00,0,15,15.00
02/09/2004,22:38,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/09/2004,22:39,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,22:45,1063.75,1064.00,1063.75,1063.75,3,39,42.00
02/09/2004,22:46,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/09/2004,22:47,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/09/2004,22:49,1063.50,1063.50,1063.50,1063.50,0,10,10.00
02/09/2004,22:51,1063.50,1063.50,1063.50,1063.50,0,23,23.00
02/09/2004,22:52,1063.50,1063.50,1063.50,1063.50,0,20,20.00
02/09/2004,22:59,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/09/2004,23:00,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/09/2004,23:01,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/09/2004,23:02,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,23:03,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,23:04,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,23:15,1063.75,1063.75,1063.75,1063.75,0,5,5.00
02/09/2004,23:23,1063.50,1063.50,1063.50,1063.50,0,3,3.00
02/09/2004,23:32,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/09/2004,23:39,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/10/2004,00:02,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/10/2004,00:06,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/10/2004,00:09,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/10/2004,00:10,1064.00,1064.00,1064.00,1064.00,10,0,10.00
02/10/2004,00:11,1063.75,1063.75,1063.75,1063.75,0,4,4.00
02/10/2004,00:16,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/10/2004,00:17,1064.25,1064.25,1064.00,1064.00,1,1,2.00
02/10/2004,00:25,1064.25,1064.25,1064.25,1064.25,8,0,8.00
02/10/2004,00:27,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/10/2004,00:35,1064.00,1064.00,1063.75,1064.00,3,24,27.00
02/10/2004,00:36,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/10/2004,00:45,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/10/2004,00:59,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/10/2004,01:00,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/10/2004,01:05,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/10/2004,01:07,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/10/2004,01:10,1064.00,1064.00,1064.00,1064.00,10,0,10.00
02/10/2004,01:11,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/10/2004,01:13,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/10/2004,01:18,1064.25,1064.25,1064.25,1064.25,13,0,13.00
02/10/2004,01:19,1064.25,1064.50,1064.25,1064.50,16,0,16.00
02/10/2004,01:20,1064.25,1064.25,1064.25,1064.25,0,5,5.00
02/10/2004,01:21,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/10/2004,01:28,1064.25,1064.25,1064.25,1064.25,0,2,2.00
02/10/2004,01:30,1064.25,1064.75,1064.25,1064.50,50,6,56.00
02/10/2004,01:31,1064.50,1064.50,1064.50,1064.50,0,5,5.00
02/10/2004,01:32,1064.50,1064.50,1064.50,1064.50,0,3,3.00
02/10/2004,01:34,1064.25,1064.50,1064.25,1064.25,1,2,3.00
02/10/2004,01:37,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/10/2004,01:38,1064.00,1064.25,1064.00,1064.00,3,63,66.00
02/10/2004,01:39,1064.00,1064.00,1063.75,1063.75,0,32,32.00
02/10/2004,01:40,1063.75,1063.75,1063.75,1063.75,0,30,30.00
02/10/2004,01:41,1063.75,1063.75,1063.75,1063.75,0,10,10.00
02/10/2004,01:42,1063.75,1063.75,1063.50,1063.50,0,7,7.00
02/10/2004,01:44,1063.75,1063.75,1063.75,1063.75,6,0,6.00
02/10/2004,01:45,1064.00,1064.25,1064.00,1064.25,18,0,18.00
02/10/2004,01:47,1064.25,1064.25,1064.25,1064.25,20,0,20.00
02/10/2004,01:50,1064.00,1064.00,1064.00,1064.00,0,11,11.00
02/10/2004,01:51,1064.00,1064.00,1064.00,1064.00,0,17,17.00
02/10/2004,01:52,1064.00,1064.00,1064.00,1064.00,0,7,7.00
02/10/2004,01:53,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/10/2004,01:54,1064.25,1064.25,1064.25,1064.25,17,0,17.00
02/10/2004,01:55,1064.00,1064.00,1064.00,1064.00,0,7,7.00
02/10/2004,01:56,1064.00,1064.00,1064.00,1064.00,0,8,8.00
02/10/2004,01:57,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/10/2004,01:59,1064.25,1064.25,1064.25,1064.25,47,0,47.00
02/10/2004,02:00,1064.50,1064.75,1064.25,1064.25,88,41,129.00
02/10/2004,02:01,1064.50,1064.75,1064.25,1064.75,46,11,57.00
02/10/2004,02:02,1064.75,1064.75,1064.50,1064.50,27,24,51.00
02/10/2004,02:03,1064.50,1064.75,1064.50,1064.75,6,42,48.00
02/10/2004,02:04,1064.50,1064.50,1064.50,1064.50,0,40,40.00
02/10/2004,02:05,1064.50,1064.50,1064.00,1064.25,11,48,59.00
02/10/2004,02:06,1064.25,1064.25,1064.00,1064.00,18,45,63.00
02/10/2004,02:07,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/10/2004,02:08,1064.25,1064.25,1064.25,1064.25,7,0,7.00
02/10/2004,02:09,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/10/2004,02:10,1064.25,1064.25,1064.00,1064.25,15,60,75.00
02/10/2004,02:11,1064.25,1064.25,1064.00,1064.00,25,1,26.00
02/10/2004,02:13,1064.25,1064.25,1064.25,1064.25,45,0,45.00
02/10/2004,02:14,1064.25,1064.25,1064.00,1064.00,10,42,52.00
02/10/2004,02:16,1064.00,1064.00,1064.00,1064.00,0,8,8.00
02/10/2004,02:18,1064.00,1064.00,1063.75,1064.00,1,29,30.00
02/10/2004,02:19,1063.75,1064.00,1063.75,1064.00,9,1,10.00
02/10/2004,02:20,1064.00,1064.00,1064.00,1064.00,39,0,39.00
02/10/2004,02:21,1064.00,1064.25,1064.00,1064.25,6,0,6.00
02/10/2004,02:22,1064.25,1064.50,1064.25,1064.50,151,6,157.00
02/10/2004,02:23,1064.75,1064.75,1064.75,1064.75,138,0,138.00
02/10/2004,02:24,1064.75,1064.75,1064.75,1064.75,34,0,34.00
02/10/2004,02:25,1065.00,1065.00,1065.00,1065.00,129,0,129.00
02/10/2004,02:26,1065.25,1065.25,1065.00,1065.00,5,36,41.00
02/10/2004,02:27,1065.00,1065.00,1064.50,1064.50,0,96,96.00
02/10/2004,02:28,1064.75,1064.75,1064.75,1064.75,66,0,66.00
02/10/2004,02:29,1064.50,1064.75,1064.50,1064.75,20,2,22.00
02/10/2004,02:30,1064.75,1065.00,1064.75,1065.00,23,0,23.00
02/10/2004,02:31,1064.75,1064.75,1064.75,1064.75,0,2,2.00
02/10/2004,02:32,1064.50,1065.00,1064.50,1065.00,14,1,15.00
02/10/2004,02:34,1065.00,1065.00,1065.00,1065.00,11,0,11.00
02/10/2004,02:36,1064.75,1065.00,1064.75,1064.75,3,33,36.00
02/10/2004,02:37,1064.75,1064.75,1064.75,1064.75,0,18,18.00
02/10/2004,02:38,1064.75,1064.75,1064.75,1064.75,0,2,2.00
02/10/2004,02:40,1064.75,1064.75,1064.50,1064.75,1,30,31.00
02/10/2004,02:41,1064.75,1065.00,1064.75,1064.75,20,4,24.00
02/10/2004,02:42,1065.00,1065.00,1065.00,1065.00,10,0,10.00
02/10/2004,02:43,1065.00,1065.00,1065.00,1065.00,10,0,10.00
02/10/2004,02:44,1065.25,1065.25,1065.00,1065.00,2,8,10.00
02/10/2004,02:45,1065.25,1065.25,1065.00,1065.00,136,35,171.00
02/10/2004,02:46,1065.00,1065.00,1065.00,1065.00,0,2,2.00
02/10/2004,02:47,1065.00,1065.00,1065.00,1065.00,0,3,3.00
02/10/2004,02:48,1065.00,1065.00,1065.00,1065.00,0,5,5.00
02/10/2004,02:49,1065.00,1065.00,1065.00,1065.00,0,13,13.00
02/10/2004,02:50,1064.75,1064.75,1064.75,1064.75,0,8,8.00
02/10/2004,02:51,1064.50,1064.50,1064.25,1064.25,0,42,42.00
02/10/2004,02:52,1064.25,1064.25,1064.25,1064.25,0,8,8.00
02/10/2004,02:53,1064.25,1064.25,1064.25,1064.25,0,20,20.00
02/10/2004,02:56,1064.00,1064.00,1064.00,1064.00,0,28,28.00
02/10/2004,02:58,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/10/2004,02:59,1064.00,1064.00,1064.00,1064.00,0,4,4.00
02/10/2004,03:00,1063.75,1063.75,1063.50,1063.50,0,260,260.00
02/10/2004,03:01,1063.50,1063.75,1063.50,1063.75,5,12,17.00
02/10/2004,03:02,1063.75,1063.75,1063.75,1063.75,5,0,5.00
02/10/2004,03:04,1063.75,1063.75,1063.50,1063.50,1,48,49.00
02/10/2004,03:05,1063.50,1063.75,1063.50,1063.75,26,242,268.00
02/10/2004,03:06,1063.75,1063.75,1063.50,1063.50,3,100,103.00
02/10/2004,03:07,1063.75,1063.75,1063.75,1063.75,9,0,9.00
02/10/2004,03:08,1063.50,1063.75,1063.50,1063.50,4,131,135.00
02/10/2004,03:09,1063.25,1063.50,1063.25,1063.25,2,260,262.00
02/10/2004,03:10,1063.25,1063.25,1063.25,1063.25,0,63,63.00
02/10/2004,03:11,1063.25,1063.25,1063.00,1063.00,5,32,37.00
02/10/2004,03:12,1063.00,1063.25,1063.00,1063.25,7,1,8.00
02/10/2004,03:13,1063.25,1063.50,1063.25,1063.25,27,8,35.00
02/10/2004,03:14,1063.25,1063.25,1063.25,1063.25,0,12,12.00
02/10/2004,03:15,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/10/2004,03:16,1063.25,1063.25,1063.25,1063.25,0,15,15.00
02/10/2004,03:17,1063.50,1063.50,1063.25,1063.25,2,32,34.00
02/10/2004,03:18,1063.00,1063.25,1062.75,1062.75,1,193,194.00
02/10/2004,03:20,1063.00,1063.25,1063.00,1063.25,5,0,5.00
02/10/2004,03:21,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/10/2004,03:24,1063.25,1063.25,1063.00,1063.00,1,1,2.00
02/10/2004,03:25,1063.25,1063.50,1063.25,1063.50,55,0,55.00
02/10/2004,03:26,1063.50,1063.50,1063.50,1063.50,4,0,4.00
02/10/2004,03:27,1063.50,1063.50,1063.25,1063.25,1,1,2.00
02/10/2004,03:28,1063.50,1063.50,1063.50,1063.50,74,0,74.00
02/10/2004,03:33,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/10/2004,03:35,1063.25,1063.25,1063.25,1063.25,0,30,30.00
02/10/2004,03:36,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/10/2004,03:37,1063.25,1063.25,1063.25,1063.25,0,4,4.00
02/10/2004,03:38,1063.25,1063.25,1063.25,1063.25,0,4,4.00
02/10/2004,03:39,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/10/2004,03:42,1063.50,1063.75,1063.50,1063.75,29,0,29.00
02/10/2004,03:43,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/10/2004,03:49,1063.50,1063.50,1063.25,1063.25,0,30,30.00
02/10/2004,03:50,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/10/2004,03:53,1063.50,1063.50,1063.50,1063.50,3,0,3.00
02/10/2004,03:55,1063.75,1063.75,1063.50,1063.50,1,1,2.00
02/10/2004,03:57,1063.50,1063.50,1063.50,1063.50,0,7,7.00
02/10/2004,03:58,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/10/2004,03:59,1063.50,1063.50,1063.50,1063.50,0,3,3.00
02/10/2004,04:00,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/10/2004,04:01,1063.50,1063.50,1063.50,1063.50,0,10,10.00
02/10/2004,04:02,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/10/2004,04:03,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/10/2004,04:04,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/10/2004,04:05,1063.50,1063.50,1063.25,1063.25,0,24,24.00
02/10/2004,04:06,1063.50,1063.50,1063.50,1063.50,5,0,5.00
02/10/2004,04:08,1063.50,1063.50,1063.50,1063.50,3,0,3.00
02/10/2004,04:09,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/10/2004,04:10,1063.50,1063.50,1063.25,1063.25,5,60,65.00
02/10/2004,04:11,1063.25,1063.50,1063.25,1063.25,1,20,21.00
02/10/2004,04:18,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,04:19,1063.25,1063.50,1063.25,1063.50,13,1,14.00
02/10/2004,04:21,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,04:23,1063.50,1063.50,1063.50,1063.50,15,0,15.00
02/10/2004,04:27,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,04:29,1063.50,1063.50,1063.50,1063.50,31,0,31.00
02/10/2004,04:30,1063.50,1063.50,1063.50,1063.50,8,0,8.00
02/10/2004,04:31,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,04:32,1063.50,1063.75,1063.25,1063.75,30,1,31.00
02/10/2004,04:33,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/10/2004,04:34,1063.50,1063.50,1063.50,1063.50,0,30,30.00
02/10/2004,04:35,1063.50,1063.50,1063.25,1063.25,0,37,37.00
02/10/2004,04:36,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/10/2004,04:37,1063.25,1063.25,1063.25,1063.25,0,16,16.00
02/10/2004,04:40,1063.25,1063.25,1063.25,1063.25,0,26,26.00
02/10/2004,04:41,1063.25,1063.25,1063.25,1063.25,0,11,11.00
02/10/2004,04:43,1063.50,1063.50,1063.25,1063.25,4,2,6.00
02/10/2004,04:44,1063.50,1063.50,1063.25,1063.25,2,5,7.00
02/10/2004,04:45,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/10/2004,04:47,1063.25,1063.25,1063.25,1063.25,0,13,13.00
02/10/2004,04:48,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/10/2004,04:49,1063.50,1063.50,1063.50,1063.50,25,0,25.00
02/10/2004,04:51,1063.25,1063.25,1063.25,1063.25,0,15,15.00
02/10/2004,04:52,1063.00,1063.00,1063.00,1063.00,0,31,31.00
02/10/2004,04:53,1063.00,1063.00,1062.75,1063.00,13,55,68.00
02/10/2004,04:54,1063.00,1063.00,1062.75,1062.75,117,18,135.00
02/10/2004,04:55,1063.00,1063.00,1063.00,1063.00,31,0,31.00
02/10/2004,04:56,1063.00,1063.00,1063.00,1063.00,14,0,14.00
02/10/2004,04:57,1063.00,1063.00,1063.00,1063.00,4,0,4.00
02/10/2004,05:00,1063.00,1063.00,1063.00,1063.00,3,0,3.00
02/10/2004,05:01,1062.75,1063.00,1062.75,1063.00,26,23,49.00
02/10/2004,05:02,1062.75,1063.00,1062.75,1062.75,1,10,11.00
02/10/2004,05:03,1062.75,1063.00,1062.75,1063.00,27,10,37.00
02/10/2004,05:04,1063.25,1063.25,1063.25,1063.25,14,0,14.00
02/10/2004,05:05,1063.25,1063.50,1063.25,1063.50,17,0,17.00
02/10/2004,05:06,1063.50,1063.50,1063.50,1063.50,19,0,19.00
02/10/2004,05:07,1063.50,1063.50,1063.50,1063.50,7,0,7.00
02/10/2004,05:08,1063.50,1063.50,1063.50,1063.50,8,0,8.00
02/10/2004,05:09,1063.50,1063.50,1063.50,1063.50,13,0,13.00
02/10/2004,05:10,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,05:11,1063.50,1063.50,1063.50,1063.50,10,0,10.00
02/10/2004,05:12,1063.75,1063.75,1063.75,1063.75,4,0,4.00
02/10/2004,05:14,1063.50,1063.50,1063.50,1063.50,0,29,29.00
02/10/2004,05:15,1063.50,1063.50,1063.50,1063.50,0,4,4.00
02/10/2004,05:16,1063.50,1063.50,1063.50,1063.50,0,4,4.00
02/10/2004,05:17,1063.75,1063.75,1063.75,1063.75,96,0,96.00
02/10/2004,05:18,1063.75,1063.75,1063.75,1063.75,6,0,6.00
02/10/2004,05:20,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/10/2004,05:21,1063.50,1063.50,1063.50,1063.50,0,13,13.00
02/10/2004,05:24,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/10/2004,05:31,1063.25,1063.25,1063.25,1063.25,0,39,39.00
02/10/2004,05:32,1063.25,1063.25,1063.25,1063.25,0,3,3.00
02/10/2004,05:33,1063.00,1063.25,1063.00,1063.25,1,1,2.00
02/10/2004,05:34,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/10/2004,05:35,1063.25,1063.25,1063.25,1063.25,9,0,9.00
02/10/2004,05:37,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/10/2004,05:41,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/10/2004,05:44,1063.25,1063.25,1063.25,1063.25,20,0,20.00
02/10/2004,05:45,1063.25,1063.25,1063.25,1063.25,5,0,5.00
02/10/2004,05:46,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/10/2004,05:48,1063.25,1063.25,1063.25,1063.25,6,0,6.00
02/10/2004,05:50,1063.25,1063.25,1063.25,1063.25,4,0,4.00
02/10/2004,05:51,1063.25,1063.25,1063.25,1063.25,4,0,4.00
02/10/2004,05:52,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/10/2004,05:53,1063.25,1063.25,1063.25,1063.25,10,0,10.00
02/10/2004,05:55,1063.25,1063.50,1063.25,1063.50,8,0,8.00
02/10/2004,05:57,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/10/2004,05:58,1063.25,1063.25,1063.00,1063.00,0,3,3.00
02/10/2004,05:59,1063.00,1063.25,1063.00,1063.00,2,35,37.00
02/10/2004,06:00,1063.25,1063.25,1063.25,1063.25,12,0,12.00
02/10/2004,06:01,1063.50,1063.50,1063.50,1063.50,5,0,5.00
02/10/2004,06:02,1063.50,1063.50,1063.50,1063.50,10,0,10.00
02/10/2004,06:03,1063.50,1063.75,1063.50,1063.75,26,0,26.00
02/10/2004,06:04,1063.75,1063.75,1063.75,1063.75,88,0,88.00
02/10/2004,06:05,1063.50,1063.50,1063.50,1063.50,0,4,4.00
02/10/2004,06:06,1063.75,1064.00,1063.75,1063.75,76,62,138.00
02/10/2004,06:07,1063.50,1063.50,1063.25,1063.25,0,30,30.00
02/10/2004,06:08,1063.50,1063.50,1063.50,1063.50,7,0,7.00
02/10/2004,06:12,1063.50,1063.50,1063.50,1063.50,105,0,105.00
02/10/2004,06:13,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,06:14,1063.50,1063.50,1063.50,1063.50,61,0,61.00
02/10/2004,06:16,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,06:19,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/10/2004,06:25,1063.75,1063.75,1063.75,1063.75,105,0,105.00
02/10/2004,06:26,1063.75,1063.75,1063.75,1063.75,13,0,13.00
02/10/2004,06:27,1063.75,1063.75,1063.75,1063.75,12,0,12.00
02/10/2004,06:28,1063.75,1063.75,1063.75,1063.75,15,0,15.00
02/10/2004,06:29,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/10/2004,06:30,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/10/2004,06:31,1063.75,1063.75,1063.75,1063.75,0,5,5.00
02/10/2004,06:32,1063.75,1063.75,1063.75,1063.75,0,5,5.00
02/10/2004,06:34,1063.50,1063.50,1063.50,1063.50,0,8,8.00
02/10/2004,06:35,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/10/2004,06:39,1063.50,1063.75,1063.50,1063.75,10,78,88.00
02/10/2004,06:40,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/10/2004,06:41,1063.50,1063.50,1063.50,1063.50,0,14,14.00
02/10/2004,06:43,1063.50,1063.50,1063.50,1063.50,0,89,89.00
02/10/2004,06:44,1063.50,1063.50,1063.25,1063.25,0,14,14.00
02/10/2004,06:45,1063.50,1063.50,1063.25,1063.25,10,13,23.00
02/10/2004,06:46,1063.50,1063.50,1063.50,1063.50,11,0,11.00
02/10/2004,06:49,1063.50,1063.50,1063.50,1063.50,7,0,7.00
02/10/2004,06:50,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,06:54,1063.50,1063.50,1063.25,1063.25,76,103,179.00
02/10/2004,06:55,1063.00,1063.25,1063.00,1063.25,112,2,114.00
02/10/2004,06:56,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,06:58,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,06:59,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/10/2004,07:00,1063.50,1063.50,1063.50,1063.50,27,0,27.00
02/10/2004,07:01,1063.50,1063.50,1063.25,1063.25,1,2,3.00
02/10/2004,07:02,1063.50,1063.50,1063.25,1063.25,2,1,3.00
02/10/2004,07:03,1063.50,1063.50,1063.25,1063.25,1,134,135.00
02/10/2004,07:05,1063.25,1063.25,1063.25,1063.25,0,3,3.00
02/10/2004,07:06,1063.50,1063.50,1063.50,1063.50,43,0,43.00
02/10/2004,07:07,1063.50,1063.50,1063.50,1063.50,3,0,3.00
02/10/2004,07:08,1063.50,1063.50,1063.50,1063.50,22,0,22.00
02/10/2004,07:09,1063.50,1063.50,1063.50,1063.50,6,0,6.00
02/10/2004,07:10,1063.50,1063.50,1063.50,1063.50,12,0,12.00
02/10/2004,07:11,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/10/2004,07:13,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/10/2004,07:14,1063.75,1063.75,1063.50,1063.50,1,110,111.00
02/10/2004,07:15,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/10/2004,07:16,1063.25,1063.25,1063.25,1063.25,0,32,32.00
02/10/2004,07:17,1063.25,1063.25,1063.25,1063.25,0,6,6.00
02/10/2004,07:18,1063.25,1063.25,1063.25,1063.25,0,4,4.00
02/10/2004,07:19,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/10/2004,07:20,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/10/2004,07:21,1063.25,1063.25,1063.25,1063.25,0,9,9.00
02/10/2004,07:22,1063.25,1063.25,1063.25,1063.25,0,58,58.00
02/10/2004,07:23,1063.25,1063.25,1063.00,1063.00,0,23,23.00
02/10/2004,07:25,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/10/2004,07:26,1063.00,1063.25,1063.00,1063.25,5,2,7.00
02/10/2004,07:27,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/10/2004,07:28,1063.25,1063.25,1063.25,1063.25,50,0,50.00
02/10/2004,07:29,1063.00,1063.00,1063.00,1063.00,0,61,61.00
02/10/2004,07:30,1063.00,1063.00,1062.75,1063.00,52,52,104.00
02/10/2004,07:31,1063.25,1063.25,1063.00,1063.00,1,2,3.00
02/10/2004,07:32,1063.00,1063.00,1063.00,1063.00,0,25,25.00
02/10/2004,07:33,1063.25,1063.25,1063.00,1063.00,1,52,53.00
02/10/2004,07:34,1063.00,1063.25,1063.00,1063.25,2,46,48.00
02/10/2004,07:35,1063.00,1063.25,1062.75,1063.25,16,35,51.00
02/10/2004,07:36,1063.00,1063.25,1063.00,1063.25,1,1,2.00
02/10/2004,07:38,1063.00,1063.00,1063.00,1063.00,0,7,7.00
02/10/2004,07:39,1063.00,1063.00,1062.75,1062.75,0,169,169.00
02/10/2004,07:40,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/10/2004,07:41,1063.00,1063.00,1062.75,1062.75,1,10,11.00
02/10/2004,07:42,1063.00,1063.00,1062.75,1062.75,12,16,28.00
02/10/2004,07:43,1063.00,1063.00,1062.75,1062.75,4,12,16.00
02/10/2004,07:44,1063.00,1063.00,1062.75,1062.75,4,10,14.00
02/10/2004,07:45,1063.00,1063.25,1063.00,1063.25,165,48,213.00
02/10/2004,07:46,1063.25,1063.25,1063.25,1063.25,56,0,56.00
02/10/2004,07:47,1063.25,1063.25,1063.00,1063.00,18,369,387.00
02/10/2004,07:48,1063.00,1063.00,1062.75,1062.75,3,14,17.00
02/10/2004,07:49,1062.75,1063.00,1062.75,1063.00,157,1,158.00
02/10/2004,07:50,1063.00,1063.25,1062.75,1062.75,2,23,25.00
02/10/2004,07:51,1063.00,1063.25,1063.00,1063.00,26,1,27.00
02/10/2004,07:52,1063.25,1063.50,1063.25,1063.50,351,0,351.00
02/10/2004,07:53,1063.25,1063.25,1063.25,1063.25,0,56,56.00
02/10/2004,07:54,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/10/2004,07:55,1063.25,1063.25,1063.00,1063.25,7,1,8.00
02/10/2004,07:56,1063.25,1063.25,1063.25,1063.25,6,0,6.00
02/10/2004,07:57,1063.25,1063.25,1063.00,1063.25,56,2,58.00
02/10/2004,07:58,1063.25,1063.50,1063.25,1063.25,2,4,6.00
02/10/2004,07:59,1063.25,1063.50,1063.25,1063.25,1,12,13.00
02/10/2004,08:01,1063.25,1063.25,1063.25,1063.25,0,55,55.00
02/10/2004,08:02,1063.25,1063.25,1063.25,1063.25,0,23,23.00
02/10/2004,08:03,1063.25,1063.25,1063.00,1063.25,21,54,75.00
02/10/2004,08:04,1063.00,1063.00,1063.00,1063.00,0,219,219.00
02/10/2004,08:05,1063.00,1063.00,1063.00,1063.00,0,15,15.00
02/10/2004,08:06,1063.00,1063.00,1062.75,1063.00,14,7,21.00
02/10/2004,08:07,1063.00,1063.00,1062.75,1062.75,1,15,16.00
02/10/2004,08:08,1062.75,1062.75,1062.75,1062.75,0,136,136.00
02/10/2004,08:09,1062.75,1063.00,1062.75,1063.00,1,1,2.00
02/10/2004,08:10,1063.00,1063.00,1063.00,1063.00,100,0,100.00
02/10/2004,08:11,1062.75,1063.00,1062.75,1063.00,27,1,28.00
02/10/2004,08:12,1063.00,1063.00,1062.75,1062.75,8,5,13.00
02/10/2004,08:13,1063.00,1063.00,1062.75,1062.75,8,1,9.00
02/10/2004,08:14,1062.75,1063.00,1062.75,1063.00,2,2,4.00
02/10/2004,08:15,1062.75,1063.00,1062.75,1063.00,1,8,9.00
02/10/2004,08:16,1062.75,1063.00,1062.75,1063.00,2,28,30.00
02/10/2004,08:17,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/10/2004,08:18,1063.00,1063.00,1063.00,1063.00,10,0,10.00
02/10/2004,08:19,1062.75,1063.00,1062.75,1062.75,4,7,11.00
02/10/2004,08:20,1062.75,1063.00,1062.75,1063.00,4,2,6.00
02/10/2004,08:22,1063.00,1063.00,1062.50,1062.50,12,386,398.00
02/10/2004,08:23,1062.75,1062.75,1062.50,1062.75,237,4,241.00
02/10/2004,08:24,1062.75,1063.00,1062.50,1063.00,85,11,96.00
02/10/2004,08:25,1062.75,1062.75,1062.50,1062.75,53,96,149.00
02/10/2004,08:26,1062.75,1062.75,1062.50,1062.75,44,49,93.00
02/10/2004,08:27,1062.75,1062.75,1062.50,1062.50,8,112,120.00
02/10/2004,08:28,1062.50,1062.75,1062.50,1062.75,6,166,172.00
02/10/2004,08:29,1062.50,1062.75,1062.25,1062.50,12,595,607.00
02/10/2004,08:30,1062.25,1062.50,1061.75,1062.50,982,1240,2222.00
02/10/2004,08:31,1062.25,1062.50,1062.00,1062.50,1145,1337,2482.00
02/10/2004,08:32,1062.50,1063.00,1062.25,1062.50,2194,771,2965.00
02/10/2004,08:33,1062.50,1062.75,1062.25,1062.50,656,1014,1670.00
02/10/2004,08:34,1062.75,1062.75,1062.25,1062.50,303,450,753.00
02/10/2004,08:35,1062.50,1062.50,1062.00,1062.25,1064,2636,3700.00
02/10/2004,08:36,1062.00,1062.50,1061.75,1062.25,1438,1242,2680.00
02/10/2004,08:37,1062.50,1062.50,1062.25,1062.50,284,110,394.00
02/10/2004,08:38,1062.50,1062.75,1062.25,1062.75,1023,26,1049.00
02/10/2004,08:39,1062.75,1063.00,1062.00,1062.25,419,1598,2017.00
02/10/2004,08:40,1062.00,1063.00,1062.00,1062.75,2597,381,2978.00
02/10/2004,08:41,1063.00,1063.25,1062.75,1063.25,727,466,1193.00
02/10/2004,08:42,1063.00,1063.25,1062.75,1063.00,1037,262,1299.00
02/10/2004,08:43,1063.00,1063.50,1062.75,1063.00,2755,708,3463.00
02/10/2004,08:44,1063.25,1063.50,1063.00,1063.25,773,367,1140.00
02/10/2004,08:45,1063.50,1063.50,1063.00,1063.00,188,733,921.00
02/10/2004,08:46,1063.00,1063.25,1062.75,1063.00,343,1184,1527.00
02/10/2004,08:47,1063.00,1063.50,1062.75,1063.50,664,58,722.00
02/10/2004,08:48,1063.50,1063.75,1063.25,1063.50,1307,469,1776.00
02/10/2004,08:49,1063.50,1063.75,1063.00,1063.00,53,1360,1413.00
02/10/2004,08:50,1063.00,1063.25,1062.75,1062.75,984,1292,2276.00
02/10/2004,08:51,1062.75,1063.00,1062.50,1062.50,83,1999,2082.00
02/10/2004,08:52,1062.75,1063.00,1062.25,1062.75,1370,1666,3036.00
02/10/2004,08:53,1063.00,1063.00,1062.50,1062.75,616,495,1111.00
02/10/2004,08:54,1063.00,1063.75,1063.00,1063.50,1731,1794,3525.00
02/10/2004,08:55,1063.50,1063.75,1063.25,1063.50,382,310,692.00
02/10/2004,08:56,1063.50,1064.25,1063.25,1064.00,2400,389,2789.00
02/10/2004,08:57,1064.00,1064.25,1063.75,1064.25,1015,453,1468.00
02/10/2004,08:58,1064.25,1064.25,1063.75,1064.00,419,677,1096.00
02/10/2004,08:59,1063.75,1064.00,1063.50,1063.75,144,480,624.00
02/10/2004,09:00,1063.75,1064.25,1063.75,1064.00,1122,367,1489.00
02/10/2004,09:01,1064.00,1064.25,1063.75,1064.00,521,386,907.00
02/10/2004,09:02,1063.75,1064.00,1063.50,1063.75,58,300,358.00
02/10/2004,09:03,1063.50,1064.00,1063.50,1064.00,344,340,684.00
02/10/2004,09:04,1064.00,1064.25,1063.75,1064.00,729,380,1109.00
02/10/2004,09:05,1064.00,1064.25,1063.75,1064.25,327,238,565.00
02/10/2004,09:06,1064.25,1064.50,1064.00,1064.50,2222,449,2671.00
02/10/2004,09:07,1064.50,1064.50,1064.25,1064.25,1045,30,1075.00
02/10/2004,09:08,1064.50,1065.25,1064.25,1064.75,3690,1594,5284.00
02/10/2004,09:09,1064.75,1065.00,1064.50,1064.50,230,1529,1759.00
02/10/2004,09:10,1064.75,1064.75,1064.00,1064.25,147,871,1018.00
02/10/2004,09:11,1064.00,1064.50,1064.00,1064.25,1042,293,1335.00
02/10/2004,09:12,1064.50,1064.50,1064.00,1064.00,20,1399,1419.00
02/10/2004,09:13,1064.00,1064.00,1063.50,1063.75,138,1258,1396.00
02/10/2004,09:14,1063.50,1064.25,1063.50,1064.00,1233,1009,2242.00
02/10/2004,09:15,1064.00,1064.00,1063.50,1063.50,99,812,911.00
02/10/2004,09:16,1063.50,1064.00,1063.50,1063.75,537,355,892.00
02/10/2004,09:17,1063.75,1064.00,1063.50,1063.50,141,297,438.00
02/10/2004,09:18,1063.50,1063.75,1063.25,1063.50,435,655,1090.00
02/10/2004,09:19,1063.50,1063.75,1063.25,1063.50,16,633,649.00
02/10/2004,09:20,1063.50,1063.75,1063.25,1063.75,227,21,248.00
02/10/2004,09:21,1063.75,1064.00,1063.50,1063.75,411,57,468.00
02/10/2004,09:22,1063.75,1064.00,1063.50,1064.00,324,217,541.00
02/10/2004,09:23,1063.75,1064.00,1063.50,1063.50,61,332,393.00
02/10/2004,09:24,1063.50,1064.00,1063.50,1063.75,429,312,741.00
02/10/2004,09:25,1064.00,1064.00,1063.75,1064.00,65,367,432.00
02/10/2004,09:26,1064.00,1064.25,1063.75,1064.25,846,40,886.00
02/10/2004,09:27,1064.25,1064.50,1064.00,1064.25,1437,1077,2514.00
02/10/2004,09:28,1064.00,1064.75,1064.00,1064.25,883,493,1376.00
02/10/2004,09:29,1064.25,1064.25,1063.75,1063.75,150,1186,1336.00
02/10/2004,09:30,1063.75,1064.00,1063.75,1064.00,203,403,606.00
02/10/2004,09:31,1064.00,1064.25,1063.75,1063.75,948,833,1781.00
02/10/2004,09:32,1063.75,1064.00,1063.50,1064.00,901,1521,2422.00
02/10/2004,09:33,1063.75,1064.50,1063.75,1064.25,1119,118,1237.00
02/10/2004,09:34,1064.50,1064.50,1064.00,1064.25,622,266,888.00
02/10/2004,09:35,1064.25,1064.25,1063.75,1064.00,12,646,658.00
02/10/2004,09:36,1064.00,1064.25,1063.75,1064.25,177,205,382.00
02/10/2004,09:37,1064.00,1064.50,1063.75,1064.00,403,616,1019.00
02/10/2004,09:38,1064.00,1064.00,1063.75,1064.00,134,931,1065.00
02/10/2004,09:39,1063.75,1064.00,1063.50,1063.75,779,237,1016.00
02/10/2004,09:40,1063.75,1064.00,1063.50,1063.75,75,651,726.00
02/10/2004,09:41,1063.75,1064.00,1063.75,1064.00,449,28,477.00
02/10/2004,09:42,1064.00,1064.50,1064.00,1064.00,486,560,1046.00
02/10/2004,09:43,1064.00,1064.50,1063.75,1064.25,176,52,228.00
02/10/2004,09:44,1064.50,1066.75,1064.50,1066.25,8175,2460,10635.00
02/10/2004,09:45,1066.25,1066.25,1065.75,1066.25,2181,1733,3914.00
02/10/2004,09:46,1066.00,1066.25,1065.75,1065.75,561,686,1247.00
02/10/2004,09:47,1066.00,1066.25,1065.75,1066.00,415,180,595.00
02/10/2004,09:48,1066.00,1066.75,1066.00,1066.75,1670,913,2583.00
02/10/2004,09:49,1066.75,1067.00,1066.25,1066.25,1518,1425,2943.00
02/10/2004,09:50,1066.25,1066.50,1066.00,1066.00,316,1105,1421.00
02/10/2004,09:51,1066.25,1066.50,1066.00,1066.25,1249,127,1376.00
02/10/2004,09:52,1066.25,1066.50,1066.25,1066.25,1063,239,1302.00
02/10/2004,09:53,1066.50,1066.75,1066.25,1066.50,675,179,854.00
02/10/2004,09:54,1066.50,1066.75,1066.25,1066.50,323,260,583.00
02/10/2004,09:55,1066.50,1067.50,1066.50,1067.25,3363,1824,5187.00
02/10/2004,09:56,1067.25,1067.50,1067.00,1067.25,732,535,1267.00
02/10/2004,09:57,1067.25,1067.50,1067.00,1067.25,444,629,1073.00
02/10/2004,09:58,1067.25,1067.75,1067.00,1067.25,2152,1176,3328.00
02/10/2004,09:59,1067.25,1067.50,1067.00,1067.00,51,907,958.00
02/10/2004,10:00,1067.00,1067.50,1067.00,1067.00,794,228,1022.00
02/10/2004,10:01,1067.00,1067.50,1067.00,1067.00,490,490,980.00
02/10/2004,10:02,1067.00,1067.25,1066.75,1067.00,1079,1005,2084.00
02/10/2004,10:03,1067.00,1067.00,1066.75,1067.00,58,71,129.00
02/10/2004,10:04,1067.00,1067.50,1066.75,1067.50,1318,405,1723.00
02/10/2004,10:05,1067.25,1067.50,1066.75,1067.00,242,1223,1465.00
02/10/2004,10:06,1067.00,1067.25,1066.75,1067.00,369,80,449.00
02/10/2004,10:07,1066.75,1067.00,1066.50,1066.50,39,1756,1795.00
02/10/2004,10:08,1066.50,1067.00,1066.50,1066.75,329,605,934.00
02/10/2004,10:09,1066.75,1067.25,1066.75,1067.00,1087,80,1167.00
02/10/2004,10:10,1067.00,1067.25,1067.00,1067.25,35,71,106.00
02/10/2004,10:11,1067.25,1067.50,1067.00,1067.50,544,89,633.00
02/10/2004,10:12,1067.50,1067.50,1067.00,1067.00,1116,880,1996.00
02/10/2004,10:13,1067.00,1067.50,1067.00,1067.25,343,275,618.00
02/10/2004,10:14,1067.25,1067.50,1067.25,1067.25,24,309,333.00
02/10/2004,10:15,1067.00,1067.25,1067.00,1067.00,50,1145,1195.00
02/10/2004,10:16,1067.00,1067.25,1067.00,1067.00,12,354,366.00
02/10/2004,10:17,1067.00,1067.25,1067.00,1067.00,144,369,513.00
02/10/2004,10:18,1067.00,1067.50,1067.00,1067.25,1084,507,1591.00
02/10/2004,10:19,1067.00,1067.25,1067.00,1067.00,324,16,340.00
02/10/2004,10:20,1067.00,1067.25,1066.75,1066.75,171,1279,1450.00
02/10/2004,10:21,1066.75,1067.25,1066.75,1067.00,304,471,775.00
02/10/2004,10:22,1067.00,1067.00,1066.50,1066.75,241,686,927.00
02/10/2004,10:23,1066.50,1066.75,1066.25,1066.50,249,1556,1805.00
02/10/2004,10:24,1066.75,1066.75,1066.50,1066.75,27,113,140.00
02/10/2004,10:25,1066.75,1066.75,1066.50,1066.50,84,49,133.00
02/10/2004,10:26,1066.50,1066.75,1066.25,1066.75,532,461,993.00
02/10/2004,10:27,1066.75,1067.00,1066.50,1066.75,387,97,484.00
02/10/2004,10:28,1066.75,1066.75,1066.50,1066.75,189,9,198.00
02/10/2004,10:29,1066.75,1066.75,1066.50,1066.75,45,59,104.00
02/10/2004,10:30,1066.75,1067.00,1066.50,1066.75,395,85,480.00
02/10/2004,10:31,1066.75,1067.00,1066.50,1066.75,199,246,445.00
02/10/2004,10:32,1066.50,1066.75,1066.00,1066.25,62,1690,1752.00
02/10/2004,10:33,1066.00,1066.50,1066.00,1066.25,1068,284,1352.00
02/10/2004,10:34,1066.25,1066.50,1066.00,1066.50,485,503,988.00
02/10/2004,10:35,1066.50,1066.50,1066.25,1066.50,114,5,119.00
02/10/2004,10:36,1066.50,1066.50,1066.00,1066.25,118,1005,1123.00
02/10/2004,10:37,1066.25,1066.50,1066.00,1066.25,333,206,539.00
02/10/2004,10:38,1066.25,1066.50,1066.00,1066.25,415,100,515.00
02/10/2004,10:39,1066.25,1066.50,1066.25,1066.25,113,78,191.00
02/10/2004,10:40,1066.25,1066.50,1066.25,1066.25,20,81,101.00
02/10/2004,10:41,1066.50,1066.75,1066.00,1066.00,1058,615,1673.00
02/10/2004,10:42,1066.25,1066.25,1066.00,1066.25,390,9,399.00
02/10/2004,10:43,1066.25,1066.25,1066.00,1066.25,215,30,245.00
02/10/2004,10:44,1066.25,1066.50,1066.25,1066.50,99,91,190.00
02/10/2004,10:45,1066.25,1066.50,1066.25,1066.25,91,230,321.00
02/10/2004,10:46,1066.25,1066.50,1066.00,1066.25,96,445,541.00
02/10/2004,10:47,1066.25,1066.50,1066.00,1066.25,406,115,521.00
02/10/2004,10:48,1066.25,1066.50,1066.00,1066.25,628,112,740.00
02/10/2004,10:49,1066.00,1066.25,1065.75,1066.00,413,2137,2550.00
02/10/2004,10:50,1066.00,1066.00,1065.75,1065.75,139,103,242.00
02/10/2004,10:51,1065.75,1066.25,1065.75,1066.25,731,501,1232.00
02/10/2004,10:52,1066.25,1066.25,1065.50,1065.75,109,895,1004.00
02/10/2004,10:53,1065.75,1066.00,1065.50,1066.00,267,34,301.00
02/10/2004,10:54,1066.00,1066.00,1065.75,1066.00,367,15,382.00
02/10/2004,10:55,1066.00,1066.25,1065.75,1066.00,142,52,194.00
02/10/2004,10:56,1066.00,1066.00,1065.75,1065.75,32,62,94.00
02/10/2004,10:57,1066.00,1066.00,1065.75,1066.00,294,10,304.00
02/10/2004,10:58,1066.00,1066.00,1065.50,1065.75,39,597,636.00
02/10/2004,10:59,1065.50,1065.75,1065.50,1065.75,50,26,76.00
02/10/2004,11:00,1065.75,1066.00,1065.75,1066.00,378,16,394.00
02/10/2004,11:01,1066.00,1066.00,1065.75,1066.00,297,2,299.00
02/10/2004,11:02,1066.00,1066.50,1066.00,1066.50,846,8,854.00
02/10/2004,11:03,1066.50,1066.50,1066.25,1066.50,84,79,163.00
02/10/2004,11:04,1066.50,1066.75,1066.25,1066.75,943,26,969.00
02/10/2004,11:05,1066.75,1066.75,1066.50,1066.75,506,7,513.00
02/10/2004,11:06,1066.50,1066.75,1066.25,1066.50,15,406,421.00
02/10/2004,11:07,1066.25,1066.50,1066.00,1066.25,281,622,903.00
02/10/2004,11:08,1066.50,1067.00,1066.25,1066.75,679,80,759.00
02/10/2004,11:09,1066.75,1067.00,1066.75,1066.75,41,28,69.00
02/10/2004,11:10,1066.75,1067.00,1066.75,1066.75,19,46,65.00
02/10/2004,11:11,1066.75,1066.75,1066.50,1066.50,38,327,365.00
02/10/2004,11:12,1066.50,1066.75,1066.50,1066.50,5,205,210.00
02/10/2004,11:13,1066.50,1066.75,1066.50,1066.75,4,260,264.00
02/10/2004,11:14,1066.50,1067.25,1066.50,1067.00,935,266,1201.00
02/10/2004,11:15,1067.00,1067.25,1066.75,1066.75,32,140,172.00
02/10/2004,11:16,1066.75,1067.25,1066.50,1067.00,349,244,593.00
02/10/2004,11:17,1067.00,1067.25,1066.75,1067.00,104,14,118.00
02/10/2004,11:18,1067.00,1067.25,1066.75,1066.75,58,192,250.00
02/10/2004,11:19,1066.75,1067.00,1066.50,1066.75,14,277,291.00
02/10/2004,11:20,1066.50,1066.75,1066.50,1066.50,8,35,43.00
02/10/2004,11:21,1066.50,1066.75,1066.25,1066.50,51,593,644.00
02/10/2004,11:22,1066.50,1066.50,1066.25,1066.50,266,18,284.00
02/10/2004,11:23,1066.75,1067.00,1066.75,1067.00,185,22,207.00
02/10/2004,11:24,1066.75,1067.00,1066.75,1066.75,388,19,407.00
02/10/2004,11:25,1066.75,1067.00,1066.75,1066.75,1,104,105.00
02/10/2004,11:26,1066.75,1067.00,1066.75,1066.75,2,65,67.00
02/10/2004,11:27,1066.75,1067.00,1066.75,1067.00,4,44,48.00
02/10/2004,11:28,1067.00,1067.25,1067.00,1067.25,371,12,383.00
02/10/2004,11:29,1067.00,1067.25,1067.00,1067.00,7,45,52.00
02/10/2004,11:30,1067.00,1067.25,1067.00,1067.00,29,51,80.00
02/10/2004,11:31,1067.25,1067.25,1067.00,1067.25,55,69,124.00
02/10/2004,11:32,1067.00,1067.25,1067.00,1067.00,3,24,27.00
02/10/2004,11:33,1067.25,1067.25,1067.00,1067.00,8,213,221.00
02/10/2004,11:34,1067.00,1067.00,1066.75,1067.00,521,643,1164.00
02/10/2004,11:35,1067.00,1067.00,1066.75,1066.75,60,32,92.00
02/10/2004,11:36,1066.75,1067.00,1066.75,1066.75,1,85,86.00
02/10/2004,11:37,1067.00,1067.00,1066.75,1066.75,3,28,31.00
02/10/2004,11:38,1067.00,1067.00,1066.75,1067.00,72,17,89.00
02/10/2004,11:39,1067.00,1067.00,1066.75,1067.00,35,10,45.00
02/10/2004,11:40,1066.75,1067.00,1066.75,1066.75,44,7,51.00
02/10/2004,11:41,1066.75,1066.75,1066.50,1066.50,0,741,741.00
02/10/2004,11:42,1066.50,1066.75,1066.50,1066.50,4,97,101.00
02/10/2004,11:43,1066.50,1066.75,1066.50,1066.75,29,8,37.00
02/10/2004,11:44,1066.75,1066.75,1066.50,1066.50,46,30,76.00
02/10/2004,11:45,1066.50,1066.50,1066.50,1066.50,0,23,23.00
02/10/2004,11:46,1066.50,1066.75,1066.50,1066.50,5,21,26.00
02/10/2004,11:47,1066.50,1066.75,1066.50,1066.75,15,26,41.00
02/10/2004,11:48,1066.75,1066.75,1066.50,1066.50,34,25,59.00
02/10/2004,11:49,1066.50,1066.75,1066.50,1066.50,214,59,273.00
02/10/2004,11:50,1066.50,1067.25,1066.50,1067.00,1126,357,1483.00
02/10/2004,11:51,1066.75,1067.00,1066.75,1067.00,305,3,308.00
02/10/2004,11:52,1067.00,1067.00,1066.75,1067.00,229,1,230.00
02/10/2004,11:53,1067.00,1067.25,1067.00,1067.00,14,85,99.00
02/10/2004,11:54,1067.25,1067.50,1067.00,1067.50,1637,160,1797.00
02/10/2004,11:55,1067.50,1068.50,1067.25,1068.50,4378,540,4918.00
02/10/2004,11:56,1068.50,1069.75,1068.25,1069.25,4786,2137,6923.00
02/10/2004,11:57,1069.50,1070.50,1069.25,1070.25,4680,1102,5782.00
02/10/2004,11:58,1070.25,1071.00,1070.00,1070.25,3208,2852,6060.00
02/10/2004,11:59,1070.00,1070.25,1069.75,1070.00,885,1018,1903.00
02/10/2004,12:00,1070.00,1070.25,1069.75,1070.00,693,970,1663.00
02/10/2004,12:01,1070.00,1070.00,1069.75,1069.75,40,688,728.00
02/10/2004,12:02,1069.75,1070.00,1069.25,1069.25,638,1629,2267.00
02/10/2004,12:03,1069.25,1069.50,1069.25,1069.25,182,98,280.00
02/10/2004,12:04,1069.50,1069.75,1069.25,1069.25,802,294,1096.00
02/10/2004,12:05,1069.50,1069.50,1069.00,1069.50,579,992,1571.00
02/10/2004,12:06,1069.25,1069.50,1069.00,1069.25,471,415,886.00
02/10/2004,12:07,1069.50,1069.75,1069.25,1069.75,1021,369,1390.00
02/10/2004,12:08,1069.50,1069.75,1069.50,1069.50,29,48,77.00
02/10/2004,12:09,1069.75,1069.75,1069.50,1069.50,5,386,391.00
02/10/2004,12:10,1069.50,1069.50,1069.25,1069.25,10,23,33.00
02/10/2004,12:11,1069.25,1069.50,1069.00,1069.25,33,862,895.00
02/10/2004,12:12,1069.00,1069.25,1069.00,1069.25,98,83,181.00
02/10/2004,12:13,1069.25,1069.25,1069.00,1069.25,110,99,209.00
02/10/2004,12:14,1069.00,1069.25,1069.00,1069.00,6,116,122.00
02/10/2004,12:15,1069.25,1069.25,1069.00,1069.00,53,15,68.00
02/10/2004,12:16,1069.25,1069.25,1069.00,1069.00,21,49,70.00
02/10/2004,12:17,1069.00,1069.25,1069.00,1069.00,12,52,64.00
02/10/2004,12:18,1069.00,1069.50,1069.00,1069.50,937,35,972.00
02/10/2004,12:19,1069.50,1069.75,1069.25,1069.75,386,114,500.00
02/10/2004,12:20,1069.50,1069.75,1069.25,1069.25,31,444,475.00
02/10/2004,12:21,1069.25,1069.50,1069.25,1069.25,67,28,95.00
02/10/2004,12:22,1069.25,1069.50,1069.25,1069.25,80,94,174.00
02/10/2004,12:23,1069.50,1069.75,1069.25,1069.75,717,9,726.00
02/10/2004,12:24,1069.50,1070.00,1069.25,1069.50,1424,863,2287.00
02/10/2004,12:25,1069.50,1069.50,1069.00,1069.50,109,929,1038.00
02/10/2004,12:26,1069.50,1069.50,1069.25,1069.25,223,484,707.00
02/10/2004,12:27,1069.00,1069.50,1069.00,1069.25,1013,112,1125.00
02/10/2004,12:28,1069.25,1069.25,1069.00,1069.25,84,83,167.00
02/10/2004,12:29,1069.25,1069.25,1068.50,1068.75,176,1475,1651.00
02/10/2004,12:30,1068.75,1069.00,1068.50,1068.75,857,1127,1984.00
02/10/2004,12:31,1068.75,1069.25,1068.75,1069.25,877,123,1000.00
02/10/2004,12:32,1069.00,1069.25,1068.75,1069.00,70,99,169.00
02/10/2004,12:33,1069.00,1069.25,1068.75,1069.00,329,80,409.00
02/10/2004,12:34,1068.75,1069.00,1068.75,1069.00,253,9,262.00
02/10/2004,12:35,1069.00,1069.25,1068.75,1068.75,34,475,509.00
02/10/2004,12:36,1068.75,1069.00,1068.75,1069.00,11,46,57.00
02/10/2004,12:37,1069.00,1069.00,1068.75,1069.00,5,17,22.00
02/10/2004,12:38,1069.00,1069.50,1069.00,1069.50,1564,158,1722.00
02/10/2004,12:39,1069.25,1069.50,1069.25,1069.50,486,10,496.00
02/10/2004,12:40,1069.50,1069.50,1068.75,1069.25,120,1215,1335.00
02/10/2004,12:41,1069.00,1069.25,1068.75,1069.00,20,452,472.00
02/10/2004,12:42,1069.00,1069.25,1068.75,1068.75,179,225,404.00
02/10/2004,12:43,1069.00,1069.25,1068.75,1069.00,172,13,185.00
02/10/2004,12:44,1069.25,1069.25,1068.50,1068.75,345,1055,1400.00
02/10/2004,12:45,1068.75,1069.00,1068.50,1068.75,406,123,529.00
02/10/2004,12:46,1068.75,1069.00,1068.50,1068.75,258,387,645.00
02/10/2004,12:47,1068.75,1068.75,1068.50,1068.75,50,44,94.00
02/10/2004,12:48,1068.50,1069.00,1068.50,1069.00,271,12,283.00
02/10/2004,12:49,1068.75,1069.00,1068.75,1069.00,9,15,24.00
02/10/2004,12:50,1069.00,1069.00,1068.75,1068.75,20,296,316.00
02/10/2004,12:51,1068.75,1068.75,1068.50,1068.75,115,39,154.00
02/10/2004,12:52,1068.75,1068.75,1068.50,1068.75,140,5,145.00
02/10/2004,12:53,1068.75,1069.00,1068.75,1068.75,254,32,286.00
02/10/2004,12:54,1069.00,1069.00,1068.75,1069.00,366,3,369.00
02/10/2004,12:55,1069.00,1069.25,1069.00,1069.00,286,296,582.00
02/10/2004,12:56,1069.00,1069.25,1068.75,1068.75,52,166,218.00
02/10/2004,12:57,1069.00,1069.25,1068.75,1069.25,344,37,381.00
02/10/2004,12:58,1069.00,1069.25,1069.00,1069.25,635,12,647.00
02/10/2004,12:59,1069.50,1069.50,1069.25,1069.25,47,285,332.00
02/10/2004,13:00,1069.25,1069.50,1069.00,1069.00,76,471,547.00
02/10/2004,13:01,1069.25,1069.50,1069.00,1069.50,455,7,462.00
02/10/2004,13:02,1069.50,1069.75,1069.25,1069.75,396,12,408.00
02/10/2004,13:03,1069.75,1070.00,1069.50,1070.00,1374,157,1531.00
02/10/2004,13:04,1070.00,1070.00,1069.50,1070.00,801,524,1325.00
02/10/2004,13:05,1070.00,1070.00,1069.75,1070.00,50,140,190.00
02/10/2004,13:06,1069.75,1070.00,1069.50,1069.50,24,913,937.00
02/10/2004,13:07,1069.50,1069.75,1069.00,1069.25,552,1896,2448.00
02/10/2004,13:08,1069.25,1069.50,1069.00,1069.00,134,189,323.00
02/10/2004,13:09,1069.25,1069.25,1069.00,1069.00,60,397,457.00
02/10/2004,13:10,1069.00,1069.25,1068.75,1069.00,360,287,647.00
02/10/2004,13:11,1069.25,1069.25,1068.75,1069.25,111,325,436.00
02/10/2004,13:12,1069.25,1069.50,1069.00,1069.50,390,9,399.00
02/10/2004,13:13,1069.25,1069.50,1069.00,1069.25,6,363,369.00
02/10/2004,13:14,1069.00,1069.25,1068.50,1068.50,58,1838,1896.00
02/10/2004,13:15,1068.25,1068.75,1067.25,1067.25,1426,5616,7042.00
02/10/2004,13:16,1067.50,1067.50,1066.50,1066.75,1649,4985,6634.00
02/10/2004,13:17,1066.75,1067.00,1066.50,1067.00,785,1061,1846.00
02/10/2004,13:18,1066.75,1067.25,1066.75,1067.25,1882,1162,3044.00
02/10/2004,13:19,1067.25,1067.25,1066.75,1066.75,539,859,1398.00
02/10/2004,13:20,1066.75,1067.00,1066.25,1066.25,369,1778,2147.00
02/10/2004,13:21,1066.50,1066.50,1064.50,1065.25,2740,7472,10212.00
02/10/2004,13:22,1065.25,1065.50,1065.00,1065.50,1101,963,2064.00
02/10/2004,13:23,1065.50,1066.50,1065.25,1066.50,2924,1032,3956.00
02/10/2004,13:24,1066.50,1066.50,1065.75,1066.00,1370,1344,2714.00
02/10/2004,13:25,1065.75,1066.75,1065.75,1066.75,1646,339,1985.00
02/10/2004,13:26,1066.75,1067.00,1066.50,1067.00,2100,1527,3627.00
02/10/2004,13:27,1066.75,1067.00,1066.50,1066.50,726,661,1387.00
02/10/2004,13:28,1066.50,1067.00,1066.50,1066.50,649,559,1208.00
02/10/2004,13:29,1066.50,1066.75,1066.50,1066.50,521,555,1076.00
02/10/2004,13:30,1066.50,1067.25,1066.50,1067.00,1265,410,1675.00
02/10/2004,13:31,1067.00,1067.00,1066.25,1066.25,297,1238,1535.00
02/10/2004,13:32,1066.25,1066.50,1066.25,1066.50,635,457,1092.00
02/10/2004,13:33,1066.25,1066.50,1065.75,1065.75,153,1147,1300.00
02/10/2004,13:34,1065.75,1066.25,1065.50,1066.25,1009,1265,2274.00
02/10/2004,13:35,1066.00,1066.50,1066.00,1066.25,545,79,624.00
02/10/2004,13:36,1066.25,1066.75,1066.00,1066.25,1223,782,2005.00
02/10/2004,13:37,1066.25,1066.25,1065.75,1066.00,511,429,940.00
02/10/2004,13:38,1066.00,1066.50,1065.75,1066.25,386,534,920.00
02/10/2004,13:39,1066.25,1066.25,1065.50,1065.50,44,1135,1179.00
02/10/2004,13:40,1065.75,1066.25,1065.25,1066.25,997,1276,2273.00
02/10/2004,13:41,1066.00,1066.25,1065.75,1066.00,78,432,510.00
02/10/2004,13:42,1066.00,1066.00,1065.50,1065.75,703,361,1064.00
02/10/2004,13:43,1065.75,1066.25,1065.50,1066.25,1317,504,1821.00
02/10/2004,13:44,1066.25,1066.50,1065.75,1065.75,427,1071,1498.00
02/10/2004,13:45,1065.50,1066.00,1065.50,1065.75,600,711,1311.00
02/10/2004,13:46,1065.75,1066.00,1065.50,1066.00,796,21,817.00
02/10/2004,13:47,1066.00,1066.25,1066.00,1066.00,64,16,80.00
02/10/2004,13:48,1066.00,1066.00,1065.50,1065.75,131,619,750.00
02/10/2004,13:49,1065.50,1066.25,1065.50,1066.25,952,628,1580.00
02/10/2004,13:50,1066.25,1067.00,1066.25,1066.75,1986,543,2529.00
02/10/2004,13:51,1066.50,1067.25,1066.50,1066.75,1726,842,2568.00
02/10/2004,13:52,1067.00,1067.25,1066.75,1067.00,331,178,509.00
02/10/2004,13:53,1067.00,1067.00,1066.25,1066.50,517,905,1422.00
02/10/2004,13:54,1066.75,1066.75,1066.25,1066.25,144,552,696.00
02/10/2004,13:55,1066.25,1066.25,1066.00,1066.00,47,716,763.00
02/10/2004,13:56,1066.25,1066.25,1065.75,1066.00,130,1045,1175.00
02/10/2004,13:57,1066.00,1066.25,1065.75,1065.75,149,246,395.00
02/10/2004,13:58,1066.00,1066.00,1065.25,1065.50,661,2933,3594.00
02/10/2004,13:59,1065.50,1065.75,1065.00,1065.00,830,1730,2560.00
02/10/2004,14:00,1065.00,1065.50,1064.75,1065.50,2128,711,2839.00
02/10/2004,14:01,1065.50,1065.75,1065.00,1065.25,710,1147,1857.00
02/10/2004,14:02,1065.25,1066.00,1065.25,1066.00,1409,317,1726.00
02/10/2004,14:03,1066.00,1066.75,1065.75,1066.75,1859,110,1969.00
02/10/2004,14:04,1066.75,1066.75,1066.25,1066.50,176,585,761.00
02/10/2004,14:05,1066.50,1066.50,1066.00,1066.25,364,362,726.00
02/10/2004,14:06,1066.25,1066.50,1066.00,1066.25,456,172,628.00
02/10/2004,14:07,1066.50,1066.75,1066.25,1066.75,232,271,503.00
02/10/2004,14:08,1066.50,1066.75,1066.25,1066.50,135,142,277.00
02/10/2004,14:09,1066.50,1067.25,1066.50,1067.00,867,87,954.00
02/10/2004,14:10,1067.25,1067.25,1066.50,1066.75,67,486,553.00
02/10/2004,14:11,1066.50,1067.25,1066.50,1067.00,1470,431,1901.00
02/10/2004,14:12,1066.75,1067.00,1066.50,1066.50,28,963,991.00
02/10/2004,14:13,1066.50,1066.75,1066.50,1066.75,25,33,58.00
02/10/2004,14:14,1066.50,1066.75,1066.25,1066.25,338,246,584.00
02/10/2004,14:15,1066.50,1066.75,1066.00,1066.25,479,1266,1745.00
02/10/2004,14:16,1066.00,1066.00,1065.25,1065.50,591,2588,3179.00
02/10/2004,14:17,1065.50,1066.25,1065.25,1066.00,985,415,1400.00
02/10/2004,14:18,1066.00,1066.00,1065.25,1065.75,207,1349,1556.00
02/10/2004,14:19,1065.50,1065.50,1065.00,1065.00,1173,2371,3544.00
02/10/2004,14:20,1065.25,1065.75,1065.00,1065.50,1004,1240,2244.00
02/10/2004,14:21,1065.75,1066.50,1065.50,1066.25,1939,666,2605.00
02/10/2004,14:22,1066.25,1066.50,1066.00,1066.25,470,180,650.00
02/10/2004,14:23,1066.25,1066.25,1065.75,1065.75,273,443,716.00
02/10/2004,14:24,1066.00,1066.00,1065.50,1065.50,193,505,698.00
02/10/2004,14:25,1065.75,1066.25,1065.50,1066.25,797,18,815.00
02/10/2004,14:26,1066.25,1066.50,1066.00,1066.00,207,322,529.00
02/10/2004,14:27,1066.00,1066.25,1066.00,1066.25,461,29,490.00
02/10/2004,14:28,1066.25,1066.25,1065.75,1066.25,390,446,836.00
02/10/2004,14:29,1066.25,1066.25,1065.75,1066.25,204,252,456.00
02/10/2004,14:30,1066.25,1067.00,1066.25,1066.75,2437,683,3120.00
02/10/2004,14:31,1066.75,1067.00,1066.50,1067.00,1458,372,1830.00
02/10/2004,14:32,1066.75,1067.00,1066.50,1066.75,1664,507,2171.00
02/10/2004,14:33,1066.75,1067.25,1066.75,1067.00,1015,435,1450.00
02/10/2004,14:34,1067.00,1067.25,1066.75,1067.00,574,82,656.00
02/10/2004,14:35,1067.00,1068.50,1067.00,1068.00,6022,1782,7804.00
02/10/2004,14:36,1068.25,1068.25,1067.75,1067.75,981,1799,2780.00
02/10/2004,14:37,1068.00,1068.00,1067.50,1067.75,54,474,528.00
02/10/2004,14:38,1067.75,1067.75,1067.50,1067.50,19,221,240.00
02/10/2004,14:39,1067.50,1067.75,1067.25,1067.25,287,664,951.00
02/10/2004,14:40,1067.50,1067.75,1067.25,1067.50,366,27,393.00
02/10/2004,14:41,1067.50,1068.00,1067.50,1068.00,729,254,983.00
02/10/2004,14:42,1067.75,1068.00,1067.50,1067.50,346,259,605.00
02/10/2004,14:43,1067.75,1067.75,1067.25,1067.25,253,367,620.00
02/10/2004,14:44,1067.50,1067.75,1067.25,1067.25,258,790,1048.00
02/10/2004,14:45,1067.25,1067.50,1067.00,1067.25,312,452,764.00
02/10/2004,14:46,1067.25,1067.50,1067.00,1067.25,234,480,714.00
02/10/2004,14:47,1067.25,1067.75,1067.25,1067.50,767,239,1006.00
02/10/2004,14:48,1067.50,1067.50,1067.25,1067.50,357,37,394.00
02/10/2004,14:49,1067.25,1067.50,1067.25,1067.25,22,901,923.00
02/10/2004,14:50,1067.25,1067.50,1067.25,1067.50,485,539,1024.00
02/10/2004,14:51,1067.50,1067.75,1067.25,1067.25,89,224,313.00
02/10/2004,14:52,1067.50,1067.50,1067.25,1067.50,411,125,536.00
02/10/2004,14:53,1067.50,1068.25,1067.50,1068.25,2216,409,2625.00
02/10/2004,14:54,1068.25,1068.50,1068.00,1068.25,2274,1143,3417.00
02/10/2004,14:55,1068.00,1068.50,1067.75,1068.25,1255,1483,2738.00
02/10/2004,14:56,1068.25,1068.75,1068.25,1068.75,1254,1255,2509.00
02/10/2004,14:57,1068.75,1069.00,1068.50,1068.50,1974,726,2700.00
02/10/2004,14:58,1068.50,1068.75,1068.25,1068.50,310,1049,1359.00
02/10/2004,14:59,1068.50,1068.75,1068.50,1068.50,92,418,510.00
02/10/2004,15:00,1068.75,1068.75,1068.00,1068.00,1859,3185,5044.00
02/10/2004,15:01,1068.25,1068.50,1068.00,1068.50,2451,874,3325.00
02/10/2004,15:02,1068.50,1068.75,1068.25,1068.50,638,573,1211.00
02/10/2004,15:03,1068.75,1068.75,1068.25,1068.50,397,964,1361.00
02/10/2004,15:04,1068.25,1068.75,1068.25,1068.75,261,180,441.00
02/10/2004,15:05,1068.75,1068.75,1068.50,1068.75,61,69,130.00
02/10/2004,15:06,1068.75,1069.00,1068.50,1068.75,1489,269,1758.00
02/10/2004,15:07,1069.00,1069.00,1068.50,1068.75,148,1217,1365.00
02/10/2004,15:08,1068.75,1068.75,1068.25,1068.50,488,1010,1498.00
02/10/2004,15:09,1068.50,1068.50,1068.00,1068.00,408,1758,2166.00
02/10/2004,15:10,1068.25,1068.25,1068.00,1068.00,420,789,1209.00
02/10/2004,15:11,1068.00,1068.25,1067.75,1068.00,563,1773,2336.00
02/10/2004,15:12,1067.75,1068.00,1067.75,1067.75,231,410,641.00
02/10/2004,15:13,1068.00,1068.00,1067.50,1067.75,522,1999,2521.00
02/10/2004,15:14,1068.00,1068.25,1067.75,1068.00,821,792,1613.00
02/10/2004,15:15,1068.00,1068.00,1067.00,1067.75,1904,2732,4636.00
02/10/2004,15:16,1067.75,1067.75,1067.75,1067.75,5,0,5.00
02/10/2004,15:31,1067.50,1067.75,1067.50,1067.75,7,131,138.00
02/10/2004,15:32,1067.75,1067.75,1067.50,1067.75,194,56,250.00
02/10/2004,15:33,1067.75,1067.75,1067.50,1067.50,99,7,106.00
02/10/2004,15:34,1067.75,1067.75,1067.75,1067.75,77,0,77.00
02/10/2004,15:35,1067.75,1067.75,1067.75,1067.75,56,0,56.00
02/10/2004,15:36,1067.75,1067.75,1067.75,1067.75,27,0,27.00
02/10/2004,15:37,1067.50,1067.75,1067.25,1067.50,5,112,117.00
02/10/2004,15:39,1067.50,1067.50,1067.50,1067.50,5,0,5.00
02/10/2004,15:40,1067.50,1067.50,1067.50,1067.50,11,0,11.00
02/10/2004,15:41,1067.25,1067.50,1067.00,1067.00,2,139,141.00
02/10/2004,15:42,1067.25,1067.25,1067.25,1067.25,4,0,4.00
02/10/2004,15:43,1067.50,1067.50,1067.25,1067.25,2,1,3.00
02/10/2004,15:44,1067.25,1067.25,1067.25,1067.25,0,6,6.00
02/10/2004,15:45,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/10/2004,15:47,1067.50,1067.50,1067.50,1067.50,101,0,101.00
02/10/2004,15:48,1067.25,1067.25,1067.25,1067.25,0,1,1.00
02/10/2004,15:49,1067.50,1067.50,1067.25,1067.50,35,4,39.00
02/10/2004,15:50,1067.25,1067.25,1067.25,1067.25,0,3,3.00
02/10/2004,15:52,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/10/2004,15:53,1067.50,1067.50,1067.25,1067.50,3,3,6.00
02/10/2004,15:55,1067.25,1067.50,1067.25,1067.50,1,1,2.00
02/10/2004,15:56,1067.25,1067.25,1067.25,1067.25,0,5,5.00
02/10/2004,15:57,1067.50,1067.50,1067.50,1067.50,7,0,7.00
02/10/2004,15:58,1067.50,1067.50,1067.25,1067.25,10,1,11.00
02/10/2004,15:59,1067.50,1067.50,1067.25,1067.25,2,1,3.00
02/10/2004,16:00,1067.25,1067.50,1067.25,1067.50,1,2,3.00
02/10/2004,17:01,1067.75,1068.00,1067.75,1068.00,16,8,24.00
02/10/2004,17:03,1067.75,1068.00,1067.75,1068.00,1,1,2.00
02/10/2004,17:04,1068.00,1068.00,1068.00,1068.00,41,0,41.00
02/10/2004,17:07,1068.00,1068.00,1068.00,1068.00,33,0,33.00
02/10/2004,17:08,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,17:09,1068.00,1068.00,1068.00,1068.00,6,0,6.00
02/10/2004,17:10,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,17:11,1067.75,1067.75,1067.75,1067.75,0,57,57.00
02/10/2004,17:12,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,17:13,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,17:15,1067.50,1067.50,1067.50,1067.50,0,4,4.00
02/10/2004,17:16,1067.75,1067.75,1067.75,1067.75,5,0,5.00
02/10/2004,17:17,1067.75,1067.75,1067.75,1067.75,12,0,12.00
02/10/2004,17:18,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,17:21,1067.75,1067.75,1067.75,1067.75,20,0,20.00
02/10/2004,17:23,1067.50,1067.75,1067.50,1067.75,4,38,42.00
02/10/2004,17:29,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/10/2004,17:34,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/10/2004,17:35,1067.50,1067.50,1067.50,1067.50,0,2,2.00
02/10/2004,17:36,1067.75,1067.75,1067.75,1067.75,7,0,7.00
02/10/2004,17:37,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/10/2004,17:39,1067.75,1067.75,1067.50,1067.50,1,1,2.00
02/10/2004,17:44,1067.75,1067.75,1067.75,1067.75,3,0,3.00
02/10/2004,17:50,1067.75,1067.75,1067.75,1067.75,24,0,24.00
02/10/2004,17:54,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,17:55,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,17:59,1067.75,1067.75,1067.75,1067.75,15,0,15.00
02/10/2004,18:02,1067.75,1067.75,1067.75,1067.75,14,0,14.00
02/10/2004,18:03,1067.75,1067.75,1067.75,1067.75,27,0,27.00
02/10/2004,18:06,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/10/2004,18:11,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,18:18,1068.00,1068.00,1068.00,1068.00,4,0,4.00
02/10/2004,18:20,1068.00,1068.25,1068.00,1068.25,9,0,9.00
02/10/2004,18:22,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/10/2004,18:24,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/10/2004,18:26,1068.00,1068.00,1068.00,1068.00,0,5,5.00
02/10/2004,18:28,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/10/2004,18:29,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/10/2004,18:31,1068.00,1068.25,1068.00,1068.25,1,3,4.00
02/10/2004,18:33,1068.00,1068.00,1068.00,1068.00,0,49,49.00
02/10/2004,18:34,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,18:39,1068.00,1068.00,1068.00,1068.00,5,0,5.00
02/10/2004,18:40,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,18:42,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,18:47,1067.75,1067.75,1067.75,1067.75,0,2,2.00
02/10/2004,18:48,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,18:54,1067.75,1067.75,1067.75,1067.75,0,2,2.00
02/10/2004,18:55,1067.75,1067.75,1067.75,1067.75,0,4,4.00
02/10/2004,18:58,1067.75,1067.75,1067.75,1067.75,0,3,3.00
02/10/2004,18:59,1067.75,1067.75,1067.75,1067.75,0,2,2.00
02/10/2004,19:04,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,19:05,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/10/2004,19:07,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/10/2004,19:09,1067.75,1067.75,1067.75,1067.75,4,0,4.00
02/10/2004,19:15,1067.75,1067.75,1067.75,1067.75,10,0,10.00
02/10/2004,19:16,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/10/2004,19:17,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,19:19,1068.00,1068.00,1068.00,1068.00,3,0,3.00
02/10/2004,19:22,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,19:29,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,19:32,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,19:36,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,19:41,1067.75,1067.75,1067.75,1067.75,0,5,5.00
02/10/2004,19:42,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,19:44,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,19:51,1068.00,1068.00,1067.75,1067.75,1,1,2.00
02/10/2004,19:54,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,20:04,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/10/2004,20:07,1068.00,1068.00,1068.00,1068.00,10,0,10.00
02/10/2004,20:09,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,20:17,1068.00,1068.00,1068.00,1068.00,3,0,3.00
02/10/2004,20:18,1068.00,1068.00,1068.00,1068.00,3,0,3.00
02/10/2004,20:19,1068.00,1068.00,1068.00,1068.00,16,0,16.00
02/10/2004,20:20,1068.00,1068.00,1068.00,1068.00,11,0,11.00
02/10/2004,20:21,1068.00,1068.00,1068.00,1068.00,4,0,4.00
02/10/2004,20:23,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,20:28,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,20:29,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/10/2004,20:30,1068.00,1068.00,1068.00,1068.00,8,0,8.00
02/10/2004,20:31,1068.00,1068.00,1068.00,1068.00,4,0,4.00
02/10/2004,20:32,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,20:33,1068.00,1068.00,1068.00,1068.00,5,0,5.00
02/10/2004,20:36,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,20:39,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/10/2004,20:40,1068.00,1068.00,1068.00,1068.00,5,0,5.00
02/10/2004,20:41,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/10/2004,20:49,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/10/2004,20:52,1067.75,1067.75,1067.75,1067.75,0,54,54.00
02/10/2004,20:53,1067.50,1067.50,1067.50,1067.50,0,2,2.00
02/10/2004,20:54,1067.50,1067.50,1067.50,1067.50,0,5,5.00
02/10/2004,20:55,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/10/2004,20:56,1067.50,1067.75,1067.50,1067.75,1,1,2.00
02/10/2004,21:00,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,21:05,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/10/2004,21:17,1067.50,1067.50,1067.50,1067.50,0,10,10.00
02/10/2004,21:19,1067.50,1067.50,1067.50,1067.50,0,20,20.00
02/10/2004,21:28,1067.75,1067.75,1067.75,1067.75,3,0,3.00
02/10/2004,21:30,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/10/2004,21:31,1067.50,1067.50,1067.50,1067.50,0,2,2.00
02/10/2004,21:36,1067.50,1067.50,1067.50,1067.50,0,2,2.00
02/10/2004,21:44,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,21:48,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,21:49,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/10/2004,21:51,1067.50,1067.50,1067.50,1067.50,0,3,3.00
02/10/2004,21:54,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,21:59,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/10/2004,22:02,1067.75,1067.75,1067.75,1067.75,53,0,53.00
02/10/2004,22:11,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/10/2004,22:13,1067.75,1067.75,1067.75,1067.75,0,17,17.00
02/10/2004,22:21,1067.75,1067.75,1067.75,1067.75,0,10,10.00
02/10/2004,22:28,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/10/2004,22:30,1067.50,1067.50,1067.50,1067.50,0,53,53.00
02/10/2004,22:32,1067.25,1067.25,1067.00,1067.25,2,41,43.00
02/10/2004,22:33,1067.25,1067.25,1067.25,1067.25,1,0,1.00
02/10/2004,22:38,1067.00,1067.00,1067.00,1067.00,0,5,5.00
02/10/2004,22:40,1067.00,1067.00,1067.00,1067.00,0,3,3.00
02/10/2004,22:41,1067.25,1067.25,1067.25,1067.25,1,0,1.00
02/10/2004,22:44,1067.25,1067.25,1067.25,1067.25,2,0,2.00
02/10/2004,22:52,1067.25,1067.25,1067.25,1067.25,1,0,1.00
02/10/2004,22:54,1067.25,1067.25,1067.00,1067.00,2,15,17.00
02/10/2004,22:55,1067.00,1067.00,1067.00,1067.00,0,6,6.00
02/10/2004,22:56,1067.00,1067.00,1067.00,1067.00,0,15,15.00
02/10/2004,22:58,1067.00,1067.00,1067.00,1067.00,0,5,5.00
02/10/2004,23:00,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/10/2004,23:02,1067.00,1067.00,1067.00,1067.00,0,5,5.00
02/10/2004,23:13,1067.00,1067.00,1067.00,1067.00,0,2,2.00
02/10/2004,23:15,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/10/2004,23:29,1067.25,1067.25,1067.25,1067.25,20,0,20.00
02/10/2004,23:30,1067.25,1067.25,1067.25,1067.25,11,0,11.00
02/10/2004,23:31,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/10/2004,23:33,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/10/2004,23:56,1067.25,1067.25,1067.25,1067.25,0,2,2.00
02/11/2004,00:02,1067.25,1067.25,1067.25,1067.25,0,1,1.00
02/11/2004,00:17,1067.25,1067.25,1067.25,1067.25,0,2,2.00
02/11/2004,00:18,1067.25,1067.25,1067.25,1067.25,0,14,14.00
02/11/2004,00:19,1067.25,1067.25,1067.25,1067.25,0,2,2.00
02/11/2004,00:23,1067.25,1067.25,1067.25,1067.25,0,1,1.00
02/11/2004,00:24,1067.25,1067.25,1067.25,1067.25,0,2,2.00
02/11/2004,00:26,1067.25,1067.25,1067.25,1067.25,0,1,1.00
02/11/2004,00:30,1067.25,1067.25,1067.25,1067.25,0,2,2.00
02/11/2004,00:31,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/11/2004,00:35,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/11/2004,00:41,1067.25,1067.25,1067.25,1067.25,2,0,2.00
02/11/2004,00:43,1067.25,1067.25,1067.25,1067.25,5,0,5.00
02/11/2004,00:45,1067.25,1067.25,1067.25,1067.25,1,0,1.00
02/11/2004,00:50,1067.50,1067.50,1067.50,1067.50,13,0,13.00
02/11/2004,00:51,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/11/2004,00:52,1067.50,1067.50,1067.50,1067.50,4,0,4.00
02/11/2004,00:56,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/11/2004,01:01,1067.50,1067.75,1067.50,1067.75,4,0,4.00
02/11/2004,01:02,1067.75,1067.75,1067.75,1067.75,7,0,7.00
02/11/2004,01:11,1067.50,1067.50,1067.50,1067.50,0,7,7.00
02/11/2004,01:12,1067.25,1067.25,1067.25,1067.25,0,17,17.00
02/11/2004,01:14,1067.25,1067.25,1067.25,1067.25,0,1,1.00
02/11/2004,01:16,1067.50,1067.75,1067.50,1067.75,3,0,3.00
02/11/2004,01:18,1067.75,1068.00,1067.75,1068.00,45,0,45.00
02/11/2004,01:22,1068.00,1068.00,1068.00,1068.00,19,0,19.00
02/11/2004,01:24,1067.75,1067.75,1067.75,1067.75,0,6,6.00
02/11/2004,01:26,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/11/2004,01:27,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/11/2004,01:33,1067.75,1067.75,1067.75,1067.75,0,31,31.00
02/11/2004,01:41,1067.50,1067.50,1067.50,1067.50,0,14,14.00
02/11/2004,01:42,1067.50,1067.50,1067.50,1067.50,0,2,2.00
02/11/2004,01:43,1067.50,1067.50,1067.50,1067.50,0,6,6.00
02/11/2004,01:44,1067.75,1067.75,1067.50,1067.50,1,1,2.00
02/11/2004,01:45,1067.50,1067.50,1067.50,1067.50,0,3,3.00
02/11/2004,01:47,1067.50,1067.50,1067.50,1067.50,0,2,2.00
02/11/2004,01:48,1067.25,1067.50,1067.25,1067.50,1,1,2.00
02/11/2004,01:50,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/11/2004,01:54,1067.50,1067.50,1067.50,1067.50,3,0,3.00
02/11/2004,01:56,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/11/2004,01:57,1067.50,1067.50,1067.50,1067.50,3,0,3.00
02/11/2004,01:59,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/11/2004,02:00,1067.50,1067.50,1067.50,1067.50,5,0,5.00
02/11/2004,02:01,1067.50,1067.50,1067.50,1067.50,18,0,18.00
02/11/2004,02:02,1067.50,1067.50,1067.25,1067.25,10,3,13.00
02/11/2004,02:03,1067.50,1067.50,1067.25,1067.25,5,69,74.00
02/11/2004,02:04,1067.50,1067.75,1067.50,1067.75,9,0,9.00
02/11/2004,02:05,1067.75,1067.75,1067.25,1067.25,1,1,2.00
02/11/2004,02:06,1067.75,1067.75,1067.75,1067.75,28,0,28.00
02/11/2004,02:07,1067.75,1067.75,1067.75,1067.75,52,0,52.00
02/11/2004,02:08,1067.75,1068.00,1067.50,1068.00,10,30,40.00
02/11/2004,02:10,1068.00,1068.00,1068.00,1068.00,11,0,11.00
02/11/2004,02:11,1068.00,1068.00,1067.75,1067.75,3,12,15.00
02/11/2004,02:14,1067.75,1067.75,1067.75,1067.75,0,9,9.00
02/11/2004,02:15,1067.50,1067.50,1067.50,1067.50,0,15,15.00
02/11/2004,02:16,1067.75,1067.75,1067.50,1067.50,2,8,10.00
02/11/2004,02:17,1067.50,1067.50,1067.50,1067.50,0,10,10.00
02/11/2004,02:18,1067.50,1067.50,1067.50,1067.50,0,22,22.00
02/11/2004,02:19,1067.25,1067.25,1067.25,1067.25,0,19,19.00
02/11/2004,02:20,1067.25,1067.25,1067.25,1067.25,0,26,26.00
02/11/2004,02:23,1067.25,1067.25,1067.25,1067.25,0,26,26.00
02/11/2004,02:25,1067.25,1067.25,1067.25,1067.25,0,41,41.00
02/11/2004,02:26,1067.25,1067.25,1067.25,1067.25,0,22,22.00
02/11/2004,02:27,1067.50,1067.50,1067.50,1067.50,31,0,31.00
02/11/2004,02:28,1067.50,1067.50,1067.50,1067.50,25,0,25.00
02/11/2004,02:29,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/11/2004,02:34,1067.75,1067.75,1067.50,1067.50,1,38,39.00
02/11/2004,02:35,1067.25,1067.25,1066.75,1067.00,7,203,210.00
02/11/2004,02:36,1067.25,1067.25,1067.25,1067.25,5,0,5.00
02/11/2004,02:37,1067.50,1067.50,1067.50,1067.50,52,0,52.00
02/11/2004,02:38,1067.50,1067.50,1067.25,1067.25,2,1,3.00
02/11/2004,02:39,1067.25,1067.25,1067.25,1067.25,0,5,5.00
02/11/2004,02:40,1067.50,1067.50,1067.50,1067.50,17,0,17.00
02/11/2004,02:41,1067.50,1067.50,1067.50,1067.50,6,0,6.00
02/11/2004,02:42,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/11/2004,02:43,1067.50,1067.50,1067.50,1067.50,10,0,10.00
02/11/2004,02:44,1067.50,1067.50,1067.50,1067.50,3,0,3.00
02/11/2004,02:45,1067.50,1067.75,1067.50,1067.50,74,3,77.00
02/11/2004,02:46,1067.75,1067.75,1067.50,1067.50,2,3,5.00
02/11/2004,02:47,1067.50,1067.75,1067.25,1067.75,16,48,64.00
02/11/2004,02:48,1067.50,1067.50,1067.50,1067.50,0,16,16.00
02/11/2004,02:49,1067.50,1067.75,1067.50,1067.75,8,17,25.00
02/11/2004,02:50,1067.25,1067.25,1067.25,1067.25,0,49,49.00
02/11/2004,02:52,1067.25,1067.25,1067.25,1067.25,0,26,26.00
02/11/2004,02:53,1067.25,1067.25,1067.00,1067.25,10,11,21.00
02/11/2004,02:54,1067.00,1067.00,1066.75,1067.00,5,82,87.00
02/11/2004,02:55,1067.00,1067.00,1067.00,1067.00,12,0,12.00
02/11/2004,02:56,1067.00,1067.25,1066.75,1067.25,16,11,27.00
02/11/2004,02:57,1067.00,1067.00,1067.00,1067.00,0,27,27.00
02/11/2004,02:59,1067.00,1067.25,1067.00,1067.25,1,1,2.00
02/11/2004,03:00,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/11/2004,03:01,1067.00,1067.00,1067.00,1067.00,0,20,20.00
02/11/2004,03:02,1067.00,1067.25,1067.00,1067.00,25,2,27.00
02/11/2004,03:03,1067.00,1067.00,1067.00,1067.00,0,5,5.00
02/11/2004,03:04,1067.00,1067.25,1067.00,1067.25,20,2,22.00
02/11/2004,03:05,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/11/2004,03:06,1067.00,1067.00,1067.00,1067.00,0,3,3.00
02/11/2004,03:07,1067.00,1067.00,1067.00,1067.00,0,61,61.00
02/11/2004,03:08,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/11/2004,03:10,1067.25,1067.25,1067.25,1067.25,50,0,50.00
02/11/2004,03:11,1067.25,1067.25,1067.25,1067.25,102,0,102.00
02/11/2004,03:12,1067.00,1067.00,1067.00,1067.00,0,152,152.00
02/11/2004,03:13,1067.00,1067.00,1067.00,1067.00,0,2,2.00
02/11/2004,03:15,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/11/2004,03:16,1067.00,1067.00,1067.00,1067.00,0,57,57.00
02/11/2004,03:19,1066.75,1066.75,1066.75,1066.75,0,2,2.00
02/11/2004,03:21,1066.75,1066.75,1066.75,1066.75,0,14,14.00
02/11/2004,03:22,1066.75,1066.75,1066.75,1066.75,0,15,15.00
02/11/2004,03:23,1066.75,1066.75,1066.75,1066.75,0,12,12.00
02/11/2004,03:25,1067.00,1067.00,1067.00,1067.00,33,0,33.00
02/11/2004,03:26,1067.00,1067.00,1067.00,1067.00,31,0,31.00
02/11/2004,03:29,1067.00,1067.00,1067.00,1067.00,63,0,63.00
02/11/2004,03:30,1067.00,1067.00,1067.00,1067.00,5,0,5.00
02/11/2004,03:31,1067.00,1067.00,1067.00,1067.00,3,0,3.00
02/11/2004,03:32,1067.00,1067.00,1066.75,1066.75,3,7,10.00
02/11/2004,03:33,1066.75,1066.75,1066.75,1066.75,0,1,1.00
02/11/2004,03:34,1066.75,1066.75,1066.75,1066.75,0,1,1.00
02/11/2004,03:35,1066.75,1066.75,1066.75,1066.75,0,1,1.00
02/11/2004,03:36,1067.00,1067.00,1067.00,1067.00,43,0,43.00
02/11/2004,03:39,1067.00,1067.00,1067.00,1067.00,1,0,1.00
02/11/2004,03:40,1067.00,1067.00,1067.00,1067.00,1,0,1.00
02/11/2004,03:43,1067.25,1067.25,1067.25,1067.25,1,0,1.00
02/11/2004,03:46,1067.25,1067.25,1067.25,1067.25,68,0,68.00
02/11/2004,03:52,1067.25,1067.25,1067.25,1067.25,3,0,3.00
02/11/2004,03:53,1067.25,1067.25,1067.25,1067.25,3,0,3.00
02/11/2004,03:55,1067.25,1067.25,1067.25,1067.25,67,0,67.00
02/11/2004,03:57,1067.25,1067.25,1067.25,1067.25,3,0,3.00
02/11/2004,03:59,1067.25,1067.25,1067.25,1067.25,6,0,6.00
02/11/2004,04:00,1067.25,1067.25,1067.25,1067.25,68,0,68.00
02/11/2004,04:01,1067.25,1067.50,1067.25,1067.50,16,0,16.00
02/11/2004,04:03,1067.25,1067.25,1067.25,1067.25,0,8,8.00
02/11/2004,04:04,1067.25,1067.25,1067.25,1067.25,0,26,26.00
02/11/2004,04:06,1067.25,1067.25,1067.25,1067.25,0,3,3.00
02/11/2004,04:07,1067.00,1067.00,1067.00,1067.00,0,2,2.00
02/11/2004,04:09,1067.00,1067.00,1067.00,1067.00,0,2,2.00
02/11/2004,04:10,1067.25,1067.25,1067.25,1067.25,2,0,2.00
02/11/2004,04:11,1067.00,1067.00,1067.00,1067.00,0,10,10.00
02/11/2004,04:13,1067.25,1067.25,1067.25,1067.25,104,0,104.00
02/11/2004,04:14,1067.25,1067.25,1067.25,1067.25,35,0,35.00
02/11/2004,04:15,1067.25,1067.25,1067.25,1067.25,7,0,7.00
02/11/2004,04:16,1067.25,1067.25,1067.25,1067.25,5,0,5.00
02/11/2004,04:18,1067.25,1067.25,1067.25,1067.25,22,0,22.00
02/11/2004,04:19,1067.25,1067.25,1067.25,1067.25,1,0,1.00
02/11/2004,04:23,1067.25,1067.25,1067.25,1067.25,15,0,15.00
02/11/2004,04:25,1067.25,1067.25,1067.25,1067.25,4,0,4.00
02/11/2004,04:26,1067.25,1067.25,1067.25,1067.25,7,0,7.00
02/11/2004,04:29,1067.25,1067.25,1067.25,1067.25,1,0,1.00
02/11/2004,04:31,1067.00,1067.00,1067.00,1067.00,0,3,3.00
02/11/2004,04:32,1067.25,1067.25,1067.25,1067.25,3,0,3.00
02/11/2004,04:33,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/11/2004,04:35,1067.25,1067.25,1067.25,1067.25,4,0,4.00
02/11/2004,04:38,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/11/2004,04:39,1067.00,1067.00,1067.00,1067.00,0,70,70.00
02/11/2004,04:40,1067.00,1067.00,1067.00,1067.00,0,3,3.00
02/11/2004,04:41,1067.00,1067.00,1067.00,1067.00,0,11,11.00
02/11/2004,04:42,1066.75,1066.75,1066.75,1066.75,0,4,4.00
02/11/2004,04:43,1066.75,1066.75,1066.75,1066.75,0,1,1.00
02/11/2004,04:46,1067.00,1067.00,1067.00,1067.00,3,0,3.00
02/11/2004,04:48,1067.00,1067.00,1067.00,1067.00,3,0,3.00
02/11/2004,04:50,1066.75,1066.75,1066.75,1066.75,0,33,33.00
02/11/2004,04:52,1066.50,1066.50,1066.50,1066.50,0,4,4.00
02/11/2004,04:53,1066.75,1066.75,1066.75,1066.75,14,0,14.00
02/11/2004,04:54,1066.75,1066.75,1066.75,1066.75,2,0,2.00
02/11/2004,04:56,1066.50,1066.50,1066.50,1066.50,0,50,50.00
02/11/2004,05:00,1066.75,1066.75,1066.75,1066.75,12,0,12.00
02/11/2004,05:01,1066.75,1066.75,1066.75,1066.75,5,0,5.00
02/11/2004,05:02,1066.50,1066.50,1066.50,1066.50,0,2,2.00
02/11/2004,05:03,1066.75,1066.75,1066.75,1066.75,67,0,67.00
02/11/2004,05:04,1066.75,1066.75,1066.75,1066.75,1,0,1.00
02/11/2004,05:05,1066.75,1066.75,1066.50,1066.50,5,2,7.00
02/11/2004,05:06,1066.50,1066.75,1066.50,1066.50,1,3,4.00
02/11/2004,05:07,1066.50,1066.75,1066.50,1066.75,55,1,56.00
02/11/2004,05:08,1066.75,1066.75,1066.50,1066.50,11,1,12.00
02/11/2004,05:09,1066.75,1066.75,1066.75,1066.75,15,0,15.00
02/11/2004,05:11,1067.00,1067.00,1067.00,1067.00,1,0,1.00
02/11/2004,05:12,1067.00,1067.00,1067.00,1067.00,1,0,1.00
02/11/2004,05:13,1066.75,1066.75,1066.75,1066.75,0,2,2.00
02/11/2004,05:15,1066.75,1066.75,1066.75,1066.75,0,25,25.00
02/11/2004,05:16,1067.00,1067.25,1067.00,1067.00,120,4,124.00
02/11/2004,05:22,1067.25,1067.25,1067.25,1067.25,2,0,2.00
02/11/2004,05:26,1067.25,1067.25,1067.25,1067.25,10,0,10.00
02/11/2004,05:32,1067.00,1067.25,1067.00,1067.25,9,2,11.00
02/11/2004,05:33,1067.25,1067.25,1067.25,1067.25,52,0,52.00
02/11/2004,05:34,1067.25,1067.25,1067.25,1067.25,15,0,15.00
02/11/2004,05:35,1067.25,1067.25,1067.25,1067.25,4,0,4.00
02/11/2004,05:37,1067.50,1067.75,1067.50,1067.50,204,5,209.00
02/11/2004,05:38,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/11/2004,05:39,1067.75,1067.75,1067.75,1067.75,53,0,53.00
02/11/2004,05:40,1067.50,1067.50,1067.50,1067.50,0,145,145.00
02/11/2004,05:41,1067.50,1067.50,1067.50,1067.50,0,6,6.00
02/11/2004,05:44,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/11/2004,05:45,1067.50,1067.50,1067.50,1067.50,0,5,5.00
02/11/2004,05:46,1067.75,1068.00,1067.75,1067.75,16,22,38.00
02/11/2004,05:47,1067.75,1067.75,1067.75,1067.75,0,15,15.00
02/11/2004,05:48,1068.00,1068.00,1068.00,1068.00,4,0,4.00
02/11/2004,05:49,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/11/2004,05:50,1067.75,1067.75,1067.75,1067.75,0,40,40.00
02/11/2004,05:52,1067.50,1067.50,1067.50,1067.50,0,2,2.00
02/11/2004,05:53,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/11/2004,05:54,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/11/2004,05:55,1067.75,1067.75,1067.75,1067.75,36,0,36.00
02/11/2004,05:56,1067.75,1068.00,1067.75,1068.00,11,0,11.00
02/11/2004,05:57,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/11/2004,05:58,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/11/2004,05:59,1067.75,1067.75,1067.75,1067.75,0,20,20.00
02/11/2004,06:00,1067.75,1067.75,1067.50,1067.50,0,8,8.00
02/11/2004,06:01,1067.75,1067.75,1067.75,1067.75,15,0,15.00
02/11/2004,06:02,1067.75,1068.25,1067.75,1068.00,271,11,282.00
02/11/2004,06:03,1068.00,1068.25,1068.00,1068.25,27,52,79.00
02/11/2004,06:04,1068.00,1068.75,1068.00,1068.50,353,14,367.00
02/11/2004,06:05,1068.50,1068.50,1068.25,1068.25,0,59,59.00
02/11/2004,06:06,1068.00,1068.25,1068.00,1068.25,2,1,3.00
02/11/2004,06:07,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/11/2004,06:09,1068.00,1068.00,1068.00,1068.00,0,5,5.00
02/11/2004,06:11,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/11/2004,06:12,1068.25,1068.25,1068.25,1068.25,77,0,77.00
02/11/2004,06:13,1068.25,1068.75,1068.25,1068.50,155,1,156.00
02/11/2004,06:14,1068.50,1068.75,1068.50,1068.50,11,18,29.00
02/11/2004,06:15,1068.50,1068.50,1068.50,1068.50,0,40,40.00
02/11/2004,06:16,1068.50,1068.50,1068.50,1068.50,0,27,27.00
02/11/2004,06:17,1068.50,1068.75,1068.50,1068.75,223,53,276.00
02/11/2004,06:18,1068.75,1069.00,1068.75,1069.00,334,60,394.00
02/11/2004,06:19,1069.00,1069.00,1069.00,1069.00,1,0,1.00
02/11/2004,06:20,1069.00,1069.00,1069.00,1069.00,177,0,177.00
02/11/2004,06:21,1069.00,1069.00,1068.75,1069.00,119,5,124.00
02/11/2004,06:22,1069.00,1069.25,1069.00,1069.25,94,2,96.00
02/11/2004,06:23,1069.00,1069.00,1069.00,1069.00,0,1,1.00
02/11/2004,06:24,1069.00,1069.00,1069.00,1069.00,0,31,31.00
02/11/2004,06:25,1069.00,1069.25,1069.00,1069.25,24,22,46.00
02/11/2004,06:27,1069.00,1069.00,1069.00,1069.00,0,3,3.00
02/11/2004,06:28,1069.25,1069.25,1069.25,1069.25,4,0,4.00
02/11/2004,06:29,1069.25,1069.25,1069.00,1069.00,3,7,10.00
02/11/2004,06:30,1069.00,1069.00,1069.00,1069.00,0,8,8.00
02/11/2004,06:31,1069.00,1069.25,1069.00,1069.00,1,28,29.00
02/11/2004,06:32,1069.00,1069.25,1069.00,1069.25,369,1,370.00
02/11/2004,06:33,1069.25,1069.25,1069.25,1069.25,54,0,54.00
02/11/2004,06:34,1069.25,1069.50,1069.25,1069.25,10,1,11.00
02/11/2004,06:35,1069.25,1069.50,1069.25,1069.25,62,6,68.00
02/11/2004,06:36,1069.25,1069.50,1069.25,1069.25,250,32,282.00
02/11/2004,06:37,1069.50,1069.75,1069.50,1069.75,96,5,101.00
02/11/2004,06:38,1069.50,1069.50,1069.25,1069.50,18,49,67.00
02/11/2004,06:39,1069.50,1069.50,1069.50,1069.50,21,0,21.00
02/11/2004,06:40,1069.25,1069.50,1069.25,1069.25,10,78,88.00
02/11/2004,06:41,1069.25,1069.25,1069.25,1069.25,0,3,3.00
02/11/2004,06:42,1069.25,1069.25,1069.25,1069.25,0,2,2.00
02/11/2004,06:43,1069.25,1069.25,1069.00,1069.25,30,248,278.00
02/11/2004,06:44,1069.25,1069.25,1069.00,1069.00,22,4,26.00
02/11/2004,06:45,1069.00,1069.00,1069.00,1069.00,0,72,72.00
02/11/2004,06:46,1069.00,1069.25,1069.00,1069.25,77,16,93.00
02/11/2004,06:47,1069.25,1069.25,1069.25,1069.25,10,0,10.00
02/11/2004,06:48,1069.25,1069.25,1069.25,1069.25,13,0,13.00
02/11/2004,06:50,1069.25,1069.25,1069.00,1069.00,2,11,13.00
02/11/2004,06:51,1069.25,1069.25,1069.25,1069.25,1,0,1.00
02/11/2004,06:52,1069.25,1069.25,1069.25,1069.25,1,0,1.00
02/11/2004,06:53,1069.25,1069.25,1069.25,1069.25,1,0,1.00
02/11/2004,06:54,1069.00,1069.00,1068.75,1068.75,0,53,53.00
02/11/2004,06:55,1068.75,1069.00,1068.75,1068.75,3,67,70.00
02/11/2004,06:56,1069.00,1069.00,1069.00,1069.00,7,0,7.00
02/11/2004,06:57,1068.75,1068.75,1068.75,1068.75,0,1,1.00
02/11/2004,06:58,1068.75,1068.75,1068.75,1068.75,0,17,17.00
02/11/2004,06:59,1069.00,1069.00,1069.00,1069.00,72,0,72.00
02/11/2004,07:00,1069.00,1069.00,1069.00,1069.00,5,0,5.00
02/11/2004,07:01,1069.00,1069.00,1068.75,1068.75,20,13,33.00
02/11/2004,07:02,1068.75,1069.00,1068.75,1069.00,2,1,3.00
02/11/2004,07:03,1068.75,1068.75,1068.75,1068.75,0,13,13.00
02/11/2004,07:04,1069.00,1069.00,1068.75,1068.75,3,4,7.00
02/11/2004,07:05,1069.00,1069.00,1068.75,1068.75,1,25,26.00
02/11/2004,07:06,1068.75,1068.75,1068.75,1068.75,0,5,5.00
02/11/2004,07:07,1069.00,1069.00,1069.00,1069.00,8,0,8.00
02/11/2004,07:08,1069.00,1069.25,1069.00,1069.00,92,18,110.00
02/11/2004,07:09,1069.00,1069.25,1069.00,1069.25,1,1,2.00
02/11/2004,07:10,1069.00,1069.25,1069.00,1069.25,1,16,17.00
02/11/2004,07:11,1069.25,1069.25,1069.00,1069.00,9,5,14.00
02/11/2004,07:12,1069.00,1069.00,1069.00,1069.00,0,1,1.00
02/11/2004,07:13,1069.25,1069.25,1069.25,1069.25,7,0,7.00
02/11/2004,07:14,1069.00,1069.25,1069.00,1069.25,86,16,102.00
02/11/2004,07:15,1069.00,1069.25,1069.00,1069.25,17,96,113.00
02/11/2004,07:16,1069.25,1069.25,1069.00,1069.25,17,2,19.00
02/11/2004,07:17,1069.00,1069.25,1068.75,1068.75,9,8,17.00
02/11/2004,07:18,1068.75,1068.75,1068.75,1068.75,0,1,1.00
02/11/2004,07:20,1069.00,1069.00,1069.00,1069.00,20,0,20.00
02/11/2004,07:21,1068.75,1069.00,1068.75,1069.00,2,7,9.00
02/11/2004,07:22,1068.75,1069.00,1068.75,1069.00,2,29,31.00
02/11/2004,07:23,1068.75,1069.00,1068.75,1069.00,2,1,3.00
02/11/2004,07:24,1068.75,1068.75,1068.75,1068.75,0,10,10.00
02/11/2004,07:25,1068.75,1069.00,1068.75,1069.00,1,4,5.00
02/11/2004,07:27,1069.00,1069.00,1069.00,1069.00,20,0,20.00
02/11/2004,07:29,1069.00,1069.00,1068.75,1069.00,2,1,3.00
02/11/2004,07:30,1068.75,1068.75,1068.50,1068.50,0,342,342.00
02/11/2004,07:31,1068.50,1068.50,1067.75,1068.00,15,374,389.00
02/11/2004,07:32,1068.00,1068.00,1067.75,1068.00,52,18,70.00
02/11/2004,07:33,1068.00,1068.00,1068.00,1068.00,46,0,46.00
02/11/2004,07:34,1068.00,1068.00,1067.75,1068.00,17,14,31.00
02/11/2004,07:35,1068.00,1068.00,1067.75,1067.75,11,1,12.00
02/11/2004,07:36,1068.00,1068.00,1068.00,1068.00,107,0,107.00
02/11/2004,07:37,1068.00,1068.25,1067.75,1068.00,28,72,100.00
02/11/2004,07:38,1068.00,1068.25,1068.00,1068.25,5,0,5.00
02/11/2004,07:39,1068.25,1068.25,1068.25,1068.25,20,0,20.00
02/11/2004,07:40,1068.25,1068.25,1068.25,1068.25,37,0,37.00
02/11/2004,07:41,1068.25,1068.25,1068.25,1068.25,3,0,3.00
02/11/2004,07:42,1068.00,1068.25,1068.00,1068.25,46,1,47.00
02/11/2004,07:44,1068.00,1068.25,1068.00,1068.25,10,1,11.00
02/11/2004,07:45,1068.00,1068.00,1068.00,1068.00,0,3,3.00
02/11/2004,07:47,1068.00,1068.25,1068.00,1068.25,11,15,26.00
02/11/2004,07:48,1068.00,1068.25,1068.00,1068.25,51,8,59.00
02/11/2004,07:49,1068.00,1068.00,1068.00,1068.00,0,37,37.00
02/11/2004,07:50,1068.00,1068.00,1068.00,1068.00,0,10,10.00
02/11/2004,07:51,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/11/2004,07:52,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/11/2004,07:53,1068.25,1068.25,1068.00,1068.25,145,2,147.00
02/11/2004,07:54,1068.00,1068.25,1068.00,1068.25,6,2,8.00
02/11/2004,07:55,1068.25,1068.25,1068.00,1068.00,58,4,62.00
02/11/2004,07:56,1068.25,1068.25,1068.25,1068.25,57,0,57.00
02/11/2004,07:57,1068.00,1068.25,1068.00,1068.25,182,1,183.00
02/11/2004,07:58,1068.00,1068.25,1068.00,1068.25,23,2,25.00
02/11/2004,07:59,1068.25,1068.50,1068.25,1068.50,145,0,145.00
02/11/2004,08:00,1068.25,1068.25,1068.25,1068.25,0,77,77.00
02/11/2004,08:01,1068.25,1068.25,1068.00,1068.00,0,7,7.00
02/11/2004,08:02,1068.00,1068.00,1067.75,1068.00,112,194,306.00
02/11/2004,08:03,1067.75,1067.75,1067.75,1067.75,0,266,266.00
02/11/2004,08:04,1067.50,1067.75,1067.50,1067.75,6,32,38.00
02/11/2004,08:05,1067.75,1067.75,1067.75,1067.75,13,0,13.00
02/11/2004,08:06,1067.75,1067.75,1067.50,1067.75,21,1,22.00
02/11/2004,08:07,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/11/2004,08:08,1067.75,1067.75,1067.75,1067.75,4,0,4.00
02/11/2004,08:09,1067.75,1067.75,1067.25,1067.50,17,375,392.00
02/11/2004,08:10,1067.50,1067.50,1067.50,1067.50,139,0,139.00
02/11/2004,08:11,1067.50,1067.75,1067.50,1067.50,49,25,74.00
02/11/2004,08:12,1067.50,1067.75,1067.50,1067.50,51,5,56.00
02/11/2004,08:13,1067.75,1067.75,1067.50,1067.50,1,25,26.00
02/11/2004,08:14,1067.75,1067.75,1067.50,1067.75,103,31,134.00
02/11/2004,08:15,1067.75,1067.75,1067.50,1067.75,9,2,11.00
02/11/2004,08:16,1067.75,1067.75,1067.50,1067.75,12,5,17.00
02/11/2004,08:17,1067.75,1067.75,1067.75,1067.75,20,0,20.00
02/11/2004,08:18,1067.75,1067.75,1067.75,1067.75,8,0,8.00
02/11/2004,08:20,1067.75,1067.75,1067.75,1067.75,91,0,91.00
02/11/2004,08:21,1068.00,1068.00,1068.00,1068.00,24,0,24.00
02/11/2004,08:22,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/11/2004,08:23,1068.00,1068.00,1067.75,1068.00,5,3,8.00
02/11/2004,08:24,1068.00,1068.00,1067.75,1067.75,3,148,151.00
02/11/2004,08:25,1067.75,1067.75,1067.50,1067.50,101,97,198.00
02/11/2004,08:26,1067.75,1067.75,1067.50,1067.75,89,2,91.00
02/11/2004,08:27,1067.75,1068.00,1067.75,1067.75,33,59,92.00
02/11/2004,08:28,1067.75,1068.00,1067.75,1067.75,2,94,96.00
02/11/2004,08:29,1068.00,1068.00,1067.75,1068.00,77,103,180.00
02/11/2004,08:30,1067.75,1068.00,1067.25,1067.75,389,978,1367.00
02/11/2004,08:31,1067.50,1067.75,1067.00,1067.25,1302,1785,3087.00
02/11/2004,08:32,1067.25,1067.50,1066.75,1067.00,740,1331,2071.00
02/11/2004,08:33,1067.00,1067.25,1066.50,1067.00,1413,987,2400.00
02/11/2004,08:34,1067.00,1067.25,1067.00,1067.25,139,589,728.00
02/11/2004,08:35,1067.00,1067.25,1066.25,1066.50,941,2359,3300.00
02/11/2004,08:36,1066.75,1067.00,1066.25,1066.75,1007,1218,2225.00
02/11/2004,08:37,1066.75,1067.25,1066.75,1067.00,1025,174,1199.00
02/11/2004,08:38,1067.00,1067.50,1066.75,1067.25,2052,1487,3539.00
02/11/2004,08:39,1067.25,1067.75,1067.00,1067.75,2320,524,2844.00
02/11/2004,08:40,1067.75,1067.75,1067.25,1067.50,1287,457,1744.00
02/11/2004,08:41,1067.50,1067.75,1067.25,1067.50,708,1041,1749.00
02/11/2004,08:42,1067.50,1067.75,1067.00,1067.50,1226,1246,2472.00
02/11/2004,08:43,1067.50,1067.75,1067.25,1067.75,748,376,1124.00
02/11/2004,08:44,1067.75,1067.75,1067.25,1067.25,238,1327,1565.00
02/11/2004,08:45,1067.50,1067.50,1066.75,1067.00,387,583,970.00
02/11/2004,08:46,1067.00,1067.25,1067.00,1067.25,218,108,326.00
02/11/2004,08:47,1067.00,1067.25,1066.75,1067.00,620,745,1365.00
02/11/2004,08:48,1067.00,1067.50,1067.00,1067.50,494,84,578.00
02/11/2004,08:49,1067.50,1067.50,1066.50,1066.50,504,1465,1969.00
02/11/2004,08:50,1066.75,1067.00,1066.50,1066.50,777,844,1621.00
02/11/2004,08:51,1066.75,1067.25,1066.50,1067.25,1285,436,1721.00
02/11/2004,08:52,1067.25,1067.75,1067.00,1067.25,1512,799,2311.00
02/11/2004,08:53,1067.25,1067.50,1067.00,1067.50,703,728,1431.00
02/11/2004,08:54,1067.25,1067.50,1067.00,1067.00,58,824,882.00
02/11/2004,08:55,1067.25,1067.50,1067.00,1067.25,397,602,999.00
02/11/2004,08:56,1067.25,1067.75,1067.25,1067.50,854,1091,1945.00
02/11/2004,08:57,1067.50,1067.75,1067.25,1067.25,462,1275,1737.00
02/11/2004,08:58,1067.25,1068.00,1067.00,1067.75,1339,482,1821.00
02/11/2004,08:59,1068.00,1068.00,1067.50,1067.50,629,450,1079.00
02/11/2004,09:00,1067.75,1068.25,1067.50,1068.00,1189,407,1596.00
02/11/2004,09:01,1068.00,1068.25,1067.50,1067.75,174,936,1110.00
02/11/2004,09:02,1068.00,1068.00,1067.00,1067.00,487,1617,2104.00
02/11/2004,09:03,1067.00,1067.50,1067.00,1067.25,571,369,940.00
02/11/2004,09:04,1067.25,1067.25,1066.75,1067.00,725,637,1362.00
02/11/2004,09:05,1067.00,1067.25,1066.75,1067.00,486,703,1189.00
02/11/2004,09:06,1067.00,1067.00,1066.25,1066.25,110,1819,1929.00
02/11/2004,09:07,1066.25,1066.50,1066.00,1066.25,548,1968,2516.00
02/11/2004,09:08,1066.50,1066.75,1066.00,1066.75,1269,859,2128.00
02/11/2004,09:09,1066.75,1067.00,1066.25,1066.25,636,992,1628.00
02/11/2004,09:10,1066.50,1066.75,1066.25,1066.75,419,59,478.00
02/11/2004,09:11,1066.75,1067.00,1066.25,1066.50,1050,830,1880.00
02/11/2004,09:12,1066.25,1066.75,1066.25,1066.50,640,1627,2267.00
02/11/2004,09:13,1066.25,1066.50,1066.00,1066.00,532,1070,1602.00
02/11/2004,09:14,1066.00,1066.25,1065.75,1065.75,561,1019,1580.00
02/11/2004,09:15,1065.75,1066.25,1065.50,1066.00,1239,1664,2903.00
02/11/2004,09:16,1066.00,1066.25,1065.75,1066.25,504,639,1143.00
02/11/2004,09:17,1066.25,1066.50,1066.00,1066.25,792,173,965.00
02/11/2004,09:18,1066.25,1066.75,1066.00,1066.75,1317,280,1597.00
02/11/2004,09:19,1066.75,1066.75,1066.25,1066.25,84,542,626.00
02/11/2004,09:20,1066.50,1066.50,1066.25,1066.50,151,25,176.00
02/11/2004,09:21,1066.25,1066.50,1066.00,1066.25,136,350,486.00
02/11/2004,09:22,1066.00,1066.25,1066.00,1066.25,380,65,445.00
02/11/2004,09:23,1066.25,1066.50,1066.00,1066.25,388,353,741.00
02/11/2004,09:24,1066.00,1066.25,1066.00,1066.25,48,12,60.00
02/11/2004,09:25,1066.25,1066.50,1066.00,1066.25,510,118,628.00
02/11/2004,09:26,1066.25,1066.50,1066.00,1066.50,378,516,894.00
02/11/2004,09:27,1066.25,1066.50,1066.25,1066.50,64,26,90.00
02/11/2004,09:28,1066.50,1066.75,1066.25,1066.50,704,32,736.00
02/11/2004,09:29,1066.50,1066.75,1066.25,1066.75,255,138,393.00
02/11/2004,09:30,1066.50,1066.75,1066.50,1066.75,126,481,607.00
02/11/2004,09:31,1066.50,1066.75,1066.25,1066.25,48,1011,1059.00
02/11/2004,09:32,1066.25,1066.25,1065.75,1066.00,388,1318,1706.00
02/11/2004,09:33,1066.00,1066.25,1065.75,1066.25,483,443,926.00
02/11/2004,09:34,1066.00,1066.25,1065.75,1066.00,153,525,678.00
02/11/2004,09:35,1066.00,1066.50,1066.00,1066.25,321,324,645.00
02/11/2004,09:36,1066.25,1066.50,1066.00,1066.50,560,89,649.00
02/11/2004,09:37,1066.50,1067.25,1066.25,1067.00,2496,1125,3621.00
02/11/2004,09:38,1067.00,1067.50,1066.75,1066.75,896,952,1848.00
02/11/2004,09:39,1066.75,1067.25,1066.75,1067.25,439,1032,1471.00
02/11/2004,09:40,1067.25,1067.25,1066.75,1067.00,23,123,146.00
02/11/2004,09:41,1067.00,1067.00,1066.50,1066.50,31,373,404.00
02/11/2004,09:42,1066.50,1067.00,1066.50,1066.50,486,630,1116.00
02/11/2004,09:43,1066.75,1067.00,1066.50,1066.75,140,123,263.00
02/11/2004,09:44,1066.75,1067.00,1066.50,1066.75,955,25,980.00
02/11/2004,09:45,1066.75,1067.00,1066.25,1066.50,103,809,912.00
02/11/2004,09:46,1066.50,1066.50,1066.00,1066.25,146,875,1021.00
02/11/2004,09:47,1066.25,1066.50,1066.00,1066.50,196,24,220.00
02/11/2004,09:48,1066.50,1066.75,1066.25,1066.75,387,17,404.00
02/11/2004,09:49,1066.75,1066.75,1066.50,1066.50,105,146,251.00
02/11/2004,09:50,1066.75,1067.00,1066.50,1066.75,953,81,1034.00
02/11/2004,09:51,1067.00,1067.25,1066.50,1067.00,574,907,1481.00
02/11/2004,09:52,1067.00,1067.25,1066.75,1066.75,81,568,649.00
02/11/2004,09:53,1066.75,1067.00,1066.50,1067.00,145,352,497.00
02/11/2004,09:54,1066.75,1066.75,1066.50,1066.50,197,162,359.00
02/11/2004,09:55,1066.50,1067.00,1066.50,1067.00,307,47,354.00
02/11/2004,09:56,1066.75,1067.00,1066.75,1066.75,241,363,604.00
02/11/2004,09:57,1067.00,1067.00,1066.75,1066.75,431,363,794.00
02/11/2004,09:58,1067.00,1067.00,1066.75,1066.75,39,125,164.00
02/11/2004,09:59,1066.75,1067.00,1066.50,1066.75,52,264,316.00
02/11/2004,10:00,1066.75,1067.25,1066.75,1067.25,838,183,1021.00
02/11/2004,10:01,1067.00,1069.25,1067.00,1069.25,4683,1540,6223.00
02/11/2004,10:02,1069.00,1070.00,1068.75,1069.75,4061,2647,6708.00
02/11/2004,10:03,1069.75,1069.75,1068.75,1069.00,1594,1713,3307.00
02/11/2004,10:04,1069.00,1069.00,1068.00,1068.00,1159,2659,3818.00
02/11/2004,10:05,1068.00,1068.25,1067.00,1067.75,1382,2325,3707.00
02/11/2004,10:06,1067.75,1069.00,1067.50,1068.50,3009,1542,4551.00
02/11/2004,10:07,1068.25,1069.75,1068.25,1069.25,2310,1956,4266.00
02/11/2004,10:08,1069.50,1070.25,1069.25,1069.50,2441,1636,4077.00
02/11/2004,10:09,1069.50,1070.50,1069.50,1070.50,2323,777,3100.00
02/11/2004,10:10,1070.25,1070.50,1069.75,1070.00,1282,2214,3496.00
02/11/2004,10:11,1070.00,1071.50,1069.75,1071.00,5171,1851,7022.00
02/11/2004,10:12,1070.75,1071.00,1070.50,1070.50,1039,1918,2957.00
02/11/2004,10:13,1070.75,1070.75,1070.25,1070.75,821,752,1573.00
02/11/2004,10:14,1070.75,1073.50,1070.50,1073.00,9133,1609,10742.00
02/11/2004,10:15,1073.25,1074.50,1072.75,1074.50,6032,4208,10240.00
02/11/2004,10:16,1074.50,1076.50,1074.25,1076.25,7297,3245,10542.00
02/11/2004,10:17,1076.25,1076.50,1075.25,1076.50,5473,4171,9644.00
02/11/2004,10:18,1076.50,1076.75,1075.75,1076.00,3249,2813,6062.00
02/11/2004,10:19,1075.75,1076.00,1075.25,1075.25,538,2819,3357.00
02/11/2004,10:20,1075.25,1075.50,1075.00,1075.50,1324,3383,4707.00
02/11/2004,10:21,1075.25,1075.50,1074.75,1075.25,2926,2924,5850.00
02/11/2004,10:22,1075.25,1075.50,1075.00,1075.00,1221,1059,2280.00
02/11/2004,10:23,1075.00,1075.50,1075.00,1075.50,1084,832,1916.00
02/11/2004,10:24,1075.50,1075.50,1075.00,1075.00,721,889,1610.00
02/11/2004,10:25,1075.25,1075.25,1074.75,1074.75,530,693,1223.00
02/11/2004,10:26,1074.75,1075.25,1074.75,1075.25,1403,1431,2834.00
02/11/2004,10:27,1075.00,1075.50,1074.75,1075.00,1854,1133,2987.00
02/11/2004,10:28,1075.00,1075.00,1074.25,1074.25,638,2685,3323.00
02/11/2004,10:29,1074.25,1074.50,1073.75,1074.00,897,3858,4755.00
02/11/2004,10:30,1073.75,1074.25,1073.50,1074.00,1247,1818,3065.00
02/11/2004,10:31,1074.00,1074.50,1073.75,1074.00,1339,860,2199.00
02/11/2004,10:32,1074.00,1074.25,1073.75,1074.00,453,762,1215.00
02/11/2004,10:33,1074.00,1074.25,1073.75,1074.00,47,986,1033.00
02/11/2004,10:34,1074.00,1074.75,1073.75,1074.50,2433,924,3357.00
02/11/2004,10:35,1074.50,1074.50,1074.00,1074.25,459,702,1161.00
02/11/2004,10:36,1074.25,1074.50,1074.00,1074.25,1030,351,1381.00
02/11/2004,10:37,1074.25,1074.50,1074.00,1074.25,1633,507,2140.00
02/11/2004,10:38,1074.25,1074.75,1074.25,1074.50,1390,93,1483.00
02/11/2004,10:39,1074.75,1074.75,1074.50,1074.50,787,644,1431.00
02/11/2004,10:40,1074.75,1075.25,1074.50,1075.00,1932,200,2132.00
02/11/2004,10:41,1075.00,1075.50,1075.00,1075.25,1453,641,2094.00
02/11/2004,10:42,1075.50,1076.00,1075.25,1076.00,2899,604,3503.00
02/11/2004,10:43,1076.00,1076.75,1075.75,1076.50,3789,1402,5191.00
02/11/2004,10:44,1076.50,1077.25,1076.00,1076.75,4104,3564,7668.00
02/11/2004,10:45,1076.75,1077.00,1076.50,1076.50,1804,1580,3384.00
02/11/2004,10:46,1076.50,1077.00,1076.25,1076.25,1058,1387,2445.00
02/11/2004,10:47,1076.50,1076.50,1075.75,1076.00,1580,3460,5040.00
02/11/2004,10:48,1076.00,1076.50,1075.75,1076.25,1684,380,2064.00
02/11/2004,10:49,1076.25,1076.50,1076.00,1076.25,182,613,795.00
02/11/2004,10:50,1076.00,1076.50,1075.75,1076.25,1639,871,2510.00
02/11/2004,10:51,1076.25,1076.50,1075.75,1076.00,566,819,1385.00
02/11/2004,10:52,1076.25,1076.25,1075.75,1076.00,639,210,849.00
02/11/2004,10:53,1076.00,1076.25,1075.75,1076.25,624,110,734.00
02/11/2004,10:54,1076.25,1076.50,1075.75,1075.75,637,1592,2229.00
02/11/2004,10:55,1075.75,1076.00,1075.50,1075.75,716,1048,1764.00
02/11/2004,10:56,1075.50,1075.75,1075.25,1075.75,769,643,1412.00
02/11/2004,10:57,1075.50,1076.25,1075.50,1076.25,1928,1520,3448.00
02/11/2004,10:58,1076.25,1076.50,1076.00,1076.25,873,141,1014.00
02/11/2004,10:59,1076.25,1076.50,1075.75,1075.75,141,782,923.00
02/11/2004,11:00,1076.00,1076.50,1075.75,1076.50,1495,445,1940.00
02/11/2004,11:01,1076.50,1077.50,1076.25,1077.00,5164,1257,6421.00
02/11/2004,11:02,1076.75,1077.50,1076.75,1077.25,1853,682,2535.00
02/11/2004,11:03,1077.25,1077.25,1076.75,1077.00,267,555,822.00
02/11/2004,11:04,1077.00,1077.00,1076.75,1076.75,65,474,539.00
02/11/2004,11:05,1076.75,1077.00,1076.50,1076.50,325,772,1097.00
02/11/2004,11:06,1076.50,1076.75,1076.25,1076.75,486,1037,1523.00
02/11/2004,11:07,1076.75,1077.25,1076.50,1077.00,1280,205,1485.00
02/11/2004,11:08,1077.00,1077.75,1077.00,1077.50,2639,1277,3916.00
02/11/2004,11:09,1077.25,1077.50,1076.50,1076.50,347,2523,2870.00
02/11/2004,11:10,1076.50,1076.50,1076.25,1076.25,213,323,536.00
02/11/2004,11:11,1076.50,1076.50,1075.75,1076.00,399,1124,1523.00
02/11/2004,11:12,1076.00,1076.00,1075.50,1075.50,414,1756,2170.00
02/11/2004,11:13,1075.75,1075.75,1075.25,1075.75,507,417,924.00
02/11/2004,11:14,1075.75,1075.75,1075.00,1075.00,63,2139,2202.00
02/11/2004,11:15,1075.25,1075.25,1075.00,1075.25,178,1005,1183.00
02/11/2004,11:16,1075.00,1075.50,1075.00,1075.50,1360,89,1449.00
02/11/2004,11:17,1075.50,1075.50,1075.00,1075.25,413,681,1094.00
02/11/2004,11:18,1075.25,1075.25,1075.00,1075.25,497,180,677.00
02/11/2004,11:19,1075.25,1075.50,1075.00,1075.50,380,244,624.00
02/11/2004,11:20,1075.25,1075.50,1075.00,1075.25,247,689,936.00
02/11/2004,11:21,1075.50,1075.50,1075.00,1075.50,289,431,720.00
02/11/2004,11:22,1075.25,1075.50,1075.00,1075.50,560,192,752.00
02/11/2004,11:23,1075.25,1075.25,1074.75,1074.75,168,1060,1228.00
02/11/2004,11:24,1074.75,1075.00,1074.50,1075.00,1029,1565,2594.00
02/11/2004,11:25,1075.00,1075.25,1074.75,1075.00,575,233,808.00
02/11/2004,11:26,1075.00,1075.00,1074.50,1074.75,63,528,591.00
02/11/2004,11:27,1074.75,1075.00,1074.75,1075.00,344,17,361.00
02/11/2004,11:28,1074.75,1075.00,1074.50,1074.75,304,279,583.00
02/11/2004,11:29,1074.75,1075.00,1074.50,1075.00,535,382,917.00
02/11/2004,11:30,1075.00,1075.25,1074.75,1075.00,73,139,212.00
02/11/2004,11:31,1075.00,1075.25,1074.75,1075.25,650,41,691.00
02/11/2004,11:32,1075.25,1075.50,1075.25,1075.50,749,101,850.00
02/11/2004,11:33,1075.25,1075.50,1075.25,1075.50,31,364,395.00
02/11/2004,11:34,1075.25,1075.50,1075.25,1075.25,7,146,153.00
02/11/2004,11:35,1075.25,1075.50,1075.00,1075.25,69,156,225.00
02/11/2004,11:36,1075.00,1075.50,1075.00,1075.25,436,95,531.00
02/11/2004,11:37,1075.25,1075.50,1075.25,1075.25,3,43,46.00
02/11/2004,11:38,1075.25,1075.25,1075.00,1075.25,38,249,287.00
02/11/2004,11:39,1075.25,1075.25,1075.00,1075.25,8,58,66.00
02/11/2004,11:40,1075.25,1075.50,1075.00,1075.25,222,117,339.00
02/11/2004,11:41,1075.25,1075.50,1075.00,1075.25,30,156,186.00
02/11/2004,11:42,1075.25,1075.50,1075.00,1075.50,66,4,70.00
02/11/2004,11:43,1075.50,1075.50,1075.25,1075.25,2,80,82.00
02/11/2004,11:44,1075.25,1075.75,1075.00,1075.75,1108,279,1387.00
02/11/2004,11:45,1076.00,1076.00,1075.50,1075.75,168,385,553.00
02/11/2004,11:46,1076.00,1076.00,1075.50,1075.75,29,333,362.00
02/11/2004,11:47,1075.75,1076.00,1075.50,1075.75,300,155,455.00
02/11/2004,11:48,1075.75,1076.50,1075.75,1076.25,1229,277,1506.00
02/11/2004,11:49,1076.25,1076.50,1076.25,1076.50,502,121,623.00
02/11/2004,11:50,1076.50,1076.75,1076.25,1076.50,1670,81,1751.00
02/11/2004,11:51,1076.50,1076.75,1076.50,1076.75,120,324,444.00
02/11/2004,11:52,1076.50,1077.00,1076.50,1077.00,588,104,692.00
02/11/2004,11:53,1077.00,1077.25,1076.75,1076.75,626,152,778.00
02/11/2004,11:54,1076.75,1077.00,1076.50,1076.50,63,403,466.00
02/11/2004,11:55,1076.50,1076.75,1076.25,1076.25,11,375,386.00
02/11/2004,11:56,1076.25,1076.50,1076.25,1076.25,22,504,526.00
02/11/2004,11:57,1076.25,1076.50,1076.00,1076.25,20,211,231.00
02/11/2004,11:58,1076.00,1076.25,1076.00,1076.25,115,75,190.00
02/11/2004,11:59,1076.00,1076.25,1076.00,1076.00,140,47,187.00
02/11/2004,12:00,1076.00,1076.25,1075.75,1076.00,75,404,479.00
02/11/2004,12:01,1076.00,1076.25,1076.00,1076.00,89,11,100.00
02/11/2004,12:02,1076.25,1076.25,1076.00,1076.00,70,369,439.00
02/11/2004,12:03,1076.00,1076.50,1076.00,1076.50,422,192,614.00
02/11/2004,12:04,1076.50,1076.75,1076.25,1076.75,1186,21,1207.00
02/11/2004,12:05,1076.75,1076.75,1076.25,1076.50,5,847,852.00
02/11/2004,12:06,1076.50,1076.50,1076.25,1076.25,65,12,77.00
02/11/2004,12:07,1076.25,1076.50,1076.25,1076.25,21,9,30.00
02/11/2004,12:08,1076.25,1076.50,1076.25,1076.25,75,394,469.00
02/11/2004,12:09,1076.25,1076.50,1076.00,1076.25,16,325,341.00
02/11/2004,12:10,1076.25,1076.25,1075.75,1076.00,127,643,770.00
02/11/2004,12:11,1076.00,1076.00,1075.75,1076.00,167,116,283.00
02/11/2004,12:12,1076.00,1076.25,1075.75,1075.75,137,244,381.00
02/11/2004,12:13,1075.75,1076.00,1075.75,1075.75,49,10,59.00
02/11/2004,12:14,1075.75,1076.00,1075.75,1076.00,503,8,511.00
02/11/2004,12:15,1075.75,1076.00,1075.75,1076.00,191,35,226.00
02/11/2004,12:16,1076.00,1076.00,1075.75,1075.75,134,18,152.00
02/11/2004,12:17,1076.00,1076.00,1075.75,1075.75,13,159,172.00
02/11/2004,12:18,1075.75,1075.75,1075.25,1075.25,23,815,838.00
02/11/2004,12:19,1075.25,1075.50,1075.00,1075.25,424,1026,1450.00
02/11/2004,12:20,1075.25,1075.75,1075.25,1075.75,768,22,790.00
02/11/2004,12:21,1075.75,1075.75,1075.25,1075.50,90,163,253.00
02/11/2004,12:22,1075.50,1075.75,1075.25,1075.50,125,78,203.00
02/11/2004,12:23,1075.50,1075.50,1075.25,1075.50,331,15,346.00
02/11/2004,12:24,1075.50,1075.50,1075.25,1075.50,291,68,359.00
02/11/2004,12:25,1075.25,1075.50,1075.25,1075.50,273,26,299.00
02/11/2004,12:26,1075.75,1076.00,1075.50,1076.00,450,5,455.00
02/11/2004,12:27,1076.00,1076.50,1076.00,1076.25,2016,402,2418.00
02/11/2004,12:28,1076.25,1076.50,1076.00,1076.25,409,595,1004.00
02/11/2004,12:29,1076.25,1076.50,1076.00,1076.00,36,302,338.00
02/11/2004,12:30,1076.00,1076.50,1076.00,1076.25,337,77,414.00
02/11/2004,12:31,1076.25,1076.50,1076.00,1076.25,106,1176,1282.00
02/11/2004,12:32,1076.25,1076.25,1075.75,1076.00,362,245,607.00
02/11/2004,12:33,1076.00,1076.50,1075.75,1076.25,939,256,1195.00
02/11/2004,12:34,1076.25,1076.75,1076.25,1076.50,551,668,1219.00
02/11/2004,12:35,1076.50,1076.75,1076.50,1076.75,89,157,246.00
02/11/2004,12:36,1076.75,1076.75,1076.50,1076.75,111,36,147.00
02/11/2004,12:37,1076.50,1077.25,1076.50,1076.75,1877,481,2358.00
02/11/2004,12:38,1076.75,1077.00,1076.25,1076.25,537,1368,1905.00
02/11/2004,12:39,1076.25,1076.50,1076.00,1076.00,61,375,436.00
02/11/2004,12:40,1076.25,1076.75,1076.00,1076.50,906,191,1097.00
02/11/2004,12:41,1076.50,1076.50,1076.25,1076.50,16,115,131.00
02/11/2004,12:42,1076.50,1076.75,1076.25,1076.50,68,21,89.00
02/11/2004,12:43,1076.50,1076.50,1076.25,1076.50,16,14,30.00
02/11/2004,12:44,1076.50,1076.50,1076.25,1076.50,12,21,33.00
02/11/2004,12:45,1076.25,1076.50,1076.25,1076.50,342,11,353.00
02/11/2004,12:46,1076.50,1076.75,1076.50,1076.75,53,92,145.00
02/11/2004,12:47,1076.75,1077.50,1076.50,1077.25,2939,798,3737.00
02/11/2004,12:48,1077.25,1078.50,1077.00,1078.25,4695,1291,5986.00
02/11/2004,12:49,1078.25,1078.25,1077.75,1078.00,1001,2211,3212.00
02/11/2004,12:50,1078.00,1078.25,1077.75,1077.75,473,720,1193.00
02/11/2004,12:51,1078.00,1078.25,1077.75,1078.25,1899,451,2350.00
02/11/2004,12:52,1078.25,1079.00,1078.00,1079.00,3924,883,4807.00
02/11/2004,12:53,1079.00,1080.75,1079.00,1080.75,9350,2001,11351.00
02/11/2004,12:54,1080.75,1080.75,1079.50,1080.00,3802,2619,6421.00
02/11/2004,12:55,1080.00,1080.25,1079.75,1079.75,891,1022,1913.00
02/11/2004,12:56,1079.75,1080.25,1079.75,1079.75,683,943,1626.00
02/11/2004,12:57,1079.75,1080.00,1079.50,1079.75,916,467,1383.00
02/11/2004,12:58,1080.00,1080.50,1079.75,1080.50,1823,461,2284.00
02/11/2004,12:59,1080.25,1081.00,1080.25,1080.25,3193,1444,4637.00
02/11/2004,13:00,1080.50,1080.50,1080.25,1080.25,1225,680,1905.00
02/11/2004,13:01,1080.25,1081.75,1080.25,1081.75,6205,796,7001.00
02/11/2004,13:02,1081.75,1082.75,1081.25,1082.25,5176,1431,6607.00
02/11/2004,13:03,1082.50,1082.75,1082.25,1082.50,2516,1202,3718.00
02/11/2004,13:04,1082.50,1083.00,1082.00,1082.25,1699,2612,4311.00
02/11/2004,13:05,1082.25,1082.50,1081.50,1081.50,330,2849,3179.00
02/11/2004,13:06,1081.50,1081.75,1081.25,1081.75,1393,828,2221.00
02/11/2004,13:07,1081.50,1081.75,1081.25,1081.50,1399,768,2167.00
02/11/2004,13:08,1081.50,1081.75,1081.50,1081.50,311,224,535.00
02/11/2004,13:09,1081.50,1081.75,1081.25,1081.50,321,588,909.00
02/11/2004,13:10,1081.50,1081.75,1081.25,1081.50,75,721,796.00
02/11/2004,13:11,1081.50,1081.75,1081.25,1081.25,417,171,588.00
02/11/2004,13:12,1081.25,1081.50,1081.00,1081.00,56,1016,1072.00
02/11/2004,13:13,1081.00,1081.50,1081.00,1081.25,1018,2154,3172.00
02/11/2004,13:14,1081.00,1081.25,1080.75,1080.75,31,1188,1219.00
02/11/2004,13:15,1080.75,1081.00,1080.50,1080.75,646,1562,2208.00
02/11/2004,13:16,1080.75,1080.75,1080.50,1080.75,402,622,1024.00
02/11/2004,13:17,1080.50,1081.00,1080.50,1081.00,1033,331,1364.00
02/11/2004,13:18,1080.75,1081.00,1080.25,1080.25,367,2259,2626.00
02/11/2004,13:19,1080.25,1080.50,1080.25,1080.50,79,211,290.00
02/11/2004,13:20,1080.25,1081.00,1080.25,1080.75,1193,97,1290.00
02/11/2004,13:21,1081.00,1081.25,1080.75,1081.00,1117,59,1176.00
02/11/2004,13:22,1081.25,1081.25,1081.00,1081.00,53,398,451.00
02/11/2004,13:23,1081.00,1081.25,1081.00,1081.00,56,285,341.00
02/11/2004,13:24,1081.25,1081.25,1080.75,1080.75,50,921,971.00
02/11/2004,13:25,1080.75,1081.00,1080.00,1080.25,973,3383,4356.00
02/11/2004,13:26,1080.50,1080.50,1080.00,1080.00,614,1179,1793.00
02/11/2004,13:27,1080.00,1080.25,1079.75,1080.25,1690,652,2342.00
02/11/2004,13:28,1080.00,1080.25,1080.00,1080.25,138,539,677.00
02/11/2004,13:29,1080.00,1080.25,1079.75,1080.00,199,587,786.00
02/11/2004,13:30,1080.00,1080.50,1080.00,1080.25,815,65,880.00
02/11/2004,13:31,1080.50,1080.75,1080.25,1080.50,735,367,1102.00
02/11/2004,13:32,1080.50,1080.75,1080.50,1080.50,146,134,280.00
02/11/2004,13:33,1080.75,1080.75,1080.00,1080.25,103,1296,1399.00
02/11/2004,13:34,1080.25,1080.50,1080.25,1080.25,20,139,159.00
02/11/2004,13:35,1080.50,1080.50,1080.00,1080.25,251,567,818.00
02/11/2004,13:36,1080.50,1080.75,1080.00,1080.75,1181,360,1541.00
02/11/2004,13:37,1080.75,1081.00,1080.50,1080.75,1341,1194,2535.00
02/11/2004,13:38,1080.75,1080.75,1080.50,1080.50,69,341,410.00
02/11/2004,13:39,1080.75,1080.75,1080.25,1080.75,491,985,1476.00
02/11/2004,13:40,1080.75,1081.25,1080.50,1081.00,2833,1085,3918.00
02/11/2004,13:41,1081.25,1081.50,1081.00,1081.25,1669,1421,3090.00
02/11/2004,13:42,1081.00,1081.25,1081.00,1081.25,20,772,792.00
02/11/2004,13:43,1081.25,1081.25,1080.75,1081.00,275,529,804.00
02/11/2004,13:44,1081.00,1081.00,1080.75,1081.00,220,249,469.00
02/11/2004,13:45,1080.75,1081.00,1080.75,1081.00,27,820,847.00
02/11/2004,13:46,1080.75,1081.00,1080.50,1080.75,622,656,1278.00
02/11/2004,13:47,1080.75,1080.75,1080.50,1080.75,472,325,797.00
02/11/2004,13:48,1080.75,1081.00,1080.00,1080.25,577,1563,2140.00
02/11/2004,13:49,1080.25,1080.50,1080.00,1080.50,409,553,962.00
02/11/2004,13:50,1080.50,1081.00,1080.25,1080.75,1700,148,1848.00
02/11/2004,13:51,1080.75,1081.25,1080.75,1081.25,677,33,710.00
02/11/2004,13:52,1081.25,1081.25,1080.25,1080.50,975,1679,2654.00
02/11/2004,13:53,1080.25,1080.75,1080.25,1080.25,254,541,795.00
02/11/2004,13:54,1080.25,1080.50,1080.25,1080.25,129,141,270.00
02/11/2004,13:55,1080.25,1080.25,1079.50,1079.75,1016,2309,3325.00
02/11/2004,13:56,1079.75,1080.25,1079.50,1080.00,925,1674,2599.00
02/11/2004,13:57,1080.00,1080.25,1080.00,1080.25,215,115,330.00
02/11/2004,13:58,1080.25,1081.00,1080.25,1080.75,1584,945,2529.00
02/11/2004,13:59,1080.75,1080.75,1080.50,1080.50,238,265,503.00
02/11/2004,14:00,1080.25,1080.75,1080.25,1080.75,546,25,571.00
02/11/2004,14:01,1080.75,1080.75,1080.50,1080.50,44,209,253.00
02/11/2004,14:02,1080.50,1080.75,1080.25,1080.50,234,319,553.00
02/11/2004,14:03,1080.50,1080.75,1080.25,1080.50,131,173,304.00
02/11/2004,14:04,1080.50,1080.50,1079.75,1079.75,477,2268,2745.00
02/11/2004,14:05,1079.75,1080.00,1079.75,1080.00,93,61,154.00
02/11/2004,14:06,1080.00,1080.25,1079.50,1080.25,2022,1140,3162.00
02/11/2004,14:07,1080.25,1080.25,1079.50,1079.75,695,1643,2338.00
02/11/2004,14:08,1079.75,1080.25,1079.50,1080.00,854,693,1547.00
02/11/2004,14:09,1080.25,1080.25,1080.00,1080.25,191,325,516.00
02/11/2004,14:10,1080.00,1080.25,1080.00,1080.25,200,67,267.00
02/11/2004,14:11,1080.25,1081.00,1080.25,1080.75,2725,449,3174.00
02/11/2004,14:12,1080.75,1081.25,1080.75,1081.25,1740,594,2334.00
02/11/2004,14:13,1081.25,1081.25,1080.75,1081.00,503,372,875.00
02/11/2004,14:14,1080.75,1081.00,1080.75,1080.75,32,582,614.00
02/11/2004,14:15,1080.75,1081.25,1080.75,1081.25,774,100,874.00
02/11/2004,14:16,1081.25,1081.25,1080.75,1080.75,983,665,1648.00
02/11/2004,14:17,1081.00,1081.25,1080.75,1081.00,1067,260,1327.00
02/11/2004,14:18,1081.00,1081.75,1080.75,1081.75,2847,778,3625.00
02/11/2004,14:19,1081.50,1081.75,1081.25,1081.50,502,248,750.00
02/11/2004,14:20,1081.25,1081.50,1079.75,1079.75,402,4436,4838.00
02/11/2004,14:21,1079.75,1080.25,1079.75,1080.00,2460,553,3013.00
02/11/2004,14:22,1080.00,1080.00,1079.25,1079.75,796,1932,2728.00
02/11/2004,14:23,1079.50,1079.75,1079.00,1079.00,431,1616,2047.00
02/11/2004,14:24,1079.25,1080.00,1078.75,1080.00,1688,1336,3024.00
02/11/2004,14:25,1080.00,1080.50,1079.75,1080.25,1365,293,1658.00
02/11/2004,14:26,1080.50,1080.50,1079.50,1080.00,616,1750,2366.00
02/11/2004,14:27,1080.00,1080.00,1079.75,1080.00,572,369,941.00
02/11/2004,14:28,1080.00,1080.50,1080.00,1080.50,1063,1063,2126.00
02/11/2004,14:29,1080.50,1080.75,1080.25,1080.75,2296,109,2405.00
02/11/2004,14:30,1080.75,1081.00,1080.50,1080.50,428,1260,1688.00
02/11/2004,14:31,1080.50,1080.75,1080.25,1080.75,636,99,735.00
02/11/2004,14:32,1080.50,1080.75,1080.25,1080.50,450,420,870.00
02/11/2004,14:33,1080.50,1081.25,1080.50,1081.00,2274,1346,3620.00
02/11/2004,14:34,1081.00,1081.25,1080.75,1080.75,573,775,1348.00
02/11/2004,14:35,1080.75,1081.00,1080.50,1080.75,795,645,1440.00
02/11/2004,14:36,1080.75,1081.00,1080.25,1081.00,1215,1140,2355.00
02/11/2004,14:37,1080.75,1081.25,1080.75,1081.00,1320,1505,2825.00
02/11/2004,14:38,1080.75,1081.00,1080.75,1080.75,13,96,109.00
02/11/2004,14:39,1080.75,1081.25,1080.75,1081.00,1550,1608,3158.00
02/11/2004,14:40,1081.00,1082.25,1081.00,1082.00,5524,1013,6537.00
02/11/2004,14:41,1082.00,1082.00,1081.25,1082.00,1608,1573,3181.00
02/11/2004,14:42,1082.00,1082.00,1081.50,1081.75,444,1376,1820.00
02/11/2004,14:43,1081.50,1082.00,1081.50,1082.00,1357,269,1626.00
02/11/2004,14:44,1081.75,1082.50,1081.75,1082.25,3946,510,4456.00
02/11/2004,14:45,1082.00,1082.25,1081.75,1081.75,926,860,1786.00
02/11/2004,14:46,1081.75,1082.00,1081.50,1081.75,982,845,1827.00
02/11/2004,14:47,1081.75,1082.25,1081.75,1082.00,998,458,1456.00
02/11/2004,14:48,1081.75,1082.25,1081.75,1082.25,664,435,1099.00
02/11/2004,14:49,1082.00,1082.00,1081.75,1082.00,702,508,1210.00
02/11/2004,14:50,1082.00,1082.00,1081.50,1081.50,214,1145,1359.00
02/11/2004,14:51,1081.50,1081.75,1081.00,1081.25,736,2026,2762.00
02/11/2004,14:52,1081.25,1081.50,1081.00,1081.00,320,664,984.00
02/11/2004,14:53,1081.00,1081.25,1081.00,1081.00,833,443,1276.00
02/11/2004,14:54,1081.00,1081.25,1080.75,1081.00,1210,712,1922.00
02/11/2004,14:55,1081.25,1081.25,1080.50,1080.50,447,1600,2047.00
02/11/2004,14:56,1080.50,1081.00,1080.25,1080.25,1402,2747,4149.00
02/11/2004,14:57,1080.50,1080.50,1079.75,1080.25,1965,2697,4662.00
02/11/2004,14:58,1080.25,1080.25,1080.00,1080.25,268,1036,1304.00
02/11/2004,14:59,1080.00,1080.75,1080.00,1080.75,3246,1161,4407.00
02/11/2004,15:00,1080.75,1081.25,1080.50,1081.00,3435,2147,5582.00
02/11/2004,15:01,1081.00,1081.25,1080.75,1080.75,1844,2297,4141.00
02/11/2004,15:02,1080.75,1081.00,1080.50,1080.75,462,1567,2029.00
02/11/2004,15:03,1080.75,1080.75,1079.75,1080.00,1114,2587,3701.00
02/11/2004,15:04,1080.25,1080.75,1080.00,1080.75,1555,146,1701.00
02/11/2004,15:05,1080.75,1080.75,1080.25,1080.50,465,648,1113.00
02/11/2004,15:06,1080.50,1080.75,1080.25,1080.50,555,558,1113.00
02/11/2004,15:07,1080.50,1080.75,1080.25,1080.50,1296,762,2058.00
02/11/2004,15:08,1080.50,1080.50,1080.00,1080.50,493,1302,1795.00
02/11/2004,15:09,1080.25,1080.50,1080.00,1080.25,918,553,1471.00
02/11/2004,15:10,1080.25,1080.50,1079.75,1080.25,985,1433,2418.00
02/11/2004,15:11,1080.00,1080.25,1079.75,1080.00,214,675,889.00
02/11/2004,15:12,1080.25,1080.25,1080.00,1080.00,35,1013,1048.00
02/11/2004,15:13,1080.00,1080.25,1080.00,1080.25,364,966,1330.00
02/11/2004,15:14,1080.00,1080.50,1080.00,1080.25,837,327,1164.00
02/11/2004,15:15,1080.25,1080.50,1079.25,1079.25,3063,3123,6186.00
02/11/2004,15:31,1079.50,1079.75,1079.25,1079.50,160,79,239.00
02/11/2004,15:32,1079.50,1079.75,1079.50,1079.50,2,103,105.00
02/11/2004,15:33,1079.50,1079.75,1079.50,1079.75,9,1,10.00
02/11/2004,15:34,1079.75,1080.00,1079.50,1079.75,255,12,267.00
02/11/2004,15:35,1079.75,1080.00,1079.75,1080.00,97,99,196.00
02/11/2004,15:37,1079.75,1080.00,1079.75,1080.00,4,27,31.00
02/11/2004,15:38,1080.00,1080.00,1079.75,1080.00,9,2,11.00
02/11/2004,15:39,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,15:40,1079.75,1080.00,1079.75,1079.75,1,14,15.00
02/11/2004,15:41,1079.75,1079.75,1079.75,1079.75,0,45,45.00
02/11/2004,15:42,1079.75,1080.00,1079.75,1080.00,10,3,13.00
02/11/2004,15:43,1080.00,1080.25,1080.00,1080.25,110,0,110.00
02/11/2004,15:44,1080.00,1080.00,1080.00,1080.00,0,7,7.00
02/11/2004,15:45,1080.00,1080.00,1080.00,1080.00,0,9,9.00
02/11/2004,15:47,1080.00,1080.00,1080.00,1080.00,0,3,3.00
02/11/2004,15:50,1080.00,1080.00,1079.75,1079.75,0,102,102.00
02/11/2004,15:51,1079.75,1080.00,1079.75,1080.00,1,34,35.00
02/11/2004,15:52,1080.00,1080.00,1080.00,1080.00,87,0,87.00
02/11/2004,15:53,1080.00,1080.00,1080.00,1080.00,38,0,38.00
02/11/2004,15:54,1080.00,1080.00,1080.00,1080.00,2,0,2.00
02/11/2004,15:55,1080.00,1080.00,1079.75,1080.00,3,1,4.00
02/11/2004,15:56,1079.75,1080.00,1079.75,1080.00,23,1,24.00
02/11/2004,15:57,1080.00,1080.00,1080.00,1080.00,10,0,10.00
02/11/2004,15:59,1080.00,1080.00,1080.00,1080.00,11,0,11.00
02/11/2004,16:00,1080.00,1080.00,1080.00,1080.00,31,0,31.00
02/11/2004,17:01,1080.00,1080.00,1080.00,1080.00,19,0,19.00
02/11/2004,17:04,1080.00,1080.00,1079.75,1079.75,50,1,51.00
02/11/2004,17:05,1080.00,1080.00,1080.00,1080.00,4,0,4.00
02/11/2004,17:06,1080.00,1080.00,1080.00,1080.00,2,0,2.00
02/11/2004,17:09,1080.00,1080.00,1080.00,1080.00,5,0,5.00
02/11/2004,17:10,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/11/2004,17:13,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,17:16,1080.00,1080.00,1079.75,1079.75,1,21,22.00
02/11/2004,17:17,1080.00,1080.00,1079.75,1079.75,1,49,50.00
02/11/2004,17:18,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,17:22,1079.75,1079.75,1079.75,1079.75,0,5,5.00
02/11/2004,17:24,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,17:27,1080.00,1080.00,1080.00,1080.00,3,0,3.00
02/11/2004,17:28,1080.00,1080.00,1080.00,1080.00,7,0,7.00
02/11/2004,17:29,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,17:32,1079.75,1079.75,1079.75,1079.75,0,27,27.00
02/11/2004,17:33,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,17:35,1079.75,1079.75,1079.75,1079.75,0,60,60.00
02/11/2004,17:37,1079.75,1079.75,1079.75,1079.75,0,125,125.00
02/11/2004,17:38,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,17:43,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,17:45,1080.00,1080.00,1080.00,1080.00,3,0,3.00
02/11/2004,17:46,1080.00,1080.00,1080.00,1080.00,3,0,3.00
02/11/2004,17:53,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,17:56,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,17:57,1080.00,1080.00,1080.00,1080.00,2,0,2.00
02/11/2004,17:58,1080.00,1080.00,1080.00,1080.00,3,0,3.00
02/11/2004,18:04,1079.75,1079.75,1079.75,1079.75,0,3,3.00
02/11/2004,18:05,1080.00,1080.00,1080.00,1080.00,2,0,2.00
02/11/2004,18:06,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,18:07,1080.00,1080.00,1080.00,1080.00,7,0,7.00
02/11/2004,18:08,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,18:09,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,18:16,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,18:17,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,18:20,1080.00,1080.00,1079.75,1079.75,2,2,4.00
02/11/2004,18:23,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,18:24,1080.00,1080.00,1080.00,1080.00,6,0,6.00
02/11/2004,18:25,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,18:28,1080.00,1080.00,1080.00,1080.00,3,0,3.00
02/11/2004,18:29,1080.00,1080.00,1079.75,1079.75,2,2,4.00
02/11/2004,18:30,1080.00,1080.00,1080.00,1080.00,3,0,3.00
02/11/2004,18:31,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,18:32,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,18:33,1079.75,1079.75,1079.75,1079.75,0,10,10.00
02/11/2004,18:35,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,18:39,1079.75,1079.75,1079.75,1079.75,0,10,10.00
02/11/2004,18:40,1080.00,1080.00,1080.00,1080.00,12,0,12.00
02/11/2004,18:43,1079.75,1079.75,1079.50,1079.50,0,72,72.00
02/11/2004,18:44,1079.75,1079.75,1079.75,1079.75,3,0,3.00
02/11/2004,18:45,1079.75,1079.75,1079.75,1079.75,4,0,4.00
02/11/2004,18:46,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,18:47,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,18:50,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/11/2004,18:51,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,18:52,1079.75,1079.75,1079.50,1079.50,1,1,2.00
02/11/2004,19:03,1079.75,1079.75,1079.75,1079.75,5,0,5.00
02/11/2004,19:06,1079.75,1079.75,1079.75,1079.75,26,0,26.00
02/11/2004,19:08,1079.75,1079.75,1079.75,1079.75,5,0,5.00
02/11/2004,19:09,1079.75,1079.75,1079.75,1079.75,6,0,6.00
02/11/2004,19:12,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,19:13,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,19:14,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,19:15,1079.75,1079.75,1079.75,1079.75,4,0,4.00
02/11/2004,19:16,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,19:17,1079.75,1079.75,1079.50,1079.50,2,1,3.00
02/11/2004,19:19,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,19:20,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,19:21,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,19:23,1079.75,1079.75,1079.75,1079.75,14,0,14.00
02/11/2004,19:28,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,19:30,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,19:33,1080.00,1080.00,1080.00,1080.00,15,0,15.00
02/11/2004,19:34,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/11/2004,19:35,1080.00,1080.00,1080.00,1080.00,10,0,10.00
02/11/2004,19:37,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,19:38,1079.75,1080.00,1079.75,1080.00,34,5,39.00
02/11/2004,19:39,1080.00,1080.00,1080.00,1080.00,2,0,2.00
02/11/2004,19:40,1080.00,1080.00,1080.00,1080.00,4,0,4.00
02/11/2004,19:43,1080.25,1080.25,1080.00,1080.00,5,1,6.00
02/11/2004,19:44,1080.00,1080.00,1080.00,1080.00,0,3,3.00
02/11/2004,19:46,1080.00,1080.00,1080.00,1080.00,0,4,4.00
02/11/2004,19:47,1080.00,1080.00,1080.00,1080.00,0,8,8.00
02/11/2004,19:49,1080.00,1080.00,1080.00,1080.00,0,4,4.00
02/11/2004,19:50,1080.00,1080.00,1080.00,1080.00,0,1,1.00
02/11/2004,19:52,1080.00,1080.00,1080.00,1080.00,0,1,1.00
02/11/2004,19:54,1080.00,1080.25,1080.00,1080.25,7,37,44.00
02/11/2004,19:58,1080.00,1080.00,1080.00,1080.00,0,20,20.00
02/11/2004,20:01,1079.75,1079.75,1079.75,1079.75,0,31,31.00
02/11/2004,20:02,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,20:03,1079.75,1079.75,1079.75,1079.75,0,10,10.00
02/11/2004,20:04,1079.75,1080.00,1079.75,1079.75,25,8,33.00
02/11/2004,20:05,1079.75,1079.75,1079.75,1079.75,0,11,11.00
02/11/2004,20:06,1079.75,1079.75,1079.75,1079.75,0,19,19.00
02/11/2004,20:07,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,20:10,1079.75,1079.75,1079.75,1079.75,0,4,4.00
02/11/2004,20:12,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,20:13,1079.75,1079.75,1079.75,1079.75,9,0,9.00
02/11/2004,20:15,1079.75,1080.00,1079.75,1080.00,40,0,40.00
02/11/2004,20:18,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,20:23,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,20:25,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/11/2004,20:26,1080.00,1080.00,1080.00,1080.00,2,0,2.00
02/11/2004,20:28,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,20:29,1079.75,1080.00,1079.75,1080.00,49,1,50.00
02/11/2004,20:30,1080.25,1080.25,1080.00,1080.00,101,1,102.00
02/11/2004,20:31,1080.25,1080.25,1080.25,1080.25,1,0,1.00
02/11/2004,20:33,1080.25,1080.25,1080.25,1080.25,2,0,2.00
02/11/2004,20:36,1080.00,1080.00,1080.00,1080.00,0,32,32.00
02/11/2004,20:37,1080.00,1080.00,1080.00,1080.00,0,11,11.00
02/11/2004,20:42,1079.75,1080.00,1079.75,1079.75,6,34,40.00
02/11/2004,20:43,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/11/2004,20:45,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,20:51,1079.50,1079.50,1079.50,1079.50,0,40,40.00
02/11/2004,20:53,1079.75,1079.75,1079.50,1079.50,2,10,12.00
02/11/2004,20:54,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,20:55,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/11/2004,21:00,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,21:02,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,21:10,1079.75,1079.75,1079.75,1079.75,4,0,4.00
02/11/2004,21:11,1079.75,1079.75,1079.75,1079.75,12,0,12.00
02/11/2004,21:13,1079.75,1079.75,1079.75,1079.75,5,0,5.00
02/11/2004,21:14,1079.75,1079.75,1079.75,1079.75,3,0,3.00
02/11/2004,21:15,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,21:17,1079.75,1079.75,1079.75,1079.75,5,0,5.00
02/11/2004,21:18,1079.75,1079.75,1079.50,1079.50,1,1,2.00
02/11/2004,21:20,1079.50,1079.75,1079.50,1079.75,1,1,2.00
02/11/2004,21:21,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,21:23,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,21:28,1079.75,1079.75,1079.75,1079.75,14,0,14.00
02/11/2004,21:29,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,21:31,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/11/2004,21:34,1079.75,1079.75,1079.75,1079.75,5,0,5.00
02/11/2004,21:35,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,21:37,1079.50,1079.50,1079.50,1079.50,0,10,10.00
02/11/2004,21:38,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,21:39,1079.50,1080.00,1079.50,1080.00,61,1,62.00
02/11/2004,21:42,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,21:44,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/11/2004,21:45,1080.00,1080.00,1079.75,1079.75,1,11,12.00
02/11/2004,21:46,1079.75,1079.75,1079.75,1079.75,0,6,6.00
02/11/2004,21:47,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/11/2004,21:50,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,21:51,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,21:52,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,21:53,1079.50,1079.50,1079.50,1079.50,0,10,10.00
02/11/2004,21:54,1079.50,1079.50,1079.50,1079.50,0,5,5.00
02/11/2004,21:58,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,22:01,1079.50,1079.50,1079.50,1079.50,0,11,11.00
02/11/2004,22:06,1079.50,1079.50,1079.50,1079.50,0,90,90.00
02/11/2004,22:07,1079.50,1079.50,1079.50,1079.50,0,5,5.00
02/11/2004,22:08,1079.50,1079.50,1079.25,1079.50,1,2,3.00
02/11/2004,22:16,1079.25,1079.25,1079.25,1079.25,0,7,7.00
02/11/2004,22:21,1079.25,1079.25,1079.25,1079.25,0,2,2.00
02/11/2004,22:24,1079.25,1079.25,1079.25,1079.25,0,20,20.00
02/11/2004,22:25,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/11/2004,22:26,1079.25,1079.50,1079.25,1079.50,20,1,21.00
02/11/2004,22:27,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/11/2004,22:29,1079.50,1079.50,1079.50,1079.50,2,0,2.00
02/11/2004,22:30,1079.25,1079.25,1079.25,1079.25,0,5,5.00
02/11/2004,22:32,1079.50,1079.50,1079.50,1079.50,31,0,31.00
02/11/2004,22:34,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/11/2004,22:35,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,22:36,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,22:40,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,22:42,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,22:53,1079.50,1079.50,1079.50,1079.50,0,11,11.00
02/11/2004,22:55,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/11/2004,23:01,1079.50,1079.50,1079.25,1079.25,0,3,3.00
02/11/2004,23:02,1079.50,1079.50,1079.50,1079.50,5,0,5.00
02/11/2004,23:03,1079.75,1079.75,1079.75,1079.75,3,0,3.00
02/11/2004,23:05,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,23:08,1079.75,1079.75,1079.75,1079.75,8,0,8.00
02/11/2004,23:11,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,23:12,1079.50,1079.50,1079.50,1079.50,0,5,5.00
02/11/2004,23:16,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/11/2004,23:18,1079.50,1079.50,1079.50,1079.50,0,7,7.00
02/11/2004,23:26,1079.50,1079.50,1079.50,1079.50,0,12,12.00
02/11/2004,23:28,1079.50,1079.75,1079.50,1079.50,1,7,8.00
02/11/2004,23:29,1079.50,1079.50,1079.50,1079.50,0,7,7.00
02/11/2004,23:31,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,23:32,1079.75,1079.75,1079.50,1079.50,3,1,4.00
02/11/2004,23:35,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,23:38,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,23:42,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/11/2004,23:45,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/11/2004,23:46,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/11/2004,23:50,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,23:51,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/11/2004,23:52,1079.50,1079.50,1079.50,1079.50,0,5,5.00
02/12/2004,00:03,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/12/2004,00:07,1079.50,1079.50,1079.50,1079.50,0,15,15.00
02/12/2004,00:08,1079.25,1079.25,1079.25,1079.25,0,46,46.00
02/12/2004,00:12,1079.50,1079.50,1079.50,1079.50,2,0,2.00
02/12/2004,00:13,1079.25,1079.25,1079.25,1079.25,0,42,42.00
02/12/2004,00:16,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,00:20,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,00:21,1079.25,1079.25,1079.25,1079.25,0,2,2.00
02/12/2004,00:23,1079.25,1079.50,1079.25,1079.50,5,10,15.00
02/12/2004,00:25,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,00:30,1079.25,1079.25,1079.25,1079.25,0,4,4.00
02/12/2004,00:32,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/12/2004,00:33,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,00:34,1079.25,1079.25,1079.25,1079.25,0,10,10.00
02/12/2004,00:37,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,00:38,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,00:39,1079.25,1079.25,1079.25,1079.25,0,2,2.00
02/12/2004,00:43,1079.25,1079.25,1079.00,1079.00,0,20,20.00
02/12/2004,00:45,1079.25,1079.25,1079.25,1079.25,1,0,1.00
02/12/2004,00:47,1079.25,1079.25,1079.25,1079.25,1,0,1.00
02/12/2004,00:48,1079.25,1079.25,1079.25,1079.25,2,0,2.00
02/12/2004,00:53,1079.00,1079.00,1079.00,1079.00,0,1,1.00
02/12/2004,00:56,1079.25,1079.25,1079.25,1079.25,2,0,2.00
02/12/2004,00:59,1079.25,1079.25,1079.25,1079.25,1,0,1.00
02/12/2004,01:01,1079.00,1079.00,1079.00,1079.00,0,4,4.00
02/12/2004,01:02,1079.00,1079.00,1079.00,1079.00,0,4,4.00
02/12/2004,01:05,1079.25,1079.25,1079.25,1079.25,3,0,3.00
02/12/2004,01:06,1079.25,1079.25,1079.25,1079.25,2,0,2.00
02/12/2004,01:07,1079.25,1079.25,1079.25,1079.25,13,0,13.00
02/12/2004,01:08,1079.50,1079.50,1079.50,1079.50,3,0,3.00
02/12/2004,01:10,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/12/2004,01:12,1079.50,1079.50,1079.50,1079.50,5,0,5.00
02/12/2004,01:17,1079.50,1079.50,1079.50,1079.50,3,0,3.00
02/12/2004,01:18,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,01:21,1079.50,1079.50,1079.50,1079.50,0,5,5.00
02/12/2004,01:22,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/12/2004,01:23,1079.50,1079.75,1079.50,1079.75,2,1,3.00
02/12/2004,01:24,1079.25,1079.25,1079.25,1079.25,0,2,2.00
02/12/2004,01:25,1079.50,1079.50,1079.50,1079.50,4,0,4.00
02/12/2004,01:28,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,01:29,1079.50,1079.50,1079.50,1079.50,0,5,5.00
02/12/2004,01:30,1079.75,1079.75,1079.75,1079.75,40,0,40.00
02/12/2004,01:31,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/12/2004,01:32,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/12/2004,01:33,1079.75,1080.00,1079.50,1080.00,16,1,17.00
02/12/2004,01:34,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/12/2004,01:35,1079.75,1079.75,1079.75,1079.75,0,5,5.00
02/12/2004,01:36,1079.75,1079.75,1079.75,1079.75,0,4,4.00
02/12/2004,01:37,1079.75,1079.75,1079.75,1079.75,0,4,4.00
02/12/2004,01:38,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/12/2004,01:39,1079.75,1080.00,1079.75,1079.75,2,4,6.00
02/12/2004,01:40,1079.75,1079.75,1079.75,1079.75,0,8,8.00
02/12/2004,01:46,1079.50,1079.50,1079.50,1079.50,0,53,53.00
02/12/2004,01:47,1079.50,1079.50,1079.50,1079.50,0,42,42.00
02/12/2004,01:48,1079.25,1079.25,1079.25,1079.25,0,3,3.00
02/12/2004,01:49,1079.25,1079.50,1079.25,1079.50,4,1,5.00
02/12/2004,01:51,1079.50,1079.50,1079.50,1079.50,2,0,2.00
02/12/2004,01:52,1079.50,1079.50,1079.50,1079.50,4,0,4.00
02/12/2004,01:53,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/12/2004,01:54,1079.50,1079.50,1079.50,1079.50,6,0,6.00
02/12/2004,01:55,1079.50,1079.50,1079.25,1079.25,49,75,124.00
02/12/2004,01:56,1079.25,1079.50,1079.25,1079.50,16,11,27.00
02/12/2004,01:57,1079.50,1079.50,1079.50,1079.50,27,0,27.00
02/12/2004,01:58,1079.50,1079.50,1079.50,1079.50,9,0,9.00
02/12/2004,01:59,1079.25,1079.25,1079.25,1079.25,0,2,2.00
02/12/2004,02:00,1079.50,1079.75,1079.50,1079.75,153,0,153.00
02/12/2004,02:01,1079.75,1080.25,1079.75,1080.25,215,11,226.00
02/12/2004,02:02,1080.25,1080.25,1079.75,1080.00,96,68,164.00
02/12/2004,02:03,1080.00,1080.00,1079.50,1079.50,3,68,71.00
02/12/2004,02:04,1079.75,1080.00,1079.75,1079.75,18,6,24.00
02/12/2004,02:05,1079.75,1079.75,1079.50,1079.50,5,67,72.00
02/12/2004,02:06,1079.50,1079.75,1079.50,1079.75,1,10,11.00
02/12/2004,02:07,1079.75,1079.75,1079.50,1079.50,1,1,2.00
02/12/2004,02:08,1079.50,1079.50,1079.50,1079.50,0,11,11.00
02/12/2004,02:10,1079.50,1079.50,1079.50,1079.50,0,10,10.00
02/12/2004,02:11,1079.75,1079.75,1079.75,1079.75,15,0,15.00
02/12/2004,02:12,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,02:13,1079.50,1079.75,1079.25,1079.25,2,52,54.00
02/12/2004,02:14,1079.25,1079.75,1079.25,1079.50,6,18,24.00
02/12/2004,02:15,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/12/2004,02:16,1079.50,1079.50,1079.50,1079.50,3,0,3.00
02/12/2004,02:17,1079.75,1079.75,1079.50,1079.50,1,2,3.00
02/12/2004,02:18,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/12/2004,02:19,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/12/2004,02:21,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,02:22,1079.50,1079.50,1079.50,1079.50,0,5,5.00
02/12/2004,02:24,1079.75,1079.75,1079.75,1079.75,18,0,18.00
02/12/2004,02:26,1079.75,1079.75,1079.75,1079.75,43,0,43.00
02/12/2004,02:27,1080.00,1080.00,1080.00,1080.00,10,0,10.00
02/12/2004,02:28,1080.00,1080.00,1080.00,1080.00,64,0,64.00
02/12/2004,02:29,1080.00,1080.25,1080.00,1080.25,15,0,15.00
02/12/2004,02:30,1080.00,1080.00,1080.00,1080.00,0,53,53.00
02/12/2004,02:31,1080.00,1080.00,1079.75,1079.75,0,40,40.00
02/12/2004,02:32,1080.00,1080.00,1080.00,1080.00,48,0,48.00
02/12/2004,02:33,1080.00,1080.00,1080.00,1080.00,8,0,8.00
02/12/2004,02:34,1080.00,1080.25,1080.00,1080.00,17,53,70.00
02/12/2004,02:35,1080.00,1080.00,1080.00,1080.00,0,11,11.00
02/12/2004,02:36,1079.75,1080.00,1079.75,1080.00,2,30,32.00
02/12/2004,02:37,1080.00,1080.00,1080.00,1080.00,8,0,8.00
02/12/2004,02:38,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/12/2004,02:39,1080.00,1080.00,1080.00,1080.00,26,0,26.00
02/12/2004,02:41,1079.75,1079.75,1079.75,1079.75,0,21,21.00
02/12/2004,02:42,1080.00,1080.00,1080.00,1080.00,21,0,21.00
02/12/2004,02:43,1079.75,1079.75,1079.50,1079.50,5,55,60.00
02/12/2004,02:44,1079.50,1079.75,1079.50,1079.50,3,9,12.00
02/12/2004,02:45,1079.50,1079.50,1079.50,1079.50,0,3,3.00
02/12/2004,02:46,1079.50,1079.75,1079.50,1079.75,3,1,4.00
02/12/2004,02:47,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,02:49,1079.50,1079.75,1079.50,1079.75,3,3,6.00
02/12/2004,02:50,1079.50,1079.50,1079.50,1079.50,0,3,3.00
02/12/2004,02:53,1079.50,1079.50,1079.50,1079.50,0,32,32.00
02/12/2004,02:54,1079.25,1079.25,1079.25,1079.25,0,100,100.00
02/12/2004,02:55,1079.25,1079.25,1079.25,1079.25,0,25,25.00
02/12/2004,02:56,1079.25,1079.25,1079.25,1079.25,0,15,15.00
02/12/2004,02:57,1079.25,1079.25,1079.25,1079.25,0,9,9.00
02/12/2004,02:59,1079.50,1079.50,1079.50,1079.50,2,0,2.00
02/12/2004,03:00,1079.50,1079.50,1079.50,1079.50,4,0,4.00
02/12/2004,03:01,1079.25,1079.25,1079.25,1079.25,0,15,15.00
02/12/2004,03:02,1079.50,1079.50,1079.25,1079.25,3,4,7.00
02/12/2004,03:03,1079.00,1079.00,1079.00,1079.00,0,6,6.00
02/12/2004,03:04,1079.00,1079.25,1079.00,1079.25,9,4,13.00
02/12/2004,03:05,1079.25,1079.50,1079.25,1079.25,8,5,13.00
02/12/2004,03:06,1079.25,1079.25,1079.25,1079.25,0,7,7.00
02/12/2004,03:07,1079.25,1079.25,1079.25,1079.25,0,5,5.00
02/12/2004,03:09,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,03:11,1079.00,1079.00,1079.00,1079.00,0,67,67.00
02/12/2004,03:12,1079.00,1079.00,1079.00,1079.00,0,23,23.00
02/12/2004,03:13,1079.25,1079.25,1079.25,1079.25,100,0,100.00
02/12/2004,03:14,1079.25,1079.50,1079.25,1079.25,46,57,103.00
02/12/2004,03:15,1079.25,1079.25,1079.00,1079.00,0,67,67.00
02/12/2004,03:16,1079.00,1079.00,1078.75,1078.75,0,45,45.00
02/12/2004,03:17,1079.00,1079.00,1078.50,1078.50,7,128,135.00
02/12/2004,03:18,1078.50,1078.50,1078.50,1078.50,0,156,156.00
02/12/2004,03:19,1078.50,1078.50,1078.25,1078.50,29,65,94.00
02/12/2004,03:20,1078.50,1078.50,1078.50,1078.50,7,0,7.00
02/12/2004,03:21,1078.50,1078.75,1078.50,1078.75,62,0,62.00
02/12/2004,03:22,1078.75,1078.75,1078.75,1078.75,22,0,22.00
02/12/2004,03:24,1078.75,1078.75,1078.75,1078.75,31,0,31.00
02/12/2004,03:25,1078.75,1079.00,1078.75,1079.00,23,0,23.00
02/12/2004,03:27,1079.00,1079.25,1079.00,1079.25,39,0,39.00
02/12/2004,03:28,1079.00,1079.00,1079.00,1079.00,0,16,16.00
02/12/2004,03:29,1079.00,1079.00,1079.00,1079.00,0,1,1.00
02/12/2004,03:30,1078.75,1079.00,1078.75,1079.00,1,30,31.00
02/12/2004,03:31,1079.00,1079.00,1079.00,1079.00,2,0,2.00
02/12/2004,03:32,1079.00,1079.00,1078.75,1078.75,3,1,4.00
02/12/2004,03:33,1079.00,1079.00,1079.00,1079.00,10,0,10.00
02/12/2004,03:34,1079.00,1079.00,1079.00,1079.00,5,0,5.00
02/12/2004,03:37,1079.00,1079.00,1079.00,1079.00,1,0,1.00
02/12/2004,03:41,1079.25,1079.25,1079.25,1079.25,38,0,38.00
02/12/2004,03:42,1079.25,1079.25,1079.25,1079.25,25,0,25.00
02/12/2004,03:43,1079.25,1079.25,1079.25,1079.25,25,0,25.00
02/12/2004,03:44,1079.25,1079.25,1079.25,1079.25,2,0,2.00
02/12/2004,03:45,1079.25,1079.25,1079.25,1079.25,18,0,18.00
02/12/2004,03:46,1079.50,1079.50,1079.50,1079.50,2,0,2.00
02/12/2004,03:47,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,03:48,1079.50,1079.50,1079.50,1079.50,63,0,63.00
02/12/2004,03:49,1079.50,1079.50,1079.25,1079.25,24,1,25.00
02/12/2004,03:52,1079.25,1079.25,1079.25,1079.25,0,8,8.00
02/12/2004,03:53,1079.25,1079.25,1079.25,1079.25,0,69,69.00
02/12/2004,03:54,1079.25,1079.50,1079.25,1079.50,1,4,5.00
02/12/2004,03:55,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/12/2004,03:56,1079.50,1079.50,1079.50,1079.50,65,0,65.00
02/12/2004,03:57,1079.50,1079.50,1079.50,1079.50,2,0,2.00
02/12/2004,04:00,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/12/2004,04:03,1079.50,1079.50,1079.50,1079.50,29,0,29.00
02/12/2004,04:04,1079.50,1079.75,1079.25,1079.50,6,5,11.00
02/12/2004,04:06,1079.50,1079.50,1079.50,1079.50,8,0,8.00
02/12/2004,04:07,1079.50,1079.50,1079.50,1079.50,1,0,1.00
02/12/2004,04:12,1079.75,1079.75,1079.75,1079.75,3,0,3.00
02/12/2004,04:13,1079.75,1079.75,1079.75,1079.75,3,0,3.00
02/12/2004,04:16,1079.50,1079.50,1079.50,1079.50,0,51,51.00
02/12/2004,04:17,1079.50,1079.50,1079.50,1079.50,0,39,39.00
02/12/2004,04:20,1079.25,1079.25,1079.25,1079.25,0,1,1.00
02/12/2004,04:21,1079.50,1079.50,1079.25,1079.25,2,20,22.00
02/12/2004,04:22,1079.25,1079.25,1079.25,1079.25,0,94,94.00
02/12/2004,04:23,1079.50,1079.50,1079.50,1079.50,26,0,26.00
02/12/2004,04:24,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,04:25,1079.75,1079.75,1079.50,1079.50,2,9,11.00
02/12/2004,04:26,1079.50,1079.75,1079.50,1079.75,11,6,17.00
02/12/2004,04:27,1079.75,1079.75,1079.75,1079.75,20,0,20.00
02/12/2004,04:28,1080.00,1080.00,1079.75,1079.75,2,20,22.00
02/12/2004,04:29,1079.75,1080.00,1079.75,1080.00,3,2,5.00
02/12/2004,04:31,1079.75,1079.75,1079.75,1079.75,0,5,5.00
02/12/2004,04:32,1079.75,1079.75,1079.75,1079.75,0,19,19.00
02/12/2004,04:34,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/12/2004,04:35,1079.75,1080.00,1079.75,1080.00,37,0,37.00
02/12/2004,04:36,1079.75,1079.75,1079.50,1079.50,0,34,34.00
02/12/2004,04:37,1079.75,1079.75,1079.75,1079.75,34,0,34.00
02/12/2004,04:38,1079.75,1079.75,1079.75,1079.75,45,0,45.00
02/12/2004,04:39,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,04:40,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,04:41,1079.50,1079.50,1079.50,1079.50,0,4,4.00
02/12/2004,04:42,1079.75,1079.75,1079.75,1079.75,3,0,3.00
02/12/2004,04:45,1079.75,1079.75,1079.50,1079.50,3,15,18.00
02/12/2004,04:48,1079.50,1079.50,1079.50,1079.50,0,3,3.00
02/12/2004,04:49,1079.50,1079.50,1079.50,1079.50,0,18,18.00
02/12/2004,04:51,1079.75,1079.75,1079.50,1079.50,50,9,59.00
02/12/2004,04:52,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/12/2004,04:53,1079.75,1080.00,1079.75,1079.75,27,7,34.00
02/12/2004,04:54,1079.75,1079.75,1079.75,1079.75,0,9,9.00
02/12/2004,04:57,1079.75,1080.00,1079.75,1080.00,1,3,4.00
02/12/2004,05:01,1079.75,1079.75,1079.75,1079.75,0,15,15.00
02/12/2004,05:02,1079.75,1079.75,1079.75,1079.75,0,15,15.00
02/12/2004,05:03,1079.75,1079.75,1079.75,1079.75,0,10,10.00
02/12/2004,05:04,1079.75,1079.75,1079.75,1079.75,0,8,8.00
02/12/2004,05:06,1079.75,1079.75,1079.75,1079.75,0,38,38.00
02/12/2004,05:08,1079.75,1079.75,1079.75,1079.75,0,20,20.00
02/12/2004,05:13,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/12/2004,05:14,1079.50,1079.75,1079.50,1079.75,7,77,84.00
02/12/2004,05:15,1079.75,1079.75,1079.75,1079.75,5,0,5.00
02/12/2004,05:17,1079.50,1079.50,1079.50,1079.50,0,1,1.00
02/12/2004,05:21,1079.50,1079.50,1079.50,1079.50,0,19,19.00
02/12/2004,05:24,1079.50,1079.50,1079.50,1079.50,0,7,7.00
02/12/2004,05:25,1079.50,1079.50,1079.50,1079.50,0,4,4.00
02/12/2004,05:26,1079.50,1079.75,1079.50,1079.50,10,20,30.00
02/12/2004,05:27,1079.50,1079.50,1079.50,1079.50,0,5,5.00
02/12/2004,05:28,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/12/2004,05:29,1079.50,1079.50,1079.50,1079.50,0,2,2.00
02/12/2004,05:31,1079.75,1079.75,1079.25,1079.25,1,7,8.00
02/12/2004,05:32,1079.50,1079.75,1079.50,1079.75,98,0,98.00
02/12/2004,05:33,1079.75,1079.75,1079.75,1079.75,3,0,3.00
02/12/2004,05:34,1079.75,1079.75,1079.75,1079.75,29,0,29.00
02/12/2004,05:35,1079.75,1080.00,1079.75,1080.00,25,0,25.00
02/12/2004,05:36,1079.75,1079.75,1079.75,1079.75,0,35,35.00
02/12/2004,05:38,1080.00,1080.00,1080.00,1080.00,102,0,102.00
02/12/2004,05:39,1080.00,1080.75,1080.00,1080.25,264,103,367.00
02/12/2004,05:40,1080.25,1080.50,1080.25,1080.50,41,25,66.00
02/12/2004,05:41,1080.50,1080.50,1080.50,1080.50,28,0,28.00
02/12/2004,05:42,1080.75,1080.75,1080.75,1080.75,100,0,100.00
02/12/2004,05:43,1080.50,1080.50,1080.50,1080.50,0,24,24.00
02/12/2004,05:44,1080.50,1080.75,1080.25,1080.75,58,2,60.00
02/12/2004,05:45,1080.50,1080.50,1080.50,1080.50,0,43,43.00
02/12/2004,05:46,1080.50,1080.50,1080.50,1080.50,0,55,55.00
02/12/2004,05:47,1080.50,1080.50,1080.50,1080.50,0,9,9.00
02/12/2004,05:48,1080.50,1080.75,1080.50,1080.50,25,85,110.00
02/12/2004,05:49,1080.50,1080.50,1080.50,1080.50,0,6,6.00
02/12/2004,05:50,1080.50,1080.50,1080.50,1080.50,0,86,86.00
02/12/2004,05:51,1080.50,1080.75,1080.50,1080.75,15,3,18.00
02/12/2004,05:52,1080.75,1080.75,1080.75,1080.75,77,0,77.00
02/12/2004,05:53,1080.50,1080.50,1080.50,1080.50,0,103,103.00
02/12/2004,05:54,1080.50,1080.50,1080.50,1080.50,0,12,12.00
02/12/2004,05:55,1080.50,1080.50,1080.25,1080.25,0,6,6.00
02/12/2004,05:56,1080.25,1080.50,1080.25,1080.50,48,93,141.00
02/12/2004,05:57,1080.50,1080.50,1080.50,1080.50,6,0,6.00
02/12/2004,05:58,1080.50,1080.50,1080.50,1080.50,86,0,86.00
02/12/2004,05:59,1080.50,1080.75,1080.50,1080.50,24,30,54.00
02/12/2004,06:00,1080.50,1080.50,1080.50,1080.50,0,2,2.00
02/12/2004,06:01,1080.25,1080.25,1080.25,1080.25,0,1,1.00
02/12/2004,06:02,1080.25,1080.25,1080.25,1080.25,0,81,81.00
02/12/2004,06:03,1080.25,1080.50,1080.25,1080.50,30,2,32.00
02/12/2004,06:04,1080.25,1080.25,1080.25,1080.25,0,123,123.00
02/12/2004,06:05,1080.25,1080.25,1080.00,1080.25,19,24,43.00
02/12/2004,06:06,1080.25,1080.25,1080.25,1080.25,66,0,66.00
02/12/2004,06:07,1080.25,1080.25,1080.25,1080.25,2,0,2.00
02/12/2004,06:08,1080.25,1080.25,1080.25,1080.25,4,0,4.00
02/12/2004,06:09,1080.25,1080.25,1080.25,1080.25,86,0,86.00
02/12/2004,06:10,1080.25,1080.25,1080.25,1080.25,124,0,124.00
02/12/2004,06:11,1080.25,1080.25,1080.00,1080.00,46,2,48.00
02/12/2004,06:12,1080.00,1080.25,1080.00,1080.25,37,20,57.00
02/12/2004,06:13,1080.25,1080.25,1080.25,1080.25,10,0,10.00
02/12/2004,06:14,1080.25,1080.25,1080.25,1080.25,1,0,1.00
02/12/2004,06:15,1080.25,1080.25,1080.25,1080.25,35,0,35.00
02/12/2004,06:16,1080.25,1080.25,1080.00,1080.00,10,52,62.00
02/12/2004,06:17,1080.00,1080.00,1080.00,1080.00,0,109,109.00
02/12/2004,06:18,1080.00,1080.00,1080.00,1080.00,0,13,13.00
02/12/2004,06:19,1080.00,1080.00,1080.00,1080.00,0,1,1.00
02/12/2004,06:20,1080.25,1080.25,1080.00,1080.00,11,26,37.00
02/12/2004,06:21,1080.25,1080.25,1080.00,1080.25,6,10,16.00
02/12/2004,06:22,1080.25,1080.25,1080.00,1080.25,11,3,14.00
02/12/2004,06:24,1080.00,1080.00,1080.00,1080.00,0,40,40.00
02/12/2004,06:26,1080.25,1080.25,1080.00,1080.00,1,3,4.00
02/12/2004,06:27,1080.25,1080.25,1080.25,1080.25,6,0,6.00
02/12/2004,06:28,1080.25,1080.25,1080.00,1080.00,3,1,4.00
02/12/2004,06:29,1080.00,1080.00,1080.00,1080.00,0,2,2.00
02/12/2004,06:31,1080.00,1080.00,1080.00,1080.00,0,43,43.00
02/12/2004,06:32,1080.25,1080.25,1080.00,1080.00,2,1,3.00
02/12/2004,06:33,1080.25,1080.25,1080.25,1080.25,2,0,2.00
02/12/2004,06:34,1080.25,1080.25,1080.00,1080.00,2,2,4.00
02/12/2004,06:35,1080.00,1080.25,1080.00,1080.25,184,1,185.00
02/12/2004,06:36,1080.25,1080.25,1080.00,1080.25,76,18,94.00
02/12/2004,06:37,1080.25,1081.00,1080.25,1080.75,233,109,342.00
02/12/2004,06:38,1080.75,1080.75,1080.50,1080.75,61,112,173.00
02/12/2004,06:39,1081.00,1081.00,1080.50,1080.75,150,25,175.00
02/12/2004,06:40,1081.00,1081.00,1080.75,1081.00,21,8,29.00
02/12/2004,06:41,1081.00,1081.00,1081.00,1081.00,230,0,230.00
02/12/2004,06:42,1081.00,1081.00,1080.75,1081.00,30,2,32.00
02/12/2004,06:43,1081.00,1081.25,1081.00,1081.25,235,0,235.00
02/12/2004,06:44,1081.25,1081.50,1081.00,1081.50,144,192,336.00
02/12/2004,06:45,1081.25,1081.50,1081.25,1081.25,42,107,149.00
02/12/2004,06:46,1081.25,1081.50,1081.25,1081.50,144,10,154.00
02/12/2004,06:47,1081.50,1081.75,1081.25,1081.50,16,44,60.00
02/12/2004,06:48,1081.25,1081.25,1081.25,1081.25,0,1,1.00
02/12/2004,06:49,1081.50,1081.50,1080.75,1081.00,117,320,437.00
02/12/2004,06:50,1081.00,1081.25,1080.75,1081.00,209,8,217.00
02/12/2004,06:51,1081.25,1081.25,1081.25,1081.25,3,0,3.00
02/12/2004,06:52,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/12/2004,06:53,1081.00,1081.25,1081.00,1081.25,5,89,94.00
02/12/2004,06:54,1081.00,1081.00,1081.00,1081.00,0,5,5.00
02/12/2004,06:55,1081.00,1081.00,1081.00,1081.00,0,79,79.00
02/12/2004,06:56,1081.25,1081.25,1081.25,1081.25,100,0,100.00
02/12/2004,06:57,1081.25,1081.25,1081.25,1081.25,3,0,3.00
02/12/2004,06:58,1081.25,1081.25,1081.25,1081.25,23,0,23.00
02/12/2004,06:59,1081.25,1081.50,1081.25,1081.25,40,11,51.00
02/12/2004,07:01,1081.25,1081.25,1081.00,1081.25,2,60,62.00
02/12/2004,07:02,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/12/2004,07:03,1081.25,1081.25,1081.25,1081.25,45,0,45.00
02/12/2004,07:04,1081.25,1081.50,1081.25,1081.50,246,1,247.00
02/12/2004,07:05,1081.25,1081.50,1081.25,1081.50,3,5,8.00
02/12/2004,07:06,1081.50,1081.50,1081.25,1081.50,6,19,25.00
02/12/2004,07:07,1081.25,1081.50,1081.25,1081.50,75,4,79.00
02/12/2004,07:08,1081.25,1081.50,1081.25,1081.50,4,21,25.00
02/12/2004,07:09,1081.50,1081.50,1081.50,1081.50,4,0,4.00
02/12/2004,07:10,1081.25,1081.25,1081.25,1081.25,0,37,37.00
02/12/2004,07:11,1081.25,1081.25,1081.25,1081.25,0,25,25.00
02/12/2004,07:12,1081.00,1081.25,1081.00,1081.25,10,43,53.00
02/12/2004,07:13,1081.25,1081.25,1081.25,1081.25,79,0,79.00
02/12/2004,07:14,1081.25,1081.25,1081.25,1081.25,6,0,6.00
02/12/2004,07:15,1081.25,1081.25,1081.25,1081.25,7,0,7.00
02/12/2004,07:16,1081.25,1081.50,1081.25,1081.25,5,9,14.00
02/12/2004,07:17,1081.25,1081.25,1081.25,1081.25,0,5,5.00
02/12/2004,07:18,1081.25,1081.50,1081.25,1081.25,1,68,69.00
02/12/2004,07:19,1081.25,1081.25,1081.00,1081.00,0,52,52.00
02/12/2004,07:20,1081.00,1081.00,1081.00,1081.00,0,86,86.00
02/12/2004,07:21,1080.75,1080.75,1080.50,1080.75,2,67,69.00
02/12/2004,07:22,1080.50,1080.50,1080.50,1080.50,0,196,196.00
02/12/2004,07:23,1080.75,1080.75,1080.50,1080.50,22,3,25.00
02/12/2004,07:24,1080.75,1081.00,1080.75,1080.75,81,2,83.00
02/12/2004,07:25,1080.75,1081.00,1080.75,1080.75,5,104,109.00
02/12/2004,07:26,1080.75,1081.00,1080.50,1080.75,75,63,138.00
02/12/2004,07:27,1080.75,1081.00,1080.75,1081.00,5,8,13.00
02/12/2004,07:28,1081.00,1081.00,1080.75,1081.00,11,10,21.00
02/12/2004,07:29,1080.75,1081.00,1080.75,1081.00,199,5,204.00
02/12/2004,07:30,1081.25,1081.25,1080.75,1081.00,6,188,194.00
02/12/2004,07:31,1081.00,1081.25,1078.75,1080.50,777,1130,1907.00
02/12/2004,07:32,1080.50,1080.75,1080.00,1080.25,148,377,525.00
02/12/2004,07:33,1080.00,1080.25,1079.75,1079.75,236,193,429.00
02/12/2004,07:34,1080.00,1080.25,1080.00,1080.25,280,82,362.00
02/12/2004,07:35,1080.25,1080.25,1080.00,1080.25,137,4,141.00
02/12/2004,07:36,1080.00,1080.00,1079.50,1079.75,70,293,363.00
02/12/2004,07:37,1079.75,1080.00,1079.75,1079.75,133,23,156.00
02/12/2004,07:38,1079.75,1079.75,1079.50,1079.50,0,122,122.00
02/12/2004,07:39,1079.50,1079.75,1079.25,1079.50,24,201,225.00
02/12/2004,07:40,1079.50,1079.50,1079.25,1079.25,171,257,428.00
02/12/2004,07:41,1079.25,1079.25,1078.75,1079.00,24,254,278.00
02/12/2004,07:42,1078.75,1079.00,1078.50,1079.00,235,170,405.00
02/12/2004,07:43,1079.00,1079.00,1078.75,1079.00,28,114,142.00
02/12/2004,07:44,1079.00,1079.25,1079.00,1079.25,209,1,210.00
02/12/2004,07:45,1079.25,1079.25,1079.00,1079.25,205,7,212.00
02/12/2004,07:46,1079.25,1079.25,1079.00,1079.00,115,4,119.00
02/12/2004,07:47,1079.25,1079.25,1079.25,1079.25,18,0,18.00
02/12/2004,07:48,1079.25,1079.25,1078.75,1079.00,33,478,511.00
02/12/2004,07:49,1078.75,1079.00,1078.75,1079.00,357,21,378.00
02/12/2004,07:50,1078.75,1079.00,1078.50,1078.75,104,442,546.00
02/12/2004,07:51,1078.75,1078.75,1078.50,1078.75,120,2,122.00
02/12/2004,07:52,1078.75,1078.75,1078.50,1078.75,25,7,32.00
02/12/2004,07:53,1078.75,1078.75,1078.75,1078.75,19,0,19.00
02/12/2004,07:54,1078.75,1079.00,1078.50,1079.00,115,1,116.00
02/12/2004,07:55,1079.00,1079.00,1078.75,1079.00,123,12,135.00
02/12/2004,07:56,1079.00,1079.00,1077.50,1078.00,88,1460,1548.00
02/12/2004,07:57,1077.75,1078.50,1077.75,1078.25,185,16,201.00
02/12/2004,07:58,1078.25,1078.50,1078.25,1078.25,13,83,96.00
02/12/2004,07:59,1078.25,1078.25,1077.75,1077.75,1,320,321.00
02/12/2004,08:00,1077.75,1078.00,1077.50,1078.00,168,280,448.00
02/12/2004,08:01,1078.25,1078.25,1078.00,1078.00,1,106,107.00
02/12/2004,08:02,1078.00,1078.00,1077.75,1078.00,80,17,97.00
02/12/2004,08:03,1078.00,1078.25,1077.75,1078.25,190,10,200.00
02/12/2004,08:04,1078.25,1078.25,1078.00,1078.25,266,1,267.00
02/12/2004,08:05,1078.25,1078.25,1078.00,1078.25,131,2,133.00
02/12/2004,08:06,1078.50,1078.75,1078.25,1078.50,297,234,531.00
02/12/2004,08:07,1078.50,1078.50,1078.25,1078.50,85,2,87.00
02/12/2004,08:08,1078.50,1078.75,1078.00,1078.25,239,314,553.00
02/12/2004,08:09,1078.25,1078.25,1077.75,1077.75,144,225,369.00
02/12/2004,08:10,1078.00,1078.25,1078.00,1078.00,8,189,197.00
02/12/2004,08:11,1078.00,1078.25,1078.00,1078.25,5,8,13.00
02/12/2004,08:12,1078.25,1078.25,1078.25,1078.25,3,0,3.00
02/12/2004,08:13,1078.00,1078.25,1078.00,1078.00,8,114,122.00
02/12/2004,08:14,1078.00,1078.00,1077.75,1078.00,8,28,36.00
02/12/2004,08:15,1078.00,1078.00,1077.75,1078.00,58,1,59.00
02/12/2004,08:16,1078.00,1078.25,1078.00,1078.25,24,4,28.00
02/12/2004,08:17,1078.00,1078.25,1078.00,1078.25,6,1,7.00
02/12/2004,08:18,1078.25,1078.25,1078.00,1078.25,13,102,115.00
02/12/2004,08:19,1078.25,1078.25,1078.25,1078.25,133,0,133.00
02/12/2004,08:20,1078.25,1078.50,1078.25,1078.25,46,24,70.00
02/12/2004,08:21,1078.25,1078.50,1078.25,1078.25,22,12,34.00
02/12/2004,08:22,1078.25,1078.50,1078.25,1078.25,1,8,9.00
02/12/2004,08:23,1078.25,1078.50,1078.25,1078.50,61,12,73.00
02/12/2004,08:24,1078.25,1078.25,1078.25,1078.25,0,4,4.00
02/12/2004,08:25,1078.25,1078.50,1078.25,1078.50,22,6,28.00
02/12/2004,08:26,1078.25,1078.50,1078.25,1078.25,60,3,63.00
02/12/2004,08:27,1078.50,1078.75,1078.25,1078.75,63,21,84.00
02/12/2004,08:28,1078.75,1078.75,1078.25,1078.50,14,144,158.00
02/12/2004,08:29,1078.50,1078.75,1078.25,1078.75,55,15,70.00
02/12/2004,08:30,1078.75,1079.00,1078.50,1078.75,479,355,834.00
02/12/2004,08:31,1078.75,1078.75,1078.00,1078.50,1752,1398,3150.00
02/12/2004,08:32,1078.50,1078.50,1078.00,1078.25,534,922,1456.00
02/12/2004,08:33,1078.25,1078.50,1078.00,1078.00,686,1428,2114.00
02/12/2004,08:34,1078.00,1078.00,1077.75,1077.75,1038,423,1461.00
02/12/2004,08:35,1077.75,1078.00,1077.50,1078.00,940,1173,2113.00
02/12/2004,08:36,1077.75,1078.25,1077.75,1078.25,939,230,1169.00
02/12/2004,08:37,1078.00,1078.50,1078.00,1078.50,641,432,1073.00
02/12/2004,08:38,1078.50,1078.75,1078.25,1078.50,896,204,1100.00
02/12/2004,08:39,1078.50,1079.00,1078.25,1079.00,1964,165,2129.00
02/12/2004,08:40,1079.00,1079.25,1078.25,1078.25,1007,1438,2445.00
02/12/2004,08:41,1078.25,1078.75,1078.00,1078.00,569,2012,2581.00
02/12/2004,08:42,1078.00,1078.50,1077.75,1078.25,1862,2148,4010.00
02/12/2004,08:43,1078.25,1079.00,1078.25,1078.75,1013,813,1826.00
02/12/2004,08:44,1079.00,1079.25,1078.50,1078.50,1146,869,2015.00
02/12/2004,08:45,1078.50,1079.25,1078.50,1079.00,1053,324,1377.00
02/12/2004,08:46,1079.25,1079.25,1078.50,1078.75,636,835,1471.00
02/12/2004,08:47,1079.00,1079.00,1078.50,1078.75,378,1047,1425.00
02/12/2004,08:48,1079.00,1079.25,1078.75,1078.75,313,621,934.00
02/12/2004,08:49,1078.75,1079.25,1078.50,1078.50,371,1116,1487.00
02/12/2004,08:50,1078.50,1079.25,1078.50,1078.75,948,863,1811.00
02/12/2004,08:51,1078.75,1079.00,1078.50,1079.00,1042,85,1127.00
02/12/2004,08:52,1079.00,1079.25,1078.75,1078.75,860,657,1517.00
02/12/2004,08:53,1078.75,1079.00,1078.50,1078.75,262,365,627.00
02/12/2004,08:54,1078.75,1079.00,1078.50,1078.75,193,269,462.00
02/12/2004,08:55,1079.00,1079.00,1078.75,1078.75,174,293,467.00
02/12/2004,08:56,1078.75,1079.00,1078.50,1078.50,141,476,617.00
02/12/2004,08:57,1078.75,1079.00,1078.50,1079.00,325,273,598.00
02/12/2004,08:58,1078.75,1079.75,1078.75,1079.50,3596,675,4271.00
02/12/2004,08:59,1079.50,1079.75,1079.25,1079.25,171,1023,1194.00
02/12/2004,09:00,1079.50,1079.75,1079.25,1079.50,378,164,542.00
02/12/2004,09:01,1079.75,1080.00,1079.25,1079.25,710,1011,1721.00
02/12/2004,09:02,1079.50,1079.75,1079.25,1079.50,656,746,1402.00
02/12/2004,09:03,1079.25,1080.00,1079.25,1079.50,973,698,1671.00
02/12/2004,09:04,1079.50,1080.25,1079.50,1080.00,3027,582,3609.00
02/12/2004,09:05,1079.75,1080.25,1079.75,1079.75,781,660,1441.00
02/12/2004,09:06,1079.75,1080.00,1079.50,1079.75,551,547,1098.00
02/12/2004,09:07,1080.00,1080.50,1079.75,1080.25,1312,685,1997.00
02/12/2004,09:08,1080.00,1080.25,1079.50,1079.50,255,1271,1526.00
02/12/2004,09:09,1079.50,1080.25,1079.50,1080.00,972,377,1349.00
02/12/2004,09:10,1080.00,1080.50,1080.00,1080.00,576,318,894.00
02/12/2004,09:11,1080.00,1080.75,1080.00,1080.50,1581,234,1815.00
02/12/2004,09:12,1080.50,1080.75,1080.25,1080.75,1249,456,1705.00
02/12/2004,09:13,1080.50,1081.00,1080.50,1080.75,389,796,1185.00
02/12/2004,09:14,1080.75,1081.00,1080.75,1080.75,112,123,235.00
02/12/2004,09:15,1080.75,1081.00,1080.50,1080.75,252,865,1117.00
02/12/2004,09:16,1080.75,1081.00,1080.50,1080.50,1054,535,1589.00
02/12/2004,09:17,1080.50,1080.75,1079.75,1080.00,444,3051,3495.00
02/12/2004,09:18,1079.75,1080.00,1079.50,1079.50,90,1133,1223.00
02/12/2004,09:19,1079.50,1080.00,1079.50,1079.75,832,127,959.00
02/12/2004,09:20,1079.75,1080.00,1079.50,1079.75,1013,149,1162.00
02/12/2004,09:21,1080.00,1080.00,1079.75,1080.00,395,339,734.00
02/12/2004,09:22,1080.00,1080.25,1079.75,1080.00,424,95,519.00
02/12/2004,09:23,1080.00,1080.25,1079.75,1080.00,422,234,656.00
02/12/2004,09:24,1080.00,1080.75,1079.75,1080.75,2206,174,2380.00
02/12/2004,09:25,1080.50,1081.25,1080.50,1081.00,2172,1569,3741.00
02/12/2004,09:26,1081.25,1081.75,1080.50,1080.75,2658,3015,5673.00
02/12/2004,09:27,1080.75,1080.75,1080.50,1080.75,1799,174,1973.00
02/12/2004,09:28,1080.75,1080.75,1080.50,1080.50,123,269,392.00
02/12/2004,09:29,1080.50,1081.00,1080.50,1081.00,848,95,943.00
02/12/2004,09:30,1081.00,1081.25,1080.25,1080.25,393,1638,2031.00
02/12/2004,09:31,1080.25,1080.50,1080.00,1080.00,1055,1149,2204.00
02/12/2004,09:32,1080.25,1080.25,1080.00,1080.00,26,1143,1169.00
02/12/2004,09:33,1080.00,1080.25,1079.75,1080.00,457,500,957.00
02/12/2004,09:34,1079.75,1080.00,1079.50,1079.75,274,1105,1379.00
02/12/2004,09:35,1079.75,1080.25,1079.75,1080.25,1401,47,1448.00
02/12/2004,09:36,1080.00,1080.25,1080.00,1080.25,168,159,327.00
02/12/2004,09:37,1080.00,1080.25,1079.75,1079.75,64,277,341.00
02/12/2004,09:38,1079.75,1080.00,1079.50,1079.75,35,539,574.00
02/12/2004,09:39,1079.75,1079.75,1079.50,1079.50,110,296,406.00
02/12/2004,09:40,1079.50,1080.00,1079.50,1080.00,550,88,638.00
02/12/2004,09:41,1080.00,1080.00,1079.75,1080.00,104,72,176.00
02/12/2004,09:42,1080.00,1080.25,1079.50,1080.25,723,705,1428.00
02/12/2004,09:43,1080.00,1080.50,1080.00,1080.25,843,339,1182.00
02/12/2004,09:44,1080.50,1080.50,1080.25,1080.50,85,59,144.00
02/12/2004,09:45,1080.50,1080.75,1080.25,1080.75,697,102,799.00
02/12/2004,09:46,1080.75,1080.75,1080.00,1080.50,701,530,1231.00
02/12/2004,09:47,1080.25,1080.50,1080.00,1080.25,106,240,346.00
02/12/2004,09:48,1080.25,1080.75,1080.00,1080.75,362,119,481.00
02/12/2004,09:49,1080.75,1080.75,1080.25,1080.50,80,625,705.00
02/12/2004,09:50,1080.25,1080.75,1080.25,1080.50,305,314,619.00
02/12/2004,09:51,1080.50,1081.00,1080.50,1081.00,631,39,670.00
02/12/2004,09:52,1080.75,1081.00,1080.00,1080.00,973,1822,2795.00
02/12/2004,09:53,1080.00,1080.25,1079.75,1080.25,1562,580,2142.00
02/12/2004,09:54,1080.00,1080.25,1079.75,1080.00,210,949,1159.00
02/12/2004,09:55,1079.75,1080.25,1079.50,1080.00,455,1337,1792.00
02/12/2004,09:56,1080.00,1080.25,1080.00,1080.25,91,53,144.00
02/12/2004,09:57,1080.25,1080.50,1080.00,1080.25,774,348,1122.00
02/12/2004,09:58,1080.25,1080.25,1079.75,1080.25,251,416,667.00
02/12/2004,09:59,1080.00,1080.25,1079.25,1079.25,328,1674,2002.00
02/12/2004,10:00,1079.25,1079.75,1078.75,1079.25,1581,3171,4752.00
02/12/2004,10:01,1079.00,1079.25,1078.25,1078.75,1317,2243,3560.00
02/12/2004,10:02,1078.50,1079.00,1078.25,1079.00,485,674,1159.00
02/12/2004,10:03,1078.75,1079.00,1078.75,1078.75,147,110,257.00
02/12/2004,10:04,1079.00,1079.25,1078.75,1079.00,566,83,649.00
02/12/2004,10:05,1079.00,1079.25,1078.75,1079.00,85,303,388.00
02/12/2004,10:06,1078.75,1079.25,1078.75,1079.00,327,29,356.00
02/12/2004,10:07,1079.00,1079.25,1079.00,1079.25,31,109,140.00
02/12/2004,10:08,1079.25,1079.25,1079.00,1079.00,125,43,168.00
02/12/2004,10:09,1079.00,1079.25,1078.75,1078.75,284,386,670.00
02/12/2004,10:10,1079.00,1079.25,1078.75,1079.00,302,36,338.00
02/12/2004,10:11,1079.00,1079.25,1078.75,1078.75,92,230,322.00
02/12/2004,10:12,1078.75,1079.00,1078.50,1078.75,605,916,1521.00
02/12/2004,10:13,1078.75,1079.00,1078.50,1078.50,373,585,958.00
02/12/2004,10:14,1078.75,1079.00,1078.50,1078.50,627,341,968.00
02/12/2004,10:15,1078.75,1078.75,1078.25,1078.50,251,928,1179.00
02/12/2004,10:16,1078.50,1078.75,1078.25,1078.75,478,201,679.00
02/12/2004,10:17,1078.75,1078.75,1078.25,1078.50,167,282,449.00
02/12/2004,10:18,1078.75,1079.00,1078.50,1078.75,254,101,355.00
02/12/2004,10:19,1078.75,1079.25,1078.75,1079.25,508,115,623.00
02/12/2004,10:20,1079.25,1079.25,1079.00,1079.25,202,33,235.00
02/12/2004,10:21,1079.00,1079.50,1079.00,1079.00,517,366,883.00
02/12/2004,10:22,1079.25,1079.25,1079.00,1079.25,266,11,277.00
02/12/2004,10:23,1079.25,1079.50,1079.00,1079.50,419,49,468.00
02/12/2004,10:24,1079.50,1079.50,1079.25,1079.50,61,61,122.00
02/12/2004,10:25,1079.50,1079.50,1079.00,1079.50,583,394,977.00
02/12/2004,10:26,1079.50,1079.50,1079.25,1079.50,38,24,62.00
02/12/2004,10:27,1079.50,1079.50,1079.25,1079.25,10,43,53.00
02/12/2004,10:28,1079.25,1079.50,1079.00,1079.25,94,147,241.00
02/12/2004,10:29,1079.00,1079.25,1079.00,1079.25,10,6,16.00
02/12/2004,10:30,1079.25,1080.00,1079.00,1080.00,1800,120,1920.00
02/12/2004,10:31,1079.75,1080.75,1079.75,1080.50,1464,751,2215.00
02/12/2004,10:32,1080.50,1081.00,1080.25,1080.75,1119,247,1366.00
02/12/2004,10:33,1080.75,1081.00,1080.50,1080.75,256,122,378.00
02/12/2004,10:34,1080.50,1080.75,1080.25,1080.50,205,437,642.00
02/12/2004,10:35,1080.50,1080.50,1080.00,1080.00,45,451,496.00
02/12/2004,10:36,1080.00,1080.25,1080.00,1080.00,9,450,459.00
02/12/2004,10:37,1080.00,1080.50,1080.00,1080.50,644,296,940.00
02/12/2004,10:38,1080.25,1080.75,1080.25,1080.50,773,332,1105.00
02/12/2004,10:39,1080.50,1080.50,1079.50,1079.75,81,1005,1086.00
02/12/2004,10:40,1079.75,1079.75,1078.50,1078.75,782,2188,2970.00
02/12/2004,10:41,1078.75,1079.00,1078.50,1079.00,408,767,1175.00
02/12/2004,10:42,1079.00,1079.25,1078.75,1079.00,223,267,490.00
02/12/2004,10:43,1079.00,1079.00,1078.00,1078.00,193,1983,2176.00
02/12/2004,10:44,1078.00,1078.75,1078.00,1078.75,853,837,1690.00
02/12/2004,10:45,1078.75,1079.25,1078.75,1079.00,867,192,1059.00
02/12/2004,10:46,1079.25,1079.25,1078.75,1079.00,120,403,523.00
02/12/2004,10:47,1078.75,1079.00,1078.75,1079.00,58,267,325.00
02/12/2004,10:48,1078.75,1079.00,1078.75,1078.75,1,247,248.00
02/12/2004,10:49,1078.75,1079.00,1078.50,1079.00,255,170,425.00
02/12/2004,10:50,1078.75,1078.75,1078.75,1078.75,0,207,207.00
02/12/2004,10:51,1078.75,1079.00,1078.75,1079.00,16,192,208.00
02/12/2004,10:52,1078.75,1079.00,1078.75,1078.75,113,18,131.00
02/12/2004,10:53,1079.00,1079.25,1079.00,1079.25,403,23,426.00
02/12/2004,10:54,1079.00,1079.00,1078.75,1079.00,34,192,226.00
02/12/2004,10:55,1078.75,1079.00,1078.75,1078.75,69,141,210.00
02/12/2004,10:56,1078.75,1079.00,1077.75,1078.00,182,2221,2403.00
02/12/2004,10:57,1077.75,1078.00,1077.50,1077.75,542,1183,1725.00
02/12/2004,10:58,1077.75,1078.00,1077.50,1077.75,865,772,1637.00
02/12/2004,10:59,1077.75,1078.25,1077.50,1078.25,945,539,1484.00
02/12/2004,11:00,1078.25,1078.50,1078.00,1078.50,732,344,1076.00
02/12/2004,11:01,1078.25,1078.50,1078.25,1078.25,187,66,253.00
02/12/2004,11:02,1078.50,1078.75,1078.25,1078.50,728,32,760.00
02/12/2004,11:03,1078.75,1078.75,1078.25,1078.50,55,319,374.00
02/12/2004,11:04,1078.50,1078.50,1078.00,1078.50,363,409,772.00
02/12/2004,11:05,1078.50,1078.50,1078.25,1078.25,20,74,94.00
02/12/2004,11:06,1078.25,1078.25,1077.75,1077.75,267,929,1196.00
02/12/2004,11:07,1078.00,1078.00,1077.25,1077.75,691,1720,2411.00
02/12/2004,11:08,1077.75,1078.00,1077.25,1078.00,696,494,1190.00
02/12/2004,11:09,1078.00,1078.25,1077.75,1078.00,772,243,1015.00
02/12/2004,11:10,1078.00,1078.25,1078.00,1078.00,52,17,69.00
02/12/2004,11:11,1078.25,1079.25,1078.00,1079.00,2892,177,3069.00
02/12/2004,11:12,1079.00,1079.00,1078.50,1078.75,194,343,537.00
02/12/2004,11:13,1078.75,1079.00,1078.50,1078.50,4,214,218.00
02/12/2004,11:14,1078.75,1079.00,1078.50,1078.75,94,186,280.00
02/12/2004,11:15,1078.50,1078.50,1078.00,1078.25,211,963,1174.00
02/12/2004,11:16,1078.25,1078.75,1078.25,1078.75,516,374,890.00
02/12/2004,11:17,1078.75,1079.00,1078.50,1078.75,345,71,416.00
02/12/2004,11:18,1078.75,1078.75,1078.50,1078.75,318,6,324.00
02/12/2004,11:19,1078.75,1078.75,1078.50,1078.50,63,27,90.00
02/12/2004,11:20,1078.50,1078.50,1078.25,1078.25,103,820,923.00
02/12/2004,11:21,1078.25,1078.50,1078.25,1078.50,269,13,282.00
02/12/2004,11:22,1078.50,1078.50,1078.25,1078.50,31,7,38.00
02/12/2004,11:23,1078.50,1078.50,1078.25,1078.50,39,326,365.00
02/12/2004,11:24,1078.50,1078.75,1078.50,1078.50,251,12,263.00
02/12/2004,11:25,1078.75,1078.75,1078.00,1078.25,73,744,817.00
02/12/2004,11:26,1078.25,1078.50,1078.00,1078.25,375,82,457.00
02/12/2004,11:27,1078.25,1078.50,1078.25,1078.25,2,222,224.00
02/12/2004,11:28,1078.00,1078.25,1077.75,1077.75,26,343,369.00
02/12/2004,11:29,1077.75,1078.00,1077.75,1078.00,38,27,65.00
02/12/2004,11:30,1078.00,1078.25,1077.75,1078.00,382,740,1122.00
02/12/2004,11:31,1078.00,1078.50,1077.75,1078.50,685,106,791.00
02/12/2004,11:32,1078.25,1078.50,1077.75,1077.75,63,538,601.00
02/12/2004,11:33,1077.75,1078.00,1077.50,1077.75,63,262,325.00
02/12/2004,11:34,1077.75,1078.00,1077.75,1077.75,121,138,259.00
02/12/2004,11:35,1077.75,1077.75,1077.50,1077.75,36,150,186.00
02/12/2004,11:36,1077.75,1077.75,1077.25,1077.50,165,699,864.00
02/12/2004,11:37,1077.25,1077.50,1077.25,1077.25,26,432,458.00
02/12/2004,11:38,1077.25,1077.50,1076.75,1076.75,706,1896,2602.00
02/12/2004,11:39,1077.00,1077.00,1076.00,1076.00,1025,2672,3697.00
02/12/2004,11:40,1076.00,1076.75,1076.00,1076.50,2120,802,2922.00
02/12/2004,11:41,1076.50,1076.50,1076.00,1076.25,487,772,1259.00
02/12/2004,11:42,1076.25,1076.25,1076.00,1076.25,977,449,1426.00
02/12/2004,11:43,1076.25,1076.25,1075.75,1076.00,956,1376,2332.00
02/12/2004,11:44,1076.00,1076.25,1075.75,1076.25,809,138,947.00
02/12/2004,11:45,1076.25,1076.50,1076.25,1076.25,551,531,1082.00
02/12/2004,11:46,1076.50,1076.50,1076.25,1076.50,129,56,185.00
02/12/2004,11:47,1076.50,1076.50,1075.75,1076.00,103,889,992.00
02/12/2004,11:48,1076.00,1076.50,1076.00,1076.50,1142,73,1215.00
02/12/2004,11:49,1076.50,1076.50,1076.00,1076.25,149,169,318.00
02/12/2004,11:50,1076.25,1076.50,1076.25,1076.25,152,12,164.00
02/12/2004,11:51,1076.50,1076.50,1076.25,1076.50,92,17,109.00
02/12/2004,11:52,1076.50,1076.50,1076.25,1076.50,115,8,123.00
02/12/2004,11:53,1076.50,1076.50,1076.25,1076.25,164,1005,1169.00
02/12/2004,11:54,1076.50,1076.50,1076.00,1076.50,376,279,655.00
02/12/2004,11:55,1076.25,1076.50,1076.25,1076.50,9,110,119.00
02/12/2004,11:56,1076.25,1076.75,1076.25,1076.75,1012,10,1022.00
02/12/2004,11:57,1076.50,1076.75,1076.50,1076.50,46,32,78.00
02/12/2004,11:58,1076.50,1076.75,1076.50,1076.75,23,5,28.00
02/12/2004,11:59,1076.50,1076.75,1076.50,1076.50,209,4,213.00
02/12/2004,12:00,1076.75,1076.75,1076.25,1076.50,555,280,835.00
02/12/2004,12:01,1076.50,1076.75,1076.25,1076.25,58,225,283.00
02/12/2004,12:02,1076.50,1076.75,1076.25,1076.50,173,67,240.00
02/12/2004,12:03,1076.50,1076.75,1076.25,1076.50,100,126,226.00
02/12/2004,12:04,1076.75,1076.75,1076.25,1076.50,83,95,178.00
02/12/2004,12:05,1076.25,1076.50,1076.25,1076.25,50,45,95.00
02/12/2004,12:06,1076.25,1076.50,1076.00,1076.00,69,633,702.00
02/12/2004,12:07,1076.00,1076.00,1075.50,1075.50,142,2077,2219.00
02/12/2004,12:08,1075.50,1075.50,1075.25,1075.50,1005,1651,2656.00
02/12/2004,12:09,1075.50,1075.75,1075.25,1075.75,614,400,1014.00
02/12/2004,12:10,1075.75,1076.00,1075.75,1076.00,665,30,695.00
02/12/2004,12:11,1076.00,1076.25,1075.75,1076.25,1461,17,1478.00
02/12/2004,12:12,1076.25,1076.50,1076.25,1076.50,165,76,241.00
02/12/2004,12:13,1076.50,1076.50,1076.25,1076.25,10,104,114.00
02/12/2004,12:14,1076.25,1076.50,1076.25,1076.50,20,51,71.00
02/12/2004,12:15,1076.50,1076.50,1076.00,1076.25,245,306,551.00
02/12/2004,12:16,1076.25,1076.50,1076.00,1076.50,322,10,332.00
02/12/2004,12:17,1076.50,1076.50,1076.25,1076.50,365,8,373.00
02/12/2004,12:18,1076.50,1076.75,1076.25,1076.50,108,386,494.00
02/12/2004,12:19,1076.25,1076.50,1076.25,1076.25,87,11,98.00
02/12/2004,12:20,1076.25,1076.50,1076.00,1076.25,6,252,258.00
02/12/2004,12:21,1076.00,1076.25,1075.75,1076.00,192,349,541.00
02/12/2004,12:22,1076.00,1076.75,1076.00,1076.75,642,20,662.00
02/12/2004,12:23,1076.75,1077.25,1076.50,1077.25,2881,58,2939.00
02/12/2004,12:24,1077.25,1077.25,1076.75,1077.00,335,276,611.00
02/12/2004,12:25,1077.25,1077.25,1076.75,1076.75,197,13,210.00
02/12/2004,12:26,1076.75,1077.00,1076.75,1076.75,31,411,442.00
02/12/2004,12:27,1077.00,1077.25,1076.75,1077.25,455,68,523.00
02/12/2004,12:28,1077.25,1077.25,1076.75,1076.75,84,396,480.00
02/12/2004,12:29,1076.75,1077.00,1076.50,1076.50,56,962,1018.00
02/12/2004,12:30,1076.75,1077.00,1076.50,1076.75,301,196,497.00
02/12/2004,12:31,1076.75,1077.00,1076.50,1076.75,53,223,276.00
02/12/2004,12:32,1076.75,1076.75,1076.00,1076.25,72,669,741.00
02/12/2004,12:33,1076.00,1076.25,1076.00,1076.25,42,409,451.00
02/12/2004,12:34,1076.00,1076.25,1076.00,1076.25,202,43,245.00
02/12/2004,12:35,1076.25,1076.50,1076.00,1076.25,102,101,203.00
02/12/2004,12:36,1076.25,1076.25,1075.75,1075.75,79,334,413.00
02/12/2004,12:37,1075.75,1076.25,1075.75,1076.00,299,43,342.00
02/12/2004,12:38,1076.00,1076.25,1076.00,1076.00,23,30,53.00
02/12/2004,12:39,1076.00,1076.25,1076.00,1076.00,2,7,9.00
02/12/2004,12:40,1076.25,1076.25,1075.50,1075.75,475,969,1444.00
02/12/2004,12:41,1075.75,1076.00,1075.50,1075.75,207,185,392.00
02/12/2004,12:42,1075.75,1075.75,1075.25,1075.25,174,791,965.00
02/12/2004,12:43,1075.25,1075.75,1074.75,1075.25,910,1804,2714.00
02/12/2004,12:44,1075.25,1075.75,1075.00,1075.25,1025,501,1526.00
02/12/2004,12:45,1075.50,1075.75,1075.25,1075.75,365,51,416.00
02/12/2004,12:46,1075.75,1075.75,1075.50,1075.75,216,201,417.00
02/12/2004,12:47,1075.75,1076.00,1075.75,1076.00,542,66,608.00
02/12/2004,12:48,1075.75,1076.00,1075.75,1075.75,333,314,647.00
02/12/2004,12:49,1075.75,1076.00,1075.75,1076.00,640,4,644.00
02/12/2004,12:50,1075.75,1076.50,1075.75,1076.50,1246,349,1595.00
02/12/2004,12:51,1076.50,1077.00,1076.50,1076.75,1120,367,1487.00
02/12/2004,12:52,1076.75,1076.75,1076.50,1076.75,41,46,87.00
02/12/2004,12:53,1076.50,1076.50,1076.25,1076.50,117,223,340.00
02/12/2004,12:54,1076.50,1076.50,1076.25,1076.25,3,240,243.00
02/12/2004,12:55,1076.50,1076.50,1076.00,1076.00,82,278,360.00
02/12/2004,12:56,1076.25,1076.50,1076.00,1076.50,327,43,370.00
02/12/2004,12:57,1076.50,1077.75,1076.50,1077.50,2680,352,3032.00
02/12/2004,12:58,1077.75,1078.50,1077.50,1078.25,2103,592,2695.00
02/12/2004,12:59,1078.25,1078.50,1077.25,1077.50,646,1602,2248.00
02/12/2004,13:00,1077.50,1077.75,1077.50,1077.50,227,396,623.00
02/12/2004,13:01,1077.50,1078.25,1077.50,1078.25,1219,661,1880.00
02/12/2004,13:02,1078.25,1078.25,1077.50,1077.50,45,819,864.00
02/12/2004,13:03,1077.75,1077.75,1077.25,1077.50,79,397,476.00
02/12/2004,13:04,1077.25,1077.50,1077.25,1077.25,165,92,257.00
02/12/2004,13:05,1077.25,1077.50,1077.25,1077.50,45,33,78.00
02/12/2004,13:06,1077.25,1077.75,1077.25,1077.50,422,893,1315.00
02/12/2004,13:07,1077.50,1077.50,1077.25,1077.25,25,285,310.00
02/12/2004,13:08,1077.00,1077.25,1076.75,1077.00,160,925,1085.00
02/12/2004,13:09,1077.00,1077.75,1076.75,1077.50,847,469,1316.00
02/12/2004,13:10,1077.75,1077.75,1077.25,1077.50,296,603,899.00
02/12/2004,13:11,1077.25,1077.50,1077.25,1077.50,199,12,211.00
02/12/2004,13:12,1077.50,1077.75,1077.25,1077.50,153,65,218.00
02/12/2004,13:13,1077.25,1077.75,1077.25,1077.25,243,350,593.00
02/12/2004,13:14,1077.50,1077.50,1077.25,1077.25,39,14,53.00
02/12/2004,13:15,1077.50,1077.75,1077.25,1077.50,223,442,665.00
02/12/2004,13:16,1077.50,1077.75,1077.50,1077.75,512,15,527.00
02/12/2004,13:17,1077.75,1078.00,1077.50,1077.75,938,443,1381.00
02/12/2004,13:18,1077.75,1078.00,1077.25,1077.25,247,473,720.00
02/12/2004,13:19,1077.25,1077.25,1077.00,1077.25,601,221,822.00
02/12/2004,13:20,1077.00,1077.00,1076.25,1076.25,190,2339,2529.00
02/12/2004,13:21,1076.25,1076.75,1076.00,1076.50,457,497,954.00
02/12/2004,13:22,1076.25,1076.75,1076.25,1076.75,334,214,548.00
02/12/2004,13:23,1076.75,1076.75,1076.25,1076.50,349,257,606.00
02/12/2004,13:24,1076.50,1077.00,1076.50,1076.75,274,301,575.00
02/12/2004,13:25,1076.75,1076.75,1076.50,1076.75,37,24,61.00
02/12/2004,13:26,1076.75,1076.75,1076.50,1076.75,62,8,70.00
02/12/2004,13:27,1076.75,1077.00,1076.50,1076.75,363,130,493.00
02/12/2004,13:28,1076.75,1076.75,1076.50,1076.50,123,1,124.00
02/12/2004,13:29,1076.75,1076.75,1076.50,1076.75,16,20,36.00
02/12/2004,13:30,1076.75,1076.75,1076.25,1076.50,92,349,441.00
02/12/2004,13:31,1076.50,1076.50,1076.25,1076.25,144,31,175.00
02/12/2004,13:32,1076.50,1076.75,1076.25,1076.50,966,257,1223.00
02/12/2004,13:33,1076.50,1076.75,1076.50,1076.75,189,337,526.00
02/12/2004,13:34,1076.75,1076.75,1076.50,1076.50,148,26,174.00
02/12/2004,13:35,1076.50,1076.75,1076.50,1076.75,4,517,521.00
02/12/2004,13:36,1076.50,1077.00,1076.50,1077.00,586,127,713.00
02/12/2004,13:37,1077.00,1077.25,1076.50,1076.50,434,607,1041.00
02/12/2004,13:38,1076.50,1076.75,1076.50,1076.75,251,10,261.00
02/12/2004,13:39,1076.75,1076.75,1076.50,1076.75,79,19,98.00
02/12/2004,13:40,1076.50,1077.00,1076.50,1076.50,78,153,231.00
02/12/2004,13:41,1076.75,1076.75,1076.25,1076.25,212,1042,1254.00
02/12/2004,13:42,1076.25,1076.50,1076.00,1076.00,144,638,782.00
02/12/2004,13:43,1076.25,1076.25,1075.75,1075.75,49,625,674.00
02/12/2004,13:44,1076.00,1076.00,1075.75,1075.75,729,1048,1777.00
02/12/2004,13:45,1075.75,1075.75,1075.25,1075.50,378,2038,2416.00
02/12/2004,13:46,1075.75,1076.00,1075.50,1076.00,736,104,840.00
02/12/2004,13:47,1076.00,1076.25,1075.75,1076.00,355,819,1174.00
02/12/2004,13:48,1076.00,1076.25,1076.00,1076.00,164,143,307.00
02/12/2004,13:49,1076.00,1076.75,1076.00,1076.75,649,271,920.00
02/12/2004,13:50,1076.50,1077.00,1076.25,1076.25,488,1668,2156.00
02/12/2004,13:51,1076.50,1076.50,1076.00,1076.25,155,229,384.00
02/12/2004,13:52,1076.25,1077.00,1076.00,1076.75,849,125,974.00
02/12/2004,13:53,1076.75,1076.75,1076.50,1076.75,188,5,193.00
02/12/2004,13:54,1076.75,1077.00,1076.75,1076.75,145,382,527.00
02/12/2004,13:55,1077.00,1077.00,1076.25,1076.25,96,573,669.00
02/12/2004,13:56,1076.25,1076.50,1076.00,1076.25,248,334,582.00
02/12/2004,13:57,1076.25,1076.50,1076.25,1076.50,88,7,95.00
02/12/2004,13:58,1076.50,1076.75,1076.50,1076.75,64,22,86.00
02/12/2004,13:59,1076.75,1077.00,1076.50,1076.75,314,166,480.00
02/12/2004,14:00,1076.75,1076.75,1076.25,1076.50,149,190,339.00
02/12/2004,14:01,1076.25,1076.75,1076.25,1076.50,129,43,172.00
02/12/2004,14:02,1076.75,1076.75,1075.75,1075.75,208,2055,2263.00
02/12/2004,14:03,1075.75,1076.00,1075.50,1076.00,753,370,1123.00
02/12/2004,14:04,1075.75,1076.25,1075.75,1076.25,591,19,610.00
02/12/2004,14:05,1076.25,1076.75,1076.00,1076.75,573,203,776.00
02/12/2004,14:06,1076.75,1077.00,1076.50,1077.00,680,592,1272.00
02/12/2004,14:07,1076.75,1077.00,1076.00,1076.25,73,1055,1128.00
02/12/2004,14:08,1076.00,1076.50,1076.00,1076.50,387,644,1031.00
02/12/2004,14:09,1076.25,1076.50,1075.25,1076.00,736,1817,2553.00
02/12/2004,14:10,1076.00,1076.25,1075.75,1075.75,44,1010,1054.00
02/12/2004,14:11,1075.75,1075.75,1074.75,1074.75,1253,3588,4841.00
02/12/2004,14:12,1074.75,1075.75,1074.75,1075.25,1941,1738,3679.00
02/12/2004,14:13,1075.25,1075.75,1075.00,1075.50,486,278,764.00
02/12/2004,14:14,1075.50,1075.75,1075.50,1075.75,805,91,896.00
02/12/2004,14:15,1075.50,1076.25,1075.50,1076.00,1190,187,1377.00
02/12/2004,14:16,1076.00,1076.25,1075.75,1075.75,113,312,425.00
02/12/2004,14:17,1075.75,1076.25,1075.75,1076.00,300,99,399.00
02/12/2004,14:18,1076.00,1076.25,1075.50,1075.50,102,713,815.00
02/12/2004,14:19,1075.50,1075.50,1075.25,1075.25,285,822,1107.00
02/12/2004,14:20,1075.25,1075.50,1075.00,1075.00,17,965,982.00
02/12/2004,14:21,1075.00,1075.50,1075.00,1075.50,655,357,1012.00
02/12/2004,14:22,1075.25,1075.50,1075.00,1075.50,486,489,975.00
02/12/2004,14:23,1075.50,1075.75,1075.50,1075.75,117,18,135.00
02/12/2004,14:24,1075.50,1075.50,1075.25,1075.50,57,893,950.00
02/12/2004,14:25,1075.50,1075.75,1075.25,1075.50,487,326,813.00
02/12/2004,14:26,1075.75,1075.75,1075.50,1075.50,57,161,218.00
02/12/2004,14:27,1075.50,1075.75,1075.25,1075.50,135,320,455.00
02/12/2004,14:28,1075.50,1076.25,1075.50,1076.00,1550,56,1606.00
02/12/2004,14:29,1076.00,1076.25,1076.00,1076.25,37,276,313.00
02/12/2004,14:30,1076.25,1076.25,1076.00,1076.00,88,355,443.00
02/12/2004,14:31,1076.00,1076.75,1076.00,1076.50,1410,65,1475.00
02/12/2004,14:32,1076.75,1076.75,1076.25,1076.50,136,883,1019.00
02/12/2004,14:33,1076.25,1076.75,1076.25,1076.25,315,1415,1730.00
02/12/2004,14:34,1076.25,1076.50,1076.00,1076.25,28,567,595.00
02/12/2004,14:35,1076.25,1076.50,1076.00,1076.25,265,62,327.00
02/12/2004,14:36,1076.25,1077.00,1076.25,1076.75,2846,732,3578.00
02/12/2004,14:37,1076.75,1077.25,1076.75,1076.75,2330,480,2810.00
02/12/2004,14:38,1077.00,1077.00,1076.50,1076.50,238,1261,1499.00
02/12/2004,14:39,1076.75,1076.75,1076.50,1076.50,63,532,595.00
02/12/2004,14:40,1076.75,1076.75,1076.50,1076.50,120,285,405.00
02/12/2004,14:41,1076.50,1077.00,1076.25,1077.00,925,1264,2189.00
02/12/2004,14:42,1077.00,1077.00,1076.25,1076.50,76,1071,1147.00
02/12/2004,14:43,1076.50,1076.75,1076.50,1076.50,284,20,304.00
02/12/2004,14:44,1076.75,1076.75,1076.25,1076.25,391,748,1139.00
02/12/2004,14:45,1076.25,1076.75,1076.00,1076.00,625,980,1605.00
02/12/2004,14:46,1076.00,1076.50,1076.00,1076.50,150,191,341.00
02/12/2004,14:47,1076.25,1076.75,1076.25,1076.25,478,293,771.00
02/12/2004,14:48,1076.25,1076.50,1076.00,1076.25,99,733,832.00
02/12/2004,14:49,1076.25,1076.25,1076.00,1076.25,181,180,361.00
02/12/2004,14:50,1076.25,1076.50,1075.75,1076.00,218,946,1164.00
02/12/2004,14:51,1076.00,1076.25,1075.75,1076.25,436,64,500.00
02/12/2004,14:52,1076.00,1076.25,1076.00,1076.00,18,40,58.00
02/12/2004,14:53,1076.00,1076.25,1075.25,1075.25,337,3208,3545.00
02/12/2004,14:54,1075.25,1075.75,1075.00,1075.75,814,656,1470.00
02/12/2004,14:55,1075.50,1076.00,1075.50,1075.75,652,1177,1829.00
02/12/2004,14:56,1076.00,1076.00,1075.50,1075.75,97,348,445.00
02/12/2004,14:57,1075.50,1076.25,1075.50,1076.00,2225,507,2732.00
02/12/2004,14:58,1076.00,1076.00,1075.75,1076.00,500,180,680.00
02/12/2004,14:59,1076.00,1076.00,1075.75,1075.75,806,510,1316.00
02/12/2004,15:00,1076.00,1076.00,1075.50,1075.50,843,1833,2676.00
02/12/2004,15:01,1075.50,1076.50,1075.50,1076.00,2384,1347,3731.00
02/12/2004,15:02,1076.00,1077.25,1075.75,1076.50,2783,1062,3845.00
02/12/2004,15:03,1076.50,1076.75,1075.75,1076.00,812,1210,2022.00
02/12/2004,15:04,1075.75,1076.00,1075.75,1076.00,205,1546,1751.00
02/12/2004,15:05,1075.75,1076.00,1075.75,1076.00,214,314,528.00
02/12/2004,15:06,1075.75,1076.25,1075.75,1075.75,570,309,879.00
02/12/2004,15:07,1075.75,1076.25,1075.50,1076.25,1595,845,2440.00
02/12/2004,15:08,1076.25,1076.50,1076.25,1076.50,773,212,985.00
02/12/2004,15:09,1076.25,1076.75,1076.25,1076.50,879,54,933.00
02/12/2004,15:10,1076.50,1076.50,1075.75,1076.00,49,1096,1145.00
02/12/2004,15:11,1075.75,1076.00,1075.50,1076.00,280,557,837.00
02/12/2004,15:12,1076.00,1076.25,1075.75,1075.75,426,158,584.00
02/12/2004,15:13,1076.00,1076.00,1075.75,1075.75,252,223,475.00
02/12/2004,15:14,1075.75,1076.00,1075.25,1075.25,208,2485,2693.00
02/12/2004,15:15,1075.50,1075.75,1075.00,1075.50,1927,1660,3587.00
02/12/2004,15:16,1075.50,1075.50,1075.50,1075.50,1,0,1.00
02/12/2004,15:31,1075.75,1076.25,1075.50,1075.75,250,187,437.00
02/12/2004,15:32,1075.75,1075.75,1075.50,1075.75,2,137,139.00
02/12/2004,15:33,1075.50,1076.00,1075.50,1075.75,139,62,201.00
02/12/2004,15:34,1075.75,1075.75,1075.50,1075.75,43,102,145.00
02/12/2004,15:35,1076.00,1076.00,1075.75,1075.75,1,44,45.00
02/12/2004,15:36,1076.00,1076.00,1075.75,1076.00,2,1,3.00
02/12/2004,15:37,1076.00,1076.00,1075.75,1075.75,105,59,164.00
02/12/2004,15:38,1076.00,1076.00,1076.00,1076.00,3,0,3.00
02/12/2004,15:39,1076.00,1076.25,1076.00,1076.00,109,77,186.00
02/12/2004,15:40,1076.25,1076.50,1076.00,1076.25,248,21,269.00
02/12/2004,15:41,1076.25,1076.25,1076.25,1076.25,73,0,73.00
02/12/2004,15:42,1076.25,1076.25,1076.00,1076.25,55,50,105.00
02/12/2004,15:43,1076.50,1076.50,1076.25,1076.25,125,6,131.00
02/12/2004,15:44,1076.50,1076.50,1076.50,1076.50,4,0,4.00
02/12/2004,15:45,1076.50,1076.50,1076.50,1076.50,75,0,75.00
02/12/2004,15:46,1076.50,1076.50,1076.50,1076.50,74,0,74.00
02/12/2004,15:47,1076.50,1076.75,1076.50,1076.50,11,6,17.00
02/12/2004,15:48,1076.50,1076.50,1076.50,1076.50,0,2,2.00
02/12/2004,15:49,1076.50,1076.50,1076.25,1076.25,0,8,8.00
02/12/2004,15:51,1076.25,1076.25,1076.25,1076.25,0,1,1.00
02/12/2004,15:52,1076.50,1076.50,1076.50,1076.50,3,0,3.00
02/12/2004,15:53,1076.50,1076.50,1076.25,1076.25,2,1,3.00
02/12/2004,15:54,1076.25,1076.25,1076.25,1076.25,0,6,6.00
02/12/2004,15:55,1076.50,1076.50,1076.25,1076.25,1,2,3.00
02/12/2004,15:56,1076.50,1076.50,1076.25,1076.25,9,90,99.00
02/12/2004,15:57,1076.25,1076.50,1076.25,1076.25,1,62,63.00
02/12/2004,15:58,1076.25,1076.25,1076.25,1076.25,0,19,19.00
02/12/2004,15:59,1076.25,1076.25,1076.25,1076.25,0,10,10.00
02/12/2004,16:00,1076.25,1076.50,1076.25,1076.25,16,14,30.00
02/12/2004,17:01,1076.25,1076.50,1076.25,1076.50,130,0,130.00
02/12/2004,17:04,1076.50,1076.50,1076.50,1076.50,1,0,1.00
02/12/2004,17:05,1076.75,1076.75,1076.50,1076.50,1,3,4.00
02/12/2004,17:07,1076.75,1076.75,1076.50,1076.75,43,10,53.00
02/12/2004,17:10,1076.50,1076.50,1076.50,1076.50,0,6,6.00
02/12/2004,17:11,1076.75,1076.75,1076.50,1076.50,1,2,3.00
02/12/2004,17:19,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,17:22,1076.50,1076.50,1076.50,1076.50,0,20,20.00
02/12/2004,17:23,1076.50,1076.50,1076.50,1076.50,0,10,10.00
02/12/2004,17:24,1076.50,1076.50,1076.50,1076.50,0,7,7.00
02/12/2004,17:25,1076.50,1076.75,1076.50,1076.75,17,4,21.00
02/12/2004,17:26,1076.75,1076.75,1076.75,1076.75,2,0,2.00
02/12/2004,17:27,1076.75,1076.75,1076.75,1076.75,3,0,3.00
02/12/2004,17:30,1076.75,1076.75,1076.75,1076.75,20,0,20.00
02/12/2004,17:33,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,17:42,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,17:45,1076.50,1076.50,1076.50,1076.50,0,4,4.00
02/12/2004,17:46,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,17:52,1076.50,1076.75,1076.50,1076.75,12,2,14.00
02/12/2004,17:53,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,17:56,1076.50,1076.75,1076.50,1076.75,5,14,19.00
02/12/2004,17:58,1076.50,1076.50,1076.50,1076.50,0,20,20.00
02/12/2004,18:03,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,18:04,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,18:05,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,18:06,1076.50,1076.50,1076.50,1076.50,0,3,3.00
02/12/2004,18:07,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,18:09,1076.25,1076.25,1076.25,1076.25,0,23,23.00
02/12/2004,18:10,1076.25,1076.25,1076.25,1076.25,0,1,1.00
02/12/2004,18:11,1076.00,1076.00,1076.00,1076.00,0,4,4.00
02/12/2004,18:13,1076.25,1076.25,1076.25,1076.25,2,0,2.00
02/12/2004,18:16,1076.25,1076.25,1076.25,1076.25,10,0,10.00
02/12/2004,18:20,1076.25,1076.25,1076.25,1076.25,10,0,10.00
02/12/2004,18:22,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,18:24,1076.25,1076.25,1076.25,1076.25,6,0,6.00
02/12/2004,18:26,1076.25,1076.25,1076.25,1076.25,8,0,8.00
02/12/2004,18:28,1076.25,1076.50,1076.25,1076.50,8,0,8.00
02/12/2004,18:33,1076.50,1076.50,1076.50,1076.50,2,0,2.00
02/12/2004,18:34,1076.50,1076.50,1076.50,1076.50,2,0,2.00
02/12/2004,18:35,1076.25,1076.25,1076.25,1076.25,0,2,2.00
02/12/2004,18:36,1076.25,1076.25,1076.25,1076.25,0,13,13.00
02/12/2004,18:42,1076.50,1076.50,1076.50,1076.50,1,0,1.00
02/12/2004,18:43,1076.25,1076.25,1076.25,1076.25,0,3,3.00
02/12/2004,18:44,1076.25,1076.50,1076.25,1076.50,2,2,4.00
02/12/2004,18:46,1076.25,1076.25,1076.25,1076.25,0,1,1.00
02/12/2004,18:49,1076.50,1076.50,1076.00,1076.00,3,10,13.00
02/12/2004,18:50,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,18:53,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,18:54,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,18:56,1076.25,1076.25,1076.25,1076.25,3,0,3.00
02/12/2004,18:58,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,19:01,1076.25,1076.25,1076.00,1076.00,1,28,29.00
02/12/2004,19:02,1076.00,1076.25,1076.00,1076.25,4,20,24.00
02/12/2004,19:03,1076.25,1076.25,1076.25,1076.25,5,0,5.00
02/12/2004,19:04,1076.25,1076.25,1076.25,1076.25,3,0,3.00
02/12/2004,19:11,1076.25,1076.25,1076.25,1076.25,5,0,5.00
02/12/2004,19:12,1076.25,1076.25,1076.25,1076.25,6,0,6.00
02/12/2004,19:13,1076.25,1076.25,1076.25,1076.25,2,0,2.00
02/12/2004,19:16,1076.25,1076.25,1076.25,1076.25,9,0,9.00
02/12/2004,19:18,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,19:19,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,19:20,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,19:21,1076.25,1076.25,1076.25,1076.25,1,0,1.00
02/12/2004,19:23,1076.00,1076.00,1076.00,1076.00,0,2,2.00
02/12/2004,19:24,1076.25,1076.25,1076.25,1076.25,4,0,4.00
02/12/2004,19:26,1076.50,1076.50,1076.50,1076.50,1,0,1.00
02/12/2004,19:39,1076.25,1076.25,1076.25,1076.25,0,4,4.00
02/12/2004,19:52,1076.50,1076.50,1076.50,1076.50,5,0,5.00
02/12/2004,19:55,1076.50,1076.50,1076.50,1076.50,17,0,17.00
02/12/2004,20:01,1076.75,1076.75,1076.75,1076.75,51,0,51.00
02/12/2004,20:03,1076.50,1076.75,1076.50,1076.75,4,1,5.00
02/12/2004,20:04,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,20:05,1076.50,1076.50,1076.50,1076.50,0,2,2.00
02/12/2004,20:08,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,20:09,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,20:10,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,20:11,1076.75,1076.75,1076.50,1076.50,1,1,2.00
02/12/2004,20:14,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,20:16,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,20:22,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,20:30,1076.75,1076.75,1076.75,1076.75,4,0,4.00
02/12/2004,20:35,1076.75,1076.75,1076.75,1076.75,22,0,22.00
02/12/2004,20:40,1076.75,1076.75,1076.75,1076.75,3,0,3.00
02/12/2004,20:47,1076.50,1076.50,1076.50,1076.50,0,2,2.00
02/12/2004,20:48,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,20:49,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,20:51,1076.75,1076.75,1076.75,1076.75,2,0,2.00
02/12/2004,20:52,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,20:54,1076.75,1076.75,1076.50,1076.50,2,3,5.00
02/12/2004,20:58,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,21:02,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,21:04,1076.75,1076.75,1076.75,1076.75,3,0,3.00
02/12/2004,21:06,1076.50,1076.50,1076.50,1076.50,0,10,10.00
02/12/2004,21:10,1076.75,1076.75,1076.75,1076.75,4,0,4.00
02/12/2004,21:21,1076.50,1076.75,1076.50,1076.75,1,2,3.00
02/12/2004,21:25,1076.75,1076.75,1076.75,1076.75,2,0,2.00
02/12/2004,21:26,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,21:29,1076.75,1076.75,1076.50,1076.50,9,2,11.00
02/12/2004,21:39,1076.50,1076.50,1076.50,1076.50,0,2,2.00
02/12/2004,21:40,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,21:43,1076.75,1076.75,1076.75,1076.75,2,0,2.00
02/12/2004,21:44,1076.75,1076.75,1076.75,1076.75,7,0,7.00
02/12/2004,21:48,1076.50,1076.50,1076.50,1076.50,0,3,3.00
02/12/2004,21:49,1076.50,1076.50,1076.50,1076.50,0,1,1.00
02/12/2004,21:51,1076.50,1076.75,1076.50,1076.75,2,3,5.00
02/12/2004,21:55,1076.75,1076.75,1076.75,1076.75,4,0,4.00
02/12/2004,21:58,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,21:59,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,22:02,1076.75,1076.75,1076.75,1076.75,5,0,5.00
02/12/2004,22:03,1076.75,1076.75,1076.75,1076.75,13,0,13.00
02/12/2004,22:04,1077.00,1077.00,1076.75,1076.75,12,1,13.00
02/12/2004,22:07,1076.75,1076.75,1076.75,1076.75,0,2,2.00
02/12/2004,22:11,1076.75,1076.75,1076.75,1076.75,0,3,3.00
02/12/2004,22:12,1076.75,1076.75,1076.75,1076.75,0,6,6.00
02/12/2004,22:16,1076.75,1076.75,1076.75,1076.75,0,4,4.00
02/12/2004,22:17,1076.75,1076.75,1076.75,1076.75,0,1,1.00
02/12/2004,22:18,1076.75,1076.75,1076.75,1076.75,0,11,11.00
02/12/2004,22:19,1076.75,1076.75,1076.75,1076.75,0,6,6.00
02/12/2004,22:20,1076.75,1076.75,1076.75,1076.75,0,1,1.00
02/12/2004,22:21,1076.75,1076.75,1076.75,1076.75,0,1,1.00
02/12/2004,22:23,1076.75,1076.75,1076.75,1076.75,0,3,3.00
02/12/2004,22:24,1076.75,1076.75,1076.75,1076.75,0,1,1.00
02/12/2004,22:27,1076.75,1076.75,1076.75,1076.75,0,1,1.00
02/12/2004,22:33,1076.75,1076.75,1076.75,1076.75,0,2,2.00
02/12/2004,22:36,1076.75,1076.75,1076.50,1076.75,1,85,86.00
02/12/2004,22:40,1076.50,1076.75,1076.50,1076.75,5,4,9.00
02/12/2004,22:43,1076.75,1076.75,1076.75,1076.75,1,0,1.00
02/12/2004,22:48,1077.00,1077.00,1077.00,1077.00,2,0,2.00
02/12/2004,22:52,1077.00,1077.00,1077.00,1077.00,9,0,9.00
02/12/2004,23:05,1076.75,1076.75,1076.75,1076.75,0,1,1.00
02/12/2004,23:09,1076.75,1076.75,1076.75,1076.75,0,2,2.00
02/12/2004,23:12,1076.75,1076.75,1076.75,1076.75,0,1,1.00
02/12/2004,23:15,1076.75,1076.75,1076.75,1076.75,0,1,1.00
02/12/2004,23:17,1076.75,1076.75,1076.75,1076.75,0,2,2.00
02/12/2004,23:30,1076.75,1076.75,1076.75,1076.75,0,2,2.00
02/12/2004,23:31,1077.00,1077.00,1077.00,1077.00,8,0,8.00
02/12/2004,23:33,1077.00,1077.00,1077.00,1077.00,5,0,5.00
02/12/2004,23:37,1077.00,1077.00,1077.00,1077.00,5,0,5.00
02/12/2004,23:41,1077.00,1077.00,1077.00,1077.00,3,0,3.00
02/12/2004,23:42,1077.00,1077.25,1077.00,1077.25,53,0,53.00
02/12/2004,23:43,1077.25,1077.50,1077.25,1077.25,59,1,60.00
02/12/2004,23:44,1077.25,1077.25,1077.25,1077.25,0,1,1.00
02/12/2004,23:47,1077.50,1077.50,1077.50,1077.50,88,0,88.00
02/12/2004,23:49,1077.75,1077.75,1077.75,1077.75,3,0,3.00
02/12/2004,23:50,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/12/2004,23:57,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/12/2004,23:58,1077.75,1077.75,1077.75,1077.75,33,0,33.00
02/13/2004,00:03,1077.50,1077.75,1077.50,1077.75,1,1,2.00
02/13/2004,00:04,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,00:06,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/13/2004,00:09,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,00:10,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,00:11,1077.75,1077.75,1077.50,1077.50,4,3,7.00
02/13/2004,00:13,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/13/2004,00:15,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/13/2004,00:19,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/13/2004,00:26,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/13/2004,00:31,1077.75,1077.75,1077.75,1077.75,5,0,5.00
02/13/2004,00:32,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/13/2004,00:34,1077.50,1077.50,1077.50,1077.50,0,3,3.00
02/13/2004,00:38,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,00:42,1077.50,1077.50,1077.50,1077.50,0,8,8.00
02/13/2004,00:44,1077.50,1077.50,1077.50,1077.50,0,3,3.00
02/13/2004,00:46,1077.50,1077.50,1077.50,1077.50,0,10,10.00
02/13/2004,00:50,1077.75,1077.75,1077.75,1077.75,50,0,50.00
02/13/2004,00:52,1077.75,1077.75,1077.75,1077.75,10,0,10.00
02/13/2004,00:53,1077.75,1077.75,1077.75,1077.75,10,0,10.00
02/13/2004,00:54,1077.75,1077.75,1077.75,1077.75,9,0,9.00
02/13/2004,00:55,1077.75,1077.75,1077.75,1077.75,2,0,2.00
02/13/2004,00:58,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,01:03,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,01:05,1077.75,1077.75,1077.75,1077.75,7,0,7.00
02/13/2004,01:06,1077.75,1077.75,1077.75,1077.75,2,0,2.00
02/13/2004,01:07,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,01:08,1077.75,1077.75,1077.75,1077.75,3,0,3.00
02/13/2004,01:12,1077.50,1077.50,1077.50,1077.50,0,5,5.00
02/13/2004,01:13,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/13/2004,01:15,1077.50,1077.50,1077.50,1077.50,0,5,5.00
02/13/2004,01:16,1077.50,1077.75,1077.50,1077.75,1,1,2.00
02/13/2004,01:18,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/13/2004,01:23,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,01:25,1077.75,1077.75,1077.75,1077.75,38,0,38.00
02/13/2004,01:26,1077.75,1078.00,1077.75,1077.75,21,10,31.00
02/13/2004,01:27,1077.75,1077.75,1077.75,1077.75,0,20,20.00
02/13/2004,01:29,1077.75,1077.75,1077.75,1077.75,0,3,3.00
02/13/2004,01:30,1077.75,1078.00,1077.75,1078.00,2,17,19.00
02/13/2004,01:31,1077.75,1077.75,1077.75,1077.75,0,13,13.00
02/13/2004,01:32,1078.00,1078.00,1078.00,1078.00,5,0,5.00
02/13/2004,01:33,1077.75,1077.75,1077.75,1077.75,0,5,5.00
02/13/2004,01:34,1077.75,1077.75,1077.75,1077.75,0,10,10.00
02/13/2004,01:35,1077.75,1077.75,1077.75,1077.75,0,7,7.00
02/13/2004,01:36,1078.00,1078.00,1078.00,1078.00,25,0,25.00
02/13/2004,01:37,1077.75,1077.75,1077.75,1077.75,0,18,18.00
02/13/2004,01:38,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/13/2004,01:39,1077.75,1077.75,1077.75,1077.75,0,6,6.00
02/13/2004,01:40,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/13/2004,01:43,1077.75,1077.75,1077.75,1077.75,0,2,2.00
02/13/2004,01:45,1077.75,1077.75,1077.75,1077.75,0,6,6.00
02/13/2004,01:48,1078.00,1078.00,1077.50,1077.75,6,19,25.00
02/13/2004,01:52,1077.75,1077.75,1077.75,1077.75,2,0,2.00
02/13/2004,01:54,1077.75,1077.75,1077.75,1077.75,5,0,5.00
02/13/2004,01:55,1078.00,1078.00,1078.00,1078.00,26,0,26.00
02/13/2004,01:56,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/13/2004,02:00,1077.75,1077.75,1077.75,1077.75,0,30,30.00
02/13/2004,02:01,1078.00,1078.00,1078.00,1078.00,21,0,21.00
02/13/2004,02:02,1078.00,1078.00,1078.00,1078.00,22,0,22.00
02/13/2004,02:03,1078.25,1078.25,1078.25,1078.25,72,0,72.00
02/13/2004,02:04,1078.25,1078.25,1078.00,1078.25,60,2,62.00
02/13/2004,02:05,1078.25,1078.25,1078.25,1078.25,38,0,38.00
02/13/2004,02:06,1078.25,1078.25,1078.25,1078.25,22,0,22.00
02/13/2004,02:07,1078.25,1078.25,1078.25,1078.25,20,0,20.00
02/13/2004,02:08,1078.00,1078.00,1078.00,1078.00,0,15,15.00
02/13/2004,02:09,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/13/2004,02:10,1078.00,1078.25,1078.00,1078.25,40,3,43.00
02/13/2004,02:11,1078.25,1078.25,1078.25,1078.25,14,0,14.00
02/13/2004,02:12,1078.25,1078.50,1078.00,1078.25,32,8,40.00
02/13/2004,02:13,1078.25,1078.50,1078.25,1078.25,15,12,27.00
02/13/2004,02:15,1078.25,1078.25,1078.25,1078.25,0,37,37.00
02/13/2004,02:16,1078.25,1078.25,1078.25,1078.25,0,25,25.00
02/13/2004,02:17,1078.25,1078.50,1078.25,1078.25,10,58,68.00
02/13/2004,02:18,1078.25,1078.25,1078.25,1078.25,0,11,11.00
02/13/2004,02:19,1078.25,1078.25,1078.25,1078.25,0,8,8.00
02/13/2004,02:21,1078.25,1078.25,1078.00,1078.00,0,10,10.00
02/13/2004,02:22,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,02:24,1078.25,1078.25,1078.25,1078.25,6,0,6.00
02/13/2004,02:26,1078.00,1078.25,1078.00,1078.25,18,4,22.00
02/13/2004,02:27,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/13/2004,02:28,1078.25,1078.25,1078.25,1078.25,69,0,69.00
02/13/2004,02:29,1078.25,1078.25,1078.25,1078.25,5,0,5.00
02/13/2004,02:30,1078.25,1078.25,1078.25,1078.25,5,0,5.00
02/13/2004,02:37,1078.00,1078.00,1078.00,1078.00,0,43,43.00
02/13/2004,02:38,1078.00,1078.00,1078.00,1078.00,0,7,7.00
02/13/2004,02:39,1078.00,1078.00,1077.75,1077.75,0,5,5.00
02/13/2004,02:40,1078.00,1078.00,1078.00,1078.00,3,0,3.00
02/13/2004,02:41,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/13/2004,02:42,1078.00,1078.00,1078.00,1078.00,4,0,4.00
02/13/2004,02:43,1077.75,1077.75,1077.75,1077.75,0,7,7.00
02/13/2004,02:44,1078.00,1078.00,1078.00,1078.00,15,0,15.00
02/13/2004,02:45,1078.00,1078.00,1078.00,1078.00,3,0,3.00
02/13/2004,02:46,1078.25,1078.25,1078.25,1078.25,33,0,33.00
02/13/2004,02:49,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,02:51,1078.25,1078.25,1078.25,1078.25,25,0,25.00
02/13/2004,02:52,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,02:54,1078.25,1078.25,1078.25,1078.25,4,0,4.00
02/13/2004,02:55,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,02:57,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,02:59,1078.25,1078.25,1078.25,1078.25,15,0,15.00
02/13/2004,03:00,1078.25,1078.50,1078.25,1078.50,5,0,5.00
02/13/2004,03:01,1078.50,1078.50,1078.50,1078.50,34,0,34.00
02/13/2004,03:02,1078.50,1078.50,1078.50,1078.50,11,0,11.00
02/13/2004,03:04,1078.50,1078.75,1078.50,1078.75,45,0,45.00
02/13/2004,03:05,1078.50,1078.50,1078.50,1078.50,0,19,19.00
02/13/2004,03:07,1078.50,1078.50,1078.50,1078.50,0,30,30.00
02/13/2004,03:08,1078.50,1078.50,1078.50,1078.50,0,16,16.00
02/13/2004,03:09,1078.75,1078.75,1078.50,1078.50,15,50,65.00
02/13/2004,03:10,1078.25,1078.50,1078.25,1078.50,1,1,2.00
02/13/2004,03:13,1078.25,1078.25,1078.25,1078.25,0,16,16.00
02/13/2004,03:14,1078.25,1078.50,1078.25,1078.50,8,16,24.00
02/13/2004,03:15,1078.25,1078.25,1078.25,1078.25,0,3,3.00
02/13/2004,03:17,1078.00,1078.00,1078.00,1078.00,0,21,21.00
02/13/2004,03:18,1077.75,1077.75,1077.75,1077.75,0,15,15.00
02/13/2004,03:19,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/13/2004,03:20,1077.75,1077.75,1077.75,1077.75,0,28,28.00
02/13/2004,03:21,1078.00,1078.50,1078.00,1078.25,49,20,69.00
02/13/2004,03:22,1078.25,1078.25,1078.25,1078.25,0,13,13.00
02/13/2004,03:23,1078.00,1078.00,1078.00,1078.00,0,9,9.00
02/13/2004,03:24,1078.25,1078.25,1078.00,1078.00,2,17,19.00
02/13/2004,03:25,1078.00,1078.00,1077.75,1077.75,0,16,16.00
02/13/2004,03:26,1078.00,1078.00,1078.00,1078.00,15,0,15.00
02/13/2004,03:27,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/13/2004,03:28,1078.25,1078.25,1078.25,1078.25,31,0,31.00
02/13/2004,03:32,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,03:35,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/13/2004,03:36,1078.00,1078.00,1078.00,1078.00,0,16,16.00
02/13/2004,03:37,1078.00,1078.00,1078.00,1078.00,0,11,11.00
02/13/2004,03:40,1077.75,1078.00,1077.75,1077.75,1,4,5.00
02/13/2004,03:41,1077.75,1077.75,1077.75,1077.75,0,71,71.00
02/13/2004,03:42,1077.75,1077.75,1077.75,1077.75,0,5,5.00
02/13/2004,03:44,1077.75,1077.75,1077.50,1077.50,0,6,6.00
02/13/2004,03:46,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,03:48,1077.75,1077.75,1077.75,1077.75,6,0,6.00
02/13/2004,03:49,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/13/2004,03:50,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/13/2004,03:51,1077.75,1077.75,1077.50,1077.75,4,17,21.00
02/13/2004,03:54,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/13/2004,03:56,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/13/2004,03:57,1078.00,1078.00,1078.00,1078.00,8,0,8.00
02/13/2004,04:06,1078.25,1078.25,1078.25,1078.25,116,0,116.00
02/13/2004,04:08,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/13/2004,04:10,1078.25,1078.25,1078.25,1078.25,20,0,20.00
02/13/2004,04:12,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,04:17,1078.25,1078.25,1078.25,1078.25,13,0,13.00
02/13/2004,04:20,1078.25,1078.25,1078.25,1078.25,3,0,3.00
02/13/2004,04:21,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/13/2004,04:22,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,04:23,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,04:24,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,04:29,1078.25,1078.25,1078.25,1078.25,3,0,3.00
02/13/2004,04:31,1078.25,1078.25,1078.25,1078.25,8,0,8.00
02/13/2004,04:34,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,04:35,1078.25,1078.25,1078.25,1078.25,35,0,35.00
02/13/2004,04:36,1078.25,1078.25,1078.25,1078.25,11,0,11.00
02/13/2004,04:38,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/13/2004,04:40,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,04:42,1078.00,1078.00,1078.00,1078.00,0,10,10.00
02/13/2004,04:44,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,04:48,1078.00,1078.00,1078.00,1078.00,0,16,16.00
02/13/2004,04:52,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,04:53,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,04:56,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/13/2004,04:58,1078.25,1078.25,1078.00,1078.00,1,7,8.00
02/13/2004,04:59,1078.00,1078.00,1078.00,1078.00,0,3,3.00
02/13/2004,05:00,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/13/2004,05:01,1078.00,1078.00,1078.00,1078.00,0,4,4.00
02/13/2004,05:02,1078.00,1078.25,1078.00,1078.25,20,10,30.00
02/13/2004,05:04,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,05:05,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,05:06,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,05:08,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,05:10,1078.25,1078.25,1078.25,1078.25,35,0,35.00
02/13/2004,05:11,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/13/2004,05:12,1078.00,1078.25,1078.00,1078.25,3,1,4.00
02/13/2004,05:15,1078.25,1078.25,1078.25,1078.25,96,0,96.00
02/13/2004,05:16,1078.25,1078.25,1078.25,1078.25,6,0,6.00
02/13/2004,05:17,1078.00,1078.25,1078.00,1078.25,45,4,49.00
02/13/2004,05:18,1078.25,1078.25,1078.25,1078.25,42,0,42.00
02/13/2004,05:22,1078.25,1078.25,1078.25,1078.25,103,0,103.00
02/13/2004,05:23,1078.25,1078.25,1078.25,1078.25,101,0,101.00
02/13/2004,05:25,1078.00,1078.00,1078.00,1078.00,0,43,43.00
02/13/2004,05:26,1078.00,1078.00,1078.00,1078.00,0,4,4.00
02/13/2004,05:27,1077.75,1078.00,1077.75,1078.00,2,57,59.00
02/13/2004,05:28,1078.00,1078.00,1078.00,1078.00,84,0,84.00
02/13/2004,05:29,1078.00,1078.25,1078.00,1078.25,129,0,129.00
02/13/2004,05:30,1078.25,1078.25,1078.00,1078.00,3,10,13.00
02/13/2004,05:32,1078.00,1078.00,1078.00,1078.00,0,41,41.00
02/13/2004,05:33,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/13/2004,05:34,1078.00,1078.00,1078.00,1078.00,20,0,20.00
02/13/2004,05:37,1078.25,1078.25,1078.25,1078.25,10,0,10.00
02/13/2004,05:38,1078.00,1078.00,1078.00,1078.00,0,4,4.00
02/13/2004,05:39,1078.00,1078.00,1078.00,1078.00,0,20,20.00
02/13/2004,05:42,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,05:45,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,05:47,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/13/2004,05:48,1078.25,1078.25,1078.25,1078.25,13,0,13.00
02/13/2004,05:53,1078.00,1078.00,1078.00,1078.00,0,3,3.00
02/13/2004,05:55,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,05:57,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,06:00,1078.25,1078.25,1078.25,1078.25,30,0,30.00
02/13/2004,06:03,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/13/2004,06:04,1078.25,1078.25,1078.25,1078.25,19,0,19.00
02/13/2004,06:05,1078.25,1078.25,1078.25,1078.25,16,0,16.00
02/13/2004,06:07,1078.25,1078.25,1078.00,1078.00,10,12,22.00
02/13/2004,06:08,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,06:09,1078.25,1078.25,1078.25,1078.25,23,0,23.00
02/13/2004,06:10,1078.25,1078.25,1078.25,1078.25,5,0,5.00
02/13/2004,06:11,1078.25,1078.25,1078.25,1078.25,5,0,5.00
02/13/2004,06:12,1078.50,1078.50,1078.50,1078.50,4,0,4.00
02/13/2004,06:13,1078.25,1078.25,1078.25,1078.25,0,14,14.00
02/13/2004,06:15,1078.25,1078.25,1078.25,1078.25,0,12,12.00
02/13/2004,06:16,1078.50,1078.50,1078.50,1078.50,2,0,2.00
02/13/2004,06:17,1078.25,1078.50,1078.25,1078.25,21,34,55.00
02/13/2004,06:18,1078.25,1078.25,1078.25,1078.25,0,12,12.00
02/13/2004,06:19,1078.25,1078.25,1078.25,1078.25,0,1,1.00
02/13/2004,06:20,1078.25,1078.25,1078.25,1078.25,0,1,1.00
02/13/2004,06:21,1078.25,1078.25,1078.25,1078.25,0,25,25.00
02/13/2004,06:22,1078.25,1078.25,1078.00,1078.00,0,18,18.00
02/13/2004,06:23,1078.25,1078.25,1078.25,1078.25,13,0,13.00
02/13/2004,06:24,1078.25,1078.25,1078.25,1078.25,11,0,11.00
02/13/2004,06:25,1078.25,1078.25,1078.25,1078.25,8,0,8.00
02/13/2004,06:26,1078.00,1078.00,1078.00,1078.00,0,7,7.00
02/13/2004,06:27,1078.00,1078.00,1078.00,1078.00,0,8,8.00
02/13/2004,06:28,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,06:29,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/13/2004,06:30,1078.00,1078.25,1078.00,1078.00,5,45,50.00
02/13/2004,06:31,1078.00,1078.00,1077.75,1077.75,0,20,20.00
02/13/2004,06:32,1077.75,1077.75,1077.75,1077.75,0,2,2.00
02/13/2004,06:33,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/13/2004,06:34,1078.00,1078.00,1077.75,1077.75,40,5,45.00
02/13/2004,06:35,1078.00,1078.00,1077.75,1077.75,6,1,7.00
02/13/2004,06:36,1078.00,1078.00,1078.00,1078.00,4,0,4.00
02/13/2004,06:37,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/13/2004,06:41,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/13/2004,06:42,1078.00,1078.00,1078.00,1078.00,10,0,10.00
02/13/2004,06:43,1078.00,1078.00,1078.00,1078.00,30,0,30.00
02/13/2004,06:44,1077.75,1077.75,1077.75,1077.75,0,20,20.00
02/13/2004,06:45,1078.00,1078.25,1078.00,1078.25,191,0,191.00
02/13/2004,06:46,1078.25,1078.50,1078.25,1078.25,6,23,29.00
02/13/2004,06:47,1078.25,1078.25,1078.25,1078.25,0,237,237.00
02/13/2004,06:48,1078.25,1078.25,1078.25,1078.25,0,18,18.00
02/13/2004,06:49,1078.25,1078.25,1078.25,1078.25,0,43,43.00
02/13/2004,06:50,1078.25,1078.25,1078.25,1078.25,0,57,57.00
02/13/2004,06:51,1078.00,1078.00,1078.00,1078.00,0,3,3.00
02/13/2004,06:52,1078.00,1078.00,1078.00,1078.00,0,25,25.00
02/13/2004,06:53,1078.00,1078.00,1078.00,1078.00,0,10,10.00
02/13/2004,06:54,1078.00,1078.00,1078.00,1078.00,0,66,66.00
02/13/2004,06:55,1078.00,1078.00,1078.00,1078.00,0,23,23.00
02/13/2004,06:56,1077.75,1077.75,1077.75,1077.75,0,7,7.00
02/13/2004,06:57,1077.75,1078.00,1077.75,1077.75,1,13,14.00
02/13/2004,06:58,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/13/2004,06:59,1078.00,1078.00,1078.00,1078.00,11,0,11.00
02/13/2004,07:00,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/13/2004,07:01,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/13/2004,07:03,1077.75,1078.00,1077.75,1078.00,8,10,18.00
02/13/2004,07:04,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/13/2004,07:06,1078.00,1078.00,1078.00,1078.00,14,0,14.00
02/13/2004,07:07,1078.00,1078.00,1078.00,1078.00,79,0,79.00
02/13/2004,07:08,1078.00,1078.00,1078.00,1078.00,18,0,18.00
02/13/2004,07:09,1078.00,1078.00,1078.00,1078.00,18,0,18.00
02/13/2004,07:10,1078.00,1078.00,1077.75,1078.00,37,13,50.00
02/13/2004,07:11,1078.00,1078.00,1078.00,1078.00,10,0,10.00
02/13/2004,07:12,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/13/2004,07:13,1078.00,1078.25,1078.00,1078.25,7,5,12.00
02/13/2004,07:14,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/13/2004,07:15,1078.00,1078.00,1078.00,1078.00,0,7,7.00
02/13/2004,07:16,1078.00,1078.00,1078.00,1078.00,0,3,3.00
02/13/2004,07:17,1078.25,1078.25,1078.00,1078.00,1,5,6.00
02/13/2004,07:18,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/13/2004,07:19,1078.00,1078.25,1078.00,1078.00,1,16,17.00
02/13/2004,07:20,1078.00,1078.00,1078.00,1078.00,0,19,19.00
02/13/2004,07:21,1077.75,1078.00,1077.75,1078.00,15,15,30.00
02/13/2004,07:22,1078.00,1078.00,1078.00,1078.00,4,0,4.00
02/13/2004,07:23,1078.00,1078.25,1078.00,1078.00,11,8,19.00
02/13/2004,07:24,1078.00,1078.00,1078.00,1078.00,0,55,55.00
02/13/2004,07:25,1078.00,1078.00,1078.00,1078.00,0,16,16.00
02/13/2004,07:26,1078.00,1078.25,1078.00,1078.00,5,23,28.00
02/13/2004,07:27,1078.00,1078.00,1077.75,1077.75,0,8,8.00
02/13/2004,07:28,1077.75,1078.00,1077.75,1077.75,36,2,38.00
02/13/2004,07:29,1077.75,1077.75,1077.75,1077.75,0,35,35.00
02/13/2004,07:30,1077.75,1078.00,1077.75,1078.00,34,3,37.00
02/13/2004,07:31,1078.00,1078.25,1077.75,1078.00,168,121,289.00
02/13/2004,07:32,1078.00,1078.00,1077.75,1077.75,8,202,210.00
02/13/2004,07:33,1077.75,1078.25,1077.75,1078.00,216,4,220.00
02/13/2004,07:34,1078.00,1078.25,1078.00,1078.00,10,91,101.00
02/13/2004,07:35,1078.00,1078.00,1078.00,1078.00,0,17,17.00
02/13/2004,07:36,1078.00,1078.00,1077.75,1077.75,2,68,70.00
02/13/2004,07:37,1077.75,1078.25,1077.75,1078.00,70,12,82.00
02/13/2004,07:38,1078.00,1078.25,1078.00,1078.00,25,9,34.00
02/13/2004,07:39,1078.00,1078.00,1078.00,1078.00,0,32,32.00
02/13/2004,07:40,1078.00,1078.00,1078.00,1078.00,0,49,49.00
02/13/2004,07:41,1077.75,1077.75,1077.75,1077.75,0,67,67.00
02/13/2004,07:42,1077.75,1077.75,1077.25,1077.75,310,490,800.00
02/13/2004,07:43,1077.50,1077.50,1077.50,1077.50,0,8,8.00
02/13/2004,07:44,1077.50,1077.75,1077.50,1077.50,48,106,154.00
02/13/2004,07:45,1077.50,1077.50,1077.50,1077.50,0,104,104.00
02/13/2004,07:46,1077.50,1077.75,1077.50,1077.50,20,28,48.00
02/13/2004,07:47,1077.50,1077.75,1077.50,1077.50,11,3,14.00
02/13/2004,07:48,1077.50,1077.50,1077.50,1077.50,0,74,74.00
02/13/2004,07:49,1077.50,1077.50,1077.50,1077.50,0,90,90.00
02/13/2004,07:50,1077.25,1077.50,1077.25,1077.50,19,7,26.00
02/13/2004,07:51,1077.50,1077.50,1077.50,1077.50,130,0,130.00
02/13/2004,07:52,1077.50,1077.50,1077.50,1077.50,3,0,3.00
02/13/2004,07:53,1077.50,1077.75,1077.50,1077.50,105,5,110.00
02/13/2004,07:54,1077.50,1077.75,1077.50,1077.75,11,39,50.00
02/13/2004,07:55,1077.75,1077.75,1077.50,1077.50,1,2,3.00
02/13/2004,07:56,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/13/2004,07:57,1077.50,1077.50,1077.50,1077.50,0,3,3.00
02/13/2004,07:58,1077.75,1078.00,1077.75,1078.00,353,8,361.00
02/13/2004,07:59,1078.00,1078.00,1078.00,1078.00,33,0,33.00
02/13/2004,08:00,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/13/2004,08:01,1078.00,1078.00,1077.75,1077.75,2,106,108.00
02/13/2004,08:02,1077.75,1077.75,1077.75,1077.75,0,17,17.00
02/13/2004,08:03,1077.75,1077.75,1077.50,1077.50,0,104,104.00
02/13/2004,08:04,1077.50,1077.50,1077.25,1077.25,13,300,313.00
02/13/2004,08:05,1077.25,1077.50,1077.25,1077.25,13,134,147.00
02/13/2004,08:06,1077.25,1077.50,1077.25,1077.50,2,37,39.00
02/13/2004,08:07,1077.25,1077.50,1077.00,1077.50,87,108,195.00
02/13/2004,08:08,1077.25,1077.50,1077.25,1077.25,1,115,116.00
02/13/2004,08:09,1077.25,1077.25,1077.00,1077.00,0,13,13.00
02/13/2004,08:10,1077.00,1077.25,1077.00,1077.25,1,1,2.00
02/13/2004,08:11,1077.00,1077.25,1077.00,1077.25,3,2,5.00
02/13/2004,08:12,1077.25,1077.25,1077.00,1077.25,7,1,8.00
02/13/2004,08:13,1077.25,1077.25,1077.00,1077.25,15,2,17.00
02/13/2004,08:14,1077.00,1077.00,1076.75,1077.00,31,185,216.00
02/13/2004,08:15,1077.00,1077.00,1077.00,1077.00,82,0,82.00
02/13/2004,08:16,1077.00,1077.25,1077.00,1077.25,39,0,39.00
02/13/2004,08:17,1077.25,1077.25,1077.00,1077.00,1,24,25.00
02/13/2004,08:18,1077.00,1077.00,1076.75,1077.00,2,50,52.00
02/13/2004,08:19,1077.00,1077.00,1077.00,1077.00,13,0,13.00
02/13/2004,08:20,1077.25,1077.25,1077.00,1077.00,1,2,3.00
02/13/2004,08:21,1077.25,1077.25,1077.00,1077.25,15,1,16.00
02/13/2004,08:22,1077.00,1077.25,1077.00,1077.25,91,1,92.00
02/13/2004,08:23,1077.25,1077.25,1077.25,1077.25,42,0,42.00
02/13/2004,08:24,1077.25,1077.25,1077.00,1077.00,5,134,139.00
02/13/2004,08:25,1076.75,1077.25,1076.75,1077.00,23,91,114.00
02/13/2004,08:26,1077.00,1077.25,1077.00,1077.00,19,186,205.00
02/13/2004,08:27,1077.25,1077.50,1077.25,1077.25,161,5,166.00
02/13/2004,08:28,1077.50,1077.50,1077.25,1077.25,11,189,200.00
02/13/2004,08:29,1077.25,1077.50,1077.00,1077.25,148,75,223.00
02/13/2004,08:30,1077.50,1077.50,1077.00,1077.50,157,538,695.00
02/13/2004,08:31,1077.25,1077.50,1076.75,1077.50,1058,1386,2444.00
02/13/2004,08:32,1077.50,1077.75,1077.25,1077.75,629,233,862.00
02/13/2004,08:33,1077.50,1078.00,1077.50,1078.00,509,39,548.00
02/13/2004,08:34,1078.00,1078.25,1077.50,1078.00,1193,935,2128.00
02/13/2004,08:35,1078.25,1079.25,1078.00,1079.25,3078,372,3450.00
02/13/2004,08:36,1079.25,1079.50,1078.75,1079.00,1165,1005,2170.00
02/13/2004,08:37,1079.00,1079.25,1078.75,1078.75,334,956,1290.00
02/13/2004,08:38,1078.75,1079.00,1078.50,1078.50,523,619,1142.00
02/13/2004,08:39,1078.75,1079.00,1078.50,1078.50,524,443,967.00
02/13/2004,08:40,1078.75,1078.75,1078.25,1078.50,332,1330,1662.00
02/13/2004,08:41,1078.50,1078.75,1078.25,1078.25,723,363,1086.00
02/13/2004,08:42,1078.50,1078.50,1078.00,1078.25,207,671,878.00
02/13/2004,08:43,1078.25,1078.25,1078.00,1078.00,564,144,708.00
02/13/2004,08:44,1078.00,1078.25,1077.75,1077.75,76,554,630.00
02/13/2004,08:45,1077.75,1078.25,1077.25,1078.25,1344,1141,2485.00
02/13/2004,08:46,1078.00,1078.25,1077.75,1078.25,950,689,1639.00
02/13/2004,08:47,1078.25,1078.50,1078.00,1078.25,387,345,732.00
02/13/2004,08:48,1078.25,1078.50,1077.50,1078.50,471,766,1237.00
02/13/2004,08:49,1078.50,1078.50,1078.00,1078.25,180,194,374.00
02/13/2004,08:50,1078.25,1078.50,1076.25,1076.50,1690,4007,5697.00
02/13/2004,08:51,1076.25,1076.50,1075.25,1075.50,2741,4869,7610.00
02/13/2004,08:52,1075.50,1076.75,1075.25,1076.50,1676,984,2660.00
02/13/2004,08:53,1076.50,1077.50,1076.50,1077.00,3285,1042,4327.00
02/13/2004,08:54,1077.25,1077.75,1076.75,1077.50,1817,959,2776.00
02/13/2004,08:55,1077.50,1078.50,1077.25,1078.25,3083,774,3857.00
02/13/2004,08:56,1078.25,1079.00,1078.00,1079.00,1967,2736,4703.00
02/13/2004,08:57,1078.75,1079.25,1078.50,1078.75,2470,1995,4465.00
02/13/2004,08:58,1078.75,1079.00,1078.25,1079.00,1282,1056,2338.00
02/13/2004,08:59,1078.75,1079.50,1078.75,1079.25,3628,1207,4835.00
02/13/2004,09:00,1079.50,1080.50,1079.25,1080.50,5022,1030,6052.00
02/13/2004,09:01,1080.50,1081.00,1080.25,1080.75,3771,2541,6312.00
02/13/2004,09:02,1081.00,1081.00,1080.25,1080.25,1342,1734,3076.00
02/13/2004,09:03,1080.50,1080.75,1080.25,1080.25,60,1530,1590.00
02/13/2004,09:04,1080.25,1080.50,1080.00,1080.00,220,895,1115.00
02/13/2004,09:05,1080.00,1080.25,1079.75,1079.75,391,883,1274.00
02/13/2004,09:06,1079.75,1080.00,1079.50,1079.75,512,746,1258.00
02/13/2004,09:07,1079.75,1080.25,1079.75,1080.25,773,226,999.00
02/13/2004,09:08,1080.00,1080.25,1079.75,1080.00,570,684,1254.00
02/13/2004,09:09,1079.75,1080.00,1079.50,1079.50,313,693,1006.00
02/13/2004,09:10,1079.75,1079.75,1079.25,1079.50,305,960,1265.00
02/13/2004,09:11,1079.50,1079.50,1078.75,1079.50,1279,2655,3934.00
02/13/2004,09:12,1079.50,1079.75,1079.00,1079.00,836,1476,2312.00
02/13/2004,09:13,1079.00,1079.25,1078.75,1078.75,218,747,965.00
02/13/2004,09:14,1079.00,1079.25,1078.50,1078.75,764,2427,3191.00
02/13/2004,09:15,1078.75,1079.00,1078.25,1078.50,1002,2428,3430.00
02/13/2004,09:16,1078.50,1079.25,1078.50,1079.00,1327,608,1935.00
02/13/2004,09:17,1079.00,1079.00,1078.50,1078.50,570,1248,1818.00
02/13/2004,09:18,1078.50,1079.00,1078.50,1079.00,181,45,226.00
02/13/2004,09:19,1078.75,1079.00,1078.75,1079.00,49,647,696.00
02/13/2004,09:20,1079.00,1079.25,1078.75,1078.75,501,328,829.00
02/13/2004,09:21,1079.00,1079.00,1077.75,1078.00,223,2334,2557.00
02/13/2004,09:22,1078.00,1078.25,1077.75,1078.25,794,1409,2203.00
02/13/2004,09:23,1078.25,1078.25,1076.75,1076.75,970,3852,4822.00
02/13/2004,09:24,1076.75,1077.25,1076.00,1076.00,1706,4256,5962.00
02/13/2004,09:25,1076.00,1076.00,1074.75,1075.50,3161,6632,9793.00
02/13/2004,09:26,1075.50,1075.50,1074.75,1075.25,1692,2529,4221.00
02/13/2004,09:27,1075.25,1076.00,1075.25,1076.00,1650,1086,2736.00
02/13/2004,09:28,1076.00,1076.25,1075.75,1076.25,1908,135,2043.00
02/13/2004,09:29,1076.25,1076.25,1075.75,1075.75,596,603,1199.00
02/13/2004,09:30,1075.75,1076.25,1075.50,1076.25,501,320,821.00
02/13/2004,09:31,1076.00,1076.25,1076.00,1076.00,382,314,696.00
02/13/2004,09:32,1076.25,1076.25,1075.50,1075.50,216,915,1131.00
02/13/2004,09:33,1075.50,1076.25,1075.50,1076.00,758,191,949.00
02/13/2004,09:34,1075.75,1076.00,1075.25,1075.50,487,1649,2136.00
02/13/2004,09:35,1075.50,1075.75,1075.25,1075.50,1149,709,1858.00
02/13/2004,09:36,1075.50,1075.50,1074.50,1074.50,1995,2469,4464.00
02/13/2004,09:37,1074.50,1074.75,1072.75,1073.00,2932,9720,12652.00
02/13/2004,09:38,1072.75,1073.00,1071.50,1072.50,3603,5382,8985.00
02/13/2004,09:39,1072.50,1073.00,1072.25,1072.75,1897,1531,3428.00
02/13/2004,09:40,1072.75,1073.25,1072.25,1073.00,2030,1222,3252.00
02/13/2004,09:41,1073.00,1073.00,1072.75,1072.75,454,322,776.00
02/13/2004,09:42,1073.00,1073.25,1072.75,1073.00,928,547,1475.00
02/13/2004,09:43,1073.00,1073.00,1072.50,1072.75,586,912,1498.00
02/13/2004,09:44,1072.75,1073.00,1072.00,1072.00,786,2283,3069.00
02/13/2004,09:45,1072.00,1072.25,1070.50,1070.75,2189,5000,7189.00
02/13/2004,09:46,1071.00,1071.75,1070.75,1070.75,2479,3106,5585.00
02/13/2004,09:47,1070.75,1071.00,1069.50,1069.75,3124,6694,9818.00
02/13/2004,09:48,1069.75,1070.75,1069.50,1070.75,3836,2966,6802.00
02/13/2004,09:49,1070.75,1071.25,1070.50,1071.25,1768,849,2617.00
02/13/2004,09:50,1071.00,1072.25,1071.00,1072.25,3664,1055,4719.00
02/13/2004,09:51,1072.25,1072.25,1070.75,1071.00,1616,2111,3727.00
02/13/2004,09:52,1071.00,1071.50,1070.75,1071.25,1698,1441,3139.00
02/13/2004,09:53,1071.25,1071.50,1070.75,1071.00,408,720,1128.00
02/13/2004,09:54,1071.25,1071.75,1071.00,1071.50,1381,781,2162.00
02/13/2004,09:55,1071.50,1071.75,1070.75,1071.25,522,1031,1553.00
02/13/2004,09:56,1071.25,1071.50,1070.50,1070.75,729,1215,1944.00
02/13/2004,09:57,1070.50,1070.75,1069.75,1069.75,858,3450,4308.00
02/13/2004,09:58,1069.75,1070.25,1069.50,1069.50,1129,2073,3202.00
02/13/2004,09:59,1069.75,1070.25,1069.50,1069.75,1073,987,2060.00
02/13/2004,10:00,1069.75,1070.50,1069.50,1070.50,2314,1488,3802.00
02/13/2004,10:01,1070.50,1070.75,1070.00,1070.25,1136,513,1649.00
02/13/2004,10:02,1070.25,1070.25,1069.75,1070.00,1726,548,2274.00
02/13/2004,10:03,1069.75,1070.50,1069.75,1070.50,624,110,734.00
02/13/2004,10:04,1070.25,1070.75,1070.25,1070.75,403,464,867.00
02/13/2004,10:05,1070.75,1071.25,1070.50,1071.00,1289,450,1739.00
02/13/2004,10:06,1070.75,1071.25,1070.75,1070.75,1360,618,1978.00
02/13/2004,10:07,1071.00,1071.25,1070.50,1070.50,808,935,1743.00
02/13/2004,10:08,1070.50,1071.25,1070.50,1071.25,669,231,900.00
02/13/2004,10:09,1071.25,1071.75,1071.25,1071.50,1810,125,1935.00
02/13/2004,10:10,1071.75,1072.00,1071.50,1071.75,1967,516,2483.00
02/13/2004,10:11,1071.75,1072.00,1071.25,1071.25,448,1347,1795.00
02/13/2004,10:12,1071.50,1071.75,1071.25,1071.25,527,195,722.00
02/13/2004,10:13,1071.25,1071.50,1070.75,1071.00,664,1058,1722.00
02/13/2004,10:14,1071.00,1071.50,1071.00,1071.50,547,46,593.00
02/13/2004,10:15,1071.25,1071.75,1071.00,1071.75,781,527,1308.00
02/13/2004,10:16,1071.75,1071.75,1071.25,1071.50,44,348,392.00
02/13/2004,10:17,1071.25,1071.75,1071.25,1071.50,417,173,590.00
02/13/2004,10:18,1071.50,1071.75,1071.25,1071.25,147,527,674.00
02/13/2004,10:19,1071.25,1071.50,1071.25,1071.25,22,101,123.00
02/13/2004,10:20,1071.25,1071.50,1071.00,1071.00,59,636,695.00
02/13/2004,10:21,1071.00,1071.25,1070.75,1070.75,425,680,1105.00
02/13/2004,10:22,1070.75,1071.00,1070.25,1070.25,262,1105,1367.00
02/13/2004,10:23,1070.25,1071.25,1070.25,1071.25,1440,72,1512.00
02/13/2004,10:24,1071.25,1071.75,1071.00,1071.75,663,467,1130.00
02/13/2004,10:25,1071.50,1071.75,1071.25,1071.25,71,429,500.00
02/13/2004,10:26,1071.25,1071.75,1071.25,1071.25,253,213,466.00
02/13/2004,10:27,1071.25,1071.50,1071.25,1071.50,270,7,277.00
02/13/2004,10:28,1071.50,1071.50,1070.75,1071.00,143,715,858.00
02/13/2004,10:29,1070.75,1070.75,1069.75,1070.25,1044,2889,3933.00
02/13/2004,10:30,1070.25,1071.25,1070.00,1071.00,624,188,812.00
02/13/2004,10:31,1071.00,1071.25,1070.75,1071.00,492,410,902.00
02/13/2004,10:32,1071.00,1071.50,1071.00,1071.25,188,119,307.00
02/13/2004,10:33,1071.25,1071.50,1071.25,1071.25,322,57,379.00
02/13/2004,10:34,1071.25,1071.75,1071.25,1071.50,264,206,470.00
02/13/2004,10:35,1071.50,1071.75,1071.00,1071.50,555,434,989.00
02/13/2004,10:36,1071.50,1071.75,1071.50,1071.50,93,9,102.00
02/13/2004,10:37,1071.50,1071.75,1071.50,1071.75,161,46,207.00
02/13/2004,10:38,1071.75,1072.00,1071.50,1071.75,679,366,1045.00
02/13/2004,10:39,1071.75,1072.00,1071.50,1071.75,484,779,1263.00
02/13/2004,10:40,1071.75,1072.50,1071.75,1072.25,1382,67,1449.00
02/13/2004,10:41,1072.50,1072.75,1072.00,1072.00,1078,960,2038.00
02/13/2004,10:42,1072.00,1072.25,1071.75,1072.25,102,481,583.00
02/13/2004,10:43,1072.00,1072.25,1072.00,1072.25,269,27,296.00
02/13/2004,10:44,1072.25,1072.25,1072.00,1072.25,480,459,939.00
02/13/2004,10:45,1072.25,1072.25,1072.00,1072.25,108,17,125.00
02/13/2004,10:46,1072.00,1072.25,1071.75,1071.75,7,294,301.00
02/13/2004,10:47,1071.75,1071.75,1071.00,1071.00,171,1857,2028.00
02/13/2004,10:48,1071.25,1071.50,1071.00,1071.25,253,156,409.00
02/13/2004,10:49,1071.25,1071.50,1071.25,1071.25,99,133,232.00
02/13/2004,10:50,1071.25,1071.25,1070.75,1071.00,397,743,1140.00
02/13/2004,10:51,1071.00,1071.50,1071.00,1071.00,301,355,656.00
02/13/2004,10:52,1071.00,1071.25,1070.75,1071.25,205,375,580.00
02/13/2004,10:53,1071.00,1071.25,1071.00,1071.25,109,18,127.00
02/13/2004,10:54,1071.25,1071.25,1070.75,1071.00,384,263,647.00
02/13/2004,10:55,1071.00,1071.00,1070.25,1070.25,148,1408,1556.00
02/13/2004,10:56,1070.25,1070.50,1070.00,1070.25,528,965,1493.00
02/13/2004,10:57,1070.25,1071.25,1070.25,1071.00,829,95,924.00
02/13/2004,10:58,1071.00,1071.25,1070.75,1071.00,99,238,337.00
02/13/2004,10:59,1070.75,1071.00,1070.25,1070.25,39,805,844.00
02/13/2004,11:00,1070.50,1070.50,1069.75,1070.00,241,1060,1301.00
02/13/2004,11:01,1070.00,1070.25,1069.25,1070.00,1781,2304,4085.00
02/13/2004,11:02,1070.00,1070.00,1069.25,1069.75,936,1002,1938.00
02/13/2004,11:03,1069.75,1070.00,1069.50,1070.00,392,609,1001.00
02/13/2004,11:04,1070.00,1070.00,1069.75,1069.75,81,199,280.00
02/13/2004,11:05,1069.75,1070.00,1069.00,1069.00,601,2947,3548.00
02/13/2004,11:06,1069.00,1070.00,1069.00,1069.50,1324,793,2117.00
02/13/2004,11:07,1069.50,1069.75,1069.25,1069.50,191,486,677.00
02/13/2004,11:08,1069.50,1069.75,1069.25,1069.75,322,261,583.00
02/13/2004,11:09,1069.75,1070.00,1069.50,1070.00,184,152,336.00
02/13/2004,11:10,1070.00,1070.25,1069.75,1070.25,721,204,925.00
02/13/2004,11:11,1070.25,1070.75,1070.00,1070.50,2417,86,2503.00
02/13/2004,11:12,1070.50,1070.75,1070.25,1070.50,251,242,493.00
02/13/2004,11:13,1070.50,1070.50,1070.25,1070.50,49,35,84.00
02/13/2004,11:14,1070.50,1070.50,1068.00,1068.50,1224,6502,7726.00
02/13/2004,11:15,1068.50,1070.50,1067.75,1070.00,4465,2479,6944.00
02/13/2004,11:16,1070.25,1070.25,1069.75,1070.25,845,869,1714.00
02/13/2004,11:17,1070.00,1070.25,1069.25,1069.50,270,911,1181.00
02/13/2004,11:18,1069.50,1069.75,1069.00,1069.50,516,478,994.00
02/13/2004,11:19,1069.50,1070.50,1069.50,1070.50,1231,102,1333.00
02/13/2004,11:20,1070.25,1071.00,1070.25,1070.25,711,343,1054.00
02/13/2004,11:21,1070.25,1070.50,1069.25,1069.50,583,898,1481.00
02/13/2004,11:22,1069.50,1069.75,1068.00,1068.75,1233,2409,3642.00
02/13/2004,11:23,1068.75,1069.25,1067.25,1068.50,2517,4503,7020.00
02/13/2004,11:24,1068.25,1068.50,1067.00,1067.50,408,1372,1780.00
02/13/2004,11:25,1067.50,1067.75,1066.75,1067.50,1281,2590,3871.00
02/13/2004,11:26,1067.50,1068.00,1067.25,1068.00,792,415,1207.00
02/13/2004,11:27,1068.00,1068.50,1067.75,1068.50,906,494,1400.00
02/13/2004,11:28,1068.50,1068.75,1067.00,1067.25,1385,2595,3980.00
02/13/2004,11:29,1067.50,1068.00,1066.25,1067.75,2471,3554,6025.00
02/13/2004,11:30,1067.50,1068.75,1067.25,1068.50,1430,559,1989.00
02/13/2004,11:31,1068.50,1068.75,1067.75,1068.25,290,958,1248.00
02/13/2004,11:32,1068.25,1068.25,1068.00,1068.25,526,40,566.00
02/13/2004,11:33,1068.50,1068.75,1067.75,1067.75,367,881,1248.00
02/13/2004,11:34,1068.00,1068.75,1067.50,1068.50,902,467,1369.00
02/13/2004,11:35,1068.50,1068.75,1067.75,1067.75,71,503,574.00
02/13/2004,11:36,1067.75,1068.25,1067.75,1068.25,333,19,352.00
02/13/2004,11:37,1068.25,1068.25,1067.50,1067.50,220,1056,1276.00
02/13/2004,11:38,1067.50,1068.25,1067.50,1068.25,483,33,516.00
02/13/2004,11:39,1068.25,1068.25,1068.00,1068.25,416,25,441.00
02/13/2004,11:40,1068.25,1068.25,1067.00,1067.25,279,1818,2097.00
02/13/2004,11:41,1067.00,1068.00,1067.00,1067.75,589,189,778.00
02/13/2004,11:42,1067.75,1068.00,1067.75,1067.75,43,65,108.00
02/13/2004,11:43,1067.75,1068.00,1067.75,1068.00,74,81,155.00
02/13/2004,11:44,1068.00,1068.50,1068.00,1068.25,340,69,409.00
02/13/2004,11:45,1068.25,1068.50,1068.00,1068.50,108,67,175.00
02/13/2004,11:46,1068.25,1068.50,1068.25,1068.50,242,16,258.00
02/13/2004,11:47,1068.50,1068.75,1068.50,1068.75,252,55,307.00
02/13/2004,11:48,1068.50,1068.75,1068.00,1068.25,165,595,760.00
02/13/2004,11:49,1068.50,1068.50,1068.00,1068.25,57,246,303.00
02/13/2004,11:50,1068.25,1068.50,1068.00,1068.25,126,161,287.00
02/13/2004,11:51,1068.25,1068.75,1068.25,1068.75,336,31,367.00
02/13/2004,11:52,1068.75,1069.00,1068.50,1069.00,280,160,440.00
02/13/2004,11:53,1068.75,1069.00,1068.25,1068.75,319,292,611.00
02/13/2004,11:54,1068.75,1069.00,1068.50,1068.50,165,274,439.00
02/13/2004,11:55,1068.50,1069.00,1068.50,1068.75,231,129,360.00
02/13/2004,11:56,1068.75,1068.75,1068.50,1068.75,99,12,111.00
02/13/2004,11:57,1068.50,1068.50,1068.25,1068.50,131,153,284.00
02/13/2004,11:58,1068.75,1068.75,1068.50,1068.50,19,139,158.00
02/13/2004,11:59,1068.75,1069.00,1068.50,1068.75,361,141,502.00
02/13/2004,12:00,1068.75,1069.25,1068.75,1068.75,501,567,1068.00
02/13/2004,12:01,1069.00,1069.25,1068.50,1069.00,304,297,601.00
02/13/2004,12:02,1069.25,1069.25,1069.00,1069.25,81,57,138.00
02/13/2004,12:03,1069.00,1069.25,1069.00,1069.00,24,100,124.00
02/13/2004,12:04,1069.00,1069.25,1068.75,1068.75,21,339,360.00
02/13/2004,12:05,1068.75,1069.25,1068.75,1069.00,243,96,339.00
02/13/2004,12:06,1069.00,1069.25,1069.00,1069.00,28,98,126.00
02/13/2004,12:07,1069.00,1069.75,1069.00,1069.75,1540,44,1584.00
02/13/2004,12:08,1069.75,1070.00,1069.50,1070.00,552,127,679.00
02/13/2004,12:09,1070.00,1070.00,1069.25,1069.25,68,472,540.00
02/13/2004,12:10,1069.50,1069.50,1069.00,1069.25,223,895,1118.00
02/13/2004,12:11,1069.00,1069.50,1069.00,1069.25,197,35,232.00
02/13/2004,12:12,1069.25,1069.50,1069.00,1069.00,9,275,284.00
02/13/2004,12:13,1069.00,1069.25,1068.75,1068.75,228,333,561.00
02/13/2004,12:14,1068.75,1069.00,1068.75,1068.75,48,27,75.00
02/13/2004,12:15,1069.00,1069.25,1068.75,1069.25,327,24,351.00
02/13/2004,12:16,1069.25,1069.50,1068.75,1069.00,57,588,645.00
02/13/2004,12:17,1069.00,1069.00,1068.75,1068.75,158,15,173.00
02/13/2004,12:18,1068.75,1070.00,1068.75,1069.50,1820,288,2108.00
02/13/2004,12:19,1069.50,1069.75,1069.50,1069.50,215,40,255.00
02/13/2004,12:20,1069.75,1070.00,1069.50,1069.50,313,94,407.00
02/13/2004,12:21,1069.75,1069.75,1069.50,1069.50,33,27,60.00
02/13/2004,12:22,1069.50,1069.75,1069.50,1069.50,75,67,142.00
02/13/2004,12:23,1069.50,1070.00,1069.50,1069.75,354,146,500.00
02/13/2004,12:24,1070.00,1070.00,1069.75,1069.75,113,70,183.00
02/13/2004,12:25,1069.75,1070.00,1069.50,1069.75,291,243,534.00
02/13/2004,12:26,1069.75,1069.75,1069.50,1069.75,79,7,86.00
02/13/2004,12:27,1069.50,1069.75,1069.25,1069.25,83,492,575.00
02/13/2004,12:28,1069.50,1069.50,1068.75,1069.00,209,534,743.00
02/13/2004,12:29,1069.00,1069.00,1068.75,1069.00,98,292,390.00
02/13/2004,12:30,1068.75,1068.75,1068.50,1068.75,23,497,520.00
02/13/2004,12:31,1068.75,1068.75,1068.50,1068.75,60,8,68.00
02/13/2004,12:32,1068.75,1068.75,1068.50,1068.50,53,26,79.00
02/13/2004,12:33,1068.75,1068.75,1068.50,1068.75,269,231,500.00
02/13/2004,12:34,1068.75,1069.00,1068.75,1069.00,1016,21,1037.00
02/13/2004,12:35,1069.00,1069.00,1068.75,1068.75,186,121,307.00
02/13/2004,12:36,1069.00,1069.25,1068.75,1069.25,62,4,66.00
02/13/2004,12:37,1069.25,1069.50,1069.25,1069.25,356,10,366.00
02/13/2004,12:38,1069.50,1069.50,1069.00,1069.25,313,302,615.00
02/13/2004,12:39,1069.25,1069.25,1068.75,1069.00,218,187,405.00
02/13/2004,12:40,1069.00,1069.00,1068.75,1069.00,84,10,94.00
02/13/2004,12:41,1069.00,1069.25,1068.75,1069.00,180,165,345.00
02/13/2004,12:42,1069.00,1069.25,1068.75,1069.25,184,14,198.00
02/13/2004,12:43,1069.25,1069.25,1069.00,1069.25,58,35,93.00
02/13/2004,12:44,1069.00,1069.25,1069.00,1069.00,19,29,48.00
02/13/2004,12:45,1069.00,1069.25,1069.00,1069.25,42,4,46.00
02/13/2004,12:46,1069.25,1069.25,1069.00,1069.00,48,49,97.00
02/13/2004,12:47,1069.00,1069.00,1068.50,1068.75,3,675,678.00
02/13/2004,12:48,1068.75,1069.00,1068.50,1068.75,317,214,531.00
02/13/2004,12:49,1068.75,1069.00,1068.50,1068.50,26,47,73.00
02/13/2004,12:50,1068.75,1068.75,1068.25,1068.25,73,495,568.00
02/13/2004,12:51,1068.25,1068.75,1068.25,1068.75,222,58,280.00
02/13/2004,12:52,1068.50,1068.75,1068.50,1068.75,241,8,249.00
02/13/2004,12:53,1068.75,1069.00,1068.75,1068.75,50,22,72.00
02/13/2004,12:54,1069.00,1069.25,1068.75,1069.25,266,62,328.00
02/13/2004,12:55,1069.00,1069.75,1069.00,1069.75,1040,145,1185.00
02/13/2004,12:56,1069.75,1069.75,1069.25,1069.25,63,362,425.00
02/13/2004,12:57,1069.50,1069.50,1069.25,1069.25,353,27,380.00
02/13/2004,12:58,1069.50,1069.50,1068.75,1069.00,377,503,880.00
02/13/2004,12:59,1069.00,1069.50,1069.00,1069.25,257,40,297.00
02/13/2004,13:00,1069.50,1069.50,1069.00,1069.25,129,104,233.00
02/13/2004,13:01,1069.00,1069.50,1069.00,1069.25,286,141,427.00
02/13/2004,13:02,1069.25,1069.25,1069.00,1069.25,42,11,53.00
02/13/2004,13:03,1069.00,1069.50,1069.00,1069.25,127,62,189.00
02/13/2004,13:04,1069.25,1069.50,1069.00,1069.25,158,25,183.00
02/13/2004,13:05,1069.50,1069.50,1069.25,1069.50,96,41,137.00
02/13/2004,13:06,1069.50,1069.50,1069.25,1069.50,37,15,52.00
02/13/2004,13:07,1069.50,1069.75,1069.50,1069.75,308,15,323.00
02/13/2004,13:08,1069.75,1069.75,1069.50,1069.75,67,9,76.00
02/13/2004,13:09,1069.50,1070.00,1069.50,1070.00,261,50,311.00
02/13/2004,13:10,1070.00,1070.00,1069.75,1069.75,62,116,178.00
02/13/2004,13:11,1069.75,1070.00,1069.50,1069.75,16,1214,1230.00
02/13/2004,13:12,1069.50,1069.75,1069.50,1069.50,12,15,27.00
02/13/2004,13:13,1069.50,1069.75,1069.50,1069.50,7,327,334.00
02/13/2004,13:14,1069.50,1069.75,1069.25,1069.25,33,108,141.00
02/13/2004,13:15,1069.25,1069.50,1069.00,1069.25,149,334,483.00
02/13/2004,13:16,1069.25,1069.75,1069.25,1069.75,194,41,235.00
02/13/2004,13:17,1069.50,1070.00,1069.50,1070.00,273,15,288.00
02/13/2004,13:18,1070.00,1070.50,1069.75,1070.25,1036,540,1576.00
02/13/2004,13:19,1070.50,1070.75,1070.25,1070.50,742,321,1063.00
02/13/2004,13:20,1070.50,1070.75,1070.50,1070.50,226,46,272.00
02/13/2004,13:21,1070.50,1071.25,1070.50,1071.25,1158,200,1358.00
02/13/2004,13:22,1071.25,1071.25,1070.75,1071.00,154,510,664.00
02/13/2004,13:23,1071.25,1071.25,1070.75,1070.75,550,333,883.00
02/13/2004,13:24,1070.75,1071.00,1070.75,1070.75,195,279,474.00
02/13/2004,13:25,1070.75,1071.00,1070.50,1070.75,151,245,396.00
02/13/2004,13:26,1071.00,1071.00,1070.75,1071.00,28,83,111.00
02/13/2004,13:27,1070.75,1071.00,1070.75,1070.75,1,123,124.00
02/13/2004,13:28,1070.75,1071.00,1070.50,1070.75,108,225,333.00
02/13/2004,13:29,1071.00,1071.00,1070.50,1070.75,113,176,289.00
02/13/2004,13:30,1070.50,1071.00,1070.50,1070.75,107,49,156.00
02/13/2004,13:31,1070.75,1071.00,1070.75,1071.00,268,141,409.00
02/13/2004,13:32,1071.00,1071.00,1070.75,1071.00,29,36,65.00
02/13/2004,13:33,1070.75,1071.00,1070.50,1070.75,18,235,253.00
02/13/2004,13:34,1070.50,1070.75,1070.50,1070.50,22,399,421.00
02/13/2004,13:35,1070.50,1070.50,1069.75,1069.75,182,1107,1289.00
02/13/2004,13:36,1069.75,1070.25,1069.75,1070.25,292,72,364.00
02/13/2004,13:37,1070.25,1070.25,1070.00,1070.25,33,17,50.00
02/13/2004,13:38,1070.25,1070.25,1070.00,1070.00,129,45,174.00
02/13/2004,13:39,1070.00,1070.25,1070.00,1070.25,185,42,227.00
02/13/2004,13:40,1070.25,1070.50,1070.00,1070.25,98,330,428.00
02/13/2004,13:41,1070.25,1070.25,1070.00,1070.25,185,2,187.00
02/13/2004,13:42,1070.25,1070.75,1070.25,1070.50,171,32,203.00
02/13/2004,13:43,1070.50,1070.75,1070.50,1070.50,52,9,61.00
02/13/2004,13:44,1070.50,1070.75,1070.50,1070.50,10,37,47.00
02/13/2004,13:45,1070.50,1070.75,1070.50,1070.75,30,30,60.00
02/13/2004,13:46,1070.75,1070.75,1070.25,1070.25,142,305,447.00
02/13/2004,13:47,1070.25,1070.50,1070.00,1070.25,296,328,624.00
02/13/2004,13:48,1070.25,1070.50,1070.25,1070.50,82,75,157.00
02/13/2004,13:49,1070.50,1070.75,1070.50,1070.50,129,106,235.00
02/13/2004,13:50,1070.50,1070.50,1069.75,1070.00,143,700,843.00
02/13/2004,13:51,1070.00,1070.25,1069.50,1069.50,2,738,740.00
02/13/2004,13:52,1069.50,1069.75,1069.50,1069.75,467,111,578.00
02/13/2004,13:53,1069.50,1069.75,1069.50,1069.75,85,11,96.00
02/13/2004,13:54,1069.75,1070.00,1069.50,1070.00,754,4,758.00
02/13/2004,13:55,1069.75,1070.25,1069.75,1070.25,180,16,196.00
02/13/2004,13:56,1070.00,1070.00,1069.50,1069.75,101,1008,1109.00
02/13/2004,13:57,1069.75,1069.75,1069.50,1069.50,95,879,974.00
02/13/2004,13:58,1069.50,1069.75,1069.00,1069.00,286,1296,1582.00
02/13/2004,13:59,1069.00,1069.25,1068.50,1068.50,74,1766,1840.00
02/13/2004,14:00,1068.50,1068.75,1068.25,1068.75,338,956,1294.00
02/13/2004,14:01,1068.75,1068.75,1068.50,1068.75,172,62,234.00
02/13/2004,14:02,1068.75,1069.25,1068.50,1069.00,950,199,1149.00
02/13/2004,14:03,1069.25,1069.25,1069.00,1069.25,32,199,231.00
02/13/2004,14:04,1069.00,1069.25,1069.00,1069.25,238,58,296.00
02/13/2004,14:05,1069.25,1069.25,1069.00,1069.25,66,15,81.00
02/13/2004,14:06,1069.00,1069.25,1068.75,1068.75,15,565,580.00
02/13/2004,14:07,1068.75,1069.00,1068.75,1068.75,134,1225,1359.00
02/13/2004,14:08,1068.75,1069.00,1068.00,1068.00,44,1742,1786.00
02/13/2004,14:09,1068.25,1068.75,1067.75,1068.75,872,497,1369.00
02/13/2004,14:10,1068.75,1068.75,1068.25,1068.25,101,537,638.00
02/13/2004,14:11,1068.50,1068.50,1068.00,1068.00,121,574,695.00
02/13/2004,14:12,1068.25,1068.75,1068.00,1068.75,507,131,638.00
02/13/2004,14:13,1068.50,1069.00,1068.50,1068.75,243,48,291.00
02/13/2004,14:14,1068.75,1069.25,1068.75,1069.25,396,142,538.00
02/13/2004,14:15,1069.25,1069.25,1069.00,1069.25,78,49,127.00
02/13/2004,14:16,1069.25,1069.25,1069.00,1069.25,31,131,162.00
02/13/2004,14:17,1069.25,1069.25,1069.00,1069.00,173,80,253.00
02/13/2004,14:18,1069.00,1069.25,1068.75,1069.00,59,152,211.00
02/13/2004,14:19,1069.25,1069.25,1069.00,1069.00,72,26,98.00
02/13/2004,14:20,1069.00,1069.25,1069.00,1069.25,30,430,460.00
02/13/2004,14:21,1069.00,1069.00,1068.75,1068.75,184,216,400.00
02/13/2004,14:22,1069.00,1069.25,1068.75,1068.75,119,798,917.00
02/13/2004,14:23,1068.50,1068.75,1068.25,1068.50,62,497,559.00
02/13/2004,14:24,1068.25,1068.75,1068.25,1068.75,585,66,651.00
02/13/2004,14:25,1068.75,1069.00,1068.50,1068.75,212,87,299.00
02/13/2004,14:26,1068.75,1069.00,1068.50,1069.00,146,119,265.00
02/13/2004,14:27,1068.75,1068.75,1068.50,1068.50,7,186,193.00
02/13/2004,14:28,1068.75,1069.00,1068.75,1068.75,192,12,204.00
02/13/2004,14:29,1069.00,1069.25,1068.75,1069.25,467,40,507.00
02/13/2004,14:30,1069.25,1069.25,1069.00,1069.25,68,18,86.00
02/13/2004,14:31,1069.00,1069.25,1068.75,1069.00,361,492,853.00
02/13/2004,14:32,1068.75,1069.00,1068.75,1069.00,111,208,319.00
02/13/2004,14:33,1068.75,1069.25,1068.75,1069.00,332,282,614.00
02/13/2004,14:34,1069.00,1070.25,1069.00,1070.00,1166,151,1317.00
02/13/2004,14:35,1070.25,1070.25,1069.75,1070.00,281,215,496.00
02/13/2004,14:36,1070.00,1070.25,1069.75,1070.00,168,145,313.00
02/13/2004,14:37,1069.75,1070.00,1069.75,1070.00,230,114,344.00
02/13/2004,14:38,1070.00,1070.25,1069.75,1070.25,360,66,426.00
02/13/2004,14:39,1070.25,1070.25,1070.00,1070.00,47,50,97.00
02/13/2004,14:40,1070.00,1070.25,1069.75,1070.00,51,272,323.00
02/13/2004,14:41,1069.75,1070.00,1069.50,1069.75,136,833,969.00
02/13/2004,14:42,1069.75,1070.00,1069.50,1069.75,347,228,575.00
02/13/2004,14:43,1069.75,1070.00,1069.75,1069.75,33,244,277.00
02/13/2004,14:44,1070.00,1070.00,1069.50,1069.50,34,1054,1088.00
02/13/2004,14:45,1069.50,1069.75,1069.25,1069.50,101,273,374.00
02/13/2004,14:46,1069.50,1069.50,1069.25,1069.50,22,1369,1391.00
02/13/2004,14:47,1069.25,1069.50,1069.00,1069.25,157,586,743.00
02/13/2004,14:48,1069.25,1069.25,1069.00,1069.25,478,97,575.00
02/13/2004,14:49,1069.00,1069.50,1069.00,1069.50,120,233,353.00
02/13/2004,14:50,1069.50,1070.00,1069.25,1070.00,1275,45,1320.00
02/13/2004,14:51,1070.00,1070.25,1069.75,1070.25,617,78,695.00
02/13/2004,14:52,1070.25,1070.50,1070.00,1070.25,1335,130,1465.00
02/13/2004,14:53,1070.25,1070.25,1070.00,1070.00,261,333,594.00
02/13/2004,14:54,1070.00,1070.50,1070.00,1070.25,530,324,854.00
02/13/2004,14:55,1070.25,1070.50,1070.00,1070.00,128,337,465.00
02/13/2004,14:56,1070.25,1070.25,1069.75,1069.75,247,615,862.00
02/13/2004,14:57,1069.75,1070.25,1069.75,1070.25,445,288,733.00
02/13/2004,14:58,1070.25,1070.25,1070.00,1070.00,40,601,641.00
02/13/2004,14:59,1070.00,1070.00,1069.50,1069.75,225,1037,1262.00
02/13/2004,15:00,1069.75,1070.25,1069.75,1070.25,1016,952,1968.00
02/13/2004,15:01,1070.25,1070.25,1069.75,1070.00,1467,942,2409.00
02/13/2004,15:02,1070.25,1070.25,1069.75,1069.75,406,343,749.00
02/13/2004,15:03,1069.75,1070.00,1069.50,1069.75,579,579,1158.00
02/13/2004,15:04,1070.00,1070.00,1069.50,1069.50,46,610,656.00
02/13/2004,15:05,1069.50,1069.75,1069.50,1069.75,259,565,824.00
02/13/2004,15:06,1069.50,1069.75,1069.25,1069.75,591,347,938.00
02/13/2004,15:07,1069.75,1070.00,1069.75,1070.00,722,173,895.00
02/13/2004,15:08,1069.75,1070.00,1069.50,1069.75,458,184,642.00
02/13/2004,15:09,1069.75,1070.00,1069.75,1069.75,67,174,241.00
02/13/2004,15:10,1069.75,1070.00,1069.75,1070.00,60,60,120.00
02/13/2004,15:11,1070.00,1070.25,1069.75,1070.25,1225,108,1333.00
02/13/2004,15:12,1070.00,1070.25,1070.00,1070.00,242,554,796.00
02/13/2004,15:13,1070.00,1070.25,1069.25,1069.25,213,1756,1969.00
02/13/2004,15:14,1069.50,1070.00,1069.25,1069.75,1245,128,1373.00
02/13/2004,15:15,1069.75,1070.50,1069.75,1069.75,1776,1119,2895.00
02/13/2004,15:16,1069.75,1069.75,1069.75,1069.75,0,10,10.00
02/15/2004,17:31,1069.75,1069.75,1069.50,1069.75,84,86,170.00
02/15/2004,17:32,1069.75,1070.00,1069.75,1070.00,17,0,17.00
02/15/2004,17:33,1070.00,1070.00,1070.00,1070.00,44,0,44.00
02/15/2004,17:34,1070.00,1070.00,1069.75,1069.75,5,2,7.00
02/15/2004,17:35,1070.00,1070.00,1070.00,1070.00,9,0,9.00
02/15/2004,17:37,1070.25,1070.25,1070.25,1070.25,3,0,3.00
02/15/2004,17:39,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/15/2004,17:40,1070.00,1070.00,1070.00,1070.00,0,3,3.00
02/15/2004,17:41,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/15/2004,17:42,1069.75,1069.75,1069.75,1069.75,0,2,2.00
02/15/2004,17:45,1070.00,1070.00,1070.00,1070.00,5,0,5.00
02/15/2004,17:46,1070.00,1070.00,1070.00,1070.00,3,0,3.00
02/15/2004,17:49,1070.00,1070.00,1070.00,1070.00,2,0,2.00
02/15/2004,17:51,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/15/2004,17:52,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/15/2004,17:53,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/15/2004,17:54,1070.00,1070.00,1069.75,1069.75,3,1,4.00
02/15/2004,17:55,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/15/2004,17:56,1069.75,1069.75,1069.75,1069.75,0,2,2.00
02/15/2004,17:57,1069.75,1069.75,1069.75,1069.75,0,9,9.00
02/15/2004,17:58,1070.00,1070.00,1070.00,1070.00,3,0,3.00
02/15/2004,18:00,1070.00,1070.00,1070.00,1070.00,6,0,6.00
02/15/2004,18:02,1070.00,1070.00,1069.75,1070.00,6,5,11.00
02/15/2004,18:04,1070.00,1070.00,1070.00,1070.00,11,0,11.00
02/15/2004,18:05,1070.00,1070.00,1070.00,1070.00,2,0,2.00
02/15/2004,18:06,1069.75,1069.75,1069.75,1069.75,0,3,3.00
02/15/2004,18:07,1070.00,1070.00,1070.00,1070.00,3,0,3.00
02/15/2004,18:08,1070.25,1070.25,1070.25,1070.25,5,0,5.00
02/15/2004,18:09,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/15/2004,18:10,1070.25,1070.50,1070.25,1070.50,11,0,11.00
02/15/2004,18:11,1070.75,1070.75,1070.75,1070.75,21,0,21.00
02/15/2004,18:12,1070.75,1070.75,1070.75,1070.75,2,0,2.00
02/15/2004,18:13,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/15/2004,18:14,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/15/2004,18:18,1070.75,1071.00,1070.75,1071.00,8,0,8.00
02/15/2004,18:19,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/15/2004,18:21,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/15/2004,18:22,1070.75,1070.75,1070.75,1070.75,0,5,5.00
02/15/2004,18:23,1070.75,1070.75,1070.50,1070.50,0,9,9.00
02/15/2004,18:24,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,18:25,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/15/2004,18:34,1070.50,1070.50,1070.50,1070.50,0,10,10.00
02/15/2004,18:36,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,18:42,1070.75,1070.75,1070.75,1070.75,12,0,12.00
02/15/2004,18:43,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,18:44,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/15/2004,18:54,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/15/2004,18:55,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/15/2004,19:04,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/15/2004,19:09,1070.50,1070.50,1070.50,1070.50,0,7,7.00
02/15/2004,19:18,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,19:19,1070.50,1070.50,1070.50,1070.50,0,7,7.00
02/15/2004,19:22,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,19:29,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,19:33,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/15/2004,19:34,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/15/2004,19:38,1070.75,1070.75,1070.75,1070.75,20,0,20.00
02/15/2004,19:39,1070.50,1070.50,1070.50,1070.50,0,5,5.00
02/15/2004,19:41,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,19:42,1070.75,1070.75,1070.75,1070.75,2,0,2.00
02/15/2004,19:48,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,19:52,1070.50,1070.50,1070.50,1070.50,0,3,3.00
02/15/2004,20:08,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/15/2004,20:10,1070.75,1070.75,1070.75,1070.75,21,0,21.00
02/15/2004,20:11,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/15/2004,20:17,1070.75,1070.75,1070.75,1070.75,0,6,6.00
02/15/2004,20:18,1070.75,1070.75,1070.75,1070.75,0,3,3.00
02/15/2004,20:24,1070.75,1070.75,1070.75,1070.75,0,2,2.00
02/15/2004,20:41,1070.75,1070.75,1070.75,1070.75,0,12,12.00
02/15/2004,20:48,1071.00,1071.00,1071.00,1071.00,36,0,36.00
02/15/2004,20:49,1071.25,1071.25,1071.25,1071.25,5,0,5.00
02/15/2004,20:50,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/15/2004,20:52,1071.25,1071.25,1071.25,1071.25,25,0,25.00
02/15/2004,20:53,1071.25,1071.50,1071.25,1071.50,16,0,16.00
02/15/2004,20:54,1071.25,1071.25,1071.25,1071.25,0,6,6.00
02/15/2004,20:55,1071.25,1071.25,1071.25,1071.25,0,5,5.00
02/15/2004,20:57,1071.00,1071.00,1071.00,1071.00,0,8,8.00
02/15/2004,21:01,1071.25,1071.25,1071.25,1071.25,12,0,12.00
02/15/2004,21:03,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/15/2004,21:06,1071.25,1071.25,1071.25,1071.25,8,0,8.00
02/15/2004,21:08,1071.25,1071.25,1071.25,1071.25,2,0,2.00
02/15/2004,21:09,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/15/2004,21:10,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/15/2004,21:16,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/15/2004,21:18,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/15/2004,21:27,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/15/2004,21:33,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/15/2004,21:34,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/15/2004,21:42,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/15/2004,21:52,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/15/2004,21:54,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/15/2004,21:56,1071.00,1071.00,1071.00,1071.00,0,5,5.00
02/15/2004,21:57,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/15/2004,21:58,1071.00,1071.00,1071.00,1071.00,0,5,5.00
02/15/2004,22:03,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/15/2004,22:07,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/15/2004,22:16,1070.75,1070.75,1070.75,1070.75,0,2,2.00
02/15/2004,22:18,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/15/2004,22:40,1071.00,1071.00,1071.00,1071.00,45,0,45.00
02/15/2004,22:46,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/15/2004,23:01,1070.75,1070.75,1070.75,1070.75,0,27,27.00
02/15/2004,23:04,1071.00,1071.00,1071.00,1071.00,24,0,24.00
02/15/2004,23:07,1070.75,1070.75,1070.50,1070.50,0,6,6.00
02/15/2004,23:14,1070.75,1070.75,1070.75,1070.75,40,0,40.00
02/15/2004,23:19,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/15/2004,23:41,1070.75,1070.75,1070.75,1070.75,3,0,3.00
02/15/2004,23:54,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/15/2004,23:55,1070.75,1070.75,1070.75,1070.75,3,0,3.00
02/16/2004,00:01,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/16/2004,00:04,1070.50,1070.50,1070.50,1070.50,0,32,32.00
02/16/2004,00:13,1070.50,1070.75,1070.50,1070.75,94,19,113.00
02/16/2004,00:15,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/16/2004,00:22,1070.50,1070.50,1070.50,1070.50,0,50,50.00
02/16/2004,00:35,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/16/2004,01:03,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/16/2004,01:13,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/16/2004,01:25,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/16/2004,01:33,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/16/2004,01:35,1070.50,1070.50,1070.50,1070.50,0,14,14.00
02/16/2004,01:36,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/16/2004,01:41,1070.75,1070.75,1070.75,1070.75,26,0,26.00
02/16/2004,01:42,1070.50,1070.50,1070.50,1070.50,0,5,5.00
02/16/2004,01:47,1070.50,1070.50,1070.50,1070.50,0,36,36.00
02/16/2004,01:50,1070.50,1070.50,1070.50,1070.50,0,4,4.00
02/16/2004,01:53,1070.25,1070.25,1070.25,1070.25,0,39,39.00
02/16/2004,01:54,1070.25,1070.25,1070.25,1070.25,0,8,8.00
02/16/2004,01:56,1070.50,1070.50,1070.50,1070.50,3,0,3.00
02/16/2004,01:57,1070.25,1070.25,1070.25,1070.25,0,10,10.00
02/16/2004,02:00,1070.50,1070.50,1070.50,1070.50,6,0,6.00
02/16/2004,02:01,1070.25,1070.25,1070.25,1070.25,0,53,53.00
02/16/2004,02:02,1070.25,1070.50,1070.25,1070.50,2,42,44.00
02/16/2004,02:03,1070.25,1070.25,1070.00,1070.00,0,23,23.00
02/16/2004,02:04,1070.00,1070.25,1070.00,1070.25,1,25,26.00
02/16/2004,02:05,1070.25,1070.25,1070.00,1070.00,20,107,127.00
02/16/2004,02:06,1069.75,1070.00,1069.75,1070.00,22,1,23.00
02/16/2004,02:07,1070.25,1070.25,1070.00,1070.00,1,16,17.00
02/16/2004,02:08,1070.25,1070.25,1070.25,1070.25,7,0,7.00
02/16/2004,02:09,1070.25,1070.25,1070.25,1070.25,3,0,3.00
02/16/2004,02:10,1070.25,1070.50,1070.25,1070.50,8,0,8.00
02/16/2004,02:11,1070.00,1070.00,1070.00,1070.00,0,2,2.00
02/16/2004,02:12,1070.25,1070.50,1070.25,1070.50,7,0,7.00
02/16/2004,02:13,1070.50,1070.75,1070.50,1070.75,73,1,74.00
02/16/2004,02:14,1071.00,1071.00,1071.00,1071.00,19,0,19.00
02/16/2004,02:15,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/16/2004,02:16,1071.00,1071.00,1071.00,1071.00,50,0,50.00
02/16/2004,02:17,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/16/2004,02:19,1071.00,1071.00,1071.00,1071.00,26,0,26.00
02/16/2004,02:20,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/16/2004,02:21,1071.25,1071.25,1071.25,1071.25,115,0,115.00
02/16/2004,02:22,1071.25,1071.25,1071.25,1071.25,39,0,39.00
02/16/2004,02:23,1071.25,1071.25,1071.25,1071.25,12,0,12.00
02/16/2004,02:25,1071.00,1071.00,1071.00,1071.00,0,88,88.00
02/16/2004,02:26,1071.00,1071.00,1071.00,1071.00,0,8,8.00
02/16/2004,02:27,1071.00,1071.00,1071.00,1071.00,0,22,22.00
02/16/2004,02:28,1071.00,1071.00,1071.00,1071.00,0,8,8.00
02/16/2004,02:30,1071.25,1071.25,1071.25,1071.25,16,0,16.00
02/16/2004,02:31,1071.25,1071.25,1071.25,1071.25,12,0,12.00
02/16/2004,02:32,1071.25,1071.50,1071.25,1071.50,30,0,30.00
02/16/2004,02:33,1071.50,1071.50,1071.50,1071.50,11,0,11.00
02/16/2004,02:36,1071.50,1071.50,1071.50,1071.50,10,0,10.00
02/16/2004,02:37,1071.50,1071.50,1071.50,1071.50,1,0,1.00
02/16/2004,02:38,1071.75,1071.75,1071.50,1071.50,3,1,4.00
02/16/2004,02:40,1071.50,1071.50,1071.50,1071.50,0,1,1.00
02/16/2004,02:42,1071.50,1071.50,1071.50,1071.50,0,28,28.00
02/16/2004,02:43,1071.50,1071.50,1071.50,1071.50,0,6,6.00
02/16/2004,02:44,1071.50,1071.50,1071.50,1071.50,0,15,15.00
02/16/2004,02:45,1071.50,1071.50,1071.50,1071.50,0,5,5.00
02/16/2004,02:46,1071.50,1071.50,1071.50,1071.50,0,2,2.00
02/16/2004,02:48,1071.50,1071.50,1071.50,1071.50,0,9,9.00
02/16/2004,02:49,1071.50,1071.50,1071.50,1071.50,0,1,1.00
02/16/2004,02:51,1071.75,1072.00,1071.75,1072.00,180,0,180.00
02/16/2004,02:52,1072.00,1072.00,1072.00,1072.00,7,0,7.00
02/16/2004,02:54,1072.00,1072.00,1072.00,1072.00,21,0,21.00
02/16/2004,02:55,1072.00,1072.00,1071.75,1071.75,1,11,12.00
02/16/2004,02:56,1071.75,1072.00,1071.75,1071.75,89,3,92.00
02/16/2004,02:57,1072.00,1072.00,1072.00,1072.00,25,0,25.00
02/16/2004,02:58,1072.00,1072.00,1072.00,1072.00,4,0,4.00
02/16/2004,02:59,1071.75,1071.75,1071.75,1071.75,0,11,11.00
02/16/2004,03:00,1071.75,1071.75,1071.75,1071.75,0,30,30.00
02/16/2004,03:01,1071.75,1072.00,1071.75,1071.75,17,59,76.00
02/16/2004,03:02,1071.75,1072.00,1071.75,1072.00,1,7,8.00
02/16/2004,03:06,1072.00,1072.00,1072.00,1072.00,21,0,21.00
02/16/2004,03:07,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/16/2004,03:08,1072.00,1072.00,1072.00,1072.00,3,0,3.00
02/16/2004,03:10,1072.00,1072.00,1072.00,1072.00,3,0,3.00
02/16/2004,03:11,1072.00,1072.00,1072.00,1072.00,17,0,17.00
02/16/2004,03:12,1072.00,1072.00,1072.00,1072.00,5,0,5.00
02/16/2004,03:13,1072.00,1072.00,1072.00,1072.00,1,0,1.00
02/16/2004,03:14,1072.00,1072.25,1072.00,1072.25,77,0,77.00
02/16/2004,03:15,1072.25,1072.25,1072.00,1072.00,5,2,7.00
02/16/2004,03:16,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/16/2004,03:17,1072.00,1072.00,1072.00,1072.00,0,20,20.00
02/16/2004,03:22,1071.75,1071.75,1071.75,1071.75,0,14,14.00
02/16/2004,03:23,1071.75,1071.75,1071.75,1071.75,0,4,4.00
02/16/2004,03:24,1071.75,1072.00,1071.75,1072.00,5,12,17.00
02/16/2004,03:25,1071.75,1071.75,1071.75,1071.75,0,7,7.00
02/16/2004,03:29,1071.50,1071.50,1071.50,1071.50,0,33,33.00
02/16/2004,03:30,1071.50,1071.50,1071.50,1071.50,0,1,1.00
02/16/2004,03:32,1071.25,1071.25,1071.25,1071.25,0,1,1.00
02/16/2004,03:33,1071.25,1071.25,1071.00,1071.25,44,103,147.00
02/16/2004,03:35,1071.25,1071.25,1071.25,1071.25,24,0,24.00
02/16/2004,03:38,1071.25,1071.50,1071.25,1071.50,4,0,4.00
02/16/2004,03:39,1071.50,1071.50,1071.25,1071.25,1,6,7.00
02/16/2004,03:40,1071.25,1071.25,1071.25,1071.25,0,6,6.00
02/16/2004,03:41,1071.25,1071.25,1071.25,1071.25,0,1,1.00
02/16/2004,03:44,1071.00,1071.25,1071.00,1071.25,10,5,15.00
02/16/2004,03:46,1071.00,1071.00,1071.00,1071.00,0,18,18.00
02/16/2004,03:48,1071.00,1071.25,1071.00,1071.25,1,30,31.00
02/16/2004,03:50,1071.00,1071.00,1071.00,1071.00,0,6,6.00
02/16/2004,03:51,1070.75,1070.75,1070.75,1070.75,0,22,22.00
02/16/2004,03:53,1070.75,1070.75,1070.75,1070.75,0,5,5.00
02/16/2004,03:54,1070.75,1070.75,1070.75,1070.75,0,15,15.00
02/16/2004,03:57,1070.75,1070.75,1070.75,1070.75,0,5,5.00
02/16/2004,03:58,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/16/2004,03:59,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/16/2004,04:01,1071.00,1071.00,1071.00,1071.00,7,0,7.00
02/16/2004,04:03,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/16/2004,04:04,1071.00,1071.00,1071.00,1071.00,7,0,7.00
02/16/2004,04:07,1071.25,1071.25,1071.25,1071.25,29,0,29.00
02/16/2004,04:08,1071.25,1071.25,1071.25,1071.25,3,0,3.00
02/16/2004,04:11,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/16/2004,04:12,1071.25,1071.25,1071.25,1071.25,11,0,11.00
02/16/2004,04:18,1071.00,1071.00,1071.00,1071.00,0,6,6.00
02/16/2004,04:19,1071.00,1071.25,1071.00,1071.25,2,3,5.00
02/16/2004,04:20,1071.25,1071.25,1071.25,1071.25,2,0,2.00
02/16/2004,04:22,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/16/2004,04:25,1071.25,1071.25,1071.25,1071.25,2,0,2.00
02/16/2004,04:27,1071.25,1071.25,1071.25,1071.25,6,0,6.00
02/16/2004,04:28,1071.25,1071.25,1071.25,1071.25,6,0,6.00
02/16/2004,04:29,1071.25,1071.25,1071.25,1071.25,6,0,6.00
02/16/2004,04:31,1071.00,1071.25,1071.00,1071.25,1,1,2.00
02/16/2004,04:36,1071.00,1071.00,1071.00,1071.00,0,10,10.00
02/16/2004,04:40,1071.25,1071.25,1071.25,1071.25,26,0,26.00
02/16/2004,04:44,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/16/2004,04:47,1071.50,1071.50,1071.25,1071.25,11,1,12.00
02/16/2004,04:48,1071.50,1071.50,1071.50,1071.50,1,0,1.00
02/16/2004,04:51,1071.50,1071.50,1071.50,1071.50,1,0,1.00
02/16/2004,04:55,1071.50,1071.50,1071.50,1071.50,1,0,1.00
02/16/2004,04:56,1071.50,1071.50,1071.50,1071.50,10,0,10.00
02/16/2004,04:57,1071.50,1071.50,1071.50,1071.50,4,0,4.00
02/16/2004,04:59,1071.75,1071.75,1071.75,1071.75,3,0,3.00
02/16/2004,05:01,1071.75,1071.75,1071.75,1071.75,18,0,18.00
02/16/2004,05:02,1071.75,1071.75,1071.75,1071.75,12,0,12.00
02/16/2004,05:04,1071.75,1071.75,1071.75,1071.75,5,0,5.00
02/16/2004,05:05,1071.75,1072.00,1071.75,1072.00,6,0,6.00
02/16/2004,05:06,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/16/2004,05:08,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/16/2004,05:10,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/16/2004,05:11,1072.00,1072.00,1072.00,1072.00,4,0,4.00
02/16/2004,05:13,1072.00,1072.00,1072.00,1072.00,3,0,3.00
02/16/2004,05:15,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/16/2004,05:20,1071.75,1071.75,1071.75,1071.75,0,10,10.00
02/16/2004,05:21,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/16/2004,05:22,1071.75,1071.75,1071.75,1071.75,0,8,8.00
02/16/2004,05:24,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/16/2004,05:25,1072.00,1072.00,1071.75,1071.75,12,12,24.00
02/16/2004,05:32,1071.75,1071.75,1071.75,1071.75,0,5,5.00
02/16/2004,05:34,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/16/2004,05:37,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/16/2004,05:39,1071.50,1071.50,1071.50,1071.50,0,20,20.00
02/16/2004,05:40,1071.50,1071.50,1071.50,1071.50,0,16,16.00
02/16/2004,05:42,1071.50,1071.50,1071.50,1071.50,0,2,2.00
02/16/2004,05:43,1071.50,1071.50,1071.50,1071.50,0,1,1.00
02/16/2004,05:44,1071.50,1071.50,1071.25,1071.25,0,35,35.00
02/16/2004,05:45,1071.25,1071.25,1071.25,1071.25,0,14,14.00
02/16/2004,05:46,1071.25,1071.25,1071.25,1071.25,0,2,2.00
02/16/2004,05:48,1071.25,1071.25,1071.25,1071.25,0,2,2.00
02/16/2004,05:49,1071.00,1071.00,1071.00,1071.00,0,31,31.00
02/16/2004,05:50,1071.00,1071.00,1070.50,1070.50,0,36,36.00
02/16/2004,05:52,1070.75,1070.75,1070.75,1070.75,10,0,10.00
02/16/2004,05:53,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/16/2004,05:57,1071.00,1071.00,1071.00,1071.00,72,0,72.00
02/16/2004,05:58,1071.25,1071.25,1071.25,1071.25,32,0,32.00
02/16/2004,05:59,1071.50,1071.50,1071.50,1071.50,9,0,9.00
02/16/2004,06:00,1071.50,1071.50,1071.50,1071.50,6,0,6.00
02/16/2004,06:02,1071.25,1071.25,1071.25,1071.25,0,7,7.00
02/16/2004,06:03,1071.25,1071.25,1071.25,1071.25,0,71,71.00
02/16/2004,06:04,1071.25,1071.25,1071.25,1071.25,0,19,19.00
02/16/2004,06:06,1071.00,1071.00,1070.75,1070.75,0,25,25.00
02/16/2004,06:07,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/16/2004,06:08,1071.00,1071.00,1071.00,1071.00,3,0,3.00
02/16/2004,06:10,1071.00,1071.00,1071.00,1071.00,14,0,14.00
02/16/2004,06:13,1071.00,1071.00,1071.00,1071.00,6,0,6.00
02/16/2004,06:14,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/16/2004,06:15,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/16/2004,06:16,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/16/2004,06:17,1071.00,1071.00,1071.00,1071.00,9,0,9.00
02/16/2004,06:18,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/16/2004,06:19,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/16/2004,06:22,1071.25,1071.25,1071.25,1071.25,2,0,2.00
02/16/2004,06:23,1071.00,1071.00,1071.00,1071.00,0,10,10.00
02/16/2004,06:24,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/16/2004,06:25,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/16/2004,06:26,1071.00,1071.00,1071.00,1071.00,0,3,3.00
02/16/2004,06:38,1071.00,1071.00,1071.00,1071.00,0,4,4.00
02/16/2004,06:40,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/16/2004,06:43,1071.25,1071.25,1071.25,1071.25,3,0,3.00
02/16/2004,06:44,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/16/2004,06:45,1071.25,1071.25,1071.25,1071.25,10,0,10.00
02/16/2004,06:46,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/16/2004,06:47,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/16/2004,06:48,1071.00,1071.25,1071.00,1071.25,3,1,4.00
02/16/2004,06:54,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/16/2004,06:56,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/16/2004,06:57,1071.25,1071.25,1071.25,1071.25,4,0,4.00
02/16/2004,07:00,1071.00,1071.00,1071.00,1071.00,0,7,7.00
02/16/2004,07:01,1071.00,1071.00,1071.00,1071.00,0,8,8.00
02/16/2004,07:03,1071.00,1071.00,1071.00,1071.00,0,5,5.00
02/16/2004,07:07,1070.75,1070.75,1070.75,1070.75,0,46,46.00
02/16/2004,07:08,1070.75,1070.75,1070.75,1070.75,0,4,4.00
02/16/2004,07:09,1070.75,1071.00,1070.75,1071.00,2,2,4.00
02/16/2004,07:11,1070.75,1070.75,1070.75,1070.75,0,11,11.00
02/16/2004,07:16,1070.50,1070.50,1070.50,1070.50,0,28,28.00
02/16/2004,07:17,1070.50,1070.50,1070.50,1070.50,0,25,25.00
02/16/2004,07:20,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/16/2004,07:27,1070.50,1070.50,1070.25,1070.25,10,121,131.00
02/16/2004,07:28,1070.25,1070.50,1070.25,1070.50,39,29,68.00
02/16/2004,07:36,1070.50,1070.50,1070.50,1070.50,12,0,12.00
02/16/2004,07:37,1070.50,1070.50,1070.50,1070.50,1,0,1.00
02/16/2004,07:38,1070.50,1070.50,1070.50,1070.50,12,0,12.00
02/16/2004,07:39,1070.50,1070.50,1070.50,1070.50,15,0,15.00
02/16/2004,07:44,1070.75,1070.75,1070.75,1070.75,8,0,8.00
02/16/2004,07:48,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/16/2004,07:49,1070.75,1070.75,1070.75,1070.75,3,0,3.00
02/16/2004,07:50,1070.75,1070.75,1070.75,1070.75,2,0,2.00
02/16/2004,08:05,1070.75,1070.75,1070.75,1070.75,25,0,25.00
02/16/2004,08:06,1070.75,1070.75,1070.75,1070.75,3,0,3.00
02/16/2004,08:07,1070.75,1070.75,1070.75,1070.75,3,0,3.00
02/16/2004,08:17,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/16/2004,08:23,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/16/2004,08:26,1070.50,1070.75,1070.50,1070.75,3,1,4.00
02/16/2004,08:27,1070.75,1070.75,1070.75,1070.75,7,0,7.00
02/16/2004,08:28,1071.00,1071.00,1071.00,1071.00,10,0,10.00
02/16/2004,08:29,1071.00,1071.00,1071.00,1071.00,20,0,20.00
02/16/2004,08:30,1071.00,1071.00,1071.00,1071.00,21,0,21.00
02/16/2004,08:31,1071.00,1071.00,1070.75,1070.75,6,11,17.00
02/16/2004,08:32,1070.75,1071.00,1070.75,1071.00,2,1,3.00
02/16/2004,08:33,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/16/2004,08:34,1071.00,1071.00,1071.00,1071.00,18,0,18.00
02/16/2004,08:35,1071.00,1071.00,1071.00,1071.00,10,0,10.00
02/16/2004,08:36,1071.00,1071.25,1070.75,1071.00,25,39,64.00
02/16/2004,08:37,1071.25,1071.25,1070.75,1070.75,1,3,4.00
02/16/2004,08:38,1071.00,1071.00,1071.00,1071.00,21,0,21.00
02/16/2004,08:39,1071.00,1071.00,1071.00,1071.00,35,0,35.00
02/16/2004,08:40,1071.25,1071.25,1071.25,1071.25,3,0,3.00
02/16/2004,08:41,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/16/2004,08:42,1071.25,1071.25,1071.25,1071.25,4,0,4.00
02/16/2004,08:43,1071.25,1071.25,1071.25,1071.25,28,0,28.00
02/16/2004,08:44,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/16/2004,08:46,1071.25,1071.25,1071.25,1071.25,5,0,5.00
02/16/2004,08:48,1071.00,1071.00,1071.00,1071.00,0,6,6.00
02/16/2004,08:50,1071.25,1071.25,1071.25,1071.25,9,0,9.00
02/16/2004,08:51,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/16/2004,08:52,1071.00,1071.00,1071.00,1071.00,0,3,3.00
02/16/2004,08:53,1071.25,1071.25,1071.25,1071.25,2,0,2.00
02/16/2004,08:54,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/16/2004,08:57,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/16/2004,08:58,1071.00,1071.00,1071.00,1071.00,0,8,8.00
02/16/2004,08:59,1071.00,1071.50,1071.00,1071.50,14,10,24.00
02/16/2004,09:00,1071.50,1071.50,1071.50,1071.50,16,0,16.00
02/16/2004,09:01,1071.50,1071.50,1071.25,1071.25,2,1,3.00
02/16/2004,09:02,1071.25,1071.25,1071.25,1071.25,0,7,7.00
02/16/2004,09:03,1071.25,1071.25,1071.25,1071.25,0,1,1.00
02/16/2004,09:08,1071.50,1071.50,1071.50,1071.50,3,0,3.00
02/16/2004,09:09,1071.50,1071.50,1071.50,1071.50,2,0,2.00
02/16/2004,09:10,1071.50,1071.50,1071.50,1071.50,4,0,4.00
02/16/2004,09:13,1071.50,1071.50,1071.50,1071.50,2,0,2.00
02/16/2004,09:14,1071.50,1071.50,1071.50,1071.50,8,0,8.00
02/16/2004,09:15,1071.50,1071.50,1071.50,1071.50,12,0,12.00
02/16/2004,09:19,1071.25,1071.25,1071.25,1071.25,0,60,60.00
02/16/2004,09:20,1071.25,1071.25,1071.25,1071.25,0,1,1.00
02/16/2004,09:22,1071.25,1071.25,1071.25,1071.25,0,7,7.00
02/16/2004,09:23,1071.50,1071.50,1071.25,1071.50,8,2,10.00
02/16/2004,09:24,1071.50,1071.50,1071.50,1071.50,3,0,3.00
02/16/2004,09:25,1071.50,1071.50,1071.50,1071.50,1,0,1.00
02/16/2004,09:26,1071.75,1072.00,1071.75,1072.00,171,0,171.00
02/16/2004,09:28,1072.00,1072.00,1072.00,1072.00,5,0,5.00
02/16/2004,09:29,1072.00,1072.00,1072.00,1072.00,41,0,41.00
02/16/2004,09:30,1072.00,1072.00,1072.00,1072.00,8,0,8.00
02/16/2004,09:31,1072.00,1072.25,1072.00,1072.00,25,1,26.00
02/16/2004,09:32,1072.00,1072.00,1072.00,1072.00,0,11,11.00
02/16/2004,09:33,1072.00,1072.00,1072.00,1072.00,0,48,48.00
02/16/2004,09:34,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/16/2004,09:35,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/16/2004,09:37,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/16/2004,09:38,1071.75,1072.00,1071.75,1072.00,1,26,27.00
02/16/2004,09:39,1072.00,1072.00,1072.00,1072.00,1,0,1.00
02/16/2004,09:40,1071.75,1071.75,1071.75,1071.75,0,50,50.00
02/16/2004,09:41,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/16/2004,09:42,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/16/2004,09:44,1071.75,1071.75,1071.75,1071.75,0,5,5.00
02/16/2004,09:45,1071.75,1071.75,1071.75,1071.75,0,19,19.00
02/16/2004,09:46,1071.75,1071.75,1071.75,1071.75,0,3,3.00
02/16/2004,09:54,1071.50,1071.50,1071.50,1071.50,0,3,3.00
02/16/2004,09:57,1071.75,1071.75,1071.75,1071.75,19,0,19.00
02/16/2004,09:59,1072.00,1072.00,1072.00,1072.00,33,0,33.00
02/16/2004,10:02,1072.00,1072.00,1072.00,1072.00,4,0,4.00
02/16/2004,10:03,1072.00,1072.00,1072.00,1072.00,9,0,9.00
02/16/2004,10:04,1072.25,1072.25,1072.25,1072.25,62,0,62.00
02/16/2004,10:06,1072.00,1072.00,1071.75,1072.00,1,15,16.00
02/16/2004,10:07,1072.00,1072.00,1072.00,1072.00,5,0,5.00
02/16/2004,10:10,1072.25,1072.25,1072.00,1072.00,7,1,8.00
02/16/2004,10:13,1072.25,1072.25,1072.25,1072.25,5,0,5.00
02/16/2004,10:14,1072.25,1072.25,1072.25,1072.25,3,0,3.00
02/16/2004,10:15,1072.25,1072.25,1072.25,1072.25,7,0,7.00
02/16/2004,10:18,1072.25,1072.25,1072.25,1072.25,7,0,7.00
02/16/2004,10:20,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/16/2004,10:21,1072.00,1072.00,1072.00,1072.00,0,10,10.00
02/16/2004,10:22,1072.00,1072.25,1072.00,1072.25,1,1,2.00
02/16/2004,10:23,1072.25,1072.25,1072.00,1072.00,2,1,3.00
02/16/2004,10:24,1072.00,1072.00,1072.00,1072.00,0,4,4.00
02/16/2004,10:25,1072.00,1072.00,1072.00,1072.00,0,3,3.00
02/16/2004,10:26,1072.00,1072.25,1072.00,1072.25,38,2,40.00
02/16/2004,10:27,1072.00,1072.00,1071.75,1071.75,0,19,19.00
02/16/2004,10:28,1072.00,1072.00,1071.75,1071.75,20,7,27.00
02/16/2004,10:29,1072.00,1072.00,1072.00,1072.00,28,0,28.00
02/16/2004,10:30,1072.25,1072.50,1072.25,1072.50,23,0,23.00
02/16/2004,10:31,1072.50,1072.50,1072.25,1072.25,5,3,8.00
02/16/2004,17:31,1072.25,1072.25,1072.00,1072.00,1,135,136.00
02/16/2004,17:32,1072.00,1072.25,1072.00,1072.25,42,7,49.00
02/16/2004,17:33,1072.25,1072.25,1072.25,1072.25,4,0,4.00
02/16/2004,17:34,1072.50,1072.50,1072.50,1072.50,1,0,1.00
02/16/2004,17:35,1072.25,1072.25,1072.25,1072.25,0,5,5.00
02/16/2004,17:36,1072.25,1072.25,1072.00,1072.00,0,6,6.00
02/16/2004,17:37,1072.25,1072.25,1072.25,1072.25,1,0,1.00
02/16/2004,17:39,1072.00,1072.25,1072.00,1072.25,1,15,16.00
02/16/2004,17:41,1072.00,1072.25,1072.00,1072.00,1,12,13.00
02/16/2004,17:42,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/16/2004,17:43,1072.00,1072.00,1072.00,1072.00,0,3,3.00
02/16/2004,17:44,1072.25,1072.25,1072.00,1072.00,1,3,4.00
02/16/2004,17:47,1072.00,1072.00,1071.75,1072.00,2,51,53.00
02/16/2004,17:48,1072.00,1072.00,1072.00,1072.00,1,0,1.00
02/16/2004,17:50,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/16/2004,17:51,1072.00,1072.00,1071.75,1071.75,1,6,7.00
02/16/2004,17:53,1071.75,1071.75,1071.75,1071.75,0,3,3.00
02/16/2004,17:56,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/16/2004,17:58,1071.75,1072.00,1071.75,1072.00,58,1,59.00
02/16/2004,17:59,1072.25,1072.25,1072.25,1072.25,1,0,1.00
02/16/2004,18:00,1072.00,1072.25,1072.00,1072.25,1,15,16.00
02/16/2004,18:01,1072.25,1072.25,1072.25,1072.25,1,0,1.00
02/16/2004,18:06,1072.25,1072.25,1072.25,1072.25,54,0,54.00
02/16/2004,18:07,1072.25,1072.25,1072.25,1072.25,1,0,1.00
02/16/2004,18:08,1072.50,1072.50,1072.25,1072.25,1,3,4.00
02/16/2004,18:09,1072.25,1072.25,1072.25,1072.25,0,27,27.00
02/16/2004,18:14,1072.25,1072.25,1072.25,1072.25,0,8,8.00
02/16/2004,18:17,1072.00,1072.25,1072.00,1072.25,2,1,3.00
02/16/2004,18:19,1072.00,1072.25,1072.00,1072.25,6,2,8.00
02/16/2004,18:20,1072.25,1072.25,1072.25,1072.25,2,0,2.00
02/16/2004,18:22,1072.25,1072.25,1072.25,1072.25,4,0,4.00
02/16/2004,18:31,1072.25,1072.25,1072.25,1072.25,20,0,20.00
02/16/2004,18:32,1072.25,1072.50,1072.25,1072.50,6,0,6.00
02/16/2004,18:37,1072.50,1072.50,1072.50,1072.50,5,0,5.00
02/16/2004,18:44,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,18:45,1072.25,1072.25,1072.25,1072.25,0,5,5.00
02/16/2004,18:46,1072.25,1072.25,1072.25,1072.25,0,2,2.00
02/16/2004,18:47,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,18:57,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,18:59,1072.50,1072.50,1072.50,1072.50,1,0,1.00
02/16/2004,19:03,1072.50,1072.50,1072.25,1072.25,1,1,2.00
02/16/2004,19:06,1072.50,1072.50,1072.50,1072.50,4,0,4.00
02/16/2004,19:07,1072.50,1072.50,1072.50,1072.50,1,0,1.00
02/16/2004,19:08,1072.50,1072.50,1072.25,1072.25,1,1,2.00
02/16/2004,19:11,1072.50,1072.50,1072.50,1072.50,19,0,19.00
02/16/2004,19:13,1072.25,1072.50,1072.25,1072.50,1,3,4.00
02/16/2004,19:14,1072.25,1072.25,1072.25,1072.25,0,100,100.00
02/16/2004,19:15,1072.50,1072.50,1072.25,1072.25,1,2,3.00
02/16/2004,19:16,1072.50,1072.50,1072.50,1072.50,10,0,10.00
02/16/2004,19:18,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,19:20,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,19:21,1072.25,1072.25,1072.25,1072.25,0,56,56.00
02/16/2004,19:22,1072.50,1072.50,1072.50,1072.50,1,0,1.00
02/16/2004,19:30,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,19:40,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,19:42,1072.50,1072.50,1072.50,1072.50,1,0,1.00
02/16/2004,19:49,1072.50,1072.50,1072.50,1072.50,26,0,26.00
02/16/2004,19:51,1072.50,1072.50,1072.50,1072.50,1,0,1.00
02/16/2004,19:52,1072.75,1072.75,1072.75,1072.75,15,0,15.00
02/16/2004,19:54,1072.50,1072.50,1072.50,1072.50,0,3,3.00
02/16/2004,19:55,1072.50,1072.50,1072.50,1072.50,0,2,2.00
02/16/2004,19:57,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,20:00,1072.25,1072.50,1072.25,1072.50,1,5,6.00
02/16/2004,20:05,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,20:08,1072.25,1072.25,1072.25,1072.25,0,5,5.00
02/16/2004,20:12,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,20:14,1072.50,1072.50,1072.25,1072.25,1,1,2.00
02/16/2004,20:15,1072.50,1072.50,1072.25,1072.25,5,1,6.00
02/16/2004,20:16,1072.50,1072.50,1072.25,1072.25,2,1,3.00
02/16/2004,20:20,1072.50,1072.50,1072.25,1072.25,1,2,3.00
02/16/2004,20:21,1072.50,1072.50,1072.25,1072.25,2,1,3.00
02/16/2004,20:22,1072.25,1072.25,1072.25,1072.25,0,3,3.00
02/16/2004,20:23,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,20:25,1072.50,1072.50,1072.50,1072.50,1,0,1.00
02/16/2004,20:29,1072.25,1072.25,1072.25,1072.25,0,5,5.00
02/16/2004,20:30,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,20:33,1072.25,1072.25,1072.25,1072.25,0,30,30.00
02/16/2004,20:35,1072.50,1072.50,1072.50,1072.50,16,0,16.00
02/16/2004,20:37,1072.50,1072.50,1072.50,1072.50,1,0,1.00
02/16/2004,20:39,1072.50,1072.50,1072.50,1072.50,5,0,5.00
02/16/2004,20:40,1072.50,1072.50,1072.50,1072.50,3,0,3.00
02/16/2004,20:44,1072.75,1072.75,1072.75,1072.75,6,0,6.00
02/16/2004,20:45,1072.50,1072.50,1072.50,1072.50,0,1,1.00
02/16/2004,20:51,1072.50,1072.75,1072.50,1072.75,4,1,5.00
02/16/2004,20:52,1072.75,1072.75,1072.75,1072.75,74,0,74.00
02/16/2004,20:53,1072.75,1072.75,1072.75,1072.75,2,0,2.00
02/16/2004,20:58,1072.75,1072.75,1072.75,1072.75,1,0,1.00
02/16/2004,21:01,1072.75,1072.75,1072.50,1072.50,1,3,4.00
02/16/2004,21:05,1072.75,1072.75,1072.75,1072.75,2,0,2.00
02/16/2004,21:07,1072.50,1072.50,1072.50,1072.50,0,54,54.00
02/16/2004,21:08,1072.50,1072.50,1072.50,1072.50,0,8,8.00
02/16/2004,21:10,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,21:12,1072.25,1072.25,1072.25,1072.25,0,16,16.00
02/16/2004,21:13,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/16/2004,21:14,1072.25,1072.25,1072.25,1072.25,1,0,1.00
02/16/2004,21:15,1072.25,1072.25,1072.00,1072.25,6,1,7.00
02/16/2004,21:17,1072.25,1072.25,1072.25,1072.25,1,0,1.00
02/16/2004,21:18,1072.25,1072.50,1072.25,1072.50,3,0,3.00
02/16/2004,21:21,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,21:27,1072.25,1072.25,1072.25,1072.25,0,8,8.00
02/16/2004,21:31,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,21:32,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/16/2004,21:47,1072.25,1072.25,1072.25,1072.25,0,10,10.00
02/16/2004,21:48,1072.25,1072.25,1072.25,1072.25,0,2,2.00
02/16/2004,21:49,1072.25,1072.25,1072.25,1072.25,0,3,3.00
02/16/2004,21:50,1072.25,1072.25,1072.25,1072.25,0,32,32.00
02/16/2004,21:51,1072.25,1072.50,1072.25,1072.50,9,1,10.00
02/16/2004,21:52,1072.50,1072.50,1072.50,1072.50,2,0,2.00
02/16/2004,21:54,1072.75,1072.75,1072.75,1072.75,1,0,1.00
02/16/2004,21:56,1072.50,1072.50,1072.50,1072.50,0,3,3.00
02/16/2004,22:02,1072.50,1072.50,1072.50,1072.50,0,2,2.00
02/16/2004,22:03,1072.50,1072.50,1072.50,1072.50,0,1,1.00
02/16/2004,22:04,1072.75,1072.75,1072.75,1072.75,15,0,15.00
02/16/2004,22:05,1072.75,1072.75,1072.75,1072.75,1,0,1.00
02/16/2004,22:07,1072.75,1072.75,1072.75,1072.75,3,0,3.00
02/16/2004,22:08,1073.00,1073.00,1072.75,1072.75,10,2,12.00
02/16/2004,22:12,1073.00,1073.00,1073.00,1073.00,1,0,1.00
02/16/2004,22:16,1073.00,1073.00,1073.00,1073.00,2,0,2.00
02/16/2004,22:17,1072.75,1072.75,1072.75,1072.75,0,27,27.00
02/16/2004,22:19,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/16/2004,22:21,1072.50,1072.50,1072.50,1072.50,0,13,13.00
02/16/2004,22:22,1072.50,1072.50,1072.50,1072.50,0,1,1.00
02/16/2004,22:31,1072.75,1072.75,1072.75,1072.75,2,0,2.00
02/16/2004,22:33,1072.75,1072.75,1072.75,1072.75,1,0,1.00
02/16/2004,22:36,1072.75,1072.75,1072.75,1072.75,1,0,1.00
02/16/2004,22:45,1072.75,1072.75,1072.75,1072.75,1,0,1.00
02/16/2004,22:46,1072.75,1072.75,1072.50,1072.50,1,2,3.00
02/16/2004,22:48,1072.75,1072.75,1072.50,1072.50,11,1,12.00
02/16/2004,22:51,1072.50,1072.75,1072.50,1072.75,1,2,3.00
02/16/2004,22:52,1072.50,1072.50,1072.50,1072.50,0,21,21.00
02/16/2004,22:56,1072.50,1072.50,1072.50,1072.50,0,7,7.00
02/16/2004,22:57,1072.75,1072.75,1072.75,1072.75,5,0,5.00
02/16/2004,22:59,1072.75,1072.75,1072.75,1072.75,5,0,5.00
02/16/2004,23:00,1072.75,1072.75,1072.75,1072.75,15,0,15.00
02/16/2004,23:06,1072.75,1072.75,1072.75,1072.75,12,0,12.00
02/16/2004,23:21,1072.75,1072.75,1072.75,1072.75,24,0,24.00
02/16/2004,23:25,1072.75,1072.75,1072.75,1072.75,20,0,20.00
02/16/2004,23:26,1072.50,1072.50,1072.50,1072.50,0,10,10.00
02/16/2004,23:28,1072.75,1073.00,1072.75,1073.00,8,0,8.00
02/16/2004,23:31,1072.75,1072.75,1072.75,1072.75,0,1,1.00
02/16/2004,23:32,1072.75,1072.75,1072.75,1072.75,0,9,9.00
02/16/2004,23:36,1072.75,1072.75,1072.75,1072.75,0,8,8.00
02/16/2004,23:38,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/16/2004,23:39,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/16/2004,23:45,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/16/2004,23:47,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/16/2004,23:49,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/16/2004,23:52,1072.75,1072.75,1072.75,1072.75,0,6,6.00
02/16/2004,23:57,1072.75,1072.75,1072.75,1072.75,0,1,1.00
02/17/2004,00:04,1072.50,1072.50,1072.50,1072.50,0,1,1.00
02/17/2004,00:08,1072.75,1072.75,1072.75,1072.75,4,0,4.00
02/17/2004,00:17,1073.00,1073.00,1073.00,1073.00,1,0,1.00
02/17/2004,00:18,1073.00,1073.00,1073.00,1073.00,2,0,2.00
02/17/2004,00:23,1072.75,1072.75,1072.75,1072.75,0,6,6.00
02/17/2004,00:27,1072.75,1072.75,1072.75,1072.75,0,15,15.00
02/17/2004,00:28,1072.75,1072.75,1072.75,1072.75,0,10,10.00
02/17/2004,00:29,1072.75,1072.75,1072.75,1072.75,0,10,10.00
02/17/2004,00:34,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/17/2004,00:40,1072.75,1072.75,1072.50,1072.50,0,2,2.00
02/17/2004,00:43,1072.75,1072.75,1072.75,1072.75,1,0,1.00
02/17/2004,00:50,1072.50,1072.50,1072.50,1072.50,0,1,1.00
02/17/2004,01:00,1072.75,1072.75,1072.75,1072.75,4,0,4.00
02/17/2004,01:01,1072.75,1073.00,1072.75,1073.00,11,0,11.00
02/17/2004,01:02,1073.00,1073.00,1073.00,1073.00,2,0,2.00
02/17/2004,01:04,1072.75,1072.75,1072.75,1072.75,0,5,5.00
02/17/2004,01:05,1072.75,1072.75,1072.75,1072.75,0,1,1.00
02/17/2004,01:08,1072.75,1072.75,1072.75,1072.75,0,3,3.00
02/17/2004,01:09,1073.00,1073.00,1073.00,1073.00,2,0,2.00
02/17/2004,01:10,1072.75,1072.75,1072.75,1072.75,0,1,1.00
02/17/2004,01:13,1072.75,1072.75,1072.75,1072.75,0,1,1.00
02/17/2004,01:14,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/17/2004,01:20,1072.75,1072.75,1072.75,1072.75,0,1,1.00
02/17/2004,01:21,1072.75,1072.75,1072.75,1072.75,0,4,4.00
02/17/2004,01:29,1072.50,1072.50,1072.50,1072.50,0,30,30.00
02/17/2004,01:30,1072.50,1072.50,1072.50,1072.50,0,1,1.00
02/17/2004,01:31,1072.50,1072.75,1072.50,1072.75,8,2,10.00
02/17/2004,01:34,1072.75,1072.75,1072.75,1072.75,2,0,2.00
02/17/2004,01:36,1073.00,1073.00,1072.75,1072.75,6,1,7.00
02/17/2004,01:40,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/17/2004,01:43,1072.75,1072.75,1072.75,1072.75,0,1,1.00
02/17/2004,01:44,1073.00,1073.00,1073.00,1073.00,45,0,45.00
02/17/2004,01:47,1072.75,1072.75,1072.75,1072.75,0,40,40.00
02/17/2004,01:48,1072.75,1072.75,1072.50,1072.75,1,13,14.00
02/17/2004,01:49,1072.75,1072.75,1072.75,1072.75,20,0,20.00
02/17/2004,01:50,1072.75,1072.75,1072.75,1072.75,10,0,10.00
02/17/2004,01:51,1072.75,1072.75,1072.75,1072.75,2,0,2.00
02/17/2004,01:52,1072.75,1073.00,1072.75,1073.00,21,0,21.00
02/17/2004,01:53,1073.00,1073.00,1073.00,1073.00,129,0,129.00
02/17/2004,01:54,1073.00,1073.00,1073.00,1073.00,105,0,105.00
02/17/2004,01:55,1073.00,1073.00,1073.00,1073.00,11,0,11.00
02/17/2004,01:56,1073.00,1073.00,1073.00,1073.00,10,0,10.00
02/17/2004,01:57,1073.00,1073.00,1072.75,1072.75,33,73,106.00
02/17/2004,01:58,1072.75,1072.75,1072.75,1072.75,0,3,3.00
02/17/2004,01:59,1072.75,1072.75,1072.75,1072.75,0,43,43.00
02/17/2004,02:00,1072.75,1072.75,1072.75,1072.75,0,34,34.00
02/17/2004,02:01,1073.00,1073.00,1072.75,1073.00,32,2,34.00
02/17/2004,02:02,1073.00,1073.25,1073.00,1073.25,172,0,172.00
02/17/2004,02:03,1073.00,1073.00,1073.00,1073.00,0,12,12.00
02/17/2004,02:04,1073.00,1073.00,1073.00,1073.00,0,72,72.00
02/17/2004,02:05,1073.00,1073.00,1073.00,1073.00,0,44,44.00
02/17/2004,02:06,1073.00,1073.00,1073.00,1073.00,0,15,15.00
02/17/2004,02:07,1073.00,1073.25,1073.00,1073.25,1,7,8.00
02/17/2004,02:08,1073.00,1073.00,1073.00,1073.00,0,10,10.00
02/17/2004,02:09,1073.25,1073.25,1073.00,1073.25,86,3,89.00
02/17/2004,02:10,1073.25,1073.25,1073.00,1073.00,2,5,7.00
02/17/2004,02:11,1073.00,1073.25,1073.00,1073.00,40,33,73.00
02/17/2004,02:12,1073.00,1073.00,1073.00,1073.00,0,66,66.00
02/17/2004,02:13,1073.00,1073.25,1073.00,1073.25,46,44,90.00
02/17/2004,02:14,1073.25,1073.25,1072.75,1072.75,4,17,21.00
02/17/2004,02:15,1073.00,1073.00,1073.00,1073.00,21,0,21.00
02/17/2004,02:16,1073.25,1073.25,1073.25,1073.25,53,0,53.00
02/17/2004,02:17,1073.25,1073.50,1073.25,1073.50,165,1,166.00
02/17/2004,02:18,1073.75,1074.00,1073.75,1073.75,171,2,173.00
02/17/2004,02:19,1073.75,1073.75,1073.50,1073.50,0,77,77.00
02/17/2004,02:20,1073.50,1073.75,1073.50,1073.75,21,4,25.00
02/17/2004,02:21,1073.75,1073.75,1073.75,1073.75,11,0,11.00
02/17/2004,02:22,1074.00,1074.00,1073.75,1073.75,4,29,33.00
02/17/2004,02:23,1073.75,1073.75,1073.75,1073.75,0,14,14.00
02/17/2004,02:24,1073.50,1073.50,1073.50,1073.50,0,1,1.00
02/17/2004,02:25,1073.75,1073.75,1073.75,1073.75,66,0,66.00
02/17/2004,02:26,1073.75,1073.75,1073.75,1073.75,19,0,19.00
02/17/2004,02:27,1073.75,1073.75,1073.75,1073.75,25,0,25.00
02/17/2004,02:29,1074.00,1074.00,1074.00,1074.00,23,0,23.00
02/17/2004,02:30,1074.00,1074.00,1074.00,1074.00,185,0,185.00
02/17/2004,02:31,1074.25,1074.75,1074.00,1074.75,451,2,453.00
02/17/2004,02:32,1074.75,1074.75,1074.50,1074.50,38,37,75.00
02/17/2004,02:33,1074.25,1074.25,1074.25,1074.25,0,23,23.00
02/17/2004,02:34,1074.25,1074.25,1074.25,1074.25,0,21,21.00
02/17/2004,02:35,1074.50,1075.00,1074.50,1075.00,189,0,189.00
02/17/2004,02:36,1074.75,1075.00,1074.75,1074.75,1,63,64.00
02/17/2004,02:37,1074.75,1074.75,1074.50,1074.75,5,14,19.00
02/17/2004,02:38,1074.50,1074.50,1074.25,1074.50,6,25,31.00
02/17/2004,02:39,1074.50,1074.50,1074.50,1074.50,17,0,17.00
02/17/2004,02:40,1074.50,1074.50,1074.50,1074.50,5,0,5.00
02/17/2004,02:41,1074.50,1074.50,1074.50,1074.50,11,0,11.00
02/17/2004,02:42,1074.50,1074.50,1074.50,1074.50,126,0,126.00
02/17/2004,02:43,1074.50,1074.75,1074.50,1074.75,42,0,42.00
02/17/2004,02:44,1074.50,1074.50,1074.50,1074.50,0,1,1.00
02/17/2004,02:45,1074.75,1074.75,1074.50,1074.75,23,10,33.00
02/17/2004,02:46,1074.75,1075.00,1074.75,1074.75,107,53,160.00
02/17/2004,02:47,1074.75,1075.00,1074.75,1075.00,10,5,15.00
02/17/2004,02:48,1075.00,1075.00,1075.00,1075.00,114,0,114.00
02/17/2004,02:49,1075.00,1075.00,1075.00,1075.00,56,0,56.00
02/17/2004,02:51,1075.00,1075.25,1075.00,1075.00,46,1,47.00
02/17/2004,02:52,1075.00,1075.25,1075.00,1075.00,1,124,125.00
02/17/2004,02:53,1075.25,1075.25,1075.25,1075.25,100,0,100.00
02/17/2004,02:54,1075.00,1075.25,1075.00,1075.25,72,1,73.00
02/17/2004,02:55,1075.25,1075.50,1075.25,1075.50,55,1,56.00
02/17/2004,02:56,1075.50,1075.50,1075.50,1075.50,78,0,78.00
02/17/2004,02:57,1075.50,1075.50,1075.25,1075.50,49,1,50.00
02/17/2004,02:58,1075.50,1075.50,1075.50,1075.50,10,0,10.00
02/17/2004,02:59,1075.75,1075.75,1075.50,1075.75,39,1,40.00
02/17/2004,03:00,1075.75,1075.75,1075.50,1075.50,7,130,137.00
02/17/2004,03:01,1075.50,1075.50,1075.25,1075.50,3,16,19.00
02/17/2004,03:02,1075.25,1075.50,1075.25,1075.25,20,60,80.00
02/17/2004,03:03,1075.50,1075.50,1075.50,1075.50,31,0,31.00
02/17/2004,03:05,1075.50,1075.50,1075.50,1075.50,22,0,22.00
02/17/2004,03:06,1075.25,1075.25,1075.25,1075.25,0,64,64.00
02/17/2004,03:08,1075.25,1075.50,1075.25,1075.50,1,20,21.00
02/17/2004,03:09,1075.25,1075.25,1075.25,1075.25,0,16,16.00
02/17/2004,03:11,1075.00,1075.25,1075.00,1075.25,11,23,34.00
02/17/2004,03:12,1075.25,1075.25,1075.25,1075.25,4,0,4.00
02/17/2004,03:13,1075.50,1075.50,1075.50,1075.50,87,0,87.00
02/17/2004,03:14,1075.75,1075.75,1075.50,1075.75,11,1,12.00
02/17/2004,03:15,1075.75,1075.75,1075.50,1075.75,86,1,87.00
02/17/2004,03:16,1075.75,1075.75,1075.75,1075.75,3,0,3.00
02/17/2004,03:17,1075.75,1075.75,1075.75,1075.75,52,0,52.00
02/17/2004,03:18,1075.75,1076.00,1075.75,1076.00,30,0,30.00
02/17/2004,03:20,1075.75,1075.75,1075.75,1075.75,0,11,11.00
02/17/2004,03:21,1075.50,1075.50,1075.25,1075.25,0,27,27.00
02/17/2004,03:22,1075.25,1075.25,1075.25,1075.25,0,1,1.00
02/17/2004,03:23,1075.25,1075.50,1075.25,1075.50,5,1,6.00
02/17/2004,03:24,1075.50,1075.75,1075.50,1075.75,20,0,20.00
02/17/2004,03:25,1075.75,1075.75,1075.50,1075.50,9,11,20.00
02/17/2004,03:26,1075.75,1075.75,1075.75,1075.75,50,0,50.00
02/17/2004,03:27,1075.50,1075.75,1075.50,1075.75,13,10,23.00
02/17/2004,03:28,1075.75,1075.75,1075.75,1075.75,2,0,2.00
02/17/2004,03:29,1075.50,1075.50,1075.50,1075.50,0,2,2.00
02/17/2004,03:30,1075.50,1075.50,1075.50,1075.50,0,1,1.00
02/17/2004,03:31,1075.75,1075.75,1075.75,1075.75,4,0,4.00
02/17/2004,03:32,1075.75,1075.75,1075.75,1075.75,8,0,8.00
02/17/2004,03:33,1075.50,1075.75,1075.50,1075.50,6,20,26.00
02/17/2004,03:36,1075.50,1075.50,1075.50,1075.50,0,19,19.00
02/17/2004,03:37,1075.50,1075.75,1075.50,1075.75,5,20,25.00
02/17/2004,03:38,1075.75,1076.00,1075.75,1075.75,2,22,24.00
02/17/2004,03:39,1075.75,1076.00,1075.75,1076.00,197,20,217.00
02/17/2004,03:40,1076.00,1076.00,1076.00,1076.00,54,0,54.00
02/17/2004,03:41,1076.00,1076.00,1076.00,1076.00,37,0,37.00
02/17/2004,03:42,1076.00,1076.00,1076.00,1076.00,4,0,4.00
02/17/2004,03:43,1076.25,1076.25,1076.25,1076.25,7,0,7.00
02/17/2004,03:44,1076.00,1076.00,1076.00,1076.00,0,20,20.00
02/17/2004,03:45,1076.00,1076.00,1076.00,1076.00,0,7,7.00
02/17/2004,03:46,1076.00,1076.00,1076.00,1076.00,0,16,16.00
02/17/2004,03:47,1076.00,1076.00,1075.75,1075.75,0,37,37.00
02/17/2004,03:48,1076.00,1076.00,1075.75,1076.00,35,20,55.00
02/17/2004,03:49,1076.00,1076.25,1076.00,1076.25,35,0,35.00
02/17/2004,03:52,1076.00,1076.00,1076.00,1076.00,0,3,3.00
02/17/2004,03:54,1076.00,1076.25,1076.00,1076.25,218,18,236.00
02/17/2004,03:55,1076.25,1076.25,1076.25,1076.25,2,0,2.00
02/17/2004,03:56,1076.00,1076.25,1076.00,1076.00,20,77,97.00
02/17/2004,03:57,1076.00,1076.25,1076.00,1076.25,11,3,14.00
02/17/2004,03:58,1076.25,1076.25,1076.00,1076.00,2,53,55.00
02/17/2004,03:59,1076.00,1076.00,1076.00,1076.00,0,15,15.00
02/17/2004,04:00,1076.00,1076.00,1076.00,1076.00,0,167,167.00
02/17/2004,04:01,1075.75,1075.75,1075.50,1075.50,0,28,28.00
02/17/2004,04:02,1075.75,1075.75,1075.50,1075.50,5,1,6.00
02/17/2004,04:03,1075.75,1075.75,1075.75,1075.75,2,0,2.00
02/17/2004,04:04,1075.75,1075.75,1075.75,1075.75,2,0,2.00
02/17/2004,04:05,1076.00,1076.00,1076.00,1076.00,111,0,111.00
02/17/2004,04:06,1076.00,1076.00,1076.00,1076.00,3,0,3.00
02/17/2004,04:07,1076.00,1076.00,1076.00,1076.00,12,0,12.00
02/17/2004,04:08,1076.00,1076.00,1075.75,1075.75,30,14,44.00
02/17/2004,04:09,1075.75,1075.75,1075.75,1075.75,0,5,5.00
02/17/2004,04:10,1075.75,1075.75,1075.75,1075.75,0,2,2.00
02/17/2004,04:11,1075.75,1075.75,1075.75,1075.75,0,81,81.00
02/17/2004,04:12,1075.75,1075.75,1075.50,1075.50,0,27,27.00
02/17/2004,04:14,1075.50,1075.50,1075.50,1075.50,0,7,7.00
02/17/2004,04:15,1075.50,1075.50,1075.50,1075.50,0,16,16.00
02/17/2004,04:18,1075.50,1075.50,1075.50,1075.50,0,1,1.00
02/17/2004,04:20,1075.50,1075.50,1075.50,1075.50,0,3,3.00
02/17/2004,04:21,1075.50,1075.50,1075.25,1075.25,0,17,17.00
02/17/2004,04:22,1075.50,1075.50,1075.50,1075.50,8,0,8.00
02/17/2004,04:23,1075.50,1075.50,1075.50,1075.50,5,0,5.00
02/17/2004,04:24,1075.50,1075.50,1075.50,1075.50,15,0,15.00
02/17/2004,04:25,1075.50,1075.75,1075.50,1075.75,2,0,2.00
02/17/2004,04:26,1075.50,1075.50,1075.50,1075.50,0,2,2.00
02/17/2004,04:27,1075.75,1075.75,1075.75,1075.75,65,0,65.00
02/17/2004,04:28,1075.75,1075.75,1075.75,1075.75,5,0,5.00
02/17/2004,04:29,1075.75,1075.75,1075.75,1075.75,21,0,21.00
02/17/2004,04:30,1075.50,1075.50,1075.50,1075.50,0,83,83.00
02/17/2004,04:31,1075.75,1075.75,1075.75,1075.75,37,0,37.00
02/17/2004,04:32,1075.75,1075.75,1075.75,1075.75,9,0,9.00
02/17/2004,04:34,1075.75,1075.75,1075.75,1075.75,1,0,1.00
02/17/2004,04:35,1075.75,1075.75,1075.75,1075.75,14,0,14.00
02/17/2004,04:36,1075.50,1075.75,1075.50,1075.75,22,5,27.00
02/17/2004,04:38,1075.75,1075.75,1075.75,1075.75,4,0,4.00
02/17/2004,04:41,1075.75,1075.75,1075.75,1075.75,1,0,1.00
02/17/2004,04:42,1076.00,1076.25,1076.00,1076.00,27,52,79.00
02/17/2004,04:43,1076.00,1076.25,1076.00,1076.25,122,14,136.00
02/17/2004,04:44,1076.00,1076.00,1076.00,1076.00,0,15,15.00
02/17/2004,04:45,1076.00,1076.00,1076.00,1076.00,0,4,4.00
02/17/2004,04:46,1076.00,1076.00,1076.00,1076.00,0,28,28.00
02/17/2004,04:47,1076.00,1076.00,1076.00,1076.00,0,1,1.00
02/17/2004,04:48,1076.00,1076.00,1076.00,1076.00,0,13,13.00
02/17/2004,04:49,1076.00,1076.00,1076.00,1076.00,0,2,2.00
02/17/2004,04:50,1076.00,1076.00,1075.75,1075.75,0,5,5.00
02/17/2004,04:51,1075.75,1075.75,1075.75,1075.75,0,5,5.00
02/17/2004,04:52,1075.75,1075.75,1075.75,1075.75,0,3,3.00
02/17/2004,04:53,1076.00,1076.00,1076.00,1076.00,4,0,4.00
02/17/2004,04:54,1076.00,1076.00,1075.75,1075.75,3,1,4.00
02/17/2004,04:55,1076.00,1076.00,1075.75,1075.75,2,16,18.00
02/17/2004,04:56,1075.75,1076.00,1075.75,1076.00,3,36,39.00
02/17/2004,04:57,1076.00,1076.00,1075.75,1075.75,20,3,23.00
02/17/2004,04:59,1076.00,1076.00,1076.00,1076.00,1,0,1.00
02/17/2004,05:00,1075.75,1076.00,1075.75,1075.75,3,2,5.00
02/17/2004,05:01,1075.75,1075.75,1075.75,1075.75,0,6,6.00
02/17/2004,05:02,1075.75,1075.75,1075.75,1075.75,0,9,9.00
02/17/2004,05:04,1075.75,1076.00,1075.75,1076.00,1,1,2.00
02/17/2004,05:06,1076.00,1076.00,1076.00,1076.00,22,0,22.00
02/17/2004,05:08,1076.00,1076.00,1076.00,1076.00,19,0,19.00
02/17/2004,05:09,1076.00,1076.00,1076.00,1076.00,1,0,1.00
02/17/2004,05:10,1075.75,1075.75,1075.75,1075.75,0,7,7.00
02/17/2004,05:11,1075.75,1075.75,1075.75,1075.75,0,1,1.00
02/17/2004,05:13,1075.75,1076.00,1075.75,1076.00,4,21,25.00
02/17/2004,05:14,1076.00,1076.00,1076.00,1076.00,1,0,1.00
02/17/2004,05:15,1076.00,1076.00,1076.00,1076.00,4,0,4.00
02/17/2004,05:16,1075.75,1075.75,1075.75,1075.75,0,2,2.00
02/17/2004,05:17,1075.75,1075.75,1075.75,1075.75,0,3,3.00
02/17/2004,05:18,1075.75,1075.75,1075.75,1075.75,0,34,34.00
02/17/2004,05:19,1075.75,1075.75,1075.75,1075.75,0,19,19.00
02/17/2004,05:22,1075.75,1075.75,1075.75,1075.75,0,4,4.00
02/17/2004,05:24,1075.75,1075.75,1075.75,1075.75,0,11,11.00
02/17/2004,05:25,1075.75,1075.75,1075.75,1075.75,0,2,2.00
02/17/2004,05:26,1075.75,1075.75,1075.75,1075.75,0,5,5.00
02/17/2004,05:27,1075.75,1075.75,1075.75,1075.75,0,2,2.00
02/17/2004,05:28,1076.00,1076.00,1076.00,1076.00,1,0,1.00
02/17/2004,05:29,1075.75,1076.00,1075.75,1075.75,2,11,13.00
02/17/2004,05:30,1075.75,1075.75,1075.75,1075.75,0,2,2.00
02/17/2004,05:31,1075.75,1075.75,1075.75,1075.75,0,2,2.00
02/17/2004,05:35,1075.75,1075.75,1075.75,1075.75,0,1,1.00
02/17/2004,05:36,1075.75,1075.75,1075.75,1075.75,0,51,51.00
02/17/2004,05:39,1075.75,1075.75,1075.75,1075.75,0,50,50.00
02/17/2004,05:40,1076.00,1076.00,1076.00,1076.00,90,0,90.00
02/17/2004,05:41,1076.00,1076.00,1075.75,1076.00,12,1,13.00
02/17/2004,05:42,1076.00,1076.25,1076.00,1076.00,12,25,37.00
02/17/2004,05:43,1076.00,1076.00,1076.00,1076.00,0,95,95.00
02/17/2004,05:44,1076.25,1076.25,1076.00,1076.00,65,1,66.00
02/17/2004,05:45,1076.25,1076.75,1076.25,1076.75,213,13,226.00
02/17/2004,05:46,1076.75,1076.75,1076.50,1076.75,72,9,81.00
02/17/2004,05:47,1076.75,1076.75,1076.75,1076.75,10,0,10.00
02/17/2004,05:48,1076.50,1076.50,1076.25,1076.50,202,182,384.00
02/17/2004,05:49,1076.50,1076.50,1076.50,1076.50,8,0,8.00
02/17/2004,05:50,1076.50,1076.75,1076.50,1076.50,72,20,92.00
02/17/2004,05:51,1076.50,1076.50,1076.25,1076.25,0,3,3.00
02/17/2004,05:52,1076.50,1076.50,1076.25,1076.25,3,1,4.00
02/17/2004,05:53,1076.25,1076.25,1076.25,1076.25,0,140,140.00
02/17/2004,05:54,1076.25,1076.25,1076.00,1076.00,0,18,18.00
02/17/2004,05:55,1076.00,1076.00,1076.00,1076.00,0,1,1.00
02/17/2004,05:56,1076.00,1076.00,1076.00,1076.00,0,2,2.00
02/17/2004,05:57,1076.25,1076.25,1076.25,1076.25,7,0,7.00
02/17/2004,05:58,1076.00,1076.00,1076.00,1076.00,0,1,1.00
02/17/2004,06:00,1076.00,1076.00,1076.00,1076.00,0,57,57.00
02/17/2004,06:01,1076.00,1076.00,1075.75,1076.00,3,16,19.00
02/17/2004,06:02,1076.00,1076.00,1076.00,1076.00,2,0,2.00
02/17/2004,06:03,1076.00,1076.00,1076.00,1076.00,37,0,37.00
02/17/2004,06:07,1076.25,1076.25,1076.25,1076.25,6,0,6.00
02/17/2004,06:08,1076.25,1076.25,1076.25,1076.25,7,0,7.00
02/17/2004,06:09,1076.25,1076.25,1076.25,1076.25,8,0,8.00
02/17/2004,06:11,1076.00,1076.00,1076.00,1076.00,0,1,1.00
02/17/2004,06:12,1076.00,1076.00,1076.00,1076.00,0,2,2.00
02/17/2004,06:13,1076.00,1076.25,1076.00,1076.25,41,1,42.00
02/17/2004,06:14,1076.25,1076.25,1076.25,1076.25,28,0,28.00
02/17/2004,06:15,1076.25,1076.50,1076.25,1076.25,2,1,3.00
02/17/2004,06:16,1076.25,1076.25,1076.25,1076.25,0,6,6.00
02/17/2004,06:17,1076.25,1076.25,1076.25,1076.25,0,1,1.00
02/17/2004,06:18,1076.25,1076.25,1076.25,1076.25,0,40,40.00
02/17/2004,06:19,1076.25,1076.25,1076.25,1076.25,0,13,13.00
02/17/2004,06:24,1076.25,1076.25,1076.00,1076.00,0,3,3.00
02/17/2004,06:25,1076.00,1076.25,1076.00,1076.00,3,31,34.00
02/17/2004,06:26,1076.00,1076.25,1076.00,1076.00,6,173,179.00
02/17/2004,06:27,1076.00,1076.00,1076.00,1076.00,0,59,59.00
02/17/2004,06:29,1076.00,1076.25,1076.00,1076.00,50,79,129.00
02/17/2004,06:31,1076.00,1076.00,1076.00,1076.00,0,7,7.00
02/17/2004,06:33,1075.75,1075.75,1075.75,1075.75,0,3,3.00
02/17/2004,06:35,1075.75,1075.75,1075.75,1075.75,0,73,73.00
02/17/2004,06:36,1075.75,1075.75,1075.75,1075.75,0,16,16.00
02/17/2004,06:37,1075.75,1075.75,1075.75,1075.75,0,14,14.00
02/17/2004,06:38,1075.75,1075.75,1075.75,1075.75,0,1,1.00
02/17/2004,06:39,1075.75,1075.75,1075.75,1075.75,0,8,8.00
02/17/2004,06:41,1075.75,1075.75,1075.75,1075.75,0,55,55.00
02/17/2004,06:42,1075.75,1075.75,1075.75,1075.75,0,5,5.00
02/17/2004,06:43,1075.75,1075.75,1075.75,1075.75,0,3,3.00
02/17/2004,06:46,1075.50,1075.50,1075.50,1075.50,0,33,33.00
02/17/2004,06:47,1075.50,1075.75,1075.50,1075.75,3,1,4.00
02/17/2004,06:49,1075.75,1075.75,1075.50,1075.50,9,10,19.00
02/17/2004,06:50,1075.50,1075.50,1075.50,1075.50,0,85,85.00
02/17/2004,06:51,1075.50,1075.50,1075.50,1075.50,0,1,1.00
02/17/2004,06:52,1075.50,1075.50,1075.50,1075.50,0,3,3.00
02/17/2004,06:53,1075.50,1075.75,1075.50,1075.75,2,3,5.00
02/17/2004,06:54,1075.50,1075.50,1075.50,1075.50,0,11,11.00
02/17/2004,06:56,1075.50,1075.50,1075.50,1075.50,0,1,1.00
02/17/2004,06:57,1075.75,1075.75,1075.50,1075.50,1,3,4.00
02/17/2004,06:58,1075.50,1075.50,1075.50,1075.50,0,3,3.00
02/17/2004,06:59,1075.50,1075.50,1075.50,1075.50,0,1,1.00
02/17/2004,07:00,1075.50,1075.50,1075.50,1075.50,0,3,3.00
02/17/2004,07:01,1075.50,1075.50,1075.50,1075.50,0,77,77.00
02/17/2004,07:02,1075.50,1075.50,1075.50,1075.50,0,22,22.00
02/17/2004,07:03,1075.50,1075.75,1075.50,1075.75,1,64,65.00
02/17/2004,07:05,1075.50,1075.75,1075.50,1075.75,1,3,4.00
02/17/2004,07:06,1075.50,1075.50,1075.50,1075.50,0,1,1.00
02/17/2004,07:07,1075.50,1075.50,1075.50,1075.50,0,4,4.00
02/17/2004,07:08,1075.75,1075.75,1075.25,1075.25,1,155,156.00
02/17/2004,07:09,1075.50,1075.50,1075.50,1075.50,133,0,133.00
02/17/2004,07:10,1075.75,1076.00,1075.75,1076.00,126,0,126.00
02/17/2004,07:11,1076.00,1076.00,1075.75,1075.75,3,5,8.00
02/17/2004,07:12,1076.00,1076.00,1075.75,1075.75,1,3,4.00
02/17/2004,07:13,1075.75,1075.75,1075.75,1075.75,0,1,1.00
02/17/2004,07:14,1076.00,1076.00,1076.00,1076.00,99,0,99.00
02/17/2004,07:15,1076.00,1076.25,1076.00,1076.00,61,54,115.00
02/17/2004,07:16,1076.00,1076.00,1075.75,1075.75,0,15,15.00
02/17/2004,07:17,1076.00,1076.00,1076.00,1076.00,5,0,5.00
02/17/2004,07:18,1076.00,1076.00,1076.00,1076.00,7,0,7.00
02/17/2004,07:19,1076.00,1076.00,1075.75,1075.75,10,1,11.00
02/17/2004,07:20,1076.00,1076.00,1076.00,1076.00,10,0,10.00
02/17/2004,07:21,1076.00,1076.00,1076.00,1076.00,28,0,28.00
02/17/2004,07:22,1076.25,1076.25,1076.00,1076.00,2,40,42.00
02/17/2004,07:23,1076.00,1076.00,1076.00,1076.00,0,47,47.00
02/17/2004,07:24,1075.75,1076.00,1075.75,1076.00,48,110,158.00
02/17/2004,07:25,1075.75,1076.00,1075.75,1075.75,3,28,31.00
02/17/2004,07:26,1075.75,1075.75,1075.75,1075.75,0,59,59.00
02/17/2004,07:27,1075.75,1076.00,1075.75,1075.75,1,18,19.00
02/17/2004,07:28,1076.00,1076.00,1076.00,1076.00,1,0,1.00
02/17/2004,07:29,1076.00,1076.00,1075.75,1075.75,2,5,7.00
02/17/2004,07:30,1075.75,1076.00,1075.75,1076.00,3,77,80.00
02/17/2004,07:31,1075.75,1076.50,1075.75,1076.25,356,436,792.00
02/17/2004,07:32,1076.00,1076.50,1076.00,1076.50,88,26,114.00
02/17/2004,07:33,1076.25,1076.50,1076.25,1076.25,14,40,54.00
02/17/2004,07:34,1076.25,1076.50,1076.00,1076.25,192,96,288.00
02/17/2004,07:35,1076.25,1076.25,1076.00,1076.00,6,45,51.00
02/17/2004,07:36,1076.00,1076.25,1076.00,1076.25,2,86,88.00
02/17/2004,07:37,1076.00,1076.00,1076.00,1076.00,0,1,1.00
02/17/2004,07:38,1076.25,1076.25,1076.25,1076.25,12,0,12.00
02/17/2004,07:39,1076.25,1076.25,1076.25,1076.25,84,0,84.00
02/17/2004,07:40,1076.25,1076.50,1076.25,1076.50,11,0,11.00
02/17/2004,07:41,1076.50,1076.50,1076.50,1076.50,2,0,2.00
02/17/2004,07:42,1076.50,1077.00,1076.50,1077.00,414,7,421.00
02/17/2004,07:43,1077.00,1077.75,1077.00,1077.75,701,20,721.00
02/17/2004,07:44,1077.75,1078.25,1077.50,1077.75,492,210,702.00
02/17/2004,07:45,1077.75,1078.00,1077.75,1077.75,6,148,154.00
02/17/2004,07:46,1078.00,1078.00,1077.50,1078.00,146,162,308.00
02/17/2004,07:47,1077.75,1078.00,1077.75,1078.00,160,25,185.00
02/17/2004,07:48,1078.00,1078.00,1077.50,1077.50,11,194,205.00
02/17/2004,07:49,1077.50,1077.75,1077.50,1077.75,227,99,326.00
02/17/2004,07:50,1077.75,1078.25,1077.75,1078.00,358,84,442.00
02/17/2004,07:51,1077.75,1077.75,1077.75,1077.75,0,254,254.00
02/17/2004,07:52,1077.50,1077.75,1077.50,1077.75,117,100,217.00
02/17/2004,07:53,1077.50,1077.50,1077.50,1077.50,0,93,93.00
02/17/2004,07:54,1077.50,1077.50,1077.50,1077.50,0,89,89.00
02/17/2004,07:55,1077.25,1077.50,1077.25,1077.25,29,245,274.00
02/17/2004,07:56,1077.25,1077.50,1077.25,1077.50,56,170,226.00
02/17/2004,07:57,1077.50,1077.50,1077.25,1077.50,220,2,222.00
02/17/2004,07:58,1077.50,1077.50,1077.25,1077.50,109,2,111.00
02/17/2004,07:59,1077.25,1077.50,1077.25,1077.25,1,168,169.00
02/17/2004,08:00,1077.50,1077.50,1077.00,1077.25,34,61,95.00
02/17/2004,08:01,1077.00,1077.25,1076.75,1077.00,14,166,180.00
02/17/2004,08:02,1077.00,1077.50,1077.00,1077.25,257,87,344.00
02/17/2004,08:03,1077.00,1077.25,1077.00,1077.25,96,24,120.00
02/17/2004,08:04,1077.25,1077.50,1077.25,1077.50,44,3,47.00
02/17/2004,08:05,1077.50,1077.50,1077.25,1077.25,52,133,185.00
02/17/2004,08:06,1077.25,1077.25,1077.25,1077.25,0,144,144.00
02/17/2004,08:07,1077.25,1077.25,1077.25,1077.25,0,15,15.00
02/17/2004,08:08,1077.25,1077.50,1077.25,1077.25,1,5,6.00
02/17/2004,08:09,1077.50,1077.50,1077.25,1077.25,2,13,15.00
02/17/2004,08:10,1077.25,1077.50,1077.25,1077.25,1,12,13.00
02/17/2004,08:11,1077.25,1077.25,1077.25,1077.25,0,55,55.00
02/17/2004,08:12,1077.25,1077.50,1077.25,1077.25,1,77,78.00
02/17/2004,08:13,1077.25,1077.25,1077.25,1077.25,0,129,129.00
02/17/2004,08:14,1077.25,1077.25,1077.25,1077.25,0,34,34.00
02/17/2004,08:15,1077.25,1077.50,1077.25,1077.25,27,68,95.00
02/17/2004,08:16,1077.25,1077.25,1077.00,1077.00,16,135,151.00
02/17/2004,08:17,1077.25,1077.25,1077.00,1077.25,25,2,27.00
02/17/2004,08:18,1077.25,1077.25,1077.00,1077.00,50,11,61.00
02/17/2004,08:19,1077.00,1077.00,1077.00,1077.00,0,33,33.00
02/17/2004,08:20,1077.00,1077.25,1077.00,1077.25,2,29,31.00
02/17/2004,08:21,1077.25,1077.25,1077.00,1077.00,5,11,16.00
02/17/2004,08:22,1077.00,1077.00,1076.75,1076.75,0,72,72.00
02/17/2004,08:23,1077.00,1077.00,1076.75,1077.00,106,2,108.00
02/17/2004,08:24,1076.75,1077.00,1076.75,1077.00,19,28,47.00
02/17/2004,08:25,1077.00,1077.00,1076.75,1076.75,11,6,17.00
02/17/2004,08:26,1076.75,1077.00,1076.75,1077.00,232,107,339.00
02/17/2004,08:27,1077.00,1077.00,1076.75,1077.00,210,1,211.00
02/17/2004,08:28,1077.00,1077.25,1077.00,1077.00,62,14,76.00
02/17/2004,08:29,1076.75,1077.25,1076.75,1077.00,215,42,257.00
02/17/2004,08:30,1077.00,1077.50,1077.00,1077.50,609,45,654.00
02/17/2004,08:31,1077.25,1078.00,1077.25,1078.00,2993,1414,4407.00
02/17/2004,08:32,1078.00,1078.25,1077.50,1077.75,1244,1463,2707.00
02/17/2004,08:33,1077.75,1078.50,1077.50,1078.50,2000,680,2680.00
02/17/2004,08:34,1078.50,1079.25,1078.25,1079.00,3132,1661,4793.00
02/17/2004,08:35,1079.00,1079.25,1078.75,1078.75,1395,791,2186.00
02/17/2004,08:36,1078.75,1078.75,1078.25,1078.25,691,2981,3672.00
02/17/2004,08:37,1078.25,1078.50,1077.75,1078.25,888,2073,2961.00
02/17/2004,08:38,1078.00,1078.25,1077.75,1078.00,1736,794,2530.00
02/17/2004,08:39,1078.25,1078.25,1077.50,1077.75,434,2510,2944.00
02/17/2004,08:40,1077.50,1077.75,1077.50,1077.50,195,1329,1524.00
02/17/2004,08:41,1077.50,1078.00,1077.50,1077.75,977,730,1707.00
02/17/2004,08:42,1077.75,1077.75,1077.50,1077.75,307,1009,1316.00
02/17/2004,08:43,1077.75,1078.00,1077.75,1078.00,507,151,658.00
02/17/2004,08:44,1078.00,1078.00,1077.50,1077.75,744,1293,2037.00
02/17/2004,08:45,1078.00,1078.75,1077.75,1078.00,2552,1052,3604.00
02/17/2004,08:46,1078.25,1078.50,1078.00,1078.25,365,372,737.00
02/17/2004,08:47,1078.25,1078.75,1078.00,1078.25,998,860,1858.00
02/17/2004,08:48,1078.25,1078.25,1077.75,1077.75,267,616,883.00
02/17/2004,08:49,1077.75,1078.25,1077.75,1078.25,907,169,1076.00
02/17/2004,08:50,1078.25,1078.25,1077.75,1077.75,214,959,1173.00
02/17/2004,08:51,1077.50,1077.75,1077.00,1077.00,968,2879,3847.00
02/17/2004,08:52,1077.25,1077.25,1076.50,1076.75,1114,2347,3461.00
02/17/2004,08:53,1076.75,1077.25,1076.75,1077.25,1095,420,1515.00
02/17/2004,08:54,1077.00,1077.50,1077.00,1077.25,985,141,1126.00
02/17/2004,08:55,1077.25,1077.25,1076.75,1076.75,124,1495,1619.00
02/17/2004,08:56,1076.75,1077.25,1076.50,1077.00,502,516,1018.00
02/17/2004,08:57,1077.25,1077.25,1076.75,1077.25,591,319,910.00
02/17/2004,08:58,1077.25,1077.75,1077.25,1077.75,1107,741,1848.00
02/17/2004,08:59,1077.50,1078.25,1077.50,1077.75,2386,527,2913.00
02/17/2004,09:00,1078.00,1078.00,1077.50,1077.50,446,646,1092.00
02/17/2004,09:01,1077.75,1077.75,1077.25,1077.50,98,677,775.00
02/17/2004,09:02,1077.25,1078.00,1077.25,1077.75,792,331,1123.00
02/17/2004,09:03,1077.75,1078.75,1077.50,1078.75,3193,303,3496.00
02/17/2004,09:04,1078.75,1079.25,1078.50,1079.00,2114,1736,3850.00
02/17/2004,09:05,1079.00,1079.25,1078.50,1078.75,859,427,1286.00
02/17/2004,09:06,1078.50,1079.00,1078.25,1078.25,1155,823,1978.00
02/17/2004,09:07,1078.25,1078.25,1078.00,1078.00,424,730,1154.00
02/17/2004,09:08,1078.00,1078.50,1078.00,1078.25,1068,311,1379.00
02/17/2004,09:09,1078.25,1079.00,1078.00,1078.75,2252,333,2585.00
02/17/2004,09:10,1078.75,1078.75,1078.25,1078.25,229,526,755.00
02/17/2004,09:11,1078.50,1078.50,1077.75,1078.00,350,1176,1526.00
02/17/2004,09:12,1078.00,1078.00,1077.25,1077.25,413,1500,1913.00
02/17/2004,09:13,1077.25,1077.75,1077.00,1077.75,1316,1173,2489.00
02/17/2004,09:14,1077.75,1078.00,1077.25,1077.50,110,872,982.00
02/17/2004,09:15,1077.25,1077.50,1077.00,1077.00,409,1316,1725.00
02/17/2004,09:16,1077.00,1077.50,1077.00,1077.25,639,518,1157.00
02/17/2004,09:17,1077.25,1077.50,1077.00,1077.25,383,354,737.00
02/17/2004,09:18,1077.50,1077.75,1077.50,1077.50,717,465,1182.00
02/17/2004,09:19,1077.50,1078.25,1077.50,1078.25,1180,58,1238.00
02/17/2004,09:20,1078.00,1078.50,1077.75,1077.75,1047,1997,3044.00
02/17/2004,09:21,1077.75,1077.75,1077.00,1077.25,754,1089,1843.00
02/17/2004,09:22,1077.25,1077.50,1077.25,1077.25,39,440,479.00
02/17/2004,09:23,1077.25,1077.25,1076.75,1076.75,251,1674,1925.00
02/17/2004,09:24,1076.75,1077.50,1076.75,1077.00,1769,892,2661.00
02/17/2004,09:25,1077.00,1077.25,1077.00,1077.25,439,344,783.00
02/17/2004,09:26,1077.25,1077.50,1077.00,1077.00,172,70,242.00
02/17/2004,09:27,1077.00,1077.25,1076.75,1077.25,398,342,740.00
02/17/2004,09:28,1077.00,1077.75,1077.00,1077.50,1228,567,1795.00
02/17/2004,09:29,1077.25,1077.75,1077.25,1077.25,181,376,557.00
02/17/2004,09:30,1077.25,1077.75,1077.25,1077.75,296,64,360.00
02/17/2004,09:31,1077.50,1078.00,1077.50,1077.50,1568,323,1891.00
02/17/2004,09:32,1077.50,1077.75,1077.25,1077.50,96,476,572.00
02/17/2004,09:33,1077.25,1077.75,1077.25,1077.50,249,701,950.00
02/17/2004,09:34,1077.50,1078.25,1077.50,1077.75,920,678,1598.00
02/17/2004,09:35,1077.75,1078.00,1077.50,1078.00,179,307,486.00
02/17/2004,09:36,1078.00,1078.25,1077.75,1078.00,666,435,1101.00
02/17/2004,09:37,1078.00,1078.50,1077.75,1078.25,1830,1363,3193.00
02/17/2004,09:38,1078.00,1078.50,1078.00,1078.50,1363,238,1601.00
02/17/2004,09:39,1078.50,1078.50,1077.75,1077.75,454,1141,1595.00
02/17/2004,09:40,1077.75,1078.25,1077.75,1078.00,387,368,755.00
02/17/2004,09:41,1078.00,1078.25,1077.75,1078.00,276,152,428.00
02/17/2004,09:42,1078.00,1079.75,1078.00,1079.00,7375,1307,8682.00
02/17/2004,09:43,1078.75,1079.00,1078.25,1078.50,1347,2875,4222.00
02/17/2004,09:44,1078.25,1078.50,1078.25,1078.25,128,92,220.00
02/17/2004,09:45,1078.25,1078.50,1078.25,1078.50,543,150,693.00
02/17/2004,09:46,1078.50,1078.50,1077.75,1077.75,189,1907,2096.00
02/17/2004,09:47,1077.75,1078.00,1077.50,1078.00,437,1211,1648.00
02/17/2004,09:48,1077.75,1078.00,1077.75,1077.75,311,956,1267.00
02/17/2004,09:49,1078.00,1078.00,1077.75,1078.00,404,63,467.00
02/17/2004,09:50,1078.00,1078.75,1078.00,1078.75,1138,458,1596.00
02/17/2004,09:51,1078.75,1079.00,1078.25,1078.50,1772,1010,2782.00
02/17/2004,09:52,1078.50,1078.50,1078.25,1078.25,263,527,790.00
02/17/2004,09:53,1078.25,1078.50,1078.25,1078.25,13,175,188.00
02/17/2004,09:54,1078.25,1078.75,1078.00,1078.50,939,262,1201.00
02/17/2004,09:55,1078.50,1078.50,1078.25,1078.25,150,4,154.00
02/17/2004,09:56,1078.50,1078.50,1078.00,1078.25,709,318,1027.00
02/17/2004,09:57,1078.25,1078.25,1077.50,1078.00,893,2060,2953.00
02/17/2004,09:58,1078.00,1079.25,1078.00,1079.00,2158,645,2803.00
02/17/2004,09:59,1079.00,1079.00,1078.50,1078.50,60,836,896.00
02/17/2004,10:00,1078.50,1079.00,1078.50,1078.75,440,43,483.00
02/17/2004,10:01,1079.00,1079.25,1078.50,1079.00,1408,125,1533.00
02/17/2004,10:02,1079.00,1079.50,1078.75,1079.25,1678,1423,3101.00
02/17/2004,10:03,1079.00,1079.25,1078.75,1078.75,609,457,1066.00
02/17/2004,10:04,1078.75,1079.00,1078.50,1078.75,71,908,979.00
02/17/2004,10:05,1078.75,1078.75,1078.50,1078.75,448,56,504.00
02/17/2004,10:06,1078.75,1078.75,1078.50,1078.50,97,10,107.00
02/17/2004,10:07,1078.75,1079.00,1078.50,1079.00,398,15,413.00
02/17/2004,10:08,1078.75,1079.25,1078.75,1079.00,1500,165,1665.00
02/17/2004,10:09,1079.00,1079.50,1079.00,1079.00,1088,409,1497.00
02/17/2004,10:10,1079.00,1079.25,1078.75,1079.00,224,522,746.00
02/17/2004,10:11,1079.00,1080.25,1079.00,1079.75,4813,1453,6266.00
02/17/2004,10:12,1079.75,1080.50,1079.50,1080.00,3839,2306,6145.00
02/17/2004,10:13,1080.00,1080.25,1079.50,1079.50,721,707,1428.00
02/17/2004,10:14,1079.50,1079.75,1079.50,1079.50,64,1072,1136.00
02/17/2004,10:15,1079.75,1079.75,1079.25,1079.25,98,430,528.00
02/17/2004,10:16,1079.25,1079.50,1079.00,1079.25,276,852,1128.00
02/17/2004,10:17,1079.25,1079.50,1079.00,1079.00,35,478,513.00
02/17/2004,10:18,1079.25,1079.50,1079.00,1079.50,910,85,995.00
02/17/2004,10:19,1079.50,1079.50,1079.25,1079.50,180,50,230.00
02/17/2004,10:20,1079.50,1079.75,1079.25,1079.75,214,91,305.00
02/17/2004,10:21,1079.50,1079.50,1079.25,1079.25,226,119,345.00
02/17/2004,10:22,1079.25,1079.50,1079.25,1079.25,3,81,84.00
02/17/2004,10:23,1079.25,1079.50,1078.75,1079.00,28,1231,1259.00
02/17/2004,10:24,1079.00,1079.00,1078.75,1078.75,203,1813,2016.00
02/17/2004,10:25,1079.00,1079.25,1078.75,1079.00,448,113,561.00
02/17/2004,10:26,1079.25,1079.25,1079.00,1079.25,8,225,233.00
02/17/2004,10:27,1079.00,1079.50,1079.00,1079.25,795,347,1142.00
02/17/2004,10:28,1079.25,1079.50,1079.00,1079.25,428,215,643.00
02/17/2004,10:29,1079.50,1079.50,1079.25,1079.50,629,49,678.00
02/17/2004,10:30,1079.25,1079.50,1079.25,1079.25,167,464,631.00
02/17/2004,10:31,1079.25,1079.75,1079.00,1079.75,465,483,948.00
02/17/2004,10:32,1079.50,1080.00,1079.25,1080.00,1949,745,2694.00
02/17/2004,10:33,1080.00,1080.00,1079.50,1079.50,1080,910,1990.00
02/17/2004,10:34,1079.50,1079.50,1079.25,1079.25,4,884,888.00
02/17/2004,10:35,1079.00,1079.50,1079.00,1079.25,269,12,281.00
02/17/2004,10:36,1079.25,1079.50,1079.25,1079.25,7,311,318.00
02/17/2004,10:37,1079.25,1079.25,1079.00,1079.25,303,651,954.00
02/17/2004,10:38,1079.25,1079.50,1079.25,1079.25,446,471,917.00
02/17/2004,10:39,1079.25,1079.50,1079.25,1079.25,2,118,120.00
02/17/2004,10:40,1079.25,1079.50,1079.00,1079.25,332,153,485.00
02/17/2004,10:41,1079.25,1079.75,1079.25,1079.25,931,536,1467.00
02/17/2004,10:42,1079.50,1079.50,1079.25,1079.50,337,1,338.00
02/17/2004,10:43,1079.50,1079.75,1079.50,1079.50,78,130,208.00
02/17/2004,10:44,1079.50,1079.75,1079.00,1079.25,224,425,649.00
02/17/2004,10:45,1079.25,1079.75,1079.00,1079.50,481,221,702.00
02/17/2004,10:46,1079.50,1079.75,1079.25,1079.25,21,241,262.00
02/17/2004,10:47,1079.50,1079.50,1079.25,1079.25,24,32,56.00
02/17/2004,10:48,1079.50,1079.50,1079.25,1079.25,39,22,61.00
02/17/2004,10:49,1079.25,1079.75,1079.25,1079.50,230,99,329.00
02/17/2004,10:50,1079.50,1079.50,1079.25,1079.50,67,11,78.00
02/17/2004,10:51,1079.25,1079.50,1079.25,1079.50,214,5,219.00
02/17/2004,10:52,1079.50,1079.75,1079.25,1079.75,1188,15,1203.00
02/17/2004,10:53,1079.75,1079.75,1079.25,1079.25,544,624,1168.00
02/17/2004,10:54,1079.50,1079.75,1079.25,1079.50,703,148,851.00
02/17/2004,10:55,1079.50,1079.50,1079.00,1079.25,460,851,1311.00
02/17/2004,10:56,1079.25,1079.50,1079.25,1079.25,81,271,352.00
02/17/2004,10:57,1079.50,1080.00,1079.50,1079.50,945,215,1160.00
02/17/2004,10:58,1079.75,1080.00,1079.50,1079.75,164,116,280.00
02/17/2004,10:59,1079.75,1079.75,1079.25,1079.50,23,310,333.00
02/17/2004,11:00,1079.25,1079.50,1079.00,1079.00,28,589,617.00
02/17/2004,11:01,1079.00,1079.50,1079.00,1079.25,600,112,712.00
02/17/2004,11:02,1079.25,1079.50,1079.25,1079.25,59,31,90.00
02/17/2004,11:03,1079.25,1079.50,1079.25,1079.50,101,9,110.00
02/17/2004,11:04,1079.50,1079.75,1079.25,1079.25,539,82,621.00
02/17/2004,11:05,1079.25,1079.50,1079.25,1079.50,297,2,299.00
02/17/2004,11:06,1079.50,1079.75,1079.50,1079.50,163,272,435.00
02/17/2004,11:07,1079.50,1079.75,1079.25,1079.75,86,96,182.00
02/17/2004,11:08,1079.75,1080.00,1079.50,1080.00,1871,636,2507.00
02/17/2004,11:09,1079.75,1080.25,1079.75,1080.00,726,187,913.00
02/17/2004,11:10,1079.75,1080.00,1079.75,1079.75,390,185,575.00
02/17/2004,11:11,1079.75,1080.25,1079.75,1079.75,295,83,378.00
02/17/2004,11:12,1080.00,1080.25,1079.75,1080.00,325,22,347.00
02/17/2004,11:13,1080.00,1080.50,1080.00,1080.00,1284,556,1840.00
02/17/2004,11:14,1080.00,1080.25,1079.75,1080.00,490,467,957.00
02/17/2004,11:15,1080.25,1080.25,1080.00,1080.00,108,16,124.00
02/17/2004,11:16,1080.25,1080.50,1080.00,1080.25,553,46,599.00
02/17/2004,11:17,1080.25,1080.25,1080.00,1080.00,258,51,309.00
02/17/2004,11:18,1080.00,1080.25,1079.75,1080.25,311,260,571.00
02/17/2004,11:19,1080.25,1081.00,1080.25,1080.75,3607,903,4510.00
02/17/2004,11:20,1080.75,1081.50,1080.75,1081.50,4164,1378,5542.00
02/17/2004,11:21,1081.50,1082.00,1081.25,1081.50,3614,1008,4622.00
02/17/2004,11:22,1081.50,1081.75,1081.50,1081.50,198,143,341.00
02/17/2004,11:23,1081.50,1082.00,1081.50,1081.75,1255,343,1598.00
02/17/2004,11:24,1081.75,1081.75,1081.50,1081.50,133,441,574.00
02/17/2004,11:25,1081.50,1081.75,1081.25,1081.25,109,617,726.00
02/17/2004,11:26,1081.50,1081.75,1081.25,1081.75,571,124,695.00
02/17/2004,11:27,1081.50,1082.00,1081.50,1082.00,956,351,1307.00
02/17/2004,11:28,1081.75,1081.75,1081.50,1081.75,241,352,593.00
02/17/2004,11:29,1081.50,1081.50,1081.25,1081.25,60,751,811.00
02/17/2004,11:30,1081.25,1081.75,1081.25,1081.50,562,167,729.00
02/17/2004,11:31,1081.75,1082.00,1081.25,1081.75,710,271,981.00
02/17/2004,11:32,1081.75,1082.00,1081.50,1082.00,314,465,779.00
02/17/2004,11:33,1081.75,1082.00,1081.50,1081.75,29,528,557.00
02/17/2004,11:34,1081.50,1081.75,1081.50,1081.50,15,151,166.00
02/17/2004,11:35,1081.50,1081.50,1081.25,1081.25,0,544,544.00
02/17/2004,11:36,1081.50,1081.50,1081.25,1081.50,305,96,401.00
02/17/2004,11:37,1081.25,1081.50,1081.25,1081.50,78,125,203.00
02/17/2004,11:38,1081.25,1081.50,1081.25,1081.25,25,381,406.00
02/17/2004,11:39,1081.25,1081.50,1081.25,1081.25,5,321,326.00
02/17/2004,11:40,1081.25,1081.25,1081.00,1081.25,119,482,601.00
02/17/2004,11:41,1081.00,1081.75,1081.00,1081.75,717,100,817.00
02/17/2004,11:42,1081.50,1081.50,1081.25,1081.50,228,130,358.00
02/17/2004,11:43,1081.25,1081.50,1081.25,1081.25,4,235,239.00
02/17/2004,11:44,1081.50,1081.50,1081.00,1081.25,16,79,95.00
02/17/2004,11:45,1081.00,1081.25,1081.00,1081.00,25,30,55.00
02/17/2004,11:46,1081.00,1081.00,1080.50,1081.00,421,1273,1694.00
02/17/2004,11:47,1081.00,1081.00,1080.75,1080.75,97,28,125.00
02/17/2004,11:48,1080.75,1081.00,1080.50,1080.75,4,558,562.00
02/17/2004,11:49,1080.75,1080.75,1080.50,1080.50,22,157,179.00
02/17/2004,11:50,1080.50,1080.75,1080.25,1080.25,33,904,937.00
02/17/2004,11:51,1080.25,1080.75,1080.25,1080.75,868,254,1122.00
02/17/2004,11:52,1080.75,1080.75,1080.50,1080.75,14,11,25.00
02/17/2004,11:53,1080.75,1080.75,1080.50,1080.75,1016,157,1173.00
02/17/2004,11:54,1080.75,1081.00,1080.50,1080.75,488,211,699.00
02/17/2004,11:55,1080.75,1080.75,1080.25,1080.25,18,821,839.00
02/17/2004,11:56,1080.25,1080.75,1080.25,1080.50,300,11,311.00
02/17/2004,11:57,1080.75,1080.75,1080.50,1080.50,16,144,160.00
02/17/2004,11:58,1080.75,1080.75,1080.50,1080.75,69,19,88.00
02/17/2004,11:59,1080.50,1080.75,1080.50,1080.75,126,31,157.00
02/17/2004,12:00,1080.75,1081.00,1080.50,1080.75,474,101,575.00
02/17/2004,12:01,1080.75,1080.75,1080.50,1080.75,32,18,50.00
02/17/2004,12:02,1080.75,1081.00,1080.50,1080.75,374,77,451.00
02/17/2004,12:03,1080.75,1081.00,1080.75,1080.75,232,171,403.00
02/17/2004,12:04,1081.00,1081.00,1080.75,1081.00,18,70,88.00
02/17/2004,12:05,1080.75,1081.00,1080.75,1080.75,24,633,657.00
02/17/2004,12:06,1081.00,1081.00,1080.50,1080.75,197,122,319.00
02/17/2004,12:07,1080.75,1081.00,1080.75,1080.75,136,4,140.00
02/17/2004,12:08,1081.00,1081.00,1080.75,1081.00,29,63,92.00
02/17/2004,12:09,1080.75,1081.00,1080.75,1081.00,13,183,196.00
02/17/2004,12:10,1081.00,1081.75,1081.00,1081.50,1879,25,1904.00
02/17/2004,12:11,1081.75,1081.75,1081.25,1081.25,655,250,905.00
02/17/2004,12:12,1081.25,1081.50,1081.25,1081.25,201,15,216.00
02/17/2004,12:13,1081.50,1081.75,1081.50,1081.50,217,181,398.00
02/17/2004,12:14,1081.75,1081.75,1081.50,1081.50,148,37,185.00
02/17/2004,12:15,1081.50,1081.75,1081.25,1081.25,217,449,666.00
02/17/2004,12:16,1081.25,1081.50,1081.00,1081.25,15,775,790.00
02/17/2004,12:17,1081.25,1081.25,1081.00,1081.00,259,251,510.00
02/17/2004,12:18,1081.00,1081.00,1081.00,1081.00,0,84,84.00
02/17/2004,12:19,1081.00,1081.00,1080.50,1080.50,32,1047,1079.00
02/17/2004,12:20,1080.75,1081.00,1080.50,1080.50,273,159,432.00
02/17/2004,12:21,1080.50,1080.75,1080.50,1080.75,317,92,409.00
02/17/2004,12:22,1080.75,1081.00,1080.50,1080.75,186,122,308.00
02/17/2004,12:23,1080.50,1080.75,1080.50,1080.75,6,10,16.00
02/17/2004,12:24,1080.50,1080.75,1080.50,1080.75,315,7,322.00
02/17/2004,12:25,1080.75,1081.00,1080.25,1080.50,252,499,751.00
02/17/2004,12:26,1080.50,1080.50,1080.00,1080.25,660,982,1642.00
02/17/2004,12:27,1080.00,1080.25,1079.50,1079.75,631,2400,3031.00
02/17/2004,12:28,1079.75,1080.00,1079.50,1080.00,781,604,1385.00
02/17/2004,12:29,1080.00,1080.25,1079.75,1080.00,316,143,459.00
02/17/2004,12:30,1080.00,1080.25,1079.75,1080.00,459,825,1284.00
02/17/2004,12:31,1080.00,1080.25,1080.00,1080.25,905,29,934.00
02/17/2004,12:32,1080.25,1080.75,1080.25,1080.50,715,432,1147.00
02/17/2004,12:33,1080.50,1080.50,1080.00,1080.25,140,1088,1228.00
02/17/2004,12:34,1080.00,1080.50,1080.00,1080.25,630,210,840.00
02/17/2004,12:35,1080.50,1080.50,1080.00,1080.25,156,302,458.00
02/17/2004,12:36,1080.25,1080.25,1079.75,1079.75,140,365,505.00
02/17/2004,12:37,1080.00,1080.25,1079.75,1080.25,250,21,271.00
02/17/2004,12:38,1080.00,1080.25,1080.00,1080.25,551,27,578.00
02/17/2004,12:39,1080.25,1080.50,1080.00,1080.00,227,59,286.00
02/17/2004,12:40,1080.00,1080.25,1080.00,1080.25,20,9,29.00
02/17/2004,12:41,1080.25,1080.50,1079.50,1079.75,159,995,1154.00
02/17/2004,12:42,1079.50,1080.00,1079.50,1079.75,523,273,796.00
02/17/2004,12:43,1079.75,1079.75,1079.50,1079.50,562,217,779.00
02/17/2004,12:44,1079.50,1080.00,1079.50,1079.75,587,243,830.00
02/17/2004,12:45,1079.75,1080.00,1079.50,1079.50,3,278,281.00
02/17/2004,12:46,1079.50,1080.00,1079.50,1079.75,360,180,540.00
02/17/2004,12:47,1079.75,1080.50,1079.75,1080.25,902,148,1050.00
02/17/2004,12:48,1080.25,1080.50,1080.25,1080.50,36,410,446.00
02/17/2004,12:49,1080.25,1080.50,1080.00,1080.00,16,556,572.00
02/17/2004,12:50,1080.00,1080.25,1080.00,1080.00,4,139,143.00
02/17/2004,12:51,1080.00,1080.25,1080.00,1080.00,12,13,25.00
02/17/2004,12:52,1080.25,1080.50,1080.00,1080.25,560,82,642.00
02/17/2004,12:53,1080.50,1080.50,1080.25,1080.25,774,15,789.00
02/17/2004,12:54,1080.25,1081.00,1080.25,1081.00,1203,11,1214.00
02/17/2004,12:55,1081.00,1081.25,1080.75,1081.00,1498,238,1736.00
02/17/2004,12:56,1081.00,1081.25,1080.50,1080.50,301,321,622.00
02/17/2004,12:57,1080.50,1080.75,1080.25,1080.50,380,373,753.00
02/17/2004,12:58,1080.25,1080.50,1080.25,1080.50,106,14,120.00
02/17/2004,12:59,1080.75,1080.75,1080.50,1080.75,13,14,27.00
02/17/2004,13:00,1080.75,1080.75,1080.25,1080.50,360,240,600.00
02/17/2004,13:01,1080.75,1080.75,1080.50,1080.75,277,8,285.00
02/17/2004,13:02,1081.00,1081.00,1080.75,1081.00,7,137,144.00
02/17/2004,13:03,1081.00,1081.00,1080.75,1081.00,41,56,97.00
02/17/2004,13:04,1081.00,1081.00,1080.75,1081.00,6,10,16.00
02/17/2004,13:05,1080.75,1081.00,1080.75,1081.00,651,46,697.00
02/17/2004,13:06,1081.00,1081.25,1080.00,1080.25,201,782,983.00
02/17/2004,13:07,1080.25,1080.50,1080.00,1080.50,222,434,656.00
02/17/2004,13:08,1080.25,1080.50,1080.25,1080.25,8,63,71.00
02/17/2004,13:09,1080.50,1080.50,1080.25,1080.50,337,78,415.00
02/17/2004,13:10,1080.50,1080.75,1080.25,1080.50,223,110,333.00
02/17/2004,13:11,1080.75,1081.00,1080.75,1081.00,339,31,370.00
02/17/2004,13:12,1081.00,1081.00,1080.50,1080.75,56,169,225.00
02/17/2004,13:13,1080.75,1081.00,1080.50,1080.75,127,124,251.00
02/17/2004,13:14,1080.75,1080.75,1080.50,1080.75,148,310,458.00
02/17/2004,13:15,1080.75,1080.75,1080.50,1080.75,241,4,245.00
02/17/2004,13:16,1080.75,1080.75,1080.75,1080.75,72,0,72.00
02/17/2004,13:17,1080.75,1081.25,1080.75,1081.00,1202,220,1422.00
02/17/2004,13:18,1081.00,1081.50,1081.00,1081.25,1947,700,2647.00
02/17/2004,13:19,1081.25,1081.75,1081.00,1081.50,900,494,1394.00
02/17/2004,13:20,1081.25,1082.00,1081.25,1082.00,3012,292,3304.00
02/17/2004,13:21,1082.00,1083.00,1082.00,1082.75,5253,1331,6584.00
02/17/2004,13:22,1082.75,1083.00,1082.50,1082.75,1168,763,1931.00
02/17/2004,13:23,1082.75,1083.00,1082.50,1082.75,941,292,1233.00
02/17/2004,13:24,1082.75,1082.75,1082.50,1082.75,489,651,1140.00
02/17/2004,13:25,1082.50,1082.75,1082.25,1082.25,62,1159,1221.00
02/17/2004,13:26,1082.00,1082.50,1082.00,1082.25,917,671,1588.00
02/17/2004,13:27,1082.25,1082.75,1082.00,1082.75,982,299,1281.00
02/17/2004,13:28,1082.50,1082.75,1082.25,1082.50,168,260,428.00
02/17/2004,13:29,1082.50,1082.50,1082.25,1082.25,128,108,236.00
02/17/2004,13:30,1082.25,1082.50,1082.25,1082.50,89,36,125.00
02/17/2004,13:31,1082.50,1082.75,1082.25,1082.50,970,58,1028.00
02/17/2004,13:32,1082.50,1082.75,1082.50,1082.75,189,57,246.00
02/17/2004,13:33,1082.50,1083.00,1082.50,1082.50,877,138,1015.00
02/17/2004,13:34,1082.75,1083.00,1082.50,1082.75,277,51,328.00
02/17/2004,13:35,1082.75,1082.75,1082.50,1082.50,22,220,242.00
02/17/2004,13:36,1082.50,1082.50,1082.25,1082.25,109,310,419.00
02/17/2004,13:37,1082.25,1082.50,1082.00,1082.00,159,636,795.00
02/17/2004,13:38,1082.00,1082.25,1081.75,1082.00,338,782,1120.00
02/17/2004,13:39,1081.75,1082.00,1081.50,1081.50,343,986,1329.00
02/17/2004,13:40,1081.50,1082.00,1081.50,1081.75,306,142,448.00
02/17/2004,13:41,1081.75,1082.00,1081.50,1081.50,224,400,624.00
02/17/2004,13:42,1081.75,1082.00,1081.50,1082.00,319,55,374.00
02/17/2004,13:43,1081.75,1082.00,1081.75,1081.75,6,27,33.00
02/17/2004,13:44,1081.75,1081.75,1081.50,1081.75,95,417,512.00
02/17/2004,13:45,1081.75,1082.00,1081.75,1081.75,73,30,103.00
02/17/2004,13:46,1082.00,1082.25,1081.75,1082.25,1042,362,1404.00
02/17/2004,13:47,1082.25,1082.50,1082.00,1082.25,829,247,1076.00
02/17/2004,13:48,1082.25,1082.50,1082.00,1082.00,159,274,433.00
02/17/2004,13:49,1082.25,1082.25,1082.00,1082.25,434,8,442.00
02/17/2004,13:50,1082.25,1082.50,1082.00,1082.00,594,128,722.00
02/17/2004,13:51,1082.25,1082.25,1082.00,1082.00,13,186,199.00
02/17/2004,13:52,1082.00,1082.25,1081.75,1081.75,159,233,392.00
02/17/2004,13:53,1081.75,1082.00,1081.75,1081.75,15,125,140.00
02/17/2004,13:54,1081.75,1082.00,1081.50,1081.50,122,281,403.00
02/17/2004,13:55,1081.75,1081.75,1081.50,1081.75,528,8,536.00
02/17/2004,13:56,1081.75,1082.25,1081.50,1082.00,836,52,888.00
02/17/2004,13:57,1082.25,1082.25,1082.00,1082.25,241,6,247.00
02/17/2004,13:58,1082.25,1082.50,1082.00,1082.50,617,377,994.00
02/17/2004,13:59,1082.50,1082.75,1082.25,1082.75,723,78,801.00
02/17/2004,14:00,1082.75,1083.00,1082.50,1083.00,1194,482,1676.00
02/17/2004,14:01,1083.00,1083.00,1082.50,1082.50,36,571,607.00
02/17/2004,14:02,1082.75,1082.75,1082.25,1082.25,287,1279,1566.00
02/17/2004,14:03,1082.25,1082.25,1081.75,1082.00,779,710,1489.00
02/17/2004,14:04,1082.00,1082.50,1082.00,1082.00,516,354,870.00
02/17/2004,14:05,1082.00,1082.25,1081.75,1081.75,115,157,272.00
02/17/2004,14:06,1081.75,1082.50,1081.75,1082.25,418,40,458.00
02/17/2004,14:07,1082.50,1082.75,1082.25,1082.75,1518,18,1536.00
02/17/2004,14:08,1082.75,1083.00,1082.25,1082.25,780,581,1361.00
02/17/2004,14:09,1082.25,1082.50,1081.75,1082.25,304,1103,1407.00
02/17/2004,14:10,1082.25,1082.25,1081.50,1081.75,398,1059,1457.00
02/17/2004,14:11,1081.75,1082.00,1081.50,1081.75,467,89,556.00
02/17/2004,14:12,1081.75,1082.00,1081.25,1081.25,202,1212,1414.00
02/17/2004,14:13,1081.50,1081.75,1080.75,1080.75,585,1925,2510.00
02/17/2004,14:14,1080.75,1081.25,1080.75,1081.00,1174,1204,2378.00
02/17/2004,14:15,1081.00,1081.25,1080.75,1081.25,1034,99,1133.00
02/17/2004,14:16,1081.25,1081.50,1080.75,1081.00,986,276,1262.00
02/17/2004,14:17,1081.00,1081.25,1081.00,1081.25,114,37,151.00
02/17/2004,14:18,1081.25,1081.25,1081.00,1081.00,11,42,53.00
02/17/2004,14:19,1081.25,1081.25,1081.00,1081.25,33,55,88.00
02/17/2004,14:20,1081.25,1081.50,1081.00,1081.25,699,481,1180.00
02/17/2004,14:21,1081.25,1081.25,1081.00,1081.25,155,72,227.00
02/17/2004,14:22,1081.50,1081.50,1081.00,1081.25,185,135,320.00
02/17/2004,14:23,1081.50,1081.75,1081.25,1081.50,318,124,442.00
02/17/2004,14:24,1081.75,1081.75,1081.50,1081.50,67,17,84.00
02/17/2004,14:25,1081.75,1081.75,1081.50,1081.75,539,32,571.00
02/17/2004,14:26,1081.75,1082.00,1081.50,1081.75,398,310,708.00
02/17/2004,14:27,1081.75,1081.75,1081.50,1081.50,374,125,499.00
02/17/2004,14:28,1081.75,1081.75,1081.50,1081.50,17,28,45.00
02/17/2004,14:29,1081.50,1081.50,1080.75,1081.25,621,1060,1681.00
02/17/2004,14:30,1081.25,1081.25,1080.75,1080.75,85,568,653.00
02/17/2004,14:31,1081.00,1081.00,1080.50,1080.75,263,491,754.00
02/17/2004,14:32,1081.00,1081.25,1080.50,1080.50,417,851,1268.00
02/17/2004,14:33,1080.50,1080.75,1080.50,1080.50,29,726,755.00
02/17/2004,14:34,1080.50,1080.75,1080.25,1080.25,52,900,952.00
02/17/2004,14:35,1080.50,1081.00,1080.25,1080.75,1095,466,1561.00
02/17/2004,14:36,1080.75,1080.75,1080.25,1080.50,73,502,575.00
02/17/2004,14:37,1080.50,1080.75,1080.25,1080.50,620,353,973.00
02/17/2004,14:38,1080.50,1081.00,1080.50,1080.75,324,399,723.00
02/17/2004,14:39,1080.75,1081.25,1080.50,1081.25,1473,35,1508.00
02/17/2004,14:40,1081.25,1081.75,1081.00,1081.50,1097,745,1842.00
02/17/2004,14:41,1081.50,1081.75,1081.25,1081.50,927,316,1243.00
02/17/2004,14:42,1081.25,1081.50,1081.25,1081.25,43,222,265.00
02/17/2004,14:43,1081.25,1081.25,1080.75,1080.75,467,1238,1705.00
02/17/2004,14:44,1080.75,1081.00,1080.50,1080.75,324,1329,1653.00
02/17/2004,14:45,1080.50,1081.00,1080.50,1080.50,679,339,1018.00
02/17/2004,14:46,1080.50,1081.00,1080.25,1080.75,963,542,1505.00
02/17/2004,14:47,1081.00,1081.00,1080.50,1080.50,162,646,808.00
02/17/2004,14:48,1080.50,1081.00,1080.50,1081.00,481,356,837.00
02/17/2004,14:49,1081.00,1081.00,1080.25,1080.50,165,791,956.00
02/17/2004,14:50,1080.50,1080.50,1080.25,1080.25,57,519,576.00
02/17/2004,14:51,1080.50,1080.75,1080.25,1080.50,1324,435,1759.00
02/17/2004,14:52,1080.50,1080.50,1080.25,1080.25,66,271,337.00
02/17/2004,14:53,1080.25,1080.50,1080.25,1080.25,48,827,875.00
02/17/2004,14:54,1080.50,1080.50,1080.00,1080.25,470,669,1139.00
02/17/2004,14:55,1080.00,1080.25,1079.75,1080.00,291,963,1254.00
02/17/2004,14:56,1079.75,1080.25,1079.75,1080.00,786,766,1552.00
02/17/2004,14:57,1080.00,1080.25,1079.75,1080.25,332,173,505.00
02/17/2004,14:58,1080.00,1080.50,1080.00,1080.25,1157,584,1741.00
02/17/2004,14:59,1080.50,1080.50,1080.00,1080.50,890,194,1084.00
02/17/2004,15:00,1080.25,1080.50,1080.00,1080.25,1788,1288,3076.00
02/17/2004,15:01,1080.25,1080.50,1080.00,1080.50,1640,1362,3002.00
02/17/2004,15:02,1080.25,1080.75,1080.25,1080.75,930,1021,1951.00
02/17/2004,15:03,1080.75,1080.75,1080.25,1080.50,546,499,1045.00
02/17/2004,15:04,1080.75,1081.00,1080.25,1080.75,947,1365,2312.00
02/17/2004,15:05,1080.75,1080.75,1080.00,1080.25,250,1750,2000.00
02/17/2004,15:06,1080.25,1080.25,1080.00,1080.25,469,162,631.00
02/17/2004,15:07,1080.25,1080.25,1079.75,1080.00,1194,699,1893.00
02/17/2004,15:08,1080.00,1080.25,1080.00,1080.25,88,163,251.00
02/17/2004,15:09,1080.25,1080.50,1080.00,1080.25,597,213,810.00
02/17/2004,15:10,1080.50,1080.75,1080.25,1080.50,740,137,877.00
02/17/2004,15:11,1080.50,1080.75,1080.25,1080.25,299,1514,1813.00
02/17/2004,15:12,1080.25,1080.50,1080.25,1080.50,547,60,607.00
02/17/2004,15:13,1080.50,1080.75,1080.25,1080.50,743,287,1030.00
02/17/2004,15:14,1080.50,1080.75,1080.25,1080.50,337,344,681.00
02/17/2004,15:15,1080.50,1081.25,1080.25,1081.25,2734,2608,5342.00
02/17/2004,15:16,1081.00,1081.25,1080.75,1080.75,34,277,311.00
02/17/2004,15:31,1080.75,1081.25,1080.75,1081.00,150,61,211.00
02/17/2004,15:32,1081.00,1081.50,1081.00,1081.50,17,24,41.00
02/17/2004,15:33,1081.50,1081.50,1081.25,1081.50,46,3,49.00
02/17/2004,15:35,1081.50,1081.75,1081.50,1081.75,49,0,49.00
02/17/2004,15:36,1081.75,1081.75,1081.50,1081.50,1,78,79.00
02/17/2004,15:37,1081.50,1081.50,1081.25,1081.25,1,5,6.00
02/17/2004,15:38,1081.25,1081.50,1081.25,1081.50,11,3,14.00
02/17/2004,15:39,1081.50,1081.50,1081.25,1081.25,6,15,21.00
02/17/2004,15:40,1081.25,1081.50,1081.25,1081.50,2,1,3.00
02/17/2004,15:41,1081.25,1081.25,1081.25,1081.25,0,11,11.00
02/17/2004,15:42,1081.50,1081.50,1081.25,1081.25,11,1,12.00
02/17/2004,15:43,1081.50,1081.50,1081.25,1081.50,4,2,6.00
02/17/2004,15:44,1081.50,1081.50,1081.50,1081.50,1,0,1.00
02/17/2004,15:45,1081.50,1081.50,1081.50,1081.50,1,0,1.00
02/17/2004,15:46,1081.50,1081.50,1081.50,1081.50,72,0,72.00
02/17/2004,15:47,1081.50,1081.75,1081.50,1081.50,8,3,11.00
02/17/2004,15:48,1081.50,1081.75,1081.50,1081.50,18,3,21.00
02/17/2004,15:49,1081.75,1081.75,1081.50,1081.50,1,1,2.00
02/17/2004,15:51,1081.75,1081.75,1081.50,1081.50,1,2,3.00
02/17/2004,15:53,1081.50,1081.75,1081.50,1081.75,13,50,63.00
02/17/2004,15:54,1081.50,1081.75,1081.50,1081.75,4,5,9.00
02/17/2004,15:55,1081.75,1081.75,1081.75,1081.75,3,0,3.00
02/17/2004,15:56,1081.75,1081.75,1081.75,1081.75,1,0,1.00
02/17/2004,15:58,1081.50,1081.50,1081.50,1081.50,0,3,3.00
02/17/2004,15:59,1081.75,1082.00,1081.75,1082.00,147,1,148.00
02/17/2004,16:00,1082.00,1082.00,1081.75,1082.00,80,23,103.00
02/17/2004,17:01,1081.75,1081.75,1081.75,1081.75,5,0,5.00
02/17/2004,17:02,1081.75,1081.75,1081.75,1081.75,22,0,22.00
02/17/2004,17:03,1081.75,1081.75,1081.75,1081.75,6,0,6.00
02/17/2004,17:04,1081.75,1081.75,1081.75,1081.75,8,0,8.00
02/17/2004,17:06,1082.00,1082.00,1082.00,1082.00,8,0,8.00
02/17/2004,17:07,1082.00,1082.00,1082.00,1082.00,6,0,6.00
02/17/2004,17:08,1081.75,1081.75,1081.75,1081.75,0,3,3.00
02/17/2004,17:09,1081.75,1081.75,1081.75,1081.75,0,1,1.00
02/17/2004,17:12,1081.75,1081.75,1081.75,1081.75,0,1,1.00
02/17/2004,17:15,1081.75,1081.75,1081.75,1081.75,0,3,3.00
02/17/2004,17:17,1082.00,1082.00,1081.75,1081.75,1,12,13.00
02/17/2004,17:18,1081.75,1081.75,1081.75,1081.75,0,6,6.00
02/17/2004,17:19,1081.75,1081.75,1081.50,1081.75,34,28,62.00
02/17/2004,17:20,1081.75,1082.00,1081.75,1082.00,61,0,61.00
02/17/2004,17:21,1082.00,1082.00,1081.75,1081.75,6,15,21.00
02/17/2004,17:22,1081.75,1081.75,1081.75,1081.75,0,1,1.00
02/17/2004,17:25,1081.75,1081.75,1081.75,1081.75,0,44,44.00
02/17/2004,17:26,1082.00,1082.00,1081.75,1081.75,1,1,2.00
02/17/2004,17:27,1081.75,1081.75,1081.75,1081.75,0,1,1.00
02/17/2004,17:29,1081.75,1081.75,1081.75,1081.75,0,1,1.00
02/17/2004,17:30,1081.75,1081.75,1081.75,1081.75,0,5,5.00
02/17/2004,17:31,1081.75,1081.75,1081.75,1081.75,0,17,17.00
02/17/2004,17:34,1081.75,1081.75,1081.75,1081.75,0,10,10.00
02/17/2004,17:35,1081.75,1081.75,1081.75,1081.75,0,12,12.00
02/17/2004,17:36,1081.50,1081.50,1081.50,1081.50,0,37,37.00
02/17/2004,17:37,1081.50,1081.50,1081.25,1081.50,1,7,8.00
02/17/2004,17:40,1081.25,1081.25,1081.25,1081.25,0,1,1.00
02/17/2004,17:41,1081.25,1081.25,1081.25,1081.25,0,1,1.00
02/17/2004,17:42,1081.25,1081.25,1081.25,1081.25,0,10,10.00
02/17/2004,17:43,1081.50,1081.50,1081.50,1081.50,5,0,5.00
02/17/2004,17:45,1081.25,1081.25,1081.25,1081.25,0,5,5.00
02/17/2004,17:46,1081.25,1081.25,1081.25,1081.25,0,1,1.00
02/17/2004,17:47,1081.25,1081.25,1081.25,1081.25,0,22,22.00
02/17/2004,17:48,1081.50,1081.50,1081.50,1081.50,1,0,1.00
02/17/2004,17:49,1081.25,1081.25,1081.25,1081.25,0,11,11.00
02/17/2004,17:50,1081.25,1081.25,1081.25,1081.25,0,1,1.00
02/17/2004,17:52,1081.25,1081.25,1081.25,1081.25,0,10,10.00
02/17/2004,17:59,1081.25,1081.25,1081.25,1081.25,0,1,1.00
02/17/2004,18:02,1081.25,1081.25,1081.25,1081.25,0,2,2.00
02/17/2004,18:04,1081.25,1081.25,1081.25,1081.25,0,1,1.00
02/17/2004,18:05,1081.25,1081.25,1081.25,1081.25,0,2,2.00
02/17/2004,18:06,1081.25,1081.25,1081.25,1081.25,0,2,2.00
02/17/2004,18:07,1081.00,1081.00,1081.00,1081.00,0,101,101.00
02/17/2004,18:09,1081.00,1081.00,1081.00,1081.00,0,7,7.00
02/17/2004,18:10,1080.75,1081.00,1080.75,1081.00,6,1,7.00
02/17/2004,18:13,1081.25,1081.25,1081.00,1081.00,1,3,4.00
02/17/2004,18:14,1081.00,1081.00,1081.00,1081.00,0,6,6.00
02/17/2004,18:15,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,18:19,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,18:21,1081.00,1081.00,1081.00,1081.00,0,12,12.00
02/17/2004,18:22,1081.00,1081.00,1081.00,1081.00,0,3,3.00
02/17/2004,18:29,1081.00,1081.00,1081.00,1081.00,0,5,5.00
02/17/2004,18:30,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,18:31,1081.25,1081.25,1081.25,1081.25,6,0,6.00
02/17/2004,18:33,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,18:34,1081.00,1081.00,1081.00,1081.00,0,8,8.00
02/17/2004,18:35,1081.00,1081.00,1081.00,1081.00,0,5,5.00
02/17/2004,18:36,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,18:38,1081.25,1081.25,1081.25,1081.25,3,0,3.00
02/17/2004,18:40,1081.00,1081.00,1081.00,1081.00,0,11,11.00
02/17/2004,18:42,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,18:43,1081.00,1081.00,1081.00,1081.00,0,10,10.00
02/17/2004,18:44,1081.00,1081.00,1081.00,1081.00,0,11,11.00
02/17/2004,18:45,1081.00,1081.00,1080.75,1081.00,8,2,10.00
02/17/2004,18:47,1081.00,1081.00,1081.00,1081.00,50,0,50.00
02/17/2004,18:48,1081.25,1081.25,1081.25,1081.25,3,0,3.00
02/17/2004,18:52,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,18:53,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/17/2004,19:09,1081.25,1081.25,1081.00,1081.00,1,2,3.00
02/17/2004,19:16,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/17/2004,19:17,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,19:18,1081.00,1081.00,1081.00,1081.00,0,30,30.00
02/17/2004,19:19,1081.00,1081.00,1081.00,1081.00,0,6,6.00
02/17/2004,19:32,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,19:35,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,19:38,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,19:45,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,19:46,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,19:47,1081.25,1081.25,1081.25,1081.25,3,0,3.00
02/17/2004,19:49,1081.25,1081.25,1081.25,1081.25,9,0,9.00
02/17/2004,19:54,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,19:58,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,20:00,1081.00,1081.25,1081.00,1081.25,2,1,3.00
02/17/2004,20:01,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/17/2004,20:02,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,20:03,1081.00,1081.00,1081.00,1081.00,0,6,6.00
02/17/2004,20:04,1081.00,1081.00,1081.00,1081.00,0,3,3.00
02/17/2004,20:18,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,20:23,1081.25,1081.25,1081.25,1081.25,7,0,7.00
02/17/2004,20:24,1081.00,1081.00,1081.00,1081.00,0,3,3.00
02/17/2004,20:26,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,20:31,1081.00,1081.00,1081.00,1081.00,0,3,3.00
02/17/2004,20:32,1081.00,1081.00,1081.00,1081.00,0,5,5.00
02/17/2004,20:34,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,20:42,1081.00,1081.00,1081.00,1081.00,0,52,52.00
02/17/2004,20:43,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,20:44,1081.00,1081.00,1081.00,1081.00,0,25,25.00
02/17/2004,20:45,1081.25,1081.25,1081.00,1081.00,8,26,34.00
02/17/2004,20:58,1081.00,1081.00,1081.00,1081.00,0,20,20.00
02/17/2004,20:59,1081.00,1081.00,1081.00,1081.00,0,10,10.00
02/17/2004,21:00,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/17/2004,21:03,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/17/2004,21:18,1081.00,1081.00,1081.00,1081.00,0,100,100.00
02/17/2004,21:22,1081.25,1081.25,1081.25,1081.25,5,0,5.00
02/17/2004,21:25,1081.00,1081.00,1081.00,1081.00,0,7,7.00
02/17/2004,21:30,1081.00,1081.00,1081.00,1081.00,0,7,7.00
02/17/2004,21:31,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,21:33,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,21:36,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,21:39,1081.00,1081.00,1081.00,1081.00,0,10,10.00
02/17/2004,21:42,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,21:54,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/17/2004,21:57,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/17/2004,22:04,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,22:16,1081.00,1081.00,1081.00,1081.00,0,21,21.00
02/17/2004,22:18,1081.00,1081.00,1081.00,1081.00,0,6,6.00
02/17/2004,22:19,1081.00,1081.00,1081.00,1081.00,0,10,10.00
02/17/2004,22:20,1080.75,1081.00,1080.75,1081.00,20,1,21.00
02/17/2004,22:21,1081.00,1081.00,1081.00,1081.00,5,0,5.00
02/17/2004,22:22,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,22:25,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,22:33,1081.00,1081.00,1081.00,1081.00,0,24,24.00
02/17/2004,22:35,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,22:36,1081.00,1081.00,1081.00,1081.00,0,19,19.00
02/17/2004,22:38,1081.00,1081.00,1081.00,1081.00,0,7,7.00
02/17/2004,22:46,1081.00,1081.00,1081.00,1081.00,0,5,5.00
02/17/2004,22:48,1081.00,1081.00,1081.00,1081.00,0,10,10.00
02/17/2004,22:51,1080.75,1080.75,1080.75,1080.75,0,200,200.00
02/17/2004,23:03,1081.00,1081.00,1081.00,1081.00,5,0,5.00
02/17/2004,23:09,1081.00,1081.00,1081.00,1081.00,1,0,1.00
02/17/2004,23:10,1081.25,1081.25,1081.25,1081.25,5,0,5.00
02/17/2004,23:11,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,23:17,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,23:23,1081.00,1081.00,1081.00,1081.00,0,3,3.00
02/17/2004,23:27,1081.00,1081.00,1081.00,1081.00,0,5,5.00
02/17/2004,23:29,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/17/2004,23:35,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,23:38,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/17/2004,23:42,1081.00,1081.00,1081.00,1081.00,0,14,14.00
02/17/2004,23:49,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/17/2004,23:53,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/17/2004,23:57,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/18/2004,00:02,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/18/2004,00:04,1081.25,1081.25,1081.25,1081.25,7,0,7.00
02/18/2004,00:07,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/18/2004,00:08,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/18/2004,00:09,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/18/2004,00:14,1081.25,1081.25,1081.25,1081.25,6,0,6.00
02/18/2004,00:15,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/18/2004,00:28,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/18/2004,00:31,1081.00,1081.00,1081.00,1081.00,0,5,5.00
02/18/2004,00:33,1081.00,1081.00,1081.00,1081.00,0,1,1.00
02/18/2004,00:38,1081.00,1081.00,1081.00,1081.00,0,3,3.00
02/18/2004,00:40,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/18/2004,00:46,1081.00,1081.00,1081.00,1081.00,0,32,32.00
02/18/2004,00:47,1080.75,1080.75,1080.75,1080.75,0,58,58.00
02/18/2004,00:49,1080.75,1080.75,1080.75,1080.75,0,1,1.00
02/18/2004,00:50,1081.00,1081.00,1081.00,1081.00,2,0,2.00
02/18/2004,00:53,1080.75,1080.75,1080.75,1080.75,0,5,5.00
02/18/2004,00:54,1080.75,1080.75,1080.75,1080.75,0,1,1.00
02/18/2004,00:55,1080.75,1080.75,1080.75,1080.75,0,50,50.00
02/18/2004,00:59,1080.50,1080.50,1080.50,1080.50,0,4,4.00
02/18/2004,01:00,1080.75,1080.75,1080.75,1080.75,2,0,2.00
02/18/2004,01:02,1080.75,1080.75,1080.75,1080.75,1,0,1.00
02/18/2004,01:03,1080.75,1080.75,1080.75,1080.75,5,0,5.00
02/18/2004,01:05,1080.75,1080.75,1080.50,1080.50,6,8,14.00
02/18/2004,01:06,1080.50,1080.50,1080.50,1080.50,0,1,1.00
02/18/2004,01:07,1080.50,1080.50,1080.50,1080.50,0,9,9.00
02/18/2004,01:10,1080.50,1080.75,1080.50,1080.75,1,4,5.00
02/18/2004,01:11,1080.75,1080.75,1080.75,1080.75,4,0,4.00
02/18/2004,01:13,1080.75,1080.75,1080.75,1080.75,1,0,1.00
02/18/2004,01:16,1080.75,1080.75,1080.75,1080.75,5,0,5.00
02/18/2004,01:17,1080.75,1080.75,1080.75,1080.75,6,0,6.00
02/18/2004,01:18,1080.50,1080.50,1080.50,1080.50,0,50,50.00
02/18/2004,01:19,1080.50,1080.50,1080.50,1080.50,0,1,1.00
02/18/2004,01:21,1080.75,1080.75,1080.75,1080.75,1,0,1.00
02/18/2004,01:24,1080.75,1080.75,1080.75,1080.75,4,0,4.00
02/18/2004,01:26,1080.75,1080.75,1080.75,1080.75,1,0,1.00
02/18/2004,01:30,1080.50,1080.50,1080.50,1080.50,0,55,55.00
02/18/2004,01:32,1080.50,1080.50,1080.50,1080.50,0,1,1.00
02/18/2004,01:33,1080.50,1080.50,1080.50,1080.50,0,43,43.00
02/18/2004,01:34,1080.50,1080.50,1080.50,1080.50,0,20,20.00
02/18/2004,01:35,1080.50,1080.75,1080.25,1080.25,12,14,26.00
02/18/2004,01:38,1080.50,1080.50,1080.50,1080.50,1,0,1.00
02/18/2004,01:39,1080.50,1080.75,1080.50,1080.75,2,0,2.00
02/18/2004,01:40,1080.75,1080.75,1080.75,1080.75,1,0,1.00
02/18/2004,01:41,1080.75,1080.75,1080.75,1080.75,10,0,10.00
02/18/2004,01:43,1080.50,1080.50,1080.50,1080.50,0,3,3.00
02/18/2004,01:44,1080.50,1080.50,1080.50,1080.50,0,1,1.00
02/18/2004,01:47,1080.50,1080.50,1080.50,1080.50,0,1,1.00
02/18/2004,01:50,1080.50,1080.50,1080.50,1080.50,0,3,3.00
02/18/2004,01:51,1080.50,1080.50,1080.50,1080.50,0,6,6.00
02/18/2004,01:54,1080.75,1080.75,1080.75,1080.75,1,0,1.00
02/18/2004,01:57,1080.50,1080.50,1080.50,1080.50,0,1,1.00
02/18/2004,01:59,1080.50,1080.75,1080.50,1080.75,55,25,80.00
02/18/2004,02:00,1080.75,1080.75,1080.75,1080.75,5,0,5.00
02/18/2004,02:01,1081.00,1081.25,1081.00,1081.25,66,25,91.00
02/18/2004,02:02,1081.25,1081.25,1081.00,1081.00,38,27,65.00
02/18/2004,02:04,1081.00,1081.00,1080.75,1080.75,0,6,6.00
02/18/2004,02:05,1080.75,1081.00,1080.75,1080.75,1,12,13.00
02/18/2004,02:06,1081.00,1081.00,1081.00,1081.00,32,0,32.00
02/18/2004,02:08,1081.00,1081.00,1081.00,1081.00,5,0,5.00
02/18/2004,02:09,1081.00,1081.25,1081.00,1081.25,31,0,31.00
02/18/2004,02:11,1081.00,1081.25,1081.00,1081.25,10,46,56.00
02/18/2004,02:12,1081.00,1081.25,1081.00,1081.25,10,7,17.00
02/18/2004,02:13,1081.00,1081.00,1081.00,1081.00,0,8,8.00
02/18/2004,02:15,1081.00,1081.00,1080.75,1080.75,0,13,13.00
02/18/2004,02:16,1081.00,1081.00,1081.00,1081.00,30,0,30.00
02/18/2004,02:17,1080.75,1080.75,1080.75,1080.75,0,26,26.00
02/18/2004,02:18,1080.75,1080.75,1080.75,1080.75,0,2,2.00
02/18/2004,02:19,1080.75,1080.75,1080.75,1080.75,0,1,1.00
02/18/2004,02:20,1080.75,1080.75,1080.75,1080.75,0,2,2.00
02/18/2004,02:21,1080.75,1080.75,1080.75,1080.75,0,3,3.00
02/18/2004,02:22,1080.75,1081.00,1080.50,1080.75,19,4,23.00
02/18/2004,02:23,1081.00,1081.00,1080.75,1080.75,18,20,38.00
02/18/2004,02:24,1080.75,1080.75,1080.75,1080.75,0,2,2.00
02/18/2004,02:26,1080.75,1080.75,1080.75,1080.75,0,13,13.00
02/18/2004,02:27,1080.75,1080.75,1080.75,1080.75,0,1,1.00
02/18/2004,02:28,1080.75,1080.75,1080.75,1080.75,0,4,4.00
02/18/2004,02:29,1080.75,1080.75,1080.75,1080.75,0,8,8.00
02/18/2004,02:30,1081.00,1081.00,1081.00,1081.00,1,0,1.00
02/18/2004,02:36,1081.00,1081.00,1081.00,1081.00,70,0,70.00
02/18/2004,02:37,1081.00,1081.25,1081.00,1081.25,86,0,86.00
02/18/2004,02:38,1081.25,1081.25,1081.25,1081.25,30,0,30.00
02/18/2004,02:39,1081.25,1081.25,1081.25,1081.25,52,0,52.00
02/18/2004,02:40,1081.25,1081.25,1081.25,1081.25,5,0,5.00
02/18/2004,02:43,1081.25,1081.25,1081.25,1081.25,1,0,1.00
02/18/2004,02:44,1081.25,1081.25,1081.25,1081.25,3,0,3.00
02/18/2004,02:45,1081.25,1081.25,1081.25,1081.25,20,0,20.00
02/18/2004,02:46,1081.25,1081.25,1081.00,1081.00,2,4,6.00
02/18/2004,02:47,1081.00,1081.00,1081.00,1081.00,0,16,16.00
02/18/2004,02:48,1081.00,1081.00,1081.00,1081.00,0,17,17.00
02/18/2004,02:49,1081.00,1081.00,1080.75,1080.75,0,47,47.00
02/18/2004,02:51,1081.00,1081.00,1081.00,1081.00,60,0,60.00
02/18/2004,02:52,1081.00,1081.00,1081.00,1081.00,20,0,20.00
02/18/2004,02:53,1081.00,1081.00,1081.00,1081.00,33,0,33.00
02/18/2004,02:54,1081.00,1081.00,1081.00,1081.00,6,0,6.00
02/18/2004,02:55,1081.00,1081.25,1081.00,1081.25,4,0,4.00
02/18/2004,02:56,1081.25,1081.50,1081.25,1081.25,28,20,48.00
02/18/2004,02:57,1081.25,1081.25,1081.25,1081.25,0,18,18.00
02/18/2004,02:58,1081.25,1081.25,1081.25,1081.25,0,6,6.00
02/18/2004,02:59,1081.25,1081.25,1081.25,1081.25,0,9,9.00
02/18/2004,03:00,1081.25,1081.25,1081.25,1081.25,0,9,9.00
02/18/2004,03:03,1081.00,1081.00,1081.00,1081.00,0,43,43.00
02/18/2004,03:04,1081.00,1081.00,1080.75,1081.00,10,54,64.00
02/18/2004,03:05,1081.00,1081.25,1080.75,1081.00,44,29,73.00
02/18/2004,03:06,1081.00,1081.00,1081.00,1081.00,0,59,59.00
02/18/2004,03:07,1080.75,1081.00,1080.75,1080.75,4,2,6.00
02/18/2004,03:08,1080.75,1080.75,1080.75,1080.75,0,4,4.00
02/18/2004,03:09,1080.75,1080.75,1080.75,1080.75,0,16,16.00
02/18/2004,03:10,1081.00,1081.00,1080.75,1081.00,17,1,18.00
02/18/2004,03:11,1081.00,1081.00,1081.00,1081.00,14,0,14.00
02/18/2004,03:12,1081.00,1081.25,1081.00,1081.00,2,23,25.00
02/18/2004,03:13,1081.00,1081.25,1081.00,1081.00,1,6,7.00
02/18/2004,03:14,1081.00,1081.00,1081.00,1081.00,0,2,2.00
02/18/2004,03:15,1081.25,1081.25,1081.25,1081.25,4,0,4.00
02/18/2004,03:24,1081.25,1081.25,1081.00,1081.00,10,5,15.00
02/18/2004,03:25,1081.25,1081.25,1081.00,1081.00,7,1,8.00
02/18/2004,03:26,1081.25,1081.25,1081.25,1081.25,15,0,15.00
02/18/2004,03:30,1081.25,1081.25,1081.25,1081.25,2,0,2.00
02/18/2004,03:31,1081.50,1081.50,1081.50,1081.50,19,0,19.00
02/18/2004,03:32,1081.50,1081.50,1081.50,1081.50,12,0,12.00
02/18/2004,03:34,1081.75,1081.75,1081.75,1081.75,185,0,185.00
02/18/2004,03:36,1081.75,1081.75,1081.75,1081.75,27,0,27.00
02/18/2004,03:37,1081.75,1082.00,1081.75,1081.75,25,3,28.00
02/18/2004,03:38,1081.75,1081.75,1081.75,1081.75,0,8,8.00
02/18/2004,03:39,1082.00,1082.00,1082.00,1082.00,6,0,6.00
02/18/2004,03:40,1081.75,1081.75,1081.75,1081.75,0,5,5.00
02/18/2004,03:41,1082.00,1082.00,1082.00,1082.00,2,0,2.00
02/18/2004,03:42,1081.75,1081.75,1081.75,1081.75,0,37,37.00
02/18/2004,03:44,1082.00,1082.00,1081.75,1081.75,4,4,8.00
02/18/2004,03:45,1082.00,1082.00,1082.00,1082.00,3,0,3.00
02/18/2004,03:46,1082.00,1082.00,1082.00,1082.00,30,0,30.00
02/18/2004,03:47,1082.00,1082.00,1082.00,1082.00,50,0,50.00
02/18/2004,03:48,1081.75,1081.75,1081.75,1081.75,0,15,15.00
02/18/2004,03:59,1081.75,1081.75,1081.75,1081.75,0,1,1.00
02/18/2004,04:00,1082.00,1082.00,1081.75,1081.75,50,10,60.00
02/18/2004,04:02,1082.00,1082.00,1082.00,1082.00,95,0,95.00
02/18/2004,04:03,1082.00,1082.00,1082.00,1082.00,29,0,29.00
02/18/2004,04:04,1082.00,1082.00,1082.00,1082.00,7,0,7.00
02/18/2004,04:08,1081.75,1081.75,1081.75,1081.75,0,45,45.00
02/18/2004,04:13,1081.75,1081.75,1081.75,1081.75,0,18,18.00
02/18/2004,04:14,1081.75,1081.75,1081.75,1081.75,0,5,5.00
02/18/2004,04:15,1081.75,1081.75,1081.75,1081.75,0,3,3.00
02/18/2004,04:17,1082.00,1082.25,1081.75,1082.00,57,10,67.00
02/18/2004,04:18,1082.00,1082.25,1082.00,1082.25,18,4,22.00
02/18/2004,04:19,1082.00,1082.25,1082.00,1082.00,2,6,8.00
02/18/2004,04:20,1082.00,1082.00,1082.00,1082.00,0,10,10.00
02/18/2004,04:22,1082.00,1082.25,1082.00,1082.25,20,13,33.00
02/18/2004,04:23,1082.25,1082.25,1082.25,1082.25,4,0,4.00
02/18/2004,04:24,1082.25,1082.25,1082.25,1082.25,4,0,4.00
02/18/2004,04:25,1082.00,1082.00,1082.00,1082.00,0,72,72.00
02/18/2004,04:26,1082.00,1082.00,1082.00,1082.00,0,39,39.00
02/18/2004,04:27,1082.00,1082.00,1082.00,1082.00,0,152,152.00
02/18/2004,04:32,1082.00,1082.00,1082.00,1082.00,0,25,25.00
02/18/2004,04:33,1082.00,1082.00,1082.00,1082.00,0,2,2.00
02/18/2004,04:34,1082.00,1082.00,1082.00,1082.00,0,1,1.00
02/18/2004,04:36,1082.00,1082.25,1082.00,1082.25,1,2,3.00
02/18/2004,04:38,1082.00,1082.25,1082.00,1082.25,2,1,3.00
02/18/2004,04:40,1082.25,1082.25,1082.25,1082.25,9,0,9.00
02/18/2004,04:42,1082.25,1082.25,1082.00,1082.25,72,4,76.00
02/18/2004,04:43,1082.25,1082.25,1082.25,1082.25,9,0,9.00
02/18/2004,04:44,1082.25,1082.25,1082.25,1082.25,11,0,11.00
02/18/2004,04:45,1082.25,1082.25,1082.25,1082.25,1,0,1.00
02/18/2004,04:46,1082.25,1082.25,1082.25,1082.25,23,0,23.00
02/18/2004,04:47,1082.25,1082.25,1082.25,1082.25,3,0,3.00
02/18/2004,04:48,1082.25,1082.50,1082.25,1082.50,81,0,81.00
02/18/2004,04:49,1082.50,1082.75,1082.50,1082.75,24,5,29.00
02/18/2004,04:50,1082.50,1082.50,1082.50,1082.50,0,11,11.00
02/18/2004,04:51,1082.50,1082.50,1082.50,1082.50,0,12,12.00
02/18/2004,04:52,1082.50,1082.50,1082.50,1082.50,0,7,7.00
02/18/2004,04:53,1082.50,1082.50,1082.50,1082.50,0,1,1.00
02/18/2004,04:56,1082.25,1082.25,1082.25,1082.25,0,2,2.00
02/18/2004,04:59,1082.25,1082.25,1082.25,1082.25,0,2,2.00
02/18/2004,05:00,1082.50,1082.50,1082.50,1082.50,1,0,1.00
02/18/2004,05:01,1082.50,1082.50,1082.25,1082.25,10,1,11.00
02/18/2004,05:02,1082.50,1082.50,1082.50,1082.50,1,0,1.00
02/18/2004,05:03,1082.50,1082.50,1082.50,1082.50,17,0,17.00
02/18/2004,05:04,1082.75,1082.75,1082.75,1082.75,50,0,50.00
02/18/2004,05:05,1082.50,1082.50,1082.50,1082.50,0,3,3.00
02/18/2004,05:06,1082.75,1082.75,1082.50,1082.50,8,5,13.00
02/18/2004,05:07,1082.50,1082.75,1082.50,1082.75,1,5,6.00
02/18/2004,05:08,1082.50,1082.75,1082.50,1082.50,7,60,67.00
02/18/2004,05:09,1082.25,1082.50,1082.25,1082.50,5,1,6.00
02/18/2004,05:10,1082.25,1082.25,1082.25,1082.25,0,1,1.00
02/18/2004,05:12,1082.50,1082.50,1082.25,1082.25,9,101,110.00
02/18/2004,05:13,1082.25,1082.25,1082.25,1082.25,0,22,22.00
02/18/2004,05:14,1082.25,1082.25,1082.25,1082.25,0,1,1.00
02/18/2004,05:15,1082.25,1082.25,1082.25,1082.25,0,2,2.00
02/18/2004,05:19,1082.00,1082.00,1082.00,1082.00,0,26,26.00
02/18/2004,05:20,1082.25,1082.25,1082.25,1082.25,1,0,1.00
02/18/2004,05:21,1082.25,1082.25,1082.25,1082.25,6,0,6.00
02/18/2004,05:22,1082.00,1082.25,1082.00,1082.25,2,1,3.00
02/18/2004,05:25,1082.25,1082.25,1082.25,1082.25,37,0,37.00
02/18/2004,05:26,1082.25,1082.25,1082.25,1082.25,25,0,25.00
02/18/2004,05:27,1082.25,1082.25,1082.25,1082.25,3,0,3.00
02/18/2004,05:31,1082.25,1082.25,1082.25,1082.25,1,0,1.00
02/18/2004,05:32,1082.50,1082.50,1082.50,1082.50,6,0,6.00
02/18/2004,05:33,1082.50,1082.50,1082.50,1082.50,25,0,25.00
02/18/2004,05:35,1082.25,1082.25,1082.00,1082.00,0,109,109.00
02/18/2004,05:37,1082.00,1082.25,1082.00,1082.00,15,2,17.00
02/18/2004,05:38,1082.00,1082.00,1082.00,1082.00,0,1,1.00
02/18/2004,05:39,1082.25,1082.25,1082.25,1082.25,6,0,6.00
02/18/2004,05:40,1082.25,1082.25,1082.25,1082.25,25,0,25.00
02/18/2004,05:41,1082.25,1082.25,1082.25,1082.25,20,0,20.00
02/18/2004,05:42,1082.25,1082.25,1082.25,1082.25,23,0,23.00
02/18/2004,05:43,1082.25,1082.25,1082.25,1082.25,28,0,28.00
02/18/2004,05:44,1082.25,1082.25,1082.25,1082.25,4,0,4.00
02/18/2004,05:46,1082.25,1082.50,1082.25,1082.50,2,0,2.00
02/18/2004,05:47,1082.25,1082.25,1082.25,1082.25,0,6,6.00
02/18/2004,05:49,1082.00,1082.25,1082.00,1082.00,25,34,59.00
02/18/2004,05:50,1082.25,1082.25,1082.25,1082.25,5,0,5.00
02/18/2004,05:52,1082.25,1082.25,1082.25,1082.25,29,0,29.00
02/18/2004,05:53,1082.25,1082.25,1082.25,1082.25,52,0,52.00
02/18/2004,05:54,1082.25,1082.25,1082.25,1082.25,31,0,31.00
02/18/2004,05:55,1082.25,1082.25,1082.25,1082.25,1,0,1.00
02/18/2004,05:57,1082.25,1082.25,1082.25,1082.25,111,0,111.00
02/18/2004,05:58,1082.50,1082.50,1082.50,1082.50,2,0,2.00
02/18/2004,06:02,1082.25,1082.25,1082.00,1082.00,0,106,106.00
02/18/2004,06:03,1082.00,1082.00,1081.75,1081.75,0,100,100.00
02/18/2004,06:04,1082.00,1082.00,1082.00,1082.00,30,0,30.00
02/18/2004,06:05,1082.00,1082.00,1082.00,1082.00,3,0,3.00
02/18/2004,06:06,1082.00,1082.00,1082.00,1082.00,1,0,1.00
02/18/2004,06:07,1082.00,1082.00,1082.00,1082.00,48,0,48.00
02/18/2004,06:08,1082.00,1082.00,1082.00,1082.00,11,0,11.00
02/18/2004,06:09,1082.00,1082.00,1082.00,1082.00,7,0,7.00
02/18/2004,06:10,1082.00,1082.00,1082.00,1082.00,5,0,5.00
02/18/2004,06:11,1082.00,1082.00,1082.00,1082.00,4,0,4.00
02/18/2004,06:12,1082.00,1082.25,1082.00,1082.00,11,1,12.00
02/18/2004,06:14,1082.00,1082.00,1082.00,1082.00,0,53,53.00
02/18/2004,06:16,1082.00,1082.00,1081.75,1081.75,0,4,4.00
02/18/2004,06:17,1081.75,1082.25,1081.75,1082.25,38,1,39.00
02/18/2004,06:18,1082.00,1082.25,1081.75,1081.75,3,40,43.00
02/18/2004,06:19,1082.00,1082.00,1081.75,1081.75,39,15,54.00
02/18/2004,06:20,1082.25,1082.25,1082.00,1082.00,3,18,21.00
02/18/2004,06:21,1082.00,1082.00,1081.75,1082.00,1,54,55.00
02/18/2004,06:22,1082.00,1082.00,1081.75,1081.75,1,7,8.00
02/18/2004,06:23,1082.00,1082.00,1082.00,1082.00,28,0,28.00
02/18/2004,06:25,1082.00,1082.00,1082.00,1082.00,25,0,25.00
02/18/2004,06:26,1082.00,1082.00,1081.75,1081.75,2,10,12.00
02/18/2004,06:27,1082.00,1082.00,1082.00,1082.00,17,0,17.00
02/18/2004,06:28,1082.25,1082.25,1082.25,1082.25,2,0,2.00
02/18/2004,06:29,1082.00,1082.00,1082.00,1082.00,0,3,3.00
02/18/2004,06:30,1082.25,1082.50,1082.00,1082.00,105,10,115.00
02/18/2004,06:31,1082.25,1082.50,1082.25,1082.50,147,0,147.00
02/18/2004,06:32,1082.25,1082.50,1082.25,1082.50,4,11,15.00
02/18/2004,06:34,1082.50,1082.50,1082.50,1082.50,31,0,31.00
02/18/2004,06:36,1082.50,1082.50,1082.50,1082.50,67,0,67.00
02/18/2004,06:37,1082.50,1082.50,1082.25,1082.25,27,4,31.00
02/18/2004,06:38,1082.50,1082.50,1082.50,1082.50,120,0,120.00
02/18/2004,06:39,1082.50,1083.00,1082.50,1082.75,259,29,288.00
02/18/2004,06:40,1082.75,1082.75,1082.75,1082.75,0,214,214.00
02/18/2004,06:41,1082.75,1082.75,1082.75,1082.75,0,181,181.00
02/18/2004,06:42,1082.75,1082.75,1082.75,1082.75,0,311,311.00
02/18/2004,06:43,1082.75,1082.75,1082.50,1082.50,0,28,28.00
02/18/2004,06:44,1082.75,1083.00,1082.50,1083.00,74,1,75.00
02/18/2004,06:45,1082.75,1082.75,1082.75,1082.75,0,33,33.00
02/18/2004,06:46,1082.75,1082.75,1082.75,1082.75,0,23,23.00
02/18/2004,06:47,1082.75,1082.75,1082.75,1082.75,0,8,8.00
02/18/2004,06:48,1082.50,1082.50,1082.50,1082.50,0,79,79.00
02/18/2004,06:49,1082.50,1082.50,1082.25,1082.50,2,40,42.00
02/18/2004,06:50,1082.50,1082.50,1082.50,1082.50,6,0,6.00
02/18/2004,06:51,1082.50,1082.50,1082.25,1082.50,24,14,38.00
02/18/2004,06:52,1082.50,1082.50,1082.50,1082.50,99,0,99.00
02/18/2004,06:53,1082.25,1082.50,1082.25,1082.50,1,1,2.00
02/18/2004,06:55,1082.50,1082.50,1082.50,1082.50,3,0,3.00
02/18/2004,06:56,1082.25,1082.25,1082.25,1082.25,0,3,3.00
02/18/2004,06:57,1082.25,1082.25,1082.25,1082.25,0,3,3.00
02/18/2004,06:58,1082.25,1082.25,1082.25,1082.25,0,8,8.00
02/18/2004,06:59,1082.50,1082.50,1082.50,1082.50,28,0,28.00
02/18/2004,07:00,1082.50,1082.50,1082.50,1082.50,47,0,47.00
02/18/2004,07:01,1082.50,1082.50,1082.50,1082.50,21,0,21.00
02/18/2004,07:02,1082.50,1082.75,1082.50,1082.50,36,2,38.00
02/18/2004,07:03,1082.50,1082.75,1082.50,1082.50,1,9,10.00
02/18/2004,07:04,1082.50,1082.75,1082.50,1082.75,31,4,35.00
02/18/2004,07:05,1082.50,1082.75,1082.50,1082.75,3,8,11.00
02/18/2004,07:06,1082.50,1082.75,1082.50,1082.75,2,6,8.00
02/18/2004,07:08,1082.75,1082.75,1082.50,1082.50,1,9,10.00
02/18/2004,07:09,1082.50,1082.75,1082.50,1082.75,6,1,7.00
02/18/2004,07:10,1082.75,1082.75,1082.50,1082.50,1,8,9.00
02/18/2004,07:11,1082.50,1082.75,1082.50,1082.50,1,32,33.00
02/18/2004,07:12,1082.50,1082.50,1082.50,1082.50,0,4,4.00
02/18/2004,07:13,1082.50,1082.50,1082.50,1082.50,0,3,3.00
02/18/2004,07:14,1082.50,1082.50,1082.50,1082.50,0,20,20.00
02/18/2004,07:15,1082.50,1082.50,1082.50,1082.50,0,12,12.00
02/18/2004,07:16,1082.75,1082.75,1082.50,1082.50,1,28,29.00
02/18/2004,07:17,1082.50,1082.50,1082.25,1082.25,0,154,154.00
02/18/2004,07:18,1082.25,1082.25,1082.00,1082.00,0,18,18.00
02/18/2004,07:19,1082.00,1082.25,1082.00,1082.25,1,216,217.00
02/18/2004,07:20,1082.25,1082.25,1082.25,1082.25,1,0,1.00
02/18/2004,07:21,1082.25,1082.25,1082.25,1082.25,1,0,1.00
02/18/2004,07:22,1082.00,1082.00,1082.00,1082.00,0,125,125.00
02/18/2004,07:23,1082.00,1082.00,1082.00,1082.00,0,5,5.00
02/18/2004,07:24,1082.00,1082.00,1082.00,1082.00,0,3,3.00
02/18/2004,07:25,1082.25,1082.50,1082.25,1082.25,123,4,127.00
02/18/2004,07:26,1082.25,1082.25,1082.25,1082.25,0,45,45.00
02/18/2004,07:27,1082.00,1082.25,1082.00,1082.25,5,93,98.00
02/18/2004,07:28,1082.25,1082.25,1082.25,1082.25,5,0,5.00
02/18/2004,07:29,1082.00,1082.00,1081.75,1081.75,3,202,205.00
02/18/2004,07:30,1081.75,1082.00,1081.75,1082.00,48,125,173.00
02/18/2004,07:31,1082.00,1082.00,1081.50,1082.00,185,303,488.00
02/18/2004,07:32,1082.00,1082.00,1081.75,1081.75,12,121,133.00
02/18/2004,07:33,1081.75,1082.00,1081.50,1082.00,67,5,72.00
02/18/2004,07:34,1081.75,1081.75,1081.50,1081.75,2,26,28.00
02/18/2004,07:35,1081.75,1082.00,1081.75,1081.75,306,33,339.00
02/18/2004,07:36,1082.00,1082.00,1082.00,1082.00,1,0,1.00
02/18/2004,07:37,1082.00,1082.00,1082.00,1082.00,3,0,3.00
02/18/2004,07:38,1082.00,1082.00,1082.00,1082.00,27,0,27.00
02/18/2004,07:39,1082.00,1082.00,1081.75,1081.75,7,43,50.00
02/18/2004,07:40,1081.75,1081.75,1081.75,1081.75,0,16,16.00
02/18/2004,07:41,1081.75,1082.25,1081.75,1082.25,79,3,82.00
02/18/2004,07:42,1082.00,1082.00,1082.00,1082.00,0,1,1.00
02/18/2004,07:43,1082.25,1082.25,1082.25,1082.25,104,0,104.00
02/18/2004,07:44,1082.25,1082.50,1082.25,1082.25,7,124,131.00
02/18/2004,07:45,1082.25,1082.25,1082.00,1082.00,0,3,3.00
02/18/2004,07:46,1082.00,1082.00,1082.00,1082.00,0,17,17.00
02/18/2004,07:47,1082.25,1082.25,1082.00,1082.00,10,52,62.00
02/18/2004,07:48,1082.00,1082.25,1081.75,1082.25,79,9,88.00
02/18/2004,07:49,1082.25,1082.25,1082.25,1082.25,1,0,1.00
02/18/2004,07:50,1082.00,1082.00,1082.00,1082.00,0,7,7.00
02/18/2004,07:52,1082.25,1082.25,1082.00,1082.25,86,10,96.00
02/18/2004,07:53,1082.25,1082.25,1082.00,1082.00,54,3,57.00
02/18/2004,07:54,1082.25,1082.25,1082.25,1082.25,93,0,93.00
02/18/2004,07:55,1082.25,1082.25,1082.00,1082.00,53,5,58.00
02/18/2004,07:56,1082.00,1082.00,1081.75,1081.75,0,101,101.00
02/18/2004,07:57,1082.00,1082.00,1082.00,1082.00,14,0,14.00
02/18/2004,07:58,1082.00,1082.00,1081.75,1082.00,5,1,6.00
02/18/2004,07:59,1082.00,1082.00,1082.00,1082.00,9,0,9.00
02/18/2004,08:00,1082.00,1082.00,1081.75,1081.75,5,139,144.00
02/18/2004,08:01,1081.75,1081.75,1081.50,1081.75,30,6,36.00
02/18/2004,08:02,1081.75,1081.75,1081.50,1081.50,1,4,5.00
02/18/2004,08:03,1081.75,1081.75,1081.50,1081.75,3,1,4.00
02/18/2004,08:04,1081.50,1081.75,1081.50,1081.75,4,1,5.00
02/18/2004,08:05,1081.75,1081.75,1081.50,1081.75,142,1,143.00
02/18/2004,08:06,1081.75,1082.25,1081.75,1081.75,166,48,214.00
02/18/2004,08:07,1082.00,1082.00,1081.75,1082.00,87,196,283.00
02/18/2004,08:08,1082.00,1082.00,1081.50,1081.50,21,120,141.00
02/18/2004,08:09,1081.50,1081.75,1081.50,1081.50,1,287,288.00
02/18/2004,08:10,1081.75,1081.75,1081.50,1081.75,12,2,14.00
02/18/2004,08:11,1081.50,1081.75,1081.50,1081.50,1,5,6.00
02/18/2004,08:12,1081.50,1081.50,1081.50,1081.50,0,7,7.00
02/18/2004,08:13,1081.50,1081.50,1081.50,1081.50,0,34,34.00
02/18/2004,08:14,1081.50,1081.50,1081.50,1081.50,0,88,88.00
02/18/2004,08:15,1081.50,1081.50,1081.25,1081.50,7,31,38.00
02/18/2004,08:16,1081.50,1081.50,1081.25,1081.25,1,28,29.00
02/18/2004,08:17,1081.25,1081.50,1081.25,1081.25,9,29,38.00
02/18/2004,08:18,1081.50,1081.50,1081.25,1081.25,20,1,21.00
02/18/2004,08:19,1081.50,1081.50,1081.25,1081.25,4,27,31.00
02/18/2004,08:20,1081.50,1081.50,1081.50,1081.50,1,0,1.00
02/18/2004,08:21,1081.50,1081.50,1081.25,1081.25,10,7,17.00
02/18/2004,08:22,1081.50,1081.50,1081.50,1081.50,163,0,163.00
02/18/2004,08:23,1081.50,1081.50,1081.50,1081.50,101,0,101.00
02/18/2004,08:24,1081.50,1081.50,1081.50,1081.50,2,0,2.00
02/18/2004,08:25,1081.50,1081.50,1081.25,1081.25,1,29,30.00
02/18/2004,08:26,1081.50,1081.50,1081.25,1081.50,14,27,41.00
02/18/2004,08:27,1081.50,1081.50,1081.25,1081.50,29,4,33.00
02/18/2004,08:28,1081.25,1081.50,1081.25,1081.25,104,176,280.00
02/18/2004,08:29,1081.00,1081.25,1080.75,1081.00,151,412,563.00
02/18/2004,08:30,1080.75,1081.25,1080.50,1080.75,193,848,1041.00
02/18/2004,08:31,1080.75,1081.00,1080.25,1080.75,2277,2130,4407.00
02/18/2004,08:32,1080.50,1081.25,1080.50,1080.50,936,895,1831.00
02/18/2004,08:33,1080.25,1080.75,1080.25,1080.75,1414,602,2016.00
02/18/2004,08:34,1080.50,1080.75,1080.00,1080.25,606,1601,2207.00
02/18/2004,08:35,1080.25,1080.75,1080.25,1080.50,1277,182,1459.00
02/18/2004,08:36,1080.50,1080.75,1080.00,1080.25,465,1535,2000.00
02/18/2004,08:37,1080.25,1080.75,1080.25,1080.75,533,599,1132.00
02/18/2004,08:38,1080.75,1080.75,1080.00,1080.00,324,1126,1450.00
02/18/2004,08:39,1080.00,1080.75,1080.00,1080.75,1942,112,2054.00
02/18/2004,08:40,1080.75,1081.00,1079.50,1079.50,952,3911,4863.00
02/18/2004,08:41,1079.50,1079.75,1079.25,1079.50,1302,1694,2996.00
02/18/2004,08:42,1079.50,1080.00,1079.25,1079.75,1425,556,1981.00
02/18/2004,08:43,1079.75,1079.75,1079.25,1079.25,652,1016,1668.00
02/18/2004,08:44,1079.25,1079.75,1079.00,1079.50,1373,1015,2388.00
02/18/2004,08:45,1079.50,1079.75,1079.25,1079.25,554,1684,2238.00
02/18/2004,08:46,1079.25,1079.50,1078.50,1079.00,1167,3283,4450.00
02/18/2004,08:47,1079.00,1079.00,1078.50,1078.75,1516,1452,2968.00
02/18/2004,08:48,1078.75,1078.75,1077.75,1078.25,2770,3752,6522.00
02/18/2004,08:49,1078.25,1079.00,1078.25,1079.00,1502,358,1860.00
02/18/2004,08:50,1078.75,1079.25,1078.50,1079.25,2057,757,2814.00
02/18/2004,08:51,1079.00,1079.50,1079.00,1079.25,2976,2816,5792.00
02/18/2004,08:52,1079.25,1079.75,1079.25,1079.25,946,976,1922.00
02/18/2004,08:53,1079.25,1079.50,1079.00,1079.25,808,1870,2678.00
02/18/2004,08:54,1079.00,1079.25,1079.00,1079.25,554,1160,1714.00
02/18/2004,08:55,1079.50,1079.50,1079.00,1079.25,802,219,1021.00
02/18/2004,08:56,1079.25,1079.50,1079.00,1079.50,906,18,924.00
02/18/2004,08:57,1079.50,1079.75,1079.25,1079.25,209,2165,2374.00
02/18/2004,08:58,1079.25,1079.50,1078.75,1078.75,167,1161,1328.00
02/18/2004,08:59,1079.00,1079.25,1078.75,1079.00,658,626,1284.00
02/18/2004,09:00,1079.00,1079.50,1078.75,1079.25,628,649,1277.00
02/18/2004,09:01,1079.25,1079.50,1079.00,1079.50,335,335,670.00
02/18/2004,09:02,1079.25,1079.50,1078.50,1078.75,1506,2085,3591.00
02/18/2004,09:03,1078.75,1079.00,1078.50,1078.50,373,796,1169.00
02/18/2004,09:04,1078.50,1079.50,1078.50,1079.25,3022,1461,4483.00
02/18/2004,09:05,1079.25,1079.50,1079.00,1079.25,1055,289,1344.00
02/18/2004,09:06,1079.50,1079.75,1079.25,1079.50,974,594,1568.00
02/18/2004,09:07,1079.50,1080.00,1079.50,1079.50,758,1776,2534.00
02/18/2004,09:08,1079.50,1079.75,1079.25,1079.50,712,874,1586.00
02/18/2004,09:09,1079.50,1080.25,1079.50,1080.25,2902,289,3191.00
02/18/2004,09:10,1080.25,1080.75,1080.00,1080.50,2335,193,2528.00
02/18/2004,09:11,1080.50,1080.50,1080.00,1080.00,331,2041,2372.00
02/18/2004,09:12,1080.00,1080.50,1080.00,1080.25,438,649,1087.00
02/18/2004,09:13,1080.50,1080.50,1080.25,1080.25,37,130,167.00
02/18/2004,09:14,1080.50,1080.75,1080.25,1080.50,1391,619,2010.00
02/18/2004,09:15,1080.25,1080.50,1079.75,1080.00,721,1666,2387.00
02/18/2004,09:16,1080.00,1080.25,1079.75,1080.00,557,329,886.00
02/18/2004,09:17,1080.00,1080.00,1079.25,1079.50,657,1729,2386.00
02/18/2004,09:18,1079.75,1080.25,1079.50,1080.00,936,492,1428.00
02/18/2004,09:19,1080.00,1080.50,1079.75,1080.50,2186,805,2991.00
02/18/2004,09:20,1080.25,1080.50,1080.00,1080.00,97,1201,1298.00
02/18/2004,09:21,1080.00,1080.25,1080.00,1080.00,253,443,696.00
02/18/2004,09:22,1080.00,1080.00,1079.25,1079.75,641,1498,2139.00
02/18/2004,09:23,1080.00,1080.00,1079.25,1079.50,207,1879,2086.00
02/18/2004,09:24,1079.50,1080.00,1079.50,1079.75,339,434,773.00
02/18/2004,09:25,1079.75,1080.00,1079.50,1079.50,103,375,478.00
02/18/2004,09:26,1079.75,1079.75,1079.00,1079.50,772,1122,1894.00
02/18/2004,09:27,1079.75,1079.75,1079.00,1079.25,82,805,887.00
02/18/2004,09:28,1079.25,1079.75,1079.25,1079.25,688,145,833.00
02/18/2004,09:29,1079.25,1079.50,1079.00,1079.00,22,1056,1078.00
02/18/2004,09:30,1079.25,1079.25,1078.75,1079.25,947,926,1873.00
02/18/2004,09:31,1079.25,1079.25,1078.50,1079.00,1528,1891,3419.00
02/18/2004,09:32,1078.75,1079.00,1078.50,1078.75,350,682,1032.00
02/18/2004,09:33,1078.75,1078.75,1078.25,1078.50,1522,1259,2781.00
02/18/2004,09:34,1078.50,1079.00,1078.50,1078.75,1274,704,1978.00
02/18/2004,09:35,1079.00,1079.00,1078.00,1078.00,193,1899,2092.00
02/18/2004,09:36,1078.25,1078.50,1078.00,1078.25,424,1881,2305.00
02/18/2004,09:37,1078.25,1079.00,1078.00,1078.50,2307,820,3127.00
02/18/2004,09:38,1078.50,1079.00,1078.50,1079.00,1093,226,1319.00
02/18/2004,09:39,1079.00,1079.00,1078.75,1079.00,220,14,234.00
02/18/2004,09:40,1078.75,1079.00,1078.75,1079.00,46,48,94.00
02/18/2004,09:41,1079.00,1079.25,1078.75,1079.25,443,144,587.00
02/18/2004,09:42,1079.25,1079.25,1078.75,1078.75,134,822,956.00
02/18/2004,09:43,1079.00,1079.00,1078.75,1079.00,64,75,139.00
02/18/2004,09:44,1079.00,1079.25,1078.75,1079.00,412,166,578.00
02/18/2004,09:45,1079.00,1079.00,1078.00,1078.00,83,2160,2243.00
02/18/2004,09:46,1078.00,1078.00,1077.25,1077.75,1996,4125,6121.00
02/18/2004,09:47,1077.75,1078.00,1077.50,1078.00,722,383,1105.00
02/18/2004,09:48,1078.00,1078.25,1078.00,1078.00,1147,614,1761.00
02/18/2004,09:49,1078.25,1078.50,1078.00,1078.25,1285,350,1635.00
02/18/2004,09:50,1078.25,1078.50,1077.75,1078.50,1053,295,1348.00
02/18/2004,09:51,1078.50,1078.50,1078.25,1078.25,552,80,632.00
02/18/2004,09:52,1078.25,1078.50,1078.25,1078.25,25,117,142.00
02/18/2004,09:53,1078.25,1078.50,1078.00,1078.25,220,473,693.00
02/18/2004,09:54,1078.25,1078.50,1078.25,1078.25,32,100,132.00
02/18/2004,09:55,1078.25,1078.50,1078.25,1078.25,172,30,202.00
02/18/2004,09:56,1078.50,1078.50,1078.00,1078.25,90,378,468.00
02/18/2004,09:57,1078.25,1078.50,1078.00,1078.50,336,53,389.00
02/18/2004,09:58,1078.50,1078.50,1078.25,1078.25,155,53,208.00
02/18/2004,09:59,1078.50,1078.50,1078.00,1078.25,295,222,517.00
02/18/2004,10:00,1078.25,1078.50,1078.00,1078.25,172,66,238.00
02/18/2004,10:01,1078.25,1078.50,1078.25,1078.25,81,48,129.00
02/18/2004,10:02,1078.25,1078.75,1078.25,1078.75,672,26,698.00
02/18/2004,10:03,1078.75,1079.00,1078.50,1078.75,1499,132,1631.00
02/18/2004,10:04,1078.75,1079.00,1078.50,1078.50,40,380,420.00
02/18/2004,10:05,1078.75,1078.75,1078.25,1078.50,620,532,1152.00
02/18/2004,10:06,1078.75,1078.75,1078.50,1078.50,236,26,262.00
02/18/2004,10:07,1078.75,1079.00,1078.50,1078.75,422,79,501.00
02/18/2004,10:08,1078.75,1079.00,1078.75,1078.75,28,70,98.00
02/18/2004,10:09,1078.75,1079.00,1078.75,1079.00,391,23,414.00
02/18/2004,10:10,1079.00,1079.00,1078.75,1079.00,918,52,970.00
02/18/2004,10:11,1079.00,1079.00,1078.50,1078.75,38,235,273.00
02/18/2004,10:12,1078.75,1079.00,1078.50,1078.50,624,80,704.00
02/18/2004,10:13,1078.75,1078.75,1078.50,1078.50,102,32,134.00
02/18/2004,10:14,1078.75,1078.75,1078.25,1078.50,2,277,279.00
02/18/2004,10:15,1078.25,1078.50,1078.25,1078.50,162,861,1023.00
02/18/2004,10:16,1078.25,1078.50,1078.25,1078.25,48,32,80.00
02/18/2004,10:17,1078.25,1078.75,1078.25,1078.50,393,28,421.00
02/18/2004,10:18,1078.50,1078.75,1078.50,1078.75,10,109,119.00
02/18/2004,10:19,1078.50,1078.75,1078.50,1078.75,32,30,62.00
02/18/2004,10:20,1078.50,1078.75,1078.25,1078.25,227,334,561.00
02/18/2004,10:21,1078.25,1078.50,1078.25,1078.25,316,70,386.00
02/18/2004,10:22,1078.50,1078.75,1078.25,1078.75,243,2,245.00
02/18/2004,10:23,1078.75,1079.25,1078.50,1079.25,1176,21,1197.00
02/18/2004,10:24,1079.25,1079.25,1078.75,1079.00,551,748,1299.00
02/18/2004,10:25,1079.00,1079.25,1078.75,1079.00,432,854,1286.00
02/18/2004,10:26,1079.00,1079.25,1078.75,1079.00,591,337,928.00
02/18/2004,10:27,1079.00,1079.00,1078.75,1079.00,296,55,351.00
02/18/2004,10:28,1079.00,1079.00,1078.75,1078.75,51,24,75.00
02/18/2004,10:29,1078.75,1079.25,1078.75,1079.00,544,101,645.00
02/18/2004,10:30,1079.00,1079.00,1078.25,1078.75,393,1119,1512.00
02/18/2004,10:31,1078.75,1078.75,1078.25,1078.50,274,439,713.00
02/18/2004,10:32,1078.50,1079.00,1078.50,1079.00,1152,34,1186.00
02/18/2004,10:33,1079.00,1079.25,1079.00,1079.00,53,452,505.00
02/18/2004,10:34,1078.75,1079.00,1078.75,1078.75,187,557,744.00
02/18/2004,10:35,1078.75,1079.00,1078.75,1078.75,20,217,237.00
02/18/2004,10:36,1078.75,1079.00,1078.50,1078.75,15,262,277.00
02/18/2004,10:37,1078.75,1079.25,1078.50,1079.25,1572,17,1589.00
02/18/2004,10:38,1079.00,1079.25,1079.00,1079.00,256,783,1039.00
02/18/2004,10:39,1079.00,1079.25,1078.75,1078.75,42,192,234.00
02/18/2004,10:40,1079.00,1079.25,1078.50,1078.50,149,406,555.00
02/18/2004,10:41,1078.75,1079.25,1078.50,1079.00,466,62,528.00
02/18/2004,10:42,1079.00,1080.00,1079.00,1079.50,4471,691,5162.00
02/18/2004,10:43,1079.75,1079.75,1079.25,1079.25,279,1388,1667.00
02/18/2004,10:44,1079.25,1079.50,1079.00,1079.25,266,1248,1514.00
02/18/2004,10:45,1079.25,1079.25,1079.00,1079.25,40,44,84.00
02/18/2004,10:46,1079.25,1079.25,1078.75,1078.75,688,356,1044.00
02/18/2004,10:47,1078.75,1079.00,1078.75,1078.75,128,69,197.00
02/18/2004,10:48,1078.75,1079.00,1078.50,1078.75,436,805,1241.00
02/18/2004,10:49,1079.00,1079.00,1078.50,1078.75,94,289,383.00
02/18/2004,10:50,1078.75,1079.00,1078.25,1078.50,106,948,1054.00
02/18/2004,10:51,1078.25,1078.75,1078.25,1078.50,365,175,540.00
02/18/2004,10:52,1078.50,1078.75,1078.50,1078.50,33,197,230.00
02/18/2004,10:53,1078.50,1078.75,1078.50,1078.50,12,378,390.00
02/18/2004,10:54,1078.75,1078.75,1078.50,1078.75,460,36,496.00
02/18/2004,10:55,1078.75,1079.00,1078.50,1078.75,176,12,188.00
02/18/2004,10:56,1078.75,1079.00,1078.75,1079.00,6,9,15.00
02/18/2004,10:57,1079.00,1079.00,1078.50,1078.50,26,764,790.00
02/18/2004,10:58,1078.50,1078.75,1078.50,1078.50,11,67,78.00
02/18/2004,10:59,1078.75,1078.75,1078.75,1078.75,34,0,34.00
02/18/2004,11:00,1078.50,1078.75,1078.50,1078.50,13,49,62.00
02/18/2004,11:01,1078.50,1078.75,1078.50,1078.75,4,40,44.00
02/18/2004,11:02,1078.50,1078.50,1078.25,1078.25,58,411,469.00
02/18/2004,11:03,1078.50,1078.75,1078.25,1078.75,492,553,1045.00
02/18/2004,11:04,1078.50,1079.00,1078.50,1079.00,539,18,557.00
02/18/2004,11:05,1079.00,1079.00,1078.50,1078.75,181,539,720.00
02/18/2004,11:06,1078.75,1078.75,1078.50,1078.75,234,25,259.00
02/18/2004,11:07,1078.75,1078.75,1078.50,1078.50,62,142,204.00
02/18/2004,11:08,1078.75,1078.75,1077.75,1077.75,28,2240,2268.00
02/18/2004,11:09,1077.75,1078.25,1077.50,1078.25,1068,1311,2379.00
02/18/2004,11:10,1078.25,1078.75,1078.00,1078.50,879,77,956.00
02/18/2004,11:11,1078.75,1079.00,1078.50,1079.00,330,56,386.00
02/18/2004,11:12,1079.00,1079.00,1078.75,1079.00,287,13,300.00
02/18/2004,11:13,1079.00,1079.25,1079.00,1079.00,49,228,277.00
02/18/2004,11:14,1079.00,1079.25,1079.00,1079.00,5,282,287.00
02/18/2004,11:15,1079.25,1079.25,1078.75,1078.75,8,240,248.00
02/18/2004,11:16,1078.75,1079.00,1078.75,1079.00,378,47,425.00
02/18/2004,11:17,1079.00,1079.25,1078.75,1079.00,114,480,594.00
02/18/2004,11:18,1079.00,1079.25,1079.00,1079.00,72,46,118.00
02/18/2004,11:19,1079.00,1080.00,1079.00,1079.75,2152,429,2581.00
02/18/2004,11:20,1079.75,1080.00,1079.25,1079.75,904,629,1533.00
02/18/2004,11:21,1079.75,1080.00,1079.50,1079.75,306,459,765.00
02/18/2004,11:22,1079.75,1080.00,1079.50,1079.50,161,482,643.00
02/18/2004,11:23,1079.25,1079.50,1079.25,1079.25,14,472,486.00
02/18/2004,11:24,1079.25,1079.50,1079.25,1079.50,5,144,149.00
02/18/2004,11:25,1079.25,1079.25,1079.25,1079.25,0,222,222.00
02/18/2004,11:26,1079.50,1079.75,1079.25,1079.50,261,18,279.00
02/18/2004,11:27,1079.75,1080.00,1079.50,1079.75,531,76,607.00
02/18/2004,11:28,1079.75,1080.00,1079.50,1079.75,65,141,206.00
02/18/2004,11:29,1079.75,1080.00,1079.50,1079.75,105,239,344.00
02/18/2004,11:30,1079.75,1079.75,1079.50,1079.75,12,12,24.00
02/18/2004,11:31,1079.75,1080.50,1079.75,1080.25,2559,429,2988.00
02/18/2004,11:32,1080.50,1081.00,1080.25,1080.75,2819,499,3318.00
02/18/2004,11:33,1081.00,1081.25,1080.75,1081.00,2189,763,2952.00
02/18/2004,11:34,1081.00,1081.00,1080.75,1081.00,943,325,1268.00
02/18/2004,11:35,1080.75,1081.00,1080.50,1080.50,28,878,906.00
02/18/2004,11:36,1080.50,1080.75,1080.50,1080.50,26,125,151.00
02/18/2004,11:37,1080.50,1080.75,1080.25,1080.50,158,465,623.00
02/18/2004,11:38,1080.75,1080.75,1080.25,1080.50,67,432,499.00
02/18/2004,11:39,1080.50,1080.75,1080.25,1080.50,419,111,530.00
02/18/2004,11:40,1080.50,1080.50,1080.25,1080.50,11,58,69.00
02/18/2004,11:41,1080.25,1080.50,1080.25,1080.25,10,263,273.00
02/18/2004,11:42,1080.50,1080.50,1080.25,1080.25,6,552,558.00
02/18/2004,11:43,1080.25,1080.50,1080.25,1080.50,1,46,47.00
02/18/2004,11:44,1080.50,1080.50,1080.25,1080.25,18,47,65.00
02/18/2004,11:45,1080.50,1080.50,1080.25,1080.25,80,118,198.00
02/18/2004,11:46,1080.50,1080.50,1080.25,1080.50,261,254,515.00
02/18/2004,11:47,1080.25,1080.75,1080.25,1080.50,125,134,259.00
02/18/2004,11:48,1080.50,1080.75,1080.50,1080.50,26,578,604.00
02/18/2004,11:49,1080.75,1080.75,1080.25,1080.25,27,136,163.00
02/18/2004,11:50,1080.25,1080.50,1080.00,1080.00,25,244,269.00
02/18/2004,11:51,1080.00,1080.25,1080.00,1080.25,164,38,202.00
02/18/2004,11:52,1080.25,1080.50,1080.25,1080.50,64,29,93.00
02/18/2004,11:53,1080.25,1080.25,1080.25,1080.25,0,393,393.00
02/18/2004,11:54,1080.00,1080.25,1080.00,1080.00,31,197,228.00
02/18/2004,11:55,1080.25,1080.25,1080.00,1080.25,10,444,454.00
02/18/2004,11:56,1080.25,1080.25,1080.00,1080.25,62,91,153.00
02/18/2004,11:57,1080.00,1080.25,1080.00,1080.00,23,12,35.00
02/18/2004,11:58,1080.25,1080.25,1080.00,1080.25,10,43,53.00
02/18/2004,11:59,1080.25,1080.25,1080.00,1080.00,20,173,193.00
02/18/2004,12:00,1080.00,1080.00,1079.75,1080.00,17,90,107.00
02/18/2004,12:01,1080.00,1080.00,1079.75,1079.75,22,287,309.00
02/18/2004,12:02,1080.00,1080.25,1079.75,1080.25,392,349,741.00
02/18/2004,12:03,1080.25,1080.25,1080.00,1080.00,369,9,378.00
02/18/2004,12:04,1080.00,1080.25,1080.00,1080.25,3,12,15.00
02/18/2004,12:05,1080.25,1080.25,1080.00,1080.25,179,6,185.00
02/18/2004,12:06,1080.25,1080.25,1080.00,1080.00,28,1,29.00
02/18/2004,12:07,1080.25,1080.25,1080.00,1080.25,62,12,74.00
02/18/2004,12:08,1080.25,1080.50,1080.00,1080.25,250,99,349.00
02/18/2004,12:09,1080.50,1080.50,1080.25,1080.50,64,28,92.00
02/18/2004,12:10,1080.50,1080.50,1080.25,1080.50,744,4,748.00
02/18/2004,12:11,1080.50,1080.75,1080.25,1080.75,252,7,259.00
02/18/2004,12:12,1080.50,1080.75,1080.50,1080.50,4,218,222.00
02/18/2004,12:13,1080.50,1080.75,1080.25,1080.50,363,141,504.00
02/18/2004,12:14,1080.50,1080.75,1080.25,1080.25,107,827,934.00
02/18/2004,12:15,1080.25,1080.25,1079.75,1080.00,336,1104,1440.00
02/18/2004,12:16,1080.00,1080.25,1079.75,1080.00,93,291,384.00
02/18/2004,12:17,1080.00,1080.25,1079.75,1080.25,271,106,377.00
02/18/2004,12:18,1080.25,1080.75,1080.25,1080.75,234,53,287.00
02/18/2004,12:19,1080.75,1080.75,1080.25,1080.50,225,117,342.00
02/18/2004,12:20,1080.50,1080.75,1080.50,1080.50,29,102,131.00
02/18/2004,12:21,1080.75,1080.75,1080.25,1080.50,35,80,115.00
02/18/2004,12:22,1080.25,1080.50,1080.25,1080.25,2,59,61.00
02/18/2004,12:23,1080.25,1080.75,1080.25,1080.50,132,127,259.00
02/18/2004,12:24,1080.25,1080.50,1079.75,1079.75,23,872,895.00
02/18/2004,12:25,1079.75,1080.00,1078.50,1078.50,590,2614,3204.00
02/18/2004,12:26,1078.50,1079.00,1078.25,1078.75,1343,1517,2860.00
02/18/2004,12:27,1079.00,1079.25,1078.75,1079.00,710,393,1103.00
02/18/2004,12:28,1079.00,1079.25,1079.00,1079.00,65,79,144.00
02/18/2004,12:29,1079.00,1079.25,1078.75,1079.00,515,469,984.00
02/18/2004,12:30,1079.00,1079.25,1079.00,1079.00,263,181,444.00
02/18/2004,12:31,1079.00,1079.25,1079.00,1079.00,11,96,107.00
02/18/2004,12:32,1079.00,1079.25,1079.00,1079.00,5,62,67.00
02/18/2004,12:33,1079.25,1079.50,1079.00,1079.25,436,488,924.00
02/18/2004,12:34,1079.25,1079.50,1079.00,1079.25,346,18,364.00
02/18/2004,12:35,1079.25,1079.50,1079.00,1079.25,40,62,102.00
02/18/2004,12:36,1079.25,1079.50,1079.25,1079.50,78,6,84.00
02/18/2004,12:37,1079.25,1079.50,1079.25,1079.25,5,13,18.00
02/18/2004,12:38,1079.25,1079.50,1079.25,1079.25,29,4,33.00
02/18/2004,12:39,1079.50,1079.50,1079.00,1079.00,7,522,529.00
02/18/2004,12:40,1079.00,1079.25,1078.75,1079.00,512,189,701.00
02/18/2004,12:41,1079.00,1079.25,1078.75,1079.00,287,38,325.00
02/18/2004,12:42,1079.00,1079.00,1078.50,1079.00,181,693,874.00
02/18/2004,12:43,1079.00,1079.00,1078.75,1078.75,31,46,77.00
02/18/2004,12:44,1079.00,1079.75,1078.75,1079.50,1333,223,1556.00
02/18/2004,12:45,1079.75,1079.75,1079.50,1079.75,213,20,233.00
02/18/2004,12:46,1079.50,1079.75,1079.50,1079.50,32,48,80.00
02/18/2004,12:47,1079.50,1079.75,1079.25,1079.25,40,335,375.00
02/18/2004,12:48,1079.25,1079.50,1079.25,1079.25,8,103,111.00
02/18/2004,12:49,1079.25,1079.50,1079.25,1079.50,4,13,17.00
02/18/2004,12:50,1079.25,1079.50,1079.25,1079.50,13,37,50.00
02/18/2004,12:51,1079.25,1079.75,1079.25,1079.75,278,4,282.00
02/18/2004,12:52,1079.50,1079.75,1079.50,1079.75,53,11,64.00
02/18/2004,12:53,1079.50,1079.75,1079.50,1079.50,13,14,27.00
02/18/2004,12:54,1079.50,1079.50,1079.25,1079.50,21,172,193.00
02/18/2004,12:55,1079.25,1079.25,1078.75,1079.00,39,845,884.00
02/18/2004,12:56,1079.00,1079.50,1078.75,1079.50,804,104,908.00
02/18/2004,12:57,1079.25,1079.50,1079.25,1079.50,304,7,311.00
02/18/2004,12:58,1079.25,1079.75,1079.25,1079.75,518,12,530.00
02/18/2004,12:59,1079.75,1079.75,1079.50,1079.50,38,51,89.00
02/18/2004,13:00,1079.50,1079.75,1079.50,1079.50,1,27,28.00
02/18/2004,13:01,1079.50,1079.75,1079.25,1079.25,9,779,788.00
02/18/2004,13:02,1079.25,1079.25,1078.50,1079.00,1184,1087,2271.00
02/18/2004,13:03,1079.00,1079.25,1078.75,1079.00,363,6,369.00
02/18/2004,13:04,1079.25,1079.50,1079.00,1079.25,154,404,558.00
02/18/2004,13:05,1079.25,1079.25,1079.00,1079.00,120,113,233.00
02/18/2004,13:06,1079.25,1079.25,1079.00,1079.00,32,34,66.00
02/18/2004,13:07,1079.00,1079.00,1078.50,1078.75,427,968,1395.00
02/18/2004,13:08,1078.75,1079.00,1078.00,1078.50,781,1831,2612.00
02/18/2004,13:09,1078.50,1078.75,1078.00,1078.00,884,849,1733.00
02/18/2004,13:10,1078.00,1079.00,1078.00,1078.50,1293,912,2205.00
02/18/2004,13:11,1078.50,1078.75,1078.00,1078.00,281,1208,1489.00
02/18/2004,13:12,1078.00,1078.50,1078.00,1078.25,421,536,957.00
02/18/2004,13:13,1078.25,1078.50,1077.75,1078.00,692,1634,2326.00
02/18/2004,13:14,1078.00,1078.25,1077.75,1077.75,414,361,775.00
02/18/2004,13:15,1078.00,1078.00,1076.25,1076.50,1968,9687,11655.00
02/18/2004,13:16,1076.25,1076.50,1075.50,1076.00,3065,5733,8798.00
02/18/2004,13:17,1076.00,1076.25,1075.50,1076.00,1476,1623,3099.00
02/18/2004,13:18,1076.00,1076.25,1075.50,1076.00,1404,2770,4174.00
02/18/2004,13:19,1076.00,1076.00,1074.50,1074.75,1961,4505,6466.00
02/18/2004,13:20,1075.00,1075.50,1074.50,1075.25,2184,3192,5376.00
02/18/2004,13:21,1075.25,1075.50,1074.75,1075.50,2405,1834,4239.00
02/18/2004,13:22,1075.25,1075.50,1074.75,1075.00,946,2877,3823.00
02/18/2004,13:23,1075.00,1075.00,1074.25,1074.50,1114,3509,4623.00
02/18/2004,13:24,1074.50,1074.75,1072.50,1072.75,2382,9132,11514.00
02/18/2004,13:25,1072.50,1073.50,1072.50,1073.50,4359,3736,8095.00
02/18/2004,13:26,1073.50,1074.00,1073.00,1074.00,2121,785,2906.00
02/18/2004,13:27,1074.00,1074.25,1073.75,1073.75,1242,1365,2607.00
02/18/2004,13:28,1073.75,1074.00,1073.50,1073.50,726,905,1631.00
02/18/2004,13:29,1073.75,1074.00,1073.50,1073.75,955,213,1168.00
02/18/2004,13:30,1073.75,1074.25,1073.75,1074.00,2002,819,2821.00
02/18/2004,13:31,1073.75,1074.50,1073.50,1074.50,1861,1599,3460.00
02/18/2004,13:32,1074.50,1074.50,1074.25,1074.50,81,683,764.00
02/18/2004,13:33,1074.25,1074.50,1074.25,1074.50,27,538,565.00
02/18/2004,13:34,1074.50,1074.75,1074.25,1074.50,1474,668,2142.00
02/18/2004,13:35,1074.25,1074.50,1074.25,1074.50,788,1175,1963.00
02/18/2004,13:36,1074.50,1074.50,1074.00,1074.00,155,744,899.00
02/18/2004,13:37,1074.00,1074.25,1073.75,1073.75,230,808,1038.00
02/18/2004,13:38,1074.00,1074.25,1073.75,1074.00,954,178,1132.00
02/18/2004,13:39,1074.00,1074.50,1073.75,1074.25,369,405,774.00
02/18/2004,13:40,1074.25,1074.75,1074.00,1074.75,851,398,1249.00
02/18/2004,13:41,1074.75,1075.00,1074.25,1074.75,1192,687,1879.00
02/18/2004,13:42,1074.75,1075.00,1074.50,1074.75,822,76,898.00
02/18/2004,13:43,1075.00,1075.00,1074.50,1074.75,714,1597,2311.00
02/18/2004,13:44,1074.50,1075.00,1074.50,1074.50,211,997,1208.00
02/18/2004,13:45,1074.50,1074.75,1074.25,1074.25,592,460,1052.00
02/18/2004,13:46,1074.25,1074.50,1074.00,1074.25,421,822,1243.00
02/18/2004,13:47,1074.25,1074.50,1074.00,1074.00,256,411,667.00
02/18/2004,13:48,1074.00,1074.25,1074.00,1074.25,535,69,604.00
02/18/2004,13:49,1074.00,1074.50,1074.00,1074.25,1050,156,1206.00
02/18/2004,13:50,1074.50,1074.50,1074.00,1074.25,137,90,227.00
02/18/2004,13:51,1074.25,1074.50,1074.00,1074.00,825,1243,2068.00
02/18/2004,13:52,1074.25,1075.00,1074.00,1075.00,1361,148,1509.00
02/18/2004,13:53,1075.00,1075.25,1074.75,1075.00,1529,1048,2577.00
02/18/2004,13:54,1075.00,1075.00,1074.50,1074.75,358,1026,1384.00
02/18/2004,13:55,1074.75,1075.00,1074.50,1074.75,74,525,599.00
02/18/2004,13:56,1074.75,1074.75,1074.50,1074.75,328,71,399.00
02/18/2004,13:57,1074.75,1075.00,1074.50,1074.75,315,223,538.00
02/18/2004,13:58,1074.75,1075.00,1074.50,1074.75,179,346,525.00
02/18/2004,13:59,1074.75,1075.00,1074.75,1075.00,747,16,763.00
02/18/2004,14:00,1075.00,1075.25,1074.75,1075.00,71,30,101.00
02/18/2004,14:01,1074.75,1075.00,1074.75,1075.00,162,27,189.00
02/18/2004,14:02,1074.75,1075.00,1074.50,1074.50,109,648,757.00
02/18/2004,14:03,1074.75,1074.75,1074.50,1074.75,441,20,461.00
02/18/2004,14:04,1074.50,1075.00,1074.50,1074.75,227,29,256.00
02/18/2004,14:05,1074.75,1075.00,1074.75,1074.75,513,27,540.00
02/18/2004,14:06,1075.00,1075.75,1075.00,1075.75,2391,158,2549.00
02/18/2004,14:07,1075.75,1076.00,1075.50,1075.75,1616,2182,3798.00
02/18/2004,14:08,1076.00,1076.25,1075.75,1076.25,946,519,1465.00
02/18/2004,14:09,1076.25,1076.50,1075.75,1075.75,1898,2973,4871.00
02/18/2004,14:10,1075.75,1076.25,1075.50,1076.00,969,839,1808.00
02/18/2004,14:11,1076.25,1076.25,1075.50,1075.75,48,922,970.00
02/18/2004,14:12,1075.50,1075.75,1075.50,1075.50,105,993,1098.00
02/18/2004,14:13,1075.50,1075.50,1075.00,1075.25,505,1244,1749.00
02/18/2004,14:14,1075.00,1075.50,1075.00,1075.50,222,486,708.00
02/18/2004,14:15,1075.25,1075.75,1075.00,1075.75,537,519,1056.00
02/18/2004,14:16,1076.00,1076.00,1075.50,1075.75,233,306,539.00
02/18/2004,14:17,1075.75,1075.75,1075.25,1075.25,251,838,1089.00
02/18/2004,14:18,1075.25,1075.75,1075.25,1075.75,278,379,657.00
02/18/2004,14:19,1075.75,1075.75,1075.25,1075.50,153,132,285.00
02/18/2004,14:20,1075.50,1076.75,1075.50,1076.50,3125,524,3649.00
02/18/2004,14:21,1076.50,1076.75,1076.00,1076.25,1129,1908,3037.00
02/18/2004,14:22,1076.00,1076.25,1076.00,1076.25,200,58,258.00
02/18/2004,14:23,1076.25,1076.25,1075.50,1075.75,783,2072,2855.00
02/18/2004,14:24,1075.75,1075.75,1075.50,1075.75,353,130,483.00
02/18/2004,14:25,1075.50,1075.75,1075.50,1075.75,282,5,287.00
02/18/2004,14:26,1075.75,1075.75,1075.00,1075.00,506,1912,2418.00
02/18/2004,14:27,1075.00,1075.50,1075.00,1075.50,419,330,749.00
02/18/2004,14:28,1075.50,1075.50,1075.25,1075.50,191,1056,1247.00
02/18/2004,14:29,1075.50,1075.75,1075.25,1075.50,528,465,993.00
02/18/2004,14:30,1075.50,1075.50,1075.25,1075.25,406,112,518.00
02/18/2004,14:31,1075.50,1075.75,1075.00,1075.50,502,753,1255.00
02/18/2004,14:32,1075.50,1075.75,1075.50,1075.75,554,36,590.00
02/18/2004,14:33,1075.75,1076.00,1075.50,1075.75,58,552,610.00
02/18/2004,14:34,1075.75,1076.00,1075.75,1076.00,446,17,463.00
02/18/2004,14:35,1076.00,1076.25,1076.00,1076.25,566,7,573.00
02/18/2004,14:36,1076.25,1076.25,1075.75,1075.75,104,601,705.00
02/18/2004,14:37,1075.75,1076.50,1075.75,1076.25,1547,82,1629.00
02/18/2004,14:38,1076.50,1076.50,1076.00,1076.00,158,703,861.00
02/18/2004,14:39,1076.25,1076.50,1076.00,1076.25,825,350,1175.00
02/18/2004,14:40,1076.25,1076.50,1076.00,1076.00,88,218,306.00
02/18/2004,14:41,1076.25,1076.75,1076.00,1076.25,1118,983,2101.00
02/18/2004,14:42,1076.25,1076.25,1075.75,1076.00,463,837,1300.00
02/18/2004,14:43,1076.25,1076.25,1076.00,1076.25,98,56,154.00
02/18/2004,14:44,1076.25,1076.25,1076.00,1076.25,23,93,116.00
02/18/2004,14:45,1076.25,1076.25,1075.75,1075.75,92,956,1048.00
02/18/2004,14:46,1075.75,1076.50,1075.75,1076.50,1422,352,1774.00
02/18/2004,14:47,1076.50,1076.75,1076.25,1076.50,824,874,1698.00
02/18/2004,14:48,1076.50,1076.50,1076.00,1076.25,291,538,829.00
02/18/2004,14:49,1076.25,1076.25,1076.00,1076.25,98,54,152.00
02/18/2004,14:50,1076.25,1076.25,1075.50,1075.50,297,3185,3482.00
02/18/2004,14:51,1075.50,1076.25,1075.50,1076.00,2290,1827,4117.00
02/18/2004,14:52,1076.00,1076.00,1075.50,1075.75,31,236,267.00
02/18/2004,14:53,1075.75,1076.00,1075.50,1076.00,514,129,643.00
02/18/2004,14:54,1075.75,1076.00,1075.50,1075.75,53,1271,1324.00
02/18/2004,14:55,1075.75,1075.75,1075.25,1075.25,263,1551,1814.00
02/18/2004,14:56,1075.25,1075.50,1075.00,1075.25,691,1489,2180.00
02/18/2004,14:57,1075.50,1076.00,1075.25,1075.75,1340,1334,2674.00
02/18/2004,14:58,1075.75,1075.75,1075.25,1075.50,445,653,1098.00
02/18/2004,14:59,1075.50,1075.75,1075.25,1075.50,703,657,1360.00
02/18/2004,15:00,1075.50,1076.00,1075.00,1075.25,2488,4384,6872.00
02/18/2004,15:01,1075.25,1075.75,1075.00,1075.75,2918,1916,4834.00
02/18/2004,15:02,1075.50,1076.00,1075.25,1075.25,1347,1773,3120.00
02/18/2004,15:03,1075.25,1075.50,1075.00,1075.25,235,1466,1701.00
02/18/2004,15:04,1075.25,1075.50,1075.25,1075.50,534,788,1322.00
02/18/2004,15:05,1075.75,1076.00,1075.50,1075.75,681,734,1415.00
02/18/2004,15:06,1075.75,1075.75,1075.50,1075.75,111,197,308.00
02/18/2004,15:07,1075.75,1075.75,1075.50,1075.50,31,97,128.00
02/18/2004,15:08,1075.50,1075.75,1075.50,1075.50,322,106,428.00
02/18/2004,15:09,1075.75,1076.00,1075.50,1076.00,791,130,921.00
02/18/2004,15:10,1076.00,1076.25,1075.75,1076.00,1562,607,2169.00
02/18/2004,15:11,1076.25,1076.25,1076.00,1076.25,132,186,318.00
02/18/2004,15:12,1076.00,1076.25,1076.00,1076.00,72,954,1026.00
02/18/2004,15:13,1076.00,1076.25,1076.00,1076.00,161,121,282.00
02/18/2004,15:14,1076.00,1076.50,1076.00,1076.25,868,243,1111.00
02/18/2004,15:15,1076.25,1076.50,1075.00,1075.25,1756,4827,6583.00
02/18/2004,15:16,1075.00,1075.25,1075.00,1075.25,114,108,222.00
02/18/2004,15:31,1075.50,1076.25,1075.50,1076.00,296,45,341.00
02/18/2004,15:32,1076.25,1076.25,1075.75,1076.00,75,164,239.00
02/18/2004,15:33,1076.00,1076.75,1076.00,1076.75,257,115,372.00
02/18/2004,15:34,1076.75,1076.75,1076.25,1076.25,29,64,93.00
02/18/2004,15:35,1076.50,1076.50,1076.25,1076.25,5,3,8.00
02/18/2004,15:36,1076.50,1076.50,1076.00,1076.00,1,105,106.00
02/18/2004,15:37,1076.00,1076.25,1076.00,1076.25,10,132,142.00
02/18/2004,15:38,1076.25,1076.25,1076.25,1076.25,15,0,15.00
02/18/2004,15:40,1076.25,1076.50,1076.00,1076.50,75,14,89.00
02/18/2004,15:41,1076.25,1076.25,1076.25,1076.25,0,240,240.00
02/18/2004,15:42,1076.50,1076.50,1076.00,1076.00,2,7,9.00
02/18/2004,15:43,1076.25,1076.25,1076.25,1076.25,7,0,7.00
02/18/2004,15:44,1076.25,1076.25,1076.00,1076.00,5,3,8.00
02/18/2004,15:45,1076.25,1076.25,1076.25,1076.25,3,0,3.00
02/18/2004,15:46,1076.00,1076.00,1075.75,1075.75,0,36,36.00
02/18/2004,15:47,1076.00,1076.25,1076.00,1076.25,59,0,59.00
02/18/2004,15:48,1076.25,1076.25,1076.00,1076.00,3,2,5.00
02/18/2004,15:49,1076.00,1076.25,1076.00,1076.00,4,6,10.00
02/18/2004,15:50,1076.25,1076.25,1076.25,1076.25,10,0,10.00
02/18/2004,15:51,1076.25,1076.50,1076.25,1076.50,127,0,127.00
02/18/2004,15:52,1076.50,1076.75,1076.50,1076.50,61,46,107.00
02/18/2004,15:53,1076.50,1077.50,1076.50,1077.25,235,84,319.00
02/18/2004,15:54,1077.25,1077.25,1077.00,1077.00,57,66,123.00
02/18/2004,15:55,1077.00,1077.00,1076.00,1076.75,102,233,335.00
02/18/2004,15:56,1076.75,1077.00,1076.75,1077.00,3,0,3.00
02/18/2004,15:57,1077.00,1077.00,1077.00,1077.00,2,0,2.00
02/18/2004,15:58,1077.00,1077.00,1077.00,1077.00,4,0,4.00
02/18/2004,15:59,1077.00,1077.00,1077.00,1077.00,49,0,49.00
02/18/2004,16:00,1077.00,1077.25,1077.00,1077.25,11,0,11.00
02/18/2004,17:01,1077.75,1078.00,1077.75,1078.00,5,29,34.00
02/18/2004,17:02,1077.75,1077.75,1077.75,1077.75,0,39,39.00
02/18/2004,17:03,1077.50,1077.75,1077.50,1077.75,10,2,12.00
02/18/2004,17:04,1077.75,1077.75,1077.75,1077.75,6,0,6.00
02/18/2004,17:05,1077.75,1077.75,1077.75,1077.75,6,0,6.00
02/18/2004,17:06,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/18/2004,17:07,1077.75,1078.00,1077.75,1078.00,3,0,3.00
02/18/2004,17:08,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/18/2004,17:09,1078.00,1078.00,1078.00,1078.00,7,0,7.00
02/18/2004,17:10,1078.00,1078.00,1077.75,1077.75,7,2,9.00
02/18/2004,17:12,1077.75,1077.75,1077.75,1077.75,0,2,2.00
02/18/2004,17:13,1077.75,1077.75,1077.75,1077.75,0,3,3.00
02/18/2004,17:14,1078.00,1078.00,1077.75,1078.00,76,1,77.00
02/18/2004,17:15,1078.00,1078.25,1078.00,1078.25,5,0,5.00
02/18/2004,17:16,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/18/2004,17:17,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/18/2004,17:18,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/18/2004,17:19,1078.00,1078.00,1078.00,1078.00,0,3,3.00
02/18/2004,17:20,1078.00,1078.00,1078.00,1078.00,0,6,6.00
02/18/2004,17:21,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/18/2004,17:22,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/18/2004,17:23,1078.00,1078.25,1078.00,1078.00,4,21,25.00
02/18/2004,17:24,1078.00,1078.25,1078.00,1078.00,7,18,25.00
02/18/2004,17:25,1077.75,1078.00,1077.75,1078.00,9,80,89.00
02/18/2004,17:26,1078.00,1078.00,1077.75,1077.75,2,60,62.00
02/18/2004,17:27,1077.75,1078.00,1077.75,1078.00,2,1,3.00
02/18/2004,17:28,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/18/2004,17:29,1077.75,1078.00,1077.75,1077.75,2,10,12.00
02/18/2004,17:30,1077.75,1077.75,1077.75,1077.75,0,5,5.00
02/18/2004,17:32,1077.75,1077.75,1077.75,1077.75,0,2,2.00
02/18/2004,17:33,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,17:35,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,17:36,1077.75,1077.75,1077.75,1077.75,2,0,2.00
02/18/2004,17:37,1077.75,1077.75,1077.75,1077.75,45,0,45.00
02/18/2004,17:38,1077.75,1077.75,1077.75,1077.75,25,0,25.00
02/18/2004,17:39,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,17:40,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/18/2004,17:41,1077.50,1077.50,1077.50,1077.50,0,3,3.00
02/18/2004,17:42,1077.50,1077.50,1077.50,1077.50,0,4,4.00
02/18/2004,17:43,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/18/2004,17:45,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/18/2004,17:46,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,17:47,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/18/2004,17:48,1077.50,1077.50,1077.50,1077.50,0,42,42.00
02/18/2004,17:49,1077.50,1077.50,1077.50,1077.50,0,7,7.00
02/18/2004,17:50,1077.25,1077.25,1077.25,1077.25,0,3,3.00
02/18/2004,17:55,1077.50,1077.50,1077.50,1077.50,1,0,1.00
02/18/2004,17:56,1077.50,1077.50,1077.50,1077.50,1,0,1.00
02/18/2004,17:57,1077.50,1077.50,1077.50,1077.50,1,0,1.00
02/18/2004,17:58,1077.25,1077.25,1077.25,1077.25,0,88,88.00
02/18/2004,17:59,1077.25,1077.25,1077.25,1077.25,0,4,4.00
02/18/2004,18:00,1077.25,1077.25,1077.25,1077.25,0,2,2.00
02/18/2004,18:01,1077.25,1077.25,1077.25,1077.25,0,14,14.00
02/18/2004,18:03,1077.25,1077.25,1077.25,1077.25,0,2,2.00
02/18/2004,18:04,1077.00,1077.00,1077.00,1077.00,0,4,4.00
02/18/2004,18:08,1077.25,1077.25,1077.25,1077.25,72,0,72.00
02/18/2004,18:10,1077.25,1077.50,1077.25,1077.25,2,1,3.00
02/18/2004,18:12,1077.25,1077.25,1077.25,1077.25,0,3,3.00
02/18/2004,18:13,1077.25,1077.25,1077.25,1077.25,0,2,2.00
02/18/2004,18:18,1077.25,1077.25,1077.25,1077.25,0,26,26.00
02/18/2004,18:19,1077.25,1077.25,1077.25,1077.25,0,3,3.00
02/18/2004,18:24,1077.25,1077.25,1077.25,1077.25,0,1,1.00
02/18/2004,18:25,1077.50,1077.50,1077.25,1077.50,39,5,44.00
02/18/2004,18:26,1077.50,1077.50,1077.50,1077.50,2,0,2.00
02/18/2004,18:27,1077.50,1077.50,1077.50,1077.50,1,0,1.00
02/18/2004,18:31,1077.50,1077.50,1077.50,1077.50,1,0,1.00
02/18/2004,18:34,1077.75,1077.75,1077.50,1077.50,20,2,22.00
02/18/2004,18:40,1077.50,1077.50,1077.50,1077.50,0,4,4.00
02/18/2004,18:43,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,18:47,1077.50,1077.50,1077.50,1077.50,0,5,5.00
02/18/2004,18:53,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,18:56,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/18/2004,18:58,1077.50,1077.50,1077.50,1077.50,0,33,33.00
02/18/2004,18:59,1077.50,1077.50,1077.50,1077.50,0,6,6.00
02/18/2004,19:01,1077.75,1077.75,1077.50,1077.50,2,1,3.00
02/18/2004,19:08,1077.50,1077.50,1077.50,1077.50,0,45,45.00
02/18/2004,19:09,1077.50,1077.50,1077.50,1077.50,0,3,3.00
02/18/2004,19:10,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,19:12,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,19:16,1077.50,1077.50,1077.50,1077.50,0,3,3.00
02/18/2004,19:17,1077.75,1077.75,1077.75,1077.75,5,0,5.00
02/18/2004,19:18,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/18/2004,19:21,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/18/2004,19:23,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,19:24,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,19:27,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,19:34,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/18/2004,19:35,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/18/2004,19:44,1077.75,1077.75,1077.75,1077.75,2,0,2.00
02/18/2004,19:46,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/18/2004,19:47,1077.50,1077.75,1077.50,1077.75,1,2,3.00
02/18/2004,19:48,1077.75,1077.75,1077.50,1077.50,1,3,4.00
02/18/2004,19:49,1077.75,1077.75,1077.25,1077.50,33,66,99.00
02/18/2004,19:58,1077.50,1077.50,1077.50,1077.50,10,0,10.00
02/18/2004,19:59,1077.50,1077.50,1077.50,1077.50,1,0,1.00
02/18/2004,20:08,1077.50,1077.50,1077.50,1077.50,5,0,5.00
02/18/2004,20:09,1077.50,1077.50,1077.50,1077.50,15,0,15.00
02/18/2004,20:10,1077.50,1077.50,1077.25,1077.50,37,10,47.00
02/18/2004,20:15,1077.50,1077.50,1077.50,1077.50,1,0,1.00
02/18/2004,20:18,1077.50,1077.50,1077.50,1077.50,5,0,5.00
02/18/2004,20:20,1077.25,1077.50,1077.25,1077.50,11,2,13.00
02/18/2004,20:21,1077.50,1077.50,1077.50,1077.50,12,0,12.00
02/18/2004,20:24,1077.50,1077.50,1077.50,1077.50,3,0,3.00
02/18/2004,20:28,1077.50,1077.75,1077.50,1077.75,6,0,6.00
02/18/2004,20:30,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/18/2004,20:32,1077.75,1077.75,1077.75,1077.75,3,0,3.00
02/18/2004,20:42,1077.50,1077.50,1077.50,1077.50,0,2,2.00
02/18/2004,20:44,1077.75,1077.75,1077.75,1077.75,5,0,5.00
02/18/2004,20:45,1077.50,1077.50,1077.50,1077.50,0,1,1.00
02/18/2004,20:46,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/18/2004,20:49,1077.75,1077.75,1077.75,1077.75,31,0,31.00
02/18/2004,20:53,1077.75,1077.75,1077.75,1077.75,4,0,4.00
02/18/2004,20:56,1077.75,1077.75,1077.75,1077.75,33,0,33.00
02/18/2004,20:57,1077.75,1078.00,1077.75,1077.75,22,42,64.00
02/18/2004,20:58,1077.50,1077.75,1077.50,1077.75,3,5,8.00
02/18/2004,20:59,1077.75,1077.75,1077.75,1077.75,1,0,1.00
02/18/2004,21:00,1078.00,1078.00,1078.00,1078.00,27,0,27.00
02/18/2004,21:01,1077.75,1077.75,1077.75,1077.75,0,8,8.00
02/18/2004,21:02,1077.75,1077.75,1077.75,1077.75,0,7,7.00
02/18/2004,21:06,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/18/2004,21:11,1078.00,1078.00,1078.00,1078.00,8,0,8.00
02/18/2004,21:13,1077.75,1077.75,1077.75,1077.75,0,2,2.00
02/18/2004,21:15,1078.00,1078.00,1078.00,1078.00,4,0,4.00
02/18/2004,21:16,1077.75,1078.00,1077.75,1078.00,15,8,23.00
02/18/2004,21:17,1078.00,1078.00,1078.00,1078.00,3,0,3.00
02/18/2004,21:19,1078.00,1078.00,1078.00,1078.00,16,0,16.00
02/18/2004,21:21,1078.00,1078.00,1078.00,1078.00,4,0,4.00
02/18/2004,21:42,1078.00,1078.25,1078.00,1078.00,48,11,59.00
02/18/2004,21:43,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/18/2004,21:45,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/18/2004,21:52,1077.75,1077.75,1077.75,1077.75,0,5,5.00
02/18/2004,21:54,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/18/2004,21:56,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/18/2004,22:07,1077.75,1077.75,1077.75,1077.75,0,1,1.00
02/18/2004,22:08,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/18/2004,22:17,1078.00,1078.00,1078.00,1078.00,52,0,52.00
02/18/2004,22:20,1078.00,1078.00,1078.00,1078.00,50,0,50.00
02/18/2004,22:23,1077.75,1078.00,1077.75,1078.00,1,5,6.00
02/18/2004,22:26,1078.00,1078.00,1078.00,1078.00,31,0,31.00
02/18/2004,22:31,1077.75,1078.00,1077.75,1078.00,14,1,15.00
02/18/2004,22:32,1078.00,1078.00,1077.75,1077.75,1,1,2.00
02/18/2004,22:33,1078.00,1078.00,1078.00,1078.00,13,0,13.00
02/18/2004,22:34,1078.00,1078.00,1078.00,1078.00,5,0,5.00
02/18/2004,22:35,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/18/2004,22:36,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/18/2004,22:37,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/18/2004,22:38,1078.00,1078.00,1078.00,1078.00,0,4,4.00
02/18/2004,22:41,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/18/2004,22:42,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/18/2004,22:45,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/18/2004,22:46,1078.00,1078.25,1078.00,1078.00,2,14,16.00
02/18/2004,22:48,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/18/2004,22:54,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/18/2004,22:57,1078.00,1078.00,1078.00,1078.00,0,9,9.00
02/18/2004,22:58,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/18/2004,22:59,1078.00,1078.00,1078.00,1078.00,0,7,7.00
02/18/2004,23:02,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/18/2004,23:04,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/18/2004,23:06,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/18/2004,23:07,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/18/2004,23:11,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/18/2004,23:14,1078.00,1078.00,1078.00,1078.00,0,7,7.00
02/18/2004,23:16,1078.00,1078.00,1078.00,1078.00,0,11,11.00
02/18/2004,23:17,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/18/2004,23:18,1078.00,1078.00,1078.00,1078.00,0,10,10.00
02/18/2004,23:19,1078.00,1078.00,1078.00,1078.00,0,11,11.00
02/18/2004,23:21,1078.25,1078.25,1078.25,1078.25,10,0,10.00
02/18/2004,23:22,1078.25,1078.25,1078.25,1078.25,5,0,5.00
02/18/2004,23:24,1078.00,1078.00,1078.00,1078.00,0,11,11.00
02/18/2004,23:25,1078.00,1078.00,1078.00,1078.00,0,20,20.00
02/18/2004,23:26,1077.75,1078.25,1077.75,1078.25,5,1,6.00
02/18/2004,23:30,1078.00,1078.00,1078.00,1078.00,0,20,20.00
02/18/2004,23:31,1077.75,1077.75,1077.75,1077.75,0,3,3.00
02/18/2004,23:38,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/18/2004,23:39,1078.00,1078.00,1078.00,1078.00,18,0,18.00
02/18/2004,23:40,1078.00,1078.00,1078.00,1078.00,20,0,20.00
02/18/2004,23:43,1078.00,1078.00,1078.00,1078.00,4,0,4.00
02/18/2004,23:44,1078.00,1078.00,1078.00,1078.00,2,0,2.00
02/18/2004,23:48,1078.00,1078.00,1077.75,1077.75,14,6,20.00
02/18/2004,23:52,1078.00,1078.00,1078.00,1078.00,1,0,1.00
02/18/2004,23:54,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/18/2004,23:59,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/19/2004,00:00,1078.00,1078.00,1078.00,1078.00,0,6,6.00
02/19/2004,00:01,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,00:03,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/19/2004,00:11,1078.25,1078.25,1078.25,1078.25,3,0,3.00
02/19/2004,00:13,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,00:16,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/19/2004,00:20,1078.00,1078.00,1078.00,1078.00,0,10,10.00
02/19/2004,00:25,1078.25,1078.25,1078.25,1078.25,100,0,100.00
02/19/2004,00:26,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,00:35,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/19/2004,00:36,1078.25,1078.25,1078.00,1078.00,3,1,4.00
02/19/2004,00:37,1078.25,1078.25,1078.25,1078.25,5,0,5.00
02/19/2004,00:38,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/19/2004,00:47,1078.25,1078.25,1078.25,1078.25,3,0,3.00
02/19/2004,00:49,1078.50,1078.75,1078.50,1078.50,45,1,46.00
02/19/2004,00:50,1078.25,1078.25,1078.25,1078.25,0,3,3.00
02/19/2004,00:51,1078.25,1078.25,1078.25,1078.25,0,54,54.00
02/19/2004,00:52,1078.25,1078.25,1078.25,1078.25,0,15,15.00
02/19/2004,00:54,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,01:01,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,01:02,1078.00,1078.00,1078.00,1078.00,0,10,10.00
02/19/2004,01:06,1078.00,1078.00,1078.00,1078.00,0,3,3.00
02/19/2004,01:10,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/19/2004,01:12,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,01:17,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/19/2004,01:18,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/19/2004,01:19,1078.25,1078.25,1078.25,1078.25,5,0,5.00
02/19/2004,01:20,1078.25,1078.25,1078.00,1078.00,1,10,11.00
02/19/2004,01:22,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,01:24,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,01:25,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/19/2004,01:27,1078.00,1078.00,1078.00,1078.00,0,2,2.00
02/19/2004,01:31,1078.00,1078.25,1078.00,1078.25,58,1,59.00
02/19/2004,01:32,1078.25,1078.25,1078.25,1078.25,103,0,103.00
02/19/2004,01:34,1078.25,1078.25,1078.25,1078.25,27,0,27.00
02/19/2004,01:35,1078.25,1078.25,1078.25,1078.25,13,0,13.00
02/19/2004,01:36,1078.25,1078.25,1078.25,1078.25,7,0,7.00
02/19/2004,01:37,1078.25,1078.25,1078.25,1078.25,56,0,56.00
02/19/2004,01:41,1078.25,1078.25,1078.25,1078.25,1,0,1.00
02/19/2004,01:42,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/19/2004,01:43,1078.25,1078.50,1078.25,1078.50,47,0,47.00
02/19/2004,01:44,1078.25,1078.25,1078.25,1078.25,0,10,10.00
02/19/2004,01:45,1078.25,1078.25,1078.25,1078.25,0,3,3.00
02/19/2004,01:46,1078.25,1078.25,1078.25,1078.25,0,11,11.00
02/19/2004,01:47,1078.25,1078.25,1078.25,1078.25,0,22,22.00
02/19/2004,01:48,1078.25,1078.25,1078.25,1078.25,0,5,5.00
02/19/2004,01:50,1078.25,1078.25,1078.25,1078.25,0,20,20.00
02/19/2004,01:51,1078.25,1078.25,1078.25,1078.25,0,27,27.00
02/19/2004,01:54,1078.25,1078.25,1078.25,1078.25,0,15,15.00
02/19/2004,01:55,1078.25,1078.25,1078.25,1078.25,0,10,10.00
02/19/2004,01:56,1078.25,1078.25,1078.25,1078.25,0,33,33.00
02/19/2004,01:57,1078.25,1078.25,1078.25,1078.25,0,5,5.00
02/19/2004,01:58,1078.25,1078.25,1078.25,1078.25,0,40,40.00
02/19/2004,01:59,1078.50,1078.50,1078.50,1078.50,3,0,3.00
02/19/2004,02:00,1078.25,1078.25,1078.25,1078.25,0,24,24.00
02/19/2004,02:01,1078.25,1078.50,1078.25,1078.25,31,86,117.00
02/19/2004,02:02,1078.50,1078.75,1078.25,1078.75,102,69,171.00
02/19/2004,02:03,1078.75,1078.75,1078.50,1078.50,210,22,232.00
02/19/2004,02:04,1078.75,1078.75,1078.50,1078.75,22,23,45.00
02/19/2004,02:05,1078.50,1078.75,1078.50,1078.75,44,46,90.00
02/19/2004,02:06,1078.50,1078.50,1078.50,1078.50,0,51,51.00
02/19/2004,02:07,1078.25,1078.75,1078.25,1078.25,33,51,84.00
02/19/2004,02:08,1078.50,1078.50,1078.50,1078.50,2,0,2.00
02/19/2004,02:09,1078.25,1078.25,1078.00,1078.00,0,105,105.00
02/19/2004,02:10,1078.00,1078.00,1078.00,1078.00,0,34,34.00
02/19/2004,02:11,1078.00,1078.25,1078.00,1078.25,19,25,44.00
02/19/2004,02:12,1078.00,1078.00,1078.00,1078.00,0,10,10.00
02/19/2004,02:13,1078.00,1078.00,1078.00,1078.00,0,30,30.00
02/19/2004,02:14,1078.00,1078.25,1077.75,1078.00,22,36,58.00
02/19/2004,02:17,1078.00,1078.00,1078.00,1078.00,62,0,62.00
02/19/2004,02:19,1078.25,1078.25,1078.25,1078.25,6,0,6.00
02/19/2004,02:20,1078.25,1078.50,1078.25,1078.25,46,13,59.00
02/19/2004,02:21,1078.50,1078.50,1078.25,1078.25,1,1,2.00
02/19/2004,02:22,1078.25,1078.25,1078.25,1078.25,0,7,7.00
02/19/2004,02:23,1078.00,1078.25,1078.00,1078.25,5,17,22.00
02/19/2004,02:26,1078.25,1078.25,1078.25,1078.25,13,0,13.00
02/19/2004,02:27,1078.50,1078.50,1078.00,1078.00,21,95,116.00
02/19/2004,02:29,1078.00,1078.25,1078.00,1078.00,26,31,57.00
02/19/2004,02:30,1078.00,1078.25,1078.00,1078.00,12,46,58.00
02/19/2004,02:31,1078.25,1078.25,1078.00,1078.00,3,1,4.00
02/19/2004,02:32,1077.75,1077.75,1077.75,1077.75,0,139,139.00
02/19/2004,02:33,1077.75,1077.75,1077.75,1077.75,0,36,36.00
02/19/2004,02:34,1078.00,1078.00,1077.75,1077.75,21,10,31.00
02/19/2004,02:36,1078.00,1078.25,1078.00,1078.00,25,23,48.00
02/19/2004,02:37,1078.00,1078.25,1078.00,1078.25,4,53,57.00
02/19/2004,02:38,1078.25,1078.50,1078.00,1078.00,16,30,46.00
02/19/2004,02:40,1078.25,1078.25,1078.25,1078.25,14,0,14.00
02/19/2004,02:41,1078.00,1078.00,1078.00,1078.00,0,4,4.00
02/19/2004,02:42,1078.00,1078.25,1078.00,1078.25,1,5,6.00
02/19/2004,02:43,1078.25,1078.25,1078.25,1078.25,12,0,12.00
02/19/2004,02:44,1078.25,1078.25,1078.25,1078.25,87,0,87.00
02/19/2004,02:45,1078.25,1078.25,1078.25,1078.25,2,0,2.00
02/19/2004,02:48,1078.25,1078.25,1078.25,1078.25,5,0,5.00
02/19/2004,02:49,1078.25,1078.25,1078.25,1078.25,15,0,15.00
02/19/2004,02:50,1078.00,1078.00,1078.00,1078.00,0,90,90.00
02/19/2004,02:51,1078.00,1078.00,1078.00,1078.00,0,5,5.00
02/19/2004,02:52,1078.00,1078.00,1078.00,1078.00,0,7,7.00
02/19/2004,02:54,1078.00,1078.00,1078.00,1078.00,0,41,41.00
02/19/2004,02:55,1078.00,1078.00,1078.00,1078.00,0,24,24.00
02/19/2004,02:56,1078.00,1078.00,1078.00,1078.00,0,19,19.00
02/19/2004,02:57,1078.00,1078.00,1078.00,1078.00,0,26,26.00
02/19/2004,02:58,1078.00,1078.00,1078.00,1078.00,0,12,12.00
02/19/2004,03:00,1078.00,1078.00,1078.00,1078.00,0,1,1.00
02/19/2004,03:01,1078.25,1078.25,1078.25,1078.25,12,0,12.00
02/19/2004,03:02,1078.25,1078.25,1078.25,1078.25,23,0,23.00
02/19/2004,03:03,1078.25,1078.25,1078.00,1078.25,16,60,76.00
02/19/2004,03:04,1078.25,1078.25,1078.25,1078.25,58,0,58.00
02/19/2004,03:05,1078.25,1078.25,1078.00,1078.00,41,20,61.00
02/19/2004,03:06,1078.25,1078.25,1078.25,1078.25,31,0,31.00
02/19/2004,03:07,1078.25,1078.50,1078.25,1078.25,64,52,116.00
02/19/2004,03:08,1078.25,1078.50,1078.25,1078.25,50,12,62.00
02/19/2004,03:09,1078.50,1078.50,1078.50,1078.50,3,0,3.00
02/19/2004,03:10,1078.50,1078.50,1078.25,1078.50,4,1,5.00
02/19/2004,03:11,1078.25,1078.25,1078.25,1078.25,0,119,119.00
02/19/2004,03:12,1078.25,1078.25,1078.25,1078.25,0,1,1.00
02/19/2004,03:13,1078.25,1078.50,1078.25,1078.50,50,23,73.00
02/19/2004,03:14,1078.50,1078.50,1078.50,1078.50,94,0,94.00
02/19/2004,03:15,1078.75,1079.00,1078.50,1078.75,204,7,211.00
02/19/2004,03:16,1078.75,1079.00,1078.75,1078.75,1,18,19.00
02/19/2004,03:17,1078.75,1078.75,1078.75,1078.75,0,3,3.00
02/19/2004,03:18,1078.75,1079.00,1078.75,1079.00,55,6,61.00
02/19/2004,03:19,1079.00,1079.00,1078.75,1078.75,2,5,7.00
02/19/2004,03:20,1079.00,1079.00,1079.00,1079.00,1,0,1.00
02/19/2004,03:21,1079.00,1079.00,1078.75,1079.00,98,254,352.00
02/19/2004,03:22,1079.00,1079.25,1078.75,1079.00,104,255,359.00
02/19/2004,03:23,1079.00,1079.50,1079.00,1079.25,284,21,305.00
02/19/2004,03:24,1079.25,1079.25,1079.25,1079.25,0,28,28.00
02/19/2004,03:25,1079.25,1079.50,1079.25,1079.50,10,32,42.00
02/19/2004,03:26,1079.25,1079.25,1079.25,1079.25,0,4,4.00
02/19/2004,03:27,1079.50,1079.75,1079.50,1079.50,115,12,127.00
02/19/2004,03:28,1079.50,1079.75,1079.50,1079.75,1,51,52.00
02/19/2004,03:30,1079.50,1079.75,1079.50,1079.75,15,17,32.00
02/19/2004,03:31,1079.75,1080.00,1079.75,1079.75,75,5,80.00
02/19/2004,03:32,1079.75,1079.75,1079.75,1079.75,0,18,18.00
02/19/2004,03:33,1079.75,1079.75,1079.50,1079.75,8,7,15.00
02/19/2004,03:34,1079.75,1079.75,1079.75,1079.75,6,0,6.00
02/19/2004,03:35,1079.75,1079.75,1079.75,1079.75,4,0,4.00
02/19/2004,03:37,1079.75,1079.75,1079.50,1079.75,10,1,11.00
02/19/2004,03:39,1079.75,1079.75,1079.75,1079.75,2,0,2.00
02/19/2004,03:40,1079.50,1079.75,1079.50,1079.50,20,40,60.00
02/19/2004,03:41,1079.75,1079.75,1079.50,1079.50,2,18,20.00
02/19/2004,03:42,1079.50,1079.75,1079.50,1079.75,66,15,81.00
02/19/2004,03:43,1079.75,1080.00,1079.75,1080.00,29,0,29.00
02/19/2004,03:44,1079.75,1079.75,1079.75,1079.75,0,22,22.00
02/19/2004,03:45,1079.75,1080.00,1079.75,1080.00,20,2,22.00
02/19/2004,03:46,1080.00,1080.00,1080.00,1080.00,30,0,30.00
02/19/2004,03:48,1079.75,1079.75,1079.75,1079.75,0,91,91.00
02/19/2004,03:49,1079.75,1079.75,1079.75,1079.75,0,45,45.00
02/19/2004,03:50,1079.75,1079.75,1079.50,1079.50,0,32,32.00
02/19/2004,03:51,1079.75,1079.75,1079.75,1079.75,112,0,112.00
02/19/2004,03:52,1079.75,1079.75,1079.75,1079.75,17,0,17.00
02/19/2004,03:53,1080.00,1080.00,1079.75,1079.75,1,1,2.00
02/19/2004,03:54,1079.75,1080.00,1079.75,1080.00,8,21,29.00
02/19/2004,03:55,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/19/2004,03:56,1079.75,1080.00,1079.75,1080.00,5,6,11.00
02/19/2004,03:57,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/19/2004,03:59,1079.75,1080.00,1079.75,1080.00,1,3,4.00
02/19/2004,04:01,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/19/2004,04:02,1080.00,1080.25,1080.00,1080.25,278,0,278.00
02/19/2004,04:03,1080.25,1080.50,1080.25,1080.50,97,0,97.00
02/19/2004,04:04,1080.50,1080.50,1080.25,1080.50,48,27,75.00
02/19/2004,04:05,1080.50,1080.50,1080.50,1080.50,32,0,32.00
02/19/2004,04:06,1080.50,1080.50,1080.25,1080.25,14,2,16.00
02/19/2004,04:07,1080.25,1080.50,1080.25,1080.25,2,26,28.00
02/19/2004,04:08,1080.25,1080.25,1080.00,1080.00,4,130,134.00
02/19/2004,04:09,1080.00,1080.00,1080.00,1080.00,0,13,13.00
02/19/2004,04:11,1080.00,1080.00,1080.00,1080.00,0,4,4.00
02/19/2004,04:13,1080.00,1080.00,1080.00,1080.00,0,16,16.00
02/19/2004,04:14,1080.00,1080.00,1080.00,1080.00,0,33,33.00
02/19/2004,04:15,1079.75,1079.75,1079.75,1079.75,0,25,25.00
02/19/2004,04:19,1080.00,1080.00,1080.00,1080.00,15,0,15.00
02/19/2004,04:20,1079.75,1079.75,1079.75,1079.75,0,77,77.00
02/19/2004,04:23,1079.75,1080.00,1079.75,1080.00,3,1,4.00
02/19/2004,04:24,1080.00,1080.00,1080.00,1080.00,35,0,35.00
02/19/2004,04:26,1080.00,1080.25,1080.00,1080.25,8,0,8.00
02/19/2004,04:27,1080.00,1080.00,1080.00,1080.00,0,20,20.00
02/19/2004,04:28,1080.00,1080.00,1080.00,1080.00,0,28,28.00
02/19/2004,04:29,1080.00,1080.00,1080.00,1080.00,0,11,11.00
02/19/2004,04:30,1080.00,1080.00,1080.00,1080.00,0,16,16.00
02/19/2004,04:31,1080.00,1080.00,1080.00,1080.00,0,6,6.00
02/19/2004,04:32,1080.00,1080.00,1079.75,1079.75,2,25,27.00
02/19/2004,04:33,1079.75,1080.00,1079.75,1080.00,54,5,59.00
02/19/2004,04:34,1080.00,1080.00,1080.00,1080.00,6,0,6.00
02/19/2004,04:36,1080.00,1080.00,1080.00,1080.00,12,0,12.00
02/19/2004,04:37,1079.75,1080.00,1079.75,1079.75,12,45,57.00
02/19/2004,04:38,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/19/2004,04:39,1079.75,1079.75,1079.75,1079.75,0,30,30.00
02/19/2004,04:40,1080.00,1080.00,1079.75,1080.00,21,1,22.00
02/19/2004,04:42,1079.75,1079.75,1079.75,1079.75,0,12,12.00
02/19/2004,04:46,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/19/2004,04:49,1079.75,1079.75,1079.75,1079.75,0,3,3.00
02/19/2004,04:51,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/19/2004,04:52,1079.75,1079.75,1079.75,1079.75,0,4,4.00
02/19/2004,04:55,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/19/2004,04:56,1079.75,1079.75,1079.75,1079.75,0,20,20.00
02/19/2004,04:57,1079.75,1079.75,1079.75,1079.75,0,11,11.00
02/19/2004,04:59,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/19/2004,05:00,1079.75,1079.75,1079.75,1079.75,0,2,2.00
02/19/2004,05:01,1079.50,1080.00,1079.50,1080.00,12,8,20.00
02/19/2004,05:03,1079.75,1079.75,1079.75,1079.75,0,4,4.00
02/19/2004,05:04,1080.00,1080.25,1080.00,1080.25,110,0,110.00
02/19/2004,05:05,1080.00,1080.00,1080.00,1080.00,0,4,4.00
02/19/2004,05:07,1080.00,1080.00,1080.00,1080.00,0,2,2.00
02/19/2004,05:08,1079.75,1080.00,1079.75,1080.00,4,1,5.00
02/19/2004,05:09,1080.00,1080.25,1080.00,1080.25,4,0,4.00
02/19/2004,05:10,1080.25,1080.25,1080.25,1080.25,95,0,95.00
02/19/2004,05:11,1080.25,1080.25,1080.00,1080.00,26,12,38.00
02/19/2004,05:12,1080.25,1080.25,1080.25,1080.25,2,0,2.00
02/19/2004,05:13,1080.25,1080.25,1080.25,1080.25,14,0,14.00
02/19/2004,05:14,1080.25,1080.25,1080.25,1080.25,38,0,38.00
02/19/2004,05:15,1080.25,1080.50,1080.25,1080.50,6,0,6.00
02/19/2004,05:16,1080.25,1080.25,1080.25,1080.25,0,61,61.00
02/19/2004,05:17,1080.25,1080.50,1080.25,1080.25,3,25,28.00
02/19/2004,05:18,1080.25,1080.25,1080.25,1080.25,0,11,11.00
02/19/2004,05:19,1080.25,1080.25,1080.25,1080.25,0,18,18.00
02/19/2004,05:21,1080.50,1080.50,1080.50,1080.50,1,0,1.00
02/19/2004,05:22,1080.25,1080.25,1080.25,1080.25,0,5,5.00
02/19/2004,05:23,1080.25,1080.25,1080.25,1080.25,0,36,36.00
02/19/2004,05:24,1080.25,1080.25,1080.00,1080.00,0,120,120.00
02/19/2004,05:25,1080.00,1080.00,1080.00,1080.00,0,46,46.00
02/19/2004,05:26,1080.00,1080.00,1080.00,1080.00,0,61,61.00
02/19/2004,05:27,1080.00,1080.00,1080.00,1080.00,0,89,89.00
02/19/2004,05:28,1080.00,1080.00,1080.00,1080.00,0,51,51.00
02/19/2004,05:29,1080.00,1080.00,1080.00,1080.00,0,10,10.00
02/19/2004,05:30,1080.25,1080.25,1080.00,1080.00,28,12,40.00
02/19/2004,05:31,1080.00,1080.00,1079.75,1080.00,19,88,107.00
02/19/2004,05:32,1080.00,1080.00,1079.75,1079.75,48,51,99.00
02/19/2004,05:33,1080.00,1080.25,1080.00,1080.25,122,0,122.00
02/19/2004,05:34,1080.25,1080.25,1080.25,1080.25,15,0,15.00
02/19/2004,05:35,1080.00,1080.00,1080.00,1080.00,0,10,10.00
02/19/2004,05:36,1080.00,1080.00,1080.00,1080.00,0,1,1.00
02/19/2004,05:37,1080.00,1080.00,1079.75,1079.75,0,303,303.00
02/19/2004,05:41,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/19/2004,05:42,1080.00,1080.00,1080.00,1080.00,57,0,57.00
02/19/2004,05:43,1080.00,1080.25,1080.00,1080.25,2,0,2.00
02/19/2004,05:45,1080.00,1080.00,1080.00,1080.00,0,5,5.00
02/19/2004,05:46,1080.00,1080.25,1080.00,1080.25,15,7,22.00
02/19/2004,05:47,1080.25,1080.25,1080.00,1080.00,4,23,27.00
02/19/2004,05:48,1080.00,1080.00,1079.75,1080.00,18,14,32.00
02/19/2004,05:50,1080.00,1080.00,1080.00,1080.00,32,0,32.00
02/19/2004,05:54,1079.75,1079.75,1079.75,1079.75,0,1,1.00
02/19/2004,05:55,1080.00,1080.00,1080.00,1080.00,3,0,3.00
02/19/2004,05:56,1080.00,1080.00,1079.75,1079.75,9,1,10.00
02/19/2004,05:57,1079.75,1079.75,1079.75,1079.75,0,4,4.00
02/19/2004,05:58,1079.75,1079.75,1079.75,1079.75,0,50,50.00
02/19/2004,05:59,1080.00,1080.00,1080.00,1080.00,26,0,26.00
02/19/2004,06:00,1080.00,1080.00,1080.00,1080.00,25,0,25.00
02/19/2004,06:02,1080.00,1080.00,1080.00,1080.00,15,0,15.00
02/19/2004,06:03,1079.75,1080.00,1079.75,1080.00,1,2,3.00
02/19/2004,06:04,1080.00,1080.00,1080.00,1080.00,6,0,6.00
02/19/2004,06:05,1080.00,1080.00,1080.00,1080.00,2,0,2.00
02/19/2004,06:06,1080.00,1080.00,1080.00,1080.00,4,0,4.00
02/19/2004,06:07,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/19/2004,06:08,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/19/2004,06:11,1080.00,1080.00,1080.00,1080.00,5,0,5.00
02/19/2004,06:12,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/19/2004,06:13,1080.00,1080.00,1080.00,1080.00,1,0,1.00
02/19/2004,06:14,1080.00,1080.00,1079.75,1080.00,59,1,60.00
02/19/2004,06:15,1080.00,1080.00,1080.00,1080.00,20,0,20.00
02/19/2004,06:16,1080.25,1080.25,1080.00,1080.00,61,1,62.00
02/19/2004,06:17,1080.25,1080.25,1080.25,1080.25,6,0,6.00
02/19/2004,06:18,1080.00,1080.00,1080.00,1080.00,0,5,5.00
02/19/2004,06:19,1080.25,1080.25,1080.25,1080.25,12,0,12.00
02/19/2004,06:20,1080.25,1080.25,1080.25,1080.25,10,0,10.00
02/19/2004,06:21,1080.25,1080.25,1080.25,1080.25,8,0,8.00
02/19/2004,06:22,1080.25,1080.25,1080.25,1080.25,37,0,37.00
02/19/2004,06:23,1080.25,1080.50,1080.25,1080.50,9,0,9.00
02/19/2004,06:25,1080.25,1080.25,1080.00,1080.00,0,52,52.00
02/19/2004,06:26,1080.25,1080.25,1080.00,1080.00,1,1,2.00
02/19/2004,06:27,1080.25,1080.25,1080.00,1080.00,73,1,74.00
02/19/2004,06:28,1080.00,1080.00,1080.00,1080.00,0,28,28.00
02/19/2004,06:29,1080.00,1080.25,1080.00,1080.25,27,10,37.00
02/19/2004,06:30,1080.25,1080.25,1080.25,1080.25,2,0,2.00
02/19/2004,06:31,1080.25,1080.25,1080.25,1080.25,11,0,11.00
02/19/2004,06:32,1080.50,1080.50,1080.00,1080.25,2,1,3.00
02/19/2004,06:33,1080.25,1080.25,1080.25,1080.25,1,0,1.00
02/19/2004,06:34,1080.00,1080.00,1080.00,1080.00,0,11,11.00
02/19/2004,06:35,1080.00,1080.00,1080.00,1080.00,0,217,217.00
02/19/2004,06:36,1080.00,1080.00,1080.00,1080.00,0,6,6.00
02/19/2004,06:37,1080.00,1080.00,1080.00,1080.00,0,6,6.00
02/19/2004,06:39,1080.00,1080.00,1080.00,1080.00,0,20,20.00
02/19/2004,06:40,1080.00,1080.25,1080.00,1080.00,22,15,37.00
02/19/2004,06:41,1080.00,1080.00,1080.00,1080.00,0,33,33.00
02/19/2004,06:42,1080.25,1080.25,1080.00,1080.00,122,4,126.00
02/19/2004,06:43,1080.25,1080.25,1080.00,1080.00,32,1,33.00
02/19/2004,06:44,1080.00,1080.00,1080.00,1080.00,0,25,25.00
02/19/2004,06:45,1080.00,1080.25,1080.00,1080.00,20,7,27.00
02/19/2004,06:47,1080.00,1080.25,1080.00,1080.25,1,1,2.00
02/19/2004,06:49,1080.25,1080.25,1080.00,1080.25,55,7,62.00
02/19/2004,06:50,1080.00,1080.25,1080.00,1080.25,10,10,20.00
02/19/2004,06:51,1080.25,1080.25,1080.00,1080.25,232,1,233.00
02/19/2004,06:52,1080.25,1080.50,1080.25,1080.50,78,11,89.00
02/19/2004,06:53,1080.50,1080.50,1080.25,1080.50,3,34,37.00
02/19/2004,06:54,1080.25,1080.50,1080.25,1080.50,1,12,13.00
02/19/2004,06:55,1080.50,1080.50,1080.25,1080.25,3,2,5.00
02/19/2004,06:56,1080.25,1080.25,1080.25,1080.25,0,6,6.00
02/19/2004,06:59,1080.50,1080.50,1080.50,1080.50,6,0,6.00
02/19/2004,07:00,1080.25,1080.25,1080.25,1080.25,0,7,7.00
02/19/2004,07:01,1080.50,1080.50,1080.25,1080.25,1,10,11.00
02/19/2004,07:02,1080.50,1080.50,1080.25,1080.50,7,12,19.00
02/19/2004,07:03,1080.50,1080.50,1080.25,1080.50,43,3,46.00
02/19/2004,07:04,1080.50,1080.50,1080.25,1080.50,205,2,207.00
02/19/2004,07:05,1080.25,1080.50,1080.25,1080.50,5,1,6.00
02/19/2004,07:06,1080.50,1080.50,1080.25,1080.25,2,1,3.00
02/19/2004,07:07,1080.50,1080.50,1080.50,1080.50,5,0,5.00
02/19/2004,07:08,1080.50,1080.50,1080.25,1080.25,3,47,50.00
02/19/2004,07:09,1080.25,1080.50,1080.25,1080.25,21,10,31.00
02/19/2004,07:10,1080.25,1080.25,1080.25,1080.25,0,88,88.00
02/19/2004,07:11,1080.25,1080.25,1080.25,1080.25,0,1,1.00
02/19/2004,07:12,1080.00,1080.25,1080.00,1080.25,1,10,11.00
02/19/2004,07:14,1080.00,1080.25,1080.00,1080.25,8,4,12.00
02/19/2004,07:15,1080.25,1080.25,1080.00,1080.00,3,5,8.00
02/19/2004,07:16,1080.00,1080.00,1079.75,1079.75,0,87,87.00
02/19/2004,07:17,1079.75,1080.00,1079.75,1080.00,3,1,4.00
02/19/2004,07:18,1079.75,1080.00,1079.50,1079.75,8,174,182.00
02/19/2004,07:19,1079.75,1079.75,1079.50,1079.50,1,5,6.00
02/19/2004,07:20,1079.50,1079.75,1079.50,1079.75,27,4,31.00
02/19/2004,07:21,1079.75,1080.00,1079.75,1080.00,35,0,35.00
02/19/2004,07:22,1079.50,1079.75,1079.50,1079.75,16,5,21.00
02/19/2004,07:23,1079.75,1079.75,1079.50,1079.50,12,1,13.00
02/19/2004,07:24,1079.50,1080.00,1079.50,1079.75,105,24,129.00
02/19/2004,07:25,1079.75,1080.00,1079.75,1079.75,25,37,62.00
02/19/2004,07:26,1079.75,1080.00,1079.75,1079.75,43,11,54.00
02/19/2004,07:27,1080.00,1080.25,1080.00,1080.25,194,43,237.00
02/19/2004,07:28,1080.25,1080.25,1080.00,1080.00,2,44,46.00
02/19/2004,07:29,1079.75,1080.00,1079.75,1079.75,1,155,156.00
02/19/2004,07:30,1079.50,1080.00,1079.50,1079.75,58,83,141.00
02/19/2004,07:31,1079.50,1080.25,1079.50,1079.50,172,210,382.00
02/19/2004,07:32,1079.50,1080.00,1079.50,1079.50,119,85,204.00
02/19/2004,07:33,1079.50,1079.75,1079.50,1079.75,50,32,82.00
02/19/2004,07:34,1079.50,1079.50,1079.50,1079.50,0,3,3.00
02/19/2004,07:35,1079.50,1079.75,1079.50,1079.75,57,9,66.00
02/19/2004,07:36,1079.75,1079.75,1079.75,1079.75,45,0,45.00
02/19/2004,07:37,1079.50,1079.50,1079.50,1079.50,0,17,17.00
02/19/2004,07:38,1079.75,1079.75,1079.75,1079.75,7,0,7.00
02/19/2004,07:39,1079.75,1079.75,1079.75,1079.75,8,0,8.00
02/19/2004,07:40,1079.75,1079.75,1079.75,1079.75,1,0,1.00
02/19/2004,07:41,1079.75,1079.75,1079.50,1079.75,134,2,136.00
02/19/2004,07:42,1079.75,1080.00,1079.75,1079.75,32,3,35.00
02/19/2004,07:43,1079.75,1080.00,1079.75,1079.75,3,8,11.00
02/19/2004,07:44,1080.00,1080.25,1079.75,1080.25,446,6,452.00
02/19/2004,07:45,1080.25,1080.25,1080.00,1080.25,204,10,214.00
02/19/2004,07:46,1080.25,1081.00,1080.00,1080.75,603,21,624.00
02/19/2004,07:47,1080.75,1081.25,1080.75,1081.00,480,326,806.00
02/19/2004,07:48,1081.00,1081.00,1080.75,1080.75,52,81,133.00
02/19/2004,07:49,1080.75,1081.00,1080.75,1081.00,15,13,28.00
02/19/2004,07:50,1081.00,1081.00,1081.00,1081.00,34,0,34.00
02/19/2004,07:51,1080.75,1081.00,1080.75,1081.00,41,5,46.00
02/19/2004,07:52,1081.00,1081.25,1081.00,1081.00,71,19,90.00
02/19/2004,07:53,1081.00,1081.25,1080.75,1081.00,45,112,157.00
02/19/2004,07:54,1081.25,1081.25,1081.00,1081.25,33,7,40.00
02/19/2004,07:55,1081.25,1081.50,1081.25,1081.25,287,31,318.00
02/19/2004,07:56,1081.25,1081.50,1081.25,1081.50,133,197,330.00
02/19/2004,07:57,1081.25,1081.25,1081.00,1081.00,0,111,111.00
02/19/2004,07:58,1081.25,1081.25,1081.00,1081.00,13,71,84.00
02/19/2004,07:59,1081.00,1081.25,1081.00,1081.00,26,138,164.00
02/19/2004,08:00,1081.00,1081.00,1080.75,1080.75,0,98,98.00
02/19/2004,08:01,1081.00,1081.25,1080.75,1081.25,86,11,97.00
02/19/2004,08:02,1081.00,1081.25,1081.00,1081.25,5,60,65.00
02/19/2004,08:03,1081.25,1081.25,1081.00,1081.25,29,67,96.00
02/19/2004,08:04,1081.00,1081.25,1081.00,1081.25,66,11,77.00
02/19/2004,08:05,1081.25,1081.25,1081.00,1081.25,45,10,55.00
02/19/2004,08:06,1081.25,1081.50,1081.00,1081.25,217,22,239.00
02/19/2004,08:07,1081.25,1081.50,1081.00,1081.25,70,37,107.00
02/19/2004,08:08,1081.50,1081.50,1081.00,1081.25,40,130,170.00
02/19/2004,08:09,1081.25,1081.25,1081.25,1081.25,64,0,64.00
02/19/2004,08:10,1081.50,1081.50,1081.00,1081.25,18,13,31.00
02/19/2004,08:11,1081.00,1081.25,1081.00,1081.25,55,2,57.00
02/19/2004,08:12,1081.25,1081.25,1081.25,1081.25,38,0,38.00
02/19/2004,08:13,1081.50,1081.50,1081.25,1081.25,1,75,76.00
02/19/2004,08:14,1081.25,1081.25,1081.00,1081.25,47,2,49.00
02/19/2004,08:15,1081.25,1081.50,1081.00,1081.25,18,76,94.00
02/19/2004,08:16,1081.25,1081.50,1081.25,1081.25,20,8,28.00
02/19/2004,08:17,1081.25,1081.50,1081.25,1081.50,9,3,12.00
02/19/2004,08:18,1081.25,1081.25,1081.25,1081.25,0,41,41.00
02/19/2004,08:19,1081.50,1081.50,1081.25,1081.50,21,10,31.00
02/19/2004,08:20,1081.25,1081.50,1081.25,1081.50,5,39,44.00
02/19/2004,08:21,1081.25,1081.25,1081.00,1081.00,0,222,222.00
02/19/2004,08:22,1081.25,1081.25,1081.00,1081.25,187,1,188.00
02/19/2004,08:23,1081.25,1081.25,1081.25,1081.25,81,0,81.00
02/19/2004,08:24,1081.25,1081.25,1081.00,1081.25,170,25,195.00
02/19/2004,08:25,1081.00,1081.00,1081.00,1081.00,0,77,77.00
02/19/2004,08:26,1081.00,1081.25,1081.00,1081.25,2,66,68.00
02/19/2004,08:27,1081.25,1081.25,1081.00,1081.00,7,85,92.00
02/19/2004,08:28,1081.00,1081.25,1081.00,1081.25,27,27,54.00
02/19/2004,08:29,1081.00,1081.50,1081.00,1081.25,214,349,563.00
02/19/2004,08:30,1081.25,1082.25,1081.25,1082.25,1239,77,1316.00
02/19/2004,08:31,1082.00,1082.50,1082.00,1082.25,2269,2202,4471.00
02/19/2004,08:32,1082.25,1082.50,1082.00,1082.50,1375,471,1846.00
02/19/2004,08:33,1082.50,1082.75,1081.75,1082.00,1237,1870,3107.00
02/19/2004,08:34,1082.00,1082.25,1081.75,1082.00,747,408,1155.00
02/19/2004,08:35,1082.25,1082.50,1082.00,1082.25,1334,831,2165.00
02/19/2004,08:36,1082.00,1082.25,1081.50,1082.00,826,2192,3018.00
02/19/2004,08:37,1082.25,1082.25,1081.75,1082.00,107,721,828.00
02/19/2004,08:38,1081.75,1082.50,1081.75,1082.25,1561,665,2226.00
02/19/2004,08:39,1082.25,1082.25,1081.75,1081.75,232,604,836.00
02/19/2004,08:40,1082.00,1082.25,1081.75,1082.00,420,592,1012.00
02/19/2004,08:41,1082.00,1082.00,1081.50,1082.00,747,1725,2472.00
02/19/2004,08:42,1081.75,1082.25,1081.50,1081.50,1424,1391,2815.00
02/19/2004,08:43,1081.50,1081.75,1081.50,1081.50,295,397,692.00
02/19/2004,08:44,1081.50,1081.75,1081.00,1081.25,931,1870,2801.00
02/19/2004,08:45,1081.25,1081.50,1081.00,1081.25,1210,545,1755.00
02/19/2004,08:46,1081.25,1081.50,1081.00,1081.25,769,1013,1782.00
02/19/2004,08:47,1081.25,1081.25,1080.75,1080.75,1688,1605,3293.00
02/19/2004,08:48,1081.00,1081.25,1080.75,1081.00,1053,487,1540.00
02/19/2004,08:49,1081.00,1081.50,1081.00,1081.50,912,185,1097.00
02/19/2004,08:50,1081.50,1081.50,1081.00,1081.25,465,290,755.00
02/19/2004,08:51,1081.50,1081.50,1081.00,1081.25,694,671,1365.00
02/19/2004,08:52,1081.50,1082.00,1081.25,1081.75,2306,635,2941.00
02/19/2004,08:53,1081.75,1082.25,1081.75,1081.75,695,398,1093.00
02/19/2004,08:54,1081.75,1082.25,1081.75,1081.75,362,595,957.00
02/19/2004,08:55,1081.75,1082.25,1081.75,1082.00,781,128,909.00
02/19/2004,08:56,1082.00,1082.25,1081.75,1081.75,48,240,288.00
02/19/2004,08:57,1081.75,1082.00,1081.50,1081.50,245,502,747.00
02/19/2004,08:58,1081.75,1081.75,1081.25,1081.50,223,779,1002.00
02/19/2004,08:59,1081.50,1081.75,1081.50,1081.75,65,230,295.00
02/19/2004,09:00,1081.50,1081.50,1081.25,1081.50,22,644,666.00
02/19/2004,09:01,1081.50,1081.50,1081.00,1081.00,212,621,833.00
02/19/2004,09:02,1081.00,1081.25,1081.00,1081.00,307,741,1048.00
02/19/2004,09:03,1081.00,1081.25,1080.75,1081.25,483,1240,1723.00
02/19/2004,09:04,1081.25,1081.25,1081.00,1081.00,218,537,755.00
02/19/2004,09:05,1081.00,1081.50,1080.75,1081.50,1484,173,1657.00
02/19/2004,09:06,1081.25,1081.50,1080.75,1080.75,390,2698,3088.00
02/19/2004,09:07,1080.75,1081.00,1080.75,1080.75,681,349,1030.00
02/19/2004,09:08,1081.00,1081.25,1080.75,1081.25,692,465,1157.00
02/19/2004,09:09,1081.00,1081.00,1080.00,1080.00,601,3226,3827.00
02/19/2004,09:10,1080.25,1080.25,1079.25,1079.50,1581,4503,6084.00
02/19/2004,09:11,1079.50,1080.00,1079.50,1080.00,994,420,1414.00
02/19/2004,09:12,1080.00,1080.25,1079.75,1080.00,1380,993,2373.00
02/19/2004,09:13,1080.00,1080.50,1080.00,1080.25,744,262,1006.00
02/19/2004,09:14,1080.25,1080.50,1080.00,1080.50,636,29,665.00
02/19/2004,09:15,1080.50,1080.50,1080.00,1080.00,677,534,1211.00
02/19/2004,09:16,1080.00,1080.25,1079.75,1080.00,280,365,645.00
02/19/2004,09:17,1080.00,1080.25,1079.75,1080.25,791,81,872.00
02/19/2004,09:18,1080.25,1080.25,1079.75,1080.00,361,951,1312.00
02/19/2004,09:19,1079.75,1080.00,1078.75,1078.75,458,4260,4718.00
02/19/2004,09:20,1078.75,1079.25,1078.25,1078.25,2240,4182,6422.00
02/19/2004,09:21,1078.25,1078.50,1078.00,1078.25,1249,1359,2608.00
02/19/2004,09:22,1078.25,1078.50,1078.00,1078.50,568,732,1300.00
02/19/2004,09:23,1078.50,1078.75,1078.25,1078.25,474,418,892.00
02/19/2004,09:24,1078.50,1078.75,1078.25,1078.75,496,85,581.00
02/19/2004,09:25,1078.75,1079.00,1078.50,1079.00,1084,103,1187.00
02/19/2004,09:26,1079.00,1079.00,1078.50,1078.75,734,1020,1754.00
02/19/2004,09:27,1078.75,1079.25,1078.75,1079.00,1825,295,2120.00
02/19/2004,09:28,1079.25,1079.25,1078.75,1079.25,1361,779,2140.00
02/19/2004,09:29,1079.00,1079.25,1078.50,1078.75,189,1244,1433.00
02/19/2004,09:30,1078.75,1079.00,1078.50,1078.50,715,178,893.00
02/19/2004,09:31,1078.75,1079.25,1078.50,1079.25,1376,790,2166.00
02/19/2004,09:32,1079.25,1079.25,1078.75,1079.00,648,2103,2751.00
02/19/2004,09:33,1079.25,1079.25,1078.50,1078.50,24,653,677.00
02/19/2004,09:34,1078.75,1078.75,1078.25,1078.25,513,922,1435.00
02/19/2004,09:35,1078.50,1078.75,1078.25,1078.50,138,593,731.00
02/19/2004,09:36,1078.75,1079.25,1078.50,1078.75,1371,1927,3298.00
02/19/2004,09:37,1078.75,1078.75,1078.50,1078.75,197,354,551.00
02/19/2004,09:38,1078.75,1079.25,1078.50,1079.00,1696,653,2349.00
02/19/2004,09:39,1079.00,1079.50,1078.75,1079.00,2256,3843,6099.00
02/19/2004,09:40,1079.00,1079.25,1078.75,1079.00,168,445,613.00
02/19/2004,09:41,1079.00,1079.00,1078.50,1078.75,419,954,1373.00
02/19/2004,09:42,1078.75,1079.00,1078.75,1079.00,167,38,205.00
02/19/2004,09:43,1078.75,1079.50,1078.75,1079.25,1377,420,1797.00
02/19/2004,09:44,1079.25,1079.50,1079.00,1079.50,455,136,591.00
02/19/2004,09:45,1079.50,1080.00,1079.25,1079.75,2125,314,2439.00
02/19/2004,09:46,1079.75,1080.00,1079.50,1079.75,400,680,1080.00
02/19/2004,09:47,1079.75,1080.00,1079.25,1080.00,496,867,1363.00
02/19/2004,09:48,1079.75,1080.00,1079.25,1079.25,323,920,1243.00
02/19/2004,09:49,1079.50,1080.00,1079.25,1080.00,547,29,576.00
02/19/2004,09:50,1079.75,1080.00,1079.75,1080.00,312,64,376.00
02/19/2004,09:51,1080.00,1080.25,1079.50,1079.75,1082,750,1832.00
02/19/2004,09:52,1079.75,1080.00,1079.75,1079.75,38,1297,1335.00
02/19/2004,09:53,1079.75,1080.00,1079.50,1079.75,136,160,296.00
02/19/2004,09:54,1079.75,1079.75,1079.25,1079.25,109,1075,1184.00
02/19/2004,09:55,1079.25,1079.50,1079.25,1079.50,363,116,479.00
02/19/2004,09:56,1079.50,1079.50,1079.00,1079.25,381,448,829.00
02/19/2004,09:57,1079.25,1079.50,1079.25,1079.25,46,177,223.00
02/19/2004,09:58,1079.25,1079.25,1079.00,1079.25,261,344,605.00
02/19/2004,09:59,1079.25,1079.25,1079.00,1079.00,50,49,99.00
02/19/2004,10:00,1079.25,1079.50,1078.75,1079.00,381,540,921.00
02/19/2004,10:01,1079.00,1079.00,1077.50,1078.00,1113,4999,6112.00
02/19/2004,10:02,1077.75,1078.25,1077.75,1077.75,1995,1765,3760.00
02/19/2004,10:03,1077.75,1078.00,1077.25,1078.00,2111,1475,3586.00
02/19/2004,10:04,1078.00,1078.00,1077.50,1077.75,850,736,1586.00
02/19/2004,10:05,1077.75,1078.25,1077.75,1078.25,1176,782,1958.00
02/19/2004,10:06,1078.25,1078.25,1077.75,1078.00,442,740,1182.00
02/19/2004,10:07,1078.00,1078.25,1077.75,1078.25,1336,314,1650.00
02/19/2004,10:08,1078.25,1078.75,1078.00,1078.25,1509,466,1975.00
02/19/2004,10:09,1078.25,1078.25,1078.00,1078.25,183,37,220.00
02/19/2004,10:10,1078.25,1078.25,1077.75,1077.75,83,853,936.00
02/19/2004,10:11,1078.00,1078.25,1077.75,1078.00,1092,216,1308.00
02/19/2004,10:12,1078.25,1078.25,1078.00,1078.25,100,168,268.00
02/19/2004,10:13,1078.00,1078.25,1077.75,1078.00,95,214,309.00
02/19/2004,10:14,1078.00,1078.25,1077.50,1077.75,301,591,892.00
02/19/2004,10:15,1078.00,1080.00,1077.00,1079.00,7077,3814,10891.00
02/19/2004,10:16,1079.00,1079.50,1078.75,1079.25,1732,1028,2760.00
02/19/2004,10:17,1079.25,1079.25,1078.75,1078.75,149,454,603.00
02/19/2004,10:18,1078.75,1079.50,1078.75,1079.50,1186,54,1240.00
02/19/2004,10:19,1079.50,1079.75,1079.00,1079.50,1539,972,2511.00
02/19/2004,10:20,1079.25,1079.50,1079.00,1079.00,12,369,381.00
02/19/2004,10:21,1079.00,1079.25,1079.00,1079.25,17,173,190.00
02/19/2004,10:22,1079.00,1079.25,1079.00,1079.25,835,67,902.00
02/19/2004,10:23,1079.50,1079.50,1079.00,1079.50,308,255,563.00
02/19/2004,10:24,1079.25,1079.75,1079.00,1079.25,1766,879,2645.00
02/19/2004,10:25,1079.00,1079.50,1079.00,1079.25,343,72,415.00
02/19/2004,10:26,1079.25,1079.50,1079.00,1079.00,20,356,376.00
02/19/2004,10:27,1079.00,1079.50,1079.00,1079.50,160,184,344.00
02/19/2004,10:28,1079.25,1079.75,1079.25,1079.50,1081,307,1388.00
02/19/2004,10:29,1079.50,1080.00,1079.50,1079.75,490,36,526.00
02/19/2004,10:30,1079.75,1080.25,1079.50,1080.25,1595,1023,2618.00
02/19/2004,10:31,1080.25,1080.75,1080.00,1080.50,2759,670,3429.00
02/19/2004,10:32,1080.50,1080.75,1080.00,1080.25,412,2217,2629.00
02/19/2004,10:33,1080.00,1080.50,1080.00,1080.00,560,202,762.00
02/19/2004,10:34,1080.00,1080.50,1079.75,1080.25,655,383,1038.00
02/19/2004,10:35,1080.25,1080.50,1080.00,1080.00,320,525,845.00
02/19/2004,10:36,1080.00,1080.25,1080.00,1080.00,19,602,621.00
02/19/2004,10:37,1080.00,1080.50,1080.00,1080.25,482,333,815.00
02/19/2004,10:38,1080.50,1080.50,1080.00,1080.25,237,226,463.00
02/19/2004,10:39,1080.25,1080.50,1080.25,1080.50,49,29,78.00
02/19/2004,10:40,1080.50,1080.50,1080.00,1080.25,109,251,360.00
02/19/2004,10:41,1080.25,1080.50,1080.25,1080.25,70,235,305.00
02/19/2004,10:42,1080.25,1080.75,1080.25,1080.75,1697,401,2098.00
02/19/2004,10:43,1080.75,1081.00,1080.50,1080.75,852,622,1474.00
02/19/2004,10:44,1080.75,1081.00,1080.50,1080.75,464,76,540.00
02/19/2004,10:45,1080.75,1080.75,1080.00,1080.25,44,1101,1145.00
02/19/2004,10:46,1080.25,1080.25,1080.00,1080.25,284,111,395.00
02/19/2004,10:47,1080.25,1080.50,1080.00,1080.25,332,344,676.00
02/19/2004,10:48,1080.25,1080.25,1080.00,1080.00,17,58,75.00
02/19/2004,10:49,1080.25,1080.25,1080.00,1080.00,26,77,103.00
02/19/2004,10:50,1080.00,1080.50,1080.00,1080.50,738,157,895.00
02/19/2004,10:51,1080.50,1080.50,1080.25,1080.25,72,121,193.00
02/19/2004,10:52,1080.25,1080.50,1080.00,1080.00,254,514,768.00
02/19/2004,10:53,1080.00,1080.25,1080.00,1080.00,8,445,453.00
02/19/2004,10:54,1080.00,1080.25,1079.75,1080.00,456,261,717.00
02/19/2004,10:55,1080.00,1080.25,1079.75,1080.25,137,25,162.00
02/19/2004,10:56,1080.25,1080.25,1080.00,1080.25,30,313,343.00
02/19/2004,10:57,1080.00,1080.25,1080.00,1080.25,784,67,851.00
02/19/2004,10:58,1080.25,1080.75,1080.25,1080.50,909,41,950.00
02/19/2004,10:59,1080.50,1080.50,1080.00,1080.25,349,631,980.00
02/19/2004,11:00,1080.00,1080.50,1080.00,1080.50,193,530,723.00
02/19/2004,11:01,1080.25,1080.50,1078.25,1078.50,1316,4631,5947.00
02/19/2004,11:02,1078.75,1079.25,1078.25,1079.25,1578,1005,2583.00
02/19/2004,11:03,1079.25,1079.75,1079.00,1079.50,1223,438,1661.00
02/19/2004,11:04,1079.25,1079.75,1079.25,1079.50,276,307,583.00
02/19/2004,11:05,1079.50,1079.75,1078.25,1079.50,2141,1923,4064.00
02/19/2004,11:06,1079.25,1079.75,1079.25,1079.50,324,319,643.00
02/19/2004,11:07,1079.75,1079.75,1079.50,1079.75,22,122,144.00
02/19/2004,11:08,1079.75,1080.75,1079.50,1080.50,2554,329,2883.00
02/19/2004,11:09,1080.50,1081.00,1080.25,1080.50,762,341,1103.00
02/19/2004,11:10,1080.75,1081.00,1080.25,1080.25,251,387,638.00
02/19/2004,11:11,1080.50,1080.50,1079.50,1080.00,443,699,1142.00
02/19/2004,11:12,1080.25,1080.50,1079.75,1079.75,227,784,1011.00
02/19/2004,11:13,1079.75,1080.25,1079.75,1080.25,432,38,470.00
02/19/2004,11:14,1080.50,1080.50,1080.00,1080.25,137,168,305.00
02/19/2004,11:15,1080.25,1080.50,1080.00,1080.50,508,73,581.00
02/19/2004,11:16,1080.50,1080.50,1079.75,1080.00,298,784,1082.00
02/19/2004,11:17,1080.00,1080.25,1079.75,1080.00,41,163,204.00
02/19/2004,11:18,1080.00,1080.00,1079.50,1079.50,8,1103,1111.00
02/19/2004,11:19,1079.50,1080.00,1079.50,1079.75,529,63,592.00
02/19/2004,11:20,1079.75,1080.75,1079.75,1080.75,1281,92,1373.00
02/19/2004,11:21,1080.75,1081.00,1080.50,1080.50,599,163,762.00
02/19/2004,11:22,1080.75,1081.00,1080.50,1080.75,288,204,492.00
02/19/2004,11:23,1081.00,1081.25,1080.75,1081.00,884,363,1247.00
02/19/2004,11:24,1081.25,1081.75,1081.00,1081.75,2324,222,2546.00
02/19/2004,11:25,1081.50,1081.75,1081.25,1081.75,342,195,537.00
02/19/2004,11:26,1081.50,1082.00,1081.25,1081.75,1136,412,1548.00
02/19/2004,11:27,1081.75,1082.50,1081.75,1082.25,3422,695,4117.00
02/19/2004,11:28,1082.25,1082.50,1081.75,1082.25,1567,593,2160.00
02/19/2004,11:29,1082.25,1082.25,1081.75,1081.75,407,770,1177.00
02/19/2004,11:30,1081.75,1082.25,1081.75,1081.75,261,244,505.00
02/19/2004,11:31,1081.75,1082.25,1081.75,1082.25,591,241,832.00
02/19/2004,11:32,1082.00,1082.00,1081.75,1081.75,1,449,450.00
02/19/2004,11:33,1081.75,1082.00,1081.75,1081.75,30,641,671.00
02/19/2004,11:34,1081.75,1082.00,1081.75,1081.75,35,438,473.00
02/19/2004,11:35,1081.75,1082.00,1081.75,1082.00,135,114,249.00
02/19/2004,11:36,1082.00,1082.00,1081.75,1082.00,32,133,165.00
02/19/2004,11:37,1081.75,1082.00,1081.75,1081.75,71,119,190.00
02/19/2004,11:38,1082.00,1082.00,1081.25,1081.50,245,1099,1344.00
02/19/2004,11:39,1081.50,1081.75,1081.00,1081.00,192,493,685.00
02/19/2004,11:40,1081.00,1081.50,1081.00,1081.25,304,147,451.00
02/19/2004,11:41,1081.25,1081.25,1080.75,1081.00,40,570,610.00
02/19/2004,11:42,1081.00,1081.25,1080.75,1080.75,197,1272,1469.00
02/19/2004,11:43,1080.50,1081.00,1080.50,1081.00,218,131,349.00
02/19/2004,11:44,1081.00,1081.00,1080.50,1081.00,609,213,822.00
02/19/2004,11:45,1081.00,1081.25,1081.00,1081.25,163,24,187.00
02/19/2004,11:46,1081.25,1081.25,1080.75,1080.75,61,291,352.00
02/19/2004,11:47,1080.75,1081.00,1080.75,1081.00,240,4,244.00
02/19/2004,11:48,1080.75,1081.00,1080.75,1081.00,42,11,53.00
02/19/2004,11:49,1080.75,1081.00,1080.75,1081.00,8,16,24.00
02/19/2004,11:50,1081.00,1081.00,1080.75,1081.00,89,7,96.00
02/19/2004,11:51,1081.00,1081.50,1081.00,1081.50,1652,110,1762.00
02/19/2004,11:52,1081.50,1081.75,1080.75,1081.00,635,528,1163.00
02/19/2004,11:53,1080.75,1081.00,1080.25,1080.25,483,2348,2831.00
02/19/2004,11:54,1080.50,1080.75,1080.25,1080.50,183,298,481.00
02/19/2004,11:55,1080.50,1081.00,1080.50,1080.75,660,225,885.00
02/19/2004,11:56,1080.75,1080.75,1080.50,1080.50,148,257,405.00
02/19/2004,11:57,1080.50,1080.75,1080.50,1080.50,45,51,96.00
02/19/2004,11:58,1080.50,1080.75,1080.50,1080.75,250,19,269.00
02/19/2004,11:59,1080.75,1081.00,1080.75,1080.75,354,237,591.00
02/19/2004,12:00,1080.75,1081.00,1080.50,1081.00,69,35,104.00
02/19/2004,12:01,1080.75,1081.00,1080.75,1080.75,26,23,49.00
02/19/2004,12:02,1080.75,1081.00,1080.50,1080.75,98,589,687.00
02/19/2004,12:03,1080.75,1080.75,1080.50,1080.75,11,191,202.00
02/19/2004,12:04,1080.50,1080.75,1080.25,1080.25,102,278,380.00
02/19/2004,12:05,1080.50,1080.75,1080.00,1080.75,497,505,1002.00
02/19/2004,12:06,1080.50,1080.75,1080.25,1080.25,7,299,306.00
02/19/2004,12:07,1080.25,1080.50,1080.25,1080.25,138,462,600.00
02/19/2004,12:08,1080.25,1080.25,1079.50,1080.00,858,2253,3111.00
02/19/2004,12:09,1080.00,1080.00,1079.75,1079.75,428,602,1030.00
02/19/2004,12:10,1079.75,1079.75,1079.25,1079.50,288,1103,1391.00
02/19/2004,12:11,1079.50,1079.75,1079.25,1079.25,118,337,455.00
02/19/2004,12:12,1079.50,1079.50,1079.25,1079.50,495,143,638.00
02/19/2004,12:13,1079.50,1079.75,1079.25,1079.75,728,19,747.00
02/19/2004,12:14,1079.75,1080.00,1079.75,1079.75,307,48,355.00
02/19/2004,12:15,1080.00,1080.00,1079.50,1080.00,379,564,943.00
02/19/2004,12:16,1079.75,1080.50,1079.75,1080.25,512,112,624.00
02/19/2004,12:17,1080.25,1080.50,1080.00,1080.25,145,227,372.00
02/19/2004,12:18,1080.25,1080.50,1080.00,1080.25,236,106,342.00
02/19/2004,12:19,1080.25,1080.50,1080.25,1080.50,21,42,63.00
02/19/2004,12:20,1080.25,1080.75,1080.25,1080.75,308,28,336.00
02/19/2004,12:21,1080.50,1080.75,1080.50,1080.50,45,209,254.00
02/19/2004,12:22,1080.50,1080.75,1080.50,1080.75,252,43,295.00
02/19/2004,12:23,1080.75,1080.75,1080.50,1080.50,69,10,79.00
02/19/2004,12:24,1080.50,1080.75,1080.25,1080.50,6,199,205.00
02/19/2004,12:25,1080.25,1080.50,1079.75,1079.75,36,710,746.00
02/19/2004,12:26,1080.00,1080.00,1078.75,1078.75,554,2263,2817.00
02/19/2004,12:27,1078.75,1079.00,1077.75,1078.75,2148,4761,6909.00
02/19/2004,12:28,1078.50,1079.00,1078.25,1078.75,1103,871,1974.00
02/19/2004,12:29,1079.00,1079.75,1078.50,1079.75,2264,578,2842.00
02/19/2004,12:30,1079.75,1079.75,1078.75,1079.00,380,1294,1674.00
02/19/2004,12:31,1079.00,1079.00,1078.00,1078.25,407,1377,1784.00
02/19/2004,12:32,1078.00,1078.25,1077.75,1078.25,869,906,1775.00
02/19/2004,12:33,1078.25,1079.25,1078.25,1078.50,1525,547,2072.00
02/19/2004,12:34,1078.50,1079.00,1078.50,1078.75,257,261,518.00
02/19/2004,12:35,1079.00,1079.00,1078.25,1078.50,40,548,588.00
02/19/2004,12:36,1078.50,1078.75,1078.25,1078.50,342,135,477.00
02/19/2004,12:37,1078.50,1079.00,1078.00,1079.00,1034,665,1699.00
02/19/2004,12:38,1079.00,1079.50,1078.75,1079.25,1136,164,1300.00
02/19/2004,12:39,1079.50,1079.50,1079.00,1079.00,54,168,222.00
02/19/2004,12:40,1079.00,1080.75,1079.00,1080.50,3658,1076,4734.00
02/19/2004,12:41,1080.50,1080.50,1080.00,1080.25,477,974,1451.00
02/19/2004,12:42,1080.00,1080.50,1080.00,1080.50,1262,54,1316.00
02/19/2004,12:43,1080.50,1080.75,1080.00,1080.00,220,482,702.00
02/19/2004,12:44,1080.00,1080.25,1079.75,1080.00,715,234,949.00
02/19/2004,12:45,1080.25,1080.25,1080.00,1080.00,105,338,443.00
02/19/2004,12:46,1080.00,1080.00,1079.50,1079.75,188,481,669.00
02/19/2004,12:47,1079.75,1080.25,1079.75,1080.00,351,152,503.00
02/19/2004,12:48,1080.00,1080.00,1079.50,1079.50,24,154,178.00
02/19/2004,12:49,1079.75,1080.00,1079.25,1080.00,356,178,534.00
02/19/2004,12:50,1080.00,1080.00,1079.75,1080.00,34,67,101.00
02/19/2004,12:51,1080.00,1080.25,1079.75,1080.00,333,100,433.00
02/19/2004,12:52,1079.75,1080.25,1079.75,1080.00,138,30,168.00
02/19/2004,12:53,1080.25,1080.25,1080.00,1080.00,32,140,172.00
02/19/2004,12:54,1080.25,1080.50,1080.25,1080.25,494,38,532.00
02/19/2004,12:55,1080.25,1080.50,1080.00,1080.25,42,107,149.00
02/19/2004,12:56,1080.25,1080.25,1080.00,1080.00,29,47,76.00
02/19/2004,12:57,1080.25,1080.25,1080.00,1080.25,259,6,265.00
02/19/2004,12:58,1080.25,1081.50,1080.25,1081.25,3372,149,3521.00
02/19/2004,12:59,1081.25,1081.75,1081.00,1081.25,1466,225,1691.00
02/19/2004,13:00,1081.50,1081.50,1080.75,1080.75,487,1108,1595.00
02/19/2004,13:01,1081.00,1081.25,1080.75,1081.00,566,559,1125.00
02/19/2004,13:02,1081.00,1081.50,1081.00,1081.50,983,91,1074.00
02/19/2004,13:03,1081.50,1081.50,1081.00,1081.25,714,451,1165.00
02/19/2004,13:04,1081.25,1081.25,1080.75,1081.00,4,425,429.00
02/19/2004,13:05,1080.75,1081.25,1080.75,1081.25,112,34,146.00
02/19/2004,13:06,1081.00,1081.25,1081.00,1081.00,13,16,29.00
02/19/2004,13:07,1081.00,1081.25,1080.75,1080.75,17,193,210.00
02/19/2004,13:08,1081.00,1081.00,1080.25,1080.50,415,1422,1837.00
02/19/2004,13:09,1080.50,1080.75,1080.50,1080.75,394,54,448.00
02/19/2004,13:10,1080.75,1080.75,1080.25,1080.25,35,396,431.00
02/19/2004,13:11,1080.25,1080.75,1080.25,1080.50,353,60,413.00
02/19/2004,13:12,1080.50,1080.75,1080.50,1080.50,12,33,45.00
02/19/2004,13:13,1080.50,1080.75,1080.50,1080.75,7,403,410.00
02/19/2004,13:14,1080.50,1080.75,1080.25,1080.25,37,43,80.00
02/19/2004,13:15,1080.50,1080.75,1079.50,1079.50,227,1977,2204.00
02/19/2004,13:16,1079.50,1080.25,1079.50,1079.50,462,1530,1992.00
02/19/2004,13:17,1079.50,1080.00,1079.25,1079.50,525,613,1138.00
02/19/2004,13:18,1079.75,1080.00,1079.50,1080.00,336,69,405.00
02/19/2004,13:19,1079.75,1080.25,1079.75,1080.00,287,223,510.00
02/19/2004,13:20,1080.00,1080.25,1080.00,1080.00,24,76,100.00
02/19/2004,13:21,1080.25,1080.25,1080.00,1080.00,680,229,909.00
02/19/2004,13:22,1079.75,1080.25,1079.75,1080.00,226,7,233.00
02/19/2004,13:23,1080.00,1080.25,1080.00,1080.00,196,190,386.00
02/19/2004,13:24,1080.00,1080.50,1080.00,1080.00,112,48,160.00
02/19/2004,13:25,1080.25,1080.25,1080.00,1080.00,54,2,56.00
02/19/2004,13:26,1080.25,1080.25,1079.75,1080.00,22,256,278.00
02/19/2004,13:27,1080.00,1080.00,1079.75,1080.00,217,1,218.00
02/19/2004,13:28,1080.00,1080.25,1079.75,1080.00,132,133,265.00
02/19/2004,13:29,1080.00,1080.25,1080.00,1080.00,3,20,23.00
02/19/2004,13:30,1080.00,1080.25,1080.00,1080.00,8,11,19.00
02/19/2004,13:31,1080.25,1080.50,1080.00,1080.50,422,419,841.00
02/19/2004,13:32,1080.50,1080.75,1080.25,1080.50,380,1012,1392.00
02/19/2004,13:33,1080.25,1080.50,1080.00,1080.25,538,387,925.00
02/19/2004,13:34,1080.25,1080.25,1079.50,1079.50,207,1140,1347.00
02/19/2004,13:35,1079.75,1079.75,1078.75,1078.75,237,2794,3031.00
02/19/2004,13:36,1078.75,1079.25,1078.50,1078.75,775,3576,4351.00
02/19/2004,13:37,1078.75,1079.00,1078.50,1079.00,1374,1361,2735.00
02/19/2004,13:38,1079.00,1079.50,1078.75,1079.25,642,261,903.00
02/19/2004,13:39,1079.50,1079.50,1079.00,1079.25,320,419,739.00
02/19/2004,13:40,1079.25,1079.50,1079.00,1079.25,47,280,327.00
02/19/2004,13:41,1079.25,1079.50,1079.00,1079.25,905,774,1679.00
02/19/2004,13:42,1079.25,1079.50,1079.00,1079.25,40,469,509.00
02/19/2004,13:43,1079.25,1079.25,1078.00,1078.25,1647,3643,5290.00
02/19/2004,13:44,1078.25,1078.50,1078.00,1078.50,923,1132,2055.00
02/19/2004,13:45,1078.50,1079.25,1078.25,1079.00,1009,815,1824.00
02/19/2004,13:46,1079.00,1079.00,1078.25,1078.50,932,1124,2056.00
02/19/2004,13:47,1078.50,1079.00,1078.25,1078.50,466,1038,1504.00
02/19/2004,13:48,1078.50,1078.75,1078.25,1078.50,175,306,481.00
02/19/2004,13:49,1078.50,1078.75,1078.25,1078.50,369,1854,2223.00
02/19/2004,13:50,1078.75,1079.25,1078.75,1079.00,1916,145,2061.00
02/19/2004,13:51,1079.25,1079.50,1078.50,1079.00,747,1496,2243.00
02/19/2004,13:52,1078.75,1079.25,1078.75,1079.25,1246,752,1998.00
02/19/2004,13:53,1079.25,1079.50,1079.00,1079.00,429,141,570.00
02/19/2004,13:54,1079.00,1079.00,1078.50,1079.00,312,636,948.00
02/19/2004,13:55,1079.00,1079.25,1078.75,1079.00,314,118,432.00
02/19/2004,13:56,1079.00,1079.75,1079.00,1079.50,1927,423,2350.00
02/19/2004,13:57,1079.50,1079.50,1079.00,1079.25,127,355,482.00
02/19/2004,13:58,1079.25,1079.25,1079.00,1079.00,20,543,563.00
02/19/2004,13:59,1079.00,1079.50,1078.50,1078.50,250,1416,1666.00
02/19/2004,14:00,1078.50,1078.75,1078.25,1078.50,616,1583,2199.00
02/19/2004,14:01,1078.50,1079.00,1078.50,1078.50,1560,270,1830.00
02/19/2004,14:02,1078.75,1078.75,1078.00,1078.25,862,1969,2831.00
02/19/2004,14:03,1078.25,1078.50,1077.25,1077.75,1768,4826,6594.00
02/19/2004,14:04,1077.75,1078.00,1077.50,1077.75,1616,1153,2769.00
02/19/2004,14:05,1077.75,1078.00,1077.25,1077.50,232,1016,1248.00
02/19/2004,14:06,1077.25,1078.00,1077.25,1078.00,657,555,1212.00
02/19/2004,14:07,1077.75,1078.25,1077.75,1078.00,994,128,1122.00
02/19/2004,14:08,1078.00,1078.50,1078.00,1078.50,726,246,972.00
02/19/2004,14:09,1078.25,1078.50,1078.25,1078.50,257,51,308.00
02/19/2004,14:10,1078.50,1078.75,1078.25,1078.50,3385,1027,4412.00
02/19/2004,14:11,1078.50,1078.75,1078.25,1078.25,164,609,773.00
02/19/2004,14:12,1078.25,1078.50,1078.00,1078.25,1735,349,2084.00
02/19/2004,14:13,1078.50,1078.75,1078.50,1078.50,372,185,557.00
02/19/2004,14:14,1078.50,1078.50,1078.25,1078.25,27,691,718.00
02/19/2004,14:15,1078.50,1078.50,1077.75,1077.75,80,913,993.00
02/19/2004,14:16,1077.75,1078.25,1077.75,1078.00,852,1022,1874.00
02/19/2004,14:17,1077.75,1078.25,1077.75,1078.00,388,411,799.00
02/19/2004,14:18,1078.00,1078.50,1077.75,1078.50,792,69,861.00
02/19/2004,14:19,1078.25,1078.50,1078.25,1078.25,42,577,619.00
02/19/2004,14:20,1078.25,1078.75,1078.25,1078.50,674,53,727.00
02/19/2004,14:21,1078.50,1078.50,1078.25,1078.25,37,318,355.00
02/19/2004,14:22,1078.25,1078.50,1078.25,1078.25,177,468,645.00
02/19/2004,14:23,1078.25,1078.50,1078.00,1078.00,21,863,884.00
02/19/2004,14:24,1078.25,1078.25,1077.75,1078.00,536,667,1203.00
02/19/2004,14:25,1078.00,1078.25,1077.75,1078.00,270,307,577.00
02/19/2004,14:26,1078.00,1078.25,1078.00,1078.25,549,61,610.00
02/19/2004,14:27,1078.25,1078.50,1078.25,1078.25,106,28,134.00
02/19/2004,14:28,1078.25,1078.25,1077.50,1077.50,67,1215,1282.00
02/19/2004,14:29,1077.50,1077.75,1075.25,1076.00,2010,10741,12751.00
02/19/2004,14:30,1076.00,1076.00,1074.50,1074.50,2804,5044,7848.00
02/19/2004,14:31,1074.50,1074.75,1070.75,1072.25,5726,10603,16329.00
02/19/2004,14:32,1072.25,1072.75,1072.00,1072.00,2933,3956,6889.00
02/19/2004,14:33,1072.00,1072.75,1071.75,1072.75,2432,1052,3484.00
02/19/2004,14:34,1072.75,1073.00,1072.50,1072.50,1416,1290,2706.00
02/19/2004,14:35,1072.75,1072.75,1072.25,1072.25,928,2298,3226.00
02/19/2004,14:36,1072.25,1072.75,1072.25,1072.75,1339,384,1723.00
02/19/2004,14:37,1072.75,1073.00,1072.50,1073.00,1284,561,1845.00
02/19/2004,14:38,1073.00,1073.00,1072.25,1072.50,918,2746,3664.00
02/19/2004,14:39,1072.50,1072.75,1072.25,1072.75,1607,1250,2857.00
02/19/2004,14:40,1072.75,1073.00,1072.50,1073.00,645,1261,1906.00
02/19/2004,14:41,1072.75,1073.50,1072.75,1073.50,1996,1137,3133.00
02/19/2004,14:42,1073.25,1073.75,1073.25,1073.50,2136,1194,3330.00
02/19/2004,14:43,1073.50,1074.25,1073.50,1074.00,1537,884,2421.00
02/19/2004,14:44,1073.75,1074.00,1073.25,1073.50,1332,2117,3449.00
02/19/2004,14:45,1073.25,1073.75,1073.25,1073.50,312,919,1231.00
02/19/2004,14:46,1073.25,1073.50,1073.00,1073.25,777,1498,2275.00
02/19/2004,14:47,1073.25,1073.50,1073.00,1073.25,247,279,526.00
02/19/2004,14:48,1073.25,1073.25,1073.00,1073.00,184,221,405.00
02/19/2004,14:49,1073.25,1073.25,1072.75,1072.75,183,2243,2426.00
02/19/2004,14:50,1073.00,1073.25,1072.75,1073.25,1640,359,1999.00
02/19/2004,14:51,1073.25,1073.25,1072.50,1073.00,1245,2470,3715.00
02/19/2004,14:52,1073.00,1073.25,1072.75,1073.00,603,549,1152.00
02/19/2004,14:53,1073.00,1073.25,1073.00,1073.00,764,783,1547.00
02/19/2004,14:54,1073.00,1073.00,1072.25,1072.50,296,1405,1701.00
02/19/2004,14:55,1072.25,1072.75,1071.25,1071.50,1074,5359,6433.00
02/19/2004,14:56,1071.50,1071.50,1070.50,1070.75,529,4298,4827.00
02/19/2004,14:57,1070.75,1070.75,1070.25,1070.50,1957,2742,4699.00
02/19/2004,14:58,1070.50,1070.75,1070.00,1070.25,1364,2457,3821.00
02/19/2004,14:59,1070.25,1070.75,1070.00,1070.50,2574,2301,4875.00
02/19/2004,15:00,1070.25,1071.25,1070.25,1071.00,2495,2195,4690.00
02/19/2004,15:01,1071.00,1071.25,1070.50,1071.00,1932,2337,4269.00
02/19/2004,15:02,1071.00,1072.00,1071.00,1071.00,3235,1781,5016.00
02/19/2004,15:03,1071.25,1071.25,1070.25,1071.00,890,1724,2614.00
02/19/2004,15:04,1071.00,1071.00,1070.25,1070.25,699,954,1653.00
02/19/2004,15:05,1070.25,1070.50,1069.50,1069.75,1215,2699,3914.00
02/19/2004,15:06,1069.75,1070.25,1069.75,1070.25,974,755,1729.00
02/19/2004,15:07,1070.25,1070.50,1070.00,1070.25,1690,616,2306.00
02/19/2004,15:08,1070.25,1070.75,1070.00,1070.75,2474,1121,3595.00
02/19/2004,15:09,1070.75,1070.75,1070.50,1070.75,1181,1416,2597.00
02/19/2004,15:10,1070.50,1070.75,1070.50,1070.50,549,432,981.00
02/19/2004,15:11,1070.75,1071.00,1070.50,1070.75,959,98,1057.00
02/19/2004,15:12,1070.75,1071.25,1070.50,1071.00,1136,721,1857.00
02/19/2004,15:13,1071.00,1071.25,1070.75,1071.25,1387,228,1615.00
02/19/2004,15:14,1071.25,1071.50,1071.00,1071.50,1450,435,1885.00
02/19/2004,15:15,1071.25,1071.75,1071.00,1071.25,3292,1545,4837.00
02/19/2004,15:16,1071.25,1071.25,1071.00,1071.00,41,4,45.00
02/19/2004,15:31,1071.00,1071.25,1070.75,1070.75,97,384,481.00
02/19/2004,15:32,1071.00,1071.00,1070.75,1071.00,59,31,90.00
02/19/2004,15:33,1071.00,1071.00,1070.75,1071.00,24,20,44.00
02/19/2004,15:34,1070.75,1071.00,1070.75,1070.75,3,138,141.00
02/19/2004,15:35,1070.50,1070.75,1070.50,1070.75,139,12,151.00
02/19/2004,15:36,1070.75,1070.75,1070.75,1070.75,21,0,21.00
02/19/2004,15:37,1071.00,1071.00,1070.75,1070.75,26,6,32.00
02/19/2004,15:38,1071.00,1071.00,1071.00,1071.00,34,0,34.00
02/19/2004,15:39,1070.75,1070.75,1070.75,1070.75,0,70,70.00
02/19/2004,15:40,1070.75,1070.75,1070.50,1070.75,4,69,73.00
02/19/2004,15:41,1070.75,1070.75,1070.75,1070.75,41,0,41.00
02/19/2004,15:42,1070.75,1070.75,1070.75,1070.75,10,0,10.00
02/19/2004,15:43,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,15:44,1070.75,1071.00,1070.75,1071.00,28,0,28.00
02/19/2004,15:45,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,15:47,1070.75,1071.00,1070.75,1071.00,7,3,10.00
02/19/2004,15:48,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,15:49,1070.75,1071.00,1070.75,1070.75,2,13,15.00
02/19/2004,15:50,1070.75,1071.00,1070.75,1070.75,1,25,26.00
02/19/2004,15:51,1071.00,1071.00,1070.75,1070.75,1,2,3.00
02/19/2004,15:52,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,15:53,1071.00,1071.00,1070.75,1070.75,3,166,169.00
02/19/2004,15:54,1070.75,1070.75,1070.75,1070.75,0,13,13.00
02/19/2004,15:55,1071.00,1071.00,1070.75,1071.00,51,1,52.00
02/19/2004,15:56,1071.00,1071.00,1070.75,1070.75,25,16,41.00
02/19/2004,15:58,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,16:00,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/19/2004,17:01,1070.00,1070.00,1069.75,1070.00,1,37,38.00
02/19/2004,17:02,1069.75,1070.00,1069.75,1069.75,25,86,111.00
02/19/2004,17:03,1069.75,1069.75,1069.75,1069.75,0,2,2.00
02/19/2004,17:04,1069.50,1070.00,1069.50,1069.75,2,26,28.00
02/19/2004,17:05,1069.75,1069.75,1069.75,1069.75,0,10,10.00
02/19/2004,17:06,1069.75,1069.75,1069.75,1069.75,0,23,23.00
02/19/2004,17:07,1070.00,1070.00,1070.00,1070.00,103,0,103.00
02/19/2004,17:08,1070.00,1070.00,1070.00,1070.00,6,0,6.00
02/19/2004,17:09,1070.25,1070.25,1070.25,1070.25,4,0,4.00
02/19/2004,17:10,1070.00,1070.25,1070.00,1070.00,1,7,8.00
02/19/2004,17:11,1070.00,1070.25,1070.00,1070.25,3,26,29.00
02/19/2004,17:12,1070.00,1070.25,1070.00,1070.25,9,1,10.00
02/19/2004,17:13,1070.25,1070.25,1070.25,1070.25,128,0,128.00
02/19/2004,17:14,1070.25,1070.25,1070.25,1070.25,38,0,38.00
02/19/2004,17:15,1070.50,1070.50,1070.25,1070.25,4,1,5.00
02/19/2004,17:16,1070.50,1070.50,1070.50,1070.50,57,0,57.00
02/19/2004,17:17,1070.50,1070.50,1070.50,1070.50,14,0,14.00
02/19/2004,17:18,1070.50,1070.50,1070.25,1070.25,1,21,22.00
02/19/2004,17:19,1070.25,1070.50,1070.25,1070.50,2,2,4.00
02/19/2004,17:20,1070.75,1070.75,1070.75,1070.75,125,0,125.00
02/19/2004,17:21,1070.50,1070.75,1070.50,1070.75,10,2,12.00
02/19/2004,17:23,1070.50,1070.75,1070.50,1070.75,1,10,11.00
02/19/2004,17:25,1070.75,1070.75,1070.50,1070.50,1,1,2.00
02/19/2004,17:26,1070.50,1070.75,1070.50,1070.75,51,5,56.00
02/19/2004,17:27,1070.75,1070.75,1070.75,1070.75,9,0,9.00
02/19/2004,17:28,1070.75,1070.75,1070.50,1070.50,5,2,7.00
02/19/2004,17:32,1070.50,1070.50,1070.50,1070.50,0,5,5.00
02/19/2004,17:33,1070.50,1070.50,1070.50,1070.50,0,23,23.00
02/19/2004,17:34,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/19/2004,17:35,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/19/2004,17:36,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/19/2004,17:37,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/19/2004,17:38,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,17:41,1070.50,1070.50,1070.50,1070.50,0,4,4.00
02/19/2004,17:42,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/19/2004,17:43,1070.50,1070.50,1070.25,1070.25,3,23,26.00
02/19/2004,17:44,1070.25,1070.25,1070.25,1070.25,0,16,16.00
02/19/2004,17:45,1070.25,1070.25,1070.00,1070.00,0,41,41.00
02/19/2004,17:46,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/19/2004,17:47,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/19/2004,17:48,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/19/2004,17:49,1070.25,1070.25,1070.25,1070.25,1,0,1.00
02/19/2004,17:50,1070.00,1070.00,1070.00,1070.00,0,5,5.00
02/19/2004,17:51,1070.00,1070.00,1070.00,1070.00,0,16,16.00
02/19/2004,17:52,1070.00,1070.00,1070.00,1070.00,0,5,5.00
02/19/2004,17:53,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/19/2004,17:54,1070.25,1070.25,1070.25,1070.25,69,0,69.00
02/19/2004,17:55,1070.25,1070.25,1070.25,1070.25,35,0,35.00
02/19/2004,17:58,1070.25,1070.25,1070.25,1070.25,5,0,5.00
02/19/2004,18:01,1070.25,1070.50,1070.25,1070.50,7,0,7.00
02/19/2004,18:04,1070.25,1070.25,1070.25,1070.25,0,2,2.00
02/19/2004,18:05,1070.25,1070.25,1070.25,1070.25,0,15,15.00
02/19/2004,18:06,1070.25,1070.25,1070.25,1070.25,0,2,2.00
02/19/2004,18:07,1070.25,1070.25,1070.25,1070.25,0,3,3.00
02/19/2004,18:08,1070.00,1070.25,1070.00,1070.25,1,2,3.00
02/19/2004,18:10,1070.25,1070.25,1069.75,1070.25,2,9,11.00
02/19/2004,18:12,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/19/2004,18:13,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/19/2004,18:15,1070.25,1070.25,1070.00,1070.00,5,1,6.00
02/19/2004,18:16,1070.50,1070.50,1070.50,1070.50,5,0,5.00
02/19/2004,18:24,1070.50,1070.50,1070.50,1070.50,1,0,1.00
02/19/2004,18:27,1070.25,1070.25,1070.25,1070.25,0,20,20.00
02/19/2004,18:28,1070.25,1070.25,1070.25,1070.25,0,2,2.00
02/19/2004,18:29,1070.50,1070.50,1070.50,1070.50,51,0,51.00
02/19/2004,18:30,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,18:31,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,18:32,1070.75,1070.75,1070.75,1070.75,10,0,10.00
02/19/2004,18:34,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,18:35,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,18:36,1070.75,1070.75,1070.75,1070.75,2,0,2.00
02/19/2004,18:37,1070.75,1070.75,1070.75,1070.75,6,0,6.00
02/19/2004,18:40,1070.75,1070.75,1070.75,1070.75,15,0,15.00
02/19/2004,18:42,1070.50,1070.50,1070.50,1070.50,0,4,4.00
02/19/2004,18:44,1070.75,1071.00,1070.75,1071.00,30,0,30.00
02/19/2004,18:45,1070.75,1070.75,1070.50,1070.50,0,34,34.00
02/19/2004,18:48,1070.50,1070.50,1070.50,1070.50,0,5,5.00
02/19/2004,18:53,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/19/2004,18:54,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,18:55,1070.75,1070.75,1070.75,1070.75,10,0,10.00
02/19/2004,18:56,1070.75,1070.75,1070.75,1070.75,14,0,14.00
02/19/2004,18:58,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,18:59,1070.75,1070.75,1070.75,1070.75,37,0,37.00
02/19/2004,19:01,1070.75,1070.75,1070.75,1070.75,15,0,15.00
02/19/2004,19:02,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/19/2004,19:14,1071.00,1071.00,1070.75,1070.75,1,1,2.00
02/19/2004,19:28,1071.00,1071.00,1071.00,1071.00,133,0,133.00
02/19/2004,19:29,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/19/2004,19:31,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/19/2004,19:35,1071.00,1071.25,1071.00,1071.25,1,1,2.00
02/19/2004,19:36,1071.00,1071.00,1071.00,1071.00,0,46,46.00
02/19/2004,19:37,1071.00,1071.00,1071.00,1071.00,0,3,3.00
02/19/2004,19:40,1071.00,1071.00,1071.00,1071.00,0,5,5.00
02/19/2004,19:41,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/19/2004,19:44,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/19/2004,19:45,1071.00,1071.00,1071.00,1071.00,0,38,38.00
02/19/2004,19:46,1071.00,1071.00,1071.00,1071.00,0,77,77.00
02/19/2004,19:47,1071.00,1071.00,1071.00,1071.00,0,25,25.00
02/19/2004,19:56,1070.75,1070.75,1070.75,1070.75,0,5,5.00
02/19/2004,19:58,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:01,1071.00,1071.00,1071.00,1071.00,50,0,50.00
02/19/2004,20:02,1071.00,1071.00,1071.00,1071.00,11,0,11.00
02/19/2004,20:06,1070.75,1070.75,1070.75,1070.75,0,3,3.00
02/19/2004,20:10,1070.75,1070.75,1070.75,1070.75,0,21,21.00
02/19/2004,20:11,1071.00,1071.00,1071.00,1071.00,20,0,20.00
02/19/2004,20:12,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:13,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:23,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:24,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:26,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:29,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:35,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:37,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,20:41,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,20:44,1070.75,1070.75,1070.75,1070.75,0,2,2.00
02/19/2004,20:46,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,20:53,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/19/2004,20:55,1071.00,1071.00,1071.00,1071.00,16,0,16.00
02/19/2004,20:56,1071.00,1071.00,1071.00,1071.00,5,0,5.00
02/19/2004,20:57,1071.25,1071.25,1071.00,1071.00,1,9,10.00
02/19/2004,20:59,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,21:01,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/19/2004,21:02,1070.75,1070.75,1070.75,1070.75,0,3,3.00
02/19/2004,21:03,1070.75,1070.75,1070.75,1070.75,0,10,10.00
02/19/2004,21:07,1071.00,1071.00,1071.00,1071.00,5,0,5.00
02/19/2004,21:19,1071.00,1071.00,1071.00,1071.00,5,0,5.00
02/19/2004,21:22,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,21:24,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,21:25,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,21:38,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/19/2004,21:40,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,21:42,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/19/2004,21:43,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,21:49,1070.75,1070.75,1070.75,1070.75,0,2,2.00
02/19/2004,21:51,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/19/2004,21:53,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/19/2004,21:59,1071.00,1071.00,1070.75,1070.75,1,1,2.00
02/19/2004,22:05,1071.00,1071.00,1070.75,1070.75,1,1,2.00
02/19/2004,22:12,1070.75,1070.75,1070.75,1070.75,0,15,15.00
02/19/2004,22:13,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/19/2004,22:15,1070.75,1070.75,1070.75,1070.75,0,38,38.00
02/19/2004,22:17,1070.50,1070.50,1070.50,1070.50,0,34,34.00
02/19/2004,22:18,1070.50,1070.50,1070.50,1070.50,0,30,30.00
02/19/2004,22:20,1070.50,1070.50,1070.50,1070.50,0,33,33.00
02/19/2004,22:22,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/19/2004,22:25,1070.75,1070.75,1070.50,1070.50,2,2,4.00
02/19/2004,22:32,1070.50,1070.50,1070.50,1070.50,0,70,70.00
02/19/2004,22:33,1070.50,1070.50,1070.50,1070.50,0,50,50.00
02/19/2004,22:35,1070.75,1070.75,1070.75,1070.75,3,0,3.00
02/19/2004,22:36,1070.75,1070.75,1070.50,1070.50,5,4,9.00
02/19/2004,22:39,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/19/2004,22:40,1070.50,1070.50,1070.50,1070.50,0,46,46.00
02/19/2004,22:45,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/19/2004,22:46,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/19/2004,22:47,1070.75,1070.75,1070.75,1070.75,6,0,6.00
02/19/2004,22:49,1070.75,1070.75,1070.75,1070.75,7,0,7.00
02/19/2004,22:54,1070.75,1070.75,1070.75,1070.75,8,0,8.00
02/19/2004,22:57,1070.75,1070.75,1070.75,1070.75,8,0,8.00
02/19/2004,23:10,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/19/2004,23:12,1070.50,1070.50,1070.50,1070.50,0,3,3.00
02/19/2004,23:16,1070.50,1070.50,1070.50,1070.50,0,24,24.00
02/19/2004,23:18,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/19/2004,23:19,1070.75,1070.75,1070.75,1070.75,35,0,35.00
02/19/2004,23:20,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,23:21,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,23:23,1070.75,1070.75,1070.75,1070.75,3,0,3.00
02/19/2004,23:30,1070.75,1070.75,1070.75,1070.75,15,0,15.00
02/19/2004,23:32,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/19/2004,23:35,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/19/2004,23:36,1070.75,1070.75,1070.75,1070.75,2,0,2.00
02/19/2004,23:39,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/19/2004,23:49,1070.75,1070.75,1070.75,1070.75,24,0,24.00
02/19/2004,23:58,1070.75,1071.00,1070.75,1071.00,4,0,4.00
02/20/2004,00:01,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/20/2004,00:05,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/20/2004,00:06,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/20/2004,00:07,1070.75,1070.75,1070.75,1070.75,0,2,2.00
02/20/2004,00:08,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/20/2004,00:09,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/20/2004,00:14,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/20/2004,00:15,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/20/2004,00:23,1070.75,1070.75,1070.75,1070.75,0,3,3.00
02/20/2004,00:24,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/20/2004,00:25,1071.00,1071.00,1071.00,1071.00,8,0,8.00
02/20/2004,00:28,1070.75,1070.75,1070.75,1070.75,0,15,15.00
02/20/2004,00:29,1070.75,1070.75,1070.75,1070.75,0,2,2.00
02/20/2004,00:31,1070.75,1070.75,1070.75,1070.75,0,3,3.00
02/20/2004,00:33,1070.75,1070.75,1070.75,1070.75,0,9,9.00
02/20/2004,00:34,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/20/2004,00:35,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/20/2004,00:40,1070.75,1070.75,1070.50,1070.50,0,16,16.00
02/20/2004,00:44,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/20/2004,00:46,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/20/2004,00:49,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/20/2004,00:50,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/20/2004,00:51,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/20/2004,00:54,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/20/2004,00:55,1071.00,1071.00,1071.00,1071.00,2,0,2.00
02/20/2004,00:58,1071.00,1071.00,1071.00,1071.00,17,0,17.00
02/20/2004,00:59,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/20/2004,01:01,1071.00,1071.00,1071.00,1071.00,41,0,41.00
02/20/2004,01:02,1071.00,1071.00,1071.00,1071.00,3,0,3.00
02/20/2004,01:03,1071.00,1071.00,1071.00,1071.00,9,0,9.00
02/20/2004,01:06,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/20/2004,01:08,1071.25,1071.25,1071.25,1071.25,10,0,10.00
02/20/2004,01:10,1071.25,1071.25,1071.25,1071.25,15,0,15.00
02/20/2004,01:11,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/20/2004,01:12,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/20/2004,01:14,1071.25,1071.50,1071.25,1071.50,93,0,93.00
02/20/2004,01:15,1071.50,1071.50,1071.50,1071.50,70,0,70.00
02/20/2004,01:16,1071.50,1071.50,1071.50,1071.50,1,0,1.00
02/20/2004,01:17,1071.25,1071.25,1071.25,1071.25,0,1,1.00
02/20/2004,01:19,1071.25,1071.25,1071.25,1071.25,0,4,4.00
02/20/2004,01:21,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/20/2004,01:22,1071.00,1071.00,1071.00,1071.00,0,10,10.00
02/20/2004,01:24,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/20/2004,01:25,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/20/2004,01:26,1071.00,1071.00,1071.00,1071.00,0,3,3.00
02/20/2004,01:28,1071.00,1071.00,1071.00,1071.00,0,31,31.00
02/20/2004,01:30,1071.00,1071.00,1071.00,1071.00,0,10,10.00
02/20/2004,01:31,1071.25,1071.25,1071.00,1071.00,1,1,2.00
02/20/2004,01:33,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/20/2004,01:37,1071.00,1071.00,1071.00,1071.00,0,10,10.00
02/20/2004,01:43,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/20/2004,01:45,1071.25,1071.25,1071.25,1071.25,2,0,2.00
02/20/2004,01:49,1071.25,1071.25,1071.25,1071.25,55,0,55.00
02/20/2004,01:50,1071.25,1071.25,1071.25,1071.25,80,0,80.00
02/20/2004,01:51,1071.25,1071.25,1071.00,1071.25,27,5,32.00
02/20/2004,01:52,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/20/2004,01:53,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/20/2004,01:54,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/20/2004,01:55,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/20/2004,01:56,1071.25,1071.25,1071.25,1071.25,42,0,42.00
02/20/2004,01:58,1071.25,1071.50,1071.25,1071.50,26,0,26.00
02/20/2004,01:59,1071.50,1071.50,1071.50,1071.50,60,0,60.00
02/20/2004,02:00,1071.75,1071.75,1071.50,1071.75,9,45,54.00
02/20/2004,02:01,1071.50,1071.75,1071.25,1071.25,1,13,14.00
02/20/2004,02:02,1071.50,1071.50,1071.25,1071.25,12,5,17.00
02/20/2004,02:03,1071.25,1071.25,1071.00,1071.00,0,118,118.00
02/20/2004,02:04,1071.00,1071.25,1071.00,1071.25,40,40,80.00
02/20/2004,02:05,1071.50,1071.50,1071.50,1071.50,43,0,43.00
02/20/2004,02:06,1071.25,1071.50,1071.25,1071.50,10,19,29.00
02/20/2004,02:07,1071.50,1071.75,1071.25,1071.25,28,14,42.00
02/20/2004,02:08,1071.25,1071.50,1071.25,1071.25,13,55,68.00
02/20/2004,02:09,1071.25,1071.50,1071.25,1071.25,12,50,62.00
02/20/2004,02:10,1071.25,1071.50,1071.00,1071.25,8,49,57.00
02/20/2004,02:11,1071.25,1071.50,1071.00,1071.25,28,50,78.00
02/20/2004,02:12,1071.50,1071.50,1071.00,1071.00,4,87,91.00
02/20/2004,02:13,1071.00,1071.25,1071.00,1071.00,14,50,64.00
02/20/2004,02:14,1071.00,1071.25,1071.00,1071.00,1,50,51.00
02/20/2004,02:15,1071.00,1071.25,1071.00,1071.00,3,50,53.00
02/20/2004,02:16,1071.00,1071.25,1071.00,1071.25,60,50,110.00
02/20/2004,02:17,1071.25,1071.25,1071.00,1071.00,43,30,73.00
02/20/2004,02:18,1071.00,1071.25,1070.75,1071.00,16,66,82.00
02/20/2004,02:19,1070.75,1071.25,1070.75,1070.75,27,69,96.00
02/20/2004,02:20,1071.25,1071.25,1070.75,1071.00,20,52,72.00
02/20/2004,02:21,1070.75,1071.00,1070.75,1070.75,20,50,70.00
02/20/2004,02:22,1070.75,1071.00,1070.75,1071.00,95,31,126.00
02/20/2004,02:23,1071.00,1071.25,1071.00,1071.25,137,25,162.00
02/20/2004,02:24,1071.25,1071.25,1071.25,1071.25,61,0,61.00
02/20/2004,02:25,1071.25,1071.25,1071.00,1071.25,10,52,62.00
02/20/2004,02:26,1071.00,1071.25,1071.00,1071.25,12,51,63.00
02/20/2004,02:27,1071.25,1071.50,1071.00,1071.50,22,40,62.00
02/20/2004,02:28,1071.50,1071.50,1071.50,1071.50,25,0,25.00
02/20/2004,02:29,1071.50,1071.50,1071.50,1071.50,5,0,5.00
02/20/2004,02:30,1071.25,1071.25,1071.25,1071.25,0,3,3.00
02/20/2004,02:31,1071.50,1071.50,1071.50,1071.50,60,0,60.00
02/20/2004,02:32,1071.50,1071.50,1071.25,1071.25,11,30,41.00
02/20/2004,02:33,1071.50,1071.50,1071.50,1071.50,4,0,4.00
02/20/2004,02:34,1071.25,1071.25,1071.25,1071.25,0,50,50.00
02/20/2004,02:35,1071.25,1071.25,1071.25,1071.25,0,10,10.00
02/20/2004,02:36,1071.25,1071.50,1071.25,1071.50,48,20,68.00
02/20/2004,02:37,1071.50,1071.75,1071.50,1071.75,31,0,31.00
02/20/2004,02:38,1071.50,1071.50,1071.50,1071.50,0,30,30.00
02/20/2004,02:39,1071.50,1071.50,1071.50,1071.50,0,19,19.00
02/20/2004,02:41,1071.50,1071.50,1071.50,1071.50,0,20,20.00
02/20/2004,02:42,1071.50,1071.50,1071.50,1071.50,0,20,20.00
02/20/2004,02:43,1071.50,1071.50,1071.50,1071.50,0,65,65.00
02/20/2004,02:44,1071.50,1071.50,1071.50,1071.50,0,2,2.00
02/20/2004,02:45,1071.50,1071.50,1071.50,1071.50,0,102,102.00
02/20/2004,02:46,1071.75,1071.75,1071.75,1071.75,4,0,4.00
02/20/2004,02:48,1071.50,1071.50,1071.50,1071.50,0,26,26.00
02/20/2004,02:51,1071.75,1071.75,1071.75,1071.75,61,0,61.00
02/20/2004,02:52,1071.75,1071.75,1071.75,1071.75,2,0,2.00
02/20/2004,02:53,1071.75,1071.75,1071.75,1071.75,11,0,11.00
02/20/2004,02:54,1071.50,1071.50,1071.50,1071.50,0,10,10.00
02/20/2004,02:55,1071.75,1071.75,1071.75,1071.75,1,0,1.00
02/20/2004,02:56,1071.75,1071.75,1071.75,1071.75,230,0,230.00
02/20/2004,02:57,1072.00,1072.25,1072.00,1072.25,124,11,135.00
02/20/2004,02:58,1072.25,1072.25,1072.25,1072.25,1,0,1.00
02/20/2004,02:59,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/20/2004,03:02,1072.25,1072.25,1072.00,1072.25,180,2,182.00
02/20/2004,03:03,1072.25,1072.75,1072.25,1072.50,229,39,268.00
02/20/2004,03:04,1072.50,1073.00,1072.50,1073.00,108,15,123.00
02/20/2004,03:05,1073.00,1073.00,1073.00,1073.00,5,0,5.00
02/20/2004,03:06,1072.75,1072.75,1072.75,1072.75,0,12,12.00
02/20/2004,03:07,1073.00,1073.25,1073.00,1073.25,144,0,144.00
02/20/2004,03:08,1073.25,1073.25,1073.00,1073.00,1,66,67.00
02/20/2004,03:09,1073.00,1073.25,1073.00,1073.00,2,17,19.00
02/20/2004,03:10,1073.25,1073.25,1073.00,1073.25,127,2,129.00
02/20/2004,03:11,1073.25,1073.50,1073.25,1073.50,107,0,107.00
02/20/2004,03:12,1073.50,1073.50,1073.25,1073.50,13,51,64.00
02/20/2004,03:14,1073.50,1073.75,1073.50,1073.75,35,1,36.00
02/20/2004,03:15,1073.50,1073.75,1073.50,1073.75,1,129,130.00
02/20/2004,03:16,1073.50,1073.75,1073.50,1073.75,287,22,309.00
02/20/2004,03:17,1073.75,1074.25,1073.75,1074.00,200,20,220.00
02/20/2004,03:18,1074.00,1074.00,1073.75,1073.75,0,24,24.00
02/20/2004,03:19,1074.00,1074.00,1073.75,1073.75,5,1,6.00
02/20/2004,03:20,1073.75,1073.75,1073.75,1073.75,0,2,2.00
02/20/2004,03:21,1074.00,1074.00,1073.75,1073.75,20,5,25.00
02/20/2004,03:22,1073.75,1074.00,1073.75,1073.75,1,88,89.00
02/20/2004,03:23,1073.75,1073.75,1073.75,1073.75,0,136,136.00
02/20/2004,03:24,1073.75,1073.75,1073.75,1073.75,0,58,58.00
02/20/2004,03:25,1073.75,1073.75,1073.75,1073.75,0,12,12.00
02/20/2004,03:26,1073.75,1073.75,1073.75,1073.75,0,13,13.00
02/20/2004,03:27,1073.75,1073.75,1073.75,1073.75,0,57,57.00
02/20/2004,03:28,1073.75,1073.75,1073.75,1073.75,0,51,51.00
02/20/2004,03:30,1073.75,1073.75,1073.75,1073.75,0,1,1.00
02/20/2004,03:31,1073.50,1073.75,1073.50,1073.50,2,5,7.00
02/20/2004,03:32,1073.50,1073.50,1073.50,1073.50,0,48,48.00
02/20/2004,03:33,1073.50,1073.75,1073.50,1073.75,2,11,13.00
02/20/2004,03:35,1073.75,1073.75,1073.75,1073.75,23,0,23.00
02/20/2004,03:38,1073.75,1073.75,1073.75,1073.75,82,0,82.00
02/20/2004,03:39,1074.00,1074.00,1073.75,1073.75,2,41,43.00
02/20/2004,03:40,1073.75,1073.75,1073.75,1073.75,0,23,23.00
02/20/2004,03:41,1073.75,1074.00,1073.75,1073.75,12,3,15.00
02/20/2004,03:42,1073.75,1074.00,1073.75,1074.00,30,5,35.00
02/20/2004,03:43,1074.00,1074.00,1074.00,1074.00,30,0,30.00
02/20/2004,03:44,1074.00,1074.00,1074.00,1074.00,41,0,41.00
02/20/2004,03:46,1074.00,1074.00,1074.00,1074.00,31,0,31.00
02/20/2004,03:47,1074.00,1074.00,1074.00,1074.00,50,0,50.00
02/20/2004,03:48,1074.00,1074.25,1074.00,1074.00,14,10,24.00
02/20/2004,03:49,1074.25,1074.25,1074.00,1074.00,30,2,32.00
02/20/2004,03:50,1074.25,1074.25,1074.00,1074.00,20,6,26.00
02/20/2004,03:51,1074.00,1074.25,1074.00,1074.25,18,2,20.00
02/20/2004,03:52,1074.25,1074.50,1074.25,1074.50,437,0,437.00
02/20/2004,03:53,1074.25,1074.50,1074.25,1074.50,2,60,62.00
02/20/2004,03:54,1074.50,1074.50,1074.25,1074.25,1,19,20.00
02/20/2004,03:55,1074.25,1074.25,1074.25,1074.25,0,69,69.00
02/20/2004,03:56,1074.25,1074.25,1074.25,1074.25,0,12,12.00
02/20/2004,03:58,1074.25,1074.50,1074.25,1074.50,9,6,15.00
02/20/2004,04:00,1074.50,1074.50,1074.50,1074.50,115,0,115.00
02/20/2004,04:02,1074.50,1074.50,1074.50,1074.50,7,0,7.00
02/20/2004,04:03,1074.50,1074.50,1074.50,1074.50,81,0,81.00
02/20/2004,04:04,1074.50,1074.50,1074.50,1074.50,87,0,87.00
02/20/2004,04:05,1074.50,1074.75,1074.50,1074.50,26,3,29.00
02/20/2004,04:06,1074.50,1074.75,1074.50,1074.75,122,2,124.00
02/20/2004,04:07,1074.75,1075.00,1074.75,1074.75,7,4,11.00
02/20/2004,04:08,1074.50,1074.75,1074.50,1074.50,1,5,6.00
02/20/2004,04:09,1074.50,1074.50,1074.50,1074.50,0,2,2.00
02/20/2004,04:10,1074.75,1074.75,1074.75,1074.75,20,0,20.00
02/20/2004,04:11,1074.75,1075.00,1074.75,1075.00,2,0,2.00
02/20/2004,04:12,1074.75,1074.75,1074.75,1074.75,0,28,28.00
02/20/2004,04:13,1074.75,1075.00,1074.75,1075.00,139,10,149.00
02/20/2004,04:14,1075.00,1075.25,1075.00,1075.25,73,0,73.00
02/20/2004,04:15,1075.00,1075.00,1074.75,1074.75,0,42,42.00
02/20/2004,04:16,1075.00,1075.00,1074.75,1075.00,19,30,49.00
02/20/2004,04:17,1074.75,1074.75,1074.75,1074.75,0,8,8.00
02/20/2004,04:18,1074.75,1074.75,1074.75,1074.75,0,1,1.00
02/20/2004,04:19,1074.50,1074.50,1074.25,1074.50,38,73,111.00
02/20/2004,04:20,1074.50,1074.50,1074.50,1074.50,17,0,17.00
02/20/2004,04:21,1074.50,1074.50,1074.50,1074.50,54,0,54.00
02/20/2004,04:22,1074.50,1074.50,1074.25,1074.25,1,1,2.00
02/20/2004,04:23,1074.25,1074.25,1074.25,1074.25,0,2,2.00
02/20/2004,04:24,1074.25,1074.75,1074.25,1074.50,56,3,59.00
02/20/2004,04:25,1074.75,1075.00,1074.75,1075.00,119,0,119.00
02/20/2004,04:26,1075.00,1075.00,1075.00,1075.00,41,0,41.00
02/20/2004,04:27,1075.00,1075.00,1075.00,1075.00,18,0,18.00
02/20/2004,04:28,1075.00,1075.25,1075.00,1075.25,4,5,9.00
02/20/2004,04:29,1075.00,1075.00,1075.00,1075.00,0,1,1.00
02/20/2004,04:30,1075.00,1075.00,1074.75,1075.00,6,16,22.00
02/20/2004,04:31,1075.00,1075.00,1075.00,1075.00,46,0,46.00
02/20/2004,04:32,1075.00,1075.25,1075.00,1075.25,10,0,10.00
02/20/2004,04:33,1075.00,1075.00,1075.00,1075.00,0,48,48.00
02/20/2004,04:36,1074.75,1074.75,1074.75,1074.75,0,1,1.00
02/20/2004,04:37,1074.75,1074.75,1074.75,1074.75,0,26,26.00
02/20/2004,04:38,1074.75,1074.75,1074.50,1074.75,2,33,35.00
02/20/2004,04:39,1075.00,1075.00,1074.75,1074.75,2,2,4.00
02/20/2004,04:40,1075.00,1075.00,1074.75,1074.75,24,16,40.00
02/20/2004,04:41,1074.75,1074.75,1074.75,1074.75,0,33,33.00
02/20/2004,04:42,1074.75,1074.75,1074.75,1074.75,0,1,1.00
02/20/2004,04:43,1074.75,1074.75,1074.75,1074.75,0,35,35.00
02/20/2004,04:44,1074.75,1074.75,1074.75,1074.75,0,7,7.00
02/20/2004,04:45,1074.75,1074.75,1074.75,1074.75,0,40,40.00
02/20/2004,04:46,1074.75,1074.75,1074.75,1074.75,0,67,67.00
02/20/2004,04:47,1074.75,1074.75,1074.75,1074.75,0,3,3.00
02/20/2004,04:48,1074.50,1074.50,1074.50,1074.50,0,34,34.00
02/20/2004,04:49,1074.50,1074.50,1074.50,1074.50,0,1,1.00
02/20/2004,04:50,1074.75,1074.75,1074.25,1074.25,1,66,67.00
02/20/2004,04:51,1074.50,1074.50,1074.50,1074.50,55,0,55.00
02/20/2004,04:52,1074.50,1074.50,1074.50,1074.50,1,0,1.00
02/20/2004,04:53,1074.50,1074.75,1074.50,1074.50,16,35,51.00
02/20/2004,04:54,1074.50,1074.50,1074.50,1074.50,0,2,2.00
02/20/2004,04:55,1074.50,1074.50,1074.50,1074.50,0,8,8.00
02/20/2004,04:56,1074.75,1074.75,1074.75,1074.75,46,0,46.00
02/20/2004,04:57,1074.75,1074.75,1074.75,1074.75,54,0,54.00
02/20/2004,04:59,1074.75,1074.75,1074.75,1074.75,5,0,5.00
02/20/2004,05:01,1074.75,1074.75,1074.75,1074.75,26,0,26.00
02/20/2004,05:02,1074.75,1075.00,1074.75,1074.75,3,20,23.00
02/20/2004,05:03,1074.75,1074.75,1074.75,1074.75,0,19,19.00
02/20/2004,05:04,1074.50,1074.50,1074.50,1074.50,0,66,66.00
02/20/2004,05:06,1074.25,1074.25,1074.25,1074.25,0,41,41.00
02/20/2004,05:07,1074.00,1074.00,1074.00,1074.00,0,17,17.00
02/20/2004,05:08,1074.00,1074.00,1074.00,1074.00,0,41,41.00
02/20/2004,05:09,1074.00,1074.00,1074.00,1074.00,0,20,20.00
02/20/2004,05:10,1074.00,1074.00,1074.00,1074.00,0,10,10.00
02/20/2004,05:11,1074.00,1074.00,1074.00,1074.00,0,11,11.00
02/20/2004,05:12,1074.00,1074.00,1074.00,1074.00,0,38,38.00
02/20/2004,05:13,1074.00,1074.00,1073.75,1074.00,10,117,127.00
02/20/2004,05:14,1073.75,1074.00,1073.75,1073.75,5,7,12.00
02/20/2004,05:15,1073.75,1073.75,1073.75,1073.75,0,74,74.00
02/20/2004,05:16,1073.75,1073.75,1073.75,1073.75,0,33,33.00
02/20/2004,05:17,1073.75,1073.75,1073.75,1073.75,0,9,9.00
02/20/2004,05:18,1073.75,1073.75,1073.50,1073.50,0,11,11.00
02/20/2004,05:19,1073.50,1073.50,1073.50,1073.50,0,53,53.00
02/20/2004,05:20,1073.50,1073.50,1073.25,1073.25,0,19,19.00
02/20/2004,05:21,1073.50,1073.50,1073.25,1073.50,13,1,14.00
02/20/2004,05:22,1073.75,1073.75,1073.25,1073.25,1,16,17.00
02/20/2004,05:23,1073.50,1073.50,1073.50,1073.50,1,0,1.00
02/20/2004,05:24,1073.50,1073.50,1073.50,1073.50,3,0,3.00
02/20/2004,05:25,1073.25,1073.25,1073.25,1073.25,0,3,3.00
02/20/2004,05:26,1073.25,1073.25,1073.25,1073.25,0,12,12.00
02/20/2004,05:27,1073.50,1073.50,1073.25,1073.25,1,50,51.00
02/20/2004,05:28,1073.25,1073.25,1073.25,1073.25,0,12,12.00
02/20/2004,05:29,1073.25,1073.25,1073.25,1073.25,0,12,12.00
02/20/2004,05:30,1073.50,1073.50,1073.25,1073.50,49,6,55.00
02/20/2004,05:31,1073.50,1073.50,1073.50,1073.50,2,0,2.00
02/20/2004,05:33,1073.50,1073.50,1073.25,1073.25,1,5,6.00
02/20/2004,05:34,1073.25,1073.25,1073.00,1073.00,0,156,156.00
02/20/2004,05:35,1073.00,1073.00,1073.00,1073.00,0,24,24.00
02/20/2004,05:36,1072.75,1072.75,1072.50,1072.50,7,136,143.00
02/20/2004,05:37,1072.75,1072.75,1072.50,1072.50,2,1,3.00
02/20/2004,05:38,1072.75,1072.75,1072.75,1072.75,212,0,212.00
02/20/2004,05:39,1072.75,1072.75,1072.50,1072.50,5,22,27.00
02/20/2004,05:40,1072.50,1072.50,1072.50,1072.50,0,62,62.00
02/20/2004,05:41,1072.50,1072.50,1072.50,1072.50,0,27,27.00
02/20/2004,05:42,1072.50,1072.50,1072.50,1072.50,0,6,6.00
02/20/2004,05:43,1072.50,1072.50,1072.50,1072.50,0,28,28.00
02/20/2004,05:44,1072.50,1072.50,1072.50,1072.50,0,9,9.00
02/20/2004,05:45,1072.50,1072.50,1072.50,1072.50,0,2,2.00
02/20/2004,05:47,1072.75,1072.75,1072.75,1072.75,53,0,53.00
02/20/2004,05:48,1073.00,1073.25,1072.75,1073.00,51,31,82.00
02/20/2004,05:49,1073.00,1073.00,1072.75,1073.00,5,10,15.00
02/20/2004,05:50,1073.00,1073.00,1073.00,1073.00,1,0,1.00
02/20/2004,05:52,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/20/2004,05:53,1073.00,1073.00,1073.00,1073.00,5,0,5.00
02/20/2004,05:54,1073.00,1073.00,1073.00,1073.00,6,0,6.00
02/20/2004,05:56,1073.00,1073.00,1073.00,1073.00,17,0,17.00
02/20/2004,05:57,1073.25,1073.25,1073.25,1073.25,17,0,17.00
02/20/2004,05:58,1073.00,1073.25,1073.00,1073.25,3,8,11.00
02/20/2004,05:59,1073.25,1073.25,1073.25,1073.25,28,0,28.00
02/20/2004,06:00,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/20/2004,06:01,1073.00,1073.00,1073.00,1073.00,0,33,33.00
02/20/2004,06:03,1073.00,1073.00,1072.75,1072.75,0,57,57.00
02/20/2004,06:04,1073.00,1073.00,1073.00,1073.00,5,0,5.00
02/20/2004,06:06,1073.00,1073.00,1073.00,1073.00,25,0,25.00
02/20/2004,06:07,1073.00,1073.00,1073.00,1073.00,24,0,24.00
02/20/2004,06:08,1073.00,1073.25,1073.00,1073.25,8,0,8.00
02/20/2004,06:09,1073.25,1073.25,1073.25,1073.25,72,0,72.00
02/20/2004,06:11,1073.00,1073.00,1073.00,1073.00,0,13,13.00
02/20/2004,06:12,1072.75,1072.75,1072.75,1072.75,0,32,32.00
02/20/2004,06:13,1072.75,1072.75,1072.25,1072.25,0,157,157.00
02/20/2004,06:14,1072.25,1072.50,1072.00,1072.00,16,188,204.00
02/20/2004,06:15,1072.00,1072.00,1071.75,1072.00,43,28,71.00
02/20/2004,06:16,1072.00,1072.00,1072.00,1072.00,44,0,44.00
02/20/2004,06:17,1072.00,1072.00,1072.00,1072.00,121,0,121.00
02/20/2004,06:18,1072.25,1072.25,1072.25,1072.25,58,0,58.00
02/20/2004,06:19,1072.25,1072.25,1072.25,1072.25,3,0,3.00
02/20/2004,06:20,1072.25,1072.50,1072.25,1072.25,61,24,85.00
02/20/2004,06:21,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/20/2004,06:23,1072.00,1072.25,1072.00,1072.00,1,12,13.00
02/20/2004,06:24,1072.00,1072.00,1072.00,1072.00,0,3,3.00
02/20/2004,06:26,1072.25,1072.50,1072.25,1072.50,67,0,67.00
02/20/2004,06:27,1072.25,1072.25,1072.25,1072.25,0,5,5.00
02/20/2004,06:28,1072.25,1072.25,1072.25,1072.25,0,24,24.00
02/20/2004,06:29,1072.00,1072.25,1072.00,1072.25,53,57,110.00
02/20/2004,06:30,1072.00,1072.00,1072.00,1072.00,0,2,2.00
02/20/2004,06:33,1072.25,1072.25,1072.00,1072.00,3,4,7.00
02/20/2004,06:34,1072.25,1072.25,1072.00,1072.00,1,3,4.00
02/20/2004,06:36,1072.25,1072.25,1072.00,1072.25,2,56,58.00
02/20/2004,06:37,1072.00,1072.25,1072.00,1072.25,10,4,14.00
02/20/2004,06:38,1072.00,1072.00,1072.00,1072.00,0,9,9.00
02/20/2004,06:39,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/20/2004,06:40,1072.00,1072.25,1072.00,1072.00,2,22,24.00
02/20/2004,06:41,1072.00,1072.00,1072.00,1072.00,0,6,6.00
02/20/2004,06:42,1072.00,1072.00,1072.00,1072.00,0,10,10.00
02/20/2004,06:43,1072.00,1072.25,1072.00,1072.00,1,5,6.00
02/20/2004,06:44,1072.25,1072.25,1072.00,1072.00,1,1,2.00
02/20/2004,06:45,1072.00,1072.00,1072.00,1072.00,0,3,3.00
02/20/2004,06:47,1072.25,1072.25,1072.25,1072.25,2,0,2.00
02/20/2004,06:48,1072.25,1072.25,1072.25,1072.25,2,0,2.00
02/20/2004,06:49,1072.00,1072.25,1072.00,1072.00,1,10,11.00
02/20/2004,06:50,1072.25,1072.25,1072.25,1072.25,2,0,2.00
02/20/2004,06:52,1072.25,1072.25,1072.25,1072.25,5,0,5.00
02/20/2004,06:53,1072.25,1072.25,1072.00,1072.00,1,106,107.00
02/20/2004,06:54,1072.00,1072.25,1072.00,1072.00,1,64,65.00
02/20/2004,06:55,1072.00,1072.25,1072.00,1072.25,2,2,4.00
02/20/2004,06:56,1072.25,1072.25,1072.00,1072.25,33,24,57.00
02/20/2004,07:00,1072.00,1072.25,1072.00,1072.25,2,1,3.00
02/20/2004,07:01,1072.00,1072.25,1072.00,1072.25,1,3,4.00
02/20/2004,07:02,1072.00,1072.25,1072.00,1072.25,2,26,28.00
02/20/2004,07:03,1072.25,1072.25,1072.25,1072.25,3,0,3.00
02/20/2004,07:06,1072.25,1072.25,1072.25,1072.25,4,0,4.00
02/20/2004,07:07,1072.25,1072.25,1072.25,1072.25,20,0,20.00
02/20/2004,07:08,1072.25,1072.25,1072.00,1072.25,8,4,12.00
02/20/2004,07:10,1072.25,1072.50,1072.25,1072.50,148,0,148.00
02/20/2004,07:11,1072.50,1072.50,1072.25,1072.50,16,2,18.00
02/20/2004,07:12,1072.50,1072.50,1072.25,1072.50,13,5,18.00
02/20/2004,07:13,1072.50,1072.50,1072.50,1072.50,45,0,45.00
02/20/2004,07:14,1072.50,1072.50,1072.25,1072.50,96,6,102.00
02/20/2004,07:15,1072.50,1072.75,1072.50,1072.50,62,177,239.00
02/20/2004,07:16,1072.75,1072.75,1072.50,1072.50,32,11,43.00
02/20/2004,07:17,1072.50,1072.50,1072.50,1072.50,0,12,12.00
02/20/2004,07:18,1072.50,1072.75,1072.50,1072.75,268,25,293.00
02/20/2004,07:19,1072.75,1072.75,1072.75,1072.75,50,0,50.00
02/20/2004,07:20,1072.75,1073.00,1072.50,1072.50,10,19,29.00
02/20/2004,07:21,1072.75,1072.75,1072.75,1072.75,34,0,34.00
02/20/2004,07:22,1073.00,1073.00,1072.75,1072.75,31,30,61.00
02/20/2004,07:23,1072.75,1073.00,1072.75,1072.75,2,198,200.00
02/20/2004,07:24,1072.75,1073.00,1072.75,1072.75,14,19,33.00
02/20/2004,07:25,1072.75,1072.75,1072.50,1072.50,0,116,116.00
02/20/2004,07:26,1072.75,1073.00,1072.50,1073.00,243,25,268.00
02/20/2004,07:27,1072.75,1072.75,1072.50,1072.50,0,29,29.00
02/20/2004,07:28,1072.50,1072.75,1072.50,1072.50,30,79,109.00
02/20/2004,07:29,1072.50,1072.50,1072.25,1072.25,0,99,99.00
02/20/2004,07:30,1072.25,1072.50,1071.75,1071.75,15,346,361.00
02/20/2004,07:31,1072.00,1072.00,1070.50,1071.00,356,1040,1396.00
02/20/2004,07:32,1071.00,1071.25,1070.75,1071.25,153,488,641.00
02/20/2004,07:33,1071.25,1071.75,1071.25,1071.50,466,22,488.00
02/20/2004,07:34,1071.50,1071.75,1071.00,1071.00,274,240,514.00
02/20/2004,07:35,1071.25,1071.50,1071.00,1071.25,237,94,331.00
02/20/2004,07:36,1071.00,1071.00,1070.50,1070.75,5,428,433.00
02/20/2004,07:37,1070.75,1070.75,1070.25,1070.75,238,184,422.00
02/20/2004,07:38,1070.75,1070.75,1070.50,1070.75,144,79,223.00
02/20/2004,07:39,1070.50,1070.75,1070.50,1070.75,39,4,43.00
02/20/2004,07:40,1070.75,1071.00,1070.50,1071.00,148,2,150.00
02/20/2004,07:41,1071.00,1071.00,1070.75,1070.75,12,56,68.00
02/20/2004,07:42,1070.75,1071.00,1070.50,1070.50,6,165,171.00
02/20/2004,07:43,1070.25,1070.50,1070.25,1070.50,84,306,390.00
02/20/2004,07:44,1070.50,1070.75,1070.25,1070.50,38,25,63.00
02/20/2004,07:45,1070.25,1070.50,1070.25,1070.25,1,12,13.00
02/20/2004,07:46,1070.25,1070.50,1070.25,1070.50,73,8,81.00
02/20/2004,07:47,1070.50,1070.75,1070.50,1070.75,266,0,266.00
02/20/2004,07:48,1070.75,1071.00,1070.75,1071.00,222,8,230.00
02/20/2004,07:49,1071.00,1071.50,1071.00,1071.25,225,26,251.00
02/20/2004,07:50,1071.25,1071.50,1071.00,1071.50,98,12,110.00
02/20/2004,07:51,1071.50,1071.50,1071.25,1071.25,2,70,72.00
02/20/2004,07:52,1071.25,1071.25,1071.25,1071.25,0,69,69.00
02/20/2004,07:53,1071.25,1071.25,1071.00,1071.25,29,24,53.00
02/20/2004,07:54,1071.50,1071.50,1071.25,1071.25,15,5,20.00
02/20/2004,07:55,1071.25,1071.50,1071.25,1071.25,5,4,9.00
02/20/2004,07:56,1071.25,1071.50,1071.25,1071.50,201,16,217.00
02/20/2004,07:57,1071.75,1072.25,1071.75,1072.00,254,157,411.00
02/20/2004,07:58,1072.00,1072.25,1072.00,1072.00,3,40,43.00
02/20/2004,07:59,1072.00,1072.00,1071.75,1071.75,12,20,32.00
02/20/2004,08:00,1071.75,1072.25,1071.75,1071.75,191,71,262.00
02/20/2004,08:01,1072.00,1072.25,1071.75,1072.25,211,141,352.00
02/20/2004,08:02,1072.00,1072.50,1072.00,1072.25,76,55,131.00
02/20/2004,08:03,1072.25,1072.25,1072.00,1072.25,59,80,139.00
02/20/2004,08:04,1072.25,1072.25,1072.00,1072.00,53,18,71.00
02/20/2004,08:05,1072.25,1072.25,1072.00,1072.25,17,2,19.00
02/20/2004,08:06,1072.00,1072.50,1072.00,1072.25,65,2,67.00
02/20/2004,08:07,1072.25,1072.50,1072.25,1072.50,11,11,22.00
02/20/2004,08:08,1072.25,1072.25,1072.25,1072.25,0,55,55.00
02/20/2004,08:09,1072.25,1072.25,1072.25,1072.25,0,140,140.00
02/20/2004,08:10,1072.25,1072.50,1072.25,1072.50,4,6,10.00
02/20/2004,08:11,1072.25,1072.50,1072.25,1072.50,159,1,160.00
02/20/2004,08:12,1072.50,1072.75,1072.50,1072.75,485,5,490.00
02/20/2004,08:13,1072.75,1073.00,1072.75,1072.75,76,172,248.00
02/20/2004,08:14,1072.75,1073.00,1072.50,1072.75,38,291,329.00
02/20/2004,08:15,1072.75,1073.00,1072.75,1072.75,60,6,66.00
02/20/2004,08:16,1072.75,1072.75,1072.50,1072.50,0,9,9.00
02/20/2004,08:17,1072.50,1072.50,1072.50,1072.50,0,2,2.00
02/20/2004,08:18,1072.50,1072.50,1072.50,1072.50,0,8,8.00
02/20/2004,08:19,1072.50,1072.75,1072.50,1072.50,5,119,124.00
02/20/2004,08:20,1072.50,1072.75,1072.50,1072.50,3,111,114.00
02/20/2004,08:21,1072.50,1072.50,1072.50,1072.50,0,18,18.00
02/20/2004,08:22,1072.50,1072.50,1072.50,1072.50,0,56,56.00
02/20/2004,08:23,1072.50,1072.75,1072.50,1072.50,5,43,48.00
02/20/2004,08:24,1072.50,1072.50,1072.50,1072.50,0,54,54.00
02/20/2004,08:25,1072.50,1072.50,1072.25,1072.50,9,63,72.00
02/20/2004,08:26,1072.50,1072.75,1072.25,1072.50,180,23,203.00
02/20/2004,08:27,1072.50,1073.00,1072.50,1072.75,225,104,329.00
02/20/2004,08:28,1072.75,1073.75,1072.75,1073.25,770,453,1223.00
02/20/2004,08:29,1073.25,1073.50,1073.00,1073.00,4,672,676.00
02/20/2004,08:30,1073.00,1073.75,1073.00,1073.25,1293,149,1442.00
02/20/2004,08:31,1073.50,1074.00,1073.25,1073.50,1930,2074,4004.00
02/20/2004,08:32,1073.50,1073.75,1072.75,1072.75,615,1710,2325.00
02/20/2004,08:33,1072.75,1073.25,1072.75,1072.75,950,246,1196.00
02/20/2004,08:34,1072.75,1073.25,1072.75,1073.25,435,721,1156.00
02/20/2004,08:35,1073.00,1073.50,1072.75,1072.75,562,1058,1620.00
02/20/2004,08:36,1072.75,1073.25,1072.75,1073.00,607,832,1439.00
02/20/2004,08:37,1072.75,1073.25,1072.75,1072.75,1168,1254,2422.00
02/20/2004,08:38,1072.75,1072.75,1071.75,1071.75,1101,3385,4486.00
02/20/2004,08:39,1071.75,1072.25,1071.75,1072.00,1413,963,2376.00
02/20/2004,08:40,1072.00,1072.00,1071.50,1071.75,681,2511,3192.00
02/20/2004,08:41,1071.75,1072.25,1071.50,1072.00,1283,1050,2333.00
02/20/2004,08:42,1071.75,1072.00,1071.50,1071.75,748,1235,1983.00
02/20/2004,08:43,1072.00,1072.00,1071.00,1071.25,1481,2341,3822.00
02/20/2004,08:44,1071.25,1071.50,1070.75,1071.00,1506,2249,3755.00
02/20/2004,08:45,1071.00,1071.00,1070.00,1070.25,3270,3380,6650.00
02/20/2004,08:46,1070.50,1070.75,1069.50,1070.00,1558,3621,5179.00
02/20/2004,08:47,1070.25,1070.75,1070.00,1070.50,1853,1382,3235.00
02/20/2004,08:48,1070.75,1070.75,1070.00,1070.75,881,1021,1902.00
02/20/2004,08:49,1070.50,1071.00,1070.25,1071.00,1531,705,2236.00
02/20/2004,08:50,1071.00,1071.75,1070.75,1071.50,3711,992,4703.00
02/20/2004,08:51,1071.75,1071.75,1071.00,1071.50,548,1890,2438.00
02/20/2004,08:52,1071.25,1071.50,1071.25,1071.50,154,576,730.00
02/20/2004,08:53,1071.50,1072.00,1071.25,1071.25,2541,2203,4744.00
02/20/2004,08:54,1071.25,1071.75,1071.25,1071.50,795,1115,1910.00
02/20/2004,08:55,1071.50,1071.75,1071.25,1071.25,515,288,803.00
02/20/2004,08:56,1071.25,1071.50,1070.75,1071.00,969,3352,4321.00
02/20/2004,08:57,1071.00,1071.50,1070.75,1071.50,1516,639,2155.00
02/20/2004,08:58,1071.50,1072.00,1069.75,1069.75,2485,8008,10493.00
02/20/2004,08:59,1069.75,1070.00,1069.25,1069.25,564,2191,2755.00
02/20/2004,09:00,1069.50,1069.75,1068.75,1069.50,3205,3785,6990.00
02/20/2004,09:01,1069.25,1070.00,1069.00,1070.00,1652,1036,2688.00
02/20/2004,09:02,1070.00,1070.00,1069.25,1069.25,614,1569,2183.00
02/20/2004,09:03,1069.25,1069.75,1069.25,1069.75,631,856,1487.00
02/20/2004,09:04,1069.75,1069.75,1069.25,1069.75,451,368,819.00
02/20/2004,09:05,1069.50,1069.75,1069.50,1069.75,112,53,165.00
02/20/2004,09:06,1069.75,1070.00,1069.25,1070.00,918,968,1886.00
02/20/2004,09:07,1070.00,1070.25,1069.25,1069.75,1462,655,2117.00
02/20/2004,09:08,1069.75,1070.25,1069.50,1070.00,861,191,1052.00
02/20/2004,09:09,1070.00,1071.00,1070.00,1070.75,2815,683,3498.00
02/20/2004,09:10,1070.75,1071.25,1070.25,1071.00,1409,757,2166.00
02/20/2004,09:11,1071.00,1071.25,1070.50,1070.50,781,1081,1862.00
02/20/2004,09:12,1070.50,1071.00,1070.50,1071.00,478,593,1071.00
02/20/2004,09:13,1071.00,1071.00,1070.00,1070.00,563,1163,1726.00
02/20/2004,09:14,1070.00,1070.50,1070.00,1070.25,741,851,1592.00
02/20/2004,09:15,1070.00,1070.75,1070.00,1070.50,637,82,719.00
02/20/2004,09:16,1070.75,1071.00,1070.50,1071.00,1314,1014,2328.00
02/20/2004,09:17,1070.75,1071.50,1070.75,1071.25,2832,425,3257.00
02/20/2004,09:18,1071.00,1071.25,1070.75,1070.75,462,1542,2004.00
02/20/2004,09:19,1071.00,1071.50,1070.75,1071.25,635,333,968.00
02/20/2004,09:20,1071.25,1071.25,1070.50,1070.50,462,1041,1503.00
02/20/2004,09:21,1070.50,1070.75,1070.00,1070.25,564,1711,2275.00
02/20/2004,09:22,1070.25,1070.50,1070.00,1070.00,114,767,881.00
02/20/2004,09:23,1070.00,1070.50,1069.75,1070.25,552,181,733.00
02/20/2004,09:24,1070.25,1070.50,1069.75,1070.25,506,564,1070.00
02/20/2004,09:25,1070.25,1070.25,1069.50,1069.50,170,1322,1492.00
02/20/2004,09:26,1069.50,1070.50,1069.50,1070.50,1846,189,2035.00
02/20/2004,09:27,1070.50,1070.50,1070.00,1070.25,538,359,897.00
02/20/2004,09:28,1070.25,1070.75,1070.25,1070.50,517,502,1019.00
02/20/2004,09:29,1070.25,1070.75,1070.25,1070.50,178,228,406.00
02/20/2004,09:30,1070.50,1070.50,1069.25,1069.25,256,2441,2697.00
02/20/2004,09:31,1069.25,1069.75,1068.75,1069.75,1438,1500,2938.00
02/20/2004,09:32,1069.50,1070.00,1069.00,1069.25,456,1151,1607.00
02/20/2004,09:33,1069.25,1070.00,1069.25,1069.50,789,76,865.00
02/20/2004,09:34,1069.75,1069.75,1069.50,1069.50,473,20,493.00
02/20/2004,09:35,1069.75,1069.75,1069.25,1069.50,420,316,736.00
02/20/2004,09:36,1069.50,1069.50,1069.25,1069.50,175,31,206.00
02/20/2004,09:37,1069.25,1069.75,1069.25,1069.25,327,199,526.00
02/20/2004,09:38,1069.25,1069.25,1068.50,1068.75,791,3033,3824.00
02/20/2004,09:39,1068.75,1068.75,1066.75,1067.00,2198,7852,10050.00
02/20/2004,09:40,1067.00,1067.50,1067.00,1067.00,1736,1366,3102.00
02/20/2004,09:41,1067.00,1067.75,1066.75,1067.75,2584,893,3477.00
02/20/2004,09:42,1067.75,1067.75,1066.75,1067.00,1548,3868,5416.00
02/20/2004,09:43,1067.00,1067.25,1066.75,1066.75,696,1404,2100.00
02/20/2004,09:44,1066.75,1067.50,1066.75,1066.75,1900,1124,3024.00
02/20/2004,09:45,1066.75,1066.75,1065.00,1066.00,5454,8088,13542.00
02/20/2004,09:46,1065.75,1066.00,1063.75,1064.50,3578,5300,8878.00
02/20/2004,09:47,1064.50,1064.75,1064.00,1064.50,2146,1711,3857.00
02/20/2004,09:48,1064.50,1064.50,1064.00,1064.25,1805,1866,3671.00
02/20/2004,09:49,1064.25,1065.25,1064.00,1065.00,1918,596,2514.00
02/20/2004,09:50,1065.00,1065.25,1065.00,1065.25,1384,830,2214.00
02/20/2004,09:51,1065.00,1065.25,1064.75,1065.00,891,473,1364.00
02/20/2004,09:52,1065.00,1065.50,1064.75,1065.00,1071,692,1763.00
02/20/2004,09:53,1065.00,1065.25,1064.75,1065.25,349,630,979.00
02/20/2004,09:54,1065.25,1065.25,1064.50,1064.75,1114,1238,2352.00
02/20/2004,09:55,1064.75,1065.25,1064.75,1065.00,984,795,1779.00
02/20/2004,09:56,1065.00,1065.25,1064.75,1065.25,442,164,606.00
02/20/2004,09:57,1065.25,1065.50,1065.00,1065.50,320,70,390.00
02/20/2004,09:58,1065.25,1065.50,1065.00,1065.25,475,926,1401.00
02/20/2004,09:59,1065.25,1065.25,1064.50,1064.50,378,1644,2022.00
02/20/2004,10:00,1064.50,1065.25,1064.50,1065.25,1016,938,1954.00
02/20/2004,10:01,1065.25,1065.25,1065.00,1065.25,926,39,965.00
02/20/2004,10:02,1065.25,1065.25,1064.50,1064.50,296,973,1269.00
02/20/2004,10:03,1064.50,1065.25,1064.25,1065.25,1746,846,2592.00
02/20/2004,10:04,1065.25,1065.75,1065.00,1065.50,1075,138,1213.00
02/20/2004,10:05,1065.50,1065.75,1065.25,1065.25,136,828,964.00
02/20/2004,10:06,1065.50,1065.75,1065.25,1065.50,702,738,1440.00
02/20/2004,10:07,1065.50,1066.00,1065.50,1066.00,881,322,1203.00
02/20/2004,10:08,1066.00,1066.50,1065.75,1066.25,2802,648,3450.00
02/20/2004,10:09,1066.50,1066.75,1066.25,1066.50,1735,553,2288.00
02/20/2004,10:10,1066.50,1066.75,1066.25,1066.25,319,641,960.00
02/20/2004,10:11,1066.50,1066.50,1066.00,1066.00,336,469,805.00
02/20/2004,10:12,1066.00,1066.50,1066.00,1066.50,249,339,588.00
02/20/2004,10:13,1066.25,1066.75,1066.25,1066.50,585,288,873.00
02/20/2004,10:14,1066.25,1066.75,1066.25,1066.50,312,227,539.00
02/20/2004,10:15,1066.50,1066.50,1066.25,1066.25,162,103,265.00
02/20/2004,10:16,1066.25,1066.75,1066.25,1066.25,174,512,686.00
02/20/2004,10:17,1066.25,1066.25,1065.50,1066.00,540,1682,2222.00
02/20/2004,10:18,1066.00,1066.00,1065.50,1065.50,1041,424,1465.00
02/20/2004,10:19,1065.75,1066.00,1065.50,1066.00,300,762,1062.00
02/20/2004,10:20,1066.00,1066.25,1065.75,1066.00,366,491,857.00
02/20/2004,10:21,1066.00,1066.25,1066.00,1066.25,342,25,367.00
02/20/2004,10:22,1066.25,1066.50,1066.00,1066.50,628,162,790.00
02/20/2004,10:23,1066.50,1066.50,1066.25,1066.25,172,407,579.00
02/20/2004,10:24,1066.00,1066.50,1066.00,1066.00,306,487,793.00
02/20/2004,10:25,1066.00,1066.25,1065.75,1066.25,575,263,838.00
02/20/2004,10:26,1066.50,1066.75,1066.25,1066.50,483,197,680.00
02/20/2004,10:27,1066.50,1066.75,1066.25,1066.75,429,112,541.00
02/20/2004,10:28,1066.75,1066.75,1066.50,1066.75,379,65,444.00
02/20/2004,10:29,1066.75,1066.75,1066.00,1066.00,107,803,910.00
02/20/2004,10:30,1066.00,1066.75,1066.00,1066.75,800,466,1266.00
02/20/2004,10:31,1066.50,1067.00,1066.50,1066.75,708,280,988.00
02/20/2004,10:32,1067.00,1067.00,1066.75,1067.00,333,381,714.00
02/20/2004,10:33,1066.75,1067.25,1066.75,1067.00,2060,428,2488.00
02/20/2004,10:34,1067.00,1067.50,1067.00,1067.25,1278,354,1632.00
02/20/2004,10:35,1067.50,1067.50,1067.00,1067.25,630,840,1470.00
02/20/2004,10:36,1067.50,1067.75,1067.25,1067.25,694,692,1386.00
02/20/2004,10:37,1067.25,1067.50,1067.00,1067.25,300,330,630.00
02/20/2004,10:38,1067.00,1067.50,1067.00,1067.25,210,333,543.00
02/20/2004,10:39,1067.25,1067.50,1067.00,1067.25,383,197,580.00
02/20/2004,10:40,1067.25,1067.25,1067.00,1067.25,441,120,561.00
02/20/2004,10:41,1067.25,1067.25,1067.00,1067.25,310,38,348.00
02/20/2004,10:42,1067.50,1067.75,1067.25,1067.75,514,93,607.00
02/20/2004,10:43,1067.75,1067.75,1067.00,1067.25,115,564,679.00
02/20/2004,10:44,1067.00,1067.25,1066.75,1066.75,31,847,878.00
02/20/2004,10:45,1067.00,1067.25,1066.75,1066.75,406,345,751.00
02/20/2004,10:46,1066.75,1067.50,1066.75,1067.50,679,371,1050.00
02/20/2004,10:47,1067.50,1067.50,1066.75,1067.00,197,232,429.00
02/20/2004,10:48,1067.00,1067.25,1066.75,1067.00,94,219,313.00
02/20/2004,10:49,1067.00,1067.25,1067.00,1067.00,59,146,205.00
02/20/2004,10:50,1066.75,1067.25,1066.75,1066.75,193,93,286.00
02/20/2004,10:51,1067.00,1067.25,1066.75,1067.25,1057,59,1116.00
02/20/2004,10:52,1067.25,1067.25,1066.75,1067.00,82,422,504.00
02/20/2004,10:53,1067.00,1067.00,1066.75,1067.00,145,180,325.00
02/20/2004,10:54,1067.00,1067.25,1066.75,1067.25,651,59,710.00
02/20/2004,10:55,1067.25,1067.50,1067.00,1067.50,590,21,611.00
02/20/2004,10:56,1067.25,1067.25,1066.50,1066.50,175,1719,1894.00
02/20/2004,10:57,1066.50,1067.00,1066.50,1067.00,505,81,586.00
02/20/2004,10:58,1067.00,1067.00,1066.75,1066.75,217,81,298.00
02/20/2004,10:59,1066.75,1067.00,1066.75,1066.75,12,80,92.00
02/20/2004,11:00,1066.75,1067.75,1066.75,1067.00,1625,1303,2928.00
02/20/2004,11:01,1067.00,1067.00,1066.75,1067.00,107,145,252.00
02/20/2004,11:02,1067.00,1067.50,1067.00,1067.25,1021,108,1129.00
02/20/2004,11:03,1067.25,1067.50,1067.00,1067.50,148,553,701.00
02/20/2004,11:04,1067.25,1067.50,1067.25,1067.25,57,32,89.00
02/20/2004,11:05,1067.25,1067.25,1067.25,1067.25,0,79,79.00
02/20/2004,11:06,1067.25,1067.50,1067.00,1067.00,52,354,406.00
02/20/2004,11:07,1067.00,1067.25,1066.75,1066.75,107,841,948.00
02/20/2004,11:08,1066.75,1067.00,1066.50,1067.00,133,539,672.00
02/20/2004,11:09,1066.75,1067.00,1066.50,1067.00,244,232,476.00
02/20/2004,11:10,1066.75,1067.25,1066.75,1067.00,297,164,461.00
02/20/2004,11:11,1067.00,1067.25,1066.75,1066.75,33,301,334.00
02/20/2004,11:12,1066.75,1067.00,1066.75,1067.00,283,21,304.00
02/20/2004,11:13,1067.00,1067.25,1067.00,1067.00,27,17,44.00
02/20/2004,11:14,1067.00,1067.00,1066.50,1066.50,119,850,969.00
02/20/2004,11:15,1066.50,1066.50,1066.00,1066.00,399,1240,1639.00
02/20/2004,11:16,1066.25,1067.25,1066.00,1066.75,1161,393,1554.00
02/20/2004,11:17,1066.75,1066.75,1066.50,1066.50,78,839,917.00
02/20/2004,11:18,1066.50,1066.75,1066.50,1066.75,130,252,382.00
02/20/2004,11:19,1066.50,1067.00,1066.50,1067.00,194,113,307.00
02/20/2004,11:20,1066.75,1067.00,1066.75,1066.75,6,69,75.00
02/20/2004,11:21,1066.75,1066.75,1066.50,1066.75,3,52,55.00
02/20/2004,11:22,1066.75,1067.00,1066.75,1066.75,497,118,615.00
02/20/2004,11:23,1066.75,1067.00,1066.75,1066.75,5,289,294.00
02/20/2004,11:24,1066.75,1067.00,1066.50,1066.75,42,133,175.00
02/20/2004,11:25,1067.00,1067.00,1066.75,1066.75,3,155,158.00
02/20/2004,11:26,1066.75,1066.75,1066.50,1066.75,60,163,223.00
02/20/2004,11:27,1066.75,1066.75,1066.00,1066.25,439,853,1292.00
02/20/2004,11:28,1066.25,1066.50,1066.00,1066.25,84,347,431.00
02/20/2004,11:29,1066.25,1066.50,1066.00,1066.25,431,171,602.00
02/20/2004,11:30,1066.25,1066.50,1066.25,1066.50,196,280,476.00
02/20/2004,11:31,1066.50,1067.00,1066.25,1066.75,924,177,1101.00
02/20/2004,11:32,1066.75,1066.75,1066.25,1066.50,27,134,161.00
02/20/2004,11:33,1066.25,1066.50,1066.25,1066.50,22,7,29.00
02/20/2004,11:34,1066.25,1066.50,1066.00,1066.00,432,577,1009.00
02/20/2004,11:35,1066.25,1066.50,1066.25,1066.25,104,38,142.00
02/20/2004,11:36,1066.50,1066.50,1066.25,1066.50,9,19,28.00
02/20/2004,11:37,1066.25,1066.50,1066.25,1066.50,67,67,134.00
02/20/2004,11:38,1066.50,1066.50,1066.25,1066.25,149,226,375.00
02/20/2004,11:39,1066.50,1066.50,1066.00,1066.25,23,251,274.00
02/20/2004,11:40,1066.00,1066.25,1065.75,1066.00,202,672,874.00
02/20/2004,11:41,1066.00,1066.25,1065.75,1065.75,39,326,365.00
02/20/2004,11:42,1066.00,1066.00,1065.50,1065.75,80,704,784.00
02/20/2004,11:43,1065.50,1065.75,1065.50,1065.50,50,560,610.00
02/20/2004,11:44,1065.50,1065.75,1065.25,1065.50,40,392,432.00
02/20/2004,11:45,1065.25,1066.00,1065.25,1065.75,762,664,1426.00
02/20/2004,11:46,1065.50,1066.00,1065.50,1066.00,436,122,558.00
02/20/2004,11:47,1066.00,1066.25,1065.50,1065.75,118,1051,1169.00
02/20/2004,11:48,1065.75,1066.00,1065.50,1066.00,429,3,432.00
02/20/2004,11:49,1066.00,1066.00,1065.25,1065.25,276,1618,1894.00
02/20/2004,11:50,1065.25,1065.50,1065.00,1065.00,414,1502,1916.00
02/20/2004,11:51,1064.75,1065.00,1064.00,1064.25,1201,2923,4124.00
02/20/2004,11:52,1064.25,1064.50,1063.25,1063.25,461,2882,3343.00
02/20/2004,11:53,1063.25,1063.75,1062.25,1062.75,2220,5011,7231.00
02/20/2004,11:54,1062.75,1063.00,1062.00,1063.00,2660,3864,6524.00
02/20/2004,11:55,1063.00,1063.25,1062.50,1062.75,1724,1324,3048.00
02/20/2004,11:56,1063.00,1063.25,1062.75,1063.25,1211,186,1397.00
02/20/2004,11:57,1063.25,1063.50,1063.00,1063.50,305,147,452.00
02/20/2004,11:58,1063.50,1063.50,1063.00,1063.25,668,1298,1966.00
02/20/2004,11:59,1063.25,1063.50,1063.00,1063.25,156,546,702.00
02/20/2004,12:00,1063.25,1063.50,1062.25,1062.25,356,2004,2360.00
02/20/2004,12:01,1062.50,1063.00,1062.25,1062.75,881,881,1762.00
02/20/2004,12:02,1062.75,1063.00,1062.50,1062.75,347,899,1246.00
02/20/2004,12:03,1063.00,1063.25,1062.75,1063.25,317,148,465.00
02/20/2004,12:04,1063.25,1063.25,1062.75,1063.00,445,287,732.00
02/20/2004,12:05,1063.00,1063.50,1062.75,1063.50,558,36,594.00
02/20/2004,12:06,1063.25,1063.50,1063.25,1063.50,561,43,604.00
02/20/2004,12:07,1063.50,1063.75,1063.50,1063.50,83,473,556.00
02/20/2004,12:08,1063.50,1063.75,1063.50,1063.50,51,190,241.00
02/20/2004,12:09,1063.50,1063.75,1063.50,1063.75,85,33,118.00
02/20/2004,12:10,1063.75,1063.75,1063.50,1063.50,45,160,205.00
02/20/2004,12:11,1063.75,1063.75,1063.00,1063.00,632,873,1505.00
02/20/2004,12:12,1063.00,1063.25,1062.50,1062.50,307,1511,1818.00
02/20/2004,12:13,1062.75,1062.75,1062.50,1062.75,569,8,577.00
02/20/2004,12:14,1062.75,1063.25,1062.75,1063.25,344,247,591.00
02/20/2004,12:15,1063.25,1063.25,1062.75,1063.00,99,183,282.00
02/20/2004,12:16,1063.00,1063.50,1063.00,1063.25,536,93,629.00
02/20/2004,12:17,1063.50,1063.50,1063.25,1063.25,239,336,575.00
02/20/2004,12:18,1063.25,1063.50,1063.25,1063.50,3,386,389.00
02/20/2004,12:19,1063.50,1064.00,1063.50,1063.75,1236,418,1654.00
02/20/2004,12:20,1063.75,1063.75,1063.25,1063.25,67,488,555.00
02/20/2004,12:21,1063.50,1063.50,1063.00,1063.25,284,322,606.00
02/20/2004,12:22,1063.25,1063.50,1063.25,1063.25,29,455,484.00
02/20/2004,12:23,1063.25,1063.50,1063.25,1063.50,6,36,42.00
02/20/2004,12:24,1063.25,1063.25,1063.00,1063.25,419,476,895.00
02/20/2004,12:25,1063.25,1063.50,1063.25,1063.50,51,1,52.00
02/20/2004,12:26,1063.50,1063.75,1063.25,1063.50,281,125,406.00
02/20/2004,12:27,1063.50,1064.00,1063.50,1063.75,388,277,665.00
02/20/2004,12:28,1063.75,1063.75,1063.50,1063.50,29,414,443.00
02/20/2004,12:29,1063.50,1063.75,1063.50,1063.75,399,39,438.00
02/20/2004,12:30,1063.75,1064.00,1063.75,1063.75,251,187,438.00
02/20/2004,12:31,1063.50,1063.75,1063.25,1063.50,170,423,593.00
02/20/2004,12:32,1063.25,1063.50,1063.00,1063.00,25,795,820.00
02/20/2004,12:33,1063.25,1063.25,1063.00,1063.25,536,253,789.00
02/20/2004,12:34,1063.00,1063.25,1063.00,1063.25,210,13,223.00
02/20/2004,12:35,1063.50,1063.75,1063.25,1063.75,135,57,192.00
02/20/2004,12:36,1063.50,1064.00,1063.50,1063.50,427,170,597.00
02/20/2004,12:37,1063.75,1064.00,1063.50,1063.75,188,55,243.00
02/20/2004,12:38,1063.75,1064.00,1063.75,1064.00,713,51,764.00
02/20/2004,12:39,1064.00,1064.25,1063.75,1064.25,516,682,1198.00
02/20/2004,12:40,1064.00,1065.25,1064.00,1065.00,3348,117,3465.00
02/20/2004,12:41,1065.25,1065.75,1065.00,1065.50,1321,615,1936.00
02/20/2004,12:42,1065.75,1066.00,1065.50,1066.00,1723,498,2221.00
02/20/2004,12:43,1065.75,1066.00,1065.25,1065.50,26,440,466.00
02/20/2004,12:44,1065.25,1065.50,1065.25,1065.50,143,60,203.00
02/20/2004,12:45,1065.50,1066.00,1065.50,1066.00,1034,332,1366.00
02/20/2004,12:46,1066.00,1067.00,1065.75,1067.00,3682,1303,4985.00
02/20/2004,12:47,1067.00,1067.25,1066.00,1066.25,1718,2918,4636.00
02/20/2004,12:48,1066.25,1066.25,1065.75,1065.75,396,1347,1743.00
02/20/2004,12:49,1065.75,1066.00,1065.75,1066.00,276,240,516.00
02/20/2004,12:50,1065.75,1066.25,1065.25,1065.50,1140,1942,3082.00
02/20/2004,12:51,1065.50,1066.00,1065.25,1066.00,591,70,661.00
02/20/2004,12:52,1066.00,1066.75,1066.00,1066.75,1263,94,1357.00
02/20/2004,12:53,1066.75,1067.00,1066.25,1066.75,555,770,1325.00
02/20/2004,12:54,1066.75,1066.75,1066.25,1066.50,501,364,865.00
02/20/2004,12:55,1066.75,1067.25,1066.50,1067.00,1324,366,1690.00
02/20/2004,12:56,1067.25,1067.50,1066.75,1067.00,1493,1290,2783.00
02/20/2004,12:57,1067.00,1068.00,1067.00,1068.00,3997,865,4862.00
02/20/2004,12:58,1068.00,1068.00,1067.50,1067.75,1007,820,1827.00
02/20/2004,12:59,1067.75,1068.00,1067.50,1067.50,51,625,676.00
02/20/2004,13:00,1067.50,1067.75,1067.25,1067.50,872,1153,2025.00
02/20/2004,13:01,1067.50,1067.75,1067.25,1067.25,95,385,480.00
02/20/2004,13:02,1067.50,1067.50,1067.00,1067.25,400,656,1056.00
02/20/2004,13:03,1067.50,1067.50,1067.25,1067.50,511,172,683.00
02/20/2004,13:04,1067.25,1067.50,1067.25,1067.25,23,270,293.00
02/20/2004,13:05,1067.25,1067.75,1067.25,1067.75,407,37,444.00
02/20/2004,13:06,1067.75,1067.75,1067.25,1067.50,67,383,450.00
02/20/2004,13:07,1067.50,1068.00,1067.25,1068.00,1070,389,1459.00
02/20/2004,13:08,1068.00,1070.25,1068.00,1069.00,9160,3586,12746.00
02/20/2004,13:09,1069.00,1070.00,1068.75,1070.00,1774,1122,2896.00
02/20/2004,13:10,1069.75,1071.25,1069.75,1071.00,4730,1096,5826.00
02/20/2004,13:11,1071.00,1071.50,1070.75,1071.00,1676,1703,3379.00
02/20/2004,13:12,1070.75,1071.00,1069.75,1069.75,501,2913,3414.00
02/20/2004,13:13,1069.75,1070.25,1069.75,1070.00,666,717,1383.00
02/20/2004,13:14,1070.25,1070.25,1070.00,1070.00,669,617,1286.00
02/20/2004,13:15,1070.00,1070.25,1070.00,1070.00,29,414,443.00
02/20/2004,13:16,1070.25,1070.50,1069.75,1070.25,928,366,1294.00
02/20/2004,13:17,1070.25,1070.25,1070.00,1070.00,280,255,535.00
02/20/2004,13:18,1070.00,1070.50,1069.75,1070.50,879,1070,1949.00
02/20/2004,13:19,1070.25,1070.75,1070.25,1070.75,640,253,893.00
02/20/2004,13:20,1070.50,1071.00,1070.50,1071.00,1548,257,1805.00
02/20/2004,13:21,1070.75,1071.25,1070.50,1070.75,443,1061,1504.00
02/20/2004,13:22,1070.50,1071.25,1070.50,1071.25,1379,88,1467.00
02/20/2004,13:23,1071.25,1071.25,1071.00,1071.00,40,516,556.00
02/20/2004,13:24,1071.00,1071.25,1070.75,1070.75,249,335,584.00
02/20/2004,13:25,1071.00,1071.00,1070.50,1070.50,50,924,974.00
02/20/2004,13:26,1070.50,1070.75,1070.25,1070.75,633,542,1175.00
02/20/2004,13:27,1070.50,1071.00,1070.25,1071.00,1002,752,1754.00
02/20/2004,13:28,1071.00,1071.00,1070.50,1070.75,59,261,320.00
02/20/2004,13:29,1070.75,1071.00,1070.75,1070.75,155,224,379.00
02/20/2004,13:30,1070.75,1071.00,1070.75,1070.75,440,65,505.00
02/20/2004,13:31,1071.00,1071.50,1070.75,1071.50,1272,1313,2585.00
02/20/2004,13:32,1071.50,1073.25,1071.25,1073.00,6622,2430,9052.00
02/20/2004,13:33,1072.75,1073.25,1072.50,1073.25,1149,1373,2522.00
02/20/2004,13:34,1073.00,1073.25,1072.50,1072.50,711,1454,2165.00
02/20/2004,13:35,1072.50,1072.75,1071.75,1071.75,524,2673,3197.00
02/20/2004,13:36,1071.75,1072.00,1071.25,1071.25,331,2432,2763.00
02/20/2004,13:37,1071.25,1071.50,1071.00,1071.00,1345,727,2072.00
02/20/2004,13:38,1071.25,1071.25,1070.75,1071.25,1307,2145,3452.00
02/20/2004,13:39,1071.25,1071.50,1071.25,1071.25,75,532,607.00
02/20/2004,13:40,1071.25,1071.50,1071.25,1071.25,71,133,204.00
02/20/2004,13:41,1071.25,1071.50,1071.00,1071.00,11,568,579.00
02/20/2004,13:42,1071.25,1071.50,1071.00,1071.25,477,107,584.00
02/20/2004,13:43,1071.25,1072.25,1071.25,1072.00,2731,256,2987.00
02/20/2004,13:44,1072.25,1072.25,1071.50,1072.00,272,1250,1522.00
02/20/2004,13:45,1072.00,1072.00,1071.50,1072.00,522,559,1081.00
02/20/2004,13:46,1071.75,1072.75,1071.75,1072.00,3937,817,4754.00
02/20/2004,13:47,1072.00,1072.50,1071.75,1072.25,795,537,1332.00
02/20/2004,13:48,1072.25,1072.75,1072.00,1072.75,711,247,958.00
02/20/2004,13:49,1072.50,1073.50,1072.50,1073.00,4074,970,5044.00
02/20/2004,13:50,1073.25,1073.25,1071.75,1072.00,1091,2016,3107.00
02/20/2004,13:51,1071.75,1072.00,1071.25,1071.50,664,980,1644.00
02/20/2004,13:52,1071.50,1071.75,1071.25,1071.50,561,590,1151.00
02/20/2004,13:53,1071.75,1071.75,1070.25,1070.75,815,3238,4053.00
02/20/2004,13:54,1070.75,1071.25,1070.50,1070.75,1094,1125,2219.00
02/20/2004,13:55,1070.75,1071.50,1070.50,1071.25,583,421,1004.00
02/20/2004,13:56,1071.25,1071.25,1070.25,1070.50,202,883,1085.00
02/20/2004,13:57,1070.75,1070.75,1070.00,1070.25,421,1891,2312.00
02/20/2004,13:58,1070.00,1070.50,1069.75,1070.00,1476,1676,3152.00
02/20/2004,13:59,1069.75,1070.25,1069.75,1070.25,474,943,1417.00
02/20/2004,14:00,1070.00,1070.25,1069.50,1069.50,217,1043,1260.00
02/20/2004,14:01,1069.75,1069.75,1069.00,1069.25,1328,3156,4484.00
02/20/2004,14:02,1069.25,1069.50,1069.00,1069.50,1285,681,1966.00
02/20/2004,14:03,1069.50,1069.75,1069.25,1069.75,417,114,531.00
02/20/2004,14:04,1069.75,1069.75,1069.50,1069.75,172,49,221.00
02/20/2004,14:05,1069.75,1070.00,1069.50,1069.75,395,132,527.00
02/20/2004,14:06,1069.75,1070.00,1069.50,1069.75,223,178,401.00
02/20/2004,14:07,1069.75,1070.00,1069.75,1070.00,345,132,477.00
02/20/2004,14:08,1070.00,1070.00,1069.75,1069.75,189,3,192.00
02/20/2004,14:09,1070.00,1070.00,1069.25,1069.75,280,898,1178.00
02/20/2004,14:10,1069.75,1070.00,1069.50,1069.50,473,198,671.00
02/20/2004,14:11,1069.75,1070.00,1069.50,1069.75,127,21,148.00
02/20/2004,14:12,1070.00,1070.00,1069.75,1069.75,29,221,250.00
02/20/2004,14:13,1069.75,1070.00,1069.50,1069.75,225,151,376.00
02/20/2004,14:14,1070.00,1070.25,1069.50,1069.50,168,414,582.00
02/20/2004,14:15,1069.75,1069.75,1069.50,1069.50,176,307,483.00
02/20/2004,14:16,1069.50,1069.50,1068.00,1068.25,408,4038,4446.00
02/20/2004,14:17,1068.00,1068.75,1068.00,1068.75,1269,962,2231.00
02/20/2004,14:18,1068.75,1069.25,1068.50,1069.25,1062,569,1631.00
02/20/2004,14:19,1069.00,1069.25,1068.00,1068.00,134,1511,1645.00
02/20/2004,14:20,1068.25,1069.00,1068.00,1068.75,1130,729,1859.00
02/20/2004,14:21,1068.75,1069.00,1068.75,1069.00,184,166,350.00
02/20/2004,14:22,1069.00,1069.00,1068.50,1068.50,31,944,975.00
02/20/2004,14:23,1068.50,1068.75,1068.50,1068.50,37,140,177.00
02/20/2004,14:24,1068.50,1069.00,1068.25,1069.00,490,206,696.00
02/20/2004,14:25,1069.00,1069.25,1068.75,1069.00,266,120,386.00
02/20/2004,14:26,1069.00,1069.75,1069.00,1069.75,1246,514,1760.00
02/20/2004,14:27,1069.75,1070.25,1069.75,1070.00,1667,1583,3250.00
02/20/2004,14:28,1069.75,1070.25,1069.75,1069.75,291,669,960.00
02/20/2004,14:29,1070.00,1070.00,1069.50,1069.50,186,291,477.00
02/20/2004,14:30,1069.50,1069.75,1069.25,1069.25,190,365,555.00
02/20/2004,14:31,1069.25,1069.50,1069.25,1069.50,229,262,491.00
02/20/2004,14:32,1069.50,1069.50,1069.25,1069.50,41,137,178.00
02/20/2004,14:33,1069.25,1069.25,1068.75,1068.75,22,1843,1865.00
02/20/2004,14:34,1068.75,1069.00,1068.50,1068.75,462,513,975.00
02/20/2004,14:35,1068.75,1069.75,1068.75,1069.50,784,410,1194.00
02/20/2004,14:36,1069.75,1069.75,1069.50,1069.50,26,247,273.00
02/20/2004,14:37,1069.75,1069.75,1069.50,1069.75,10,61,71.00
02/20/2004,14:38,1069.50,1069.50,1069.25,1069.50,160,310,470.00
02/20/2004,14:39,1069.75,1069.75,1069.00,1069.25,423,433,856.00
02/20/2004,14:40,1069.00,1069.25,1069.00,1069.00,526,67,593.00
02/20/2004,14:41,1069.25,1069.25,1068.25,1068.50,168,2488,2656.00
02/20/2004,14:42,1068.50,1069.00,1068.25,1068.50,586,887,1473.00
02/20/2004,14:43,1068.25,1068.75,1068.25,1068.50,678,227,905.00
02/20/2004,14:44,1068.50,1068.75,1067.00,1067.25,2280,3879,6159.00
02/20/2004,14:45,1067.50,1067.75,1067.00,1067.50,547,1249,1796.00
02/20/2004,14:46,1067.50,1067.75,1067.25,1067.25,302,365,667.00
02/20/2004,14:47,1067.25,1067.50,1067.25,1067.50,198,1047,1245.00
02/20/2004,14:48,1067.50,1068.00,1067.25,1067.50,1196,407,1603.00
02/20/2004,14:49,1067.75,1067.75,1067.50,1067.75,454,106,560.00
02/20/2004,14:50,1067.75,1068.00,1067.75,1068.00,484,45,529.00
02/20/2004,14:51,1067.75,1068.00,1067.75,1067.75,225,447,672.00
02/20/2004,14:52,1068.00,1068.25,1067.50,1067.50,607,832,1439.00
02/20/2004,14:53,1067.75,1067.75,1067.25,1067.75,326,802,1128.00
02/20/2004,14:54,1067.50,1068.00,1067.50,1068.00,806,204,1010.00
02/20/2004,14:55,1067.75,1068.00,1067.50,1067.75,419,165,584.00
02/20/2004,14:56,1067.75,1068.25,1067.75,1068.00,895,506,1401.00
02/20/2004,14:57,1068.00,1069.00,1068.00,1068.50,2628,1753,4381.00
02/20/2004,14:58,1068.50,1068.50,1068.25,1068.25,340,258,598.00
02/20/2004,14:59,1068.25,1069.00,1068.25,1068.25,1821,1314,3135.00
02/20/2004,15:00,1068.25,1068.75,1068.25,1068.75,1310,1408,2718.00
02/20/2004,15:01,1068.50,1069.00,1068.25,1068.25,1719,1870,3589.00
02/20/2004,15:02,1068.25,1068.50,1068.25,1068.25,666,1016,1682.00
02/20/2004,15:03,1068.50,1068.50,1067.75,1068.00,881,1993,2874.00
02/20/2004,15:04,1068.00,1068.50,1067.75,1068.25,1065,172,1237.00
02/20/2004,15:05,1068.25,1068.25,1068.00,1068.25,1356,68,1424.00
02/20/2004,15:06,1068.00,1068.25,1067.50,1068.00,782,2000,2782.00
02/20/2004,15:07,1068.00,1068.25,1067.75,1067.75,1212,1034,2246.00
02/20/2004,15:08,1067.75,1068.00,1067.50,1068.00,391,535,926.00
02/20/2004,15:09,1067.75,1068.25,1067.75,1068.00,227,317,544.00
02/20/2004,15:10,1068.00,1068.25,1068.00,1068.25,197,181,378.00
02/20/2004,15:11,1068.25,1068.50,1068.00,1068.00,1016,696,1712.00
02/20/2004,15:12,1068.00,1068.25,1068.00,1068.00,39,55,94.00
02/20/2004,15:13,1068.25,1068.25,1067.75,1067.75,295,1339,1634.00
02/20/2004,15:14,1067.75,1068.00,1067.50,1067.75,204,1845,2049.00
02/20/2004,15:15,1068.00,1068.25,1067.50,1068.00,2161,2381,4542.00
02/20/2004,15:16,1067.75,1068.00,1067.75,1068.00,20,10,30.00
02/22/2004,17:31,1068.25,1069.00,1068.25,1068.75,226,8,234.00
02/22/2004,17:32,1069.00,1069.00,1068.50,1068.75,5,82,87.00
02/22/2004,17:33,1068.50,1069.00,1068.50,1068.75,16,7,23.00
02/22/2004,17:34,1068.75,1069.00,1068.75,1069.00,5,21,26.00
02/22/2004,17:35,1069.00,1069.00,1069.00,1069.00,45,0,45.00
02/22/2004,17:36,1068.75,1069.00,1068.75,1069.00,12,5,17.00
02/22/2004,17:37,1069.00,1069.00,1068.75,1069.00,19,2,21.00
02/22/2004,17:38,1069.00,1069.00,1068.75,1068.75,2,5,7.00
02/22/2004,17:39,1069.00,1069.00,1069.00,1069.00,1,0,1.00
02/22/2004,17:40,1069.00,1069.00,1069.00,1069.00,7,0,7.00
02/22/2004,17:41,1069.00,1069.00,1068.75,1068.75,43,32,75.00
02/22/2004,17:42,1068.75,1069.00,1068.75,1068.75,1,7,8.00
02/22/2004,17:43,1068.75,1068.75,1068.75,1068.75,0,3,3.00
02/22/2004,17:44,1068.75,1068.75,1068.75,1068.75,0,7,7.00
02/22/2004,17:45,1068.75,1069.00,1068.75,1069.00,1,2,3.00
02/22/2004,17:48,1069.00,1069.00,1069.00,1069.00,31,0,31.00
02/22/2004,17:51,1068.75,1068.75,1068.75,1068.75,0,1,1.00
02/22/2004,17:52,1069.00,1069.00,1069.00,1069.00,1,0,1.00
02/22/2004,17:53,1069.00,1069.00,1069.00,1069.00,1,0,1.00
02/22/2004,17:54,1069.00,1069.00,1069.00,1069.00,1,0,1.00
02/22/2004,17:59,1069.00,1069.00,1069.00,1069.00,3,0,3.00
02/22/2004,18:00,1069.00,1069.00,1068.75,1069.00,8,3,11.00
02/22/2004,18:05,1068.75,1069.00,1068.75,1069.00,5,1,6.00
02/22/2004,18:06,1068.75,1069.00,1068.75,1069.00,1,4,5.00
02/22/2004,18:09,1069.00,1069.00,1069.00,1069.00,1,0,1.00
02/22/2004,18:10,1068.75,1068.75,1068.75,1068.75,0,2,2.00
02/22/2004,18:12,1068.75,1068.75,1068.75,1068.75,0,3,3.00
02/22/2004,18:14,1068.75,1068.75,1068.75,1068.75,0,1,1.00
02/22/2004,18:15,1069.00,1069.00,1068.75,1068.75,3,1,4.00
02/22/2004,18:16,1068.75,1069.00,1068.75,1069.00,1,4,5.00
02/22/2004,18:17,1068.75,1069.00,1068.75,1069.00,15,1,16.00
02/22/2004,18:19,1069.00,1069.00,1069.00,1069.00,26,0,26.00
02/22/2004,18:21,1069.00,1069.00,1069.00,1069.00,5,0,5.00
02/22/2004,18:22,1069.00,1069.00,1069.00,1069.00,1,0,1.00
02/22/2004,18:26,1069.00,1069.00,1069.00,1069.00,8,0,8.00
02/22/2004,18:27,1069.00,1069.25,1068.75,1069.00,30,7,37.00
02/22/2004,18:29,1069.00,1069.00,1069.00,1069.00,0,2,2.00
02/22/2004,18:30,1069.00,1069.00,1068.50,1068.50,0,121,121.00
02/22/2004,18:31,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/22/2004,18:32,1068.50,1068.50,1068.25,1068.50,22,85,107.00
02/22/2004,18:33,1068.50,1068.75,1068.50,1068.75,57,0,57.00
02/22/2004,18:35,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/22/2004,18:36,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/22/2004,18:37,1068.50,1068.50,1068.50,1068.50,0,6,6.00
02/22/2004,18:38,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/22/2004,18:39,1068.50,1068.50,1068.50,1068.50,0,25,25.00
02/22/2004,18:40,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/22/2004,18:41,1068.75,1068.75,1068.50,1068.50,5,6,11.00
02/22/2004,18:42,1068.50,1068.50,1068.50,1068.50,0,4,4.00
02/22/2004,18:43,1068.50,1068.50,1068.50,1068.50,0,48,48.00
02/22/2004,18:44,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/22/2004,18:45,1068.50,1068.50,1068.50,1068.50,0,7,7.00
02/22/2004,18:46,1068.50,1068.50,1068.50,1068.50,0,5,5.00
02/22/2004,18:48,1068.50,1068.75,1068.50,1068.75,1,4,5.00
02/22/2004,18:51,1068.75,1068.75,1068.50,1068.50,2,4,6.00
02/22/2004,18:52,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/22/2004,18:53,1068.50,1068.50,1068.50,1068.50,0,4,4.00
02/22/2004,18:54,1068.75,1068.75,1068.75,1068.75,2,0,2.00
02/22/2004,18:55,1068.75,1068.75,1068.75,1068.75,10,0,10.00
02/22/2004,18:56,1068.75,1068.75,1068.75,1068.75,10,0,10.00
02/22/2004,19:01,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/22/2004,19:02,1068.75,1068.75,1068.75,1068.75,32,0,32.00
02/22/2004,19:04,1068.75,1068.75,1068.50,1068.50,6,8,14.00
02/22/2004,19:05,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/22/2004,19:09,1068.75,1069.25,1068.75,1069.00,80,5,85.00
02/22/2004,19:10,1069.00,1069.00,1069.00,1069.00,0,25,25.00
02/22/2004,19:12,1069.00,1069.00,1069.00,1069.00,0,2,2.00
02/22/2004,19:13,1069.25,1069.25,1069.00,1069.00,6,8,14.00
02/22/2004,19:16,1069.00,1069.00,1068.75,1068.75,0,14,14.00
02/22/2004,19:17,1069.00,1069.00,1069.00,1069.00,5,0,5.00
02/22/2004,19:19,1069.00,1069.00,1069.00,1069.00,2,0,2.00
02/22/2004,19:21,1069.00,1069.00,1069.00,1069.00,24,0,24.00
02/22/2004,19:24,1069.00,1069.25,1069.00,1069.00,7,1,8.00
02/22/2004,19:26,1069.25,1069.25,1069.00,1069.00,4,5,9.00
02/22/2004,19:27,1069.25,1069.25,1069.25,1069.25,4,0,4.00
02/22/2004,19:28,1069.25,1069.25,1069.25,1069.25,3,0,3.00
02/22/2004,19:29,1069.25,1069.25,1069.25,1069.25,4,0,4.00
02/22/2004,19:30,1069.25,1069.25,1069.25,1069.25,5,0,5.00
02/22/2004,19:31,1069.25,1069.25,1069.25,1069.25,6,0,6.00
02/22/2004,19:32,1069.25,1069.25,1069.25,1069.25,17,0,17.00
02/22/2004,19:33,1069.25,1069.25,1069.25,1069.25,17,0,17.00
02/22/2004,19:34,1069.50,1069.50,1069.25,1069.50,2,1,3.00
02/22/2004,19:36,1069.50,1069.50,1069.25,1069.25,54,1,55.00
02/22/2004,19:37,1069.50,1069.50,1069.25,1069.25,2,4,6.00
02/22/2004,19:39,1069.25,1069.25,1069.25,1069.25,0,36,36.00
02/22/2004,19:40,1069.00,1069.00,1069.00,1069.00,0,1,1.00
02/22/2004,19:41,1069.25,1069.25,1069.25,1069.25,4,0,4.00
02/22/2004,19:42,1069.00,1069.25,1069.00,1069.25,5,5,10.00
02/22/2004,19:43,1069.25,1069.50,1069.25,1069.50,105,20,125.00
02/22/2004,19:46,1069.50,1069.50,1069.50,1069.50,2,0,2.00
02/22/2004,19:47,1069.50,1069.75,1069.50,1069.50,3,17,20.00
02/22/2004,19:48,1069.50,1069.50,1069.50,1069.50,0,2,2.00
02/22/2004,19:50,1069.25,1069.50,1069.25,1069.50,1,1,2.00
02/22/2004,19:52,1069.50,1069.50,1069.50,1069.50,16,0,16.00
02/22/2004,19:53,1069.25,1069.25,1069.25,1069.25,0,1,1.00
02/22/2004,19:55,1069.25,1069.50,1069.25,1069.50,1,1,2.00
02/22/2004,19:56,1069.50,1069.50,1069.50,1069.50,12,0,12.00
02/22/2004,19:57,1069.50,1069.75,1069.25,1069.75,2,4,6.00
02/22/2004,19:58,1069.50,1069.50,1069.50,1069.50,0,15,15.00
02/22/2004,20:00,1069.75,1069.75,1069.75,1069.75,2,0,2.00
02/22/2004,20:02,1069.50,1069.50,1069.25,1069.25,0,37,37.00
02/22/2004,20:03,1069.25,1069.25,1069.25,1069.25,0,3,3.00
02/22/2004,20:04,1069.50,1069.50,1069.50,1069.50,35,0,35.00
02/22/2004,20:05,1069.50,1069.50,1069.50,1069.50,10,0,10.00
02/22/2004,20:06,1069.50,1069.50,1069.50,1069.50,2,0,2.00
02/22/2004,20:07,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,20:08,1069.75,1069.75,1069.75,1069.75,1,0,1.00
02/22/2004,20:09,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/22/2004,20:10,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/22/2004,20:11,1069.50,1069.50,1069.50,1069.50,0,5,5.00
02/22/2004,20:13,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/22/2004,20:15,1069.50,1069.50,1069.50,1069.50,0,6,6.00
02/22/2004,20:17,1069.75,1069.75,1069.75,1069.75,1,0,1.00
02/22/2004,20:19,1069.50,1069.50,1069.50,1069.50,0,12,12.00
02/22/2004,20:23,1069.25,1069.25,1069.25,1069.25,0,1,1.00
02/22/2004,20:24,1069.50,1069.50,1069.25,1069.25,17,3,20.00
02/22/2004,20:25,1069.25,1069.25,1069.25,1069.25,0,3,3.00
02/22/2004,20:26,1069.50,1069.50,1069.25,1069.25,1,2,3.00
02/22/2004,20:29,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,20:30,1069.25,1069.25,1069.25,1069.25,0,1,1.00
02/22/2004,20:34,1069.25,1069.50,1069.25,1069.50,1,9,10.00
02/22/2004,20:37,1069.50,1069.50,1069.25,1069.25,1,5,6.00
02/22/2004,20:38,1069.25,1069.25,1069.25,1069.25,0,7,7.00
02/22/2004,20:39,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,20:42,1069.25,1069.25,1069.25,1069.25,0,2,2.00
02/22/2004,20:46,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,20:48,1069.50,1069.50,1069.50,1069.50,2,0,2.00
02/22/2004,20:52,1069.25,1069.25,1069.25,1069.25,0,3,3.00
02/22/2004,20:53,1069.25,1069.25,1069.25,1069.25,0,1,1.00
02/22/2004,20:56,1069.50,1069.50,1069.50,1069.50,3,0,3.00
02/22/2004,21:00,1069.25,1069.25,1069.25,1069.25,0,15,15.00
02/22/2004,21:04,1069.25,1069.25,1069.25,1069.25,0,6,6.00
02/22/2004,21:05,1069.25,1069.25,1069.25,1069.25,0,2,2.00
02/22/2004,21:08,1069.25,1069.25,1069.25,1069.25,0,1,1.00
02/22/2004,21:12,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,21:14,1069.50,1069.50,1069.25,1069.25,4,7,11.00
02/22/2004,21:17,1069.25,1069.25,1069.25,1069.25,0,1,1.00
02/22/2004,21:22,1069.50,1069.50,1069.25,1069.50,21,5,26.00
02/22/2004,21:23,1069.25,1069.25,1069.25,1069.25,0,3,3.00
02/22/2004,21:25,1069.25,1069.25,1069.25,1069.25,0,5,5.00
02/22/2004,21:30,1069.50,1069.50,1069.50,1069.50,3,0,3.00
02/22/2004,21:31,1069.25,1069.25,1069.25,1069.25,0,1,1.00
02/22/2004,21:32,1069.50,1069.50,1069.25,1069.50,11,80,91.00
02/22/2004,21:37,1069.25,1069.25,1069.25,1069.25,0,81,81.00
02/22/2004,21:39,1069.25,1069.50,1069.25,1069.25,5,28,33.00
02/22/2004,21:40,1069.25,1069.25,1069.25,1069.25,0,35,35.00
02/22/2004,21:41,1069.25,1069.25,1069.25,1069.25,0,2,2.00
02/22/2004,21:49,1069.25,1069.25,1069.25,1069.25,0,2,2.00
02/22/2004,21:50,1069.25,1069.25,1069.25,1069.25,0,3,3.00
02/22/2004,21:51,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,21:54,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,21:57,1069.25,1069.25,1069.25,1069.25,0,15,15.00
02/22/2004,21:59,1069.50,1069.50,1069.25,1069.25,1,1,2.00
02/22/2004,22:01,1069.25,1069.25,1069.25,1069.25,0,45,45.00
02/22/2004,22:04,1069.25,1069.25,1069.25,1069.25,0,10,10.00
02/22/2004,22:05,1069.50,1069.50,1069.50,1069.50,3,0,3.00
02/22/2004,22:08,1069.50,1069.50,1069.50,1069.50,5,0,5.00
02/22/2004,22:09,1069.50,1069.50,1069.50,1069.50,5,0,5.00
02/22/2004,22:10,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,22:14,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,22:19,1069.50,1069.50,1069.50,1069.50,36,0,36.00
02/22/2004,22:24,1069.50,1069.50,1069.50,1069.50,14,0,14.00
02/22/2004,22:25,1069.50,1069.50,1069.50,1069.50,2,0,2.00
02/22/2004,22:31,1069.75,1069.75,1069.50,1069.50,25,5,30.00
02/22/2004,22:33,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/22/2004,22:36,1069.75,1069.75,1069.75,1069.75,3,0,3.00
02/22/2004,22:37,1069.75,1069.75,1069.75,1069.75,1,0,1.00
02/22/2004,22:40,1069.75,1069.75,1069.75,1069.75,2,0,2.00
02/22/2004,22:41,1069.75,1069.75,1069.75,1069.75,2,0,2.00
02/22/2004,22:42,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/22/2004,22:44,1069.50,1069.75,1069.50,1069.75,20,10,30.00
02/22/2004,22:45,1069.75,1069.75,1069.50,1069.75,5,10,15.00
02/22/2004,22:48,1069.25,1069.25,1069.25,1069.25,0,4,4.00
02/22/2004,22:54,1069.50,1069.50,1069.50,1069.50,1,0,1.00
02/22/2004,23:03,1069.50,1069.50,1069.50,1069.50,5,0,5.00
02/22/2004,23:05,1069.25,1069.25,1069.25,1069.25,0,20,20.00
02/22/2004,23:07,1069.50,1069.50,1069.25,1069.25,1,1,2.00
02/22/2004,23:10,1069.50,1069.50,1069.50,1069.50,3,0,3.00
02/22/2004,23:12,1069.50,1069.50,1069.50,1069.50,10,0,10.00
02/22/2004,23:14,1069.25,1069.25,1069.25,1069.25,0,1,1.00
02/22/2004,23:16,1069.50,1069.50,1069.50,1069.50,4,0,4.00
02/22/2004,23:27,1069.50,1069.75,1069.50,1069.75,4,0,4.00
02/22/2004,23:28,1069.50,1069.50,1069.50,1069.50,0,3,3.00
02/22/2004,23:29,1069.50,1069.50,1069.50,1069.50,0,6,6.00
02/22/2004,23:30,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/22/2004,23:31,1069.50,1069.75,1069.50,1069.75,1,2,3.00
02/22/2004,23:36,1069.75,1069.75,1069.75,1069.75,1,0,1.00
02/22/2004,23:39,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/22/2004,23:56,1069.50,1069.50,1069.50,1069.50,0,2,2.00
02/22/2004,23:57,1069.50,1069.50,1069.50,1069.50,0,10,10.00
02/23/2004,00:02,1069.50,1069.50,1069.50,1069.50,0,3,3.00
02/23/2004,00:03,1069.50,1069.50,1069.50,1069.50,0,8,8.00
02/23/2004,00:13,1069.50,1069.50,1069.50,1069.50,0,5,5.00
02/23/2004,00:17,1069.50,1069.50,1069.50,1069.50,0,4,4.00
02/23/2004,00:18,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,00:19,1069.75,1069.75,1069.75,1069.75,2,0,2.00
02/23/2004,00:20,1069.75,1069.75,1069.75,1069.75,2,0,2.00
02/23/2004,00:23,1069.75,1069.75,1069.75,1069.75,5,0,5.00
02/23/2004,00:26,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,00:29,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,00:38,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,00:40,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,00:44,1069.75,1069.75,1069.75,1069.75,1,0,1.00
02/23/2004,00:48,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,00:52,1069.50,1069.75,1069.50,1069.75,1,2,3.00
02/23/2004,01:01,1069.75,1069.75,1069.75,1069.75,18,0,18.00
02/23/2004,01:02,1069.75,1069.75,1069.75,1069.75,6,0,6.00
02/23/2004,01:03,1070.00,1070.00,1070.00,1070.00,24,0,24.00
02/23/2004,01:05,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/23/2004,01:08,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/23/2004,01:17,1070.00,1070.00,1070.00,1070.00,50,0,50.00
02/23/2004,01:18,1069.75,1069.75,1069.75,1069.75,0,33,33.00
02/23/2004,01:24,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/23/2004,01:30,1069.75,1069.75,1069.75,1069.75,0,2,2.00
02/23/2004,01:32,1069.75,1069.75,1069.75,1069.75,0,22,22.00
02/23/2004,01:37,1070.00,1070.00,1070.00,1070.00,4,0,4.00
02/23/2004,01:42,1070.00,1070.00,1069.75,1069.75,2,1,3.00
02/23/2004,01:43,1069.75,1069.75,1069.75,1069.75,0,40,40.00
02/23/2004,01:45,1069.50,1069.50,1069.50,1069.50,0,5,5.00
02/23/2004,01:46,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,01:47,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,01:48,1069.50,1069.50,1069.50,1069.50,0,6,6.00
02/23/2004,01:49,1069.75,1069.75,1069.75,1069.75,6,0,6.00
02/23/2004,01:50,1069.50,1069.50,1069.50,1069.50,0,3,3.00
02/23/2004,01:51,1069.75,1069.75,1069.75,1069.75,10,0,10.00
02/23/2004,01:53,1069.50,1069.50,1069.50,1069.50,0,1,1.00
02/23/2004,01:55,1069.50,1069.50,1069.50,1069.50,0,54,54.00
02/23/2004,01:56,1069.50,1069.50,1069.50,1069.50,0,4,4.00
02/23/2004,01:58,1069.25,1069.25,1069.25,1069.25,0,24,24.00
02/23/2004,01:59,1069.25,1069.25,1069.25,1069.25,0,3,3.00
02/23/2004,02:00,1069.25,1069.25,1069.00,1069.25,2,54,56.00
02/23/2004,02:01,1069.50,1069.50,1069.25,1069.25,2,50,52.00
02/23/2004,02:02,1069.25,1069.25,1069.25,1069.25,0,14,14.00
02/23/2004,02:03,1069.25,1069.50,1069.25,1069.25,7,70,77.00
02/23/2004,02:04,1069.25,1069.25,1069.25,1069.25,0,26,26.00
02/23/2004,02:05,1069.00,1069.25,1069.00,1069.25,24,1,25.00
02/23/2004,02:06,1069.25,1069.50,1069.25,1069.50,31,0,31.00
02/23/2004,02:07,1069.50,1069.50,1069.50,1069.50,2,0,2.00
02/23/2004,02:08,1069.50,1069.50,1069.25,1069.50,7,2,9.00
02/23/2004,02:09,1069.50,1069.50,1069.50,1069.50,48,0,48.00
02/23/2004,02:10,1069.50,1069.75,1069.50,1069.50,11,31,42.00
02/23/2004,02:11,1069.75,1069.75,1069.50,1069.50,18,48,66.00
02/23/2004,02:12,1069.50,1069.50,1069.50,1069.50,0,3,3.00
02/23/2004,02:13,1069.50,1069.50,1069.50,1069.50,0,59,59.00
02/23/2004,02:14,1069.50,1069.50,1069.50,1069.50,0,21,21.00
02/23/2004,02:15,1069.75,1069.75,1069.75,1069.75,50,0,50.00
02/23/2004,02:16,1069.75,1070.00,1069.75,1070.00,64,10,74.00
02/23/2004,02:17,1070.00,1070.00,1069.75,1069.75,20,5,25.00
02/23/2004,02:19,1070.00,1070.00,1070.00,1070.00,35,0,35.00
02/23/2004,02:20,1070.00,1070.25,1070.00,1070.00,81,4,85.00
02/23/2004,02:21,1070.00,1070.00,1070.00,1070.00,0,67,67.00
02/23/2004,02:22,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/23/2004,02:23,1070.00,1070.00,1070.00,1070.00,0,2,2.00
02/23/2004,02:24,1070.00,1070.00,1070.00,1070.00,0,94,94.00
02/23/2004,02:25,1070.00,1070.75,1070.00,1070.75,139,11,150.00
02/23/2004,02:26,1070.75,1070.75,1070.25,1070.50,7,29,36.00
02/23/2004,02:27,1070.75,1070.75,1070.75,1070.75,50,0,50.00
02/23/2004,02:28,1070.75,1070.75,1070.50,1070.50,53,14,67.00
02/23/2004,02:29,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/23/2004,02:30,1070.50,1070.50,1070.50,1070.50,0,19,19.00
02/23/2004,02:31,1070.75,1070.75,1070.50,1070.50,1,4,5.00
02/23/2004,02:32,1070.25,1070.25,1070.25,1070.25,0,32,32.00
02/23/2004,02:33,1070.25,1070.25,1070.25,1070.25,0,17,17.00
02/23/2004,02:34,1070.25,1070.75,1070.25,1070.75,66,25,91.00
02/23/2004,02:35,1070.50,1070.75,1070.50,1070.50,60,24,84.00
02/23/2004,02:36,1070.50,1070.50,1070.50,1070.50,0,41,41.00
02/23/2004,02:37,1070.50,1070.50,1070.50,1070.50,0,49,49.00
02/23/2004,02:38,1070.50,1070.50,1070.50,1070.50,0,42,42.00
02/23/2004,02:39,1070.50,1070.50,1070.50,1070.50,0,79,79.00
02/23/2004,02:40,1070.50,1070.50,1070.50,1070.50,0,3,3.00
02/23/2004,02:41,1070.50,1070.50,1070.50,1070.50,0,31,31.00
02/23/2004,02:42,1070.25,1070.25,1070.25,1070.25,0,6,6.00
02/23/2004,02:44,1070.25,1070.25,1070.25,1070.25,0,1,1.00
02/23/2004,02:45,1070.50,1070.50,1070.50,1070.50,31,0,31.00
02/23/2004,02:46,1070.50,1070.75,1070.50,1070.50,38,15,53.00
02/23/2004,02:47,1070.50,1070.75,1070.50,1070.50,1,70,71.00
02/23/2004,02:48,1070.50,1070.50,1070.50,1070.50,0,57,57.00
02/23/2004,02:49,1070.50,1070.50,1070.50,1070.50,0,10,10.00
02/23/2004,02:50,1070.75,1071.00,1070.75,1070.75,27,8,35.00
02/23/2004,02:51,1071.00,1071.00,1071.00,1071.00,20,0,20.00
02/23/2004,02:52,1071.00,1071.00,1071.00,1071.00,4,0,4.00
02/23/2004,02:53,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/23/2004,02:54,1071.00,1071.00,1071.00,1071.00,17,0,17.00
02/23/2004,02:55,1071.00,1071.00,1070.75,1070.75,15,30,45.00
02/23/2004,02:57,1070.75,1070.75,1070.75,1070.75,0,20,20.00
02/23/2004,02:59,1070.75,1070.75,1070.75,1070.75,0,20,20.00
02/23/2004,03:00,1070.75,1070.75,1070.75,1070.75,0,21,21.00
02/23/2004,03:01,1070.75,1071.25,1070.75,1071.25,33,11,44.00
02/23/2004,03:02,1071.00,1071.00,1071.00,1071.00,0,14,14.00
02/23/2004,03:03,1071.00,1071.00,1071.00,1071.00,0,26,26.00
02/23/2004,03:04,1070.75,1070.75,1070.75,1070.75,0,15,15.00
02/23/2004,03:05,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/23/2004,03:06,1071.00,1071.00,1071.00,1071.00,32,0,32.00
02/23/2004,03:08,1071.00,1071.25,1071.00,1071.00,22,8,30.00
02/23/2004,03:10,1071.00,1071.00,1071.00,1071.00,0,35,35.00
02/23/2004,03:11,1071.00,1071.00,1070.75,1071.00,2,41,43.00
02/23/2004,03:12,1070.75,1070.75,1070.75,1070.75,0,31,31.00
02/23/2004,03:15,1070.75,1070.75,1070.75,1070.75,0,6,6.00
02/23/2004,03:16,1070.75,1070.75,1070.75,1070.75,0,5,5.00
02/23/2004,03:19,1071.00,1071.00,1071.00,1071.00,25,0,25.00
02/23/2004,03:20,1071.00,1071.00,1071.00,1071.00,27,0,27.00
02/23/2004,03:21,1071.00,1071.00,1071.00,1071.00,34,0,34.00
02/23/2004,03:22,1071.00,1071.00,1071.00,1071.00,5,0,5.00
02/23/2004,03:23,1071.00,1071.00,1071.00,1071.00,3,0,3.00
02/23/2004,03:24,1070.75,1070.75,1070.75,1070.75,0,62,62.00
02/23/2004,03:25,1070.75,1070.75,1070.75,1070.75,0,27,27.00
02/23/2004,03:26,1070.75,1070.75,1070.75,1070.75,0,6,6.00
02/23/2004,03:27,1070.75,1070.75,1070.75,1070.75,0,5,5.00
02/23/2004,03:28,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/23/2004,03:29,1070.75,1070.75,1070.75,1070.75,0,37,37.00
02/23/2004,03:31,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/23/2004,03:33,1070.75,1070.75,1070.75,1070.75,0,30,30.00
02/23/2004,03:34,1070.50,1070.50,1070.50,1070.50,0,15,15.00
02/23/2004,03:35,1070.75,1070.75,1070.75,1070.75,14,0,14.00
02/23/2004,03:36,1070.75,1070.75,1070.50,1070.75,18,4,22.00
02/23/2004,03:37,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/23/2004,03:38,1070.75,1070.75,1070.75,1070.75,7,0,7.00
02/23/2004,03:40,1071.00,1071.00,1070.75,1071.00,39,1,40.00
02/23/2004,03:41,1071.00,1071.00,1071.00,1071.00,6,0,6.00
02/23/2004,03:42,1070.75,1070.75,1070.75,1070.75,0,11,11.00
02/23/2004,03:44,1071.00,1071.00,1070.75,1070.75,42,2,44.00
02/23/2004,03:45,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/23/2004,03:46,1070.75,1070.75,1070.75,1070.75,0,20,20.00
02/23/2004,03:47,1070.75,1070.75,1070.75,1070.75,0,25,25.00
02/23/2004,03:48,1070.75,1070.75,1070.50,1070.50,0,26,26.00
02/23/2004,03:49,1070.50,1070.50,1070.50,1070.50,0,10,10.00
02/23/2004,03:50,1070.50,1070.50,1070.50,1070.50,0,87,87.00
02/23/2004,03:51,1070.50,1070.50,1070.50,1070.50,0,13,13.00
02/23/2004,03:52,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/23/2004,03:54,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/23/2004,03:57,1070.50,1070.50,1070.50,1070.50,0,52,52.00
02/23/2004,03:58,1070.25,1070.25,1070.25,1070.25,0,6,6.00
02/23/2004,04:01,1070.50,1070.50,1070.50,1070.50,30,0,30.00
02/23/2004,04:04,1070.50,1070.50,1070.50,1070.50,37,0,37.00
02/23/2004,04:05,1070.50,1070.50,1070.50,1070.50,8,0,8.00
02/23/2004,04:06,1070.50,1070.50,1070.50,1070.50,16,0,16.00
02/23/2004,04:07,1070.50,1070.50,1070.50,1070.50,38,0,38.00
02/23/2004,04:08,1070.50,1070.50,1070.50,1070.50,25,0,25.00
02/23/2004,04:09,1070.50,1070.50,1070.50,1070.50,4,0,4.00
02/23/2004,04:10,1070.50,1070.50,1070.50,1070.50,1,0,1.00
02/23/2004,04:11,1070.50,1070.75,1070.50,1070.75,9,0,9.00
02/23/2004,04:12,1070.50,1070.50,1070.50,1070.50,0,32,32.00
02/23/2004,04:16,1070.50,1070.50,1070.50,1070.50,0,10,10.00
02/23/2004,04:17,1070.50,1070.50,1070.50,1070.50,0,5,5.00
02/23/2004,04:20,1070.50,1070.50,1070.50,1070.50,0,13,13.00
02/23/2004,04:21,1070.50,1070.50,1070.50,1070.50,0,5,5.00
02/23/2004,04:23,1070.25,1070.25,1070.25,1070.25,0,1,1.00
02/23/2004,04:29,1070.25,1070.25,1070.25,1070.25,0,1,1.00
02/23/2004,04:30,1070.25,1070.25,1070.25,1070.25,0,10,10.00
02/23/2004,04:31,1070.25,1070.25,1070.25,1070.25,0,70,70.00
02/23/2004,04:32,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/23/2004,04:34,1070.00,1070.00,1070.00,1070.00,0,11,11.00
02/23/2004,04:37,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/23/2004,04:38,1070.00,1070.00,1070.00,1070.00,0,11,11.00
02/23/2004,04:39,1070.00,1070.00,1070.00,1070.00,0,100,100.00
02/23/2004,04:40,1070.00,1070.00,1070.00,1070.00,0,33,33.00
02/23/2004,04:42,1070.00,1070.00,1070.00,1070.00,0,3,3.00
02/23/2004,04:43,1070.00,1070.00,1070.00,1070.00,0,5,5.00
02/23/2004,04:44,1070.00,1070.00,1070.00,1070.00,0,16,16.00
02/23/2004,04:47,1070.00,1070.00,1070.00,1070.00,0,6,6.00
02/23/2004,04:50,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/23/2004,04:51,1070.00,1070.00,1070.00,1070.00,0,3,3.00
02/23/2004,04:52,1070.00,1070.00,1070.00,1070.00,0,33,33.00
02/23/2004,04:53,1069.75,1069.75,1069.75,1069.75,0,2,2.00
02/23/2004,04:54,1070.00,1070.00,1070.00,1070.00,7,0,7.00
02/23/2004,04:55,1070.00,1070.00,1070.00,1070.00,9,0,9.00
02/23/2004,04:56,1070.00,1070.00,1070.00,1070.00,7,0,7.00
02/23/2004,04:57,1070.25,1070.25,1070.25,1070.25,81,0,81.00
02/23/2004,04:58,1070.25,1070.25,1070.25,1070.25,40,0,40.00
02/23/2004,05:00,1070.00,1070.00,1070.00,1070.00,0,36,36.00
02/23/2004,05:02,1069.75,1069.75,1069.75,1069.75,0,5,5.00
02/23/2004,05:08,1070.00,1070.00,1070.00,1070.00,32,0,32.00
02/23/2004,05:10,1069.75,1069.75,1069.75,1069.75,0,46,46.00
02/23/2004,05:11,1069.75,1069.75,1069.75,1069.75,0,73,73.00
02/23/2004,05:12,1069.75,1069.75,1069.75,1069.75,0,2,2.00
02/23/2004,05:13,1069.75,1069.75,1069.50,1069.50,0,11,11.00
02/23/2004,05:14,1069.50,1069.50,1069.50,1069.50,0,11,11.00
02/23/2004,05:17,1069.75,1069.75,1069.75,1069.75,80,0,80.00
02/23/2004,05:19,1069.50,1069.50,1069.50,1069.50,0,20,20.00
02/23/2004,05:20,1069.50,1069.50,1069.50,1069.50,0,79,79.00
02/23/2004,05:21,1069.50,1069.50,1069.50,1069.50,0,4,4.00
02/23/2004,05:23,1069.50,1069.50,1069.25,1069.25,0,50,50.00
02/23/2004,05:24,1069.50,1069.50,1069.25,1069.50,49,81,130.00
02/23/2004,05:25,1069.50,1069.50,1069.50,1069.50,7,0,7.00
02/23/2004,05:27,1069.50,1069.50,1069.50,1069.50,11,0,11.00
02/23/2004,05:28,1069.50,1069.50,1069.50,1069.50,60,0,60.00
02/23/2004,05:29,1069.50,1069.50,1069.50,1069.50,40,0,40.00
02/23/2004,05:30,1069.50,1069.50,1069.50,1069.50,7,0,7.00
02/23/2004,05:31,1069.50,1069.75,1069.50,1069.75,267,0,267.00
02/23/2004,05:32,1069.75,1069.75,1069.75,1069.75,10,0,10.00
02/23/2004,05:36,1069.75,1070.00,1069.75,1070.00,177,0,177.00
02/23/2004,05:37,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/23/2004,05:38,1070.00,1070.25,1070.00,1070.25,23,0,23.00
02/23/2004,05:39,1070.00,1070.25,1070.00,1070.25,12,25,37.00
02/23/2004,05:41,1070.25,1070.25,1070.00,1070.00,1,24,25.00
02/23/2004,05:43,1070.00,1070.00,1070.00,1070.00,0,18,18.00
02/23/2004,05:45,1069.75,1069.75,1069.75,1069.75,0,2,2.00
02/23/2004,05:49,1070.00,1070.00,1070.00,1070.00,65,0,65.00
02/23/2004,05:50,1070.25,1070.25,1070.25,1070.25,50,0,50.00
02/23/2004,05:53,1070.25,1070.25,1070.00,1070.25,46,2,48.00
02/23/2004,05:54,1070.25,1070.25,1070.25,1070.25,1,0,1.00
02/23/2004,05:55,1070.25,1070.25,1070.25,1070.25,117,0,117.00
02/23/2004,05:57,1070.50,1070.50,1070.50,1070.50,108,0,108.00
02/23/2004,05:58,1070.50,1070.75,1070.50,1070.75,12,0,12.00
02/23/2004,05:59,1070.75,1070.75,1070.75,1070.75,110,0,110.00
02/23/2004,06:00,1070.50,1070.50,1070.50,1070.50,0,5,5.00
02/23/2004,06:01,1070.50,1070.50,1070.50,1070.50,0,17,17.00
02/23/2004,06:04,1070.50,1070.50,1070.50,1070.50,0,104,104.00
02/23/2004,06:05,1070.50,1070.50,1070.50,1070.50,0,81,81.00
02/23/2004,06:06,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/23/2004,06:07,1070.50,1070.50,1070.50,1070.50,0,40,40.00
02/23/2004,06:09,1070.50,1070.50,1070.25,1070.25,0,27,27.00
02/23/2004,06:12,1070.25,1070.25,1070.25,1070.25,0,53,53.00
02/23/2004,06:13,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/23/2004,06:14,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/23/2004,06:17,1070.00,1070.00,1070.00,1070.00,0,3,3.00
02/23/2004,06:18,1070.25,1070.25,1070.25,1070.25,6,0,6.00
02/23/2004,06:19,1070.25,1070.25,1070.25,1070.25,50,0,50.00
02/23/2004,06:20,1070.25,1070.25,1070.25,1070.25,49,0,49.00
02/23/2004,06:21,1070.25,1070.25,1070.25,1070.25,1,0,1.00
02/23/2004,06:23,1070.25,1070.25,1070.25,1070.25,5,0,5.00
02/23/2004,06:24,1070.25,1070.25,1070.25,1070.25,66,0,66.00
02/23/2004,06:25,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/23/2004,06:26,1070.00,1070.00,1070.00,1070.00,0,20,20.00
02/23/2004,06:27,1070.00,1070.25,1070.00,1070.25,1,1,2.00
02/23/2004,06:28,1070.00,1070.25,1070.00,1070.25,1,2,3.00
02/23/2004,06:31,1070.25,1070.25,1070.25,1070.25,3,0,3.00
02/23/2004,06:32,1070.25,1070.75,1070.25,1070.75,181,5,186.00
02/23/2004,06:33,1070.75,1071.50,1070.75,1071.25,424,36,460.00
02/23/2004,06:34,1071.25,1071.50,1071.00,1071.00,116,427,543.00
02/23/2004,06:35,1071.00,1071.25,1070.75,1071.25,360,7,367.00
02/23/2004,06:36,1071.25,1071.50,1071.25,1071.50,64,1,65.00
02/23/2004,06:37,1071.50,1071.50,1071.25,1071.50,91,2,93.00
02/23/2004,06:38,1071.50,1071.50,1071.50,1071.50,117,0,117.00
02/23/2004,06:39,1071.75,1071.75,1071.50,1071.50,118,41,159.00
02/23/2004,06:40,1071.25,1071.25,1071.00,1071.00,0,332,332.00
02/23/2004,06:41,1071.00,1071.00,1071.00,1071.00,0,181,181.00
02/23/2004,06:42,1071.00,1071.00,1071.00,1071.00,0,12,12.00
02/23/2004,06:43,1070.75,1070.75,1070.75,1070.75,0,65,65.00
02/23/2004,06:44,1070.75,1070.75,1070.50,1070.75,32,58,90.00
02/23/2004,06:45,1070.75,1071.00,1070.75,1071.00,92,0,92.00
02/23/2004,06:46,1071.00,1071.00,1071.00,1071.00,57,0,57.00
02/23/2004,06:47,1071.00,1071.25,1071.00,1071.00,39,1,40.00
02/23/2004,06:48,1071.00,1071.00,1071.00,1071.00,0,11,11.00
02/23/2004,06:49,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/23/2004,06:50,1071.00,1071.25,1071.00,1071.25,25,5,30.00
02/23/2004,06:51,1071.25,1071.75,1071.25,1071.75,472,1,473.00
02/23/2004,06:52,1071.75,1071.75,1071.75,1071.75,186,0,186.00
02/23/2004,06:53,1071.50,1071.50,1071.50,1071.50,0,58,58.00
02/23/2004,06:54,1071.25,1071.25,1071.25,1071.25,0,16,16.00
02/23/2004,06:55,1071.50,1071.50,1071.50,1071.50,62,0,62.00
02/23/2004,06:56,1071.50,1071.75,1071.50,1071.50,52,37,89.00
02/23/2004,06:57,1071.50,1071.75,1071.50,1071.75,2,60,62.00
02/23/2004,06:58,1071.75,1071.75,1071.25,1071.25,51,105,156.00
02/23/2004,06:59,1071.25,1071.50,1071.25,1071.25,1,8,9.00
02/23/2004,07:00,1071.25,1071.25,1071.25,1071.25,0,10,10.00
02/23/2004,07:01,1071.25,1071.25,1070.75,1071.00,35,91,126.00
02/23/2004,07:02,1071.00,1071.25,1071.00,1071.00,197,3,200.00
02/23/2004,07:03,1071.00,1071.25,1071.00,1071.00,5,31,36.00
02/23/2004,07:05,1071.00,1071.00,1070.75,1070.75,0,22,22.00
02/23/2004,07:06,1070.75,1071.00,1070.75,1070.75,5,3,8.00
02/23/2004,07:07,1070.75,1071.00,1070.75,1071.00,1,10,11.00
02/23/2004,07:08,1070.75,1070.75,1070.75,1070.75,0,11,11.00
02/23/2004,07:09,1070.75,1070.75,1070.75,1070.75,0,3,3.00
02/23/2004,07:10,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/23/2004,07:11,1070.75,1071.00,1070.75,1070.75,5,12,17.00
02/23/2004,07:12,1070.75,1071.00,1070.75,1071.00,1,7,8.00
02/23/2004,07:13,1071.00,1071.00,1070.75,1070.75,1,26,27.00
02/23/2004,07:14,1070.75,1070.75,1070.75,1070.75,0,91,91.00
02/23/2004,07:15,1070.75,1070.75,1070.75,1070.75,0,3,3.00
02/23/2004,07:16,1070.75,1070.75,1070.50,1070.50,0,4,4.00
02/23/2004,07:17,1070.75,1070.75,1070.75,1070.75,39,0,39.00
02/23/2004,07:18,1070.75,1070.75,1070.75,1070.75,3,0,3.00
02/23/2004,07:19,1071.00,1071.25,1071.00,1071.25,160,0,160.00
02/23/2004,07:20,1071.25,1071.25,1070.75,1071.00,56,3,59.00
02/23/2004,07:21,1071.00,1071.00,1070.75,1071.00,9,3,12.00
02/23/2004,07:22,1071.00,1071.00,1070.75,1070.75,77,41,118.00
02/23/2004,07:23,1071.00,1071.00,1070.75,1070.75,1,1,2.00
02/23/2004,07:24,1071.00,1071.00,1071.00,1071.00,46,0,46.00
02/23/2004,07:25,1071.00,1071.00,1071.00,1071.00,7,0,7.00
02/23/2004,07:27,1071.00,1071.00,1071.00,1071.00,43,0,43.00
02/23/2004,07:28,1071.00,1071.00,1070.75,1071.00,59,2,61.00
02/23/2004,07:29,1071.00,1071.00,1070.75,1070.75,13,1,14.00
02/23/2004,07:30,1070.75,1070.75,1070.75,1070.75,0,174,174.00
02/23/2004,07:31,1070.75,1071.00,1070.50,1071.00,9,35,44.00
02/23/2004,07:32,1070.75,1070.75,1070.75,1070.75,0,6,6.00
02/23/2004,07:33,1070.75,1070.75,1070.75,1070.75,0,18,18.00
02/23/2004,07:34,1070.75,1070.75,1070.50,1070.50,0,11,11.00
02/23/2004,07:35,1070.75,1070.75,1070.75,1070.75,23,0,23.00
02/23/2004,07:37,1070.75,1070.75,1070.50,1070.50,5,5,10.00
02/23/2004,07:38,1070.75,1070.75,1070.75,1070.75,83,0,83.00
02/23/2004,07:39,1070.75,1071.00,1070.75,1071.00,27,0,27.00
02/23/2004,07:40,1071.00,1071.00,1071.00,1071.00,54,0,54.00
02/23/2004,07:41,1071.00,1071.25,1071.00,1071.00,4,1,5.00
02/23/2004,07:42,1071.25,1071.25,1071.00,1071.00,1,4,5.00
02/23/2004,07:43,1071.00,1071.00,1071.00,1071.00,0,20,20.00
02/23/2004,07:44,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/23/2004,07:45,1071.25,1071.25,1071.25,1071.25,100,0,100.00
02/23/2004,07:46,1071.25,1071.25,1071.00,1071.00,15,4,19.00
02/23/2004,07:47,1071.00,1071.00,1070.75,1071.00,14,135,149.00
02/23/2004,07:48,1071.00,1071.00,1070.75,1070.75,1,1,2.00
02/23/2004,07:49,1071.00,1071.00,1071.00,1071.00,18,0,18.00
02/23/2004,07:50,1071.00,1071.00,1070.75,1071.00,8,1,9.00
02/23/2004,07:51,1070.75,1071.00,1070.75,1070.75,4,12,16.00
02/23/2004,07:52,1070.75,1071.00,1070.75,1070.75,25,135,160.00
02/23/2004,07:53,1070.75,1071.00,1070.75,1070.75,102,239,341.00
02/23/2004,07:54,1070.75,1070.75,1070.75,1070.75,0,5,5.00
02/23/2004,07:56,1070.50,1070.75,1070.50,1070.50,2,9,11.00
02/23/2004,07:57,1070.75,1070.75,1070.75,1070.75,158,0,158.00
02/23/2004,07:58,1071.00,1071.00,1070.75,1071.00,16,62,78.00
02/23/2004,07:59,1071.00,1071.25,1071.00,1071.00,64,11,75.00
02/23/2004,08:00,1071.00,1071.00,1071.00,1071.00,0,44,44.00
02/23/2004,08:01,1071.00,1071.25,1071.00,1071.00,1,4,5.00
02/23/2004,08:02,1071.00,1071.25,1071.00,1071.00,5,4,9.00
02/23/2004,08:03,1071.25,1071.25,1071.25,1071.25,118,0,118.00
02/23/2004,08:04,1071.25,1071.25,1071.25,1071.25,13,0,13.00
02/23/2004,08:05,1071.25,1071.25,1071.00,1071.25,37,1,38.00
02/23/2004,08:06,1071.25,1071.50,1071.25,1071.25,63,5,68.00
02/23/2004,08:07,1071.25,1071.25,1071.25,1071.25,0,71,71.00
02/23/2004,08:08,1071.25,1071.50,1071.25,1071.50,266,33,299.00
02/23/2004,08:09,1071.50,1071.75,1071.50,1071.50,40,61,101.00
02/23/2004,08:10,1071.50,1071.50,1071.25,1071.50,24,38,62.00
02/23/2004,08:11,1071.25,1071.50,1071.25,1071.50,1,1,2.00
02/23/2004,08:12,1071.50,1071.50,1071.50,1071.50,70,0,70.00
02/23/2004,08:13,1071.50,1071.50,1071.50,1071.50,35,0,35.00
02/23/2004,08:14,1071.50,1071.75,1071.50,1071.50,5,18,23.00
02/23/2004,08:15,1071.75,1071.75,1071.50,1071.50,1,17,18.00
02/23/2004,08:16,1071.50,1071.50,1071.50,1071.50,0,14,14.00
02/23/2004,08:17,1071.75,1071.75,1071.25,1071.50,4,85,89.00
02/23/2004,08:18,1071.25,1071.50,1071.00,1071.25,100,430,530.00
02/23/2004,08:19,1071.25,1071.25,1071.00,1071.25,5,33,38.00
02/23/2004,08:20,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/23/2004,08:21,1071.00,1071.25,1071.00,1071.00,5,8,13.00
02/23/2004,08:22,1071.25,1071.25,1071.00,1071.00,2,2,4.00
02/23/2004,08:23,1071.00,1071.25,1070.75,1071.00,81,141,222.00
02/23/2004,08:24,1071.00,1071.00,1071.00,1071.00,0,17,17.00
02/23/2004,08:25,1071.00,1071.00,1070.75,1071.00,18,170,188.00
02/23/2004,08:26,1071.00,1071.00,1070.75,1071.00,80,6,86.00
02/23/2004,08:27,1070.75,1071.25,1070.75,1071.00,113,23,136.00
02/23/2004,08:28,1071.00,1071.25,1070.75,1071.25,90,62,152.00
02/23/2004,08:29,1071.00,1071.25,1071.00,1071.00,3,40,43.00
02/23/2004,08:30,1071.00,1071.00,1070.75,1071.00,648,237,885.00
02/23/2004,08:31,1071.25,1071.25,1070.50,1070.50,1292,2208,3500.00
02/23/2004,08:32,1070.50,1070.75,1070.25,1070.50,358,1425,1783.00
02/23/2004,08:33,1070.25,1070.50,1069.75,1070.25,1099,1995,3094.00
02/23/2004,08:34,1070.25,1070.25,1069.75,1069.75,348,377,725.00
02/23/2004,08:35,1070.00,1070.50,1069.75,1070.50,1682,246,1928.00
02/23/2004,08:36,1070.25,1070.50,1069.75,1070.00,415,1138,1553.00
02/23/2004,08:37,1070.00,1070.25,1069.50,1069.75,834,1679,2513.00
02/23/2004,08:38,1070.00,1070.25,1069.75,1070.00,914,387,1301.00
02/23/2004,08:39,1070.00,1070.25,1069.75,1070.00,551,482,1033.00
02/23/2004,08:40,1069.75,1070.25,1069.75,1070.25,473,74,547.00
02/23/2004,08:41,1070.25,1070.25,1069.50,1069.50,799,1642,2441.00
02/23/2004,08:42,1069.75,1069.75,1069.25,1069.25,88,701,789.00
02/23/2004,08:43,1069.25,1069.75,1069.25,1069.25,998,713,1711.00
02/23/2004,08:44,1069.25,1069.50,1069.00,1069.50,1474,3611,5085.00
02/23/2004,08:45,1069.25,1069.50,1069.00,1069.25,270,867,1137.00
02/23/2004,08:46,1069.25,1069.50,1069.25,1069.50,559,255,814.00
02/23/2004,08:47,1069.25,1069.75,1069.25,1069.75,1274,281,1555.00
02/23/2004,08:48,1069.75,1069.75,1068.75,1068.75,350,2198,2548.00
02/23/2004,08:49,1068.75,1069.00,1068.00,1068.50,1461,3911,5372.00
02/23/2004,08:50,1068.50,1068.75,1068.25,1068.75,448,817,1265.00
02/23/2004,08:51,1068.50,1068.75,1067.25,1067.25,1541,5296,6837.00
02/23/2004,08:52,1067.25,1068.00,1067.00,1067.75,1673,872,2545.00
02/23/2004,08:53,1068.00,1068.25,1067.50,1067.75,773,944,1717.00
02/23/2004,08:54,1067.75,1068.00,1067.50,1068.00,364,735,1099.00
02/23/2004,08:55,1068.00,1068.75,1068.00,1068.75,1962,315,2277.00
02/23/2004,08:56,1068.50,1069.00,1068.50,1068.75,1099,717,1816.00
02/23/2004,08:57,1068.50,1069.00,1068.50,1069.00,517,277,794.00
02/23/2004,08:58,1069.00,1069.25,1068.50,1068.75,2034,1413,3447.00
02/23/2004,08:59,1069.00,1069.25,1068.50,1068.50,302,811,1113.00
02/23/2004,09:00,1068.50,1069.00,1068.50,1068.75,582,136,718.00
02/23/2004,09:01,1068.50,1069.00,1068.50,1068.75,371,287,658.00
02/23/2004,09:02,1068.75,1069.25,1068.50,1069.25,1421,127,1548.00
02/23/2004,09:03,1069.25,1069.75,1069.00,1069.50,1586,361,1947.00
02/23/2004,09:04,1069.50,1069.75,1069.25,1069.50,162,444,606.00
02/23/2004,09:05,1069.25,1069.50,1069.00,1069.25,78,563,641.00
02/23/2004,09:06,1069.25,1069.50,1069.00,1069.00,231,171,402.00
02/23/2004,09:07,1069.25,1069.25,1068.25,1068.50,1408,2704,4112.00
02/23/2004,09:08,1068.25,1069.00,1068.25,1068.75,813,276,1089.00
02/23/2004,09:09,1069.00,1069.75,1068.75,1069.25,2943,688,3631.00
02/23/2004,09:10,1069.25,1069.25,1068.75,1069.00,195,1040,1235.00
02/23/2004,09:11,1069.00,1069.00,1068.25,1068.75,937,894,1831.00
02/23/2004,09:12,1068.75,1069.00,1068.25,1068.50,1424,1140,2564.00
02/23/2004,09:13,1068.25,1068.75,1068.00,1068.50,1539,1398,2937.00
02/23/2004,09:14,1068.50,1068.75,1068.25,1068.25,343,798,1141.00
02/23/2004,09:15,1068.50,1068.50,1067.75,1068.00,449,935,1384.00
02/23/2004,09:16,1068.00,1068.75,1067.75,1068.50,1360,915,2275.00
02/23/2004,09:17,1068.25,1068.75,1068.25,1068.75,539,190,729.00
02/23/2004,09:18,1068.50,1068.75,1068.00,1068.00,111,809,920.00
02/23/2004,09:19,1068.00,1068.25,1067.25,1067.25,294,2109,2403.00
02/23/2004,09:20,1067.25,1067.50,1066.25,1067.25,2183,3740,5923.00
02/23/2004,09:21,1067.00,1067.25,1066.00,1066.25,1663,3642,5305.00
02/23/2004,09:22,1066.25,1066.50,1065.50,1066.50,2049,2835,4884.00
02/23/2004,09:23,1066.50,1066.50,1065.75,1066.25,640,1032,1672.00
02/23/2004,09:24,1066.25,1066.25,1064.75,1065.00,1014,4012,5026.00
02/23/2004,09:25,1065.00,1065.50,1064.50,1065.50,1838,2565,4403.00
02/23/2004,09:26,1065.50,1066.00,1065.25,1066.00,2336,933,3269.00
02/23/2004,09:27,1066.00,1066.00,1065.00,1065.25,291,1592,1883.00
02/23/2004,09:28,1065.25,1066.25,1065.00,1066.25,2628,1307,3935.00
02/23/2004,09:29,1066.25,1066.25,1065.50,1065.75,379,1336,1715.00
02/23/2004,09:30,1065.75,1066.25,1065.75,1066.00,457,221,678.00
02/23/2004,09:31,1066.00,1066.00,1065.00,1065.25,386,2189,2575.00
02/23/2004,09:32,1065.25,1065.75,1064.50,1065.75,2512,2384,4896.00
02/23/2004,09:33,1065.50,1066.25,1065.50,1066.00,1457,803,2260.00
02/23/2004,09:34,1065.75,1066.50,1065.75,1065.75,1228,1239,2467.00
02/23/2004,09:35,1066.00,1066.00,1065.50,1065.50,112,411,523.00
02/23/2004,09:36,1065.75,1065.75,1065.25,1065.75,448,390,838.00
02/23/2004,09:37,1065.75,1066.00,1065.25,1065.75,492,388,880.00
02/23/2004,09:38,1065.75,1066.50,1065.25,1065.25,503,1613,2116.00
02/23/2004,09:39,1065.00,1065.75,1064.75,1065.75,994,1273,2267.00
02/23/2004,09:40,1065.75,1066.00,1065.25,1065.75,494,487,981.00
02/23/2004,09:41,1065.75,1066.00,1065.50,1065.50,452,241,693.00
02/23/2004,09:42,1065.75,1066.25,1065.50,1066.00,780,474,1254.00
02/23/2004,09:43,1066.00,1066.25,1066.00,1066.25,617,107,724.00
02/23/2004,09:44,1066.50,1066.50,1065.75,1065.75,791,1189,1980.00
02/23/2004,09:45,1065.75,1066.00,1065.75,1065.75,245,380,625.00
02/23/2004,09:46,1065.75,1066.00,1065.25,1065.75,677,1383,2060.00
02/23/2004,09:47,1065.75,1066.25,1065.50,1066.00,1738,210,1948.00
02/23/2004,09:48,1066.00,1066.50,1066.00,1066.00,1291,425,1716.00
02/23/2004,09:49,1066.00,1066.25,1065.50,1065.75,402,446,848.00
02/23/2004,09:50,1066.00,1066.50,1065.75,1066.25,533,44,577.00
02/23/2004,09:51,1066.50,1067.00,1066.25,1066.75,2485,180,2665.00
02/23/2004,09:52,1067.00,1067.50,1066.50,1067.25,1606,625,2231.00
02/23/2004,09:53,1067.00,1067.50,1066.50,1067.00,620,992,1612.00
02/23/2004,09:54,1067.25,1067.50,1067.00,1067.00,615,567,1182.00
02/23/2004,09:55,1067.00,1067.50,1066.75,1067.50,570,162,732.00
02/23/2004,09:56,1067.50,1067.75,1067.25,1067.50,1331,179,1510.00
02/23/2004,09:57,1067.50,1067.75,1066.75,1067.25,577,1047,1624.00
02/23/2004,09:58,1067.25,1067.50,1067.00,1067.25,404,202,606.00
02/23/2004,09:59,1067.25,1067.75,1067.25,1067.50,522,264,786.00
02/23/2004,10:00,1067.50,1068.00,1067.50,1068.00,682,220,902.00
02/23/2004,10:01,1067.75,1068.00,1067.50,1067.75,1036,929,1965.00
02/23/2004,10:02,1067.75,1067.75,1067.50,1067.50,240,126,366.00
02/23/2004,10:03,1067.50,1067.75,1067.00,1067.00,89,1235,1324.00
02/23/2004,10:04,1067.00,1067.75,1067.00,1067.25,413,298,711.00
02/23/2004,10:05,1067.25,1067.75,1067.25,1067.50,228,136,364.00
02/23/2004,10:06,1067.50,1067.75,1067.25,1067.25,340,284,624.00
02/23/2004,10:07,1067.50,1067.75,1067.25,1067.50,289,552,841.00
02/23/2004,10:08,1067.50,1067.75,1067.25,1067.25,99,150,249.00
02/23/2004,10:09,1067.50,1067.50,1067.00,1067.00,216,340,556.00
02/23/2004,10:10,1067.25,1067.25,1066.50,1066.75,569,1851,2420.00
02/23/2004,10:11,1066.50,1066.75,1066.25,1066.50,903,898,1801.00
02/23/2004,10:12,1066.50,1066.75,1066.25,1066.25,445,506,951.00
02/23/2004,10:13,1066.25,1066.75,1066.25,1066.50,380,268,648.00
02/23/2004,10:14,1066.25,1066.50,1066.25,1066.50,289,229,518.00
02/23/2004,10:15,1066.25,1066.75,1066.25,1066.50,185,308,493.00
02/23/2004,10:16,1066.75,1067.00,1066.75,1067.00,266,3,269.00
02/23/2004,10:17,1067.00,1067.00,1066.50,1066.50,81,422,503.00
02/23/2004,10:18,1066.50,1066.50,1066.00,1066.25,85,426,511.00
02/23/2004,10:19,1066.25,1066.50,1066.00,1066.50,617,38,655.00
02/23/2004,10:20,1066.50,1066.50,1066.25,1066.50,313,26,339.00
02/23/2004,10:21,1066.50,1066.75,1066.50,1066.75,161,60,221.00
02/23/2004,10:22,1066.75,1067.25,1066.50,1067.25,943,25,968.00
02/23/2004,10:23,1067.25,1067.25,1067.00,1067.25,134,44,178.00
02/23/2004,10:24,1067.25,1067.25,1067.00,1067.25,463,47,510.00
02/23/2004,10:25,1067.25,1067.25,1067.00,1067.00,136,10,146.00
02/23/2004,10:26,1067.00,1067.50,1067.00,1067.00,360,236,596.00
02/23/2004,10:27,1067.25,1067.25,1066.50,1066.50,57,490,547.00
02/23/2004,10:28,1066.50,1066.75,1065.75,1065.75,50,879,929.00
02/23/2004,10:29,1065.75,1066.00,1064.50,1065.25,921,3320,4241.00
02/23/2004,10:30,1065.25,1065.25,1063.50,1064.00,667,3457,4124.00
02/23/2004,10:31,1063.75,1064.00,1063.25,1063.50,2238,2858,5096.00
02/23/2004,10:32,1063.50,1064.50,1063.25,1064.25,1955,1102,3057.00
02/23/2004,10:33,1064.25,1064.50,1064.00,1064.25,403,699,1102.00
02/23/2004,10:34,1064.00,1064.75,1064.00,1064.75,975,285,1260.00
02/23/2004,10:35,1064.75,1064.75,1064.50,1064.50,76,512,588.00
02/23/2004,10:36,1064.50,1064.75,1064.50,1064.75,94,80,174.00
02/23/2004,10:37,1064.75,1064.75,1064.50,1064.75,53,158,211.00
02/23/2004,10:38,1064.50,1064.75,1064.25,1064.50,448,459,907.00
02/23/2004,10:39,1064.50,1065.00,1064.50,1064.75,353,309,662.00
02/23/2004,10:40,1064.50,1064.50,1064.00,1064.25,62,542,604.00
02/23/2004,10:41,1064.25,1064.25,1063.00,1063.75,960,2428,3388.00
02/23/2004,10:42,1063.75,1064.25,1063.50,1064.25,735,436,1171.00
02/23/2004,10:43,1064.25,1064.75,1064.00,1064.50,995,437,1432.00
02/23/2004,10:44,1064.75,1064.75,1064.50,1064.75,385,33,418.00
02/23/2004,10:45,1064.50,1064.75,1064.25,1064.50,528,833,1361.00
02/23/2004,10:46,1064.50,1064.75,1064.00,1064.50,344,557,901.00
02/23/2004,10:47,1064.50,1064.75,1064.25,1064.50,230,49,279.00
02/23/2004,10:48,1064.25,1064.50,1064.00,1064.50,204,361,565.00
02/23/2004,10:49,1064.50,1064.75,1064.25,1064.75,451,151,602.00
02/23/2004,10:50,1064.75,1064.75,1064.00,1064.50,259,439,698.00
02/23/2004,10:51,1064.25,1064.50,1063.75,1064.00,219,742,961.00
02/23/2004,10:52,1063.75,1063.75,1063.25,1063.50,451,2117,2568.00
02/23/2004,10:53,1063.50,1064.00,1063.50,1064.00,1054,438,1492.00
02/23/2004,10:54,1064.00,1064.25,1063.50,1063.50,437,384,821.00
02/23/2004,10:55,1063.75,1064.00,1063.50,1063.75,250,292,542.00
02/23/2004,10:56,1063.75,1063.75,1062.75,1062.75,116,1085,1201.00
02/23/2004,10:57,1062.75,1063.00,1062.25,1062.50,1023,2385,3408.00
02/23/2004,10:58,1062.75,1063.00,1062.25,1062.75,1180,1681,2861.00
02/23/2004,10:59,1062.75,1063.25,1062.75,1063.00,1013,514,1527.00
02/23/2004,11:00,1063.00,1063.25,1062.50,1063.00,571,411,982.00
02/23/2004,11:01,1063.00,1063.00,1062.25,1062.50,538,1265,1803.00
02/23/2004,11:02,1062.50,1063.00,1062.00,1062.25,1147,2299,3446.00
02/23/2004,11:03,1062.25,1063.00,1062.25,1062.50,1244,1334,2578.00
02/23/2004,11:04,1062.50,1063.50,1062.50,1063.50,1849,668,2517.00
02/23/2004,11:05,1063.50,1063.50,1062.75,1063.25,1030,1347,2377.00
02/23/2004,11:06,1063.00,1063.25,1062.75,1063.00,205,361,566.00
02/23/2004,11:07,1063.00,1063.00,1061.75,1062.00,1417,3230,4647.00
02/23/2004,11:08,1062.00,1062.75,1061.75,1062.50,2291,959,3250.00
02/23/2004,11:09,1062.25,1062.75,1062.00,1062.75,719,1287,2006.00
02/23/2004,11:10,1062.75,1063.00,1062.25,1062.50,234,603,837.00
02/23/2004,11:11,1062.50,1062.50,1062.25,1062.50,406,435,841.00
02/23/2004,11:12,1062.50,1062.50,1060.50,1061.50,2644,6218,8862.00
02/23/2004,11:13,1061.75,1061.75,1061.00,1061.25,1566,1149,2715.00
02/23/2004,11:14,1061.50,1062.25,1061.25,1062.25,2504,414,2918.00
02/23/2004,11:15,1062.25,1062.75,1062.00,1062.75,1328,466,1794.00
02/23/2004,11:16,1062.50,1063.00,1062.50,1063.00,1176,276,1452.00
02/23/2004,11:17,1063.00,1063.00,1062.75,1062.75,389,73,462.00
02/23/2004,11:18,1063.00,1063.50,1062.75,1063.25,806,176,982.00
02/23/2004,11:19,1063.50,1063.50,1062.50,1062.75,309,616,925.00
02/23/2004,11:20,1062.75,1063.00,1062.75,1063.00,250,14,264.00
02/23/2004,11:21,1063.00,1063.00,1062.50,1062.75,254,234,488.00
02/23/2004,11:22,1062.75,1063.00,1062.75,1063.00,22,305,327.00
02/23/2004,11:23,1063.00,1063.25,1062.75,1063.25,630,97,727.00
02/23/2004,11:24,1063.25,1063.50,1063.00,1063.00,447,269,716.00
02/23/2004,11:25,1063.25,1063.25,1063.00,1063.25,443,21,464.00
02/23/2004,11:26,1063.25,1063.75,1063.00,1063.75,903,98,1001.00
02/23/2004,11:27,1063.50,1063.75,1063.25,1063.25,323,230,553.00
02/23/2004,11:28,1063.50,1064.00,1063.00,1063.75,504,398,902.00
02/23/2004,11:29,1063.75,1063.75,1063.75,1063.75,0,256,256.00
02/23/2004,11:30,1063.75,1064.00,1063.25,1063.50,224,546,770.00
02/23/2004,11:31,1063.50,1063.75,1063.00,1063.25,720,745,1465.00
02/23/2004,11:32,1063.50,1064.25,1063.50,1064.00,1219,377,1596.00
02/23/2004,11:33,1064.00,1064.00,1063.50,1063.50,154,207,361.00
02/23/2004,11:34,1063.50,1063.75,1063.50,1063.50,8,775,783.00
02/23/2004,11:35,1063.50,1064.00,1063.50,1063.75,209,221,430.00
02/23/2004,11:36,1063.75,1064.00,1063.50,1063.75,188,207,395.00
02/23/2004,11:37,1063.75,1064.00,1063.50,1063.75,91,120,211.00
02/23/2004,11:38,1063.50,1064.00,1063.50,1063.75,203,64,267.00
02/23/2004,11:39,1063.75,1064.00,1063.50,1063.75,133,28,161.00
02/23/2004,11:40,1063.75,1064.00,1063.75,1064.00,16,148,164.00
02/23/2004,11:41,1063.75,1064.00,1063.75,1063.75,12,20,32.00
02/23/2004,11:42,1063.75,1064.00,1063.75,1064.00,19,31,50.00
02/23/2004,11:43,1063.75,1064.00,1063.75,1064.00,3,49,52.00
02/23/2004,11:44,1064.00,1064.25,1063.50,1064.25,1021,309,1330.00
02/23/2004,11:45,1064.25,1064.50,1063.50,1063.75,1063,646,1709.00
02/23/2004,11:46,1063.75,1064.25,1063.50,1064.00,403,223,626.00
02/23/2004,11:47,1064.00,1064.25,1063.75,1063.75,64,599,663.00
02/23/2004,11:48,1064.00,1064.00,1063.00,1063.25,55,710,765.00
02/23/2004,11:49,1063.00,1063.50,1063.00,1063.50,309,327,636.00
02/23/2004,11:50,1063.25,1064.00,1063.25,1063.75,567,732,1299.00
02/23/2004,11:51,1063.75,1063.75,1063.50,1063.50,62,157,219.00
02/23/2004,11:52,1063.50,1063.75,1063.50,1063.75,86,21,107.00
02/23/2004,11:53,1063.75,1064.00,1063.75,1064.00,239,0,239.00
02/23/2004,11:54,1064.00,1064.00,1063.50,1063.75,301,291,592.00
02/23/2004,11:55,1063.75,1064.00,1063.50,1063.75,258,25,283.00
02/23/2004,11:56,1063.75,1064.00,1063.50,1063.75,8,390,398.00
02/23/2004,11:57,1063.50,1063.50,1063.00,1063.25,4,817,821.00
02/23/2004,11:58,1063.25,1063.25,1063.00,1063.00,809,28,837.00
02/23/2004,11:59,1063.25,1063.50,1063.00,1063.50,458,73,531.00
02/23/2004,12:00,1063.50,1063.75,1063.25,1063.50,395,4,399.00
02/23/2004,12:01,1063.50,1063.75,1063.50,1063.50,15,11,26.00
02/23/2004,12:02,1063.75,1063.75,1063.50,1063.75,35,26,61.00
02/23/2004,12:03,1063.75,1064.25,1063.50,1064.25,1431,266,1697.00
02/23/2004,12:04,1064.25,1064.50,1064.00,1064.25,373,564,937.00
02/23/2004,12:05,1064.25,1064.50,1064.00,1064.25,1253,722,1975.00
02/23/2004,12:06,1064.50,1064.75,1064.00,1064.75,1070,1096,2166.00
02/23/2004,12:07,1064.75,1065.00,1064.50,1064.50,1141,361,1502.00
02/23/2004,12:08,1064.75,1065.00,1064.50,1064.75,657,231,888.00
02/23/2004,12:09,1064.75,1065.75,1064.75,1065.00,2898,1004,3902.00
02/23/2004,12:10,1065.25,1065.50,1065.00,1065.50,796,539,1335.00
02/23/2004,12:11,1065.25,1065.50,1065.25,1065.50,54,153,207.00
02/23/2004,12:12,1065.25,1065.75,1065.00,1065.00,886,406,1292.00
02/23/2004,12:13,1065.25,1065.50,1065.00,1065.25,206,134,340.00
02/23/2004,12:14,1065.25,1065.50,1065.00,1065.00,236,147,383.00
02/23/2004,12:15,1065.00,1065.25,1065.00,1065.25,40,81,121.00
02/23/2004,12:16,1065.25,1065.25,1064.75,1064.75,12,464,476.00
02/23/2004,12:17,1064.75,1065.00,1064.50,1064.75,96,469,565.00
02/23/2004,12:18,1065.00,1065.00,1064.75,1065.00,35,32,67.00
02/23/2004,12:19,1065.00,1065.25,1064.75,1065.00,275,145,420.00
02/23/2004,12:20,1065.00,1065.00,1064.75,1064.75,108,26,134.00
02/23/2004,12:21,1064.75,1065.00,1064.75,1064.75,132,49,181.00
02/23/2004,12:22,1064.75,1065.25,1064.75,1065.00,301,184,485.00
02/23/2004,12:23,1065.00,1065.25,1064.75,1064.75,61,79,140.00
02/23/2004,12:24,1064.75,1065.00,1064.75,1064.75,4,390,394.00
02/23/2004,12:25,1064.75,1065.00,1064.50,1064.50,6,264,270.00
02/23/2004,12:26,1064.75,1064.75,1064.50,1064.75,27,214,241.00
02/23/2004,12:27,1064.75,1064.75,1064.25,1064.25,58,200,258.00
02/23/2004,12:28,1064.25,1064.25,1063.75,1063.75,122,1681,1803.00
02/23/2004,12:29,1064.00,1064.50,1063.75,1064.00,843,1265,2108.00
02/23/2004,12:30,1064.00,1064.25,1063.75,1064.00,244,332,576.00
02/23/2004,12:31,1064.00,1064.00,1063.25,1063.50,475,888,1363.00
02/23/2004,12:32,1063.50,1063.75,1063.50,1063.50,111,115,226.00
02/23/2004,12:33,1063.50,1063.75,1063.25,1063.25,35,257,292.00
02/23/2004,12:34,1063.25,1063.75,1063.25,1063.75,219,92,311.00
02/23/2004,12:35,1063.75,1064.00,1063.50,1064.00,389,73,462.00
02/23/2004,12:36,1063.75,1064.00,1063.75,1064.00,90,224,314.00
02/23/2004,12:37,1064.00,1064.00,1063.25,1063.50,49,372,421.00
02/23/2004,12:38,1063.50,1063.50,1063.00,1063.25,216,556,772.00
02/23/2004,12:39,1063.00,1063.50,1063.00,1063.25,241,356,597.00
02/23/2004,12:40,1063.25,1063.50,1063.00,1063.00,103,286,389.00
02/23/2004,12:41,1063.00,1063.50,1063.00,1063.25,125,25,150.00
02/23/2004,12:42,1063.25,1063.50,1063.00,1063.25,54,134,188.00
02/23/2004,12:43,1063.25,1063.25,1062.00,1062.00,375,2225,2600.00
02/23/2004,12:44,1062.00,1062.50,1061.50,1061.75,620,1979,2599.00
02/23/2004,12:45,1061.50,1062.50,1061.50,1062.50,940,246,1186.00
02/23/2004,12:46,1062.25,1062.50,1062.25,1062.50,128,200,328.00
02/23/2004,12:47,1062.25,1062.75,1062.25,1062.50,351,53,404.00
02/23/2004,12:48,1062.75,1063.00,1062.50,1062.75,1054,418,1472.00
02/23/2004,12:49,1062.75,1063.75,1062.75,1063.25,1314,909,2223.00
02/23/2004,12:50,1063.25,1063.25,1062.75,1062.75,119,375,494.00
02/23/2004,12:51,1063.00,1063.25,1062.75,1063.00,205,291,496.00
02/23/2004,12:52,1063.00,1063.50,1063.00,1063.25,195,33,228.00
02/23/2004,12:53,1063.50,1063.50,1063.00,1063.50,129,184,313.00
02/23/2004,12:54,1063.25,1063.50,1063.25,1063.50,39,95,134.00
02/23/2004,12:55,1063.50,1063.50,1063.25,1063.50,45,297,342.00
02/23/2004,12:56,1063.50,1064.50,1063.25,1064.25,1851,503,2354.00
02/23/2004,12:57,1064.00,1064.50,1063.75,1064.50,392,435,827.00
02/23/2004,12:58,1064.25,1064.50,1064.00,1064.25,126,210,336.00
02/23/2004,12:59,1064.25,1064.50,1063.75,1063.75,244,221,465.00
02/23/2004,13:00,1063.75,1064.00,1063.25,1063.50,148,448,596.00
02/23/2004,13:01,1063.25,1063.50,1063.25,1063.50,142,153,295.00
02/23/2004,13:02,1063.25,1063.25,1062.50,1062.50,65,1047,1112.00
02/23/2004,13:03,1062.50,1063.25,1062.50,1063.25,399,105,504.00
02/23/2004,13:04,1063.25,1063.25,1062.75,1063.00,95,177,272.00
02/23/2004,13:05,1063.25,1063.50,1063.00,1063.25,273,30,303.00
02/23/2004,13:06,1063.50,1063.50,1062.75,1062.75,63,873,936.00
02/23/2004,13:07,1062.75,1063.00,1062.00,1062.00,150,1409,1559.00
02/23/2004,13:08,1062.25,1062.25,1061.00,1061.25,685,2460,3145.00
02/23/2004,13:09,1061.25,1062.00,1061.00,1061.75,1850,1280,3130.00
02/23/2004,13:10,1061.75,1062.00,1061.00,1061.25,667,1043,1710.00
02/23/2004,13:11,1061.25,1061.75,1061.00,1061.25,746,824,1570.00
02/23/2004,13:12,1061.25,1062.25,1061.25,1061.50,1112,834,1946.00
02/23/2004,13:13,1061.50,1062.00,1061.25,1062.00,572,752,1324.00
02/23/2004,13:14,1062.00,1062.00,1060.75,1061.00,253,1410,1663.00
02/23/2004,13:15,1060.75,1061.25,1060.25,1061.00,2840,2461,5301.00
02/23/2004,13:16,1061.25,1061.50,1061.00,1061.50,846,423,1269.00
02/23/2004,13:17,1061.25,1061.75,1061.25,1061.25,607,127,734.00
02/23/2004,13:18,1061.50,1062.50,1061.25,1062.50,2096,209,2305.00
02/23/2004,13:19,1062.50,1062.50,1061.50,1061.75,935,1318,2253.00
02/23/2004,13:20,1061.75,1062.25,1061.50,1061.50,712,1659,2371.00
02/23/2004,13:21,1061.50,1062.00,1061.25,1061.75,486,176,662.00
02/23/2004,13:22,1062.00,1062.25,1061.75,1062.00,471,480,951.00
02/23/2004,13:23,1062.00,1062.00,1061.50,1061.75,232,407,639.00
02/23/2004,13:24,1061.75,1062.25,1061.75,1062.00,808,233,1041.00
02/23/2004,13:25,1062.00,1062.50,1062.00,1062.25,773,118,891.00
02/23/2004,13:26,1062.25,1062.75,1062.00,1062.00,760,1285,2045.00
02/23/2004,13:27,1062.00,1062.25,1061.75,1061.75,349,447,796.00
02/23/2004,13:28,1061.75,1062.25,1061.00,1062.25,1909,1039,2948.00
02/23/2004,13:29,1062.25,1062.25,1062.00,1062.25,381,513,894.00
02/23/2004,13:30,1062.00,1062.75,1061.75,1062.00,700,1023,1723.00
02/23/2004,13:31,1062.00,1062.00,1061.25,1061.75,488,1439,1927.00
02/23/2004,13:32,1061.75,1062.00,1061.75,1062.00,26,371,397.00
02/23/2004,13:33,1062.00,1062.00,1061.75,1061.75,10,655,665.00
02/23/2004,13:34,1061.75,1062.00,1061.75,1062.00,458,65,523.00
02/23/2004,13:35,1062.00,1062.50,1061.75,1062.25,298,46,344.00
02/23/2004,13:36,1062.25,1063.25,1062.25,1062.75,2418,1168,3586.00
02/23/2004,13:37,1062.75,1063.00,1062.50,1063.00,1168,647,1815.00
02/23/2004,13:38,1062.75,1063.00,1062.25,1062.25,40,934,974.00
02/23/2004,13:39,1062.25,1062.75,1062.25,1062.25,478,522,1000.00
02/23/2004,13:40,1062.25,1062.50,1062.25,1062.25,165,281,446.00
02/23/2004,13:41,1062.25,1063.00,1062.25,1062.75,352,298,650.00
02/23/2004,13:42,1062.75,1063.00,1062.50,1062.75,660,38,698.00
02/23/2004,13:43,1062.75,1062.75,1062.00,1062.00,316,591,907.00
02/23/2004,13:44,1062.25,1062.75,1062.00,1062.50,705,135,840.00
02/23/2004,13:45,1062.50,1062.50,1062.25,1062.25,569,81,650.00
02/23/2004,13:46,1062.50,1062.50,1061.75,1062.00,126,1142,1268.00
02/23/2004,13:47,1062.00,1063.50,1062.00,1063.50,3208,444,3652.00
02/23/2004,13:48,1063.75,1063.75,1063.00,1063.25,1276,807,2083.00
02/23/2004,13:49,1063.00,1063.25,1062.50,1062.75,66,1178,1244.00
02/23/2004,13:50,1062.50,1063.00,1062.00,1062.75,1373,1287,2660.00
02/23/2004,13:51,1063.00,1063.00,1062.50,1062.50,596,721,1317.00
02/23/2004,13:52,1062.75,1062.75,1061.75,1062.00,395,1019,1414.00
02/23/2004,13:53,1062.00,1062.75,1062.00,1062.25,646,227,873.00
02/23/2004,13:54,1062.00,1062.50,1062.00,1062.25,225,154,379.00
02/23/2004,13:55,1062.25,1062.50,1061.25,1061.50,2246,2253,4499.00
02/23/2004,13:56,1061.50,1061.75,1061.25,1061.75,1353,960,2313.00
02/23/2004,13:57,1061.75,1062.00,1061.50,1061.75,792,876,1668.00
02/23/2004,13:58,1061.75,1062.00,1061.50,1061.75,656,711,1367.00
02/23/2004,13:59,1061.75,1062.00,1061.50,1061.50,117,371,488.00
02/23/2004,14:00,1061.75,1062.00,1061.25,1061.75,641,1156,1797.00
02/23/2004,14:01,1061.75,1062.50,1061.75,1062.25,1328,407,1735.00
02/23/2004,14:02,1062.50,1062.75,1062.25,1062.75,847,116,963.00
02/23/2004,14:03,1062.75,1063.00,1062.25,1062.50,639,911,1550.00
02/23/2004,14:04,1062.50,1063.00,1062.25,1062.75,219,440,659.00
02/23/2004,14:05,1062.75,1063.00,1062.50,1062.75,271,344,615.00
02/23/2004,14:06,1062.75,1063.25,1062.50,1063.25,1108,572,1680.00
02/23/2004,14:07,1063.25,1064.25,1063.25,1064.25,4226,239,4465.00
02/23/2004,14:08,1064.25,1064.75,1064.00,1064.00,1491,902,2393.00
02/23/2004,14:09,1064.00,1064.25,1063.75,1064.00,557,459,1016.00
02/23/2004,14:10,1064.00,1064.25,1063.25,1063.50,336,917,1253.00
02/23/2004,14:11,1063.50,1063.75,1063.00,1063.25,988,1627,2615.00
02/23/2004,14:12,1063.25,1063.25,1063.00,1063.00,190,899,1089.00
02/23/2004,14:13,1063.00,1064.00,1062.75,1064.00,2285,284,2569.00
02/23/2004,14:14,1064.00,1064.00,1063.50,1063.75,395,713,1108.00
02/23/2004,14:15,1063.50,1063.75,1063.00,1063.25,902,1024,1926.00
02/23/2004,14:16,1063.25,1063.50,1062.75,1063.00,264,739,1003.00
02/23/2004,14:17,1063.00,1063.25,1062.50,1063.00,380,1290,1670.00
02/23/2004,14:18,1062.75,1063.50,1062.75,1063.25,752,140,892.00
02/23/2004,14:19,1063.25,1063.25,1062.75,1063.00,398,877,1275.00
02/23/2004,14:20,1062.75,1063.50,1062.75,1063.50,275,19,294.00
02/23/2004,14:21,1063.25,1063.25,1062.75,1063.00,4,445,449.00
02/23/2004,14:22,1063.00,1064.00,1063.00,1064.00,1497,182,1679.00
02/23/2004,14:23,1064.00,1064.00,1063.50,1064.00,2087,562,2649.00
02/23/2004,14:24,1064.00,1064.50,1064.00,1064.25,1519,716,2235.00
02/23/2004,14:25,1064.25,1064.25,1063.00,1063.25,186,1625,1811.00
02/23/2004,14:26,1063.25,1063.25,1062.00,1062.00,1377,4494,5871.00
02/23/2004,14:27,1061.75,1062.50,1061.75,1062.00,2425,2349,4774.00
02/23/2004,14:28,1062.25,1062.75,1061.50,1062.25,1776,1907,3683.00
02/23/2004,14:29,1062.25,1062.75,1062.00,1062.25,2216,1010,3226.00
02/23/2004,14:30,1062.25,1063.75,1062.00,1063.75,3000,751,3751.00
02/23/2004,14:31,1063.75,1063.75,1063.00,1063.00,745,1504,2249.00
02/23/2004,14:32,1063.00,1063.25,1062.50,1062.50,737,1569,2306.00
02/23/2004,14:33,1062.50,1062.75,1062.50,1062.75,179,273,452.00
02/23/2004,14:34,1062.75,1063.00,1062.50,1062.75,328,477,805.00
02/23/2004,14:35,1062.75,1063.00,1062.50,1063.00,485,1016,1501.00
02/23/2004,14:36,1062.75,1062.75,1062.50,1062.75,5,234,239.00
02/23/2004,14:37,1062.50,1063.00,1062.50,1062.75,320,638,958.00
02/23/2004,14:38,1063.00,1063.50,1062.75,1063.25,1149,471,1620.00
02/23/2004,14:39,1063.25,1063.50,1062.75,1063.00,347,380,727.00
02/23/2004,14:40,1063.00,1063.25,1062.75,1063.25,374,485,859.00
02/23/2004,14:41,1063.25,1063.75,1063.00,1063.25,957,571,1528.00
02/23/2004,14:42,1063.25,1063.25,1063.00,1063.25,101,45,146.00
02/23/2004,14:43,1063.25,1063.50,1063.25,1063.25,512,140,652.00
02/23/2004,14:44,1063.25,1065.00,1063.25,1064.50,4098,1251,5349.00
02/23/2004,14:45,1064.75,1065.50,1064.50,1065.00,3096,779,3875.00
02/23/2004,14:46,1065.25,1065.50,1064.50,1064.50,753,1859,2612.00
02/23/2004,14:47,1064.50,1065.00,1064.50,1064.75,1074,509,1583.00
02/23/2004,14:48,1064.75,1065.00,1064.25,1064.50,520,777,1297.00
02/23/2004,14:49,1064.50,1065.00,1064.50,1064.75,352,436,788.00
02/23/2004,14:50,1065.00,1065.50,1065.00,1065.25,2376,185,2561.00
02/23/2004,14:51,1065.25,1065.25,1064.75,1065.00,782,425,1207.00
02/23/2004,14:52,1064.75,1065.00,1064.75,1065.00,584,33,617.00
02/23/2004,14:53,1065.00,1065.25,1064.75,1064.75,471,380,851.00
02/23/2004,14:54,1064.75,1065.00,1064.25,1064.25,261,1353,1614.00
02/23/2004,14:55,1064.25,1065.00,1064.25,1065.00,1631,135,1766.00
02/23/2004,14:56,1065.00,1065.00,1064.50,1064.50,189,795,984.00
02/23/2004,14:57,1064.50,1065.00,1064.50,1064.50,705,1179,1884.00
02/23/2004,14:58,1064.50,1064.50,1064.00,1064.25,285,958,1243.00
02/23/2004,14:59,1064.25,1064.25,1063.75,1064.00,1559,1743,3302.00
02/23/2004,15:00,1063.75,1064.50,1063.75,1064.25,2226,2420,4646.00
02/23/2004,15:01,1064.25,1064.25,1063.50,1063.50,1095,2884,3979.00
02/23/2004,15:02,1063.50,1063.75,1063.25,1063.50,985,1212,2197.00
02/23/2004,15:03,1063.75,1064.00,1063.50,1064.00,696,150,846.00
02/23/2004,15:04,1064.00,1064.25,1063.75,1064.25,1547,132,1679.00
02/23/2004,15:05,1064.25,1064.25,1063.75,1064.00,93,849,942.00
02/23/2004,15:06,1063.75,1064.50,1063.75,1064.50,1259,115,1374.00
02/23/2004,15:07,1064.25,1064.50,1064.25,1064.50,281,1759,2040.00
02/23/2004,15:08,1064.50,1064.75,1064.25,1064.50,949,443,1392.00
02/23/2004,15:09,1064.50,1064.50,1064.25,1064.50,459,62,521.00
02/23/2004,15:10,1064.25,1064.50,1064.00,1064.25,829,813,1642.00
02/23/2004,15:11,1064.25,1064.50,1064.00,1064.00,441,514,955.00
02/23/2004,15:12,1064.25,1064.50,1064.00,1064.25,580,267,847.00
02/23/2004,15:13,1064.25,1064.25,1064.00,1064.25,230,591,821.00
02/23/2004,15:14,1064.00,1064.50,1064.00,1064.25,659,1410,2069.00
02/23/2004,15:15,1064.25,1064.75,1064.00,1064.50,2760,1546,4306.00
02/23/2004,15:16,1064.75,1064.75,1064.50,1064.50,180,160,340.00
02/23/2004,15:31,1064.75,1064.75,1064.25,1064.75,94,157,251.00
02/23/2004,15:32,1064.75,1064.75,1064.50,1064.75,51,27,78.00
02/23/2004,15:33,1064.75,1065.00,1064.75,1064.75,63,102,165.00
02/23/2004,15:34,1064.75,1065.00,1064.75,1065.00,15,16,31.00
02/23/2004,15:35,1065.00,1065.00,1064.75,1064.75,3,58,61.00
02/23/2004,15:36,1064.75,1064.75,1064.75,1064.75,0,31,31.00
02/23/2004,15:37,1064.75,1064.75,1064.50,1064.75,5,27,32.00
02/23/2004,15:38,1064.75,1064.75,1064.50,1064.75,23,6,29.00
02/23/2004,15:39,1064.50,1064.50,1064.50,1064.50,0,3,3.00
02/23/2004,15:40,1064.50,1064.75,1064.50,1064.75,1,4,5.00
02/23/2004,15:41,1064.50,1064.75,1064.50,1064.50,1,8,9.00
02/23/2004,15:42,1064.50,1064.75,1064.50,1064.75,4,6,10.00
02/23/2004,15:43,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/23/2004,15:44,1064.50,1064.50,1064.50,1064.50,0,84,84.00
02/23/2004,15:45,1064.50,1064.75,1064.50,1064.75,1,3,4.00
02/23/2004,15:48,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/23/2004,15:50,1064.50,1064.50,1064.50,1064.50,0,25,25.00
02/23/2004,15:51,1064.50,1064.50,1064.50,1064.50,0,11,11.00
02/23/2004,15:52,1064.50,1064.50,1064.25,1064.25,0,27,27.00
02/23/2004,15:53,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/23/2004,15:54,1064.25,1064.50,1064.25,1064.50,10,6,16.00
02/23/2004,15:55,1064.25,1064.25,1064.25,1064.25,0,6,6.00
02/23/2004,15:56,1064.50,1064.50,1064.25,1064.25,2,5,7.00
02/23/2004,15:57,1064.25,1064.50,1064.25,1064.50,50,123,173.00
02/23/2004,15:59,1064.50,1064.75,1064.50,1064.75,150,0,150.00
02/23/2004,16:00,1064.50,1064.75,1064.50,1064.75,23,6,29.00
02/23/2004,17:01,1064.75,1064.75,1064.25,1064.25,10,59,69.00
02/23/2004,17:02,1064.25,1064.25,1064.25,1064.25,0,13,13.00
02/23/2004,17:03,1064.00,1064.50,1064.00,1064.50,9,51,60.00
02/23/2004,17:04,1064.25,1064.25,1064.25,1064.25,0,6,6.00
02/23/2004,17:05,1064.00,1064.00,1064.00,1064.00,0,42,42.00
02/23/2004,17:06,1064.00,1064.00,1063.75,1064.00,1,3,4.00
02/23/2004,17:08,1064.25,1064.25,1064.00,1064.00,1,5,6.00
02/23/2004,17:09,1064.25,1064.25,1064.00,1064.25,54,9,63.00
02/23/2004,17:10,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/23/2004,17:12,1064.25,1064.25,1064.25,1064.25,10,0,10.00
02/23/2004,17:13,1064.25,1064.25,1064.00,1064.00,1,1,2.00
02/23/2004,17:14,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,17:16,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/23/2004,17:17,1064.25,1064.25,1064.25,1064.25,6,0,6.00
02/23/2004,17:18,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,17:19,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,17:21,1064.00,1064.25,1064.00,1064.00,3,51,54.00
02/23/2004,17:23,1064.00,1064.00,1064.00,1064.00,0,5,5.00
02/23/2004,17:24,1064.25,1064.25,1064.25,1064.25,3,0,3.00
02/23/2004,17:25,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,17:27,1064.00,1064.00,1064.00,1064.00,0,5,5.00
02/23/2004,17:28,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/23/2004,17:29,1064.00,1064.25,1064.00,1064.25,1,2,3.00
02/23/2004,17:30,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/23/2004,17:31,1064.00,1064.25,1064.00,1064.25,2,1,3.00
02/23/2004,17:32,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/23/2004,17:33,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,17:34,1064.00,1064.25,1064.00,1064.25,2,1,3.00
02/23/2004,17:35,1064.25,1064.25,1064.25,1064.25,6,0,6.00
02/23/2004,17:36,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,17:37,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,17:39,1064.00,1064.25,1064.00,1064.25,4,1,5.00
02/23/2004,17:41,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,17:44,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/23/2004,17:46,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,17:48,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,17:49,1064.00,1064.00,1063.75,1064.00,2,31,33.00
02/23/2004,17:50,1064.00,1064.00,1064.00,1064.00,5,0,5.00
02/23/2004,17:51,1064.00,1064.00,1064.00,1064.00,7,0,7.00
02/23/2004,17:52,1064.00,1064.00,1064.00,1064.00,5,0,5.00
02/23/2004,17:56,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/23/2004,17:57,1064.00,1064.00,1064.00,1064.00,28,0,28.00
02/23/2004,17:58,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/23/2004,18:01,1064.00,1064.00,1064.00,1064.00,27,0,27.00
02/23/2004,18:04,1064.00,1064.00,1064.00,1064.00,11,0,11.00
02/23/2004,18:06,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/23/2004,18:07,1064.00,1064.00,1064.00,1064.00,10,0,10.00
02/23/2004,18:11,1064.00,1064.00,1064.00,1064.00,19,0,19.00
02/23/2004,18:13,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/23/2004,18:14,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/23/2004,18:15,1064.25,1064.25,1064.25,1064.25,40,0,40.00
02/23/2004,18:17,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,18:18,1064.25,1064.25,1064.25,1064.25,13,0,13.00
02/23/2004,18:19,1064.25,1064.25,1064.25,1064.25,3,0,3.00
02/23/2004,18:21,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,18:22,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,18:24,1064.25,1064.50,1064.25,1064.50,30,0,30.00
02/23/2004,18:25,1064.25,1064.25,1064.25,1064.25,0,7,7.00
02/23/2004,18:29,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/23/2004,18:34,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,18:35,1064.00,1064.25,1064.00,1064.25,1,3,4.00
02/23/2004,18:37,1064.25,1064.25,1064.00,1064.25,2,1,3.00
02/23/2004,18:38,1064.25,1064.25,1064.25,1064.25,4,0,4.00
02/23/2004,18:40,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,18:41,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/23/2004,18:45,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/23/2004,18:46,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/23/2004,18:47,1064.00,1064.25,1064.00,1064.25,1,1,2.00
02/23/2004,18:48,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/23/2004,18:53,1064.25,1064.25,1064.25,1064.25,30,0,30.00
02/23/2004,18:54,1064.25,1064.25,1064.25,1064.25,57,0,57.00
02/23/2004,18:56,1064.25,1064.25,1064.25,1064.25,13,0,13.00
02/23/2004,18:57,1064.25,1064.25,1064.25,1064.25,3,0,3.00
02/23/2004,18:58,1064.25,1064.25,1064.25,1064.25,6,0,6.00
02/23/2004,18:59,1064.25,1064.25,1064.25,1064.25,8,0,8.00
02/23/2004,19:00,1064.25,1064.25,1064.25,1064.25,7,0,7.00
02/23/2004,19:01,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,19:02,1064.25,1064.25,1064.00,1064.00,3,2,5.00
02/23/2004,19:03,1064.25,1064.50,1064.25,1064.50,4,0,4.00
02/23/2004,19:04,1064.25,1064.50,1064.25,1064.50,4,1,5.00
02/23/2004,19:06,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/23/2004,19:09,1064.25,1064.25,1064.25,1064.25,0,5,5.00
02/23/2004,19:12,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/23/2004,19:13,1064.25,1064.25,1064.25,1064.25,0,2,2.00
02/23/2004,19:16,1064.25,1064.25,1064.25,1064.25,0,19,19.00
02/23/2004,19:17,1064.00,1064.00,1064.00,1064.00,0,181,181.00
02/23/2004,19:19,1064.00,1064.00,1064.00,1064.00,0,46,46.00
02/23/2004,19:20,1064.00,1064.00,1063.75,1063.75,0,167,167.00
02/23/2004,19:21,1063.75,1064.00,1063.75,1064.00,10,2,12.00
02/23/2004,19:23,1064.00,1064.00,1063.75,1063.75,1,1,2.00
02/23/2004,19:29,1063.75,1063.75,1063.75,1063.75,0,4,4.00
02/23/2004,19:31,1064.00,1064.00,1063.75,1063.75,1,1,2.00
02/23/2004,19:35,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/23/2004,19:44,1064.00,1064.00,1064.00,1064.00,70,0,70.00
02/23/2004,19:45,1064.00,1064.00,1064.00,1064.00,12,0,12.00
02/23/2004,19:47,1063.75,1063.75,1063.75,1063.75,0,10,10.00
02/23/2004,19:49,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/23/2004,19:50,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/23/2004,19:51,1064.00,1064.00,1064.00,1064.00,4,0,4.00
02/23/2004,19:52,1064.00,1064.00,1064.00,1064.00,10,0,10.00
02/23/2004,19:53,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/23/2004,19:55,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/23/2004,19:57,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/23/2004,20:00,1064.00,1064.00,1064.00,1064.00,30,0,30.00
02/23/2004,20:02,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,20:10,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/23/2004,20:14,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,20:15,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/23/2004,20:17,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,20:22,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/23/2004,20:26,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/23/2004,20:28,1064.00,1064.25,1064.00,1064.25,2,3,5.00
02/23/2004,20:29,1064.00,1064.00,1064.00,1064.00,0,4,4.00
02/23/2004,20:32,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/23/2004,20:33,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/23/2004,20:36,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,20:37,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,20:39,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/23/2004,20:41,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/23/2004,20:46,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/23/2004,20:47,1064.25,1064.25,1064.00,1064.00,2,2,4.00
02/23/2004,20:49,1064.25,1064.25,1064.25,1064.25,30,0,30.00
02/23/2004,20:50,1064.25,1064.50,1064.00,1064.25,8,1,9.00
02/23/2004,20:51,1064.50,1064.50,1064.50,1064.50,14,0,14.00
02/23/2004,20:52,1064.50,1064.50,1064.50,1064.50,6,0,6.00
02/23/2004,20:53,1064.50,1064.50,1064.50,1064.50,13,0,13.00
02/23/2004,20:54,1064.50,1064.50,1064.50,1064.50,10,0,10.00
02/23/2004,20:55,1064.50,1064.50,1064.50,1064.50,10,0,10.00
02/23/2004,20:56,1064.50,1064.75,1064.25,1064.75,33,1,34.00
02/23/2004,20:57,1064.50,1064.50,1064.50,1064.50,0,15,15.00
02/23/2004,20:58,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/23/2004,20:59,1064.75,1064.75,1064.75,1064.75,17,0,17.00
02/23/2004,21:00,1064.50,1064.75,1064.50,1064.75,37,4,41.00
02/23/2004,21:03,1064.75,1064.75,1064.50,1064.50,1,1,2.00
02/23/2004,21:04,1064.75,1064.75,1064.75,1064.75,2,0,2.00
02/23/2004,21:06,1064.75,1064.75,1064.75,1064.75,73,0,73.00
02/23/2004,21:07,1064.75,1064.75,1064.75,1064.75,51,0,51.00
02/23/2004,21:10,1065.00,1065.00,1064.75,1064.75,1,4,5.00
02/23/2004,21:11,1064.75,1064.75,1064.75,1064.75,0,7,7.00
02/23/2004,21:12,1064.75,1064.75,1064.75,1064.75,0,2,2.00
02/23/2004,21:14,1064.75,1064.75,1064.75,1064.75,0,14,14.00
02/23/2004,21:15,1065.00,1065.00,1065.00,1065.00,2,0,2.00
02/23/2004,21:17,1065.00,1065.00,1065.00,1065.00,4,0,4.00
02/23/2004,21:18,1065.00,1065.00,1065.00,1065.00,35,0,35.00
02/23/2004,21:19,1065.00,1065.00,1065.00,1065.00,5,0,5.00
02/23/2004,21:20,1065.00,1065.25,1065.00,1065.25,26,0,26.00
02/23/2004,21:23,1065.25,1065.25,1065.25,1065.25,5,0,5.00
02/23/2004,21:25,1065.00,1065.00,1064.75,1064.75,0,21,21.00
02/23/2004,21:26,1064.75,1064.75,1064.75,1064.75,0,11,11.00
02/23/2004,21:29,1064.75,1064.75,1064.75,1064.75,0,1,1.00
02/23/2004,21:35,1065.00,1065.00,1064.75,1064.75,1,12,13.00
02/23/2004,21:36,1065.00,1065.00,1065.00,1065.00,1,0,1.00
02/23/2004,21:37,1065.00,1065.00,1065.00,1065.00,6,0,6.00
02/23/2004,21:38,1065.00,1065.00,1065.00,1065.00,4,0,4.00
02/23/2004,21:39,1065.25,1065.25,1065.25,1065.25,2,0,2.00
02/23/2004,21:40,1065.00,1065.00,1064.75,1064.75,0,4,4.00
02/23/2004,21:42,1065.00,1065.00,1065.00,1065.00,5,0,5.00
02/23/2004,21:43,1065.00,1065.00,1065.00,1065.00,15,0,15.00
02/23/2004,21:44,1065.00,1065.00,1065.00,1065.00,1,0,1.00
02/23/2004,21:46,1065.00,1065.00,1065.00,1065.00,1,0,1.00
02/23/2004,21:48,1065.00,1065.00,1064.75,1065.00,3,1,4.00
02/23/2004,21:49,1065.00,1065.00,1065.00,1065.00,4,0,4.00
02/23/2004,21:53,1064.75,1064.75,1064.75,1064.75,0,31,31.00
02/23/2004,21:54,1064.75,1064.75,1064.75,1064.75,0,1,1.00
02/23/2004,21:55,1064.75,1064.75,1064.75,1064.75,0,1,1.00
02/23/2004,21:58,1064.50,1064.50,1064.50,1064.50,0,3,3.00
02/23/2004,22:02,1064.75,1064.75,1064.75,1064.75,7,0,7.00
02/23/2004,22:04,1065.00,1065.00,1065.00,1065.00,1,0,1.00
02/23/2004,22:09,1065.00,1065.00,1065.00,1065.00,10,0,10.00
02/23/2004,22:13,1065.00,1065.00,1064.50,1064.50,4,5,9.00
02/23/2004,22:16,1064.75,1064.75,1064.75,1064.75,2,0,2.00
02/23/2004,22:28,1065.00,1065.00,1065.00,1065.00,1,0,1.00
02/23/2004,22:29,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/23/2004,22:30,1064.50,1064.50,1064.50,1064.50,0,2,2.00
02/23/2004,22:32,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/23/2004,22:41,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/23/2004,22:47,1064.50,1064.50,1064.50,1064.50,0,3,3.00
02/23/2004,22:49,1064.75,1064.75,1064.50,1064.75,2,2,4.00
02/23/2004,22:50,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/23/2004,22:54,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/23/2004,22:56,1064.50,1064.50,1064.50,1064.50,0,3,3.00
02/23/2004,23:00,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/23/2004,23:09,1064.75,1064.75,1064.75,1064.75,12,0,12.00
02/23/2004,23:17,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/23/2004,23:31,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/23/2004,23:32,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/23/2004,23:35,1064.50,1064.50,1064.50,1064.50,0,2,2.00
02/23/2004,23:45,1064.50,1064.50,1064.50,1064.50,0,96,96.00
02/23/2004,23:46,1064.25,1064.25,1064.25,1064.25,0,41,41.00
02/23/2004,23:52,1064.25,1064.25,1064.25,1064.25,0,5,5.00
02/23/2004,23:53,1064.25,1064.25,1064.25,1064.25,0,5,5.00
02/23/2004,23:57,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/23/2004,23:59,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/24/2004,00:04,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/24/2004,00:06,1064.25,1064.25,1064.25,1064.25,0,29,29.00
02/24/2004,00:10,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/24/2004,00:14,1064.25,1064.25,1064.25,1064.25,14,0,14.00
02/24/2004,00:19,1064.00,1064.00,1064.00,1064.00,0,11,11.00
02/24/2004,00:20,1064.00,1064.25,1064.00,1064.00,5,60,65.00
02/24/2004,00:21,1064.00,1064.00,1064.00,1064.00,0,16,16.00
02/24/2004,00:23,1063.75,1064.00,1063.75,1064.00,2,4,6.00
02/24/2004,00:25,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/24/2004,00:28,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/24/2004,00:29,1063.75,1063.75,1063.75,1063.75,0,21,21.00
02/24/2004,00:31,1063.75,1063.75,1063.75,1063.75,0,10,10.00
02/24/2004,00:36,1063.75,1063.75,1063.75,1063.75,0,22,22.00
02/24/2004,00:37,1063.75,1063.75,1063.75,1063.75,0,7,7.00
02/24/2004,00:38,1063.75,1063.75,1063.75,1063.75,0,13,13.00
02/24/2004,00:41,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/24/2004,00:42,1064.00,1064.00,1064.00,1064.00,8,0,8.00
02/24/2004,00:46,1063.75,1063.75,1063.75,1063.75,0,16,16.00
02/24/2004,00:47,1063.75,1063.75,1063.75,1063.75,0,6,6.00
02/24/2004,00:49,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/24/2004,00:51,1063.75,1063.75,1063.75,1063.75,0,21,21.00
02/24/2004,00:52,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/24/2004,00:53,1064.00,1064.00,1064.00,1064.00,41,0,41.00
02/24/2004,00:56,1064.00,1064.00,1064.00,1064.00,9,0,9.00
02/24/2004,00:57,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/24/2004,00:58,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/24/2004,00:59,1064.00,1064.00,1064.00,1064.00,12,0,12.00
02/24/2004,01:00,1064.00,1064.00,1064.00,1064.00,20,0,20.00
02/24/2004,01:03,1064.00,1064.00,1064.00,1064.00,10,0,10.00
02/24/2004,01:04,1064.00,1064.00,1064.00,1064.00,4,0,4.00
02/24/2004,01:06,1064.00,1064.00,1064.00,1064.00,16,0,16.00
02/24/2004,01:07,1064.00,1064.25,1064.00,1064.25,60,0,60.00
02/24/2004,01:08,1064.00,1064.00,1063.75,1063.75,0,4,4.00
02/24/2004,01:09,1064.00,1064.00,1064.00,1064.00,4,0,4.00
02/24/2004,01:13,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/24/2004,01:20,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/24/2004,01:26,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/24/2004,01:27,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/24/2004,01:33,1063.75,1063.75,1063.75,1063.75,0,29,29.00
02/24/2004,01:34,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/24/2004,01:36,1063.75,1063.75,1063.75,1063.75,0,10,10.00
02/24/2004,01:37,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/24/2004,01:38,1063.75,1063.75,1063.75,1063.75,0,9,9.00
02/24/2004,01:39,1064.00,1064.00,1063.50,1063.50,1,2,3.00
02/24/2004,01:40,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/24/2004,01:41,1063.75,1063.75,1063.75,1063.75,15,0,15.00
02/24/2004,01:45,1063.75,1063.75,1063.75,1063.75,13,0,13.00
02/24/2004,01:47,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/24/2004,01:48,1064.00,1064.00,1063.75,1063.75,1,6,7.00
02/24/2004,01:51,1063.75,1063.75,1063.75,1063.75,0,15,15.00
02/24/2004,01:53,1064.00,1064.00,1064.00,1064.00,64,0,64.00
02/24/2004,01:55,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/24/2004,01:56,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/24/2004,02:00,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/24/2004,02:01,1063.75,1063.75,1063.50,1063.50,0,30,30.00
02/24/2004,02:02,1063.50,1063.75,1063.50,1063.75,9,1,10.00
02/24/2004,02:03,1063.75,1063.75,1063.50,1063.50,8,92,100.00
02/24/2004,02:04,1063.50,1063.75,1063.50,1063.75,56,29,85.00
02/24/2004,02:05,1063.75,1063.75,1063.75,1063.75,17,0,17.00
02/24/2004,02:06,1063.75,1063.75,1063.75,1063.75,6,0,6.00
02/24/2004,02:07,1063.75,1063.75,1063.75,1063.75,18,0,18.00
02/24/2004,02:08,1064.00,1064.00,1063.75,1064.00,27,1,28.00
02/24/2004,02:09,1063.75,1063.75,1063.75,1063.75,0,14,14.00
02/24/2004,02:10,1063.75,1063.75,1063.75,1063.75,0,7,7.00
02/24/2004,02:11,1064.00,1064.25,1064.00,1064.25,227,10,237.00
02/24/2004,02:12,1064.25,1064.25,1064.00,1064.25,18,101,119.00
02/24/2004,02:13,1064.00,1064.00,1064.00,1064.00,0,25,25.00
02/24/2004,02:14,1064.25,1064.25,1064.00,1064.00,100,11,111.00
02/24/2004,02:15,1064.00,1064.00,1063.75,1063.75,0,75,75.00
02/24/2004,02:16,1063.75,1063.75,1063.75,1063.75,0,47,47.00
02/24/2004,02:17,1063.75,1064.00,1063.75,1063.75,7,36,43.00
02/24/2004,02:18,1063.75,1063.75,1063.75,1063.75,0,11,11.00
02/24/2004,02:19,1063.75,1063.75,1063.75,1063.75,0,5,5.00
02/24/2004,02:20,1064.00,1064.00,1063.75,1063.75,5,15,20.00
02/24/2004,02:21,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/24/2004,02:23,1063.75,1063.75,1063.50,1063.50,0,17,17.00
02/24/2004,02:24,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/24/2004,02:25,1063.50,1063.75,1063.50,1063.75,15,2,17.00
02/24/2004,02:26,1063.75,1064.00,1063.75,1064.00,18,0,18.00
02/24/2004,02:27,1064.00,1064.00,1064.00,1064.00,15,0,15.00
02/24/2004,02:28,1064.00,1064.00,1064.00,1064.00,5,0,5.00
02/24/2004,02:29,1064.00,1064.00,1064.00,1064.00,11,0,11.00
02/24/2004,02:30,1064.00,1064.00,1064.00,1064.00,90,0,90.00
02/24/2004,02:31,1064.00,1064.00,1064.00,1064.00,68,0,68.00
02/24/2004,02:32,1063.75,1064.00,1063.50,1063.75,51,105,156.00
02/24/2004,02:33,1063.75,1064.00,1063.75,1064.00,391,50,441.00
02/24/2004,02:34,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/24/2004,02:35,1063.75,1064.00,1063.75,1064.00,30,4,34.00
02/24/2004,02:36,1064.00,1064.00,1064.00,1064.00,18,0,18.00
02/24/2004,02:37,1064.00,1064.25,1064.00,1064.00,40,2,42.00
02/24/2004,02:38,1064.25,1064.25,1064.25,1064.25,64,0,64.00
02/24/2004,02:39,1064.50,1064.50,1064.25,1064.25,41,25,66.00
02/24/2004,02:40,1064.50,1064.50,1064.50,1064.50,2,0,2.00
02/24/2004,02:41,1064.50,1064.50,1064.50,1064.50,62,0,62.00
02/24/2004,02:43,1064.50,1064.50,1064.50,1064.50,10,0,10.00
02/24/2004,02:44,1064.50,1064.50,1064.50,1064.50,48,0,48.00
02/24/2004,02:45,1064.50,1064.50,1064.25,1064.50,16,192,208.00
02/24/2004,02:46,1064.50,1064.50,1064.50,1064.50,22,0,22.00
02/24/2004,02:47,1064.75,1064.75,1064.75,1064.75,10,0,10.00
02/24/2004,02:48,1064.75,1064.75,1064.75,1064.75,5,0,5.00
02/24/2004,02:49,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/24/2004,02:50,1064.75,1064.75,1064.75,1064.75,19,0,19.00
02/24/2004,02:51,1064.75,1064.75,1064.75,1064.75,3,0,3.00
02/24/2004,02:52,1064.75,1065.00,1064.75,1065.00,130,0,130.00
02/24/2004,02:53,1065.00,1065.00,1065.00,1065.00,24,0,24.00
02/24/2004,02:54,1065.00,1065.00,1065.00,1065.00,46,0,46.00
02/24/2004,02:55,1065.00,1065.00,1064.75,1064.75,10,15,25.00
02/24/2004,02:56,1065.00,1065.00,1065.00,1065.00,16,0,16.00
02/24/2004,02:57,1065.00,1065.00,1065.00,1065.00,30,0,30.00
02/24/2004,02:58,1065.00,1065.00,1065.00,1065.00,1,0,1.00
02/24/2004,02:59,1065.00,1065.00,1065.00,1065.00,1,0,1.00
02/24/2004,03:01,1065.00,1065.25,1064.75,1064.75,38,70,108.00
02/24/2004,03:02,1064.75,1065.00,1064.75,1065.00,6,21,27.00
02/24/2004,03:03,1064.75,1065.00,1064.75,1065.00,29,18,47.00
02/24/2004,03:04,1065.00,1065.00,1065.00,1065.00,27,0,27.00
02/24/2004,03:05,1065.00,1065.50,1065.00,1065.50,96,0,96.00
02/24/2004,03:06,1065.25,1065.25,1065.00,1065.00,0,54,54.00
02/24/2004,03:07,1065.25,1065.25,1065.25,1065.25,8,0,8.00
02/24/2004,03:08,1065.00,1065.00,1065.00,1065.00,0,25,25.00
02/24/2004,03:09,1065.00,1065.25,1065.00,1065.25,2,1,3.00
02/24/2004,03:11,1065.25,1065.25,1065.00,1065.00,24,17,41.00
02/24/2004,03:12,1065.00,1065.00,1064.75,1064.75,0,4,4.00
02/24/2004,03:13,1065.00,1065.00,1064.75,1065.00,43,5,48.00
02/24/2004,03:14,1065.00,1065.00,1065.00,1065.00,10,0,10.00
02/24/2004,03:15,1064.75,1064.75,1064.50,1064.50,0,39,39.00
02/24/2004,03:16,1064.75,1064.75,1064.75,1064.75,16,0,16.00
02/24/2004,03:17,1064.75,1064.75,1064.75,1064.75,10,0,10.00
02/24/2004,03:18,1064.75,1064.75,1064.50,1064.50,9,10,19.00
02/24/2004,03:19,1064.75,1064.75,1064.75,1064.75,2,0,2.00
02/24/2004,03:20,1064.75,1064.75,1064.50,1064.50,11,68,79.00
02/24/2004,03:22,1064.75,1064.75,1064.50,1064.50,15,24,39.00
02/24/2004,03:24,1064.50,1064.50,1064.50,1064.50,0,34,34.00
02/24/2004,03:26,1064.50,1064.50,1064.50,1064.50,0,17,17.00
02/24/2004,03:29,1064.50,1064.50,1064.50,1064.50,0,9,9.00
02/24/2004,03:30,1064.75,1064.75,1064.50,1064.50,51,5,56.00
02/24/2004,03:31,1064.75,1064.75,1064.75,1064.75,63,0,63.00
02/24/2004,03:32,1064.75,1064.75,1064.75,1064.75,3,0,3.00
02/24/2004,03:33,1064.75,1064.75,1064.75,1064.75,1,0,1.00
02/24/2004,03:35,1064.75,1064.75,1064.75,1064.75,3,0,3.00
02/24/2004,03:36,1064.50,1064.50,1064.50,1064.50,0,2,2.00
02/24/2004,03:37,1064.50,1064.50,1064.00,1064.00,0,163,163.00
02/24/2004,03:38,1064.00,1064.25,1064.00,1064.00,30,26,56.00
02/24/2004,03:39,1064.25,1064.25,1064.00,1064.00,58,7,65.00
02/24/2004,03:40,1064.25,1064.25,1064.25,1064.25,24,0,24.00
02/24/2004,03:41,1064.25,1064.25,1064.25,1064.25,29,0,29.00
02/24/2004,03:42,1064.25,1064.25,1064.00,1064.00,11,27,38.00
02/24/2004,03:43,1064.00,1064.00,1063.75,1063.75,0,171,171.00
02/24/2004,03:44,1063.75,1063.75,1063.75,1063.75,0,20,20.00
02/24/2004,03:45,1063.75,1063.75,1063.50,1063.75,6,103,109.00
02/24/2004,03:46,1063.50,1063.50,1063.50,1063.50,0,25,25.00
02/24/2004,03:47,1063.50,1063.50,1063.25,1063.25,0,329,329.00
02/24/2004,03:48,1063.25,1063.25,1063.25,1063.25,0,127,127.00
02/24/2004,03:49,1063.25,1063.25,1063.00,1063.00,0,51,51.00
02/24/2004,03:50,1063.25,1063.25,1063.00,1063.25,32,10,42.00
02/24/2004,03:51,1063.25,1063.25,1063.25,1063.25,5,0,5.00
02/24/2004,03:52,1063.25,1063.25,1063.25,1063.25,49,0,49.00
02/24/2004,03:54,1063.00,1063.25,1063.00,1063.25,26,2,28.00
02/24/2004,03:55,1063.25,1063.25,1063.25,1063.25,43,0,43.00
02/24/2004,03:58,1063.50,1063.50,1063.25,1063.25,3,9,12.00
02/24/2004,03:59,1063.25,1063.25,1063.25,1063.25,0,42,42.00
02/24/2004,04:00,1063.25,1063.25,1062.75,1063.00,31,102,133.00
02/24/2004,04:01,1063.00,1063.00,1062.75,1062.75,59,12,71.00
02/24/2004,04:02,1062.75,1063.00,1062.50,1062.50,144,146,290.00
02/24/2004,04:03,1062.50,1062.75,1062.25,1062.50,21,234,255.00
02/24/2004,04:04,1062.50,1062.50,1062.25,1062.25,10,69,79.00
02/24/2004,04:05,1062.25,1062.25,1062.00,1062.25,90,79,169.00
02/24/2004,04:06,1062.25,1062.50,1062.00,1062.25,111,57,168.00
02/24/2004,04:07,1062.50,1062.50,1062.50,1062.50,19,0,19.00
02/24/2004,04:08,1062.50,1062.50,1062.50,1062.50,44,0,44.00
02/24/2004,04:09,1062.50,1062.50,1062.50,1062.50,1,0,1.00
02/24/2004,04:10,1062.50,1062.50,1062.50,1062.50,32,0,32.00
02/24/2004,04:11,1062.50,1062.50,1062.50,1062.50,21,0,21.00
02/24/2004,04:12,1062.50,1062.75,1062.50,1062.50,5,2,7.00
02/24/2004,04:15,1062.75,1062.75,1062.75,1062.75,45,0,45.00
02/24/2004,04:17,1062.75,1063.00,1062.75,1063.00,9,0,9.00
02/24/2004,04:18,1062.75,1063.00,1062.75,1063.00,18,46,64.00
02/24/2004,04:19,1062.75,1062.75,1062.50,1062.50,0,128,128.00
02/24/2004,04:20,1062.50,1062.50,1062.50,1062.50,0,137,137.00
02/24/2004,04:21,1062.50,1062.50,1062.50,1062.50,0,54,54.00
02/24/2004,04:22,1062.50,1062.75,1062.50,1062.75,2,84,86.00
02/24/2004,04:23,1062.50,1062.50,1062.50,1062.50,0,1,1.00
02/24/2004,04:25,1062.50,1062.50,1062.50,1062.50,0,2,2.00
02/24/2004,04:27,1062.75,1062.75,1062.75,1062.75,23,0,23.00
02/24/2004,04:28,1062.75,1062.75,1062.75,1062.75,13,0,13.00
02/24/2004,04:29,1062.75,1062.75,1062.75,1062.75,10,0,10.00
02/24/2004,04:30,1062.75,1062.75,1062.50,1062.75,23,26,49.00
02/24/2004,04:31,1062.75,1062.75,1062.50,1062.75,73,16,89.00
02/24/2004,04:32,1062.50,1062.50,1062.50,1062.50,0,20,20.00
02/24/2004,04:33,1062.50,1062.75,1062.50,1062.75,71,20,91.00
02/24/2004,04:34,1062.75,1062.75,1062.75,1062.75,36,0,36.00
02/24/2004,04:35,1062.75,1062.75,1062.50,1062.75,62,14,76.00
02/24/2004,04:37,1063.00,1063.00,1063.00,1063.00,37,0,37.00
02/24/2004,04:39,1063.00,1063.00,1063.00,1063.00,18,0,18.00
02/24/2004,04:40,1063.25,1063.25,1063.25,1063.25,33,0,33.00
02/24/2004,04:41,1063.00,1063.00,1063.00,1063.00,0,25,25.00
02/24/2004,04:42,1063.00,1063.00,1062.75,1063.00,9,14,23.00
02/24/2004,04:43,1063.00,1063.00,1063.00,1063.00,7,0,7.00
02/24/2004,04:45,1063.00,1063.25,1063.00,1063.25,26,0,26.00
02/24/2004,04:46,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/24/2004,04:47,1063.25,1063.25,1063.25,1063.25,10,0,10.00
02/24/2004,04:48,1063.00,1063.00,1063.00,1063.00,0,15,15.00
02/24/2004,04:49,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/24/2004,04:50,1062.75,1062.75,1062.75,1062.75,0,6,6.00
02/24/2004,04:52,1062.75,1062.75,1062.75,1062.75,0,17,17.00
02/24/2004,04:53,1062.75,1063.00,1062.75,1063.00,2,2,4.00
02/24/2004,04:54,1063.00,1063.00,1062.75,1062.75,2,3,5.00
02/24/2004,04:55,1062.75,1062.75,1062.75,1062.75,0,6,6.00
02/24/2004,04:57,1062.75,1062.75,1062.75,1062.75,0,11,11.00
02/24/2004,05:01,1062.50,1062.50,1062.50,1062.50,0,81,81.00
02/24/2004,05:02,1062.50,1062.50,1062.25,1062.50,4,42,46.00
02/24/2004,05:03,1062.50,1062.50,1062.50,1062.50,8,0,8.00
02/24/2004,05:04,1062.50,1062.50,1062.50,1062.50,6,0,6.00
02/24/2004,05:05,1062.50,1062.50,1062.50,1062.50,31,0,31.00
02/24/2004,05:06,1062.50,1062.50,1062.50,1062.50,2,0,2.00
02/24/2004,05:07,1062.50,1062.50,1062.50,1062.50,20,0,20.00
02/24/2004,05:08,1062.50,1062.75,1062.50,1062.75,54,0,54.00
02/24/2004,05:09,1062.75,1062.75,1062.75,1062.75,31,0,31.00
02/24/2004,05:10,1063.00,1063.00,1062.75,1062.75,2,2,4.00
02/24/2004,05:11,1062.75,1062.75,1062.75,1062.75,0,9,9.00
02/24/2004,05:13,1062.75,1062.75,1062.75,1062.75,0,56,56.00
02/24/2004,05:14,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/24/2004,05:15,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/24/2004,05:16,1062.75,1062.75,1062.75,1062.75,0,31,31.00
02/24/2004,05:19,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/24/2004,05:20,1062.50,1062.50,1062.50,1062.50,0,89,89.00
02/24/2004,05:21,1062.25,1062.50,1062.25,1062.50,6,116,122.00
02/24/2004,05:22,1062.50,1062.50,1062.50,1062.50,4,0,4.00
02/24/2004,05:23,1062.50,1062.50,1062.50,1062.50,6,0,6.00
02/24/2004,05:24,1062.50,1062.50,1062.50,1062.50,4,0,4.00
02/24/2004,05:25,1062.50,1062.50,1062.00,1062.25,31,63,94.00
02/24/2004,05:26,1062.25,1062.50,1062.00,1062.50,78,5,83.00
02/24/2004,05:27,1062.25,1062.25,1062.25,1062.25,0,2,2.00
02/24/2004,05:28,1062.50,1062.50,1062.25,1062.50,21,9,30.00
02/24/2004,05:29,1062.75,1062.75,1062.75,1062.75,13,0,13.00
02/24/2004,05:30,1063.00,1063.00,1063.00,1063.00,23,0,23.00
02/24/2004,05:31,1063.00,1063.25,1063.00,1063.00,8,27,35.00
02/24/2004,05:32,1063.25,1063.25,1063.00,1063.00,1,3,4.00
02/24/2004,05:33,1063.00,1063.00,1063.00,1063.00,0,11,11.00
02/24/2004,05:34,1063.00,1063.00,1063.00,1063.00,0,34,34.00
02/24/2004,05:36,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/24/2004,05:37,1062.75,1062.75,1062.50,1062.50,0,36,36.00
02/24/2004,05:38,1062.75,1062.75,1062.75,1062.75,12,0,12.00
02/24/2004,05:39,1062.75,1062.75,1062.75,1062.75,7,0,7.00
02/24/2004,05:40,1062.50,1062.75,1062.50,1062.75,1,2,3.00
02/24/2004,05:41,1062.75,1062.75,1062.75,1062.75,7,0,7.00
02/24/2004,05:42,1062.75,1063.00,1062.75,1063.00,169,2,171.00
02/24/2004,05:43,1063.00,1063.00,1062.75,1063.00,130,8,138.00
02/24/2004,05:44,1063.00,1063.00,1063.00,1063.00,38,0,38.00
02/24/2004,05:45,1063.00,1063.00,1063.00,1063.00,6,0,6.00
02/24/2004,05:46,1063.00,1063.00,1063.00,1063.00,76,0,76.00
02/24/2004,05:47,1063.00,1063.00,1063.00,1063.00,13,0,13.00
02/24/2004,05:48,1063.00,1063.00,1063.00,1063.00,12,0,12.00
02/24/2004,05:49,1063.25,1063.25,1063.25,1063.25,50,0,50.00
02/24/2004,05:50,1063.25,1063.25,1063.25,1063.25,89,0,89.00
02/24/2004,05:51,1063.25,1063.25,1063.25,1063.25,7,0,7.00
02/24/2004,05:52,1063.25,1063.25,1063.25,1063.25,36,0,36.00
02/24/2004,05:53,1063.50,1063.50,1063.25,1063.25,22,15,37.00
02/24/2004,05:54,1063.25,1063.50,1063.25,1063.50,1,6,7.00
02/24/2004,05:55,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/24/2004,05:57,1063.25,1063.25,1063.25,1063.25,0,42,42.00
02/24/2004,05:58,1063.25,1063.25,1063.25,1063.25,0,11,11.00
02/24/2004,05:59,1063.25,1063.25,1063.00,1063.25,10,13,23.00
02/24/2004,06:00,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/24/2004,06:01,1063.00,1063.00,1063.00,1063.00,0,40,40.00
02/24/2004,06:02,1063.00,1063.00,1063.00,1063.00,0,15,15.00
02/24/2004,06:03,1063.00,1063.25,1063.00,1063.25,1,12,13.00
02/24/2004,06:04,1063.00,1063.00,1063.00,1063.00,0,17,17.00
02/24/2004,06:05,1063.00,1063.00,1063.00,1063.00,0,8,8.00
02/24/2004,06:06,1063.00,1063.00,1062.75,1063.00,4,40,44.00
02/24/2004,06:07,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/24/2004,06:08,1062.75,1063.00,1062.75,1063.00,17,5,22.00
02/24/2004,06:09,1063.00,1063.00,1063.00,1063.00,3,0,3.00
02/24/2004,06:11,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/24/2004,06:12,1063.00,1063.00,1063.00,1063.00,0,17,17.00
02/24/2004,06:13,1063.25,1063.25,1063.00,1063.00,13,16,29.00
02/24/2004,06:15,1063.00,1063.00,1063.00,1063.00,0,30,30.00
02/24/2004,06:17,1062.75,1062.75,1062.75,1062.75,0,3,3.00
02/24/2004,06:18,1062.75,1063.00,1062.75,1063.00,7,1,8.00
02/24/2004,06:19,1063.00,1063.00,1063.00,1063.00,19,0,19.00
02/24/2004,06:20,1063.00,1063.00,1063.00,1063.00,2,0,2.00
02/24/2004,06:21,1063.00,1063.00,1063.00,1063.00,37,0,37.00
02/24/2004,06:22,1063.00,1063.00,1063.00,1063.00,11,0,11.00
02/24/2004,06:23,1063.25,1063.25,1063.25,1063.25,104,0,104.00
02/24/2004,06:24,1063.25,1063.25,1063.00,1063.00,12,11,23.00
02/24/2004,06:25,1062.75,1063.00,1062.75,1063.00,21,1,22.00
02/24/2004,06:26,1063.00,1063.00,1063.00,1063.00,18,0,18.00
02/24/2004,06:27,1063.00,1063.25,1062.75,1063.25,4,2,6.00
02/24/2004,06:28,1063.00,1063.00,1062.75,1062.75,0,52,52.00
02/24/2004,06:29,1062.75,1063.00,1062.75,1063.00,1,1,2.00
02/24/2004,06:30,1063.00,1063.00,1063.00,1063.00,15,0,15.00
02/24/2004,06:31,1062.75,1063.00,1062.75,1063.00,10,21,31.00
02/24/2004,06:32,1062.75,1062.75,1062.75,1062.75,0,76,76.00
02/24/2004,06:33,1062.75,1062.75,1062.50,1062.50,0,5,5.00
02/24/2004,06:34,1063.00,1063.00,1062.75,1063.00,13,15,28.00
02/24/2004,06:35,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/24/2004,06:36,1062.75,1062.75,1062.75,1062.75,0,1,1.00
02/24/2004,06:37,1062.75,1063.00,1062.75,1062.75,1,7,8.00
02/24/2004,06:38,1062.75,1062.75,1062.75,1062.75,0,9,9.00
02/24/2004,06:39,1062.75,1062.75,1062.75,1062.75,0,20,20.00
02/24/2004,06:40,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/24/2004,06:41,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/24/2004,06:42,1063.00,1063.00,1063.00,1063.00,172,0,172.00
02/24/2004,06:43,1062.75,1063.00,1062.75,1062.75,1,23,24.00
02/24/2004,06:44,1062.75,1062.75,1062.50,1062.75,1,42,43.00
02/24/2004,06:45,1062.75,1062.75,1062.75,1062.75,8,0,8.00
02/24/2004,06:47,1062.75,1062.75,1062.50,1062.75,17,4,21.00
02/24/2004,06:49,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/24/2004,06:50,1062.75,1063.00,1062.75,1062.75,115,62,177.00
02/24/2004,06:51,1063.00,1063.00,1063.00,1063.00,31,0,31.00
02/24/2004,06:52,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/24/2004,06:53,1062.75,1063.00,1062.75,1063.00,1,29,30.00
02/24/2004,06:54,1062.75,1063.00,1062.75,1063.00,26,2,28.00
02/24/2004,06:55,1063.00,1063.00,1063.00,1063.00,12,0,12.00
02/24/2004,06:56,1063.00,1063.00,1063.00,1063.00,15,0,15.00
02/24/2004,06:57,1063.00,1063.25,1063.00,1063.25,170,0,170.00
02/24/2004,06:58,1063.25,1063.25,1063.25,1063.25,18,0,18.00
02/24/2004,06:59,1063.25,1063.25,1063.00,1063.00,1,15,16.00
02/24/2004,07:00,1063.00,1063.00,1062.75,1062.75,0,7,7.00
02/24/2004,07:01,1063.00,1063.00,1063.00,1063.00,11,0,11.00
02/24/2004,07:03,1062.75,1062.75,1062.75,1062.75,0,48,48.00
02/24/2004,07:04,1062.75,1062.75,1062.50,1062.50,0,61,61.00
02/24/2004,07:05,1062.50,1062.50,1062.50,1062.50,0,28,28.00
02/24/2004,07:06,1062.50,1062.75,1062.25,1062.25,6,133,139.00
02/24/2004,07:07,1062.25,1062.25,1062.00,1062.25,182,126,308.00
02/24/2004,07:08,1062.25,1062.25,1062.00,1062.25,86,51,137.00
02/24/2004,07:09,1062.25,1062.25,1061.75,1061.75,33,224,257.00
02/24/2004,07:10,1061.75,1062.00,1061.50,1061.50,2,83,85.00
02/24/2004,07:11,1061.50,1061.75,1061.25,1061.50,81,291,372.00
02/24/2004,07:12,1061.50,1061.50,1061.00,1061.25,327,370,697.00
02/24/2004,07:13,1061.25,1061.50,1061.25,1061.50,7,26,33.00
02/24/2004,07:14,1061.25,1061.75,1061.25,1061.75,133,5,138.00
02/24/2004,07:15,1061.75,1061.75,1061.50,1061.75,249,22,271.00
02/24/2004,07:16,1061.75,1062.00,1061.50,1061.50,22,92,114.00
02/24/2004,07:17,1061.50,1061.75,1061.50,1061.50,2,123,125.00
02/24/2004,07:18,1061.50,1061.75,1061.50,1061.75,2,66,68.00
02/24/2004,07:19,1061.50,1061.50,1061.25,1061.25,59,86,145.00
02/24/2004,07:20,1061.25,1061.75,1061.25,1061.50,79,31,110.00
02/24/2004,07:21,1061.50,1061.50,1061.25,1061.25,29,89,118.00
02/24/2004,07:22,1061.25,1061.25,1061.00,1061.00,0,152,152.00
02/24/2004,07:23,1061.00,1061.25,1060.75,1061.00,72,321,393.00
02/24/2004,07:24,1061.00,1061.25,1060.75,1061.00,6,180,186.00
02/24/2004,07:25,1060.75,1061.00,1060.50,1061.00,45,115,160.00
02/24/2004,07:26,1060.75,1061.00,1060.50,1061.00,317,86,403.00
02/24/2004,07:27,1060.75,1061.00,1060.75,1060.75,97,78,175.00
02/24/2004,07:28,1060.75,1061.25,1060.75,1061.00,163,98,261.00
02/24/2004,07:29,1061.25,1061.25,1060.75,1061.00,142,205,347.00
02/24/2004,07:30,1061.00,1061.00,1060.50,1060.75,94,202,296.00
02/24/2004,07:31,1060.75,1060.75,1060.50,1060.50,67,29,96.00
02/24/2004,07:32,1060.50,1060.75,1060.25,1060.25,175,164,339.00
02/24/2004,07:33,1060.25,1060.25,1059.75,1059.75,297,671,968.00
02/24/2004,07:34,1060.00,1060.00,1059.50,1059.50,304,153,457.00
02/24/2004,07:35,1059.50,1059.75,1059.25,1059.50,201,198,399.00
02/24/2004,07:36,1059.50,1060.00,1059.50,1060.00,177,10,187.00
02/24/2004,07:37,1060.00,1060.25,1059.75,1060.25,157,159,316.00
02/24/2004,07:38,1060.25,1060.50,1060.25,1060.25,425,14,439.00
02/24/2004,07:39,1060.50,1060.50,1060.25,1060.25,18,4,22.00
02/24/2004,07:40,1060.50,1060.50,1060.50,1060.50,193,0,193.00
02/24/2004,07:41,1060.25,1060.50,1060.00,1060.00,12,245,257.00
02/24/2004,07:42,1060.00,1060.25,1060.00,1060.25,17,22,39.00
02/24/2004,07:43,1060.25,1060.50,1060.25,1060.50,82,83,165.00
02/24/2004,07:44,1060.50,1060.50,1060.50,1060.50,267,0,267.00
02/24/2004,07:45,1060.25,1060.25,1060.25,1060.25,0,191,191.00
02/24/2004,07:46,1060.25,1060.50,1060.00,1060.25,114,73,187.00
02/24/2004,07:47,1060.25,1060.25,1060.00,1060.25,169,334,503.00
02/24/2004,07:48,1060.00,1060.25,1060.00,1060.25,28,54,82.00
02/24/2004,07:49,1060.25,1060.50,1060.25,1060.25,86,78,164.00
02/24/2004,07:50,1060.00,1060.50,1060.00,1060.50,47,6,53.00
02/24/2004,07:51,1060.25,1060.25,1060.00,1060.25,80,46,126.00
02/24/2004,07:52,1060.25,1060.25,1060.00,1060.25,25,11,36.00
02/24/2004,07:53,1060.25,1060.25,1060.00,1060.25,54,2,56.00
02/24/2004,07:54,1060.00,1060.25,1059.75,1060.00,23,190,213.00
02/24/2004,07:55,1060.00,1060.25,1059.75,1059.75,177,11,188.00
02/24/2004,07:56,1060.00,1060.25,1060.00,1060.25,108,15,123.00
02/24/2004,07:57,1060.25,1060.50,1060.25,1060.25,92,163,255.00
02/24/2004,07:58,1060.00,1060.25,1060.00,1060.25,123,3,126.00
02/24/2004,07:59,1060.25,1060.25,1060.25,1060.25,23,0,23.00
02/24/2004,08:00,1060.25,1060.50,1060.25,1060.25,2,1,3.00
02/24/2004,08:01,1060.25,1060.50,1060.25,1060.50,99,3,102.00
02/24/2004,08:02,1060.25,1060.75,1060.25,1060.50,55,10,65.00
02/24/2004,08:03,1060.50,1060.75,1060.50,1060.75,1,9,10.00
02/24/2004,08:04,1060.75,1060.75,1060.50,1060.75,148,55,203.00
02/24/2004,08:05,1060.75,1060.75,1060.50,1060.75,29,1,30.00
02/24/2004,08:06,1060.75,1061.00,1060.50,1060.75,246,8,254.00
02/24/2004,08:07,1061.00,1061.00,1060.75,1061.00,9,21,30.00
02/24/2004,08:08,1061.00,1061.00,1060.75,1061.00,8,16,24.00
02/24/2004,08:09,1060.75,1061.00,1060.75,1060.75,1,43,44.00
02/24/2004,08:10,1061.00,1061.00,1060.75,1060.75,2,2,4.00
02/24/2004,08:11,1060.75,1061.00,1060.75,1060.75,63,14,77.00
02/24/2004,08:12,1061.00,1061.00,1060.75,1060.75,5,63,68.00
02/24/2004,08:13,1060.75,1061.00,1060.75,1061.00,149,1,150.00
02/24/2004,08:14,1061.00,1061.00,1061.00,1061.00,11,0,11.00
02/24/2004,08:15,1061.00,1061.00,1060.75,1060.75,4,65,69.00
02/24/2004,08:16,1060.75,1060.75,1060.50,1060.75,129,169,298.00
02/24/2004,08:17,1060.75,1061.00,1060.75,1061.00,41,18,59.00
02/24/2004,08:18,1060.75,1061.00,1060.75,1061.00,34,45,79.00
02/24/2004,08:19,1061.00,1061.25,1061.00,1061.00,83,34,117.00
02/24/2004,08:20,1061.00,1061.00,1060.75,1061.00,13,51,64.00
02/24/2004,08:21,1060.75,1061.00,1060.75,1061.00,3,30,33.00
02/24/2004,08:22,1061.00,1061.25,1060.75,1061.25,64,7,71.00
02/24/2004,08:23,1061.25,1061.25,1061.00,1061.00,9,9,18.00
02/24/2004,08:24,1061.25,1061.25,1061.00,1061.00,77,143,220.00
02/24/2004,08:25,1061.00,1061.00,1060.75,1060.75,0,24,24.00
02/24/2004,08:26,1061.00,1061.00,1061.00,1061.00,11,0,11.00
02/24/2004,08:27,1061.00,1061.25,1060.75,1060.75,226,107,333.00
02/24/2004,08:28,1061.00,1061.00,1060.50,1060.75,117,215,332.00
02/24/2004,08:29,1060.75,1060.75,1060.50,1060.75,203,2,205.00
02/24/2004,08:30,1060.75,1061.50,1060.50,1061.25,942,127,1069.00
02/24/2004,08:31,1061.50,1061.75,1061.00,1061.50,1895,3388,5283.00
02/24/2004,08:32,1061.50,1062.50,1061.25,1062.25,2501,1821,4322.00
02/24/2004,08:33,1062.25,1062.25,1061.75,1061.75,1331,2753,4084.00
02/24/2004,08:34,1061.75,1062.25,1061.25,1061.50,1647,1443,3090.00
02/24/2004,08:35,1061.50,1061.75,1061.25,1061.50,273,1448,1721.00
02/24/2004,08:36,1061.50,1061.50,1061.00,1061.25,395,1605,2000.00
02/24/2004,08:37,1061.25,1061.50,1061.00,1061.25,2109,1969,4078.00
02/24/2004,08:38,1061.25,1061.50,1060.75,1061.50,2603,2636,5239.00
02/24/2004,08:39,1061.25,1061.50,1061.25,1061.25,576,2063,2639.00
02/24/2004,08:40,1061.25,1061.50,1061.00,1061.50,550,1462,2012.00
02/24/2004,08:41,1061.50,1062.25,1061.25,1062.25,1278,346,1624.00
02/24/2004,08:42,1062.00,1062.25,1061.50,1062.00,548,1410,1958.00
02/24/2004,08:43,1062.00,1062.00,1061.25,1061.50,802,1059,1861.00
02/24/2004,08:44,1061.25,1061.50,1060.75,1061.25,1258,1819,3077.00
02/24/2004,08:45,1061.00,1061.00,1060.50,1060.50,1179,1153,2332.00
02/24/2004,08:46,1060.75,1060.75,1060.50,1060.50,157,1998,2155.00
02/24/2004,08:47,1060.50,1060.75,1060.25,1060.50,246,981,1227.00
02/24/2004,08:48,1060.25,1061.25,1060.25,1061.00,2541,243,2784.00
02/24/2004,08:49,1061.25,1061.25,1060.50,1060.75,668,1064,1732.00
02/24/2004,08:50,1060.75,1061.75,1060.50,1061.75,3353,676,4029.00
02/24/2004,08:51,1061.75,1062.00,1061.25,1061.75,1038,648,1686.00
02/24/2004,08:52,1061.75,1062.00,1061.50,1061.75,719,631,1350.00
02/24/2004,08:53,1061.50,1062.50,1061.50,1062.25,1760,1215,2975.00
02/24/2004,08:54,1062.25,1062.50,1061.75,1061.75,1728,1159,2887.00
02/24/2004,08:55,1062.00,1062.50,1061.75,1062.00,652,549,1201.00
02/24/2004,08:56,1062.25,1062.50,1062.00,1062.25,1000,1484,2484.00
02/24/2004,08:57,1062.25,1062.25,1061.25,1061.75,403,1696,2099.00
02/24/2004,08:58,1061.75,1061.75,1061.00,1061.25,1236,1298,2534.00
02/24/2004,08:59,1061.25,1061.75,1061.25,1061.75,1368,255,1623.00
02/24/2004,09:00,1061.75,1062.25,1061.50,1061.50,958,451,1409.00
02/24/2004,09:01,1061.50,1062.25,1059.50,1060.00,1771,4598,6369.00
02/24/2004,09:02,1060.00,1060.75,1058.50,1059.50,4160,8607,12767.00
02/24/2004,09:03,1059.50,1060.00,1059.50,1059.50,1559,1525,3084.00
02/24/2004,09:04,1059.75,1060.50,1059.50,1060.25,3211,1033,4244.00
02/24/2004,09:05,1060.25,1062.00,1060.00,1061.75,5556,1846,7402.00
02/24/2004,09:06,1061.75,1061.75,1061.25,1061.50,1985,1265,3250.00
02/24/2004,09:07,1061.50,1061.75,1061.00,1061.00,1023,1095,2118.00
02/24/2004,09:08,1061.00,1061.25,1060.25,1060.75,1339,2638,3977.00
02/24/2004,09:09,1060.75,1061.00,1060.25,1060.50,647,914,1561.00
02/24/2004,09:10,1060.50,1060.75,1059.25,1059.25,1974,3413,5387.00
02/24/2004,09:11,1059.25,1059.75,1058.75,1059.25,2056,3155,5211.00
02/24/2004,09:12,1059.25,1060.25,1059.00,1060.00,2676,522,3198.00
02/24/2004,09:13,1060.25,1060.25,1059.75,1060.00,840,263,1103.00
02/24/2004,09:14,1060.00,1060.25,1059.50,1060.00,889,831,1720.00
02/24/2004,09:15,1060.25,1061.25,1060.00,1061.25,4578,747,5325.00
02/24/2004,09:16,1061.25,1062.25,1061.00,1061.75,3910,957,4867.00
02/24/2004,09:17,1061.75,1062.25,1061.50,1062.00,1779,1951,3730.00
02/24/2004,09:18,1061.75,1062.00,1061.50,1061.50,497,1641,2138.00
02/24/2004,09:19,1061.50,1062.00,1061.50,1062.00,2169,524,2693.00
02/24/2004,09:20,1062.00,1062.25,1061.50,1062.00,857,1775,2632.00
02/24/2004,09:21,1062.00,1062.25,1061.50,1062.00,915,264,1179.00
02/24/2004,09:22,1062.25,1063.00,1062.00,1062.75,4894,1247,6141.00
02/24/2004,09:23,1062.75,1063.50,1062.75,1063.00,2507,3575,6082.00
02/24/2004,09:24,1063.00,1063.75,1063.00,1063.50,4004,1867,5871.00
02/24/2004,09:25,1063.25,1063.50,1062.75,1063.00,1227,1630,2857.00
02/24/2004,09:26,1063.25,1063.25,1062.50,1062.50,130,1979,2109.00
02/24/2004,09:27,1062.50,1063.50,1062.50,1063.25,2145,1472,3617.00
02/24/2004,09:28,1063.25,1063.75,1063.25,1063.50,1382,1018,2400.00
02/24/2004,09:29,1063.50,1063.75,1063.25,1063.25,1368,1976,3344.00
02/24/2004,09:30,1063.25,1064.25,1063.00,1063.75,3113,2599,5712.00
02/24/2004,09:31,1063.50,1065.00,1063.50,1064.75,4804,1719,6523.00
02/24/2004,09:32,1065.00,1066.50,1064.75,1066.25,9614,3360,12974.00
02/24/2004,09:33,1066.25,1067.50,1066.25,1067.50,4254,3159,7413.00
02/24/2004,09:34,1067.25,1068.25,1066.75,1068.25,4860,2750,7610.00
02/24/2004,09:35,1068.00,1068.25,1067.25,1067.75,2402,3560,5962.00
02/24/2004,09:36,1067.50,1068.00,1067.00,1067.25,2017,4186,6203.00
02/24/2004,09:37,1067.25,1067.50,1067.00,1067.25,1176,1421,2597.00
02/24/2004,09:38,1067.25,1067.50,1067.00,1067.25,1519,779,2298.00
02/24/2004,09:39,1067.00,1067.25,1066.75,1066.75,1130,987,2117.00
02/24/2004,09:40,1067.00,1067.25,1066.75,1067.25,481,657,1138.00
02/24/2004,09:41,1067.25,1067.50,1066.75,1067.25,1423,679,2102.00
02/24/2004,09:42,1067.25,1067.75,1067.25,1067.50,3829,1091,4920.00
02/24/2004,09:43,1067.50,1067.50,1067.25,1067.50,823,446,1269.00
02/24/2004,09:44,1067.50,1067.75,1067.00,1067.50,1245,1542,2787.00
02/24/2004,09:45,1067.25,1067.50,1067.25,1067.25,664,300,964.00
02/24/2004,09:46,1067.25,1067.75,1067.25,1067.75,415,425,840.00
02/24/2004,09:47,1067.50,1068.50,1067.50,1068.00,5196,4642,9838.00
02/24/2004,09:48,1068.25,1068.25,1067.75,1067.75,1512,1142,2654.00
02/24/2004,09:49,1067.75,1068.25,1067.75,1068.00,781,1409,2190.00
02/24/2004,09:50,1068.00,1068.25,1067.75,1068.00,1191,165,1356.00
02/24/2004,09:51,1068.00,1068.25,1067.75,1067.75,28,927,955.00
02/24/2004,09:52,1068.00,1068.25,1067.75,1068.00,557,1044,1601.00
02/24/2004,09:53,1067.75,1068.00,1067.50,1067.75,1099,1948,3047.00
02/24/2004,09:54,1067.75,1067.75,1067.50,1067.50,16,832,848.00
02/24/2004,09:55,1067.50,1067.75,1067.25,1067.50,102,326,428.00
02/24/2004,09:56,1067.25,1067.75,1067.25,1067.25,613,707,1320.00
02/24/2004,09:57,1067.50,1067.50,1067.00,1067.25,626,1576,2202.00
02/24/2004,09:58,1067.25,1067.25,1067.00,1067.00,299,363,662.00
02/24/2004,09:59,1067.00,1067.25,1067.00,1067.00,97,819,916.00
02/24/2004,10:00,1067.00,1067.25,1066.75,1066.75,575,930,1505.00
02/24/2004,10:01,1066.75,1067.25,1066.75,1067.00,1406,859,2265.00
02/24/2004,10:02,1067.00,1067.25,1066.75,1066.75,462,739,1201.00
02/24/2004,10:03,1066.75,1067.25,1066.75,1067.00,1466,625,2091.00
02/24/2004,10:04,1067.00,1067.25,1066.75,1067.00,660,506,1166.00
02/24/2004,10:05,1067.00,1067.50,1066.75,1067.25,1445,1095,2540.00
02/24/2004,10:06,1067.50,1067.50,1066.75,1067.00,201,827,1028.00
02/24/2004,10:07,1067.25,1067.25,1066.75,1067.00,107,302,409.00
02/24/2004,10:08,1067.00,1067.50,1067.00,1067.25,698,394,1092.00
02/24/2004,10:09,1067.25,1067.50,1067.00,1067.25,116,227,343.00
02/24/2004,10:10,1067.25,1067.25,1067.00,1067.00,18,336,354.00
02/24/2004,10:11,1067.00,1067.00,1066.25,1066.50,1347,2501,3848.00
02/24/2004,10:12,1066.50,1067.00,1066.50,1066.50,1006,1489,2495.00
02/24/2004,10:13,1066.75,1066.75,1066.50,1066.75,269,245,514.00
02/24/2004,10:14,1066.75,1067.00,1066.25,1066.75,555,353,908.00
02/24/2004,10:15,1066.75,1067.00,1065.75,1066.00,979,2688,3667.00
02/24/2004,10:16,1066.00,1066.25,1065.50,1065.75,705,3844,4549.00
02/24/2004,10:17,1065.75,1066.25,1065.50,1065.75,1141,649,1790.00
02/24/2004,10:18,1065.75,1066.00,1065.75,1065.75,509,631,1140.00
02/24/2004,10:19,1065.75,1066.00,1065.50,1065.50,539,936,1475.00
02/24/2004,10:20,1065.25,1065.75,1065.25,1065.50,332,1615,1947.00
02/24/2004,10:21,1065.50,1065.50,1065.00,1065.25,570,662,1232.00
02/24/2004,10:22,1065.50,1065.75,1065.25,1065.75,662,179,841.00
02/24/2004,10:23,1065.75,1065.75,1065.25,1065.50,662,862,1524.00
02/24/2004,10:24,1065.50,1065.75,1065.50,1065.50,60,108,168.00
02/24/2004,10:25,1065.75,1065.75,1065.25,1065.50,194,194,388.00
02/24/2004,10:26,1065.50,1065.75,1065.50,1065.50,27,258,285.00
02/24/2004,10:27,1065.50,1065.50,1065.00,1065.25,506,879,1385.00
02/24/2004,10:28,1065.00,1065.25,1064.50,1065.00,721,1411,2132.00
02/24/2004,10:29,1064.75,1065.25,1064.75,1065.25,548,77,625.00
02/24/2004,10:30,1065.25,1065.50,1065.00,1065.50,346,81,427.00
02/24/2004,10:31,1065.50,1065.50,1065.00,1065.25,168,567,735.00
02/24/2004,10:32,1065.25,1065.25,1064.75,1065.25,627,650,1277.00
02/24/2004,10:33,1065.00,1065.25,1065.00,1065.00,121,339,460.00
02/24/2004,10:34,1065.25,1065.25,1065.00,1065.00,33,36,69.00
02/24/2004,10:35,1065.00,1065.50,1065.00,1065.25,312,284,596.00
02/24/2004,10:36,1065.25,1065.25,1064.50,1064.75,443,1990,2433.00
02/24/2004,10:37,1065.00,1065.25,1064.75,1065.25,1571,405,1976.00
02/24/2004,10:38,1065.00,1065.50,1064.75,1065.25,666,516,1182.00
02/24/2004,10:39,1065.00,1065.50,1065.00,1065.50,496,342,838.00
02/24/2004,10:40,1065.25,1065.50,1065.25,1065.50,122,28,150.00
02/24/2004,10:41,1065.50,1065.75,1065.25,1065.75,551,86,637.00
02/24/2004,10:42,1065.75,1066.00,1065.50,1065.50,680,754,1434.00
02/24/2004,10:43,1065.75,1065.75,1064.75,1064.75,702,2630,3332.00
02/24/2004,10:44,1064.75,1065.00,1063.75,1064.00,310,2938,3248.00
02/24/2004,10:45,1063.75,1064.25,1063.75,1064.00,541,1149,1690.00
02/24/2004,10:46,1064.00,1064.25,1063.50,1063.75,576,932,1508.00
02/24/2004,10:47,1064.00,1064.25,1063.75,1064.00,755,1438,2193.00
02/24/2004,10:48,1064.00,1064.00,1063.50,1064.00,465,1200,1665.00
02/24/2004,10:49,1064.00,1064.00,1063.75,1064.00,132,285,417.00
02/24/2004,10:50,1064.00,1064.00,1063.50,1064.00,278,414,692.00
02/24/2004,10:51,1064.00,1064.00,1063.75,1064.00,175,69,244.00
02/24/2004,10:52,1064.00,1064.50,1064.00,1064.25,1181,454,1635.00
02/24/2004,10:53,1064.25,1064.50,1064.00,1064.50,798,1032,1830.00
02/24/2004,10:54,1064.50,1064.50,1064.25,1064.50,105,67,172.00
02/24/2004,10:55,1064.25,1064.50,1064.25,1064.25,31,420,451.00
02/24/2004,10:56,1064.50,1064.50,1064.00,1064.00,80,662,742.00
02/24/2004,10:57,1064.00,1064.25,1063.75,1063.75,108,283,391.00
02/24/2004,10:58,1064.00,1064.25,1063.75,1064.25,328,12,340.00
02/24/2004,10:59,1064.25,1065.00,1064.00,1065.00,1726,200,1926.00
02/24/2004,11:00,1065.00,1065.00,1064.25,1064.50,1696,764,2460.00
02/24/2004,11:01,1064.50,1064.75,1064.00,1064.25,436,1132,1568.00
02/24/2004,11:02,1064.00,1064.75,1064.00,1064.50,684,1196,1880.00
02/24/2004,11:03,1064.75,1064.75,1064.25,1064.25,213,272,485.00
02/24/2004,11:04,1064.25,1064.50,1064.25,1064.50,66,118,184.00
02/24/2004,11:05,1064.25,1064.50,1064.00,1064.00,30,183,213.00
02/24/2004,11:06,1064.00,1064.25,1063.75,1064.00,88,746,834.00
02/24/2004,11:07,1064.00,1064.00,1063.00,1063.50,2296,3099,5395.00
02/24/2004,11:08,1063.50,1064.00,1063.25,1063.75,2250,421,2671.00
02/24/2004,11:09,1064.00,1064.25,1063.50,1063.75,917,1315,2232.00
02/24/2004,11:10,1063.75,1064.25,1063.75,1064.00,287,254,541.00
02/24/2004,11:11,1064.25,1064.25,1063.75,1064.00,155,133,288.00
02/24/2004,11:12,1064.00,1064.25,1063.75,1064.25,176,24,200.00
02/24/2004,11:13,1064.25,1064.25,1064.00,1064.00,167,41,208.00
02/24/2004,11:14,1064.00,1064.25,1064.00,1064.00,28,43,71.00
02/24/2004,11:15,1064.00,1064.25,1063.75,1064.00,41,121,162.00
02/24/2004,11:16,1064.25,1064.25,1063.75,1064.25,86,172,258.00
02/24/2004,11:17,1064.25,1064.75,1064.00,1064.75,555,79,634.00
02/24/2004,11:18,1064.75,1064.75,1064.50,1064.75,50,326,376.00
02/24/2004,11:19,1064.75,1065.00,1064.25,1064.50,481,275,756.00
02/24/2004,11:20,1064.50,1064.75,1064.25,1064.50,181,98,279.00
02/24/2004,11:21,1064.50,1064.50,1064.25,1064.50,37,32,69.00
02/24/2004,11:22,1064.50,1064.75,1064.25,1064.75,142,30,172.00
02/24/2004,11:23,1064.75,1064.75,1064.50,1064.75,79,88,167.00
02/24/2004,11:24,1064.75,1065.50,1064.75,1065.50,1574,168,1742.00
02/24/2004,11:25,1065.25,1066.00,1065.25,1066.00,1820,145,1965.00
02/24/2004,11:26,1065.75,1066.00,1065.75,1066.00,572,554,1126.00
02/24/2004,11:27,1066.00,1066.00,1065.50,1065.75,571,274,845.00
02/24/2004,11:28,1065.50,1065.75,1065.50,1065.75,110,114,224.00
02/24/2004,11:29,1065.50,1065.75,1065.50,1065.75,147,27,174.00
02/24/2004,11:30,1065.50,1065.75,1065.25,1065.25,11,379,390.00
02/24/2004,11:31,1065.25,1065.50,1065.00,1065.00,200,434,634.00
02/24/2004,11:32,1065.00,1065.25,1065.00,1065.00,174,132,306.00
02/24/2004,11:33,1065.25,1065.25,1065.00,1065.00,399,72,471.00
02/24/2004,11:34,1065.25,1065.25,1065.00,1065.25,107,128,235.00
02/24/2004,11:35,1065.00,1065.25,1065.00,1065.25,8,103,111.00
02/24/2004,11:36,1065.00,1065.25,1064.75,1065.00,11,200,211.00
02/24/2004,11:37,1065.00,1065.25,1064.75,1065.25,89,39,128.00
02/24/2004,11:38,1065.00,1065.25,1065.00,1065.00,56,13,69.00
02/24/2004,11:39,1065.25,1065.50,1065.00,1065.25,235,15,250.00
02/24/2004,11:40,1065.50,1065.50,1065.25,1065.25,94,63,157.00
02/24/2004,11:41,1065.25,1065.50,1065.00,1065.25,151,264,415.00
02/24/2004,11:42,1065.25,1065.25,1065.00,1065.25,194,7,201.00
02/24/2004,11:43,1065.25,1065.25,1065.00,1065.25,75,26,101.00
02/24/2004,11:44,1065.25,1065.50,1065.00,1065.25,130,108,238.00
02/24/2004,11:45,1065.00,1065.50,1065.00,1065.50,118,30,148.00
02/24/2004,11:46,1065.25,1065.50,1065.25,1065.50,13,114,127.00
02/24/2004,11:47,1065.25,1065.75,1065.25,1065.50,308,113,421.00
02/24/2004,11:48,1065.50,1065.75,1065.50,1065.50,227,43,270.00
02/24/2004,11:49,1065.50,1065.75,1065.25,1065.50,16,113,129.00
02/24/2004,11:50,1065.50,1065.75,1065.25,1065.50,70,51,121.00
02/24/2004,11:51,1065.50,1065.50,1065.00,1065.25,36,234,270.00
02/24/2004,11:52,1065.00,1065.25,1065.00,1065.25,262,52,314.00
02/24/2004,11:53,1065.50,1065.50,1065.25,1065.25,20,173,193.00
02/24/2004,11:54,1065.25,1065.50,1065.25,1065.25,17,157,174.00
02/24/2004,11:55,1065.50,1065.50,1065.00,1065.00,45,449,494.00
02/24/2004,11:56,1065.00,1065.25,1064.75,1065.00,190,266,456.00
02/24/2004,11:57,1065.00,1065.00,1064.75,1064.75,11,301,312.00
02/24/2004,11:58,1065.00,1065.00,1064.75,1064.75,22,411,433.00
02/24/2004,11:59,1064.75,1064.75,1064.50,1064.75,211,166,377.00
02/24/2004,12:00,1064.75,1065.00,1064.75,1064.75,24,64,88.00
02/24/2004,12:01,1064.75,1065.00,1064.50,1064.50,22,126,148.00
02/24/2004,12:02,1064.50,1064.75,1064.50,1064.50,22,94,116.00
02/24/2004,12:03,1064.50,1064.75,1064.50,1064.50,4,65,69.00
02/24/2004,12:04,1064.50,1064.75,1064.50,1064.50,484,32,516.00
02/24/2004,12:05,1064.50,1064.75,1064.50,1064.75,6,65,71.00
02/24/2004,12:06,1064.75,1064.75,1064.25,1064.50,194,361,555.00
02/24/2004,12:07,1064.25,1065.00,1064.25,1065.00,458,72,530.00
02/24/2004,12:08,1064.75,1065.25,1064.75,1065.25,452,340,792.00
02/24/2004,12:09,1065.25,1066.25,1065.25,1066.00,1678,171,1849.00
02/24/2004,12:10,1066.25,1066.25,1065.75,1066.00,349,357,706.00
02/24/2004,12:11,1066.00,1066.25,1065.75,1066.25,161,498,659.00
02/24/2004,12:12,1066.00,1066.25,1066.00,1066.00,13,130,143.00
02/24/2004,12:13,1066.25,1066.75,1066.00,1066.50,1440,127,1567.00
02/24/2004,12:14,1066.75,1067.00,1066.50,1066.75,1108,358,1466.00
02/24/2004,12:15,1066.50,1066.75,1066.50,1066.75,100,38,138.00
02/24/2004,12:16,1066.75,1067.00,1066.50,1067.00,471,274,745.00
02/24/2004,12:17,1067.00,1067.00,1066.25,1066.50,207,371,578.00
02/24/2004,12:18,1066.50,1067.00,1066.25,1066.75,775,998,1773.00
02/24/2004,12:19,1066.75,1067.00,1066.75,1067.00,92,0,92.00
02/24/2004,12:20,1066.75,1067.00,1066.75,1066.75,42,77,119.00
02/24/2004,12:21,1066.75,1067.25,1066.75,1066.75,637,430,1067.00
02/24/2004,12:22,1066.75,1066.75,1066.50,1066.50,4,302,306.00
02/24/2004,12:23,1066.50,1067.00,1066.50,1066.75,579,47,626.00
02/24/2004,12:24,1066.75,1067.00,1066.75,1067.00,382,62,444.00
02/24/2004,12:25,1067.00,1067.25,1066.50,1066.50,244,654,898.00
02/24/2004,12:26,1066.50,1066.75,1066.50,1066.50,41,85,126.00
02/24/2004,12:27,1066.50,1066.75,1066.50,1066.75,21,44,65.00
02/24/2004,12:28,1066.50,1066.75,1066.25,1066.25,82,401,483.00
02/24/2004,12:29,1066.25,1066.75,1066.00,1066.50,994,676,1670.00
02/24/2004,12:30,1066.50,1066.75,1066.25,1066.50,204,20,224.00
02/24/2004,12:31,1066.75,1066.75,1066.25,1066.25,40,473,513.00
02/24/2004,12:32,1066.25,1066.25,1066.00,1066.00,60,219,279.00
02/24/2004,12:33,1066.00,1066.25,1066.00,1066.00,19,317,336.00
02/24/2004,12:34,1066.00,1066.00,1065.75,1066.00,17,232,249.00
02/24/2004,12:35,1066.00,1066.25,1065.75,1066.25,540,58,598.00
02/24/2004,12:36,1066.25,1066.25,1065.50,1065.50,12,611,623.00
02/24/2004,12:37,1065.50,1065.75,1065.25,1065.50,399,336,735.00
02/24/2004,12:38,1065.50,1066.00,1065.25,1066.00,675,291,966.00
02/24/2004,12:39,1065.75,1066.00,1065.75,1065.75,2,248,250.00
02/24/2004,12:40,1065.75,1066.00,1065.50,1065.75,202,95,297.00
02/24/2004,12:41,1065.75,1066.00,1065.50,1065.75,149,380,529.00
02/24/2004,12:42,1066.00,1066.00,1065.75,1065.75,11,72,83.00
02/24/2004,12:43,1065.75,1065.75,1065.50,1065.75,113,292,405.00
02/24/2004,12:44,1065.75,1066.00,1065.75,1065.75,58,4,62.00
02/24/2004,12:45,1065.75,1065.75,1065.00,1065.75,929,1623,2552.00
02/24/2004,12:46,1065.50,1065.75,1065.25,1065.50,51,20,71.00
02/24/2004,12:47,1065.75,1066.50,1065.75,1066.00,1531,377,1908.00
02/24/2004,12:48,1066.00,1066.25,1065.75,1066.00,70,238,308.00
02/24/2004,12:49,1066.00,1066.00,1065.75,1066.00,494,1,495.00
02/24/2004,12:50,1066.00,1066.25,1065.75,1066.00,186,344,530.00
02/24/2004,12:51,1065.75,1066.00,1065.75,1065.75,30,70,100.00
02/24/2004,12:52,1066.00,1066.00,1065.50,1065.50,10,202,212.00
02/24/2004,12:53,1065.50,1066.25,1065.50,1066.25,598,212,810.00
02/24/2004,12:54,1066.25,1066.25,1065.25,1065.25,17,750,767.00
02/24/2004,12:55,1065.25,1065.25,1064.25,1064.25,1611,3562,5173.00
02/24/2004,12:56,1064.25,1064.50,1063.00,1063.00,725,2993,3718.00
02/24/2004,12:57,1063.00,1063.25,1062.75,1063.25,1037,1162,2199.00
02/24/2004,12:58,1063.25,1063.75,1063.00,1063.50,985,503,1488.00
02/24/2004,12:59,1063.50,1063.75,1063.25,1063.75,875,37,912.00
02/24/2004,13:00,1063.75,1063.75,1063.50,1063.75,344,23,367.00
02/24/2004,13:01,1063.75,1063.75,1062.00,1062.25,350,4586,4936.00
02/24/2004,13:02,1062.25,1062.50,1061.75,1062.25,2007,2037,4044.00
02/24/2004,13:03,1062.50,1062.50,1062.00,1062.25,324,1074,1398.00
02/24/2004,13:04,1062.50,1062.75,1062.25,1062.75,369,48,417.00
02/24/2004,13:05,1062.75,1063.00,1062.75,1062.75,959,327,1286.00
02/24/2004,13:06,1062.75,1063.25,1062.75,1063.00,693,340,1033.00
02/24/2004,13:07,1063.00,1063.25,1062.75,1062.75,423,212,635.00
02/24/2004,13:08,1063.00,1063.25,1062.50,1062.50,138,968,1106.00
02/24/2004,13:09,1062.50,1063.00,1062.50,1063.00,265,238,503.00
02/24/2004,13:10,1063.00,1063.00,1062.75,1063.00,156,46,202.00
02/24/2004,13:11,1062.75,1063.00,1061.75,1062.00,96,2246,2342.00
02/24/2004,13:12,1061.75,1062.75,1061.75,1062.50,1410,500,1910.00
02/24/2004,13:13,1062.50,1062.50,1062.00,1062.00,432,1121,1553.00
02/24/2004,13:14,1062.00,1062.25,1061.75,1062.00,1828,1744,3572.00
02/24/2004,13:15,1062.00,1062.00,1061.25,1061.25,390,1753,2143.00
02/24/2004,13:16,1061.25,1061.50,1060.50,1061.25,2139,4932,7071.00
02/24/2004,13:17,1061.25,1061.75,1060.75,1061.50,3324,770,4094.00
02/24/2004,13:18,1061.50,1061.75,1061.25,1061.75,784,384,1168.00
02/24/2004,13:19,1061.75,1062.25,1061.50,1062.00,1442,505,1947.00
02/24/2004,13:20,1062.00,1062.75,1061.75,1062.50,2494,1304,3798.00
02/24/2004,13:21,1062.50,1062.50,1062.00,1062.00,1080,781,1861.00
02/24/2004,13:22,1062.00,1062.25,1061.75,1061.75,70,1496,1566.00
02/24/2004,13:23,1061.75,1061.75,1061.50,1061.50,167,850,1017.00
02/24/2004,13:24,1061.75,1062.00,1061.25,1061.25,444,1052,1496.00
02/24/2004,13:25,1061.25,1061.75,1060.75,1060.75,1740,2532,4272.00
02/24/2004,13:26,1061.00,1061.00,1060.50,1060.50,665,2569,3234.00
02/24/2004,13:27,1060.75,1060.75,1059.50,1060.00,1242,5666,6908.00
02/24/2004,13:28,1060.00,1060.75,1060.00,1060.75,2306,1475,3781.00
02/24/2004,13:29,1060.75,1061.25,1060.50,1061.00,1350,115,1465.00
02/24/2004,13:30,1061.00,1061.25,1060.50,1060.50,504,859,1363.00
02/24/2004,13:31,1060.75,1060.75,1060.00,1060.00,293,665,958.00
02/24/2004,13:32,1060.25,1060.25,1059.75,1060.00,687,1550,2237.00
02/24/2004,13:33,1060.00,1060.50,1060.00,1060.50,758,146,904.00
02/24/2004,13:34,1060.50,1060.75,1060.25,1060.25,853,459,1312.00
02/24/2004,13:35,1060.25,1060.50,1059.75,1060.00,527,1071,1598.00
02/24/2004,13:36,1060.00,1060.50,1060.00,1060.50,560,584,1144.00
02/24/2004,13:37,1060.50,1060.50,1059.75,1060.00,454,994,1448.00
02/24/2004,13:38,1060.00,1060.00,1058.75,1058.75,1214,4989,6203.00
02/24/2004,13:39,1058.75,1058.75,1057.50,1058.25,4040,8588,12628.00
02/24/2004,13:40,1058.25,1059.00,1058.00,1058.75,1903,1047,2950.00
02/24/2004,13:41,1058.75,1059.25,1058.50,1059.00,1771,822,2593.00
02/24/2004,13:42,1059.00,1059.25,1058.75,1059.00,427,432,859.00
02/24/2004,13:43,1059.00,1059.25,1058.25,1058.75,1119,1831,2950.00
02/24/2004,13:44,1058.75,1059.00,1058.25,1058.75,688,1345,2033.00
02/24/2004,13:45,1058.75,1059.00,1058.50,1059.00,418,889,1307.00
02/24/2004,13:46,1058.75,1058.75,1058.25,1058.25,545,1010,1555.00
02/24/2004,13:47,1058.50,1059.25,1058.50,1059.25,1419,358,1777.00
02/24/2004,13:48,1059.25,1059.75,1059.00,1059.50,1929,1002,2931.00
02/24/2004,13:49,1059.50,1059.50,1059.00,1059.25,310,457,767.00
02/24/2004,13:50,1059.25,1059.75,1059.00,1059.75,1903,1244,3147.00
02/24/2004,13:51,1059.75,1059.75,1059.00,1059.25,163,1961,2124.00
02/24/2004,13:52,1059.00,1059.50,1059.00,1059.25,887,801,1688.00
02/24/2004,13:53,1059.25,1060.25,1059.25,1060.00,2122,518,2640.00
02/24/2004,13:54,1060.00,1060.00,1059.75,1059.75,297,474,771.00
02/24/2004,13:55,1060.00,1060.25,1059.75,1059.75,377,367,744.00
02/24/2004,13:56,1059.75,1060.00,1059.75,1059.75,178,305,483.00
02/24/2004,13:57,1059.75,1060.00,1059.25,1059.25,114,1017,1131.00
02/24/2004,13:58,1059.50,1059.75,1059.00,1059.75,931,769,1700.00
02/24/2004,13:59,1059.50,1059.75,1059.25,1059.50,55,183,238.00
02/24/2004,14:00,1059.25,1059.50,1059.00,1059.50,304,734,1038.00
02/24/2004,14:01,1059.25,1060.00,1059.00,1060.00,862,538,1400.00
02/24/2004,14:02,1060.00,1061.25,1059.75,1061.00,4712,1327,6039.00
02/24/2004,14:03,1060.75,1061.25,1060.50,1060.75,1338,1356,2694.00
02/24/2004,14:04,1060.50,1061.00,1060.50,1061.00,425,36,461.00
02/24/2004,14:05,1060.75,1061.00,1060.50,1060.50,184,936,1120.00
02/24/2004,14:06,1060.50,1061.00,1060.25,1060.50,805,555,1360.00
02/24/2004,14:07,1060.50,1060.50,1060.00,1060.00,523,715,1238.00
02/24/2004,14:08,1060.00,1060.25,1059.75,1060.25,705,944,1649.00
02/24/2004,14:09,1060.25,1060.50,1059.75,1059.75,101,793,894.00
02/24/2004,14:10,1060.00,1060.25,1059.50,1060.00,216,483,699.00
02/24/2004,14:11,1060.00,1060.75,1060.00,1060.50,1095,279,1374.00
02/24/2004,14:12,1060.25,1061.25,1060.25,1061.25,1662,588,2250.00
02/24/2004,14:13,1061.25,1061.75,1061.00,1061.50,2109,455,2564.00
02/24/2004,14:14,1061.75,1062.00,1061.00,1061.00,1163,1266,2429.00
02/24/2004,14:15,1061.00,1061.50,1061.00,1061.25,903,386,1289.00
02/24/2004,14:16,1061.25,1062.00,1061.25,1061.75,1900,340,2240.00
02/24/2004,14:17,1062.00,1062.50,1061.75,1062.50,2877,438,3315.00
02/24/2004,14:18,1062.25,1062.75,1062.00,1062.25,1079,1632,2711.00
02/24/2004,14:19,1062.25,1062.50,1062.00,1062.00,1001,441,1442.00
02/24/2004,14:20,1062.00,1062.25,1061.50,1061.75,110,1866,1976.00
02/24/2004,14:21,1061.50,1062.00,1061.50,1061.75,418,314,732.00
02/24/2004,14:22,1061.75,1062.00,1061.50,1061.75,272,185,457.00
02/24/2004,14:23,1061.75,1061.75,1061.50,1061.50,28,20,48.00
02/24/2004,14:24,1061.50,1061.50,1061.25,1061.50,158,485,643.00
02/24/2004,14:25,1061.25,1061.75,1061.25,1061.50,336,306,642.00
02/24/2004,14:26,1061.25,1061.75,1061.25,1061.50,120,243,363.00
02/24/2004,14:27,1061.50,1061.75,1061.50,1061.50,23,158,181.00
02/24/2004,14:28,1061.50,1061.75,1061.50,1061.75,19,69,88.00
02/24/2004,14:29,1061.75,1061.75,1060.75,1060.75,67,1265,1332.00
02/24/2004,14:30,1060.75,1061.25,1060.50,1060.75,530,1591,2121.00
02/24/2004,14:31,1060.50,1061.50,1060.50,1061.25,1094,399,1493.00
02/24/2004,14:32,1061.25,1061.50,1061.25,1061.50,346,178,524.00
02/24/2004,14:33,1061.50,1061.75,1061.25,1061.50,167,160,327.00
02/24/2004,14:34,1061.75,1061.75,1061.50,1061.75,389,11,400.00
02/24/2004,14:35,1061.75,1062.75,1061.75,1062.25,2050,1353,3403.00
02/24/2004,14:36,1062.25,1063.25,1062.25,1063.00,2544,1007,3551.00
02/24/2004,14:37,1063.25,1063.50,1063.00,1063.25,3186,432,3618.00
02/24/2004,14:38,1063.25,1063.25,1062.75,1063.00,399,480,879.00
02/24/2004,14:39,1063.00,1063.25,1062.75,1063.00,25,372,397.00
02/24/2004,14:40,1062.75,1062.75,1062.50,1062.50,45,779,824.00
02/24/2004,14:41,1062.75,1062.75,1062.25,1062.50,587,476,1063.00
02/24/2004,14:42,1062.50,1063.00,1062.50,1062.75,702,357,1059.00
02/24/2004,14:43,1062.75,1062.75,1062.25,1062.50,75,262,337.00
02/24/2004,14:44,1062.25,1062.50,1062.00,1062.25,329,724,1053.00
02/24/2004,14:45,1062.25,1062.25,1061.75,1062.00,323,384,707.00
02/24/2004,14:46,1062.25,1062.50,1062.00,1062.50,1019,518,1537.00
02/24/2004,14:47,1062.50,1062.50,1061.75,1062.25,384,778,1162.00
02/24/2004,14:48,1062.25,1062.50,1062.00,1062.50,791,124,915.00
02/24/2004,14:49,1062.25,1062.50,1062.00,1062.00,432,810,1242.00
02/24/2004,14:50,1062.00,1062.50,1062.00,1062.25,500,23,523.00
02/24/2004,14:51,1062.50,1062.75,1062.25,1062.50,276,713,989.00
02/24/2004,14:52,1062.50,1063.00,1062.50,1063.00,1369,86,1455.00
02/24/2004,14:53,1063.00,1063.00,1062.75,1063.00,917,63,980.00
02/24/2004,14:54,1063.00,1063.25,1062.75,1063.00,398,617,1015.00
02/24/2004,14:55,1063.25,1063.50,1063.00,1063.50,3096,207,3303.00
02/24/2004,14:56,1063.50,1063.50,1062.75,1062.75,292,620,912.00
02/24/2004,14:57,1062.75,1063.50,1062.50,1063.50,1238,843,2081.00
02/24/2004,14:58,1063.50,1063.50,1063.00,1063.25,1024,1043,2067.00
02/24/2004,14:59,1063.25,1063.50,1063.00,1063.50,1615,1761,3376.00
02/24/2004,15:00,1063.50,1063.50,1063.00,1063.00,1268,2845,4113.00
02/24/2004,15:01,1063.00,1063.25,1062.75,1063.00,1260,1698,2958.00
02/24/2004,15:02,1063.00,1063.25,1062.75,1063.00,46,1245,1291.00
02/24/2004,15:03,1063.00,1063.25,1062.75,1063.00,862,813,1675.00
02/24/2004,15:04,1063.00,1063.00,1062.25,1062.25,54,2129,2183.00
02/24/2004,15:05,1062.50,1062.50,1062.00,1062.25,587,1381,1968.00
02/24/2004,15:06,1062.50,1063.00,1062.25,1062.75,1625,709,2334.00
02/24/2004,15:07,1062.75,1063.25,1062.75,1063.00,1636,502,2138.00
02/24/2004,15:08,1062.75,1063.00,1062.75,1063.00,761,193,954.00
02/24/2004,15:09,1063.00,1063.25,1062.75,1063.00,268,701,969.00
02/24/2004,15:10,1063.00,1063.00,1062.75,1063.00,97,529,626.00
02/24/2004,15:11,1062.75,1063.25,1062.75,1062.75,822,461,1283.00
02/24/2004,15:12,1063.00,1063.25,1062.75,1063.00,1013,1167,2180.00
02/24/2004,15:13,1063.00,1063.00,1062.75,1063.00,327,181,508.00
02/24/2004,15:14,1063.00,1063.00,1062.50,1062.75,229,801,1030.00
02/24/2004,15:15,1062.50,1063.00,1062.25,1063.00,2019,1623,3642.00
02/24/2004,15:16,1063.00,1063.25,1063.00,1063.25,64,9,73.00
02/24/2004,15:31,1063.25,1063.50,1063.00,1063.25,82,67,149.00
02/24/2004,15:32,1063.25,1063.25,1063.00,1063.00,63,30,93.00
02/24/2004,15:33,1063.00,1063.00,1063.00,1063.00,0,27,27.00
02/24/2004,15:34,1063.00,1063.25,1063.00,1063.00,1,40,41.00
02/24/2004,15:35,1063.00,1063.25,1063.00,1063.25,3,5,8.00
02/24/2004,15:36,1063.00,1063.25,1063.00,1063.25,1,1,2.00
02/24/2004,15:38,1063.25,1063.25,1063.00,1063.00,11,1,12.00
02/24/2004,15:39,1063.25,1063.25,1063.00,1063.25,141,4,145.00
02/24/2004,15:40,1063.25,1063.25,1063.25,1063.25,11,0,11.00
02/24/2004,15:41,1063.25,1063.25,1063.00,1063.25,25,5,30.00
02/24/2004,15:42,1063.25,1063.50,1063.25,1063.50,30,0,30.00
02/24/2004,15:43,1063.50,1063.50,1063.25,1063.25,6,7,13.00
02/24/2004,15:44,1063.25,1063.25,1063.25,1063.25,0,15,15.00
02/24/2004,15:46,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/24/2004,15:47,1063.25,1063.50,1063.25,1063.50,4,1,5.00
02/24/2004,15:48,1063.25,1063.50,1063.25,1063.50,25,2,27.00
02/24/2004,15:49,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,15:50,1063.50,1063.50,1063.25,1063.25,36,15,51.00
02/24/2004,15:51,1063.25,1063.25,1063.25,1063.25,0,10,10.00
02/24/2004,15:52,1063.25,1063.25,1063.25,1063.25,0,19,19.00
02/24/2004,15:53,1063.00,1063.00,1063.00,1063.00,0,253,253.00
02/24/2004,15:54,1063.00,1063.00,1063.00,1063.00,0,11,11.00
02/24/2004,15:55,1063.00,1063.00,1062.75,1063.00,1,12,13.00
02/24/2004,15:56,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/24/2004,15:57,1063.25,1063.25,1063.00,1063.00,3,20,23.00
02/24/2004,15:58,1063.00,1063.00,1063.00,1063.00,0,6,6.00
02/24/2004,16:00,1063.00,1063.00,1063.00,1063.00,0,61,61.00
02/24/2004,17:01,1063.25,1063.25,1063.25,1063.25,0,19,19.00
02/24/2004,17:02,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/24/2004,17:03,1063.00,1063.25,1063.00,1063.25,3,5,8.00
02/24/2004,17:05,1063.00,1063.75,1063.00,1063.75,63,1,64.00
02/24/2004,17:06,1063.50,1063.50,1063.50,1063.50,0,3,3.00
02/24/2004,17:09,1063.50,1063.50,1063.50,1063.50,0,16,16.00
02/24/2004,17:10,1063.50,1063.50,1063.50,1063.50,0,6,6.00
02/24/2004,17:11,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,17:12,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,17:13,1063.50,1063.75,1063.50,1063.50,1,8,9.00
02/24/2004,17:15,1063.50,1063.75,1063.50,1063.50,1,2,3.00
02/24/2004,17:16,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/24/2004,17:17,1063.75,1063.75,1063.50,1063.50,4,5,9.00
02/24/2004,17:18,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/24/2004,17:19,1063.50,1063.50,1063.50,1063.50,0,3,3.00
02/24/2004,17:21,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,17:23,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,17:25,1063.50,1063.50,1063.50,1063.50,0,4,4.00
02/24/2004,17:26,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/24/2004,17:27,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,17:29,1063.50,1063.50,1063.50,1063.50,0,10,10.00
02/24/2004,17:30,1063.75,1063.75,1063.75,1063.75,4,0,4.00
02/24/2004,17:32,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/24/2004,17:33,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/24/2004,17:34,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/24/2004,17:35,1063.50,1063.50,1063.25,1063.25,0,3,3.00
02/24/2004,17:38,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,17:40,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,17:41,1063.50,1063.50,1063.25,1063.25,1,2,3.00
02/24/2004,17:43,1063.50,1063.50,1063.50,1063.50,6,0,6.00
02/24/2004,17:44,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/24/2004,17:47,1063.75,1063.75,1063.50,1063.50,1,1,2.00
02/24/2004,17:50,1063.50,1063.50,1063.50,1063.50,0,3,3.00
02/24/2004,17:55,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/24/2004,17:56,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/24/2004,17:58,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,18:00,1063.50,1063.50,1063.50,1063.50,0,10,10.00
02/24/2004,18:01,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/24/2004,18:11,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/24/2004,18:12,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,18:17,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,18:18,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,18:23,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/24/2004,18:24,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,18:28,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/24/2004,18:29,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,18:30,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,18:31,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,18:32,1063.50,1063.50,1063.50,1063.50,4,0,4.00
02/24/2004,18:33,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,18:34,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,18:35,1063.50,1063.75,1063.50,1063.75,2,0,2.00
02/24/2004,18:43,1063.75,1063.75,1063.75,1063.75,4,0,4.00
02/24/2004,18:45,1063.75,1063.75,1063.50,1063.50,5,5,10.00
02/24/2004,18:51,1063.50,1063.50,1063.50,1063.50,0,8,8.00
02/24/2004,18:53,1063.50,1063.50,1063.50,1063.50,0,5,5.00
02/24/2004,18:59,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/24/2004,19:04,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/24/2004,19:09,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,19:11,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/24/2004,19:14,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/24/2004,19:15,1063.50,1063.50,1063.50,1063.50,4,0,4.00
02/24/2004,19:17,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/24/2004,19:18,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/24/2004,19:20,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/24/2004,19:22,1063.50,1063.50,1063.25,1063.50,5,5,10.00
02/24/2004,19:27,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/24/2004,19:29,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,19:30,1063.50,1063.50,1063.50,1063.50,0,2,2.00
02/24/2004,19:35,1063.50,1063.50,1063.50,1063.50,0,8,8.00
02/24/2004,19:36,1063.50,1063.50,1063.25,1063.50,1,6,7.00
02/24/2004,19:41,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,19:43,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,19:47,1063.25,1063.25,1063.00,1063.00,0,227,227.00
02/24/2004,19:48,1063.00,1063.00,1063.00,1063.00,0,104,104.00
02/24/2004,19:53,1063.00,1063.00,1063.00,1063.00,0,13,13.00
02/24/2004,19:54,1063.00,1063.25,1063.00,1063.25,5,197,202.00
02/24/2004,19:55,1063.25,1063.25,1063.25,1063.25,5,0,5.00
02/24/2004,19:57,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/24/2004,20:01,1063.25,1063.25,1063.25,1063.25,20,0,20.00
02/24/2004,20:03,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,20:06,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/24/2004,20:07,1063.75,1063.75,1063.75,1063.75,11,0,11.00
02/24/2004,20:12,1063.50,1063.50,1063.50,1063.50,0,25,25.00
02/24/2004,20:14,1063.75,1063.75,1063.75,1063.75,27,0,27.00
02/24/2004,20:15,1063.75,1063.75,1063.75,1063.75,3,0,3.00
02/24/2004,20:17,1063.75,1063.75,1063.50,1063.50,3,3,6.00
02/24/2004,20:18,1063.50,1063.50,1063.50,1063.50,0,59,59.00
02/24/2004,20:20,1063.25,1063.25,1063.25,1063.25,0,41,41.00
02/24/2004,20:21,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,20:23,1063.50,1063.50,1063.50,1063.50,6,0,6.00
02/24/2004,20:25,1063.50,1063.50,1063.50,1063.50,3,0,3.00
02/24/2004,20:27,1063.50,1063.50,1063.25,1063.25,1,1,2.00
02/24/2004,20:29,1063.25,1063.25,1063.25,1063.25,0,6,6.00
02/24/2004,20:30,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/24/2004,20:37,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,20:39,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/24/2004,20:47,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/24/2004,20:50,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/24/2004,20:51,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/24/2004,20:52,1063.50,1063.50,1063.50,1063.50,3,0,3.00
02/24/2004,20:55,1063.50,1063.50,1063.50,1063.50,4,0,4.00
02/24/2004,21:01,1063.50,1063.50,1063.50,1063.50,3,0,3.00
02/24/2004,21:02,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/24/2004,21:04,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/24/2004,21:07,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/24/2004,21:09,1063.75,1063.75,1063.75,1063.75,10,0,10.00
02/24/2004,21:11,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/24/2004,21:12,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/24/2004,21:14,1063.50,1063.50,1063.50,1063.50,0,6,6.00
02/24/2004,21:17,1063.75,1063.75,1063.75,1063.75,10,0,10.00
02/24/2004,21:18,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/24/2004,21:21,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/24/2004,21:22,1064.00,1064.00,1064.00,1064.00,8,0,8.00
02/24/2004,21:23,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/24/2004,21:31,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/24/2004,21:32,1063.75,1063.75,1063.75,1063.75,0,44,44.00
02/24/2004,21:36,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/24/2004,21:37,1063.50,1063.50,1063.50,1063.50,0,21,21.00
02/24/2004,21:51,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/24/2004,21:56,1063.50,1063.50,1063.25,1063.25,0,52,52.00
02/24/2004,21:59,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/24/2004,22:07,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/24/2004,22:08,1063.25,1063.25,1063.25,1063.25,0,4,4.00
02/24/2004,22:10,1063.25,1063.25,1063.25,1063.25,0,11,11.00
02/24/2004,22:12,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/24/2004,22:13,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/24/2004,22:16,1063.25,1063.25,1063.25,1063.25,0,3,3.00
02/24/2004,22:17,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/24/2004,22:18,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/24/2004,22:20,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/24/2004,22:21,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/24/2004,22:22,1063.25,1063.25,1063.00,1063.25,50,1,51.00
02/24/2004,22:23,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/24/2004,22:28,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/24/2004,22:29,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,22:32,1063.25,1063.25,1063.25,1063.25,0,3,3.00
02/24/2004,22:33,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/24/2004,22:36,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/24/2004,22:49,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/24/2004,22:55,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/24/2004,23:01,1063.25,1063.25,1063.25,1063.25,9,0,9.00
02/24/2004,23:07,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/24/2004,23:09,1063.25,1063.25,1063.25,1063.25,43,0,43.00
02/24/2004,23:14,1063.25,1063.25,1063.25,1063.25,7,0,7.00
02/24/2004,23:15,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/24/2004,23:23,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/24/2004,23:25,1063.50,1063.50,1063.50,1063.50,5,0,5.00
02/24/2004,23:26,1063.50,1063.50,1063.50,1063.50,3,0,3.00
02/24/2004,23:28,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/24/2004,23:29,1063.25,1063.25,1063.25,1063.25,0,10,10.00
02/24/2004,23:32,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/24/2004,23:35,1063.25,1063.25,1063.25,1063.25,0,20,20.00
02/24/2004,23:36,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/24/2004,23:42,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/24/2004,23:44,1063.25,1063.25,1063.25,1063.25,40,0,40.00
02/24/2004,23:46,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/24/2004,23:50,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/25/2004,00:00,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/25/2004,00:02,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/25/2004,00:03,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/25/2004,00:04,1063.00,1063.00,1063.00,1063.00,0,37,37.00
02/25/2004,00:05,1063.00,1063.00,1063.00,1063.00,0,4,4.00
02/25/2004,00:11,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/25/2004,00:12,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/25/2004,00:15,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/25/2004,00:16,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/25/2004,00:19,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/25/2004,00:24,1062.75,1062.75,1062.75,1062.75,0,3,3.00
02/25/2004,00:25,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/25/2004,00:27,1063.00,1063.00,1063.00,1063.00,4,0,4.00
02/25/2004,00:34,1063.00,1063.00,1063.00,1063.00,34,0,34.00
02/25/2004,00:36,1063.00,1063.00,1063.00,1063.00,2,0,2.00
02/25/2004,00:38,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/25/2004,00:39,1063.00,1063.00,1063.00,1063.00,52,0,52.00
02/25/2004,00:40,1062.75,1062.75,1062.75,1062.75,0,1,1.00
02/25/2004,00:42,1063.00,1063.00,1063.00,1063.00,2,0,2.00
02/25/2004,00:43,1063.00,1063.00,1063.00,1063.00,8,0,8.00
02/25/2004,00:46,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/25/2004,00:57,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/25/2004,00:58,1063.25,1063.25,1063.25,1063.25,7,0,7.00
02/25/2004,00:59,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/25/2004,01:00,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/25/2004,01:03,1063.50,1063.50,1063.00,1063.00,25,25,50.00
02/25/2004,01:04,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/25/2004,01:10,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/25/2004,01:15,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/25/2004,01:16,1063.50,1063.50,1063.50,1063.50,4,0,4.00
02/25/2004,01:17,1063.50,1063.50,1063.50,1063.50,9,0,9.00
02/25/2004,01:18,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/25/2004,01:23,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/25/2004,01:24,1063.50,1063.50,1063.50,1063.50,20,0,20.00
02/25/2004,01:26,1063.50,1063.50,1063.50,1063.50,7,0,7.00
02/25/2004,01:28,1063.50,1063.50,1063.50,1063.50,4,0,4.00
02/25/2004,01:29,1063.75,1063.75,1063.50,1063.50,2,2,4.00
02/25/2004,01:30,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/25/2004,01:32,1063.50,1063.50,1063.25,1063.25,0,8,8.00
02/25/2004,01:33,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/25/2004,01:38,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/25/2004,01:39,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/25/2004,01:40,1063.50,1063.50,1063.50,1063.50,7,0,7.00
02/25/2004,01:41,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/25/2004,01:42,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/25/2004,01:45,1063.50,1063.50,1063.50,1063.50,13,0,13.00
02/25/2004,01:47,1063.50,1063.50,1063.50,1063.50,5,0,5.00
02/25/2004,01:49,1063.75,1063.75,1063.75,1063.75,55,0,55.00
02/25/2004,01:50,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/25/2004,01:51,1063.75,1063.75,1063.75,1063.75,39,0,39.00
02/25/2004,01:52,1063.75,1063.75,1063.75,1063.75,13,0,13.00
02/25/2004,01:53,1064.00,1064.00,1064.00,1064.00,77,0,77.00
02/25/2004,01:54,1063.75,1063.75,1063.75,1063.75,0,33,33.00
02/25/2004,01:55,1063.50,1063.50,1063.50,1063.50,0,3,3.00
02/25/2004,01:56,1063.75,1063.75,1063.75,1063.75,40,0,40.00
02/25/2004,01:57,1063.75,1063.75,1063.75,1063.75,46,0,46.00
02/25/2004,02:00,1063.50,1063.50,1063.50,1063.50,0,4,4.00
02/25/2004,02:01,1063.75,1064.00,1063.75,1064.00,80,0,80.00
02/25/2004,02:02,1064.00,1064.25,1063.75,1064.25,39,31,70.00
02/25/2004,02:03,1064.25,1064.25,1064.00,1064.00,1,9,10.00
02/25/2004,02:04,1063.75,1063.75,1063.75,1063.75,0,47,47.00
02/25/2004,02:05,1063.75,1063.75,1063.50,1063.75,1,22,23.00
02/25/2004,02:06,1063.75,1063.75,1063.75,1063.75,9,0,9.00
02/25/2004,02:07,1063.50,1063.50,1063.50,1063.50,0,33,33.00
02/25/2004,02:08,1063.50,1063.50,1063.00,1063.25,74,94,168.00
02/25/2004,02:09,1063.25,1063.50,1063.25,1063.25,17,27,44.00
02/25/2004,02:10,1063.25,1063.75,1063.25,1063.75,52,13,65.00
02/25/2004,02:11,1063.50,1063.50,1063.25,1063.25,0,61,61.00
02/25/2004,02:12,1063.50,1063.50,1063.50,1063.50,58,0,58.00
02/25/2004,02:13,1063.50,1063.50,1063.50,1063.50,21,0,21.00
02/25/2004,02:14,1063.50,1064.00,1063.50,1064.00,104,0,104.00
02/25/2004,02:15,1064.00,1064.25,1064.00,1064.00,69,16,85.00
02/25/2004,02:16,1064.25,1064.25,1063.75,1063.75,20,51,71.00
02/25/2004,02:17,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/25/2004,02:18,1064.00,1064.00,1064.00,1064.00,14,0,14.00
02/25/2004,02:19,1063.75,1064.00,1063.75,1064.00,36,1,37.00
02/25/2004,02:20,1064.00,1064.00,1064.00,1064.00,30,0,30.00
02/25/2004,02:22,1063.75,1064.00,1063.75,1064.00,10,1,11.00
02/25/2004,02:23,1064.00,1064.25,1064.00,1064.25,14,0,14.00
02/25/2004,02:24,1064.25,1064.50,1064.25,1064.50,162,0,162.00
02/25/2004,02:25,1064.25,1064.25,1064.00,1064.25,15,92,107.00
02/25/2004,02:26,1064.00,1064.25,1064.00,1064.00,9,12,21.00
02/25/2004,02:27,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/25/2004,02:28,1064.00,1064.00,1064.00,1064.00,0,10,10.00
02/25/2004,02:30,1064.00,1064.00,1064.00,1064.00,0,50,50.00
02/25/2004,02:31,1064.00,1064.00,1064.00,1064.00,0,14,14.00
02/25/2004,02:32,1063.75,1063.75,1063.75,1063.75,0,12,12.00
02/25/2004,02:33,1063.75,1063.75,1063.75,1063.75,0,39,39.00
02/25/2004,02:34,1063.75,1063.75,1063.25,1063.75,33,97,130.00
02/25/2004,02:35,1063.25,1063.75,1063.25,1063.75,75,2,77.00
02/25/2004,02:36,1063.75,1063.75,1063.50,1063.50,152,45,197.00
02/25/2004,02:37,1063.75,1064.00,1063.50,1063.75,144,9,153.00
02/25/2004,02:38,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/25/2004,02:39,1063.75,1063.75,1063.75,1063.75,0,75,75.00
02/25/2004,02:40,1063.50,1063.75,1063.50,1063.75,150,6,156.00
02/25/2004,02:41,1063.50,1063.50,1063.50,1063.50,0,77,77.00
02/25/2004,02:42,1063.50,1063.50,1063.50,1063.50,0,111,111.00
02/25/2004,02:45,1063.50,1063.50,1063.50,1063.50,0,10,10.00
02/25/2004,02:46,1063.50,1063.50,1063.25,1063.25,0,18,18.00
02/25/2004,02:47,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/25/2004,02:48,1063.50,1063.50,1063.25,1063.25,3,13,16.00
02/25/2004,02:49,1063.25,1063.50,1063.00,1063.50,15,65,80.00
02/25/2004,02:50,1063.25,1063.25,1063.25,1063.25,0,36,36.00
02/25/2004,02:51,1063.25,1063.50,1063.25,1063.25,1,15,16.00
02/25/2004,02:52,1063.25,1063.25,1063.00,1063.25,6,20,26.00
02/25/2004,02:53,1063.25,1063.25,1063.25,1063.25,18,0,18.00
02/25/2004,02:54,1063.25,1063.50,1063.25,1063.25,17,12,29.00
02/25/2004,02:55,1063.25,1063.25,1063.25,1063.25,0,27,27.00
02/25/2004,02:56,1063.00,1063.25,1063.00,1063.25,12,6,18.00
02/25/2004,02:57,1063.25,1063.25,1063.25,1063.25,10,0,10.00
02/25/2004,02:59,1063.50,1063.50,1063.50,1063.50,14,0,14.00
02/25/2004,03:01,1063.25,1063.25,1063.25,1063.25,0,44,44.00
02/25/2004,03:02,1063.00,1063.25,1063.00,1063.00,41,31,72.00
02/25/2004,03:03,1063.00,1063.00,1063.00,1063.00,0,78,78.00
02/25/2004,03:04,1063.00,1063.00,1062.75,1063.00,10,13,23.00
02/25/2004,03:05,1063.00,1063.00,1063.00,1063.00,51,0,51.00
02/25/2004,03:06,1063.00,1063.00,1062.75,1062.75,22,1,23.00
02/25/2004,03:07,1062.75,1062.75,1062.75,1062.75,0,46,46.00
02/25/2004,03:08,1062.75,1062.75,1062.75,1062.75,0,100,100.00
02/25/2004,03:09,1062.50,1062.75,1062.50,1062.75,62,26,88.00
02/25/2004,03:10,1062.75,1062.75,1062.75,1062.75,33,0,33.00
02/25/2004,03:11,1062.75,1062.75,1062.50,1062.50,25,7,32.00
02/25/2004,03:12,1062.50,1062.50,1062.50,1062.50,0,27,27.00
02/25/2004,03:13,1062.75,1062.75,1062.25,1062.50,23,150,173.00
02/25/2004,03:14,1062.25,1062.50,1062.25,1062.50,9,8,17.00
02/25/2004,03:15,1062.50,1062.50,1062.25,1062.50,64,79,143.00
02/25/2004,03:16,1062.50,1062.75,1062.50,1062.50,199,6,205.00
02/25/2004,03:17,1062.50,1062.50,1062.25,1062.25,3,125,128.00
02/25/2004,03:18,1062.25,1062.25,1062.00,1062.00,0,124,124.00
02/25/2004,03:19,1062.25,1062.25,1062.25,1062.25,14,0,14.00
02/25/2004,03:20,1062.25,1062.25,1062.25,1062.25,20,0,20.00
02/25/2004,03:21,1062.25,1062.25,1062.00,1062.00,1,4,5.00
02/25/2004,03:22,1062.25,1062.50,1062.25,1062.50,21,0,21.00
02/25/2004,03:23,1062.50,1062.50,1062.25,1062.25,63,2,65.00
02/25/2004,03:24,1062.50,1062.50,1062.50,1062.50,19,0,19.00
02/25/2004,03:25,1062.25,1062.50,1062.25,1062.50,26,8,34.00
02/25/2004,03:26,1062.25,1062.25,1062.00,1062.00,10,64,74.00
02/25/2004,03:27,1062.00,1062.00,1061.50,1061.75,8,215,223.00
02/25/2004,03:28,1061.50,1061.50,1061.25,1061.50,29,151,180.00
02/25/2004,03:29,1061.50,1061.50,1061.25,1061.50,32,1,33.00
02/25/2004,03:30,1061.50,1061.50,1061.25,1061.50,14,3,17.00
02/25/2004,03:31,1061.75,1061.75,1061.75,1061.75,3,0,3.00
02/25/2004,03:32,1062.00,1062.00,1062.00,1062.00,6,0,6.00
02/25/2004,03:33,1062.00,1062.00,1062.00,1062.00,17,0,17.00
02/25/2004,03:34,1062.25,1062.25,1062.00,1062.00,2,5,7.00
02/25/2004,03:35,1062.25,1062.25,1062.25,1062.25,1,0,1.00
02/25/2004,03:36,1062.00,1062.25,1062.00,1062.25,20,10,30.00
02/25/2004,03:38,1062.25,1062.25,1062.25,1062.25,2,0,2.00
02/25/2004,03:39,1062.25,1062.25,1062.25,1062.25,60,0,60.00
02/25/2004,03:40,1062.25,1062.25,1062.25,1062.25,26,0,26.00
02/25/2004,03:41,1062.25,1062.25,1062.25,1062.25,6,0,6.00
02/25/2004,03:44,1062.25,1062.50,1062.25,1062.50,41,0,41.00
02/25/2004,03:45,1062.50,1062.50,1062.50,1062.50,69,0,69.00
02/25/2004,03:46,1062.50,1062.50,1062.25,1062.25,18,26,44.00
02/25/2004,03:47,1062.25,1062.50,1062.25,1062.25,10,24,34.00
02/25/2004,03:48,1062.25,1062.25,1062.25,1062.25,0,7,7.00
02/25/2004,03:49,1062.25,1062.25,1062.25,1062.25,0,4,4.00
02/25/2004,03:50,1062.25,1062.25,1062.25,1062.25,0,4,4.00
02/25/2004,03:52,1062.50,1062.50,1062.50,1062.50,15,0,15.00
02/25/2004,03:53,1062.50,1062.50,1062.50,1062.50,17,0,17.00
02/25/2004,03:54,1062.50,1062.50,1062.50,1062.50,20,0,20.00
02/25/2004,03:55,1062.50,1062.50,1062.50,1062.50,6,0,6.00
02/25/2004,03:56,1062.50,1062.75,1062.50,1062.75,19,0,19.00
02/25/2004,03:57,1062.50,1062.50,1062.50,1062.50,0,45,45.00
02/25/2004,03:59,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/25/2004,04:00,1062.50,1062.50,1062.50,1062.50,0,25,25.00
02/25/2004,04:01,1062.75,1062.75,1062.75,1062.75,37,0,37.00
02/25/2004,04:02,1063.00,1063.00,1062.75,1062.75,8,27,35.00
02/25/2004,04:03,1063.00,1063.00,1063.00,1063.00,27,0,27.00
02/25/2004,04:04,1063.00,1063.00,1063.00,1063.00,20,0,20.00
02/25/2004,04:05,1063.00,1063.00,1063.00,1063.00,24,0,24.00
02/25/2004,04:06,1063.25,1063.25,1063.25,1063.25,36,0,36.00
02/25/2004,04:07,1063.25,1063.25,1063.25,1063.25,8,0,8.00
02/25/2004,04:08,1063.25,1063.25,1063.25,1063.25,6,0,6.00
02/25/2004,04:09,1063.25,1063.50,1063.25,1063.50,80,0,80.00
02/25/2004,04:11,1063.25,1063.25,1063.25,1063.25,0,6,6.00
02/25/2004,04:12,1063.50,1063.75,1063.50,1063.75,84,2,86.00
02/25/2004,04:13,1063.75,1063.75,1063.75,1063.75,128,0,128.00
02/25/2004,04:15,1063.75,1063.75,1063.75,1063.75,39,0,39.00
02/25/2004,04:16,1063.75,1063.75,1063.75,1063.75,8,0,8.00
02/25/2004,04:17,1063.75,1063.75,1063.75,1063.75,5,0,5.00
02/25/2004,04:19,1063.75,1064.00,1063.75,1063.75,69,1,70.00
02/25/2004,04:20,1064.00,1064.00,1063.75,1063.75,40,6,46.00
02/25/2004,04:22,1064.00,1064.50,1064.00,1064.25,98,28,126.00
02/25/2004,04:23,1064.25,1064.25,1064.25,1064.25,0,40,40.00
02/25/2004,04:24,1064.25,1064.25,1064.25,1064.25,0,26,26.00
02/25/2004,04:25,1064.25,1064.50,1064.25,1064.25,5,11,16.00
02/25/2004,04:26,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/25/2004,04:27,1064.50,1064.50,1064.25,1064.25,3,156,159.00
02/25/2004,04:28,1064.25,1064.25,1064.00,1064.00,0,3,3.00
02/25/2004,04:29,1064.00,1064.00,1063.75,1063.75,0,20,20.00
02/25/2004,04:30,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/25/2004,04:31,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/25/2004,04:33,1064.00,1064.00,1064.00,1064.00,28,0,28.00
02/25/2004,04:34,1064.00,1064.00,1064.00,1064.00,142,0,142.00
02/25/2004,04:35,1064.00,1064.00,1063.75,1063.75,2,22,24.00
02/25/2004,04:36,1064.00,1064.00,1063.75,1063.75,25,52,77.00
02/25/2004,04:37,1063.75,1063.75,1063.50,1063.75,20,37,57.00
02/25/2004,04:38,1063.75,1063.75,1063.75,1063.75,4,0,4.00
02/25/2004,04:39,1063.75,1063.75,1063.50,1063.50,16,2,18.00
02/25/2004,04:40,1063.75,1064.00,1063.75,1064.00,81,0,81.00
02/25/2004,04:41,1064.00,1064.00,1064.00,1064.00,4,0,4.00
02/25/2004,04:42,1064.25,1064.25,1064.25,1064.25,11,0,11.00
02/25/2004,04:43,1064.25,1064.25,1064.25,1064.25,103,0,103.00
02/25/2004,04:44,1064.25,1064.50,1064.25,1064.50,22,0,22.00
02/25/2004,04:45,1064.25,1064.25,1064.25,1064.25,0,6,6.00
02/25/2004,04:46,1064.25,1064.25,1064.00,1064.00,0,83,83.00
02/25/2004,04:48,1064.00,1064.00,1064.00,1064.00,0,33,33.00
02/25/2004,04:49,1064.00,1064.00,1064.00,1064.00,0,43,43.00
02/25/2004,04:50,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/25/2004,04:51,1063.75,1063.75,1063.75,1063.75,0,2,2.00
02/25/2004,04:52,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/25/2004,04:53,1063.75,1063.75,1063.75,1063.75,0,86,86.00
02/25/2004,04:55,1063.75,1063.75,1063.50,1063.50,4,40,44.00
02/25/2004,04:57,1063.75,1063.75,1063.75,1063.75,41,0,41.00
02/25/2004,04:58,1063.75,1063.75,1063.75,1063.75,34,0,34.00
02/25/2004,04:59,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/25/2004,05:00,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/25/2004,05:03,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/25/2004,05:04,1063.50,1063.50,1063.50,1063.50,0,1,1.00
02/25/2004,05:06,1063.75,1063.75,1063.75,1063.75,10,0,10.00
02/25/2004,05:07,1063.75,1063.75,1063.75,1063.75,2,0,2.00
02/25/2004,05:09,1063.75,1063.75,1063.75,1063.75,20,0,20.00
02/25/2004,05:10,1063.75,1063.75,1063.50,1063.50,5,57,62.00
02/25/2004,05:11,1063.25,1063.25,1063.00,1063.00,0,74,74.00
02/25/2004,05:12,1063.00,1063.25,1063.00,1063.25,18,2,20.00
02/25/2004,05:14,1063.25,1063.25,1063.25,1063.25,15,0,15.00
02/25/2004,05:15,1063.00,1063.25,1063.00,1063.25,13,50,63.00
02/25/2004,05:16,1063.25,1063.25,1063.25,1063.25,22,0,22.00
02/25/2004,05:19,1063.25,1063.25,1063.25,1063.25,16,0,16.00
02/25/2004,05:21,1063.00,1063.00,1062.75,1062.75,0,40,40.00
02/25/2004,05:22,1062.75,1062.75,1062.25,1062.50,3,71,74.00
02/25/2004,05:23,1062.50,1062.50,1062.50,1062.50,50,0,50.00
02/25/2004,05:24,1062.75,1062.75,1062.75,1062.75,5,0,5.00
02/25/2004,05:25,1062.75,1062.75,1062.75,1062.75,21,0,21.00
02/25/2004,05:26,1062.75,1062.75,1062.75,1062.75,9,0,9.00
02/25/2004,05:27,1062.75,1062.75,1062.25,1062.75,29,45,74.00
02/25/2004,05:28,1062.75,1062.75,1062.50,1062.50,2,13,15.00
02/25/2004,05:29,1062.50,1062.50,1062.50,1062.50,0,20,20.00
02/25/2004,05:30,1062.50,1062.50,1062.50,1062.50,0,7,7.00
02/25/2004,05:31,1062.50,1062.50,1062.50,1062.50,0,2,2.00
02/25/2004,05:32,1062.50,1062.50,1062.50,1062.50,0,10,10.00
02/25/2004,05:33,1062.50,1062.75,1062.50,1062.75,14,5,19.00
02/25/2004,05:34,1062.50,1062.50,1062.50,1062.50,0,33,33.00
02/25/2004,05:35,1062.25,1062.25,1062.25,1062.25,0,44,44.00
02/25/2004,05:36,1062.25,1062.25,1062.25,1062.25,0,8,8.00
02/25/2004,05:37,1062.25,1062.25,1062.00,1062.00,0,38,38.00
02/25/2004,05:38,1062.00,1062.00,1062.00,1062.00,0,1,1.00
02/25/2004,05:40,1062.25,1062.25,1062.25,1062.25,2,0,2.00
02/25/2004,05:41,1062.25,1062.25,1062.00,1062.00,3,8,11.00
02/25/2004,05:42,1062.00,1062.00,1062.00,1062.00,0,21,21.00
02/25/2004,05:43,1062.25,1062.25,1062.25,1062.25,62,0,62.00
02/25/2004,05:44,1062.25,1062.50,1062.25,1062.50,34,0,34.00
02/25/2004,05:45,1062.25,1062.25,1062.25,1062.25,0,10,10.00
02/25/2004,05:46,1062.25,1062.25,1062.25,1062.25,0,25,25.00
02/25/2004,05:47,1062.25,1062.25,1062.25,1062.25,0,15,15.00
02/25/2004,05:48,1062.25,1062.25,1062.25,1062.25,0,20,20.00
02/25/2004,05:49,1062.25,1062.25,1062.25,1062.25,0,7,7.00
02/25/2004,05:50,1062.25,1062.25,1062.25,1062.25,0,5,5.00
02/25/2004,05:52,1062.00,1062.00,1062.00,1062.00,0,1,1.00
02/25/2004,05:53,1062.25,1062.25,1062.25,1062.25,1,0,1.00
02/25/2004,05:54,1062.25,1062.25,1062.25,1062.25,44,0,44.00
02/25/2004,05:55,1062.25,1062.25,1062.25,1062.25,16,0,16.00
02/25/2004,05:56,1062.25,1062.25,1062.25,1062.25,5,0,5.00
02/25/2004,05:58,1062.00,1062.25,1062.00,1062.25,4,1,5.00
02/25/2004,05:59,1062.25,1062.25,1062.25,1062.25,2,0,2.00
02/25/2004,06:00,1062.50,1062.50,1062.50,1062.50,12,0,12.00
02/25/2004,06:01,1062.50,1062.75,1062.50,1062.50,43,1,44.00
02/25/2004,06:02,1062.50,1062.50,1062.50,1062.50,0,5,5.00
02/25/2004,06:04,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/25/2004,06:05,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/25/2004,06:06,1062.75,1062.75,1062.75,1062.75,9,0,9.00
02/25/2004,06:07,1062.75,1062.75,1062.50,1062.50,2,5,7.00
02/25/2004,06:08,1062.50,1062.50,1062.50,1062.50,0,18,18.00
02/25/2004,06:11,1062.25,1062.50,1062.25,1062.25,5,18,23.00
02/25/2004,06:12,1062.25,1062.25,1062.25,1062.25,0,72,72.00
02/25/2004,06:13,1062.25,1062.25,1062.00,1062.25,4,5,9.00
02/25/2004,06:14,1062.25,1062.25,1062.25,1062.25,6,0,6.00
02/25/2004,06:16,1062.00,1062.00,1062.00,1062.00,0,2,2.00
02/25/2004,06:17,1062.25,1062.25,1062.25,1062.25,17,0,17.00
02/25/2004,06:18,1062.25,1062.25,1062.25,1062.25,1,0,1.00
02/25/2004,06:19,1062.50,1062.50,1062.50,1062.50,4,0,4.00
02/25/2004,06:20,1062.25,1062.25,1062.25,1062.25,0,1,1.00
02/25/2004,06:21,1062.50,1062.50,1062.25,1062.25,13,56,69.00
02/25/2004,06:22,1062.25,1062.25,1062.25,1062.25,0,5,5.00
02/25/2004,06:23,1062.50,1062.50,1062.50,1062.50,6,0,6.00
02/25/2004,06:24,1062.25,1062.25,1062.25,1062.25,0,2,2.00
02/25/2004,06:25,1062.50,1062.50,1062.50,1062.50,3,0,3.00
02/25/2004,06:26,1062.50,1062.50,1062.50,1062.50,9,0,9.00
02/25/2004,06:27,1062.50,1062.50,1062.50,1062.50,9,0,9.00
02/25/2004,06:28,1062.75,1062.75,1062.50,1062.50,3,1,4.00
02/25/2004,06:29,1062.75,1062.75,1062.75,1062.75,7,0,7.00
02/25/2004,06:32,1062.75,1062.75,1062.75,1062.75,69,0,69.00
02/25/2004,06:33,1062.75,1062.75,1062.75,1062.75,101,0,101.00
02/25/2004,06:34,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/25/2004,06:35,1063.00,1063.00,1062.75,1062.75,7,1,8.00
02/25/2004,06:36,1062.75,1063.00,1062.75,1062.75,3,4,7.00
02/25/2004,06:38,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/25/2004,06:40,1062.75,1062.75,1062.75,1062.75,0,38,38.00
02/25/2004,06:41,1062.75,1062.75,1062.75,1062.75,0,17,17.00
02/25/2004,06:42,1063.00,1063.00,1062.75,1063.00,53,1,54.00
02/25/2004,06:43,1063.00,1063.00,1063.00,1063.00,8,0,8.00
02/25/2004,06:45,1063.00,1063.00,1063.00,1063.00,49,0,49.00
02/25/2004,06:46,1063.00,1063.25,1063.00,1063.25,4,0,4.00
02/25/2004,06:47,1063.00,1063.25,1063.00,1063.25,68,1,69.00
02/25/2004,06:48,1063.25,1063.75,1063.25,1063.50,45,19,64.00
02/25/2004,06:49,1063.50,1063.50,1063.50,1063.50,54,0,54.00
02/25/2004,06:50,1063.50,1063.50,1063.50,1063.50,6,0,6.00
02/25/2004,06:51,1063.50,1063.75,1063.50,1063.75,4,0,4.00
02/25/2004,06:52,1063.75,1064.00,1063.75,1063.75,53,3,56.00
02/25/2004,06:53,1063.75,1063.75,1063.75,1063.75,0,115,115.00
02/25/2004,06:54,1063.75,1064.25,1063.75,1064.00,157,40,197.00
02/25/2004,06:55,1064.00,1064.00,1064.00,1064.00,0,57,57.00
02/25/2004,06:56,1064.25,1064.25,1063.75,1064.00,26,12,38.00
02/25/2004,06:57,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/25/2004,06:58,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/25/2004,06:59,1064.25,1064.25,1064.00,1064.00,1,22,23.00
02/25/2004,07:00,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/25/2004,07:01,1064.00,1064.00,1064.00,1064.00,0,4,4.00
02/25/2004,07:02,1064.25,1064.25,1064.00,1064.00,1,15,16.00
02/25/2004,07:03,1064.00,1064.25,1064.00,1064.25,3,4,7.00
02/25/2004,07:04,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/25/2004,07:05,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/25/2004,07:06,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/25/2004,07:07,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/25/2004,07:08,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/25/2004,07:09,1064.25,1064.50,1064.25,1064.50,237,0,237.00
02/25/2004,07:10,1064.50,1065.00,1064.50,1065.00,438,0,438.00
02/25/2004,07:11,1065.00,1065.25,1064.75,1064.75,98,202,300.00
02/25/2004,07:12,1064.75,1065.00,1064.75,1064.75,12,22,34.00
02/25/2004,07:13,1065.00,1065.00,1064.50,1064.50,50,80,130.00
02/25/2004,07:14,1064.50,1064.50,1064.50,1064.50,0,85,85.00
02/25/2004,07:15,1064.75,1064.75,1064.50,1064.50,1,12,13.00
02/25/2004,07:16,1064.50,1064.50,1064.50,1064.50,0,37,37.00
02/25/2004,07:17,1064.50,1064.50,1064.25,1064.50,98,6,104.00
02/25/2004,07:18,1064.50,1064.50,1064.50,1064.50,52,0,52.00
02/25/2004,07:19,1064.50,1064.75,1064.50,1064.75,94,0,94.00
02/25/2004,07:20,1064.75,1065.00,1064.75,1065.00,88,0,88.00
02/25/2004,07:21,1065.00,1065.00,1064.75,1064.75,1,3,4.00
02/25/2004,07:22,1065.00,1065.00,1064.75,1064.75,103,1,104.00
02/25/2004,07:23,1064.75,1065.00,1064.75,1065.00,228,124,352.00
02/25/2004,07:24,1064.75,1065.00,1064.50,1064.50,2,72,74.00
02/25/2004,07:25,1065.00,1065.00,1064.75,1065.00,5,11,16.00
02/25/2004,07:26,1065.00,1065.25,1065.00,1065.00,220,3,223.00
02/25/2004,07:27,1065.00,1065.25,1065.00,1065.25,135,108,243.00
02/25/2004,07:28,1065.25,1065.25,1065.00,1065.00,2,10,12.00
02/25/2004,07:29,1065.00,1065.00,1064.75,1064.75,0,94,94.00
02/25/2004,07:30,1065.00,1065.00,1065.00,1065.00,86,0,86.00
02/25/2004,07:31,1065.00,1065.00,1065.00,1065.00,38,0,38.00
02/25/2004,07:32,1065.00,1065.00,1064.75,1064.75,8,20,28.00
02/25/2004,07:33,1064.75,1065.00,1064.75,1064.75,8,2,10.00
02/25/2004,07:34,1064.75,1065.00,1064.75,1064.75,4,4,8.00
02/25/2004,07:35,1064.75,1065.00,1064.75,1064.75,4,57,61.00
02/25/2004,07:36,1064.75,1065.00,1064.50,1064.75,7,149,156.00
02/25/2004,07:37,1065.00,1065.00,1064.75,1064.75,5,28,33.00
02/25/2004,07:38,1064.50,1064.75,1064.50,1064.75,13,1,14.00
02/25/2004,07:39,1064.75,1064.75,1064.75,1064.75,11,0,11.00
02/25/2004,07:40,1064.50,1064.50,1064.50,1064.50,0,19,19.00
02/25/2004,07:41,1064.75,1064.75,1064.50,1064.50,1,2,3.00
02/25/2004,07:42,1064.50,1064.50,1064.50,1064.50,0,8,8.00
02/25/2004,07:43,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/25/2004,07:44,1064.75,1064.75,1064.50,1064.75,24,5,29.00
02/25/2004,07:45,1064.75,1064.75,1064.75,1064.75,3,0,3.00
02/25/2004,07:46,1064.50,1064.75,1064.50,1064.75,1,2,3.00
02/25/2004,07:47,1064.50,1064.75,1064.50,1064.50,1,210,211.00
02/25/2004,07:48,1064.50,1064.50,1064.50,1064.50,0,36,36.00
02/25/2004,07:49,1064.50,1064.50,1064.25,1064.25,0,20,20.00
02/25/2004,07:50,1064.25,1064.50,1064.25,1064.25,1,27,28.00
02/25/2004,07:51,1064.25,1064.50,1064.25,1064.50,106,4,110.00
02/25/2004,07:52,1064.50,1064.75,1064.25,1064.75,56,1,57.00
02/25/2004,07:53,1064.50,1065.00,1064.50,1064.75,104,77,181.00
02/25/2004,07:54,1064.75,1064.75,1064.75,1064.75,0,45,45.00
02/25/2004,07:55,1064.75,1064.75,1064.50,1064.50,0,3,3.00
02/25/2004,07:56,1064.50,1064.75,1064.25,1064.25,9,66,75.00
02/25/2004,07:57,1064.25,1064.25,1064.25,1064.25,0,3,3.00
02/25/2004,07:58,1064.25,1064.25,1064.00,1064.00,0,313,313.00
02/25/2004,07:59,1064.00,1064.00,1064.00,1064.00,0,5,5.00
02/25/2004,08:00,1064.00,1064.25,1064.00,1064.25,7,15,22.00
02/25/2004,08:01,1064.00,1064.25,1064.00,1064.25,39,3,42.00
02/25/2004,08:02,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/25/2004,08:03,1064.00,1064.25,1064.00,1064.25,1,3,4.00
02/25/2004,08:04,1064.00,1064.25,1063.75,1064.00,66,62,128.00
02/25/2004,08:05,1064.00,1064.25,1063.75,1064.00,69,7,76.00
02/25/2004,08:06,1064.00,1064.00,1064.00,1064.00,0,28,28.00
02/25/2004,08:07,1064.00,1064.00,1063.75,1063.75,0,52,52.00
02/25/2004,08:08,1063.75,1063.75,1063.50,1063.75,22,175,197.00
02/25/2004,08:09,1063.75,1063.75,1063.75,1063.75,162,0,162.00
02/25/2004,08:10,1063.75,1063.75,1063.75,1063.75,47,0,47.00
02/25/2004,08:11,1063.50,1063.75,1063.50,1063.75,18,25,43.00
02/25/2004,08:12,1063.75,1063.75,1063.50,1063.50,3,25,28.00
02/25/2004,08:13,1063.50,1063.75,1063.50,1063.50,1,19,20.00
02/25/2004,08:14,1063.75,1063.75,1063.75,1063.75,65,0,65.00
02/25/2004,08:15,1063.75,1063.75,1063.50,1063.75,11,4,15.00
02/25/2004,08:16,1063.75,1063.75,1063.50,1063.75,33,3,36.00
02/25/2004,08:17,1063.75,1063.75,1063.75,1063.75,65,0,65.00
02/25/2004,08:18,1063.75,1063.75,1063.75,1063.75,88,0,88.00
02/25/2004,08:19,1063.75,1063.75,1063.50,1063.75,73,10,83.00
02/25/2004,08:20,1063.75,1063.75,1063.50,1063.50,29,6,35.00
02/25/2004,08:21,1063.75,1063.75,1063.75,1063.75,17,0,17.00
02/25/2004,08:22,1064.00,1064.00,1063.75,1063.75,6,46,52.00
02/25/2004,08:23,1063.75,1064.00,1063.75,1064.00,50,69,119.00
02/25/2004,08:24,1063.75,1063.75,1063.50,1063.75,68,52,120.00
02/25/2004,08:25,1064.00,1064.25,1064.00,1064.25,317,12,329.00
02/25/2004,08:26,1064.00,1064.25,1064.00,1064.25,8,10,18.00
02/25/2004,08:27,1064.00,1064.25,1064.00,1064.00,29,239,268.00
02/25/2004,08:28,1064.25,1064.25,1063.50,1063.50,57,488,545.00
02/25/2004,08:29,1063.50,1063.75,1063.25,1063.50,159,400,559.00
02/25/2004,08:30,1063.25,1063.75,1063.25,1063.25,215,581,796.00
02/25/2004,08:31,1063.50,1063.75,1062.75,1063.00,1941,2207,4148.00
02/25/2004,08:32,1063.25,1063.50,1062.75,1062.75,968,2073,3041.00
02/25/2004,08:33,1063.00,1063.25,1062.75,1063.25,1085,46,1131.00
02/25/2004,08:34,1063.25,1063.75,1063.00,1063.50,2004,1729,3733.00
02/25/2004,08:35,1063.50,1064.00,1063.00,1063.00,1002,1564,2566.00
02/25/2004,08:36,1063.25,1063.50,1062.75,1063.25,1793,1710,3503.00
02/25/2004,08:37,1063.25,1063.25,1062.50,1062.50,1344,1305,2649.00
02/25/2004,08:38,1062.50,1063.25,1062.50,1063.00,1229,864,2093.00
02/25/2004,08:39,1063.00,1063.50,1062.75,1063.25,1226,1315,2541.00
02/25/2004,08:40,1063.25,1064.75,1063.25,1064.25,5061,1481,6542.00
02/25/2004,08:41,1064.25,1064.50,1064.00,1064.25,1739,628,2367.00
02/25/2004,08:42,1064.25,1065.25,1064.25,1064.50,3292,3468,6760.00
02/25/2004,08:43,1064.50,1064.75,1064.25,1064.75,629,1751,2380.00
02/25/2004,08:44,1064.50,1064.75,1064.25,1064.75,1721,969,2690.00
02/25/2004,08:45,1064.50,1064.75,1064.25,1064.75,2069,745,2814.00
02/25/2004,08:46,1064.50,1065.00,1064.50,1065.00,2319,1154,3473.00
02/25/2004,08:47,1065.25,1066.00,1065.00,1065.50,5450,1556,7006.00
02/25/2004,08:48,1065.75,1065.75,1065.25,1065.50,1671,1074,2745.00
02/25/2004,08:49,1065.50,1066.00,1065.25,1066.00,1234,262,1496.00
02/25/2004,08:50,1066.00,1066.25,1065.50,1066.00,1616,1901,3517.00
02/25/2004,08:51,1065.75,1067.00,1065.75,1066.75,3040,503,3543.00
02/25/2004,08:52,1067.00,1067.00,1066.50,1066.50,1215,897,2112.00
02/25/2004,08:53,1066.50,1067.00,1066.25,1066.50,773,1215,1988.00
02/25/2004,08:54,1066.50,1066.75,1066.00,1066.00,306,1516,1822.00
02/25/2004,08:55,1066.00,1066.75,1066.00,1066.50,1708,618,2326.00
02/25/2004,08:56,1066.75,1066.75,1066.00,1066.25,656,2409,3065.00
02/25/2004,08:57,1066.00,1066.25,1065.75,1066.00,701,1157,1858.00
02/25/2004,08:58,1066.00,1066.75,1065.75,1066.25,991,780,1771.00
02/25/2004,08:59,1066.25,1067.00,1066.25,1066.25,1970,1593,3563.00
02/25/2004,09:00,1066.50,1066.50,1066.00,1066.50,561,706,1267.00
02/25/2004,09:01,1066.25,1067.00,1065.25,1065.75,1092,2754,3846.00
02/25/2004,09:02,1065.50,1066.50,1065.50,1066.25,1182,946,2128.00
02/25/2004,09:03,1066.25,1067.25,1065.75,1066.00,3687,3635,7322.00
02/25/2004,09:04,1065.75,1066.50,1065.75,1066.25,1231,324,1555.00
02/25/2004,09:05,1066.25,1066.25,1065.75,1066.00,180,496,676.00
02/25/2004,09:06,1065.75,1066.00,1065.50,1065.50,603,1053,1656.00
02/25/2004,09:07,1065.75,1066.25,1065.25,1066.00,783,571,1354.00
02/25/2004,09:08,1066.00,1066.25,1065.75,1066.00,101,418,519.00
02/25/2004,09:09,1066.00,1066.25,1065.50,1066.00,504,594,1098.00
02/25/2004,09:10,1066.00,1066.50,1066.00,1066.25,995,44,1039.00
02/25/2004,09:11,1066.25,1067.75,1066.25,1067.50,4962,1468,6430.00
02/25/2004,09:12,1067.75,1067.75,1066.75,1066.75,958,2254,3212.00
02/25/2004,09:13,1067.00,1067.50,1067.00,1067.25,657,962,1619.00
02/25/2004,09:14,1067.25,1067.25,1065.75,1066.00,1241,4742,5983.00
02/25/2004,09:15,1066.00,1066.25,1065.75,1065.75,132,1422,1554.00
02/25/2004,09:16,1065.75,1066.25,1065.50,1066.00,974,920,1894.00
02/25/2004,09:17,1066.25,1066.50,1065.75,1066.25,1003,252,1255.00
02/25/2004,09:18,1066.50,1066.50,1065.50,1065.75,911,1515,2426.00
02/25/2004,09:19,1065.75,1066.00,1065.50,1066.00,401,584,985.00
02/25/2004,09:20,1066.00,1066.75,1065.75,1066.75,1511,577,2088.00
02/25/2004,09:21,1066.50,1066.75,1065.75,1065.75,246,1307,1553.00
02/25/2004,09:22,1065.75,1066.00,1065.50,1065.75,306,812,1118.00
02/25/2004,09:23,1065.50,1067.00,1065.50,1066.75,2754,1113,3867.00
02/25/2004,09:24,1066.75,1067.25,1066.50,1067.00,1491,924,2415.00
02/25/2004,09:25,1067.00,1067.50,1066.75,1067.00,1788,1533,3321.00
02/25/2004,09:26,1067.00,1067.00,1066.50,1066.50,408,726,1134.00
02/25/2004,09:27,1066.50,1066.75,1066.50,1066.50,46,374,420.00
02/25/2004,09:28,1066.50,1066.50,1066.00,1066.00,134,1471,1605.00
02/25/2004,09:29,1066.00,1066.25,1065.50,1065.75,645,1569,2214.00
02/25/2004,09:30,1065.75,1066.25,1065.50,1065.75,1134,691,1825.00
02/25/2004,09:31,1065.75,1066.00,1065.00,1065.00,963,2713,3676.00
02/25/2004,09:32,1065.25,1065.75,1065.00,1065.50,1072,797,1869.00
02/25/2004,09:33,1065.50,1066.50,1065.50,1066.25,1977,946,2923.00
02/25/2004,09:34,1066.25,1066.25,1065.50,1065.75,723,923,1646.00
02/25/2004,09:35,1065.75,1066.00,1065.50,1065.75,104,551,655.00
02/25/2004,09:36,1065.75,1066.50,1065.50,1066.25,1230,397,1627.00
02/25/2004,09:37,1066.25,1066.75,1066.00,1066.50,1278,367,1645.00
02/25/2004,09:38,1066.25,1066.50,1065.50,1065.75,446,2422,2868.00
02/25/2004,09:39,1065.75,1066.25,1065.50,1066.00,471,69,540.00
02/25/2004,09:40,1066.25,1066.50,1066.00,1066.25,592,124,716.00
02/25/2004,09:41,1066.25,1066.50,1065.75,1066.50,654,276,930.00
02/25/2004,09:42,1066.25,1066.75,1066.00,1066.00,911,739,1650.00
02/25/2004,09:43,1066.25,1066.75,1066.00,1066.50,370,68,438.00
02/25/2004,09:44,1066.75,1066.75,1066.25,1066.50,210,747,957.00
02/25/2004,09:45,1066.25,1066.50,1066.00,1066.50,172,217,389.00
02/25/2004,09:46,1066.25,1066.50,1065.75,1066.25,333,945,1278.00
02/25/2004,09:47,1066.25,1066.50,1066.00,1066.25,271,376,647.00
02/25/2004,09:48,1066.50,1066.75,1066.25,1066.25,257,354,611.00
02/25/2004,09:49,1066.50,1066.50,1066.25,1066.25,196,158,354.00
02/25/2004,09:50,1066.00,1066.50,1066.00,1066.25,159,359,518.00
02/25/2004,09:51,1066.25,1066.50,1065.75,1065.75,48,740,788.00
02/25/2004,09:52,1066.00,1066.50,1065.75,1066.50,684,110,794.00
02/25/2004,09:53,1066.25,1066.25,1066.00,1066.25,17,104,121.00
02/25/2004,09:54,1066.00,1066.25,1066.00,1066.25,841,124,965.00
02/25/2004,09:55,1066.25,1066.50,1066.00,1066.25,342,174,516.00
02/25/2004,09:56,1066.25,1066.25,1065.75,1066.00,255,549,804.00
02/25/2004,09:57,1066.00,1066.75,1066.00,1066.50,1100,304,1404.00
02/25/2004,09:58,1066.50,1066.50,1066.00,1066.00,1,336,337.00
02/25/2004,09:59,1066.25,1066.25,1066.25,1066.25,283,0,283.00
02/25/2004,10:00,1066.25,1066.50,1066.00,1066.25,34,68,102.00
02/25/2004,10:01,1066.00,1066.50,1066.00,1066.25,168,64,232.00
02/25/2004,10:02,1066.00,1066.50,1066.00,1066.25,77,90,167.00
02/25/2004,10:03,1066.25,1066.50,1066.00,1066.25,80,95,175.00
02/25/2004,10:04,1066.25,1066.25,1066.00,1066.25,162,17,179.00
02/25/2004,10:05,1066.25,1066.75,1066.00,1066.75,598,79,677.00
02/25/2004,10:06,1066.50,1066.75,1066.00,1066.50,56,543,599.00
02/25/2004,10:07,1066.25,1067.00,1066.25,1067.00,885,144,1029.00
02/25/2004,10:08,1067.00,1068.25,1066.50,1068.00,4853,1017,5870.00
02/25/2004,10:09,1068.00,1068.00,1067.00,1067.25,1079,1906,2985.00
02/25/2004,10:10,1067.25,1068.00,1067.00,1067.75,1147,307,1454.00
02/25/2004,10:11,1067.75,1068.00,1067.50,1067.75,861,197,1058.00
02/25/2004,10:12,1068.00,1068.25,1067.75,1068.00,742,506,1248.00
02/25/2004,10:13,1068.25,1069.00,1067.75,1068.25,5886,2876,8762.00
02/25/2004,10:14,1068.25,1068.25,1067.25,1067.50,1298,1513,2811.00
02/25/2004,10:15,1067.25,1067.75,1067.25,1067.50,972,1289,2261.00
02/25/2004,10:16,1067.75,1067.75,1067.25,1067.75,670,516,1186.00
02/25/2004,10:17,1067.50,1067.75,1067.25,1067.50,63,596,659.00
02/25/2004,10:18,1067.50,1067.75,1066.50,1066.50,688,2475,3163.00
02/25/2004,10:19,1066.75,1066.75,1066.00,1066.25,385,1968,2353.00
02/25/2004,10:20,1066.25,1066.75,1066.00,1066.25,881,367,1248.00
02/25/2004,10:21,1066.50,1066.50,1065.00,1065.00,427,3545,3972.00
02/25/2004,10:22,1065.00,1065.25,1064.25,1065.00,1564,3056,4620.00
02/25/2004,10:23,1065.00,1065.25,1064.75,1065.25,893,241,1134.00
02/25/2004,10:24,1065.25,1065.50,1065.00,1065.50,752,496,1248.00
02/25/2004,10:25,1065.50,1065.75,1065.25,1065.50,360,275,635.00
02/25/2004,10:26,1065.50,1066.00,1065.25,1066.00,910,102,1012.00
02/25/2004,10:27,1066.00,1066.00,1065.25,1065.50,353,840,1193.00
02/25/2004,10:28,1065.50,1065.75,1065.25,1065.50,29,163,192.00
02/25/2004,10:29,1065.25,1065.50,1064.50,1064.75,277,1734,2011.00
02/25/2004,10:30,1064.75,1065.00,1064.25,1064.75,749,1521,2270.00
02/25/2004,10:31,1064.75,1065.50,1064.75,1065.25,1281,342,1623.00
02/25/2004,10:32,1065.25,1065.50,1065.00,1065.25,529,428,957.00
02/25/2004,10:33,1065.25,1065.50,1065.25,1065.50,448,65,513.00
02/25/2004,10:34,1065.50,1065.50,1065.00,1065.25,216,526,742.00
02/25/2004,10:35,1065.00,1065.25,1064.50,1064.75,210,1503,1713.00
02/25/2004,10:36,1064.75,1065.00,1064.00,1065.00,1940,1902,3842.00
02/25/2004,10:37,1065.00,1065.25,1064.75,1064.75,384,728,1112.00
02/25/2004,10:38,1064.75,1065.00,1064.25,1064.75,369,731,1100.00
02/25/2004,10:39,1064.50,1065.50,1064.25,1065.00,1683,1021,2704.00
02/25/2004,10:40,1065.00,1065.25,1063.00,1063.25,1891,4889,6780.00
02/25/2004,10:41,1063.25,1063.75,1061.75,1062.75,1885,5173,7058.00
02/25/2004,10:42,1062.50,1063.00,1062.25,1062.50,2379,1415,3794.00
02/25/2004,10:43,1062.75,1063.00,1062.25,1062.75,1160,1921,3081.00
02/25/2004,10:44,1062.75,1063.00,1062.75,1063.00,182,294,476.00
02/25/2004,10:45,1063.00,1063.25,1062.50,1063.00,734,873,1607.00
02/25/2004,10:46,1063.00,1063.25,1063.00,1063.25,259,9,268.00
02/25/2004,10:47,1063.25,1063.25,1063.00,1063.25,513,125,638.00
02/25/2004,10:48,1063.25,1063.25,1062.75,1063.00,141,637,778.00
02/25/2004,10:49,1063.00,1063.25,1062.50,1063.00,368,548,916.00
02/25/2004,10:50,1063.00,1063.50,1063.00,1063.50,674,109,783.00
02/25/2004,10:51,1063.50,1063.50,1063.00,1063.50,243,275,518.00
02/25/2004,10:52,1063.50,1063.50,1063.25,1063.25,66,22,88.00
02/25/2004,10:53,1063.50,1063.50,1063.00,1063.00,34,417,451.00
02/25/2004,10:54,1063.25,1063.50,1063.25,1063.25,77,147,224.00
02/25/2004,10:55,1063.25,1063.50,1063.25,1063.50,32,324,356.00
02/25/2004,10:56,1063.50,1063.50,1063.25,1063.25,25,450,475.00
02/25/2004,10:57,1063.25,1063.50,1063.00,1063.25,31,319,350.00
02/25/2004,10:58,1063.25,1063.25,1063.00,1063.25,77,126,203.00
02/25/2004,10:59,1063.00,1063.50,1063.00,1063.50,559,74,633.00
02/25/2004,11:00,1063.75,1064.00,1063.50,1064.00,1163,428,1591.00
02/25/2004,11:01,1064.00,1064.25,1063.75,1063.75,461,458,919.00
02/25/2004,11:02,1063.75,1064.25,1063.75,1064.25,463,120,583.00
02/25/2004,11:03,1064.25,1064.25,1063.50,1063.75,453,1310,1763.00
02/25/2004,11:04,1063.50,1064.75,1063.50,1064.50,1208,480,1688.00
02/25/2004,11:05,1064.75,1064.75,1064.25,1064.50,231,647,878.00
02/25/2004,11:06,1064.25,1064.50,1064.00,1064.25,44,131,175.00
02/25/2004,11:07,1064.25,1064.25,1064.00,1064.00,21,46,67.00
02/25/2004,11:08,1064.00,1064.25,1063.75,1063.75,35,294,329.00
02/25/2004,11:09,1064.00,1064.00,1063.75,1064.00,403,10,413.00
02/25/2004,11:10,1064.00,1064.25,1063.75,1064.25,264,12,276.00
02/25/2004,11:11,1064.00,1064.50,1064.00,1064.50,210,15,225.00
02/25/2004,11:12,1064.25,1064.50,1064.25,1064.50,251,34,285.00
02/25/2004,11:13,1064.50,1064.75,1064.25,1064.50,443,138,581.00
02/25/2004,11:14,1064.25,1064.50,1064.25,1064.25,4,11,15.00
02/25/2004,11:15,1064.25,1064.50,1064.00,1064.00,23,192,215.00
02/25/2004,11:16,1064.00,1064.75,1063.75,1064.50,1002,470,1472.00
02/25/2004,11:17,1064.50,1064.75,1064.25,1064.50,129,178,307.00
02/25/2004,11:18,1064.50,1064.75,1064.25,1064.50,154,61,215.00
02/25/2004,11:19,1064.50,1064.75,1064.25,1064.25,5,121,126.00
02/25/2004,11:20,1064.50,1064.50,1064.00,1064.00,95,229,324.00
02/25/2004,11:21,1064.25,1064.25,1063.75,1064.00,297,358,655.00
02/25/2004,11:22,1064.00,1064.25,1063.75,1064.00,19,118,137.00
02/25/2004,11:23,1063.75,1064.50,1063.75,1064.50,503,12,515.00
02/25/2004,11:24,1064.25,1064.75,1064.00,1064.50,554,522,1076.00
02/25/2004,11:25,1064.75,1064.75,1064.50,1064.75,17,99,116.00
02/25/2004,11:26,1064.50,1065.25,1064.50,1065.25,1212,39,1251.00
02/25/2004,11:27,1065.25,1065.50,1064.75,1065.00,1582,518,2100.00
02/25/2004,11:28,1065.25,1065.75,1065.25,1065.75,872,526,1398.00
02/25/2004,11:29,1065.50,1065.75,1065.50,1065.75,598,152,750.00
02/25/2004,11:30,1065.50,1065.75,1065.50,1065.50,84,56,140.00
02/25/2004,11:31,1065.75,1065.75,1065.25,1065.25,60,489,549.00
02/25/2004,11:32,1065.25,1066.50,1065.25,1066.00,2717,627,3344.00
02/25/2004,11:33,1066.00,1066.25,1065.50,1065.75,353,953,1306.00
02/25/2004,11:34,1065.50,1066.00,1065.50,1065.75,217,350,567.00
02/25/2004,11:35,1065.75,1066.00,1065.75,1065.75,21,445,466.00
02/25/2004,11:36,1066.00,1066.00,1065.50,1065.75,119,217,336.00
02/25/2004,11:37,1065.75,1065.75,1065.25,1065.50,98,673,771.00
02/25/2004,11:38,1065.75,1066.00,1065.50,1065.75,457,76,533.00
02/25/2004,11:39,1065.75,1066.75,1065.75,1066.25,2919,1624,4543.00
02/25/2004,11:40,1066.25,1066.25,1066.00,1066.25,302,68,370.00
02/25/2004,11:41,1066.25,1066.50,1066.00,1066.00,92,120,212.00
02/25/2004,11:42,1066.00,1066.25,1066.00,1066.25,14,53,67.00
02/25/2004,11:43,1066.25,1066.25,1066.00,1066.00,6,61,67.00
02/25/2004,11:44,1066.00,1066.25,1066.00,1066.00,2,29,31.00
02/25/2004,11:45,1066.00,1066.00,1065.75,1065.75,0,662,662.00
02/25/2004,11:46,1065.75,1066.00,1065.75,1065.75,43,59,102.00
02/25/2004,11:47,1065.75,1066.00,1065.75,1065.75,29,56,85.00
02/25/2004,11:48,1066.00,1066.00,1065.75,1065.75,11,357,368.00
02/25/2004,11:49,1065.75,1066.00,1065.75,1065.75,22,32,54.00
02/25/2004,11:50,1065.75,1066.00,1065.50,1065.75,54,371,425.00
02/25/2004,11:51,1065.75,1066.00,1065.75,1065.75,276,14,290.00
02/25/2004,11:52,1065.75,1066.25,1065.75,1066.00,606,147,753.00
02/25/2004,11:53,1066.00,1066.00,1065.75,1066.00,28,6,34.00
02/25/2004,11:54,1066.00,1066.00,1065.75,1066.00,30,4,34.00
02/25/2004,11:55,1066.00,1066.25,1065.75,1066.00,504,9,513.00
02/25/2004,11:56,1066.25,1066.50,1066.00,1066.25,315,129,444.00
02/25/2004,11:57,1066.50,1066.50,1066.00,1066.25,146,319,465.00
02/25/2004,11:58,1066.25,1067.00,1066.25,1066.75,1822,269,2091.00
02/25/2004,11:59,1066.50,1067.00,1066.50,1066.75,594,75,669.00
02/25/2004,12:00,1067.00,1067.50,1066.75,1067.25,1414,215,1629.00
02/25/2004,12:01,1067.25,1067.50,1066.50,1066.50,195,622,817.00
02/25/2004,12:02,1066.75,1067.00,1066.50,1066.75,168,30,198.00
02/25/2004,12:03,1066.75,1067.00,1066.25,1066.25,137,396,533.00
02/25/2004,12:04,1066.50,1066.50,1066.00,1066.25,155,676,831.00
02/25/2004,12:05,1066.25,1066.75,1066.25,1066.50,189,40,229.00
02/25/2004,12:06,1066.50,1066.50,1066.25,1066.25,48,321,369.00
02/25/2004,12:07,1066.50,1066.75,1066.25,1066.50,166,59,225.00
02/25/2004,12:08,1066.50,1066.50,1066.25,1066.50,12,94,106.00
02/25/2004,12:09,1066.50,1066.75,1066.25,1066.50,454,72,526.00
02/25/2004,12:10,1066.50,1066.50,1066.25,1066.25,32,254,286.00
02/25/2004,12:11,1066.25,1066.75,1066.25,1066.75,322,131,453.00
02/25/2004,12:12,1066.50,1066.75,1066.50,1066.75,530,28,558.00
02/25/2004,12:13,1066.50,1066.75,1066.50,1066.75,469,10,479.00
02/25/2004,12:14,1066.75,1067.00,1066.50,1067.00,294,114,408.00
02/25/2004,12:15,1067.00,1067.25,1067.00,1067.25,828,24,852.00
02/25/2004,12:16,1067.00,1067.25,1066.50,1066.50,22,612,634.00
02/25/2004,12:17,1066.50,1066.75,1066.50,1066.50,8,110,118.00
02/25/2004,12:18,1066.50,1067.00,1066.50,1066.75,687,17,704.00
02/25/2004,12:19,1066.75,1066.75,1066.50,1066.75,519,226,745.00
02/25/2004,12:20,1066.75,1066.75,1066.25,1066.25,77,690,767.00
02/25/2004,12:21,1066.25,1066.75,1066.25,1066.50,155,142,297.00
02/25/2004,12:22,1066.50,1066.75,1066.25,1066.50,139,273,412.00
02/25/2004,12:23,1066.50,1066.75,1066.00,1066.00,330,676,1006.00
02/25/2004,12:24,1066.25,1066.50,1066.00,1066.25,208,165,373.00
02/25/2004,12:25,1066.25,1066.50,1065.75,1066.00,113,421,534.00
02/25/2004,12:26,1066.25,1066.25,1066.00,1066.00,81,85,166.00
02/25/2004,12:27,1066.25,1066.25,1066.00,1066.25,13,37,50.00
02/25/2004,12:28,1066.25,1066.25,1065.75,1066.00,13,245,258.00
02/25/2004,12:29,1065.75,1066.25,1065.75,1066.00,88,108,196.00
02/25/2004,12:30,1066.00,1066.00,1066.00,1066.00,216,0,216.00
02/25/2004,12:31,1066.00,1066.25,1065.50,1065.50,34,1038,1072.00
02/25/2004,12:32,1065.50,1065.75,1065.25,1065.50,1040,1054,2094.00
02/25/2004,12:33,1065.50,1066.25,1065.50,1066.00,667,314,981.00
02/25/2004,12:34,1066.00,1066.25,1065.75,1066.25,323,26,349.00
02/25/2004,12:35,1066.25,1066.50,1066.00,1066.25,578,172,750.00
02/25/2004,12:36,1066.25,1066.25,1065.75,1066.00,92,773,865.00
02/25/2004,12:37,1065.75,1066.50,1065.75,1066.50,345,97,442.00
02/25/2004,12:38,1066.25,1066.50,1066.00,1066.25,133,131,264.00
02/25/2004,12:39,1066.50,1066.75,1066.50,1066.75,776,12,788.00
02/25/2004,12:40,1066.75,1068.00,1066.50,1067.50,4274,1363,5637.00
02/25/2004,12:41,1067.50,1067.50,1067.00,1067.25,617,223,840.00
02/25/2004,12:42,1067.25,1067.50,1067.00,1067.25,214,322,536.00
02/25/2004,12:43,1067.25,1067.50,1067.00,1067.25,147,194,341.00
02/25/2004,12:44,1067.25,1067.50,1067.25,1067.25,18,106,124.00
02/25/2004,12:45,1067.25,1067.25,1066.50,1066.50,610,1052,1662.00
02/25/2004,12:46,1066.50,1066.75,1066.25,1066.75,372,331,703.00
02/25/2004,12:47,1066.75,1066.75,1066.50,1066.75,20,74,94.00
02/25/2004,12:48,1066.75,1066.75,1066.25,1066.25,26,232,258.00
02/25/2004,12:49,1066.25,1066.75,1066.25,1066.75,110,27,137.00
02/25/2004,12:50,1066.50,1066.75,1066.50,1066.75,114,5,119.00
02/25/2004,12:51,1066.75,1067.00,1066.75,1067.00,553,8,561.00
02/25/2004,12:52,1067.00,1067.00,1066.50,1066.75,85,217,302.00
02/25/2004,12:53,1066.75,1067.25,1066.75,1067.00,191,347,538.00
02/25/2004,12:54,1066.75,1067.00,1066.50,1066.75,112,293,405.00
02/25/2004,12:55,1066.50,1067.00,1066.25,1066.25,59,197,256.00
02/25/2004,12:56,1066.25,1066.50,1066.25,1066.50,186,116,302.00
02/25/2004,12:57,1066.25,1066.75,1066.25,1066.75,54,4,58.00
02/25/2004,12:58,1066.50,1066.75,1066.50,1066.75,7,20,27.00
02/25/2004,12:59,1066.75,1067.00,1066.75,1066.75,721,8,729.00
02/25/2004,13:00,1067.00,1067.25,1066.75,1067.00,192,4,196.00
02/25/2004,13:01,1067.25,1067.25,1066.50,1066.50,44,174,218.00
02/25/2004,13:02,1066.75,1067.25,1066.50,1067.00,429,71,500.00
02/25/2004,13:03,1067.00,1067.50,1067.00,1067.50,631,197,828.00
02/25/2004,13:04,1067.50,1067.50,1067.00,1067.25,61,194,255.00
02/25/2004,13:05,1067.25,1067.25,1066.75,1066.75,155,187,342.00
02/25/2004,13:06,1066.75,1067.25,1066.75,1066.75,96,164,260.00
02/25/2004,13:07,1066.75,1067.00,1066.50,1066.75,480,348,828.00
02/25/2004,13:08,1066.75,1067.25,1066.50,1066.50,253,337,590.00
02/25/2004,13:09,1066.50,1066.75,1066.50,1066.75,18,8,26.00
02/25/2004,13:10,1066.75,1067.25,1066.50,1067.00,654,170,824.00
02/25/2004,13:11,1067.00,1067.00,1066.75,1067.00,36,59,95.00
02/25/2004,13:12,1066.75,1067.00,1066.75,1066.75,21,177,198.00
02/25/2004,13:13,1066.75,1067.00,1066.50,1067.00,271,78,349.00
02/25/2004,13:14,1067.00,1067.50,1067.00,1067.25,880,876,1756.00
02/25/2004,13:15,1067.25,1067.50,1067.00,1067.00,14,689,703.00
02/25/2004,13:16,1067.00,1067.25,1066.50,1067.00,138,419,557.00
02/25/2004,13:17,1067.00,1067.50,1066.75,1067.25,361,130,491.00
02/25/2004,13:18,1067.25,1067.25,1066.75,1066.75,11,107,118.00
02/25/2004,13:19,1067.00,1067.25,1066.75,1067.00,267,13,280.00
02/25/2004,13:20,1067.00,1067.25,1066.75,1067.00,14,150,164.00
02/25/2004,13:21,1066.75,1067.00,1066.25,1066.50,314,1324,1638.00
02/25/2004,13:22,1066.25,1066.75,1066.25,1066.50,274,98,372.00
02/25/2004,13:23,1066.50,1066.75,1066.50,1066.50,18,52,70.00
02/25/2004,13:24,1066.50,1066.75,1066.25,1066.75,134,144,278.00
02/25/2004,13:25,1066.50,1066.75,1066.25,1066.50,9,420,429.00
02/25/2004,13:26,1066.50,1067.00,1066.50,1067.00,1289,33,1322.00
02/25/2004,13:27,1067.00,1067.00,1066.50,1066.75,63,587,650.00
02/25/2004,13:28,1066.75,1066.75,1066.50,1066.50,35,4,39.00
02/25/2004,13:29,1066.50,1066.75,1066.50,1066.50,23,10,33.00
02/25/2004,13:30,1066.50,1067.25,1066.50,1067.00,419,122,541.00
02/25/2004,13:31,1067.00,1067.25,1066.75,1067.00,174,469,643.00
02/25/2004,13:32,1067.00,1067.00,1066.75,1066.75,3,308,311.00
02/25/2004,13:33,1066.75,1066.75,1066.25,1066.75,216,318,534.00
02/25/2004,13:34,1066.75,1067.00,1066.75,1067.00,171,277,448.00
02/25/2004,13:35,1067.00,1067.25,1067.00,1067.00,322,19,341.00
02/25/2004,13:36,1067.25,1068.00,1067.25,1068.00,2207,443,2650.00
02/25/2004,13:37,1067.75,1068.00,1067.00,1067.50,1347,1047,2394.00
02/25/2004,13:38,1067.50,1067.75,1067.50,1067.50,117,325,442.00
02/25/2004,13:39,1067.75,1068.00,1067.50,1067.75,659,1140,1799.00
02/25/2004,13:40,1067.75,1068.00,1067.50,1067.75,361,95,456.00
02/25/2004,13:41,1067.75,1067.75,1066.75,1067.00,142,1404,1546.00
02/25/2004,13:42,1067.00,1067.75,1067.00,1067.50,738,255,993.00
02/25/2004,13:43,1067.50,1067.50,1067.00,1067.00,144,158,302.00
02/25/2004,13:44,1067.00,1067.25,1067.00,1067.00,6,147,153.00
02/25/2004,13:45,1067.00,1067.25,1066.75,1066.75,149,847,996.00
02/25/2004,13:46,1066.75,1067.00,1065.75,1066.00,639,2646,3285.00
02/25/2004,13:47,1066.00,1066.25,1065.75,1066.00,908,832,1740.00
02/25/2004,13:48,1066.25,1066.75,1066.00,1066.75,1399,137,1536.00
02/25/2004,13:49,1066.75,1066.75,1066.00,1066.25,239,1128,1367.00
02/25/2004,13:50,1066.25,1066.75,1066.00,1066.50,927,150,1077.00
02/25/2004,13:51,1066.50,1066.50,1066.25,1066.50,67,31,98.00
02/25/2004,13:52,1066.25,1067.00,1066.25,1067.00,985,152,1137.00
02/25/2004,13:53,1066.75,1067.00,1066.25,1066.50,184,362,546.00
02/25/2004,13:54,1066.50,1067.00,1066.50,1067.00,170,22,192.00
02/25/2004,13:55,1066.75,1067.25,1066.75,1067.00,302,382,684.00
02/25/2004,13:56,1067.00,1067.00,1066.75,1067.00,99,69,168.00
02/25/2004,13:57,1067.00,1067.25,1066.75,1067.00,173,134,307.00
02/25/2004,13:58,1067.00,1067.00,1066.75,1067.00,6,29,35.00
02/25/2004,13:59,1066.75,1066.75,1066.25,1066.25,173,418,591.00
02/25/2004,14:00,1066.25,1067.00,1066.25,1067.00,528,61,589.00
02/25/2004,14:01,1067.00,1067.00,1066.50,1066.75,223,193,416.00
02/25/2004,14:02,1067.00,1067.00,1066.50,1066.75,148,170,318.00
02/25/2004,14:03,1066.50,1067.25,1066.50,1067.25,1230,6,1236.00
02/25/2004,14:04,1067.25,1068.00,1067.25,1067.75,1531,334,1865.00
02/25/2004,14:05,1068.00,1068.00,1067.00,1067.50,118,993,1111.00
02/25/2004,14:06,1067.25,1067.75,1067.25,1067.75,228,131,359.00
02/25/2004,14:07,1067.50,1068.00,1067.50,1068.00,726,48,774.00
02/25/2004,14:08,1067.75,1068.00,1067.25,1067.50,916,756,1672.00
02/25/2004,14:09,1067.50,1067.75,1067.25,1067.75,263,96,359.00
02/25/2004,14:10,1067.75,1068.00,1067.25,1067.50,522,564,1086.00
02/25/2004,14:11,1067.50,1067.50,1066.75,1067.25,712,1000,1712.00
02/25/2004,14:12,1067.25,1067.75,1067.00,1067.75,785,115,900.00
02/25/2004,14:13,1067.75,1067.75,1067.50,1067.75,717,94,811.00
02/25/2004,14:14,1067.75,1068.00,1067.50,1067.75,572,231,803.00
02/25/2004,14:15,1067.75,1068.00,1067.50,1067.50,54,367,421.00
02/25/2004,14:16,1067.75,1068.00,1067.50,1068.00,357,24,381.00
02/25/2004,14:17,1068.00,1068.00,1067.50,1067.75,230,248,478.00
02/25/2004,14:18,1067.75,1067.75,1067.50,1067.50,54,27,81.00
02/25/2004,14:19,1067.75,1068.00,1067.50,1067.75,244,62,306.00
02/25/2004,14:20,1067.75,1068.75,1067.75,1068.25,4406,2547,6953.00
02/25/2004,14:21,1068.25,1068.75,1068.00,1068.50,1058,712,1770.00
02/25/2004,14:22,1068.50,1069.25,1068.25,1069.00,3615,2843,6458.00
02/25/2004,14:23,1069.00,1069.25,1068.75,1068.75,2025,789,2814.00
02/25/2004,14:24,1068.75,1069.00,1068.25,1068.75,1821,2476,4297.00
02/25/2004,14:25,1068.75,1068.75,1068.50,1068.50,687,62,749.00
02/25/2004,14:26,1068.75,1068.75,1068.25,1068.75,564,716,1280.00
02/25/2004,14:27,1068.75,1069.25,1068.50,1069.00,1004,1383,2387.00
02/25/2004,14:28,1068.75,1069.25,1068.50,1069.00,1051,1535,2586.00
02/25/2004,14:29,1068.75,1069.00,1068.75,1068.75,70,707,777.00
02/25/2004,14:30,1068.75,1068.75,1068.50,1068.75,19,104,123.00
02/25/2004,14:31,1068.50,1068.75,1068.25,1068.25,76,507,583.00
02/25/2004,14:32,1068.25,1068.25,1067.00,1067.25,2021,4474,6495.00
02/25/2004,14:33,1067.25,1068.00,1067.00,1067.75,2287,1399,3686.00
02/25/2004,14:34,1067.75,1068.00,1067.50,1067.50,527,135,662.00
02/25/2004,14:35,1067.50,1067.75,1067.50,1067.75,791,389,1180.00
02/25/2004,14:36,1067.75,1068.75,1067.75,1068.25,3490,1583,5073.00
02/25/2004,14:37,1068.50,1068.75,1068.25,1068.25,334,844,1178.00
02/25/2004,14:38,1068.50,1068.75,1068.25,1068.25,317,184,501.00
02/25/2004,14:39,1068.25,1068.75,1068.25,1068.75,376,458,834.00
02/25/2004,14:40,1068.75,1069.00,1068.50,1068.75,1293,254,1547.00
02/25/2004,14:41,1068.75,1069.00,1068.50,1068.50,470,1197,1667.00
02/25/2004,14:42,1068.50,1068.50,1068.00,1068.00,498,1511,2009.00
02/25/2004,14:43,1068.00,1068.50,1068.00,1068.25,333,902,1235.00
02/25/2004,14:44,1068.25,1068.50,1068.25,1068.50,2653,109,2762.00
02/25/2004,14:45,1068.25,1068.25,1068.00,1068.00,40,923,963.00
02/25/2004,14:46,1068.00,1068.25,1067.75,1067.75,451,971,1422.00
02/25/2004,14:47,1067.75,1068.25,1067.75,1068.00,653,87,740.00
02/25/2004,14:48,1068.25,1068.50,1068.00,1068.25,542,205,747.00
02/25/2004,14:49,1068.25,1068.50,1068.00,1068.25,328,317,645.00
02/25/2004,14:50,1068.00,1068.25,1067.75,1067.75,26,501,527.00
02/25/2004,14:51,1067.75,1068.50,1067.75,1068.25,1046,1177,2223.00
02/25/2004,14:52,1068.00,1068.50,1068.00,1068.25,138,247,385.00
02/25/2004,14:53,1068.50,1068.50,1068.00,1068.25,298,267,565.00
02/25/2004,14:54,1068.25,1068.75,1068.25,1068.75,701,702,1403.00
02/25/2004,14:55,1068.75,1068.75,1068.50,1068.50,1154,604,1758.00
02/25/2004,14:56,1068.50,1068.75,1068.25,1068.50,877,1036,1913.00
02/25/2004,14:57,1068.50,1068.50,1068.00,1068.50,595,790,1385.00
02/25/2004,14:58,1068.25,1068.25,1067.75,1068.00,490,1059,1549.00
02/25/2004,14:59,1068.00,1068.00,1067.50,1067.50,482,1161,1643.00
02/25/2004,15:00,1067.75,1068.00,1067.25,1067.75,1758,2018,3776.00
02/25/2004,15:01,1067.75,1068.00,1067.25,1067.75,1463,2697,4160.00
02/25/2004,15:02,1067.75,1067.75,1067.50,1067.50,1016,426,1442.00
02/25/2004,15:03,1067.50,1067.75,1067.25,1067.50,748,1768,2516.00
02/25/2004,15:04,1067.50,1067.75,1067.25,1067.50,148,936,1084.00
02/25/2004,15:05,1067.50,1067.75,1067.25,1067.75,1446,43,1489.00
02/25/2004,15:06,1067.75,1067.75,1067.25,1067.50,284,819,1103.00
02/25/2004,15:07,1067.50,1067.50,1067.25,1067.50,1073,222,1295.00
02/25/2004,15:08,1067.50,1067.75,1067.25,1067.50,904,491,1395.00
02/25/2004,15:09,1067.50,1067.75,1067.00,1067.25,20,1650,1670.00
02/25/2004,15:10,1067.25,1067.50,1067.00,1067.50,1178,40,1218.00
02/25/2004,15:11,1067.50,1067.50,1067.00,1067.00,83,1021,1104.00
02/25/2004,15:12,1067.00,1067.25,1067.00,1067.25,146,86,232.00
02/25/2004,15:13,1067.00,1067.25,1066.75,1067.00,1236,1294,2530.00
02/25/2004,15:14,1067.00,1067.25,1066.75,1067.00,1146,461,1607.00
02/25/2004,15:15,1067.00,1067.50,1066.75,1067.25,2462,1610,4072.00
02/25/2004,15:16,1067.50,1067.50,1067.25,1067.50,111,22,133.00
02/25/2004,15:31,1067.50,1067.75,1067.25,1067.50,97,99,196.00
02/25/2004,15:32,1067.50,1067.50,1067.25,1067.25,0,10,10.00
02/25/2004,15:33,1067.25,1067.50,1067.25,1067.50,1,2,3.00
02/25/2004,15:34,1067.50,1067.50,1067.00,1067.25,34,190,224.00
02/25/2004,15:35,1067.25,1067.25,1067.00,1067.00,25,1,26.00
02/25/2004,15:36,1067.00,1067.50,1067.00,1067.50,108,31,139.00
02/25/2004,15:37,1067.25,1067.50,1067.25,1067.50,81,3,84.00
02/25/2004,15:38,1067.25,1067.75,1067.25,1067.50,120,39,159.00
02/25/2004,15:39,1067.50,1067.75,1067.50,1067.75,21,5,26.00
02/25/2004,15:41,1067.75,1067.75,1067.50,1067.75,61,80,141.00
02/25/2004,15:42,1067.75,1068.00,1067.50,1067.75,113,76,189.00
02/25/2004,15:43,1067.75,1067.75,1067.75,1067.75,0,52,52.00
02/25/2004,15:44,1067.50,1067.75,1067.50,1067.75,53,2,55.00
02/25/2004,15:45,1067.75,1067.75,1067.75,1067.75,54,0,54.00
02/25/2004,15:46,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/25/2004,15:48,1067.50,1068.00,1067.50,1067.75,71,20,91.00
02/25/2004,15:49,1067.75,1067.75,1067.50,1067.50,68,89,157.00
02/25/2004,15:50,1067.75,1068.00,1067.75,1067.75,15,1,16.00
02/25/2004,15:51,1067.75,1068.00,1067.75,1068.00,22,11,33.00
02/25/2004,15:52,1067.75,1067.75,1067.50,1067.75,1,5,6.00
02/25/2004,15:53,1067.75,1067.75,1067.50,1067.75,17,1,18.00
02/25/2004,15:54,1067.75,1068.00,1067.75,1067.75,252,1,253.00
02/25/2004,15:55,1068.00,1068.00,1068.00,1068.00,5,0,5.00
02/25/2004,15:58,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/25/2004,15:59,1068.00,1068.25,1067.75,1067.75,74,11,85.00
02/25/2004,16:00,1068.00,1068.25,1068.00,1068.00,98,67,165.00
02/25/2004,17:01,1068.50,1068.50,1068.25,1068.25,1,6,7.00
02/25/2004,17:02,1068.25,1068.50,1068.25,1068.50,10,1,11.00
02/25/2004,17:03,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/25/2004,17:05,1068.75,1068.75,1068.75,1068.75,20,0,20.00
02/25/2004,17:06,1068.75,1068.75,1068.50,1068.50,22,3,25.00
02/25/2004,17:09,1068.50,1068.75,1068.50,1068.75,1,1,2.00
02/25/2004,17:10,1068.50,1068.50,1068.50,1068.50,0,13,13.00
02/25/2004,17:11,1068.50,1068.50,1068.50,1068.50,0,6,6.00
02/25/2004,17:12,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,17:15,1068.25,1068.25,1068.25,1068.25,0,11,11.00
02/25/2004,17:16,1068.25,1068.50,1068.25,1068.50,35,5,40.00
02/25/2004,17:17,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/25/2004,17:18,1068.75,1068.75,1068.75,1068.75,2,0,2.00
02/25/2004,17:19,1068.75,1068.75,1068.50,1068.50,1,18,19.00
02/25/2004,17:20,1068.50,1068.50,1068.50,1068.50,0,5,5.00
02/25/2004,17:21,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/25/2004,17:23,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/25/2004,17:24,1068.50,1068.50,1068.50,1068.50,0,5,5.00
02/25/2004,17:28,1068.25,1068.25,1068.25,1068.25,0,6,6.00
02/25/2004,17:31,1068.25,1068.50,1068.25,1068.50,1,2,3.00
02/25/2004,17:32,1068.25,1068.25,1068.25,1068.25,0,34,34.00
02/25/2004,17:33,1068.00,1068.25,1068.00,1068.25,15,1,16.00
02/25/2004,17:34,1068.25,1068.25,1068.25,1068.25,11,0,11.00
02/25/2004,17:35,1068.25,1068.25,1068.25,1068.25,42,0,42.00
02/25/2004,17:36,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,17:37,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,17:39,1068.25,1068.25,1068.00,1068.25,4,5,9.00
02/25/2004,17:40,1068.25,1068.25,1068.25,1068.25,18,0,18.00
02/25/2004,17:41,1068.25,1068.25,1068.00,1068.00,1,1,2.00
02/25/2004,17:43,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,17:46,1068.00,1068.25,1068.00,1068.25,5,1,6.00
02/25/2004,17:47,1068.25,1068.25,1068.25,1068.25,44,0,44.00
02/25/2004,17:48,1068.25,1068.25,1068.25,1068.25,5,0,5.00
02/25/2004,17:49,1068.25,1068.25,1068.25,1068.25,10,0,10.00
02/25/2004,17:52,1068.25,1068.25,1068.25,1068.25,5,0,5.00
02/25/2004,17:53,1068.25,1068.25,1068.25,1068.25,10,0,10.00
02/25/2004,17:57,1068.25,1068.25,1068.25,1068.25,2,0,2.00
02/25/2004,18:02,1068.00,1068.00,1068.00,1068.00,0,20,20.00
02/25/2004,18:03,1068.00,1068.00,1068.00,1068.00,0,4,4.00
02/25/2004,18:08,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,18:09,1068.00,1068.00,1068.00,1068.00,0,5,5.00
02/25/2004,18:11,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/25/2004,18:12,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,18:13,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,18:14,1068.00,1068.00,1067.75,1067.75,0,69,69.00
02/25/2004,18:16,1067.75,1067.75,1067.75,1067.75,0,4,4.00
02/25/2004,18:17,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/25/2004,18:19,1068.00,1068.00,1068.00,1068.00,30,0,30.00
02/25/2004,18:20,1068.00,1068.00,1068.00,1068.00,3,0,3.00
02/25/2004,18:21,1067.75,1068.00,1067.75,1068.00,7,1,8.00
02/25/2004,18:22,1068.00,1068.00,1068.00,1068.00,3,0,3.00
02/25/2004,18:24,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/25/2004,18:30,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/25/2004,18:31,1068.25,1068.25,1068.25,1068.25,3,0,3.00
02/25/2004,18:33,1068.00,1068.00,1068.00,1068.00,0,26,26.00
02/25/2004,18:34,1067.75,1067.75,1067.75,1067.75,0,150,150.00
02/25/2004,18:35,1067.75,1067.75,1067.75,1067.75,0,23,23.00
02/25/2004,18:37,1067.75,1067.75,1067.75,1067.75,0,5,5.00
02/25/2004,18:39,1067.75,1067.75,1067.75,1067.75,0,10,10.00
02/25/2004,18:42,1067.75,1067.75,1067.75,1067.75,0,10,10.00
02/25/2004,18:45,1067.75,1067.75,1067.75,1067.75,0,8,8.00
02/25/2004,18:49,1067.75,1067.75,1067.75,1067.75,0,2,2.00
02/25/2004,18:51,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/25/2004,18:52,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/25/2004,18:53,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/25/2004,18:58,1068.00,1068.00,1068.00,1068.00,57,0,57.00
02/25/2004,18:59,1068.00,1068.50,1068.00,1068.00,63,15,78.00
02/25/2004,19:00,1068.00,1068.00,1067.75,1067.75,0,7,7.00
02/25/2004,19:01,1068.25,1068.25,1067.75,1067.75,1,1,2.00
02/25/2004,19:02,1068.25,1068.25,1068.25,1068.25,4,0,4.00
02/25/2004,19:03,1068.25,1068.25,1068.25,1068.25,2,0,2.00
02/25/2004,19:07,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,19:09,1068.00,1068.00,1068.00,1068.00,0,5,5.00
02/25/2004,19:11,1068.25,1068.25,1068.25,1068.25,2,0,2.00
02/25/2004,19:12,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,19:16,1068.25,1068.25,1068.25,1068.25,20,0,20.00
02/25/2004,19:20,1068.25,1068.25,1068.25,1068.25,20,0,20.00
02/25/2004,19:22,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,19:27,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,19:30,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/25/2004,19:31,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/25/2004,19:37,1068.00,1068.00,1068.00,1068.00,0,4,4.00
02/25/2004,19:38,1068.00,1068.00,1068.00,1068.00,0,18,18.00
02/25/2004,19:39,1068.00,1068.00,1068.00,1068.00,0,5,5.00
02/25/2004,19:40,1068.00,1068.00,1068.00,1068.00,0,15,15.00
02/25/2004,19:42,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/25/2004,19:46,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/25/2004,19:51,1068.25,1068.25,1068.25,1068.25,2,0,2.00
02/25/2004,19:52,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,19:55,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,19:58,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,20:12,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/25/2004,20:14,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,20:15,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,20:16,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,20:22,1068.00,1068.00,1068.00,1068.00,0,4,4.00
02/25/2004,20:27,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,20:30,1068.00,1068.00,1068.00,1068.00,0,10,10.00
02/25/2004,20:35,1068.25,1068.25,1068.25,1068.25,2,0,2.00
02/25/2004,20:36,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,20:37,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,20:42,1068.25,1068.25,1068.25,1068.25,10,0,10.00
02/25/2004,20:43,1068.25,1068.25,1068.25,1068.25,6,0,6.00
02/25/2004,20:45,1068.25,1068.25,1068.25,1068.25,6,0,6.00
02/25/2004,20:46,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,21:02,1068.00,1068.25,1068.00,1068.25,1,1,2.00
02/25/2004,21:09,1068.25,1068.25,1068.25,1068.25,4,0,4.00
02/25/2004,21:11,1068.25,1068.25,1068.25,1068.25,2,0,2.00
02/25/2004,21:12,1068.25,1068.25,1068.25,1068.25,3,0,3.00
02/25/2004,21:14,1068.25,1068.25,1068.25,1068.25,3,0,3.00
02/25/2004,21:18,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,21:26,1068.25,1068.25,1068.25,1068.25,21,0,21.00
02/25/2004,21:31,1068.25,1068.25,1068.25,1068.25,10,0,10.00
02/25/2004,21:32,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,21:33,1068.25,1068.25,1068.25,1068.25,2,0,2.00
02/25/2004,21:34,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/25/2004,21:39,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/25/2004,21:43,1068.25,1068.25,1068.25,1068.25,5,0,5.00
02/25/2004,21:48,1068.50,1068.50,1068.50,1068.50,20,0,20.00
02/25/2004,21:49,1068.50,1068.50,1068.50,1068.50,25,0,25.00
02/25/2004,21:54,1068.25,1068.50,1068.25,1068.25,1,3,4.00
02/25/2004,22:03,1068.25,1068.25,1068.25,1068.25,0,2,2.00
02/25/2004,22:08,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/25/2004,22:10,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/25/2004,22:11,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/25/2004,22:12,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,22:22,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/25/2004,22:23,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,22:31,1068.25,1068.25,1068.25,1068.25,0,2,2.00
02/25/2004,22:37,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,22:43,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/25/2004,22:51,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/25/2004,22:54,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,22:59,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,23:08,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,23:11,1068.25,1068.25,1068.25,1068.25,0,2,2.00
02/25/2004,23:17,1068.25,1068.25,1068.25,1068.25,0,5,5.00
02/25/2004,23:21,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,23:26,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,23:34,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/25/2004,23:36,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/25/2004,23:40,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,23:42,1068.50,1068.50,1068.50,1068.50,3,0,3.00
02/25/2004,23:49,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/25/2004,23:53,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/25/2004,23:57,1068.50,1068.50,1068.50,1068.50,6,0,6.00
02/26/2004,00:08,1068.50,1068.50,1068.50,1068.50,9,0,9.00
02/26/2004,00:09,1068.50,1068.50,1068.50,1068.50,9,0,9.00
02/26/2004,00:14,1068.50,1068.50,1068.50,1068.50,15,0,15.00
02/26/2004,00:17,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,00:18,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,00:21,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/26/2004,00:23,1068.25,1068.50,1068.25,1068.50,1,1,2.00
02/26/2004,00:29,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,00:33,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/26/2004,00:34,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,00:35,1068.50,1068.50,1068.50,1068.50,39,0,39.00
02/26/2004,00:37,1068.50,1068.50,1068.25,1068.50,18,2,20.00
02/26/2004,00:39,1068.75,1068.75,1068.25,1068.25,1,1,2.00
02/26/2004,00:42,1068.50,1068.50,1068.50,1068.50,5,0,5.00
02/26/2004,00:43,1068.50,1068.50,1068.50,1068.50,5,0,5.00
02/26/2004,00:45,1068.50,1068.50,1068.50,1068.50,5,0,5.00
02/26/2004,00:50,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/26/2004,00:51,1068.25,1068.50,1068.25,1068.50,25,1,26.00
02/26/2004,00:56,1068.50,1068.50,1068.50,1068.50,11,0,11.00
02/26/2004,01:06,1068.50,1068.50,1068.50,1068.50,7,0,7.00
02/26/2004,01:07,1068.50,1068.50,1068.50,1068.50,4,0,4.00
02/26/2004,01:08,1068.50,1068.50,1068.50,1068.50,6,0,6.00
02/26/2004,01:09,1068.50,1068.50,1068.25,1068.25,16,9,25.00
02/26/2004,01:11,1068.50,1068.50,1068.50,1068.50,4,0,4.00
02/26/2004,01:15,1068.25,1068.25,1068.25,1068.25,0,5,5.00
02/26/2004,01:16,1068.50,1068.50,1068.50,1068.50,3,0,3.00
02/26/2004,01:19,1068.50,1068.50,1068.50,1068.50,12,0,12.00
02/26/2004,01:22,1068.50,1068.50,1068.50,1068.50,25,0,25.00
02/26/2004,01:23,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/26/2004,01:25,1068.75,1068.75,1068.75,1068.75,30,0,30.00
02/26/2004,01:31,1068.75,1068.75,1068.50,1068.50,2,10,12.00
02/26/2004,01:32,1068.50,1068.50,1068.50,1068.50,0,30,30.00
02/26/2004,01:34,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/26/2004,01:41,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/26/2004,01:43,1068.75,1068.75,1068.75,1068.75,215,0,215.00
02/26/2004,01:45,1068.75,1068.75,1068.50,1068.50,12,1,13.00
02/26/2004,01:51,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/26/2004,01:53,1068.50,1068.75,1068.50,1068.75,1,30,31.00
02/26/2004,01:54,1068.75,1068.75,1068.50,1068.75,21,30,51.00
02/26/2004,01:56,1068.50,1068.50,1068.50,1068.50,0,76,76.00
02/26/2004,01:58,1068.25,1068.50,1068.25,1068.50,3,60,63.00
02/26/2004,02:00,1068.25,1068.25,1068.25,1068.25,0,10,10.00
02/26/2004,02:01,1068.50,1068.50,1068.50,1068.50,8,0,8.00
02/26/2004,02:02,1068.25,1068.50,1068.25,1068.25,2,16,18.00
02/26/2004,02:03,1068.25,1068.25,1068.25,1068.25,0,67,67.00
02/26/2004,02:04,1068.50,1068.75,1068.50,1068.75,81,0,81.00
02/26/2004,02:05,1068.75,1069.00,1068.75,1068.75,38,11,49.00
02/26/2004,02:06,1068.75,1068.75,1068.50,1068.50,0,21,21.00
02/26/2004,02:07,1068.50,1068.75,1068.50,1068.75,49,4,53.00
02/26/2004,02:08,1068.50,1068.75,1068.50,1068.75,65,7,72.00
02/26/2004,02:10,1068.50,1068.50,1068.50,1068.50,0,21,21.00
02/26/2004,02:12,1068.50,1068.50,1068.50,1068.50,0,25,25.00
02/26/2004,02:14,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/26/2004,02:15,1068.25,1068.25,1068.25,1068.25,0,10,10.00
02/26/2004,02:16,1068.25,1068.75,1068.25,1068.75,51,16,67.00
02/26/2004,02:17,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/26/2004,02:18,1068.50,1068.50,1068.50,1068.50,0,26,26.00
02/26/2004,02:20,1068.75,1068.75,1068.75,1068.75,11,0,11.00
02/26/2004,02:21,1068.75,1068.75,1068.75,1068.75,2,0,2.00
02/26/2004,02:22,1068.75,1068.75,1068.75,1068.75,10,0,10.00
02/26/2004,02:23,1068.75,1068.75,1068.50,1068.50,55,35,90.00
02/26/2004,02:24,1068.50,1068.75,1068.50,1068.75,1,4,5.00
02/26/2004,02:25,1068.50,1068.50,1068.25,1068.25,0,13,13.00
02/26/2004,02:26,1068.25,1068.25,1068.00,1068.25,5,57,62.00
02/26/2004,02:27,1068.25,1068.25,1068.00,1068.00,30,50,80.00
02/26/2004,02:28,1068.00,1068.00,1068.00,1068.00,0,6,6.00
02/26/2004,02:29,1068.00,1068.00,1068.00,1068.00,0,45,45.00
02/26/2004,02:30,1068.25,1068.25,1068.25,1068.25,11,0,11.00
02/26/2004,02:31,1068.25,1068.25,1068.25,1068.25,3,0,3.00
02/26/2004,02:32,1068.25,1068.25,1068.25,1068.25,17,0,17.00
02/26/2004,02:33,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/26/2004,02:34,1068.25,1068.25,1068.25,1068.25,0,29,29.00
02/26/2004,02:35,1068.25,1068.25,1068.25,1068.25,0,5,5.00
02/26/2004,02:37,1068.25,1068.25,1068.00,1068.00,0,11,11.00
02/26/2004,02:38,1068.00,1068.00,1068.00,1068.00,0,84,84.00
02/26/2004,02:39,1067.75,1068.00,1067.75,1068.00,2,2,4.00
02/26/2004,02:40,1068.00,1068.00,1068.00,1068.00,11,0,11.00
02/26/2004,02:41,1067.75,1068.00,1067.75,1067.75,6,62,68.00
02/26/2004,02:42,1067.75,1068.00,1067.75,1067.75,7,26,33.00
02/26/2004,02:43,1068.00,1068.00,1067.75,1067.75,7,50,57.00
02/26/2004,02:44,1067.75,1068.00,1067.50,1067.75,1,61,62.00
02/26/2004,02:45,1067.75,1067.75,1067.75,1067.75,0,6,6.00
02/26/2004,02:46,1067.75,1068.00,1067.50,1068.00,32,28,60.00
02/26/2004,02:47,1067.75,1067.75,1067.75,1067.75,0,20,20.00
02/26/2004,02:48,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/26/2004,02:49,1067.75,1067.75,1067.75,1067.75,0,37,37.00
02/26/2004,02:50,1067.50,1067.50,1067.50,1067.50,0,6,6.00
02/26/2004,02:51,1067.50,1067.75,1067.50,1067.75,51,1,52.00
02/26/2004,02:53,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/26/2004,02:55,1067.50,1067.50,1067.50,1067.50,0,82,82.00
02/26/2004,02:56,1067.50,1067.75,1067.50,1067.50,1,11,12.00
02/26/2004,02:57,1067.50,1067.50,1067.50,1067.50,0,29,29.00
02/26/2004,02:59,1067.75,1067.75,1067.50,1067.50,11,21,32.00
02/26/2004,03:00,1067.75,1067.75,1067.75,1067.75,20,0,20.00
02/26/2004,03:01,1067.75,1067.75,1067.75,1067.75,35,0,35.00
02/26/2004,03:02,1068.00,1068.00,1068.00,1068.00,10,0,10.00
02/26/2004,03:03,1068.00,1068.25,1068.00,1068.00,23,2,25.00
02/26/2004,03:04,1068.25,1068.25,1068.25,1068.25,39,0,39.00
02/26/2004,03:05,1068.50,1068.50,1068.25,1068.50,52,1,53.00
02/26/2004,03:06,1068.50,1068.75,1068.50,1068.75,59,20,79.00
02/26/2004,03:07,1068.50,1068.75,1068.50,1068.50,1,6,7.00
02/26/2004,03:08,1068.50,1068.50,1068.50,1068.50,0,28,28.00
02/26/2004,03:09,1068.50,1068.50,1068.50,1068.50,0,8,8.00
02/26/2004,03:10,1068.50,1068.50,1068.50,1068.50,0,12,12.00
02/26/2004,03:11,1068.50,1068.50,1068.25,1068.25,5,40,45.00
02/26/2004,03:12,1068.25,1068.25,1068.00,1068.25,8,22,30.00
02/26/2004,03:13,1068.25,1068.25,1067.75,1067.75,4,19,23.00
02/26/2004,03:14,1068.00,1068.00,1068.00,1068.00,14,0,14.00
02/26/2004,03:16,1068.00,1068.00,1067.75,1067.75,17,40,57.00
02/26/2004,03:17,1067.75,1068.00,1067.75,1068.00,20,6,26.00
02/26/2004,03:19,1068.00,1068.00,1067.50,1067.75,6,145,151.00
02/26/2004,03:20,1067.50,1067.50,1067.50,1067.50,0,15,15.00
02/26/2004,03:21,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/26/2004,03:22,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,03:24,1067.50,1067.75,1067.50,1067.50,2,55,57.00
02/26/2004,03:25,1067.75,1067.75,1067.25,1067.50,6,18,24.00
02/26/2004,03:26,1067.50,1067.75,1067.25,1067.75,32,9,41.00
02/26/2004,03:27,1067.75,1067.75,1067.75,1067.75,14,0,14.00
02/26/2004,03:29,1067.75,1067.75,1067.75,1067.75,27,0,27.00
02/26/2004,03:31,1067.75,1068.00,1067.75,1068.00,13,0,13.00
02/26/2004,03:32,1068.00,1068.00,1068.00,1068.00,9,0,9.00
02/26/2004,03:33,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/26/2004,03:37,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/26/2004,03:39,1068.00,1068.00,1068.00,1068.00,5,0,5.00
02/26/2004,03:40,1067.75,1067.75,1067.50,1067.50,0,97,97.00
02/26/2004,03:41,1067.50,1067.75,1067.50,1067.75,2,34,36.00
02/26/2004,03:43,1067.75,1067.75,1067.75,1067.75,26,0,26.00
02/26/2004,03:44,1067.75,1067.75,1067.75,1067.75,23,0,23.00
02/26/2004,03:45,1067.75,1068.00,1067.75,1068.00,7,0,7.00
02/26/2004,03:48,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/26/2004,03:49,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/26/2004,03:50,1067.75,1067.75,1067.75,1067.75,0,4,4.00
02/26/2004,03:54,1067.75,1067.75,1067.75,1067.75,0,10,10.00
02/26/2004,03:57,1067.75,1067.75,1067.75,1067.75,0,10,10.00
02/26/2004,03:58,1067.50,1067.50,1067.50,1067.50,0,68,68.00
02/26/2004,03:59,1067.50,1067.50,1067.50,1067.50,0,51,51.00
02/26/2004,04:00,1067.50,1067.50,1067.50,1067.50,0,24,24.00
02/26/2004,04:01,1067.25,1067.50,1067.25,1067.50,15,5,20.00
02/26/2004,04:02,1067.50,1067.75,1067.50,1067.75,21,0,21.00
02/26/2004,04:03,1067.50,1067.50,1067.50,1067.50,0,18,18.00
02/26/2004,04:05,1067.75,1067.75,1067.50,1067.50,3,2,5.00
02/26/2004,04:06,1067.75,1067.75,1067.50,1067.75,53,107,160.00
02/26/2004,04:07,1067.75,1067.75,1067.75,1067.75,8,0,8.00
02/26/2004,04:08,1067.75,1068.00,1067.75,1068.00,18,0,18.00
02/26/2004,04:09,1067.75,1067.75,1067.75,1067.75,0,4,4.00
02/26/2004,04:10,1067.75,1067.75,1067.75,1067.75,0,2,2.00
02/26/2004,04:11,1067.75,1067.75,1067.75,1067.75,0,5,5.00
02/26/2004,04:18,1067.75,1067.75,1067.75,1067.75,0,10,10.00
02/26/2004,04:19,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/26/2004,04:20,1067.75,1067.75,1067.75,1067.75,0,2,2.00
02/26/2004,04:23,1067.75,1067.75,1067.75,1067.75,0,28,28.00
02/26/2004,04:25,1067.50,1067.75,1067.50,1067.75,7,38,45.00
02/26/2004,04:26,1067.50,1067.50,1067.50,1067.50,0,31,31.00
02/26/2004,04:27,1067.50,1067.75,1067.50,1067.75,1,20,21.00
02/26/2004,04:28,1067.50,1067.50,1067.50,1067.50,0,4,4.00
02/26/2004,04:29,1067.50,1067.50,1067.25,1067.25,0,7,7.00
02/26/2004,04:30,1067.50,1067.50,1067.50,1067.50,9,0,9.00
02/26/2004,04:31,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,04:33,1067.75,1067.75,1067.75,1067.75,27,0,27.00
02/26/2004,04:36,1067.75,1067.75,1067.75,1067.75,23,0,23.00
02/26/2004,04:37,1067.75,1067.75,1067.75,1067.75,2,0,2.00
02/26/2004,04:38,1067.75,1067.75,1067.75,1067.75,4,0,4.00
02/26/2004,04:39,1067.75,1067.75,1067.75,1067.75,21,0,21.00
02/26/2004,04:41,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/26/2004,04:44,1068.00,1068.00,1067.75,1067.75,1,4,5.00
02/26/2004,04:45,1068.00,1068.25,1068.00,1068.25,54,0,54.00
02/26/2004,04:50,1068.00,1068.00,1068.00,1068.00,0,5,5.00
02/26/2004,04:51,1068.00,1068.25,1068.00,1068.25,3,1,4.00
02/26/2004,04:56,1068.25,1068.25,1068.25,1068.25,4,0,4.00
02/26/2004,04:57,1068.25,1068.25,1068.25,1068.25,7,0,7.00
02/26/2004,04:58,1068.00,1068.00,1067.75,1068.00,5,121,126.00
02/26/2004,04:59,1068.00,1068.00,1068.00,1068.00,19,0,19.00
02/26/2004,05:00,1068.00,1068.25,1068.00,1068.00,40,5,45.00
02/26/2004,05:01,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/26/2004,05:04,1068.00,1068.00,1068.00,1068.00,0,5,5.00
02/26/2004,05:10,1067.75,1067.75,1067.75,1067.75,0,3,3.00
02/26/2004,05:11,1067.75,1067.75,1067.50,1067.50,0,4,4.00
02/26/2004,05:12,1067.75,1067.75,1067.75,1067.75,9,0,9.00
02/26/2004,05:13,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,05:17,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/26/2004,05:18,1067.50,1067.50,1067.50,1067.50,0,85,85.00
02/26/2004,05:19,1067.50,1067.50,1067.50,1067.50,0,2,2.00
02/26/2004,05:20,1067.50,1067.50,1067.50,1067.50,0,8,8.00
02/26/2004,05:21,1067.50,1067.50,1067.50,1067.50,0,5,5.00
02/26/2004,05:25,1067.50,1067.75,1067.50,1067.50,5,24,29.00
02/26/2004,05:26,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/26/2004,05:28,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,05:30,1067.50,1067.75,1067.50,1067.75,1,4,5.00
02/26/2004,05:31,1067.50,1067.50,1067.25,1067.25,0,22,22.00
02/26/2004,05:32,1067.50,1067.50,1067.50,1067.50,6,0,6.00
02/26/2004,05:35,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/26/2004,05:37,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,05:38,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,05:40,1067.50,1067.75,1067.50,1067.75,1,5,6.00
02/26/2004,05:41,1067.50,1067.50,1067.50,1067.50,0,5,5.00
02/26/2004,05:42,1067.25,1067.25,1067.25,1067.25,0,2,2.00
02/26/2004,05:43,1067.25,1067.25,1067.25,1067.25,0,117,117.00
02/26/2004,05:44,1067.50,1067.50,1067.25,1067.25,1,19,20.00
02/26/2004,05:45,1067.25,1067.25,1067.00,1067.25,11,9,20.00
02/26/2004,05:46,1067.25,1067.25,1067.25,1067.25,13,0,13.00
02/26/2004,05:47,1067.25,1067.25,1067.25,1067.25,53,0,53.00
02/26/2004,05:48,1067.25,1067.25,1067.25,1067.25,10,0,10.00
02/26/2004,05:50,1067.25,1067.25,1067.00,1067.00,13,13,26.00
02/26/2004,05:51,1067.00,1067.25,1067.00,1067.00,11,3,14.00
02/26/2004,05:52,1067.00,1067.00,1067.00,1067.00,0,1,1.00
02/26/2004,05:53,1067.25,1067.25,1067.25,1067.25,32,0,32.00
02/26/2004,05:55,1067.25,1067.25,1067.25,1067.25,1,0,1.00
02/26/2004,05:56,1067.25,1067.25,1067.25,1067.25,111,0,111.00
02/26/2004,05:57,1067.25,1067.25,1067.25,1067.25,10,0,10.00
02/26/2004,05:59,1067.50,1067.50,1067.00,1067.25,2,4,6.00
02/26/2004,06:00,1067.25,1067.25,1067.25,1067.25,10,0,10.00
02/26/2004,06:04,1067.25,1067.25,1067.25,1067.25,3,0,3.00
02/26/2004,06:05,1067.50,1067.50,1067.50,1067.50,22,0,22.00
02/26/2004,06:06,1067.50,1067.50,1067.50,1067.50,133,0,133.00
02/26/2004,06:07,1067.50,1067.50,1067.50,1067.50,25,0,25.00
02/26/2004,06:11,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/26/2004,06:12,1067.50,1067.50,1067.50,1067.50,15,0,15.00
02/26/2004,06:13,1067.50,1067.50,1067.50,1067.50,3,0,3.00
02/26/2004,06:15,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,06:17,1067.50,1067.50,1067.50,1067.50,7,0,7.00
02/26/2004,06:21,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,06:22,1067.25,1067.25,1067.25,1067.25,0,2,2.00
02/26/2004,06:23,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/26/2004,06:26,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,06:27,1067.25,1067.25,1067.25,1067.25,0,146,146.00
02/26/2004,06:28,1067.25,1067.25,1067.25,1067.25,0,26,26.00
02/26/2004,06:29,1067.25,1067.25,1067.25,1067.25,0,9,9.00
02/26/2004,06:30,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,06:31,1067.50,1067.50,1067.50,1067.50,5,0,5.00
02/26/2004,06:32,1067.25,1067.50,1067.25,1067.50,15,1,16.00
02/26/2004,06:35,1067.50,1067.50,1067.50,1067.50,31,0,31.00
02/26/2004,06:36,1067.50,1067.50,1067.50,1067.50,3,0,3.00
02/26/2004,06:38,1067.25,1067.25,1067.25,1067.25,0,41,41.00
02/26/2004,06:39,1067.25,1067.25,1067.25,1067.25,0,5,5.00
02/26/2004,06:41,1067.25,1067.25,1067.00,1067.25,20,28,48.00
02/26/2004,06:42,1067.25,1067.50,1067.00,1067.00,20,4,24.00
02/26/2004,06:43,1067.00,1067.25,1067.00,1067.25,5,5,10.00
02/26/2004,06:44,1067.25,1067.25,1067.25,1067.25,10,0,10.00
02/26/2004,06:45,1067.25,1067.25,1067.25,1067.25,3,0,3.00
02/26/2004,06:46,1067.25,1067.50,1067.00,1067.25,50,3,53.00
02/26/2004,06:47,1067.25,1067.25,1067.25,1067.25,0,4,4.00
02/26/2004,06:49,1067.25,1067.25,1067.25,1067.25,0,33,33.00
02/26/2004,06:50,1067.25,1067.25,1067.25,1067.25,0,1,1.00
02/26/2004,06:51,1067.25,1067.25,1067.25,1067.25,0,14,14.00
02/26/2004,06:52,1067.25,1067.25,1067.25,1067.25,0,31,31.00
02/26/2004,06:53,1067.25,1067.25,1067.25,1067.25,0,5,5.00
02/26/2004,06:54,1067.25,1067.25,1067.25,1067.25,0,18,18.00
02/26/2004,06:55,1067.25,1067.50,1067.25,1067.50,42,27,69.00
02/26/2004,06:56,1067.25,1067.75,1067.25,1067.75,62,5,67.00
02/26/2004,06:57,1067.50,1067.50,1067.50,1067.50,0,34,34.00
02/26/2004,06:58,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/26/2004,06:59,1067.50,1067.50,1067.50,1067.50,0,37,37.00
02/26/2004,07:00,1067.75,1067.75,1067.75,1067.75,46,0,46.00
02/26/2004,07:01,1067.75,1068.00,1067.75,1067.75,64,67,131.00
02/26/2004,07:02,1067.75,1068.00,1067.75,1068.00,1,10,11.00
02/26/2004,07:03,1067.75,1067.75,1067.75,1067.75,0,26,26.00
02/26/2004,07:05,1067.75,1067.75,1067.75,1067.75,0,55,55.00
02/26/2004,07:07,1067.75,1067.75,1067.50,1067.75,2,2,4.00
02/26/2004,07:08,1067.50,1067.50,1067.50,1067.50,0,14,14.00
02/26/2004,07:10,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/26/2004,07:11,1067.75,1067.75,1067.50,1067.50,2,52,54.00
02/26/2004,07:12,1067.75,1067.75,1067.50,1067.50,7,4,11.00
02/26/2004,07:14,1067.50,1067.50,1067.50,1067.50,0,5,5.00
02/26/2004,07:15,1067.50,1067.50,1067.50,1067.50,0,55,55.00
02/26/2004,07:16,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,07:17,1067.50,1067.50,1067.50,1067.50,0,1,1.00
02/26/2004,07:18,1067.50,1067.50,1067.50,1067.50,0,5,5.00
02/26/2004,07:19,1067.75,1067.75,1067.75,1067.75,6,0,6.00
02/26/2004,07:20,1067.75,1067.75,1067.50,1067.75,54,3,57.00
02/26/2004,07:21,1068.00,1068.00,1067.75,1067.75,2,6,8.00
02/26/2004,07:22,1067.75,1067.75,1067.50,1067.50,12,17,29.00
02/26/2004,07:23,1067.50,1067.75,1067.50,1067.75,1,21,22.00
02/26/2004,07:24,1067.75,1068.00,1067.75,1068.00,74,1,75.00
02/26/2004,07:25,1068.00,1068.25,1067.75,1067.75,15,66,81.00
02/26/2004,07:26,1068.00,1068.25,1067.75,1068.00,258,20,278.00
02/26/2004,07:27,1068.00,1068.25,1068.00,1068.00,5,22,27.00
02/26/2004,07:28,1068.00,1068.00,1068.00,1068.00,0,120,120.00
02/26/2004,07:29,1068.00,1068.25,1068.00,1068.00,2,19,21.00
02/26/2004,07:30,1068.00,1068.00,1068.00,1068.00,0,78,78.00
02/26/2004,07:31,1068.00,1068.25,1066.25,1067.50,987,1182,2169.00
02/26/2004,07:32,1067.75,1068.25,1067.25,1067.25,208,572,780.00
02/26/2004,07:33,1067.25,1068.00,1067.00,1067.75,320,140,460.00
02/26/2004,07:34,1067.75,1067.75,1067.50,1067.50,50,155,205.00
02/26/2004,07:35,1067.50,1068.25,1067.50,1068.00,334,49,383.00
02/26/2004,07:36,1068.00,1068.00,1067.50,1067.50,6,369,375.00
02/26/2004,07:37,1067.75,1067.75,1067.50,1067.50,13,29,42.00
02/26/2004,07:38,1067.50,1067.75,1067.25,1067.50,16,215,231.00
02/26/2004,07:39,1067.50,1067.50,1067.00,1067.25,71,150,221.00
02/26/2004,07:40,1067.25,1067.50,1067.00,1067.25,166,3,169.00
02/26/2004,07:41,1067.25,1067.25,1067.00,1067.00,16,245,261.00
02/26/2004,07:42,1067.00,1067.25,1066.50,1066.50,16,670,686.00
02/26/2004,07:43,1066.25,1066.50,1066.00,1066.00,60,288,348.00
02/26/2004,07:44,1066.00,1066.50,1065.50,1065.50,122,576,698.00
02/26/2004,07:45,1065.50,1065.75,1065.50,1065.50,148,868,1016.00
02/26/2004,07:46,1065.75,1065.75,1065.25,1065.50,284,52,336.00
02/26/2004,07:47,1065.50,1065.75,1065.25,1065.50,178,247,425.00
02/26/2004,07:48,1065.50,1065.75,1065.25,1065.50,163,404,567.00
02/26/2004,07:49,1065.50,1065.50,1065.25,1065.50,248,22,270.00
02/26/2004,07:50,1065.50,1065.75,1065.25,1065.50,63,377,440.00
02/26/2004,07:51,1065.25,1065.50,1064.75,1065.25,345,473,818.00
02/26/2004,07:52,1065.25,1065.75,1065.25,1065.75,417,135,552.00
02/26/2004,07:53,1065.75,1065.75,1065.25,1065.50,25,64,89.00
02/26/2004,07:54,1065.25,1065.75,1065.25,1065.75,27,119,146.00
02/26/2004,07:55,1065.50,1065.50,1065.25,1065.50,11,36,47.00
02/26/2004,07:56,1065.25,1065.75,1065.25,1065.50,83,27,110.00
02/26/2004,07:57,1065.50,1065.50,1065.00,1065.25,21,205,226.00
02/26/2004,07:58,1065.25,1065.25,1064.75,1065.00,3,115,118.00
02/26/2004,07:59,1065.00,1065.25,1064.75,1065.00,366,24,390.00
02/26/2004,08:00,1065.25,1065.25,1065.00,1065.25,91,30,121.00
02/26/2004,08:01,1065.25,1065.25,1065.00,1065.25,140,2,142.00
02/26/2004,08:02,1065.25,1065.25,1065.00,1065.25,59,1,60.00
02/26/2004,08:03,1065.25,1065.50,1065.25,1065.25,40,105,145.00
02/26/2004,08:04,1065.25,1065.50,1065.25,1065.50,4,107,111.00
02/26/2004,08:05,1065.50,1065.50,1065.00,1065.25,51,35,86.00
02/26/2004,08:06,1065.50,1065.50,1065.00,1065.25,31,239,270.00
02/26/2004,08:07,1065.00,1065.25,1065.00,1065.25,17,2,19.00
02/26/2004,08:08,1065.25,1065.25,1065.25,1065.25,76,0,76.00
02/26/2004,08:09,1065.25,1065.25,1065.25,1065.25,50,0,50.00
02/26/2004,08:10,1065.25,1065.50,1065.25,1065.50,2,0,2.00
02/26/2004,08:11,1065.25,1065.50,1065.25,1065.50,6,1,7.00
02/26/2004,08:12,1065.25,1065.25,1065.25,1065.25,0,42,42.00
02/26/2004,08:13,1065.25,1065.50,1065.25,1065.50,8,6,14.00
02/26/2004,08:14,1065.50,1065.50,1065.25,1065.50,43,3,46.00
02/26/2004,08:15,1065.50,1065.50,1065.25,1065.50,5,2,7.00
02/26/2004,08:16,1065.50,1065.50,1065.25,1065.50,14,6,20.00
02/26/2004,08:17,1065.50,1065.50,1065.25,1065.50,153,7,160.00
02/26/2004,08:18,1065.50,1065.50,1065.25,1065.50,75,4,79.00
02/26/2004,08:19,1065.25,1065.50,1065.25,1065.25,62,105,167.00
02/26/2004,08:20,1065.25,1065.50,1065.25,1065.50,6,2,8.00
02/26/2004,08:21,1065.50,1065.50,1065.25,1065.50,8,11,19.00
02/26/2004,08:22,1065.50,1065.50,1065.50,1065.50,7,0,7.00
02/26/2004,08:23,1065.50,1065.50,1065.25,1065.50,81,1,82.00
02/26/2004,08:24,1065.50,1065.50,1065.25,1065.50,174,1,175.00
02/26/2004,08:25,1065.50,1065.75,1065.50,1065.75,22,0,22.00
02/26/2004,08:26,1065.50,1065.75,1065.50,1065.50,191,3,194.00
02/26/2004,08:27,1065.75,1065.75,1065.50,1065.50,107,13,120.00
02/26/2004,08:28,1065.75,1065.75,1064.75,1065.00,216,624,840.00
02/26/2004,08:29,1064.75,1065.25,1064.75,1065.00,150,123,273.00
02/26/2004,08:30,1065.00,1065.25,1064.75,1064.75,292,826,1118.00
02/26/2004,08:31,1064.75,1065.50,1064.75,1065.25,1169,1079,2248.00
02/26/2004,08:32,1065.50,1065.75,1065.00,1065.50,1180,704,1884.00
02/26/2004,08:33,1065.50,1066.25,1065.50,1065.75,1827,1941,3768.00
02/26/2004,08:34,1065.75,1066.00,1065.50,1065.75,631,548,1179.00
02/26/2004,08:35,1065.75,1066.00,1065.50,1066.00,891,414,1305.00
02/26/2004,08:36,1066.00,1066.25,1065.50,1065.75,516,708,1224.00
02/26/2004,08:37,1065.75,1066.50,1065.75,1066.25,1573,846,2419.00
02/26/2004,08:38,1066.50,1066.50,1065.50,1065.50,251,1498,1749.00
02/26/2004,08:39,1065.75,1066.00,1065.50,1065.75,395,294,689.00
02/26/2004,08:40,1065.75,1066.00,1065.50,1065.75,653,702,1355.00
02/26/2004,08:41,1065.50,1066.00,1065.00,1065.25,860,2472,3332.00
02/26/2004,08:42,1065.25,1065.25,1064.00,1064.25,1635,3494,5129.00
02/26/2004,08:43,1064.25,1064.50,1064.00,1064.00,960,3102,4062.00
02/26/2004,08:44,1064.00,1064.00,1063.25,1064.00,2725,4987,7712.00
02/26/2004,08:45,1064.00,1064.00,1063.25,1063.25,699,2087,2786.00
02/26/2004,08:46,1063.25,1063.75,1062.75,1063.75,2680,2621,5301.00
02/26/2004,08:47,1063.50,1064.00,1063.50,1063.75,2054,624,2678.00
02/26/2004,08:48,1063.50,1064.25,1063.50,1064.25,1283,107,1390.00
02/26/2004,08:49,1064.25,1064.25,1063.75,1064.00,1196,590,1786.00
02/26/2004,08:50,1064.00,1064.00,1062.75,1063.00,315,2293,2608.00
02/26/2004,08:51,1063.00,1064.00,1063.00,1064.00,2282,642,2924.00
02/26/2004,08:52,1064.00,1064.50,1063.75,1064.50,1416,763,2179.00
02/26/2004,08:53,1064.50,1064.50,1064.25,1064.50,1342,101,1443.00
02/26/2004,08:54,1064.25,1064.50,1064.00,1064.00,610,1036,1646.00
02/26/2004,08:55,1064.25,1064.50,1063.75,1064.50,1427,668,2095.00
02/26/2004,08:56,1064.50,1064.75,1064.00,1064.25,840,932,1772.00
02/26/2004,08:57,1064.25,1064.50,1063.75,1064.25,904,321,1225.00
02/26/2004,08:58,1064.50,1064.75,1064.00,1064.50,926,207,1133.00
02/26/2004,08:59,1064.25,1064.50,1064.00,1064.50,482,409,891.00
02/26/2004,09:00,1064.25,1064.75,1064.25,1064.25,195,558,753.00
02/26/2004,09:01,1064.25,1064.50,1064.00,1064.00,527,705,1232.00
02/26/2004,09:02,1064.00,1064.25,1062.50,1062.75,2077,5217,7294.00
02/26/2004,09:03,1062.75,1063.00,1062.00,1062.75,3817,6044,9861.00
02/26/2004,09:04,1062.75,1062.75,1062.00,1062.75,1276,1455,2731.00
02/26/2004,09:05,1062.50,1063.00,1062.25,1063.00,2011,631,2642.00
02/26/2004,09:06,1062.75,1063.50,1062.75,1063.50,2584,1334,3918.00
02/26/2004,09:07,1063.75,1063.75,1063.25,1063.50,1028,821,1849.00
02/26/2004,09:08,1063.25,1063.75,1063.00,1063.50,782,1923,2705.00
02/26/2004,09:09,1063.50,1063.75,1063.00,1063.75,859,540,1399.00
02/26/2004,09:10,1063.50,1063.75,1063.25,1063.25,201,883,1084.00
02/26/2004,09:11,1063.25,1063.50,1063.00,1063.25,646,419,1065.00
02/26/2004,09:12,1063.50,1064.50,1063.25,1064.00,2624,654,3278.00
02/26/2004,09:13,1064.25,1064.25,1063.75,1063.75,506,999,1505.00
02/26/2004,09:14,1063.75,1064.25,1063.50,1063.75,506,679,1185.00
02/26/2004,09:15,1064.00,1064.25,1063.50,1063.50,290,783,1073.00
02/26/2004,09:16,1063.50,1064.00,1063.50,1063.50,382,407,789.00
02/26/2004,09:17,1063.75,1064.00,1063.50,1063.75,836,481,1317.00
02/26/2004,09:18,1064.00,1064.25,1063.75,1064.25,422,60,482.00
02/26/2004,09:19,1064.25,1064.25,1063.25,1063.75,846,1746,2592.00
02/26/2004,09:20,1063.75,1064.25,1063.75,1064.00,352,579,931.00
02/26/2004,09:21,1064.00,1064.50,1063.75,1064.00,803,624,1427.00
02/26/2004,09:22,1064.00,1064.00,1063.75,1063.75,71,497,568.00
02/26/2004,09:23,1063.75,1064.00,1063.25,1064.00,660,1606,2266.00
02/26/2004,09:24,1064.00,1064.75,1064.00,1064.75,2927,1192,4119.00
02/26/2004,09:25,1064.50,1064.75,1064.00,1064.25,523,1435,1958.00
02/26/2004,09:26,1064.25,1064.50,1064.00,1064.50,904,54,958.00
02/26/2004,09:27,1064.25,1065.50,1064.25,1065.00,2886,1247,4133.00
02/26/2004,09:28,1065.00,1065.25,1064.75,1064.75,286,729,1015.00
02/26/2004,09:29,1065.00,1065.25,1064.75,1064.75,1141,647,1788.00
02/26/2004,09:30,1065.00,1065.00,1064.00,1064.25,534,2494,3028.00
02/26/2004,09:31,1064.00,1064.75,1063.75,1064.50,1339,1289,2628.00
02/26/2004,09:32,1064.75,1064.75,1064.00,1064.50,410,417,827.00
02/26/2004,09:33,1064.50,1064.75,1064.00,1064.50,733,949,1682.00
02/26/2004,09:34,1064.50,1065.50,1064.50,1065.00,2084,426,2510.00
02/26/2004,09:35,1065.25,1065.25,1064.25,1064.50,196,1187,1383.00
02/26/2004,09:36,1064.50,1064.50,1063.75,1063.75,191,2068,2259.00
02/26/2004,09:37,1063.75,1064.00,1063.00,1063.25,2938,3031,5969.00
02/26/2004,09:38,1063.50,1064.50,1063.00,1063.75,1882,975,2857.00
02/26/2004,09:39,1064.00,1064.25,1063.50,1063.75,437,1280,1717.00
02/26/2004,09:40,1063.75,1063.75,1063.25,1063.50,305,587,892.00
02/26/2004,09:41,1063.25,1064.00,1063.25,1063.75,454,201,655.00
02/26/2004,09:42,1063.75,1064.25,1063.75,1064.00,265,112,377.00
02/26/2004,09:43,1063.75,1064.00,1063.50,1063.75,90,416,506.00
02/26/2004,09:44,1064.00,1064.00,1063.75,1064.00,86,37,123.00
02/26/2004,09:45,1063.75,1064.00,1063.25,1063.75,481,1441,1922.00
02/26/2004,09:46,1063.75,1064.25,1063.75,1063.75,427,304,731.00
02/26/2004,09:47,1064.00,1064.00,1063.25,1063.50,333,793,1126.00
02/26/2004,09:48,1063.50,1063.50,1063.25,1063.25,128,586,714.00
02/26/2004,09:49,1063.50,1063.75,1063.50,1063.50,871,366,1237.00
02/26/2004,09:50,1063.50,1063.75,1063.50,1063.75,272,11,283.00
02/26/2004,09:51,1063.75,1064.00,1063.50,1064.00,125,108,233.00
02/26/2004,09:52,1063.75,1064.25,1063.75,1064.25,569,62,631.00
02/26/2004,09:53,1064.00,1064.25,1063.75,1064.00,431,327,758.00
02/26/2004,09:54,1064.00,1064.75,1064.00,1064.75,915,43,958.00
02/26/2004,09:55,1064.75,1064.75,1064.25,1064.50,589,524,1113.00
02/26/2004,09:56,1064.75,1064.75,1064.50,1064.50,189,55,244.00
02/26/2004,09:57,1064.50,1064.50,1063.75,1064.25,859,2021,2880.00
02/26/2004,09:58,1064.00,1064.25,1063.75,1064.00,69,289,358.00
02/26/2004,09:59,1064.00,1065.25,1064.00,1065.25,2560,359,2919.00
02/26/2004,10:00,1065.00,1065.50,1064.75,1064.75,977,778,1755.00
02/26/2004,10:01,1064.75,1065.25,1064.75,1065.25,508,269,777.00
02/26/2004,10:02,1065.25,1066.50,1065.25,1066.25,4366,1241,5607.00
02/26/2004,10:03,1066.25,1066.25,1065.50,1065.75,321,993,1314.00
02/26/2004,10:04,1065.75,1065.75,1065.50,1065.75,173,173,346.00
02/26/2004,10:05,1065.50,1066.25,1065.50,1065.75,1243,181,1424.00
02/26/2004,10:06,1066.00,1067.00,1065.75,1066.50,2649,1104,3753.00
02/26/2004,10:07,1066.50,1069.00,1066.50,1068.00,9699,2991,12690.00
02/26/2004,10:08,1068.00,1068.25,1067.75,1067.75,1404,1205,2609.00
02/26/2004,10:09,1067.75,1068.00,1067.50,1067.75,815,646,1461.00
02/26/2004,10:10,1067.75,1067.75,1067.50,1067.50,77,263,340.00
02/26/2004,10:11,1067.50,1067.75,1067.25,1067.25,267,682,949.00
02/26/2004,10:12,1067.25,1067.25,1066.50,1066.75,574,2094,2668.00
02/26/2004,10:13,1066.75,1067.50,1066.75,1067.25,1344,1165,2509.00
02/26/2004,10:14,1067.00,1067.25,1066.75,1067.25,415,320,735.00
02/26/2004,10:15,1067.50,1067.50,1066.75,1067.00,192,553,745.00
02/26/2004,10:16,1066.75,1067.25,1066.75,1067.25,169,96,265.00
02/26/2004,10:17,1067.00,1067.25,1066.50,1066.75,182,837,1019.00
02/26/2004,10:18,1066.75,1067.00,1066.50,1067.00,178,56,234.00
02/26/2004,10:19,1067.00,1067.25,1066.75,1067.00,186,129,315.00
02/26/2004,10:20,1066.75,1067.25,1066.75,1067.00,357,185,542.00
02/26/2004,10:21,1067.00,1067.00,1066.50,1066.75,494,270,764.00
02/26/2004,10:22,1066.50,1067.00,1066.50,1067.00,920,649,1569.00
02/26/2004,10:23,1066.75,1067.25,1066.75,1067.00,519,310,829.00
02/26/2004,10:24,1067.00,1067.25,1066.50,1066.75,356,352,708.00
02/26/2004,10:25,1066.75,1067.00,1066.50,1066.75,259,607,866.00
02/26/2004,10:26,1066.75,1066.75,1066.00,1066.50,413,2306,2719.00
02/26/2004,10:27,1066.25,1067.00,1066.25,1066.75,753,307,1060.00
02/26/2004,10:28,1066.75,1067.00,1066.50,1066.75,264,239,503.00
02/26/2004,10:29,1066.75,1067.00,1066.75,1067.00,106,243,349.00
02/26/2004,10:30,1067.00,1067.25,1066.75,1067.25,343,225,568.00
02/26/2004,10:31,1067.00,1067.25,1067.00,1067.00,539,312,851.00
02/26/2004,10:32,1067.00,1067.00,1066.75,1067.00,421,91,512.00
02/26/2004,10:33,1067.00,1067.25,1066.75,1066.75,158,154,312.00
02/26/2004,10:34,1066.75,1067.00,1066.75,1067.00,9,30,39.00
02/26/2004,10:35,1066.75,1067.00,1066.75,1067.00,387,26,413.00
02/26/2004,10:36,1066.75,1068.00,1066.75,1067.75,2087,544,2631.00
02/26/2004,10:37,1067.50,1067.75,1067.50,1067.75,1389,129,1518.00
02/26/2004,10:38,1067.75,1068.00,1067.50,1067.75,1084,425,1509.00
02/26/2004,10:39,1067.75,1068.00,1067.50,1068.00,1250,153,1403.00
02/26/2004,10:40,1067.75,1068.50,1067.75,1068.00,1795,464,2259.00
02/26/2004,10:41,1068.25,1069.00,1068.00,1068.50,3580,927,4507.00
02/26/2004,10:42,1068.50,1068.50,1067.50,1068.00,569,2280,2849.00
02/26/2004,10:43,1067.75,1068.25,1067.75,1068.00,830,202,1032.00
02/26/2004,10:44,1068.25,1068.25,1067.75,1067.75,56,156,212.00
02/26/2004,10:45,1068.00,1068.00,1067.75,1067.75,615,680,1295.00
02/26/2004,10:46,1067.75,1068.00,1067.50,1067.75,318,1383,1701.00
02/26/2004,10:47,1067.75,1068.00,1067.50,1067.75,42,254,296.00
02/26/2004,10:48,1067.50,1068.00,1067.50,1067.75,141,224,365.00
02/26/2004,10:49,1068.00,1068.00,1067.50,1067.50,210,55,265.00
02/26/2004,10:50,1067.75,1067.75,1067.25,1067.25,150,691,841.00
02/26/2004,10:51,1067.25,1067.75,1067.25,1067.50,222,281,503.00
02/26/2004,10:52,1067.50,1067.75,1067.50,1067.50,51,222,273.00
02/26/2004,10:53,1067.50,1067.75,1067.25,1067.50,144,326,470.00
02/26/2004,10:54,1067.25,1067.75,1067.25,1067.25,42,74,116.00
02/26/2004,10:55,1067.50,1067.75,1067.50,1067.50,90,31,121.00
02/26/2004,10:56,1067.50,1067.75,1066.75,1067.00,192,1120,1312.00
02/26/2004,10:57,1067.00,1067.50,1067.00,1067.25,196,41,237.00
02/26/2004,10:58,1067.50,1068.00,1067.25,1067.75,888,51,939.00
02/26/2004,10:59,1067.75,1068.00,1067.50,1067.75,290,235,525.00
02/26/2004,11:00,1067.75,1067.75,1067.50,1067.50,60,93,153.00
02/26/2004,11:01,1067.75,1068.00,1067.25,1067.50,292,307,599.00
02/26/2004,11:02,1067.75,1068.00,1067.50,1068.00,988,278,1266.00
02/26/2004,11:03,1067.75,1067.75,1067.50,1067.50,66,128,194.00
02/26/2004,11:04,1067.50,1067.75,1067.25,1067.50,58,195,253.00
02/26/2004,11:05,1067.50,1068.25,1067.50,1068.00,1100,414,1514.00
02/26/2004,11:06,1068.00,1068.00,1067.75,1067.75,52,14,66.00
02/26/2004,11:07,1067.75,1068.00,1067.75,1068.00,11,11,22.00
02/26/2004,11:08,1067.75,1068.25,1067.75,1068.00,216,87,303.00
02/26/2004,11:09,1068.00,1068.75,1068.00,1068.25,1408,599,2007.00
02/26/2004,11:10,1068.25,1068.25,1067.50,1067.75,234,947,1181.00
02/26/2004,11:11,1067.75,1068.00,1067.50,1067.50,10,150,160.00
02/26/2004,11:12,1067.50,1067.75,1067.50,1067.75,430,11,441.00
02/26/2004,11:13,1067.75,1068.00,1067.50,1068.00,159,59,218.00
02/26/2004,11:14,1067.75,1068.00,1067.25,1067.25,337,1213,1550.00
02/26/2004,11:15,1067.50,1068.00,1067.25,1067.75,619,205,824.00
02/26/2004,11:16,1067.50,1067.75,1067.25,1067.50,15,271,286.00
02/26/2004,11:17,1067.50,1067.75,1067.25,1067.25,152,208,360.00
02/26/2004,11:18,1067.50,1067.50,1067.25,1067.25,16,240,256.00
02/26/2004,11:19,1067.25,1067.75,1067.25,1067.75,184,29,213.00
02/26/2004,11:20,1067.50,1067.75,1067.50,1067.50,3,6,9.00
02/26/2004,11:21,1067.50,1068.00,1067.50,1067.75,277,227,504.00
02/26/2004,11:22,1067.75,1068.25,1067.50,1068.25,998,113,1111.00
02/26/2004,11:23,1068.25,1068.50,1068.00,1068.25,659,122,781.00
02/26/2004,11:24,1068.25,1068.25,1068.00,1068.00,41,146,187.00
02/26/2004,11:25,1068.00,1068.50,1068.00,1068.25,332,61,393.00
02/26/2004,11:26,1068.25,1068.50,1068.00,1068.25,15,151,166.00
02/26/2004,11:27,1068.25,1068.25,1068.00,1068.25,191,4,195.00
02/26/2004,11:28,1068.25,1068.50,1068.00,1068.25,174,250,424.00
02/26/2004,11:29,1068.50,1068.75,1068.00,1068.50,671,710,1381.00
02/26/2004,11:30,1068.50,1068.50,1068.25,1068.25,209,306,515.00
02/26/2004,11:31,1068.25,1068.50,1068.25,1068.50,81,18,99.00
02/26/2004,11:32,1068.25,1068.75,1068.25,1068.75,318,49,367.00
02/26/2004,11:33,1068.50,1070.00,1068.50,1069.50,6945,2728,9673.00
02/26/2004,11:34,1069.50,1071.00,1069.50,1070.50,6907,2174,9081.00
02/26/2004,11:35,1070.50,1071.50,1070.50,1071.00,4993,2179,7172.00
02/26/2004,11:36,1071.00,1071.25,1070.50,1070.75,1800,1663,3463.00
02/26/2004,11:37,1070.75,1071.00,1070.50,1070.75,190,1204,1394.00
02/26/2004,11:38,1070.75,1071.50,1070.50,1071.50,2462,876,3338.00
02/26/2004,11:39,1071.50,1071.50,1071.00,1071.00,1686,1186,2872.00
02/26/2004,11:40,1071.25,1071.25,1070.50,1070.50,642,1560,2202.00
02/26/2004,11:41,1070.50,1070.75,1070.50,1070.50,88,206,294.00
02/26/2004,11:42,1070.50,1071.00,1070.50,1070.75,654,193,847.00
02/26/2004,11:43,1070.75,1071.00,1070.50,1070.75,127,697,824.00
02/26/2004,11:44,1071.00,1071.00,1070.50,1070.50,291,766,1057.00
02/26/2004,11:45,1070.50,1071.00,1070.50,1070.75,709,150,859.00
02/26/2004,11:46,1071.00,1071.00,1070.75,1070.75,10,391,401.00
02/26/2004,11:47,1070.75,1071.25,1070.75,1071.00,714,223,937.00
02/26/2004,11:48,1071.00,1071.50,1070.75,1071.25,1069,280,1349.00
02/26/2004,11:49,1071.25,1071.50,1071.00,1071.50,648,565,1213.00
02/26/2004,11:50,1071.25,1071.25,1070.75,1070.75,248,1115,1363.00
02/26/2004,11:51,1070.75,1071.00,1070.75,1070.75,262,196,458.00
02/26/2004,11:52,1070.75,1071.00,1070.50,1070.50,3,378,381.00
02/26/2004,11:53,1070.50,1071.00,1070.50,1070.75,352,338,690.00
02/26/2004,11:54,1070.75,1071.00,1070.75,1070.75,19,190,209.00
02/26/2004,11:55,1070.75,1071.00,1070.75,1070.75,51,52,103.00
02/26/2004,11:56,1070.75,1071.00,1070.75,1071.00,484,155,639.00
02/26/2004,11:57,1071.00,1071.25,1070.75,1071.00,106,102,208.00
02/26/2004,11:58,1071.00,1071.00,1070.50,1070.75,49,504,553.00
02/26/2004,11:59,1070.50,1071.00,1070.50,1070.75,122,55,177.00
02/26/2004,12:00,1070.75,1070.75,1070.50,1070.50,1,262,263.00
02/26/2004,12:01,1070.50,1070.75,1070.25,1070.25,184,1585,1769.00
02/26/2004,12:02,1070.50,1070.50,1070.25,1070.50,32,136,168.00
02/26/2004,12:03,1070.50,1070.50,1070.00,1070.25,199,350,549.00
02/26/2004,12:04,1070.25,1070.50,1070.00,1070.00,849,433,1282.00
02/26/2004,12:05,1070.25,1070.25,1069.75,1070.00,236,672,908.00
02/26/2004,12:06,1069.75,1070.25,1069.75,1070.25,387,51,438.00
02/26/2004,12:07,1070.25,1070.50,1070.00,1070.25,390,270,660.00
02/26/2004,12:08,1070.50,1070.50,1070.00,1070.00,73,326,399.00
02/26/2004,12:09,1070.00,1070.00,1069.25,1069.75,714,2155,2869.00
02/26/2004,12:10,1069.75,1070.00,1069.25,1069.25,343,679,1022.00
02/26/2004,12:11,1069.25,1069.75,1069.25,1069.75,191,254,445.00
02/26/2004,12:12,1069.50,1070.00,1069.50,1070.00,384,120,504.00
02/26/2004,12:13,1070.00,1070.25,1069.75,1070.00,70,72,142.00
02/26/2004,12:14,1070.00,1070.25,1069.50,1069.75,284,526,810.00
02/26/2004,12:15,1070.00,1070.00,1069.75,1069.75,7,217,224.00
02/26/2004,12:16,1069.75,1070.00,1069.50,1069.75,74,37,111.00
02/26/2004,12:17,1069.75,1070.00,1069.75,1070.00,159,48,207.00
02/26/2004,12:18,1070.00,1070.25,1069.75,1070.00,75,64,139.00
02/26/2004,12:19,1070.00,1070.00,1069.75,1069.75,56,36,92.00
02/26/2004,12:20,1069.75,1070.00,1069.75,1070.00,78,1,79.00
02/26/2004,12:21,1070.00,1070.00,1069.75,1070.00,142,1,143.00
02/26/2004,12:22,1069.75,1070.00,1069.75,1070.00,15,15,30.00
02/26/2004,12:23,1070.00,1070.00,1069.75,1069.75,186,175,361.00
02/26/2004,12:24,1070.00,1070.00,1069.75,1070.00,20,68,88.00
02/26/2004,12:25,1069.75,1070.00,1069.50,1069.50,6,348,354.00
02/26/2004,12:26,1069.50,1069.75,1069.25,1069.25,27,223,250.00
02/26/2004,12:27,1069.25,1069.50,1068.75,1068.75,176,1563,1739.00
02/26/2004,12:28,1068.75,1069.00,1068.50,1068.75,884,1634,2518.00
02/26/2004,12:29,1068.75,1069.00,1068.75,1068.75,111,783,894.00
02/26/2004,12:30,1068.75,1069.50,1068.75,1069.00,828,181,1009.00
02/26/2004,12:31,1069.00,1069.25,1068.75,1068.75,396,388,784.00
02/26/2004,12:32,1068.75,1069.00,1068.75,1068.75,5,368,373.00
02/26/2004,12:33,1069.00,1069.25,1068.75,1069.00,314,74,388.00
02/26/2004,12:34,1069.00,1069.25,1069.00,1069.00,59,80,139.00
02/26/2004,12:35,1069.25,1069.25,1069.00,1069.25,123,17,140.00
02/26/2004,12:36,1069.25,1069.50,1069.00,1069.00,208,206,414.00
02/26/2004,12:37,1069.25,1069.25,1069.00,1069.00,5,77,82.00
02/26/2004,12:38,1069.00,1069.25,1069.00,1069.25,59,21,80.00
02/26/2004,12:39,1069.25,1069.25,1069.00,1069.25,175,29,204.00
02/26/2004,12:40,1069.25,1069.50,1069.00,1069.25,235,111,346.00
02/26/2004,12:41,1069.25,1069.25,1069.00,1069.25,317,52,369.00
02/26/2004,12:42,1069.25,1069.25,1069.00,1069.25,135,44,179.00
02/26/2004,12:43,1069.25,1069.25,1068.75,1068.75,11,183,194.00
02/26/2004,12:44,1069.00,1069.50,1068.75,1069.25,363,105,468.00
02/26/2004,12:45,1069.25,1069.25,1068.75,1069.00,2,222,224.00
02/26/2004,12:46,1069.00,1069.25,1069.00,1069.00,61,79,140.00
02/26/2004,12:47,1069.00,1069.25,1069.00,1069.00,58,111,169.00
02/26/2004,12:48,1069.25,1069.25,1069.00,1069.00,44,21,65.00
02/26/2004,12:49,1069.00,1069.50,1069.00,1069.50,194,52,246.00
02/26/2004,12:50,1069.25,1069.50,1069.00,1069.25,8,114,122.00
02/26/2004,12:51,1069.25,1069.25,1069.00,1069.25,103,8,111.00
02/26/2004,12:52,1069.50,1069.50,1069.25,1069.50,29,47,76.00
02/26/2004,12:53,1069.50,1069.50,1069.25,1069.50,251,8,259.00
02/26/2004,12:54,1069.50,1069.75,1069.25,1069.75,144,7,151.00
02/26/2004,12:55,1069.75,1070.00,1069.50,1069.75,383,142,525.00
02/26/2004,12:56,1069.75,1069.75,1069.50,1069.75,50,123,173.00
02/26/2004,12:57,1069.50,1069.75,1069.50,1069.50,15,24,39.00
02/26/2004,12:58,1069.75,1069.75,1069.50,1069.50,70,249,319.00
02/26/2004,12:59,1069.50,1069.50,1069.25,1069.50,145,178,323.00
02/26/2004,13:00,1069.50,1069.75,1069.25,1069.50,311,127,438.00
02/26/2004,13:01,1069.75,1069.75,1069.50,1069.50,36,252,288.00
02/26/2004,13:02,1069.50,1070.00,1069.50,1069.75,208,210,418.00
02/26/2004,13:03,1070.00,1070.00,1069.75,1070.00,26,1,27.00
02/26/2004,13:04,1069.75,1070.00,1069.75,1070.00,118,10,128.00
02/26/2004,13:05,1070.00,1070.25,1070.00,1070.25,464,81,545.00
02/26/2004,13:06,1070.25,1070.25,1069.75,1070.00,149,149,298.00
02/26/2004,13:07,1070.25,1070.25,1069.75,1070.00,63,56,119.00
02/26/2004,13:08,1069.75,1070.25,1069.75,1070.25,765,35,800.00
02/26/2004,13:09,1070.25,1070.50,1070.25,1070.50,199,107,306.00
02/26/2004,13:10,1070.50,1070.50,1070.25,1070.25,31,18,49.00
02/26/2004,13:11,1070.50,1070.50,1070.00,1070.00,19,213,232.00
02/26/2004,13:12,1070.00,1070.25,1069.75,1070.00,11,183,194.00
02/26/2004,13:13,1069.75,1070.00,1069.75,1070.00,195,32,227.00
02/26/2004,13:14,1070.25,1070.25,1070.00,1070.00,226,25,251.00
02/26/2004,13:15,1070.00,1070.25,1070.00,1070.00,14,23,37.00
02/26/2004,13:16,1070.00,1070.25,1069.75,1069.75,3,273,276.00
02/26/2004,13:17,1069.75,1070.00,1069.75,1069.75,18,259,277.00
02/26/2004,13:18,1069.75,1069.75,1069.50,1069.75,179,392,571.00
02/26/2004,13:19,1069.75,1070.00,1069.50,1069.50,135,143,278.00
02/26/2004,13:20,1069.50,1069.75,1069.25,1069.25,127,569,696.00
02/26/2004,13:21,1069.25,1070.00,1069.25,1069.50,643,154,797.00
02/26/2004,13:22,1069.75,1069.75,1069.50,1069.50,95,98,193.00
02/26/2004,13:23,1069.50,1070.00,1069.50,1070.00,197,17,214.00
02/26/2004,13:24,1069.75,1070.00,1069.50,1069.50,4,316,320.00
02/26/2004,13:25,1069.50,1069.75,1069.25,1069.25,283,286,569.00
02/26/2004,13:26,1069.25,1069.50,1068.50,1068.75,115,1671,1786.00
02/26/2004,13:27,1068.75,1069.00,1068.50,1068.75,563,582,1145.00
02/26/2004,13:28,1068.50,1068.75,1067.50,1068.00,1167,3744,4911.00
02/26/2004,13:29,1068.25,1068.25,1068.00,1068.00,255,696,951.00
02/26/2004,13:30,1068.00,1068.75,1068.00,1068.50,1284,357,1641.00
02/26/2004,13:31,1068.25,1068.50,1068.00,1068.25,238,537,775.00
02/26/2004,13:32,1068.25,1068.50,1067.75,1068.25,353,713,1066.00
02/26/2004,13:33,1068.00,1068.50,1068.00,1068.50,350,400,750.00
02/26/2004,13:34,1068.50,1068.50,1067.50,1067.75,204,1437,1641.00
02/26/2004,13:35,1067.50,1068.25,1067.50,1068.00,991,286,1277.00
02/26/2004,13:36,1068.00,1068.25,1067.75,1068.25,220,382,602.00
02/26/2004,13:37,1068.25,1068.25,1067.50,1067.75,559,666,1225.00
02/26/2004,13:38,1067.75,1068.75,1067.75,1068.00,1078,1416,2494.00
02/26/2004,13:39,1067.75,1068.25,1067.75,1068.25,776,492,1268.00
02/26/2004,13:40,1068.25,1068.25,1067.75,1068.00,197,180,377.00
02/26/2004,13:41,1068.00,1068.25,1067.75,1068.00,581,177,758.00
02/26/2004,13:42,1067.75,1068.25,1067.75,1068.25,203,154,357.00
02/26/2004,13:43,1068.00,1069.25,1068.00,1069.25,1578,37,1615.00
02/26/2004,13:44,1069.00,1069.25,1068.75,1069.00,206,284,490.00
02/26/2004,13:45,1069.00,1069.25,1068.75,1069.00,516,31,547.00
02/26/2004,13:46,1069.00,1069.00,1068.75,1069.00,264,16,280.00
02/26/2004,13:47,1068.75,1069.00,1068.25,1068.25,76,461,537.00
02/26/2004,13:48,1068.25,1068.75,1068.25,1068.75,173,46,219.00
02/26/2004,13:49,1068.75,1069.00,1068.75,1068.75,250,125,375.00
02/26/2004,13:50,1068.75,1069.00,1068.75,1069.00,532,10,542.00
02/26/2004,13:51,1069.00,1069.00,1068.50,1068.75,163,203,366.00
02/26/2004,13:52,1069.00,1069.00,1068.50,1069.00,301,62,363.00
02/26/2004,13:53,1069.00,1069.25,1068.75,1069.25,370,15,385.00
02/26/2004,13:54,1069.25,1069.50,1069.00,1069.25,817,307,1124.00
02/26/2004,13:55,1069.25,1069.25,1069.00,1069.25,419,1,420.00
02/26/2004,13:56,1069.25,1069.50,1068.75,1069.00,167,462,629.00
02/26/2004,13:57,1068.75,1069.25,1068.75,1069.00,129,182,311.00
02/26/2004,13:58,1069.00,1069.25,1068.50,1068.75,170,470,640.00
02/26/2004,13:59,1068.75,1069.00,1068.50,1069.00,110,77,187.00
02/26/2004,14:00,1069.00,1069.25,1068.75,1069.00,176,24,200.00
02/26/2004,14:01,1069.00,1069.25,1068.50,1068.75,496,603,1099.00
02/26/2004,14:02,1068.75,1069.25,1068.75,1069.00,716,194,910.00
02/26/2004,14:03,1069.00,1069.00,1068.75,1068.75,16,254,270.00
02/26/2004,14:04,1069.00,1069.00,1068.50,1068.50,100,328,428.00
02/26/2004,14:05,1068.75,1069.00,1068.50,1069.00,182,7,189.00
02/26/2004,14:06,1068.75,1069.00,1068.50,1068.75,115,437,552.00
02/26/2004,14:07,1068.75,1069.00,1068.50,1069.00,340,107,447.00
02/26/2004,14:08,1069.00,1070.00,1069.00,1069.75,1752,756,2508.00
02/26/2004,14:09,1069.75,1069.75,1069.50,1069.75,316,25,341.00
02/26/2004,14:10,1069.75,1069.75,1069.25,1069.75,525,1052,1577.00
02/26/2004,14:11,1069.50,1070.25,1069.50,1070.00,724,115,839.00
02/26/2004,14:12,1070.00,1070.00,1069.25,1069.50,218,467,685.00
02/26/2004,14:13,1069.50,1069.75,1069.25,1069.50,241,347,588.00
02/26/2004,14:14,1069.75,1069.75,1069.25,1069.25,12,124,136.00
02/26/2004,14:15,1069.25,1069.50,1069.25,1069.25,43,588,631.00
02/26/2004,14:16,1069.25,1069.25,1068.00,1068.50,1284,2828,4112.00
02/26/2004,14:17,1068.50,1068.75,1068.25,1068.75,692,96,788.00
02/26/2004,14:18,1068.75,1069.00,1068.50,1068.75,733,628,1361.00
02/26/2004,14:19,1068.75,1069.25,1068.75,1069.25,369,51,420.00
02/26/2004,14:20,1069.25,1069.50,1069.00,1069.25,413,136,549.00
02/26/2004,14:21,1069.50,1069.50,1069.00,1069.25,17,211,228.00
02/26/2004,14:22,1069.25,1069.25,1069.00,1069.00,185,9,194.00
02/26/2004,14:23,1069.25,1069.25,1069.00,1069.25,75,12,87.00
02/26/2004,14:24,1069.25,1069.25,1069.00,1069.00,156,179,335.00
02/26/2004,14:25,1069.25,1069.25,1069.00,1069.00,16,10,26.00
02/26/2004,14:26,1069.00,1069.50,1069.00,1069.50,815,130,945.00
02/26/2004,14:27,1069.50,1070.25,1069.50,1070.00,1546,310,1856.00
02/26/2004,14:28,1070.00,1070.25,1069.50,1069.50,565,801,1366.00
02/26/2004,14:29,1069.50,1069.75,1069.25,1069.50,111,143,254.00
02/26/2004,14:30,1069.75,1070.00,1069.75,1070.00,681,115,796.00
02/26/2004,14:31,1070.00,1070.75,1070.00,1070.50,2280,1102,3382.00
02/26/2004,14:32,1070.75,1071.00,1070.25,1070.75,934,1258,2192.00
02/26/2004,14:33,1070.75,1071.00,1070.25,1070.50,702,1176,1878.00
02/26/2004,14:34,1070.50,1070.75,1070.00,1070.00,137,1054,1191.00
02/26/2004,14:35,1070.00,1070.50,1070.00,1070.25,203,185,388.00
02/26/2004,14:36,1070.25,1070.50,1070.25,1070.50,8,75,83.00
02/26/2004,14:37,1070.50,1071.00,1070.25,1070.50,1000,624,1624.00
02/26/2004,14:38,1070.50,1071.00,1070.25,1070.50,675,167,842.00
02/26/2004,14:39,1070.75,1070.75,1070.50,1070.75,95,133,228.00
02/26/2004,14:40,1070.75,1070.75,1070.25,1070.50,172,553,725.00
02/26/2004,14:41,1070.25,1070.50,1070.00,1070.00,859,899,1758.00
02/26/2004,14:42,1070.25,1070.25,1070.00,1070.00,65,237,302.00
02/26/2004,14:43,1070.25,1070.25,1069.75,1069.75,446,1431,1877.00
02/26/2004,14:44,1070.00,1070.25,1069.50,1069.75,931,1417,2348.00
02/26/2004,14:45,1069.75,1070.25,1069.75,1070.25,1077,526,1603.00
02/26/2004,14:46,1070.00,1070.50,1069.75,1069.75,342,633,975.00
02/26/2004,14:47,1070.00,1070.00,1069.75,1070.00,108,457,565.00
02/26/2004,14:48,1070.00,1070.25,1069.75,1070.00,437,481,918.00
02/26/2004,14:49,1070.00,1070.00,1069.75,1069.75,128,191,319.00
02/26/2004,14:50,1070.00,1070.00,1069.75,1069.75,70,829,899.00
02/26/2004,14:51,1069.75,1070.00,1069.75,1069.75,18,722,740.00
02/26/2004,14:52,1070.00,1070.00,1069.50,1069.50,382,881,1263.00
02/26/2004,14:53,1069.75,1069.75,1069.50,1069.75,48,114,162.00
02/26/2004,14:54,1069.50,1069.75,1069.25,1069.50,584,1886,2470.00
02/26/2004,14:55,1069.50,1070.00,1069.25,1069.75,1645,423,2068.00
02/26/2004,14:56,1069.50,1069.75,1069.25,1069.75,1743,611,2354.00
02/26/2004,14:57,1069.50,1069.75,1069.25,1069.50,725,424,1149.00
02/26/2004,14:58,1069.75,1069.75,1069.00,1069.25,444,2012,2456.00
02/26/2004,14:59,1069.25,1069.50,1069.00,1069.50,1519,393,1912.00
02/26/2004,15:00,1069.50,1069.75,1068.75,1068.75,2003,2733,4736.00
02/26/2004,15:01,1068.75,1069.75,1068.75,1069.50,2459,1848,4307.00
02/26/2004,15:02,1069.50,1069.50,1069.00,1069.25,251,1034,1285.00
02/26/2004,15:03,1069.25,1069.25,1068.75,1069.00,174,1076,1250.00
02/26/2004,15:04,1069.00,1069.00,1068.75,1069.00,731,77,808.00
02/26/2004,15:05,1069.00,1069.25,1068.50,1068.75,635,962,1597.00
02/26/2004,15:06,1068.75,1068.75,1068.50,1068.75,1124,115,1239.00
02/26/2004,15:07,1068.75,1069.25,1068.75,1069.00,1053,1352,2405.00
02/26/2004,15:08,1069.00,1069.25,1068.75,1069.00,574,214,788.00
02/26/2004,15:09,1069.00,1069.25,1068.75,1069.00,235,1466,1701.00
02/26/2004,15:10,1069.00,1069.00,1068.25,1068.25,53,3240,3293.00
02/26/2004,15:11,1068.25,1068.50,1068.25,1068.50,75,424,499.00
02/26/2004,15:12,1068.50,1068.50,1068.25,1068.50,312,119,431.00
02/26/2004,15:13,1068.50,1068.50,1068.25,1068.50,520,52,572.00
02/26/2004,15:14,1068.50,1068.50,1067.50,1067.75,688,4633,5321.00
02/26/2004,15:15,1067.75,1068.00,1067.25,1068.00,3068,2155,5223.00
02/26/2004,15:16,1067.75,1068.25,1067.50,1068.25,256,120,376.00
02/26/2004,15:31,1068.00,1068.25,1067.75,1068.00,135,55,190.00
02/26/2004,15:32,1068.00,1068.25,1067.75,1067.75,1,17,18.00
02/26/2004,15:33,1068.00,1068.00,1067.75,1067.75,162,25,187.00
02/26/2004,15:34,1067.75,1068.00,1067.50,1067.75,101,95,196.00
02/26/2004,15:35,1068.00,1068.00,1067.75,1067.75,2,3,5.00
02/26/2004,15:36,1068.00,1068.00,1067.75,1068.00,54,1,55.00
02/26/2004,15:37,1068.00,1068.00,1067.75,1067.75,8,20,28.00
02/26/2004,15:38,1068.00,1068.25,1067.75,1067.75,75,36,111.00
02/26/2004,15:39,1067.75,1067.75,1067.75,1067.75,0,71,71.00
02/26/2004,15:40,1067.75,1067.75,1067.75,1067.75,0,6,6.00
02/26/2004,15:41,1067.75,1067.75,1067.50,1067.50,12,20,32.00
02/26/2004,15:42,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,15:43,1067.75,1068.00,1067.75,1068.00,91,1,92.00
02/26/2004,15:44,1068.00,1068.00,1067.75,1067.75,5,4,9.00
02/26/2004,15:47,1068.00,1068.00,1068.00,1068.00,30,0,30.00
02/26/2004,15:48,1068.25,1068.25,1068.00,1068.00,60,6,66.00
02/26/2004,15:49,1068.25,1068.25,1068.25,1068.25,56,0,56.00
02/26/2004,15:50,1068.00,1068.00,1068.00,1068.00,0,5,5.00
02/26/2004,15:51,1068.25,1068.50,1068.25,1068.25,104,50,154.00
02/26/2004,15:52,1068.25,1068.25,1068.25,1068.25,0,6,6.00
02/26/2004,15:53,1068.25,1068.25,1068.25,1068.25,0,5,5.00
02/26/2004,15:54,1068.25,1068.25,1068.25,1068.25,0,2,2.00
02/26/2004,15:57,1068.25,1068.50,1068.25,1068.25,102,11,113.00
02/26/2004,15:58,1068.25,1068.25,1068.25,1068.25,0,6,6.00
02/26/2004,15:59,1068.25,1068.25,1068.25,1068.25,0,6,6.00
02/26/2004,16:00,1068.25,1068.50,1068.00,1068.00,4,18,22.00
02/26/2004,17:01,1068.25,1068.25,1068.00,1068.25,28,18,46.00
02/26/2004,17:02,1068.25,1068.25,1068.00,1068.25,14,5,19.00
02/26/2004,17:03,1068.25,1068.25,1068.25,1068.25,5,0,5.00
02/26/2004,17:04,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/26/2004,17:05,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/26/2004,17:06,1068.00,1068.00,1068.00,1068.00,0,28,28.00
02/26/2004,17:07,1068.00,1068.00,1068.00,1068.00,0,25,25.00
02/26/2004,17:08,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/26/2004,17:11,1068.25,1068.25,1068.25,1068.25,50,0,50.00
02/26/2004,17:13,1068.25,1068.25,1068.25,1068.25,50,0,50.00
02/26/2004,17:14,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/26/2004,17:20,1068.00,1068.00,1068.00,1068.00,0,14,14.00
02/26/2004,17:21,1068.00,1068.00,1068.00,1068.00,0,2,2.00
02/26/2004,17:26,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/26/2004,17:27,1067.75,1067.75,1067.75,1067.75,0,6,6.00
02/26/2004,17:28,1068.00,1068.00,1068.00,1068.00,3,0,3.00
02/26/2004,17:29,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/26/2004,17:31,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/26/2004,17:34,1067.75,1068.00,1067.75,1068.00,12,7,19.00
02/26/2004,17:35,1068.00,1068.00,1068.00,1068.00,1,0,1.00
02/26/2004,17:36,1068.25,1068.75,1068.25,1068.50,125,5,130.00
02/26/2004,17:41,1068.25,1068.25,1068.00,1068.00,0,56,56.00
02/26/2004,17:42,1068.00,1068.00,1068.00,1068.00,0,3,3.00
02/26/2004,17:43,1067.75,1067.75,1067.75,1067.75,0,1,1.00
02/26/2004,17:47,1067.75,1067.75,1067.25,1067.50,3,155,158.00
02/26/2004,17:48,1067.50,1067.50,1067.00,1067.25,1,100,101.00
02/26/2004,17:50,1067.25,1067.25,1067.25,1067.25,3,0,3.00
02/26/2004,17:51,1067.25,1067.50,1067.00,1067.50,5,1,6.00
02/26/2004,17:53,1067.50,1067.50,1067.50,1067.50,3,0,3.00
02/26/2004,17:54,1067.50,1067.50,1067.50,1067.50,6,0,6.00
02/26/2004,17:55,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/26/2004,17:56,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/26/2004,17:58,1067.50,1067.50,1067.50,1067.50,5,0,5.00
02/26/2004,18:00,1067.50,1067.50,1067.50,1067.50,7,0,7.00
02/26/2004,18:01,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/26/2004,18:05,1067.50,1067.50,1067.50,1067.50,8,0,8.00
02/26/2004,18:06,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,18:07,1067.50,1067.50,1067.50,1067.50,4,0,4.00
02/26/2004,18:08,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/26/2004,18:09,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,18:10,1067.50,1067.50,1067.50,1067.50,11,0,11.00
02/26/2004,18:11,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,18:12,1067.50,1067.50,1067.50,1067.50,2,0,2.00
02/26/2004,18:13,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,18:14,1067.50,1067.50,1067.50,1067.50,1,0,1.00
02/26/2004,18:15,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,18:17,1067.75,1067.75,1067.75,1067.75,1,0,1.00
02/26/2004,18:20,1067.75,1067.75,1067.75,1067.75,10,0,10.00
02/26/2004,18:23,1068.00,1068.00,1068.00,1068.00,6,0,6.00
02/26/2004,18:24,1068.00,1068.00,1068.00,1068.00,18,0,18.00
02/26/2004,18:25,1068.00,1068.00,1067.75,1067.75,2,11,13.00
02/26/2004,18:26,1068.00,1068.00,1068.00,1068.00,2,0,2.00
02/26/2004,18:27,1068.00,1068.25,1068.00,1068.25,6,0,6.00
02/26/2004,18:28,1068.00,1068.00,1068.00,1068.00,0,1,1.00
02/26/2004,18:29,1068.25,1068.25,1068.25,1068.25,1,0,1.00
02/26/2004,18:31,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,18:32,1068.25,1068.50,1068.25,1068.50,45,2,47.00
02/26/2004,18:33,1068.50,1068.50,1068.50,1068.50,3,0,3.00
02/26/2004,18:34,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,18:35,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,18:38,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,18:43,1068.50,1068.50,1068.50,1068.50,4,0,4.00
02/26/2004,18:45,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,18:47,1068.50,1068.50,1068.50,1068.50,4,0,4.00
02/26/2004,18:48,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,18:49,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/26/2004,18:57,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,18:59,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,19:02,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/26/2004,19:03,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,19:06,1068.50,1068.50,1068.50,1068.50,0,10,10.00
02/26/2004,19:07,1068.50,1068.50,1068.50,1068.50,0,14,14.00
02/26/2004,19:08,1068.50,1068.50,1068.50,1068.50,0,14,14.00
02/26/2004,19:13,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/26/2004,19:17,1068.50,1068.50,1068.50,1068.50,4,0,4.00
02/26/2004,19:18,1068.25,1068.25,1068.25,1068.25,0,32,32.00
02/26/2004,19:20,1068.25,1068.25,1068.25,1068.25,0,12,12.00
02/26/2004,19:21,1068.25,1068.25,1068.25,1068.25,0,5,5.00
02/26/2004,19:26,1068.50,1068.50,1068.50,1068.50,15,0,15.00
02/26/2004,19:27,1068.50,1068.50,1068.50,1068.50,5,0,5.00
02/26/2004,19:31,1068.50,1068.50,1068.50,1068.50,2,0,2.00
02/26/2004,19:32,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,19:33,1068.50,1068.50,1068.50,1068.50,1,0,1.00
02/26/2004,19:35,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,19:45,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,19:47,1068.50,1068.50,1068.50,1068.50,0,3,3.00
02/26/2004,19:51,1068.50,1068.75,1068.50,1068.75,3,2,5.00
02/26/2004,19:52,1068.50,1068.50,1068.50,1068.50,0,3,3.00
02/26/2004,19:54,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/26/2004,19:55,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/26/2004,19:56,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/26/2004,19:57,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/26/2004,19:59,1068.50,1068.50,1068.50,1068.50,0,5,5.00
02/26/2004,20:00,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/26/2004,20:01,1068.50,1068.75,1068.50,1068.50,9,3,12.00
02/26/2004,20:08,1068.25,1068.25,1068.25,1068.25,0,1,1.00
02/26/2004,20:15,1068.50,1068.50,1068.50,1068.50,3,0,3.00
02/26/2004,20:25,1068.50,1068.50,1068.50,1068.50,12,0,12.00
02/26/2004,20:29,1068.50,1068.50,1068.50,1068.50,5,0,5.00
02/26/2004,20:31,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,20:35,1068.75,1068.75,1068.75,1068.75,15,0,15.00
02/26/2004,20:36,1068.75,1068.75,1068.75,1068.75,5,0,5.00
02/26/2004,20:38,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,20:39,1068.50,1068.50,1068.50,1068.50,0,42,42.00
02/26/2004,20:43,1068.50,1068.50,1068.50,1068.50,0,13,13.00
02/26/2004,20:44,1068.50,1068.50,1068.50,1068.50,0,19,19.00
02/26/2004,20:45,1068.50,1068.50,1068.50,1068.50,0,45,45.00
02/26/2004,20:59,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/26/2004,21:00,1068.50,1068.50,1068.50,1068.50,0,2,2.00
02/26/2004,21:02,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,21:05,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,21:06,1068.75,1068.75,1068.75,1068.75,2,0,2.00
02/26/2004,21:09,1068.50,1068.75,1068.50,1068.75,1,11,12.00
02/26/2004,21:21,1068.75,1068.75,1068.75,1068.75,5,0,5.00
02/26/2004,21:23,1068.50,1068.75,1068.50,1068.75,3,2,5.00
02/26/2004,21:25,1068.75,1068.75,1068.75,1068.75,4,0,4.00
02/26/2004,21:31,1068.50,1068.75,1068.50,1068.75,2,2,4.00
02/26/2004,21:32,1068.75,1068.75,1068.75,1068.75,22,0,22.00
02/26/2004,21:36,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,21:37,1068.75,1068.75,1068.75,1068.75,25,0,25.00
02/26/2004,21:38,1068.75,1068.75,1068.75,1068.75,13,0,13.00
02/26/2004,21:40,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,21:43,1068.50,1068.50,1068.50,1068.50,0,1,1.00
02/26/2004,21:46,1068.50,1068.75,1068.50,1068.75,11,3,14.00
02/26/2004,21:47,1068.75,1068.75,1068.75,1068.75,1,0,1.00
02/26/2004,21:52,1068.75,1068.75,1068.75,1068.75,2,0,2.00
02/26/2004,21:55,1068.75,1068.75,1068.75,1068.75,2,0,2.00
02/26/2004,21:58,1068.75,1068.75,1068.75,1068.75,2,0,2.00
02/26/2004,21:59,1069.00,1069.00,1069.00,1069.00,21,0,21.00
02/26/2004,22:00,1068.75,1068.75,1068.75,1068.75,0,21,21.00
02/26/2004,22:02,1069.00,1069.00,1069.00,1069.00,10,0,10.00
02/26/2004,22:03,1068.75,1068.75,1068.75,1068.75,0,1,1.00
02/26/2004,22:04,1069.00,1069.00,1069.00,1069.00,25,0,25.00
02/26/2004,22:06,1068.75,1068.75,1068.75,1068.75,0,1,1.00
02/26/2004,22:07,1069.25,1069.25,1069.25,1069.25,6,0,6.00
02/26/2004,22:09,1069.25,1069.75,1069.25,1069.75,274,2,276.00
02/26/2004,22:10,1069.50,1069.75,1069.50,1069.75,2,1,3.00
02/26/2004,22:11,1069.75,1069.75,1069.75,1069.75,2,0,2.00
02/26/2004,22:12,1069.75,1069.75,1069.75,1069.75,4,0,4.00
02/26/2004,22:13,1069.75,1069.75,1069.75,1069.75,6,0,6.00
02/26/2004,22:14,1069.75,1069.75,1069.50,1069.50,1,1,2.00
02/26/2004,22:15,1069.50,1069.75,1069.50,1069.75,8,5,13.00
02/26/2004,22:17,1069.75,1069.75,1069.75,1069.75,1,0,1.00
02/26/2004,22:20,1069.50,1069.75,1069.50,1069.75,20,1,21.00
02/26/2004,22:21,1069.50,1069.75,1069.50,1069.75,2,1,3.00
02/26/2004,22:22,1069.75,1069.75,1069.75,1069.75,5,0,5.00
02/26/2004,22:23,1069.75,1069.75,1069.75,1069.75,34,0,34.00
02/26/2004,22:24,1070.00,1070.00,1069.75,1069.75,4,1,5.00
02/26/2004,22:25,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/26/2004,22:27,1069.75,1069.75,1069.75,1069.75,0,10,10.00
02/26/2004,22:28,1069.75,1069.75,1069.75,1069.75,0,4,4.00
02/26/2004,22:29,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/26/2004,22:30,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/26/2004,22:35,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/26/2004,22:38,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/26/2004,22:41,1069.75,1069.75,1069.75,1069.75,0,5,5.00
02/26/2004,22:44,1069.75,1070.00,1069.75,1070.00,130,1,131.00
02/26/2004,22:46,1070.00,1070.00,1070.00,1070.00,15,0,15.00
02/26/2004,22:47,1070.00,1070.00,1070.00,1070.00,20,0,20.00
02/26/2004,22:51,1069.75,1069.75,1069.75,1069.75,0,2,2.00
02/26/2004,22:53,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/26/2004,23:01,1069.75,1070.00,1069.75,1070.00,5,2,7.00
02/26/2004,23:06,1070.00,1070.00,1070.00,1070.00,190,0,190.00
02/26/2004,23:07,1070.00,1070.00,1070.00,1070.00,1,0,1.00
02/26/2004,23:08,1070.25,1070.25,1070.25,1070.25,5,0,5.00
02/26/2004,23:09,1070.25,1070.25,1070.25,1070.25,3,0,3.00
02/26/2004,23:11,1070.25,1070.25,1070.25,1070.25,1,0,1.00
02/26/2004,23:13,1070.00,1070.00,1070.00,1070.00,0,2,2.00
02/26/2004,23:18,1070.25,1070.25,1070.25,1070.25,46,0,46.00
02/26/2004,23:19,1070.25,1070.25,1070.00,1070.00,1,2,3.00
02/26/2004,23:24,1070.00,1070.00,1070.00,1070.00,0,2,2.00
02/26/2004,23:25,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/26/2004,23:30,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/26/2004,23:43,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/26/2004,23:45,1070.25,1070.25,1070.25,1070.25,1,0,1.00
02/26/2004,23:46,1070.25,1070.25,1070.25,1070.25,1,0,1.00
02/26/2004,23:55,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/27/2004,00:04,1070.25,1070.25,1070.25,1070.25,7,0,7.00
02/27/2004,00:16,1070.25,1070.25,1070.25,1070.25,1,0,1.00
02/27/2004,00:18,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/27/2004,00:19,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/27/2004,00:20,1070.25,1070.25,1070.00,1070.00,1,2,3.00
02/27/2004,00:21,1070.00,1070.00,1070.00,1070.00,0,6,6.00
02/27/2004,00:22,1070.00,1070.00,1070.00,1070.00,0,4,4.00
02/27/2004,00:23,1070.00,1070.00,1070.00,1070.00,0,1,1.00
02/27/2004,00:28,1070.25,1070.25,1070.25,1070.25,9,0,9.00
02/27/2004,00:30,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/27/2004,00:37,1070.25,1070.25,1070.25,1070.25,2,0,2.00
02/27/2004,00:39,1070.00,1070.00,1070.00,1070.00,0,2,2.00
02/27/2004,00:48,1070.00,1070.00,1070.00,1070.00,0,5,5.00
02/27/2004,00:51,1070.25,1070.25,1070.25,1070.25,21,0,21.00
02/27/2004,00:53,1070.25,1070.50,1070.25,1070.50,13,0,13.00
02/27/2004,00:56,1070.25,1070.25,1070.25,1070.25,0,3,3.00
02/27/2004,00:57,1070.50,1070.50,1070.50,1070.50,22,0,22.00
02/27/2004,01:00,1070.50,1070.50,1070.50,1070.50,1,0,1.00
02/27/2004,01:01,1070.75,1070.75,1070.75,1070.75,7,0,7.00
02/27/2004,01:03,1070.50,1070.50,1070.50,1070.50,0,10,10.00
02/27/2004,01:04,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/27/2004,01:06,1070.50,1070.50,1070.50,1070.50,0,10,10.00
02/27/2004,01:07,1070.50,1070.50,1070.25,1070.25,0,9,9.00
02/27/2004,01:08,1070.25,1070.25,1070.25,1070.25,0,3,3.00
02/27/2004,01:09,1070.50,1070.50,1070.50,1070.50,2,0,2.00
02/27/2004,01:10,1070.50,1070.50,1070.50,1070.50,4,0,4.00
02/27/2004,01:12,1070.50,1070.50,1070.50,1070.50,5,0,5.00
02/27/2004,01:14,1070.50,1070.50,1070.50,1070.50,2,0,2.00
02/27/2004,01:15,1070.50,1070.50,1070.50,1070.50,1,0,1.00
02/27/2004,01:16,1070.50,1070.50,1070.50,1070.50,1,0,1.00
02/27/2004,01:17,1070.50,1070.50,1070.50,1070.50,4,0,4.00
02/27/2004,01:19,1070.50,1070.50,1070.50,1070.50,1,0,1.00
02/27/2004,01:20,1070.50,1070.50,1070.50,1070.50,5,0,5.00
02/27/2004,01:21,1070.25,1070.25,1070.25,1070.25,0,4,4.00
02/27/2004,01:23,1070.00,1070.00,1070.00,1070.00,0,6,6.00
02/27/2004,01:26,1070.25,1070.75,1070.25,1070.75,44,9,53.00
02/27/2004,01:27,1070.75,1070.75,1070.75,1070.75,2,0,2.00
02/27/2004,01:31,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/27/2004,01:32,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/27/2004,01:40,1070.50,1070.50,1070.25,1070.25,0,62,62.00
02/27/2004,01:41,1070.25,1070.50,1070.25,1070.50,4,2,6.00
02/27/2004,01:42,1070.25,1070.25,1070.25,1070.25,0,3,3.00
02/27/2004,01:43,1070.25,1070.25,1070.25,1070.25,0,2,2.00
02/27/2004,01:45,1070.00,1070.00,1070.00,1070.00,0,66,66.00
02/27/2004,01:46,1069.75,1069.75,1069.75,1069.75,0,1,1.00
02/27/2004,01:49,1070.00,1070.00,1070.00,1070.00,19,0,19.00
02/27/2004,01:51,1070.00,1070.00,1070.00,1070.00,6,0,6.00
02/27/2004,01:53,1069.75,1070.00,1069.75,1070.00,20,5,25.00
02/27/2004,01:54,1070.25,1070.25,1070.25,1070.25,51,0,51.00
02/27/2004,01:55,1070.25,1070.25,1070.00,1070.00,18,30,48.00
02/27/2004,01:56,1070.00,1070.00,1070.00,1070.00,0,10,10.00
02/27/2004,01:58,1070.00,1070.00,1070.00,1070.00,0,28,28.00
02/27/2004,01:59,1070.00,1070.25,1070.00,1070.25,11,1,12.00
02/27/2004,02:01,1070.25,1070.50,1070.25,1070.50,67,0,67.00
02/27/2004,02:02,1070.50,1070.50,1070.25,1070.25,159,39,198.00
02/27/2004,02:03,1070.25,1070.50,1070.25,1070.50,37,20,57.00
02/27/2004,02:04,1070.25,1070.50,1070.25,1070.25,5,18,23.00
02/27/2004,02:05,1070.25,1070.25,1070.00,1070.00,0,34,34.00
02/27/2004,02:07,1070.25,1070.25,1070.25,1070.25,5,0,5.00
02/27/2004,02:08,1070.25,1070.25,1070.00,1070.25,39,1,40.00
02/27/2004,02:09,1070.25,1070.25,1070.25,1070.25,132,0,132.00
02/27/2004,02:10,1070.25,1070.50,1070.25,1070.50,7,0,7.00
02/27/2004,02:11,1070.50,1070.50,1070.50,1070.50,58,0,58.00
02/27/2004,02:12,1070.50,1070.50,1070.50,1070.50,5,0,5.00
02/27/2004,02:13,1070.75,1070.75,1070.50,1070.50,94,28,122.00
02/27/2004,02:14,1070.50,1070.50,1070.25,1070.50,12,42,54.00
02/27/2004,02:15,1070.50,1070.75,1070.50,1070.75,61,0,61.00
02/27/2004,02:17,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/27/2004,02:18,1070.75,1070.75,1070.75,1070.75,53,0,53.00
02/27/2004,02:19,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/27/2004,02:20,1070.50,1070.50,1070.50,1070.50,0,20,20.00
02/27/2004,02:21,1070.50,1070.50,1070.25,1070.50,3,15,18.00
02/27/2004,02:22,1070.50,1070.75,1070.50,1070.50,10,5,15.00
02/27/2004,02:23,1070.50,1070.50,1070.50,1070.50,0,17,17.00
02/27/2004,02:24,1070.75,1070.75,1070.50,1070.75,9,19,28.00
02/27/2004,02:25,1070.50,1070.50,1070.50,1070.50,0,10,10.00
02/27/2004,02:26,1070.50,1070.50,1070.25,1070.25,0,24,24.00
02/27/2004,02:27,1070.25,1070.50,1070.25,1070.50,8,17,25.00
02/27/2004,02:28,1070.50,1070.50,1070.50,1070.50,10,0,10.00
02/27/2004,02:29,1070.50,1070.50,1070.50,1070.50,3,0,3.00
02/27/2004,02:30,1070.50,1070.50,1070.50,1070.50,15,0,15.00
02/27/2004,02:31,1070.75,1071.00,1070.75,1070.75,17,2,19.00
02/27/2004,02:32,1070.75,1070.75,1070.75,1070.75,0,18,18.00
02/27/2004,02:35,1070.50,1070.50,1070.50,1070.50,0,5,5.00
02/27/2004,02:36,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/27/2004,02:37,1070.50,1070.50,1070.50,1070.50,0,1,1.00
02/27/2004,02:38,1070.75,1070.75,1070.75,1070.75,17,0,17.00
02/27/2004,02:39,1070.75,1071.00,1070.75,1071.00,20,0,20.00
02/27/2004,02:40,1070.75,1070.75,1070.50,1070.75,17,27,44.00
02/27/2004,02:41,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/27/2004,02:42,1070.50,1070.50,1070.50,1070.50,0,51,51.00
02/27/2004,02:43,1070.75,1070.75,1070.50,1070.50,12,26,38.00
02/27/2004,02:44,1070.50,1070.75,1070.50,1070.75,20,1,21.00
02/27/2004,02:45,1070.75,1070.75,1070.75,1070.75,11,0,11.00
02/27/2004,02:47,1070.75,1070.75,1070.75,1070.75,17,0,17.00
02/27/2004,02:48,1071.00,1071.00,1070.75,1070.75,14,2,16.00
02/27/2004,02:49,1070.75,1070.75,1070.75,1070.75,0,18,18.00
02/27/2004,02:50,1070.75,1070.75,1070.75,1070.75,0,3,3.00
02/27/2004,02:51,1070.75,1070.75,1070.75,1070.75,0,4,4.00
02/27/2004,02:52,1070.75,1070.75,1070.75,1070.75,0,1,1.00
02/27/2004,02:54,1070.75,1070.75,1070.75,1070.75,0,10,10.00
02/27/2004,02:55,1070.75,1070.75,1070.50,1070.75,3,9,12.00
02/27/2004,02:56,1070.50,1070.75,1070.50,1070.75,10,61,71.00
02/27/2004,02:57,1070.50,1070.75,1070.50,1070.50,2,60,62.00
02/27/2004,02:58,1070.75,1070.75,1070.75,1070.75,83,0,83.00
02/27/2004,02:59,1070.75,1070.75,1070.50,1070.50,1,1,2.00
02/27/2004,03:00,1070.75,1070.75,1070.75,1070.75,37,0,37.00
02/27/2004,03:01,1070.75,1070.75,1070.75,1070.75,12,0,12.00
02/27/2004,03:05,1070.75,1071.25,1070.75,1071.25,154,1,155.00
02/27/2004,03:06,1071.00,1071.25,1071.00,1071.00,2,70,72.00
02/27/2004,03:07,1071.00,1071.00,1071.00,1071.00,0,17,17.00
02/27/2004,03:08,1071.25,1071.25,1071.00,1071.00,1,6,7.00
02/27/2004,03:09,1071.00,1071.00,1071.00,1071.00,0,4,4.00
02/27/2004,03:10,1071.00,1071.00,1071.00,1071.00,0,25,25.00
02/27/2004,03:11,1071.00,1071.00,1071.00,1071.00,0,8,8.00
02/27/2004,03:12,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/27/2004,03:13,1071.00,1071.00,1071.00,1071.00,0,38,38.00
02/27/2004,03:14,1071.00,1071.00,1071.00,1071.00,0,7,7.00
02/27/2004,03:15,1071.00,1071.00,1071.00,1071.00,0,3,3.00
02/27/2004,03:17,1071.25,1071.50,1071.25,1071.25,279,1,280.00
02/27/2004,03:18,1071.50,1071.50,1071.25,1071.25,20,28,48.00
02/27/2004,03:19,1071.25,1071.50,1071.00,1071.25,20,15,35.00
02/27/2004,03:20,1071.25,1071.25,1071.00,1071.25,2,3,5.00
02/27/2004,03:21,1071.25,1071.25,1071.25,1071.25,31,0,31.00
02/27/2004,03:22,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/27/2004,03:23,1071.00,1071.00,1071.00,1071.00,0,24,24.00
02/27/2004,03:24,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/27/2004,03:25,1071.00,1071.00,1071.00,1071.00,0,35,35.00
02/27/2004,03:26,1071.00,1071.00,1071.00,1071.00,0,9,9.00
02/27/2004,03:30,1071.00,1071.00,1071.00,1071.00,0,5,5.00
02/27/2004,03:31,1071.00,1071.00,1071.00,1071.00,0,6,6.00
02/27/2004,03:32,1071.00,1071.25,1071.00,1071.00,1,10,11.00
02/27/2004,03:33,1071.00,1071.00,1071.00,1071.00,0,27,27.00
02/27/2004,03:34,1071.00,1071.00,1071.00,1071.00,0,8,8.00
02/27/2004,03:35,1070.75,1070.75,1070.75,1070.75,0,111,111.00
02/27/2004,03:36,1070.75,1070.75,1070.50,1070.50,0,23,23.00
02/27/2004,03:37,1070.50,1070.50,1070.25,1070.25,0,96,96.00
02/27/2004,03:38,1070.50,1070.50,1070.50,1070.50,27,0,27.00
02/27/2004,03:39,1070.50,1070.50,1070.50,1070.50,33,0,33.00
02/27/2004,03:41,1070.50,1070.50,1070.50,1070.50,4,0,4.00
02/27/2004,03:42,1070.50,1070.50,1070.50,1070.50,20,0,20.00
02/27/2004,03:44,1070.50,1070.50,1070.50,1070.50,9,0,9.00
02/27/2004,03:45,1070.50,1070.75,1070.50,1070.75,35,0,35.00
02/27/2004,03:46,1070.75,1070.75,1070.75,1070.75,11,0,11.00
02/27/2004,03:47,1070.75,1070.75,1070.75,1070.75,2,0,2.00
02/27/2004,03:48,1071.00,1071.00,1071.00,1071.00,51,0,51.00
02/27/2004,03:49,1071.00,1071.00,1071.00,1071.00,7,0,7.00
02/27/2004,03:50,1071.25,1071.50,1071.25,1071.25,164,17,181.00
02/27/2004,03:51,1071.25,1071.25,1071.25,1071.25,0,63,63.00
02/27/2004,03:52,1071.25,1071.25,1071.25,1071.25,0,101,101.00
02/27/2004,03:53,1071.25,1071.50,1071.25,1071.25,1,75,76.00
02/27/2004,03:54,1071.25,1071.25,1071.25,1071.25,0,25,25.00
02/27/2004,03:55,1071.50,1071.50,1071.25,1071.25,1,50,51.00
02/27/2004,03:56,1071.25,1071.25,1071.25,1071.25,0,18,18.00
02/27/2004,03:57,1071.25,1071.25,1071.00,1071.00,0,42,42.00
02/27/2004,03:58,1071.00,1071.00,1071.00,1071.00,0,12,12.00
02/27/2004,03:59,1071.00,1071.00,1070.75,1070.75,1,32,33.00
02/27/2004,04:00,1070.75,1070.75,1070.75,1070.75,0,12,12.00
02/27/2004,04:01,1070.75,1071.25,1070.75,1071.25,110,2,112.00
02/27/2004,04:02,1071.00,1071.00,1071.00,1071.00,0,3,3.00
02/27/2004,04:03,1071.25,1071.25,1071.25,1071.25,72,0,72.00
02/27/2004,04:04,1071.25,1071.25,1071.25,1071.25,196,0,196.00
02/27/2004,04:05,1071.25,1071.50,1071.25,1071.50,114,0,114.00
02/27/2004,04:06,1071.25,1071.50,1071.25,1071.25,6,68,74.00
02/27/2004,04:07,1071.50,1071.75,1071.25,1071.75,39,1,40.00
02/27/2004,04:08,1071.75,1072.00,1071.75,1071.75,177,13,190.00
02/27/2004,04:09,1071.75,1071.75,1071.75,1071.75,0,43,43.00
02/27/2004,04:10,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/27/2004,04:11,1072.00,1072.00,1072.00,1072.00,60,0,60.00
02/27/2004,04:12,1072.00,1072.25,1071.75,1072.25,200,6,206.00
02/27/2004,04:13,1072.25,1072.25,1072.00,1072.25,314,2,316.00
02/27/2004,04:14,1072.25,1072.25,1072.00,1072.00,8,28,36.00
02/27/2004,04:15,1072.00,1072.00,1072.00,1072.00,0,56,56.00
02/27/2004,04:16,1072.00,1072.00,1071.75,1071.75,0,10,10.00
02/27/2004,04:17,1072.00,1072.00,1071.75,1071.75,5,116,121.00
02/27/2004,04:18,1071.75,1071.75,1071.75,1071.75,0,14,14.00
02/27/2004,04:20,1071.75,1071.75,1071.50,1071.75,55,12,67.00
02/27/2004,04:22,1071.75,1072.00,1071.75,1072.00,9,0,9.00
02/27/2004,04:23,1072.00,1072.00,1072.00,1072.00,1,0,1.00
02/27/2004,04:24,1072.00,1072.00,1072.00,1072.00,8,0,8.00
02/27/2004,04:25,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/27/2004,04:26,1071.75,1071.75,1071.75,1071.75,0,4,4.00
02/27/2004,04:27,1071.75,1071.75,1071.75,1071.75,0,20,20.00
02/27/2004,04:28,1071.75,1071.75,1071.75,1071.75,0,10,10.00
02/27/2004,04:29,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/27/2004,04:31,1071.75,1072.00,1071.75,1072.00,12,1,13.00
02/27/2004,04:32,1072.00,1072.00,1072.00,1072.00,4,0,4.00
02/27/2004,04:33,1072.00,1072.00,1072.00,1072.00,39,0,39.00
02/27/2004,04:34,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/27/2004,04:35,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/27/2004,04:36,1071.75,1071.75,1071.75,1071.75,0,34,34.00
02/27/2004,04:37,1071.75,1071.75,1071.75,1071.75,0,3,3.00
02/27/2004,04:38,1071.75,1071.75,1071.75,1071.75,0,91,91.00
02/27/2004,04:39,1071.75,1071.75,1071.75,1071.75,0,9,9.00
02/27/2004,04:40,1071.75,1071.75,1071.75,1071.75,0,10,10.00
02/27/2004,04:41,1072.00,1072.00,1071.75,1071.75,102,43,145.00
02/27/2004,04:43,1072.00,1072.00,1072.00,1072.00,1,0,1.00
02/27/2004,04:44,1072.00,1072.00,1071.75,1071.75,1,3,4.00
02/27/2004,04:45,1071.75,1071.75,1071.75,1071.75,0,3,3.00
02/27/2004,04:46,1071.75,1072.00,1071.75,1072.00,101,2,103.00
02/27/2004,04:47,1072.00,1072.00,1071.75,1071.75,1,3,4.00
02/27/2004,04:48,1071.75,1071.75,1071.75,1071.75,0,4,4.00
02/27/2004,04:50,1072.00,1072.00,1071.75,1071.75,37,10,47.00
02/27/2004,04:51,1072.00,1072.00,1071.75,1071.75,3,30,33.00
02/27/2004,04:52,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/27/2004,04:53,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/27/2004,04:54,1071.75,1072.00,1071.75,1072.00,19,1,20.00
02/27/2004,04:55,1072.00,1072.00,1071.75,1071.75,5,1,6.00
02/27/2004,04:57,1071.75,1072.00,1071.75,1071.75,1,26,27.00
02/27/2004,05:00,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/27/2004,05:03,1072.00,1072.00,1071.75,1072.00,3,1,4.00
02/27/2004,05:04,1071.75,1072.00,1071.75,1072.00,4,2,6.00
02/27/2004,05:05,1071.75,1071.75,1071.75,1071.75,0,14,14.00
02/27/2004,05:06,1071.75,1072.00,1071.75,1072.00,2,3,5.00
02/27/2004,05:08,1071.75,1072.00,1071.75,1071.75,1,15,16.00
02/27/2004,05:09,1071.75,1071.75,1071.75,1071.75,0,9,9.00
02/27/2004,05:10,1071.75,1072.00,1071.75,1071.75,8,5,13.00
02/27/2004,05:11,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/27/2004,05:12,1071.75,1072.00,1071.75,1071.75,1,6,7.00
02/27/2004,05:13,1071.75,1071.75,1071.75,1071.75,0,6,6.00
02/27/2004,05:14,1071.75,1072.00,1071.75,1072.00,10,3,13.00
02/27/2004,05:15,1072.00,1072.00,1071.75,1071.75,1,30,31.00
02/27/2004,05:16,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/27/2004,05:17,1071.75,1071.75,1071.75,1071.75,0,17,17.00
02/27/2004,05:18,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/27/2004,05:20,1071.75,1072.00,1071.75,1071.75,2,6,8.00
02/27/2004,05:21,1071.75,1071.75,1071.75,1071.75,0,12,12.00
02/27/2004,05:24,1072.00,1072.00,1071.75,1072.00,33,5,38.00
02/27/2004,05:25,1072.00,1072.00,1072.00,1072.00,17,0,17.00
02/27/2004,05:26,1072.00,1072.00,1072.00,1072.00,16,0,16.00
02/27/2004,05:27,1072.00,1072.00,1072.00,1072.00,33,0,33.00
02/27/2004,05:28,1072.00,1072.00,1072.00,1072.00,5,0,5.00
02/27/2004,05:29,1072.25,1072.25,1072.25,1072.25,22,0,22.00
02/27/2004,05:30,1072.25,1072.25,1072.00,1072.25,13,1,14.00
02/27/2004,05:31,1072.00,1072.50,1072.00,1072.25,69,8,77.00
02/27/2004,05:32,1072.50,1072.50,1072.00,1072.00,1,1,2.00
02/27/2004,05:33,1072.00,1072.00,1072.00,1072.00,0,3,3.00
02/27/2004,05:34,1072.25,1072.25,1072.25,1072.25,4,0,4.00
02/27/2004,05:35,1072.25,1072.50,1072.25,1072.50,150,22,172.00
02/27/2004,05:36,1072.25,1072.25,1072.25,1072.25,0,27,27.00
02/27/2004,05:37,1072.25,1072.25,1072.25,1072.25,0,47,47.00
02/27/2004,05:38,1072.00,1072.00,1072.00,1072.00,0,60,60.00
02/27/2004,05:39,1072.00,1072.00,1072.00,1072.00,0,29,29.00
02/27/2004,05:40,1072.25,1072.25,1072.25,1072.25,1,0,1.00
02/27/2004,05:41,1072.00,1072.00,1072.00,1072.00,0,1,1.00
02/27/2004,05:42,1072.00,1072.00,1071.75,1071.75,0,37,37.00
02/27/2004,05:43,1072.00,1072.00,1072.00,1072.00,20,0,20.00
02/27/2004,05:44,1072.00,1072.00,1071.75,1071.75,11,9,20.00
02/27/2004,05:45,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/27/2004,05:46,1071.75,1071.75,1071.50,1071.75,11,68,79.00
02/27/2004,05:47,1071.75,1071.75,1071.75,1071.75,18,0,18.00
02/27/2004,05:48,1071.75,1071.75,1071.75,1071.75,4,0,4.00
02/27/2004,05:49,1071.75,1071.75,1071.75,1071.75,13,0,13.00
02/27/2004,05:50,1071.75,1071.75,1071.75,1071.75,1,0,1.00
02/27/2004,05:51,1071.75,1071.75,1071.75,1071.75,2,0,2.00
02/27/2004,05:53,1071.75,1071.75,1071.75,1071.75,3,0,3.00
02/27/2004,05:55,1071.50,1071.50,1071.50,1071.50,0,11,11.00
02/27/2004,05:57,1071.50,1071.75,1071.50,1071.75,50,1,51.00
02/27/2004,05:58,1071.75,1071.75,1071.75,1071.75,1,0,1.00
02/27/2004,06:00,1071.50,1071.50,1071.50,1071.50,0,98,98.00
02/27/2004,06:01,1071.50,1071.75,1071.50,1071.75,19,24,43.00
02/27/2004,06:04,1071.50,1071.50,1071.50,1071.50,0,4,4.00
02/27/2004,06:05,1071.50,1071.50,1071.25,1071.25,0,85,85.00
02/27/2004,06:06,1071.25,1071.25,1071.25,1071.25,0,17,17.00
02/27/2004,06:07,1071.25,1071.25,1071.00,1071.00,0,30,30.00
02/27/2004,06:09,1071.25,1071.25,1071.25,1071.25,15,0,15.00
02/27/2004,06:10,1071.25,1071.25,1071.25,1071.25,24,0,24.00
02/27/2004,06:11,1071.25,1071.25,1071.25,1071.25,15,0,15.00
02/27/2004,06:13,1071.25,1071.25,1071.25,1071.25,26,0,26.00
02/27/2004,06:14,1071.25,1071.25,1071.25,1071.25,5,0,5.00
02/27/2004,06:15,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/27/2004,06:16,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/27/2004,06:17,1071.25,1071.25,1071.25,1071.25,12,0,12.00
02/27/2004,06:19,1071.00,1071.00,1071.00,1071.00,0,81,81.00
02/27/2004,06:20,1071.00,1071.00,1071.00,1071.00,0,25,25.00
02/27/2004,06:22,1071.00,1071.00,1070.75,1070.75,0,2,2.00
02/27/2004,06:24,1070.75,1070.75,1070.75,1070.75,0,59,59.00
02/27/2004,06:25,1071.00,1071.00,1070.75,1070.75,47,32,79.00
02/27/2004,06:26,1071.00,1071.00,1070.50,1070.50,12,13,25.00
02/27/2004,06:27,1070.75,1070.75,1070.75,1070.75,36,0,36.00
02/27/2004,06:28,1070.75,1070.75,1070.75,1070.75,21,0,21.00
02/27/2004,06:29,1071.00,1071.00,1070.75,1070.75,6,9,15.00
02/27/2004,06:30,1070.75,1070.75,1070.75,1070.75,0,7,7.00
02/27/2004,06:31,1070.75,1070.75,1070.75,1070.75,0,8,8.00
02/27/2004,06:32,1070.75,1070.75,1070.50,1070.75,1,30,31.00
02/27/2004,06:33,1070.50,1070.50,1070.50,1070.50,0,16,16.00
02/27/2004,06:35,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/27/2004,06:36,1070.75,1071.00,1070.50,1070.75,90,11,101.00
02/27/2004,06:37,1071.00,1071.25,1071.00,1071.25,55,0,55.00
02/27/2004,06:38,1071.25,1071.25,1071.25,1071.25,143,0,143.00
02/27/2004,06:39,1071.50,1071.50,1071.25,1071.25,56,34,90.00
02/27/2004,06:40,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/27/2004,06:41,1071.00,1071.00,1071.00,1071.00,0,3,3.00
02/27/2004,06:42,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/27/2004,06:43,1071.25,1071.25,1071.00,1071.00,1,19,20.00
02/27/2004,06:44,1071.00,1071.00,1071.00,1071.00,0,22,22.00
02/27/2004,06:45,1071.00,1071.00,1071.00,1071.00,0,24,24.00
02/27/2004,06:46,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/27/2004,06:49,1071.00,1071.00,1071.00,1071.00,0,74,74.00
02/27/2004,06:50,1071.00,1071.00,1070.75,1070.75,0,34,34.00
02/27/2004,06:51,1070.75,1070.75,1070.75,1070.75,0,57,57.00
02/27/2004,06:52,1070.75,1070.75,1070.50,1070.75,2,36,38.00
02/27/2004,06:53,1070.50,1070.50,1070.50,1070.50,0,6,6.00
02/27/2004,06:54,1070.50,1070.50,1070.50,1070.50,0,100,100.00
02/27/2004,06:55,1070.50,1070.50,1070.25,1070.25,0,59,59.00
02/27/2004,06:56,1070.50,1070.75,1070.50,1070.50,64,27,91.00
02/27/2004,06:57,1070.75,1070.75,1070.50,1070.75,23,1,24.00
02/27/2004,06:58,1070.75,1071.00,1070.75,1070.75,98,10,108.00
02/27/2004,06:59,1070.75,1070.75,1070.75,1070.75,0,14,14.00
02/27/2004,07:00,1070.75,1071.00,1070.75,1071.00,12,21,33.00
02/27/2004,07:01,1070.75,1070.75,1070.75,1070.75,0,4,4.00
02/27/2004,07:02,1071.00,1071.00,1071.00,1071.00,3,0,3.00
02/27/2004,07:03,1070.75,1071.00,1070.75,1071.00,6,4,10.00
02/27/2004,07:04,1071.00,1071.00,1071.00,1071.00,84,0,84.00
02/27/2004,07:05,1070.75,1071.25,1070.75,1071.00,39,18,57.00
02/27/2004,07:06,1071.00,1071.25,1071.00,1071.00,12,17,29.00
02/27/2004,07:07,1071.00,1071.00,1071.00,1071.00,0,6,6.00
02/27/2004,07:08,1071.00,1071.25,1071.00,1071.00,1,3,4.00
02/27/2004,07:09,1071.25,1071.25,1071.00,1071.00,10,9,19.00
02/27/2004,07:10,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/27/2004,07:11,1071.00,1071.00,1071.00,1071.00,0,14,14.00
02/27/2004,07:12,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/27/2004,07:13,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/27/2004,07:14,1071.25,1071.25,1071.00,1071.00,2,5,7.00
02/27/2004,07:16,1071.00,1071.25,1071.00,1071.00,2,57,59.00
02/27/2004,07:17,1071.25,1071.25,1071.00,1071.25,36,26,62.00
02/27/2004,07:18,1071.25,1071.25,1071.00,1071.00,16,18,34.00
02/27/2004,07:19,1071.00,1071.25,1070.75,1070.75,3,28,31.00
02/27/2004,07:20,1070.75,1071.00,1070.75,1071.00,7,1,8.00
02/27/2004,07:21,1071.00,1071.00,1070.75,1071.00,30,1,31.00
02/27/2004,07:22,1071.00,1071.25,1070.75,1070.75,79,51,130.00
02/27/2004,07:23,1071.00,1071.50,1071.00,1071.25,143,52,195.00
02/27/2004,07:24,1071.25,1071.25,1070.75,1070.75,2,56,58.00
02/27/2004,07:25,1071.00,1071.25,1070.75,1070.75,79,219,298.00
02/27/2004,07:26,1070.75,1071.00,1070.50,1070.75,26,102,128.00
02/27/2004,07:27,1071.00,1071.00,1070.75,1070.75,1,48,49.00
02/27/2004,07:28,1070.75,1071.00,1070.75,1070.75,1,82,83.00
02/27/2004,07:29,1070.75,1071.00,1070.75,1070.75,29,24,53.00
02/27/2004,07:30,1070.75,1071.00,1070.50,1071.00,46,48,94.00
02/27/2004,07:31,1070.75,1072.00,1070.50,1071.50,810,356,1166.00
02/27/2004,07:32,1071.25,1071.25,1070.75,1071.00,66,197,263.00
02/27/2004,07:33,1071.00,1072.50,1071.00,1072.50,795,141,936.00
02/27/2004,07:34,1072.50,1072.50,1071.75,1071.75,116,656,772.00
02/27/2004,07:35,1071.75,1072.00,1071.50,1071.50,193,400,593.00
02/27/2004,07:36,1071.75,1071.75,1071.50,1071.75,234,1,235.00
02/27/2004,07:37,1071.75,1072.00,1071.75,1071.75,93,4,97.00
02/27/2004,07:38,1071.75,1072.00,1071.75,1071.75,54,527,581.00
02/27/2004,07:39,1071.75,1071.75,1071.75,1071.75,0,183,183.00
02/27/2004,07:40,1071.75,1071.75,1071.50,1071.50,1,188,189.00
02/27/2004,07:41,1071.50,1071.75,1071.50,1071.50,3,2,5.00
02/27/2004,07:42,1071.75,1071.75,1071.50,1071.50,1,4,5.00
02/27/2004,07:43,1071.50,1071.75,1071.50,1071.50,2,7,9.00
02/27/2004,07:44,1071.50,1071.50,1071.50,1071.50,0,71,71.00
02/27/2004,07:45,1071.75,1071.75,1071.50,1071.50,1,56,57.00
02/27/2004,07:46,1071.50,1071.50,1071.50,1071.50,0,199,199.00
02/27/2004,07:47,1071.50,1071.50,1071.25,1071.50,22,119,141.00
02/27/2004,07:48,1071.25,1071.50,1071.25,1071.25,3,9,12.00
02/27/2004,07:49,1071.25,1071.50,1071.25,1071.50,17,2,19.00
02/27/2004,07:50,1071.50,1071.75,1071.50,1071.50,138,2,140.00
02/27/2004,07:51,1071.50,1071.50,1071.50,1071.50,0,1,1.00
02/27/2004,07:52,1071.50,1071.50,1071.50,1071.50,0,3,3.00
02/27/2004,07:53,1071.50,1071.50,1071.50,1071.50,0,107,107.00
02/27/2004,07:54,1071.50,1071.50,1071.50,1071.50,0,3,3.00
02/27/2004,07:55,1071.75,1071.75,1071.75,1071.75,28,0,28.00
02/27/2004,07:56,1071.75,1071.75,1071.75,1071.75,2,0,2.00
02/27/2004,07:58,1071.50,1071.75,1071.50,1071.75,1,1,2.00
02/27/2004,07:59,1071.50,1071.50,1071.50,1071.50,0,2,2.00
02/27/2004,08:00,1071.50,1071.75,1071.50,1071.75,1,91,92.00
02/27/2004,08:01,1071.75,1071.75,1071.50,1071.50,1,19,20.00
02/27/2004,08:02,1071.50,1071.75,1071.50,1071.75,12,2,14.00
02/27/2004,08:03,1071.75,1071.75,1071.75,1071.75,256,0,256.00
02/27/2004,08:04,1071.75,1072.00,1071.75,1072.00,57,0,57.00
02/27/2004,08:05,1072.00,1072.00,1071.75,1071.75,6,6,12.00
02/27/2004,08:06,1071.75,1071.75,1071.75,1071.75,0,47,47.00
02/27/2004,08:07,1071.50,1071.75,1071.50,1071.50,1,6,7.00
02/27/2004,08:08,1071.50,1071.75,1071.50,1071.75,1,13,14.00
02/27/2004,08:09,1071.50,1071.75,1071.50,1071.75,10,26,36.00
02/27/2004,08:10,1071.50,1071.75,1071.50,1071.50,7,10,17.00
02/27/2004,08:11,1071.50,1071.75,1071.25,1071.25,3,151,154.00
02/27/2004,08:12,1071.25,1071.50,1071.25,1071.50,10,5,15.00
02/27/2004,08:13,1071.50,1071.50,1071.25,1071.25,1,2,3.00
02/27/2004,08:14,1071.25,1071.25,1071.00,1071.00,0,231,231.00
02/27/2004,08:15,1071.00,1071.25,1071.00,1071.00,3,55,58.00
02/27/2004,08:16,1071.25,1071.25,1071.25,1071.25,27,0,27.00
02/27/2004,08:17,1071.25,1071.25,1071.00,1071.25,179,10,189.00
02/27/2004,08:18,1071.25,1071.25,1071.00,1071.00,101,19,120.00
02/27/2004,08:19,1071.25,1071.25,1071.00,1071.25,69,1,70.00
02/27/2004,08:20,1071.00,1071.00,1071.00,1071.00,0,10,10.00
02/27/2004,08:21,1071.00,1071.25,1071.00,1071.25,6,15,21.00
02/27/2004,08:22,1071.00,1071.25,1071.00,1071.25,86,1,87.00
02/27/2004,08:23,1071.00,1071.25,1071.00,1071.00,63,5,68.00
02/27/2004,08:24,1071.25,1071.25,1071.00,1071.25,7,1,8.00
02/27/2004,08:25,1071.00,1071.25,1071.00,1071.00,2,215,217.00
02/27/2004,08:26,1071.00,1071.25,1071.00,1071.00,3,18,21.00
02/27/2004,08:27,1071.25,1071.25,1071.00,1071.00,2,4,6.00
02/27/2004,08:28,1071.00,1071.25,1070.75,1071.00,96,216,312.00
02/27/2004,08:29,1070.75,1071.00,1070.75,1070.75,67,62,129.00
02/27/2004,08:30,1070.75,1071.00,1070.50,1070.50,227,561,788.00
02/27/2004,08:31,1070.50,1070.75,1069.75,1070.00,811,2406,3217.00
02/27/2004,08:32,1070.00,1070.25,1069.75,1070.25,720,1107,1827.00
02/27/2004,08:33,1070.25,1070.50,1070.00,1070.50,1160,494,1654.00
02/27/2004,08:34,1070.50,1071.00,1070.50,1070.75,2674,576,3250.00
02/27/2004,08:35,1070.75,1070.75,1069.75,1070.00,334,1753,2087.00
02/27/2004,08:36,1070.25,1070.25,1069.75,1070.00,1058,550,1608.00
02/27/2004,08:37,1070.00,1070.50,1069.75,1070.50,453,313,766.00
02/27/2004,08:38,1070.25,1070.50,1070.25,1070.50,78,293,371.00
02/27/2004,08:39,1070.25,1071.00,1070.25,1070.50,1519,544,2063.00
02/27/2004,08:40,1070.50,1071.00,1070.25,1070.25,288,1564,1852.00
02/27/2004,08:41,1070.25,1071.00,1070.00,1070.75,931,584,1515.00
02/27/2004,08:42,1070.50,1071.50,1070.50,1071.25,1743,291,2034.00
02/27/2004,08:43,1071.00,1071.25,1070.50,1070.75,718,929,1647.00
02/27/2004,08:44,1070.50,1071.00,1070.50,1070.75,490,469,959.00
02/27/2004,08:45,1070.50,1070.75,1070.25,1070.50,318,690,1008.00
02/27/2004,08:46,1070.50,1070.75,1070.25,1070.25,378,1018,1396.00
02/27/2004,08:47,1070.25,1071.00,1070.25,1070.50,1411,827,2238.00
02/27/2004,08:48,1070.75,1071.00,1070.25,1071.00,333,310,643.00
02/27/2004,08:49,1070.75,1071.25,1070.25,1070.25,734,739,1473.00
02/27/2004,08:50,1070.50,1071.50,1070.50,1070.75,1734,937,2671.00
02/27/2004,08:51,1071.00,1071.75,1070.75,1071.50,1223,481,1704.00
02/27/2004,08:52,1071.50,1072.50,1071.50,1072.25,3449,1245,4694.00
02/27/2004,08:53,1072.25,1072.50,1071.50,1071.75,1133,1888,3021.00
02/27/2004,08:54,1072.00,1072.25,1071.75,1072.00,549,619,1168.00
02/27/2004,08:55,1071.75,1072.00,1071.50,1071.50,161,725,886.00
02/27/2004,08:56,1071.75,1072.00,1071.50,1071.75,540,538,1078.00
02/27/2004,08:57,1071.75,1072.00,1071.50,1071.75,481,708,1189.00
02/27/2004,08:58,1072.00,1072.50,1071.75,1072.25,2628,292,2920.00
02/27/2004,08:59,1072.25,1072.50,1071.50,1072.00,1284,1233,2517.00
02/27/2004,09:00,1072.00,1072.25,1071.75,1071.75,418,267,685.00
02/27/2004,09:01,1071.75,1072.75,1071.75,1072.75,1500,974,2474.00
02/27/2004,09:02,1072.50,1073.50,1072.50,1073.50,3602,1194,4796.00
02/27/2004,09:03,1073.50,1073.75,1073.00,1073.50,2071,1422,3493.00
02/27/2004,09:04,1073.50,1075.00,1073.25,1075.00,9441,3931,13372.00
02/27/2004,09:05,1075.25,1075.25,1074.25,1075.25,2444,1896,4340.00
02/27/2004,09:06,1075.25,1075.75,1074.75,1074.75,2880,2130,5010.00
02/27/2004,09:07,1074.75,1075.50,1074.50,1075.00,1753,693,2446.00
02/27/2004,09:08,1075.25,1075.25,1075.00,1075.00,181,1179,1360.00
02/27/2004,09:09,1075.00,1075.25,1074.25,1074.75,1097,1930,3027.00
02/27/2004,09:10,1074.50,1075.00,1074.25,1074.75,1242,825,2067.00
02/27/2004,09:11,1074.75,1075.00,1074.50,1074.75,364,532,896.00
02/27/2004,09:12,1074.75,1075.75,1074.75,1075.75,4766,1362,6128.00
02/27/2004,09:13,1075.50,1076.25,1075.25,1075.25,4675,2568,7243.00
02/27/2004,09:14,1075.25,1075.50,1074.50,1074.50,918,3723,4641.00
02/27/2004,09:15,1074.50,1075.00,1074.50,1075.00,905,679,1584.00
02/27/2004,09:16,1074.75,1075.00,1074.50,1075.00,1062,1123,2185.00
02/27/2004,09:17,1074.75,1075.25,1074.50,1074.50,346,715,1061.00
02/27/2004,09:18,1074.50,1075.00,1074.25,1074.75,262,1951,2213.00
02/27/2004,09:19,1074.50,1075.00,1074.50,1074.75,941,795,1736.00
02/27/2004,09:20,1074.75,1075.00,1074.50,1074.75,609,167,776.00
02/27/2004,09:21,1075.00,1075.00,1074.50,1074.75,189,336,525.00
02/27/2004,09:22,1074.75,1075.00,1074.50,1074.75,734,680,1414.00
02/27/2004,09:23,1075.00,1075.25,1074.75,1075.25,806,154,960.00
02/27/2004,09:24,1075.25,1075.25,1074.75,1074.75,199,524,723.00
02/27/2004,09:25,1074.75,1075.00,1074.25,1074.25,216,1814,2030.00
02/27/2004,09:26,1074.25,1074.50,1073.75,1073.75,293,1736,2029.00
02/27/2004,09:27,1074.00,1074.25,1073.50,1073.50,1932,2252,4184.00
02/27/2004,09:28,1073.75,1073.75,1073.25,1073.75,815,1850,2665.00
02/27/2004,09:29,1073.75,1073.75,1073.25,1073.50,260,489,749.00
02/27/2004,09:30,1073.50,1073.50,1072.75,1073.25,1510,2811,4321.00
02/27/2004,09:31,1073.25,1073.75,1073.00,1073.75,1969,197,2166.00
02/27/2004,09:32,1073.75,1074.00,1073.50,1073.75,406,664,1070.00
02/27/2004,09:33,1073.75,1074.00,1073.25,1073.50,522,611,1133.00
02/27/2004,09:34,1073.50,1073.75,1073.25,1073.50,95,277,372.00
02/27/2004,09:35,1073.50,1074.00,1073.50,1074.00,1097,149,1246.00
02/27/2004,09:36,1074.00,1074.25,1073.50,1073.75,361,270,631.00
02/27/2004,09:37,1073.75,1073.75,1073.00,1073.75,593,954,1547.00
02/27/2004,09:38,1073.50,1074.25,1073.50,1073.75,1239,382,1621.00
02/27/2004,09:39,1073.75,1074.00,1073.75,1073.75,79,233,312.00
02/27/2004,09:40,1074.00,1074.00,1073.75,1073.75,7,217,224.00
02/27/2004,09:41,1074.00,1074.00,1073.50,1073.50,22,684,706.00
02/27/2004,09:42,1073.50,1074.00,1073.50,1073.75,792,48,840.00
02/27/2004,09:43,1074.00,1074.00,1073.25,1073.75,297,473,770.00
02/27/2004,09:44,1073.50,1073.50,1073.00,1073.25,292,643,935.00
02/27/2004,09:45,1073.25,1073.75,1073.25,1073.50,347,64,411.00
02/27/2004,09:46,1073.75,1073.75,1073.50,1073.75,279,163,442.00
02/27/2004,09:47,1073.75,1073.75,1073.50,1073.50,106,19,125.00
02/27/2004,09:48,1073.75,1073.75,1073.50,1073.75,28,45,73.00
02/27/2004,09:49,1073.50,1073.75,1072.75,1073.50,1162,1667,2829.00
02/27/2004,09:50,1073.50,1073.75,1073.50,1073.75,20,20,40.00
02/27/2004,09:51,1073.50,1074.25,1073.50,1074.00,1328,48,1376.00
02/27/2004,09:52,1074.25,1074.50,1074.00,1074.50,670,169,839.00
02/27/2004,09:53,1074.50,1075.00,1074.25,1074.50,2162,841,3003.00
02/27/2004,09:54,1074.75,1075.00,1074.50,1075.00,798,594,1392.00
02/27/2004,09:55,1075.00,1075.00,1074.50,1074.50,629,387,1016.00
02/27/2004,09:56,1074.50,1074.75,1074.25,1074.25,22,1610,1632.00
02/27/2004,09:57,1074.25,1074.50,1073.75,1074.00,81,466,547.00
02/27/2004,09:58,1074.00,1074.00,1073.75,1074.00,121,14,135.00
02/27/2004,09:59,1074.00,1074.00,1073.50,1073.75,248,889,1137.00
02/27/2004,10:00,1073.75,1073.75,1073.25,1073.25,349,1322,1671.00
02/27/2004,10:01,1073.25,1073.50,1073.00,1073.25,530,872,1402.00
02/27/2004,10:02,1073.25,1073.50,1073.25,1073.25,490,144,634.00
02/27/2004,10:03,1073.25,1073.50,1073.00,1073.50,146,763,909.00
02/27/2004,10:04,1073.50,1073.75,1073.50,1073.50,179,76,255.00
02/27/2004,10:05,1073.75,1074.00,1073.75,1073.75,287,360,647.00
02/27/2004,10:06,1073.75,1074.00,1073.75,1074.00,678,40,718.00
02/27/2004,10:07,1074.00,1074.00,1073.75,1073.75,118,76,194.00
02/27/2004,10:08,1073.75,1074.00,1073.75,1074.00,8,52,60.00
02/27/2004,10:09,1074.00,1074.25,1073.75,1073.75,369,304,673.00
02/27/2004,10:10,1074.00,1074.50,1073.75,1074.50,738,12,750.00
02/27/2004,10:11,1074.50,1074.50,1074.00,1074.00,37,318,355.00
02/27/2004,10:12,1074.00,1074.25,1074.00,1074.00,27,28,55.00
02/27/2004,10:13,1074.00,1074.50,1074.00,1074.00,289,266,555.00
02/27/2004,10:14,1074.25,1074.75,1074.00,1074.75,450,679,1129.00
02/27/2004,10:15,1074.50,1074.75,1074.25,1074.25,30,640,670.00
02/27/2004,10:16,1074.50,1074.50,1074.00,1074.25,515,270,785.00
02/27/2004,10:17,1074.25,1074.50,1074.00,1074.00,90,154,244.00
02/27/2004,10:18,1074.00,1074.25,1074.00,1074.25,19,57,76.00
02/27/2004,10:19,1074.00,1074.25,1074.00,1074.00,7,402,409.00
02/27/2004,10:20,1074.00,1074.25,1073.75,1074.00,10,260,270.00
02/27/2004,10:21,1074.00,1074.00,1073.50,1073.50,87,448,535.00
02/27/2004,10:22,1073.75,1073.75,1073.50,1073.50,4,278,282.00
02/27/2004,10:23,1073.50,1073.75,1073.25,1073.50,135,579,714.00
02/27/2004,10:24,1073.50,1074.00,1073.50,1073.50,435,400,835.00
02/27/2004,10:25,1073.50,1074.00,1073.50,1074.00,225,51,276.00
02/27/2004,10:26,1073.75,1074.00,1072.75,1072.75,405,1598,2003.00
02/27/2004,10:27,1073.00,1073.50,1072.50,1073.25,1361,1692,3053.00
02/27/2004,10:28,1073.25,1073.50,1072.50,1072.50,338,1542,1880.00
02/27/2004,10:29,1072.75,1073.00,1072.50,1072.50,504,1096,1600.00
02/27/2004,10:30,1072.75,1073.00,1072.50,1072.75,876,334,1210.00
02/27/2004,10:31,1072.75,1073.00,1072.50,1072.50,265,376,641.00
02/27/2004,10:32,1072.75,1073.25,1072.50,1073.25,997,112,1109.00
02/27/2004,10:33,1073.00,1073.25,1072.00,1072.00,116,3396,3512.00
02/27/2004,10:34,1072.00,1072.25,1071.00,1071.25,1399,5908,7307.00
02/27/2004,10:35,1071.00,1071.25,1070.75,1071.25,1627,1483,3110.00
02/27/2004,10:36,1071.25,1071.50,1071.00,1071.25,786,468,1254.00
02/27/2004,10:37,1071.25,1071.50,1070.00,1070.25,1238,3943,5181.00
02/27/2004,10:38,1070.25,1071.00,1070.25,1070.75,2416,1158,3574.00
02/27/2004,10:39,1070.75,1071.00,1070.00,1070.25,886,1281,2167.00
02/27/2004,10:40,1070.00,1070.50,1069.75,1070.25,1462,1990,3452.00
02/27/2004,10:41,1070.50,1070.50,1069.00,1069.00,1254,4723,5977.00
02/27/2004,10:42,1069.00,1070.00,1069.00,1069.75,2046,955,3001.00
02/27/2004,10:43,1069.75,1070.00,1069.00,1069.25,691,2901,3592.00
02/27/2004,10:44,1069.25,1069.75,1069.00,1069.50,1023,687,1710.00
02/27/2004,10:45,1069.50,1069.50,1068.50,1068.75,937,2025,2962.00
02/27/2004,10:46,1068.75,1069.50,1068.50,1069.50,1851,1160,3011.00
02/27/2004,10:47,1069.25,1069.50,1069.25,1069.50,276,119,395.00
02/27/2004,10:48,1069.50,1069.75,1068.75,1069.75,1008,888,1896.00
02/27/2004,10:49,1069.50,1069.75,1069.00,1069.25,808,789,1597.00
02/27/2004,10:50,1069.25,1069.50,1068.25,1068.50,1073,3549,4622.00
02/27/2004,10:51,1068.25,1068.75,1066.50,1066.75,1655,7871,9526.00
02/27/2004,10:52,1067.00,1067.00,1064.75,1065.75,3648,5089,8737.00
02/27/2004,10:53,1066.00,1066.00,1065.25,1066.00,1969,2478,4447.00
02/27/2004,10:54,1065.75,1067.00,1065.75,1066.75,3973,1841,5814.00
02/27/2004,10:55,1066.75,1067.25,1066.50,1067.00,1456,1430,2886.00
02/27/2004,10:56,1067.25,1067.25,1066.50,1066.50,243,1061,1304.00
02/27/2004,10:57,1066.50,1067.00,1066.25,1066.50,437,1150,1587.00
02/27/2004,10:58,1066.75,1067.25,1066.50,1067.00,653,641,1294.00
02/27/2004,10:59,1067.00,1067.00,1066.50,1066.75,665,440,1105.00
02/27/2004,11:00,1066.75,1067.25,1066.50,1067.25,1247,809,2056.00
02/27/2004,11:01,1067.00,1067.50,1067.00,1067.25,2073,1182,3255.00
02/27/2004,11:02,1067.25,1067.50,1067.25,1067.50,673,245,918.00
02/27/2004,11:03,1067.50,1067.75,1067.25,1067.75,1539,170,1709.00
02/27/2004,11:04,1068.00,1068.00,1067.50,1067.75,623,661,1284.00
02/27/2004,11:05,1067.75,1068.00,1067.75,1067.75,189,274,463.00
02/27/2004,11:06,1067.75,1068.00,1067.50,1067.75,1084,1064,2148.00
02/27/2004,11:07,1067.50,1067.75,1067.25,1067.50,118,458,576.00
02/27/2004,11:08,1067.50,1067.75,1067.25,1067.25,410,1152,1562.00
02/27/2004,11:09,1067.25,1067.75,1067.25,1067.50,990,384,1374.00
02/27/2004,11:10,1067.50,1068.25,1067.50,1068.25,818,88,906.00
02/27/2004,11:11,1068.25,1068.50,1068.00,1068.00,996,459,1455.00
02/27/2004,11:12,1068.25,1068.25,1067.75,1067.75,354,347,701.00
02/27/2004,11:13,1067.75,1068.25,1067.75,1068.25,106,18,124.00
02/27/2004,11:14,1068.00,1068.50,1068.00,1068.25,461,658,1119.00
02/27/2004,11:15,1068.00,1068.25,1068.00,1068.25,140,156,296.00
02/27/2004,11:16,1068.00,1068.25,1068.00,1068.00,32,503,535.00
02/27/2004,11:17,1068.00,1068.25,1067.75,1068.00,281,24,305.00
02/27/2004,11:18,1068.00,1068.25,1068.00,1068.25,183,131,314.00
02/27/2004,11:19,1068.25,1068.50,1068.00,1068.00,279,310,589.00
02/27/2004,11:20,1068.00,1068.25,1067.75,1068.00,188,663,851.00
02/27/2004,11:21,1068.00,1068.25,1067.25,1067.25,303,1575,1878.00
02/27/2004,11:22,1067.25,1067.75,1067.25,1067.25,343,693,1036.00
02/27/2004,11:23,1067.25,1067.75,1067.25,1067.50,191,36,227.00
02/27/2004,11:24,1067.75,1067.75,1067.50,1067.75,311,5,316.00
02/27/2004,11:25,1067.75,1068.00,1067.75,1067.75,25,23,48.00
02/27/2004,11:26,1068.00,1068.00,1067.50,1067.50,291,1062,1353.00
02/27/2004,11:27,1067.50,1067.50,1066.75,1067.25,499,1354,1853.00
02/27/2004,11:28,1067.50,1067.50,1067.00,1067.25,328,247,575.00
02/27/2004,11:29,1067.25,1068.00,1067.25,1068.00,983,31,1014.00
02/27/2004,11:30,1068.00,1068.00,1067.75,1068.00,97,57,154.00
02/27/2004,11:31,1068.00,1068.25,1067.75,1068.25,218,64,282.00
02/27/2004,11:32,1068.25,1068.50,1068.00,1068.25,327,108,435.00
02/27/2004,11:33,1068.00,1068.25,1068.00,1068.25,221,29,250.00
02/27/2004,11:34,1068.25,1068.50,1068.00,1068.25,434,110,544.00
02/27/2004,11:35,1068.00,1068.25,1067.75,1068.00,98,219,317.00
02/27/2004,11:36,1068.25,1068.50,1068.00,1068.50,174,34,208.00
02/27/2004,11:37,1068.25,1068.50,1068.25,1068.50,101,143,244.00
02/27/2004,11:38,1068.50,1069.25,1068.25,1069.00,2456,614,3070.00
02/27/2004,11:39,1069.00,1069.00,1068.75,1069.00,532,180,712.00
02/27/2004,11:40,1068.75,1069.00,1068.75,1068.75,123,88,211.00
02/27/2004,11:41,1068.75,1069.00,1068.75,1069.00,380,43,423.00
02/27/2004,11:42,1069.00,1069.00,1068.75,1069.00,216,7,223.00
02/27/2004,11:43,1069.00,1069.00,1068.75,1068.75,215,16,231.00
02/27/2004,11:44,1068.75,1069.00,1068.50,1068.75,117,745,862.00
02/27/2004,11:45,1068.50,1068.75,1068.25,1068.50,132,579,711.00
02/27/2004,11:46,1068.50,1068.75,1068.25,1068.75,236,135,371.00
02/27/2004,11:47,1068.50,1068.75,1068.50,1068.75,129,21,150.00
02/27/2004,11:48,1068.75,1069.00,1068.75,1068.75,82,71,153.00
02/27/2004,11:49,1069.00,1069.00,1068.75,1069.00,81,37,118.00
02/27/2004,11:50,1069.00,1069.00,1068.75,1069.00,18,54,72.00
02/27/2004,11:51,1069.00,1069.00,1068.75,1068.75,43,2,45.00
02/27/2004,11:52,1069.00,1069.25,1068.75,1069.00,169,25,194.00
02/27/2004,11:53,1069.00,1069.25,1068.75,1069.00,164,179,343.00
02/27/2004,11:54,1069.00,1069.25,1068.75,1068.75,38,59,97.00
02/27/2004,11:55,1068.75,1069.00,1068.50,1068.75,7,511,518.00
02/27/2004,11:56,1068.50,1068.75,1068.25,1068.50,21,1135,1156.00
02/27/2004,11:57,1068.25,1068.50,1068.00,1068.00,416,413,829.00
02/27/2004,11:58,1068.00,1068.75,1068.00,1068.75,776,3,779.00
02/27/2004,11:59,1068.75,1069.00,1068.75,1068.75,292,168,460.00
02/27/2004,12:00,1068.75,1068.75,1068.50,1068.50,90,109,199.00
02/27/2004,12:01,1068.75,1069.00,1068.50,1069.00,331,37,368.00
02/27/2004,12:02,1069.00,1069.00,1068.75,1069.00,24,11,35.00
02/27/2004,12:03,1069.00,1069.25,1068.75,1069.00,426,106,532.00
02/27/2004,12:04,1069.00,1069.25,1068.75,1069.00,315,92,407.00
02/27/2004,12:05,1069.00,1069.75,1069.00,1069.50,1453,849,2302.00
02/27/2004,12:06,1069.75,1070.00,1069.50,1069.75,655,331,986.00
02/27/2004,12:07,1069.75,1069.75,1069.50,1069.50,8,373,381.00
02/27/2004,12:08,1069.50,1070.00,1069.25,1069.50,723,918,1641.00
02/27/2004,12:09,1069.75,1070.00,1069.25,1069.75,771,168,939.00
02/27/2004,12:10,1070.00,1070.00,1069.25,1069.50,66,465,531.00
02/27/2004,12:11,1069.25,1069.50,1069.25,1069.50,214,10,224.00
02/27/2004,12:12,1069.50,1069.75,1069.25,1069.25,114,89,203.00
02/27/2004,12:13,1069.25,1069.50,1069.25,1069.50,45,33,78.00
02/27/2004,12:14,1069.50,1069.75,1069.25,1069.75,193,9,202.00
02/27/2004,12:15,1069.50,1069.75,1069.50,1069.75,346,27,373.00
02/27/2004,12:16,1069.75,1069.75,1069.25,1069.50,363,251,614.00
02/27/2004,12:17,1069.25,1069.50,1069.25,1069.50,193,576,769.00
02/27/2004,12:18,1069.50,1069.50,1069.25,1069.50,52,21,73.00
02/27/2004,12:19,1069.50,1069.75,1069.25,1069.50,262,12,274.00
02/27/2004,12:20,1069.75,1069.75,1069.25,1069.25,32,119,151.00
02/27/2004,12:21,1069.25,1069.25,1069.00,1069.25,50,841,891.00
02/27/2004,12:22,1069.25,1069.50,1069.00,1069.25,353,334,687.00
02/27/2004,12:23,1069.25,1069.50,1069.00,1069.00,22,27,49.00
02/27/2004,12:24,1069.25,1069.50,1069.00,1069.25,175,120,295.00
02/27/2004,12:25,1069.50,1070.00,1069.25,1070.00,2454,84,2538.00
02/27/2004,12:26,1070.00,1071.00,1069.75,1070.50,3652,381,4033.00
02/27/2004,12:27,1070.50,1070.75,1070.00,1070.00,258,829,1087.00
02/27/2004,12:28,1070.00,1070.25,1069.75,1069.75,96,699,795.00
02/27/2004,12:29,1070.00,1070.00,1069.75,1070.00,11,96,107.00
02/27/2004,12:30,1070.00,1070.00,1069.75,1070.00,130,15,145.00
02/27/2004,12:31,1069.75,1070.00,1069.50,1069.75,323,482,805.00
02/27/2004,12:32,1070.00,1070.25,1069.75,1070.00,260,17,277.00
02/27/2004,12:33,1070.00,1070.25,1070.00,1070.25,32,76,108.00
02/27/2004,12:34,1070.25,1070.50,1070.00,1070.25,398,95,493.00
02/27/2004,12:35,1070.00,1070.25,1069.75,1070.00,286,200,486.00
02/27/2004,12:36,1070.00,1070.00,1069.75,1069.75,44,579,623.00
02/27/2004,12:37,1069.75,1070.00,1069.50,1069.50,7,150,157.00
02/27/2004,12:38,1069.50,1070.50,1069.50,1070.00,1067,246,1313.00
02/27/2004,12:39,1070.00,1070.00,1069.50,1069.75,115,843,958.00
02/27/2004,12:40,1069.75,1070.00,1069.75,1070.00,240,2,242.00
02/27/2004,12:41,1070.00,1070.00,1069.50,1069.50,289,118,407.00
02/27/2004,12:42,1069.75,1069.75,1069.25,1069.25,24,1680,1704.00
02/27/2004,12:43,1069.25,1069.50,1069.25,1069.25,6,208,214.00
02/27/2004,12:44,1069.25,1069.75,1069.25,1069.50,1126,828,1954.00
02/27/2004,12:45,1069.50,1069.50,1069.25,1069.25,196,209,405.00
02/27/2004,12:46,1069.50,1069.50,1069.25,1069.50,79,73,152.00
02/27/2004,12:47,1069.50,1069.75,1069.25,1069.50,131,144,275.00
02/27/2004,12:48,1069.50,1069.75,1069.00,1069.25,63,239,302.00
02/27/2004,12:49,1069.25,1069.25,1068.75,1069.00,335,1157,1492.00
02/27/2004,12:50,1069.00,1069.25,1069.00,1069.25,360,22,382.00
02/27/2004,12:51,1069.00,1069.50,1069.00,1069.25,222,29,251.00
02/27/2004,12:52,1069.25,1069.50,1068.50,1068.75,368,1374,1742.00
02/27/2004,12:53,1068.75,1069.00,1068.75,1068.75,52,1025,1077.00
02/27/2004,12:54,1068.75,1069.50,1068.75,1069.00,428,109,537.00
02/27/2004,12:55,1069.00,1069.25,1068.75,1069.00,142,127,269.00
02/27/2004,12:56,1069.00,1069.25,1068.75,1069.00,112,195,307.00
02/27/2004,12:57,1069.00,1069.75,1069.00,1069.75,552,192,744.00
02/27/2004,12:58,1069.75,1070.00,1069.50,1069.75,597,157,754.00
02/27/2004,12:59,1069.75,1069.75,1069.00,1069.25,207,249,456.00
02/27/2004,13:00,1069.25,1069.25,1068.50,1068.75,264,871,1135.00
02/27/2004,13:01,1068.75,1069.00,1068.50,1069.00,346,170,516.00
02/27/2004,13:02,1069.00,1069.00,1069.00,1069.00,76,0,76.00
02/27/2004,13:03,1069.00,1069.00,1068.75,1069.00,20,64,84.00
02/27/2004,13:04,1068.75,1069.00,1068.75,1069.00,178,2,180.00
02/27/2004,13:05,1069.00,1069.50,1069.00,1069.25,521,150,671.00
02/27/2004,13:06,1069.50,1069.75,1069.25,1069.75,197,57,254.00
02/27/2004,13:07,1069.75,1069.75,1069.00,1069.25,69,366,435.00
02/27/2004,13:08,1069.25,1069.25,1069.00,1069.25,112,24,136.00
02/27/2004,13:09,1069.25,1070.25,1069.25,1070.25,1045,32,1077.00
02/27/2004,13:10,1070.25,1070.50,1069.75,1070.00,1501,400,1901.00
02/27/2004,13:11,1070.00,1070.00,1069.75,1070.00,170,12,182.00
02/27/2004,13:12,1069.75,1070.25,1069.75,1070.00,186,517,703.00
02/27/2004,13:13,1069.75,1070.00,1069.75,1070.00,85,12,97.00
02/27/2004,13:14,1070.25,1072.50,1070.25,1072.00,6140,2225,8365.00
02/27/2004,13:15,1072.00,1072.50,1071.75,1072.00,1708,1360,3068.00
02/27/2004,13:16,1072.00,1072.25,1072.00,1072.00,84,554,638.00
02/27/2004,13:17,1072.00,1072.00,1071.75,1071.75,99,270,369.00
02/27/2004,13:18,1071.75,1072.00,1071.25,1071.75,361,1286,1647.00
02/27/2004,13:19,1071.50,1072.25,1071.50,1072.25,2102,604,2706.00
02/27/2004,13:20,1072.25,1072.75,1071.75,1071.75,733,1871,2604.00
02/27/2004,13:21,1072.00,1073.00,1071.75,1072.75,3368,848,4216.00
02/27/2004,13:22,1072.75,1072.75,1072.00,1072.00,501,1091,1592.00
02/27/2004,13:23,1072.00,1072.50,1071.75,1072.25,1336,544,1880.00
02/27/2004,13:24,1072.25,1072.50,1072.00,1072.50,1265,772,2037.00
02/27/2004,13:25,1072.25,1072.50,1072.00,1072.25,111,243,354.00
02/27/2004,13:26,1072.25,1072.50,1072.00,1072.50,657,188,845.00
02/27/2004,13:27,1072.25,1072.50,1072.00,1072.25,60,637,697.00
02/27/2004,13:28,1072.25,1072.50,1072.00,1072.00,298,258,556.00
02/27/2004,13:29,1072.25,1072.25,1071.50,1071.75,427,1137,1564.00
02/27/2004,13:30,1071.75,1072.00,1071.50,1072.00,259,134,393.00
02/27/2004,13:31,1071.75,1072.00,1071.50,1071.75,89,298,387.00
02/27/2004,13:32,1071.75,1072.50,1071.75,1072.50,776,77,853.00
02/27/2004,13:33,1072.25,1072.75,1072.00,1072.00,683,589,1272.00
02/27/2004,13:34,1072.00,1072.25,1071.75,1071.75,89,405,494.00
02/27/2004,13:35,1071.75,1072.50,1071.75,1072.50,527,16,543.00
02/27/2004,13:36,1072.25,1072.50,1072.00,1072.00,24,151,175.00
02/27/2004,13:37,1072.00,1072.00,1071.25,1071.25,116,1862,1978.00
02/27/2004,13:38,1071.00,1071.50,1070.75,1071.25,857,2430,3287.00
02/27/2004,13:39,1071.00,1071.50,1070.75,1071.25,205,414,619.00
02/27/2004,13:40,1071.25,1071.25,1070.50,1070.50,286,1742,2028.00
02/27/2004,13:41,1070.50,1071.25,1070.50,1071.25,1156,1111,2267.00
02/27/2004,13:42,1071.25,1071.25,1070.75,1071.00,110,243,353.00
02/27/2004,13:43,1071.00,1071.50,1071.00,1071.25,298,90,388.00
02/27/2004,13:44,1071.25,1071.50,1071.00,1071.00,82,443,525.00
02/27/2004,13:45,1071.00,1071.25,1071.00,1071.00,55,136,191.00
02/27/2004,13:46,1071.25,1071.50,1071.25,1071.50,118,45,163.00
02/27/2004,13:47,1071.50,1072.25,1071.25,1072.25,1231,109,1340.00
02/27/2004,13:48,1072.00,1072.75,1071.75,1072.25,1321,599,1920.00
02/27/2004,13:49,1072.50,1072.50,1072.00,1072.00,114,734,848.00
02/27/2004,13:50,1072.25,1072.50,1071.75,1072.00,812,216,1028.00
02/27/2004,13:51,1072.00,1072.25,1072.00,1072.00,21,127,148.00
02/27/2004,13:52,1071.75,1072.00,1071.75,1071.75,25,33,58.00
02/27/2004,13:53,1071.75,1072.00,1071.50,1072.00,88,208,296.00
02/27/2004,13:54,1072.00,1072.75,1072.00,1072.50,1186,105,1291.00
02/27/2004,13:55,1072.50,1073.75,1072.50,1073.50,5224,1487,6711.00
02/27/2004,13:56,1073.50,1073.75,1073.25,1073.25,370,332,702.00
02/27/2004,13:57,1073.50,1073.50,1073.25,1073.25,515,295,810.00
02/27/2004,13:58,1073.25,1073.50,1073.00,1073.25,673,357,1030.00
02/27/2004,13:59,1073.25,1074.25,1073.25,1073.75,2739,809,3548.00
02/27/2004,14:00,1074.00,1074.00,1073.50,1073.75,455,511,966.00
02/27/2004,14:01,1073.75,1074.00,1073.50,1073.50,337,621,958.00
02/27/2004,14:02,1073.50,1073.75,1073.25,1073.50,286,673,959.00
02/27/2004,14:03,1073.50,1073.50,1073.25,1073.50,368,79,447.00
02/27/2004,14:04,1073.50,1073.75,1073.50,1073.75,93,33,126.00
02/27/2004,14:05,1073.75,1073.75,1073.50,1073.50,128,95,223.00
02/27/2004,14:06,1073.75,1074.00,1073.50,1073.75,327,240,567.00
02/27/2004,14:07,1074.00,1074.00,1073.50,1073.75,54,310,364.00
02/27/2004,14:08,1073.50,1073.75,1073.50,1073.50,22,94,116.00
02/27/2004,14:09,1073.50,1073.75,1073.25,1073.25,43,826,869.00
02/27/2004,14:10,1073.25,1073.50,1073.25,1073.25,519,602,1121.00
02/27/2004,14:11,1073.25,1073.25,1072.75,1073.00,316,978,1294.00
02/27/2004,14:12,1073.00,1073.25,1072.75,1073.25,821,10,831.00
02/27/2004,14:13,1073.25,1073.50,1073.25,1073.25,1109,267,1376.00
02/27/2004,14:14,1073.00,1073.25,1073.00,1073.25,25,7,32.00
02/27/2004,14:15,1073.25,1073.50,1073.25,1073.50,126,28,154.00
02/27/2004,14:16,1073.25,1073.75,1073.25,1073.75,321,256,577.00
02/27/2004,14:17,1073.75,1073.75,1073.25,1073.25,11,159,170.00
02/27/2004,14:18,1073.25,1073.75,1073.25,1073.75,883,18,901.00
02/27/2004,14:19,1073.75,1073.75,1073.25,1073.50,60,217,277.00
02/27/2004,14:20,1073.50,1074.00,1073.50,1073.75,837,228,1065.00
02/27/2004,14:21,1073.75,1074.00,1073.50,1073.75,158,50,208.00
02/27/2004,14:22,1073.75,1074.00,1073.50,1073.75,130,252,382.00
02/27/2004,14:23,1073.75,1073.75,1073.25,1073.25,146,583,729.00
02/27/2004,14:24,1073.25,1073.50,1072.75,1072.75,103,1506,1609.00
02/27/2004,14:25,1072.75,1073.25,1072.50,1072.75,578,1060,1638.00
02/27/2004,14:26,1072.75,1073.00,1072.50,1073.00,450,347,797.00
02/27/2004,14:27,1073.25,1073.25,1072.75,1073.25,237,183,420.00
02/27/2004,14:28,1073.25,1073.25,1072.75,1073.00,31,376,407.00
02/27/2004,14:29,1073.00,1073.25,1072.75,1073.25,218,16,234.00
02/27/2004,14:30,1073.25,1073.25,1073.00,1073.00,65,46,111.00
02/27/2004,14:31,1073.00,1073.25,1072.00,1072.00,804,2418,3222.00
02/27/2004,14:32,1072.00,1072.75,1072.00,1072.75,1323,475,1798.00
02/27/2004,14:33,1072.75,1072.75,1072.50,1072.75,425,46,471.00
02/27/2004,14:34,1072.75,1073.00,1072.50,1072.75,305,99,404.00
02/27/2004,14:35,1072.75,1073.00,1072.50,1072.75,194,141,335.00
02/27/2004,14:36,1072.50,1072.75,1072.25,1072.25,411,802,1213.00
02/27/2004,14:37,1072.25,1072.25,1071.50,1071.75,165,3075,3240.00
02/27/2004,14:38,1071.75,1072.25,1071.75,1072.00,535,658,1193.00
02/27/2004,14:39,1072.00,1072.25,1071.50,1071.50,1341,2424,3765.00
02/27/2004,14:40,1071.50,1072.00,1071.50,1071.75,322,257,579.00
02/27/2004,14:41,1071.50,1071.75,1071.00,1071.25,1139,1803,2942.00
02/27/2004,14:42,1071.50,1071.50,1071.00,1071.25,958,1093,2051.00
02/27/2004,14:43,1071.50,1071.50,1071.25,1071.25,76,401,477.00
02/27/2004,14:44,1071.50,1071.75,1071.25,1071.75,733,192,925.00
02/27/2004,14:45,1071.75,1071.75,1071.00,1071.00,495,1626,2121.00
02/27/2004,14:46,1071.00,1071.25,1070.75,1071.00,481,390,871.00
02/27/2004,14:47,1071.00,1071.00,1070.25,1070.50,723,2101,2824.00
02/27/2004,14:48,1070.50,1070.75,1070.00,1070.25,854,1973,2827.00
02/27/2004,14:49,1070.00,1070.25,1069.50,1069.75,1219,2985,4204.00
02/27/2004,14:50,1069.75,1070.00,1069.25,1069.75,821,990,1811.00
02/27/2004,14:51,1069.75,1070.00,1069.25,1069.50,509,1026,1535.00
02/27/2004,14:52,1069.50,1070.25,1069.50,1070.00,1374,1115,2489.00
02/27/2004,14:53,1070.00,1070.25,1070.00,1070.25,1620,1294,2914.00
02/27/2004,14:54,1070.00,1070.25,1069.25,1069.75,668,2341,3009.00
02/27/2004,14:55,1069.75,1070.00,1069.00,1069.00,700,3709,4409.00
02/27/2004,14:56,1069.00,1069.25,1068.75,1069.00,358,991,1349.00
02/27/2004,14:57,1069.00,1069.25,1068.75,1069.00,524,1600,2124.00
02/27/2004,14:58,1069.00,1069.25,1068.75,1069.00,1486,743,2229.00
02/27/2004,14:59,1069.00,1069.25,1069.00,1069.25,782,577,1359.00
02/27/2004,15:00,1069.00,1069.75,1069.00,1069.25,1726,2016,3742.00
02/27/2004,15:01,1069.25,1069.50,1069.00,1069.50,1416,1738,3154.00
02/27/2004,15:02,1069.25,1069.50,1069.00,1069.25,559,1632,2191.00
02/27/2004,15:03,1069.25,1069.50,1068.75,1069.00,1205,2080,3285.00
02/27/2004,15:04,1068.75,1069.00,1068.50,1068.75,416,2989,3405.00
02/27/2004,15:05,1068.75,1068.75,1068.25,1068.50,1409,1811,3220.00
02/27/2004,15:06,1068.50,1068.75,1068.25,1068.50,735,934,1669.00
02/27/2004,15:07,1068.75,1068.75,1068.25,1068.25,79,863,942.00
02/27/2004,15:08,1068.25,1068.50,1068.00,1068.50,821,100,921.00
02/27/2004,15:09,1068.50,1068.75,1068.50,1068.75,823,285,1108.00
02/27/2004,15:10,1068.50,1069.00,1068.50,1068.75,1007,303,1310.00
02/27/2004,15:11,1068.75,1069.00,1068.50,1069.00,804,618,1422.00
02/27/2004,15:12,1068.75,1069.00,1068.50,1068.75,488,732,1220.00
02/27/2004,15:13,1068.75,1069.00,1068.50,1068.75,882,349,1231.00
02/27/2004,15:14,1068.75,1068.75,1068.50,1068.50,263,455,718.00
02/27/2004,15:15,1068.75,1069.50,1068.50,1069.00,2548,1722,4270.00
02/27/2004,15:16,1069.25,1069.50,1069.25,1069.50,64,0,64.00
02/29/2004,17:31,1068.50,1069.00,1068.50,1069.00,38,161,199.00
02/29/2004,17:32,1068.75,1069.50,1068.75,1069.25,96,4,100.00
02/29/2004,17:33,1069.50,1069.50,1069.25,1069.50,6,1,7.00
02/29/2004,17:34,1069.50,1070.25,1069.50,1070.00,60,2,62.00
02/29/2004,17:35,1069.75,1070.00,1069.75,1070.00,11,47,58.00
02/29/2004,17:36,1070.00,1070.00,1069.75,1069.75,7,5,12.00
02/29/2004,17:37,1069.50,1069.75,1069.50,1069.75,7,2,9.00
02/29/2004,17:38,1069.75,1069.75,1069.75,1069.75,5,0,5.00
02/29/2004,17:39,1070.00,1070.00,1070.00,1070.00,5,0,5.00
02/29/2004,17:42,1069.75,1070.00,1069.75,1070.00,75,3,78.00
02/29/2004,17:43,1070.00,1070.00,1070.00,1070.00,34,0,34.00
02/29/2004,17:44,1070.25,1070.25,1070.25,1070.25,1,0,1.00
02/29/2004,17:45,1070.25,1070.75,1070.25,1070.25,183,14,197.00
02/29/2004,17:47,1070.50,1070.50,1070.50,1070.50,3,0,3.00
02/29/2004,17:48,1070.50,1070.50,1070.50,1070.50,21,0,21.00
02/29/2004,17:50,1070.50,1070.50,1070.50,1070.50,53,0,53.00
02/29/2004,17:51,1070.50,1070.50,1070.50,1070.50,5,0,5.00
02/29/2004,17:52,1070.75,1070.75,1070.50,1070.50,47,45,92.00
02/29/2004,17:53,1070.50,1070.50,1070.25,1070.25,0,7,7.00
02/29/2004,17:55,1070.50,1070.50,1070.50,1070.50,7,0,7.00
02/29/2004,17:56,1070.75,1070.75,1070.50,1070.50,1,4,5.00
02/29/2004,17:57,1070.50,1070.50,1070.50,1070.50,0,2,2.00
02/29/2004,17:58,1070.50,1070.50,1070.50,1070.50,0,4,4.00
02/29/2004,17:59,1070.50,1070.50,1070.50,1070.50,0,20,20.00
02/29/2004,18:00,1070.50,1070.50,1070.50,1070.50,0,10,10.00
02/29/2004,18:01,1070.25,1070.50,1070.25,1070.50,14,1,15.00
02/29/2004,18:02,1070.50,1070.75,1070.50,1070.75,5,0,5.00
02/29/2004,18:04,1070.75,1070.75,1070.75,1070.75,4,0,4.00
02/29/2004,18:05,1070.75,1070.75,1070.75,1070.75,1,0,1.00
02/29/2004,18:06,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/29/2004,18:07,1070.75,1070.75,1070.75,1070.75,2,0,2.00
02/29/2004,18:10,1070.75,1070.75,1070.75,1070.75,52,0,52.00
02/29/2004,18:11,1070.75,1070.75,1070.75,1070.75,5,0,5.00
02/29/2004,18:12,1071.00,1071.00,1071.00,1071.00,3,0,3.00
02/29/2004,18:13,1071.00,1071.00,1070.75,1071.00,29,1,30.00
02/29/2004,18:14,1071.00,1071.00,1070.75,1071.00,16,5,21.00
02/29/2004,18:15,1071.00,1071.25,1071.00,1071.25,30,0,30.00
02/29/2004,18:16,1071.00,1071.25,1071.00,1071.00,3,11,14.00
02/29/2004,18:17,1071.00,1071.00,1070.75,1070.75,0,11,11.00
02/29/2004,18:18,1071.00,1071.00,1071.00,1071.00,7,0,7.00
02/29/2004,18:19,1071.00,1071.00,1071.00,1071.00,1,0,1.00
02/29/2004,18:21,1071.25,1071.25,1071.00,1071.00,18,1,19.00
02/29/2004,18:22,1071.25,1071.25,1071.25,1071.25,5,0,5.00
02/29/2004,18:25,1071.25,1071.25,1071.00,1071.00,1,2,3.00
02/29/2004,18:27,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/29/2004,18:29,1071.25,1071.25,1071.25,1071.25,5,0,5.00
02/29/2004,18:30,1071.00,1071.25,1071.00,1071.25,15,2,17.00
02/29/2004,18:31,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/29/2004,18:33,1071.00,1071.25,1071.00,1071.00,6,2,8.00
02/29/2004,18:36,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/29/2004,18:37,1071.00,1071.00,1071.00,1071.00,0,11,11.00
02/29/2004,18:38,1071.25,1071.25,1071.00,1071.00,1,6,7.00
02/29/2004,18:40,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/29/2004,18:41,1071.00,1071.00,1071.00,1071.00,0,50,50.00
02/29/2004,18:42,1071.00,1071.00,1071.00,1071.00,0,2,2.00
02/29/2004,18:43,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/29/2004,18:44,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/29/2004,18:46,1071.00,1071.25,1071.00,1071.25,2,14,16.00
02/29/2004,18:47,1071.25,1071.25,1071.00,1071.00,2,7,9.00
02/29/2004,18:49,1071.00,1071.00,1071.00,1071.00,0,1,1.00
02/29/2004,18:51,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/29/2004,18:52,1071.25,1071.25,1071.25,1071.25,6,0,6.00
02/29/2004,18:55,1071.25,1071.25,1071.25,1071.25,1,0,1.00
02/29/2004,18:56,1071.25,1071.25,1071.25,1071.25,111,0,111.00
02/29/2004,18:57,1071.25,1071.50,1071.25,1071.50,52,0,52.00
02/29/2004,18:58,1071.25,1071.25,1071.25,1071.25,0,68,68.00
02/29/2004,18:59,1071.25,1071.50,1071.25,1071.50,2,8,10.00
02/29/2004,19:00,1071.25,1071.25,1071.25,1071.25,0,3,3.00
02/29/2004,19:01,1071.25,1071.50,1071.25,1071.25,1,4,5.00
02/29/2004,19:02,1071.50,1071.50,1071.50,1071.50,1,0,1.00
02/29/2004,19:03,1071.50,1071.50,1071.50,1071.50,4,0,4.00
02/29/2004,19:04,1071.50,1071.50,1071.50,1071.50,2,0,2.00
02/29/2004,19:05,1071.50,1071.50,1071.50,1071.50,20,0,20.00
02/29/2004,19:06,1071.50,1071.50,1071.50,1071.50,1,0,1.00
02/29/2004,19:07,1071.50,1071.50,1071.50,1071.50,6,0,6.00
02/29/2004,19:08,1071.50,1071.75,1071.50,1071.75,63,0,63.00
02/29/2004,19:09,1071.75,1071.75,1071.75,1071.75,11,0,11.00
02/29/2004,19:10,1071.75,1071.75,1071.75,1071.75,1,0,1.00
02/29/2004,19:12,1071.50,1071.75,1071.50,1071.75,108,3,111.00
02/29/2004,19:13,1071.75,1072.00,1071.75,1071.75,17,52,69.00
02/29/2004,19:14,1071.75,1071.75,1071.75,1071.75,0,5,5.00
02/29/2004,19:15,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/29/2004,19:16,1071.75,1071.75,1071.75,1071.75,0,5,5.00
02/29/2004,19:17,1071.75,1071.75,1071.75,1071.75,0,55,55.00
02/29/2004,19:18,1071.75,1071.75,1071.75,1071.75,0,12,12.00
02/29/2004,19:24,1071.75,1071.75,1071.75,1071.75,0,56,56.00
02/29/2004,19:25,1071.75,1071.75,1071.75,1071.75,0,29,29.00
02/29/2004,19:27,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/29/2004,19:28,1071.75,1072.00,1071.75,1071.75,18,6,24.00
02/29/2004,19:29,1071.75,1071.75,1071.75,1071.75,0,8,8.00
02/29/2004,19:30,1071.75,1071.75,1071.50,1071.50,0,52,52.00
02/29/2004,19:31,1071.50,1071.75,1071.50,1071.50,1,45,46.00
02/29/2004,19:32,1071.50,1071.50,1071.50,1071.50,0,1,1.00
02/29/2004,19:33,1071.75,1071.75,1071.75,1071.75,10,0,10.00
02/29/2004,19:34,1071.50,1071.75,1071.50,1071.75,1,8,9.00
02/29/2004,19:35,1071.75,1071.75,1071.75,1071.75,4,0,4.00
02/29/2004,19:37,1071.75,1071.75,1071.75,1071.75,2,0,2.00
02/29/2004,19:38,1071.50,1071.75,1071.50,1071.50,20,5,25.00
02/29/2004,19:39,1072.00,1072.00,1072.00,1072.00,92,0,92.00
02/29/2004,19:40,1072.00,1072.00,1072.00,1072.00,8,0,8.00
02/29/2004,19:41,1072.00,1072.00,1071.75,1071.75,5,9,14.00
02/29/2004,19:43,1072.00,1072.00,1071.75,1071.75,2,1,3.00
02/29/2004,19:44,1071.75,1071.75,1071.75,1071.75,0,24,24.00
02/29/2004,19:45,1071.75,1071.75,1071.75,1071.75,0,7,7.00
02/29/2004,19:46,1071.75,1071.75,1071.75,1071.75,0,3,3.00
02/29/2004,19:47,1071.75,1071.75,1071.75,1071.75,0,11,11.00
02/29/2004,19:48,1072.00,1072.00,1071.75,1071.75,6,1,7.00
02/29/2004,19:49,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/29/2004,19:50,1072.00,1072.00,1072.00,1072.00,31,0,31.00
02/29/2004,19:51,1071.75,1072.00,1071.75,1072.00,5,12,17.00
02/29/2004,19:55,1072.00,1072.00,1072.00,1072.00,7,0,7.00
02/29/2004,19:56,1071.75,1072.00,1071.75,1072.00,2,21,23.00
02/29/2004,19:58,1071.75,1071.75,1071.75,1071.75,0,15,15.00
02/29/2004,19:59,1071.75,1072.00,1071.75,1071.75,1,13,14.00
02/29/2004,20:01,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/29/2004,20:02,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/29/2004,20:03,1071.75,1072.00,1071.75,1072.00,2,6,8.00
02/29/2004,20:04,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/29/2004,20:05,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/29/2004,20:09,1072.00,1072.00,1072.00,1072.00,16,0,16.00
02/29/2004,20:10,1071.75,1071.75,1071.75,1071.75,0,3,3.00
02/29/2004,20:11,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/29/2004,20:12,1072.00,1072.00,1072.00,1072.00,40,0,40.00
02/29/2004,20:14,1072.00,1072.25,1072.00,1072.25,51,0,51.00
02/29/2004,20:15,1072.00,1072.00,1072.00,1072.00,0,33,33.00
02/29/2004,20:18,1071.75,1071.75,1071.75,1071.75,0,2,2.00
02/29/2004,20:19,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/29/2004,20:20,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/29/2004,20:21,1072.00,1072.00,1072.00,1072.00,8,0,8.00
02/29/2004,20:22,1072.00,1072.00,1072.00,1072.00,1,0,1.00
02/29/2004,20:24,1072.00,1072.00,1072.00,1072.00,5,0,5.00
02/29/2004,20:26,1072.00,1072.00,1072.00,1072.00,1,0,1.00
02/29/2004,20:27,1072.00,1072.00,1072.00,1072.00,1,0,1.00
02/29/2004,20:28,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/29/2004,20:29,1072.00,1072.00,1072.00,1072.00,2,0,2.00
02/29/2004,20:30,1072.00,1072.00,1072.00,1072.00,16,0,16.00
02/29/2004,20:31,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/29/2004,20:32,1072.00,1072.25,1072.00,1072.25,21,0,21.00
02/29/2004,20:33,1072.00,1072.00,1072.00,1072.00,0,5,5.00
02/29/2004,20:35,1072.00,1072.00,1072.00,1072.00,0,25,25.00
02/29/2004,20:36,1072.00,1072.00,1072.00,1072.00,0,15,15.00
02/29/2004,20:37,1071.75,1071.75,1071.75,1071.75,0,1,1.00
02/29/2004,20:38,1072.00,1072.00,1072.00,1072.00,12,0,12.00
02/29/2004,20:41,1072.00,1072.25,1072.00,1072.00,4,1,5.00
02/29/2004,20:42,1072.25,1072.50,1072.25,1072.50,117,0,117.00
02/29/2004,20:44,1072.25,1072.50,1072.25,1072.25,1,6,7.00
02/29/2004,20:45,1072.25,1072.25,1072.25,1072.25,0,12,12.00
02/29/2004,20:46,1072.25,1072.25,1072.25,1072.25,0,5,5.00
02/29/2004,20:47,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/29/2004,20:49,1072.25,1072.50,1072.25,1072.25,1,6,7.00
02/29/2004,20:51,1072.50,1072.50,1072.50,1072.50,61,0,61.00
02/29/2004,20:54,1072.50,1072.50,1072.50,1072.50,5,0,5.00
02/29/2004,20:55,1072.50,1072.50,1072.50,1072.50,4,0,4.00
02/29/2004,20:58,1072.25,1072.25,1072.25,1072.25,0,1,1.00
02/29/2004,21:02,1072.50,1072.50,1072.50,1072.50,2,0,2.00
02/29/2004,21:03,1072.25,1072.50,1072.25,1072.50,2,7,9.00
02/29/2004,21:07,1072.25,1072.25,1072.25,1072.25,0,2,2.00
02/29/2004,21:09,1072.25,1072.50,1072.25,1072.50,1,2,3.00
02/29/2004,21:11,1072.25,1072.75,1072.25,1072.50,67,2,69.00
02/29/2004,21:13,1072.50,1072.75,1072.50,1072.75,12,8,20.00
02/29/2004,21:14,1072.75,1072.75,1072.75,1072.75,51,0,51.00
02/29/2004,21:15,1072.50,1072.50,1072.50,1072.50,0,5,5.00
02/29/2004,21:16,1072.75,1073.25,1072.75,1073.00,202,49,251.00
02/29/2004,21:18,1073.00,1073.00,1073.00,1073.00,0,2,2.00
02/29/2004,21:19,1073.00,1073.00,1072.75,1072.75,0,8,8.00
02/29/2004,21:20,1073.00,1073.00,1073.00,1073.00,50,0,50.00
02/29/2004,21:21,1073.00,1073.00,1073.00,1073.00,4,0,4.00
02/29/2004,21:22,1072.75,1073.00,1072.75,1073.00,1,5,6.00
02/29/2004,21:23,1073.00,1073.00,1072.75,1072.75,3,1,4.00
02/29/2004,21:25,1072.75,1072.75,1072.75,1072.75,0,1,1.00
02/29/2004,21:26,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/29/2004,21:27,1073.00,1073.00,1072.75,1073.00,10,1,11.00
02/29/2004,21:28,1073.00,1073.00,1073.00,1073.00,3,0,3.00
02/29/2004,21:29,1073.00,1073.00,1073.00,1073.00,6,0,6.00
02/29/2004,21:30,1073.00,1073.00,1073.00,1073.00,2,0,2.00
02/29/2004,21:31,1073.00,1073.00,1073.00,1073.00,4,0,4.00
02/29/2004,21:32,1073.00,1073.00,1073.00,1073.00,3,0,3.00
02/29/2004,21:33,1073.00,1073.00,1073.00,1073.00,1,0,1.00
02/29/2004,21:34,1073.00,1073.00,1073.00,1073.00,14,0,14.00
02/29/2004,21:35,1072.75,1072.75,1072.75,1072.75,0,29,29.00
02/29/2004,21:37,1072.75,1072.75,1072.75,1072.75,0,10,10.00
02/29/2004,21:38,1073.00,1073.00,1072.75,1072.75,5,1,6.00
02/29/2004,21:40,1072.75,1072.75,1072.75,1072.75,0,14,14.00
02/29/2004,21:44,1073.00,1073.00,1072.75,1072.75,1,1,2.00
02/29/2004,21:47,1072.75,1072.75,1072.75,1072.75,0,2,2.00
02/29/2004,21:48,1073.00,1073.00,1072.75,1073.00,20,1,21.00
02/29/2004,21:49,1073.25,1073.25,1073.25,1073.25,3,0,3.00
02/29/2004,21:50,1073.00,1073.00,1073.00,1073.00,0,15,15.00
02/29/2004,21:51,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,21:52,1073.00,1073.25,1073.00,1073.00,101,3,104.00
02/29/2004,21:53,1073.00,1073.00,1073.00,1073.00,0,5,5.00
02/29/2004,21:55,1073.00,1073.00,1073.00,1073.00,0,52,52.00
02/29/2004,21:56,1073.00,1073.00,1072.75,1072.75,0,7,7.00
02/29/2004,21:57,1073.00,1073.00,1073.00,1073.00,7,0,7.00
02/29/2004,21:59,1073.00,1073.00,1073.00,1073.00,2,0,2.00
02/29/2004,22:00,1073.00,1073.00,1073.00,1073.00,1,0,1.00
02/29/2004,22:04,1073.00,1073.25,1073.00,1073.25,20,0,20.00
02/29/2004,22:05,1073.00,1073.00,1073.00,1073.00,0,7,7.00
02/29/2004,22:07,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,22:09,1073.00,1073.00,1073.00,1073.00,0,4,4.00
02/29/2004,22:10,1073.25,1073.25,1073.25,1073.25,3,0,3.00
02/29/2004,22:12,1073.25,1073.25,1073.00,1073.00,1,2,3.00
02/29/2004,22:14,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,22:17,1073.00,1073.00,1073.00,1073.00,0,5,5.00
02/29/2004,22:18,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,22:19,1073.25,1073.50,1073.00,1073.25,120,5,125.00
02/29/2004,22:21,1073.25,1073.25,1073.00,1073.00,0,2,2.00
02/29/2004,22:22,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/29/2004,22:23,1073.00,1073.00,1073.00,1073.00,0,2,2.00
02/29/2004,22:25,1073.00,1073.00,1073.00,1073.00,0,10,10.00
02/29/2004,22:30,1073.00,1073.00,1073.00,1073.00,0,4,4.00
02/29/2004,22:32,1073.25,1073.25,1073.25,1073.25,50,0,50.00
02/29/2004,22:33,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/29/2004,22:34,1073.25,1073.25,1073.25,1073.25,3,0,3.00
02/29/2004,22:35,1073.25,1073.25,1073.25,1073.25,3,0,3.00
02/29/2004,22:37,1073.25,1073.25,1073.25,1073.25,4,0,4.00
02/29/2004,22:38,1073.25,1073.50,1073.25,1073.25,2,1,3.00
02/29/2004,22:39,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,22:43,1073.00,1073.00,1073.00,1073.00,0,5,5.00
02/29/2004,22:45,1073.00,1073.00,1073.00,1073.00,0,7,7.00
02/29/2004,22:46,1073.25,1073.25,1073.25,1073.25,25,0,25.00
02/29/2004,22:48,1073.25,1073.25,1073.00,1073.00,1,31,32.00
02/29/2004,22:50,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,22:54,1073.00,1073.00,1073.00,1073.00,0,52,52.00
02/29/2004,22:55,1073.25,1073.25,1073.25,1073.25,22,0,22.00
02/29/2004,22:56,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,22:58,1073.00,1073.00,1073.00,1073.00,0,2,2.00
02/29/2004,22:59,1073.00,1073.00,1073.00,1073.00,0,2,2.00
02/29/2004,23:05,1073.25,1073.25,1073.25,1073.25,50,0,50.00
02/29/2004,23:06,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/29/2004,23:10,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/29/2004,23:13,1073.25,1073.25,1073.25,1073.25,5,0,5.00
02/29/2004,23:14,1073.25,1073.25,1073.25,1073.25,3,0,3.00
02/29/2004,23:15,1073.25,1073.25,1073.25,1073.25,2,0,2.00
02/29/2004,23:16,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/29/2004,23:22,1073.00,1073.00,1073.00,1073.00,0,2,2.00
02/29/2004,23:23,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,23:25,1073.00,1073.00,1073.00,1073.00,0,3,3.00
02/29/2004,23:27,1073.00,1073.00,1073.00,1073.00,0,1,1.00
02/29/2004,23:35,1073.25,1073.25,1073.25,1073.25,18,0,18.00
02/29/2004,23:38,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/29/2004,23:39,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/29/2004,23:42,1073.25,1073.25,1073.25,1073.25,1,0,1.00
02/29/2004,23:54,1073.25,1073.25,1073.25,1073.25,5,0,5.00
02/29/2004,23:56,1073.50,1073.50,1073.50,1073.50,4,0,4.00
03/01/2004,00:02,1073.25,1073.50,1073.25,1073.50,1,1,2.00
03/01/2004,00:03,1073.50,1073.50,1073.50,1073.50,56,0,56.00
03/01/2004,00:06,1073.50,1073.50,1073.50,1073.50,26,0,26.00
03/01/2004,00:07,1073.50,1073.50,1073.50,1073.50,44,0,44.00
03/01/2004,00:09,1073.75,1073.75,1073.50,1073.50,48,20,68.00
03/01/2004,00:10,1073.75,1073.75,1073.50,1073.50,2,16,18.00
03/01/2004,00:11,1073.50,1073.50,1073.50,1073.50,0,10,10.00
03/01/2004,00:14,1073.75,1073.75,1073.50,1073.50,2,1,3.00
03/01/2004,00:15,1073.50,1073.50,1073.50,1073.50,0,1,1.00
03/01/2004,00:22,1073.75,1073.75,1073.75,1073.75,1,0,1.00
03/01/2004,00:29,1073.50,1073.50,1073.50,1073.50,0,2,2.00
03/01/2004,00:32,1073.75,1073.75,1073.75,1073.75,1,0,1.00
03/01/2004,00:33,1073.75,1073.75,1073.75,1073.75,3,0,3.00
03/01/2004,00:40,1073.75,1073.75,1073.75,1073.75,1,0,1.00
03/01/2004,00:45,1073.50,1073.50,1073.50,1073.50,0,5,5.00
03/01/2004,00:47,1073.50,1073.50,1073.50,1073.50,0,10,10.00
03/01/2004,00:48,1073.50,1073.50,1073.50,1073.50,0,10,10.00
03/01/2004,00:51,1073.75,1074.00,1073.75,1074.00,48,0,48.00
03/01/2004,00:52,1073.75,1073.75,1073.75,1073.75,0,28,28.00
03/01/2004,00:53,1073.75,1073.75,1073.75,1073.75,0,2,2.00
03/01/2004,00:56,1073.75,1073.75,1073.75,1073.75,0,5,5.00
03/01/2004,01:07,1073.50,1073.50,1073.50,1073.50,0,5,5.00
03/01/2004,01:10,1073.75,1073.75,1073.75,1073.75,1,0,1.00
03/01/2004,01:14,1073.75,1073.75,1073.75,1073.75,1,0,1.00
03/01/2004,01:17,1073.75,1073.75,1073.75,1073.75,3,0,3.00
03/01/2004,01:18,1073.75,1074.00,1073.50,1074.00,12,2,14.00
03/01/2004,01:19,1073.75,1073.75,1073.75,1073.75,0,23,23.00
03/01/2004,01:20,1073.75,1073.75,1073.50,1073.75,1,12,13.00
03/01/2004,01:22,1073.50,1073.50,1073.50,1073.50,0,41,41.00
03/01/2004,01:23,1073.50,1073.50,1073.50,1073.50,0,9,9.00
03/01/2004,01:25,1073.50,1073.50,1073.00,1073.50,9,128,137.00
03/01/2004,01:26,1073.25,1073.25,1073.25,1073.25,0,79,79.00
03/01/2004,01:27,1073.25,1073.25,1073.25,1073.25,0,25,25.00
03/01/2004,01:29,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/01/2004,01:30,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/01/2004,01:33,1073.00,1073.00,1072.75,1072.75,0,116,116.00
03/01/2004,01:36,1072.75,1072.75,1072.75,1072.75,0,9,9.00
03/01/2004,01:39,1072.75,1072.75,1072.50,1072.75,1,34,35.00
03/01/2004,01:40,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/01/2004,01:41,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/01/2004,01:42,1072.75,1072.75,1072.75,1072.75,5,0,5.00
03/01/2004,01:47,1072.50,1072.50,1072.50,1072.50,0,11,11.00
03/01/2004,01:49,1072.50,1072.75,1072.50,1072.75,1,1,2.00
03/01/2004,01:50,1072.75,1072.75,1072.75,1072.75,5,0,5.00
03/01/2004,01:51,1072.50,1072.50,1072.50,1072.50,0,30,30.00
03/01/2004,01:52,1072.75,1073.00,1072.75,1073.00,211,0,211.00
03/01/2004,01:53,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/01/2004,01:54,1073.25,1073.25,1073.00,1073.00,100,4,104.00
03/01/2004,01:55,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/01/2004,01:56,1073.00,1073.00,1073.00,1073.00,0,61,61.00
03/01/2004,01:57,1073.00,1073.00,1073.00,1073.00,0,13,13.00
03/01/2004,01:58,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/01/2004,01:59,1073.25,1073.25,1073.00,1073.00,15,1,16.00
03/01/2004,02:00,1073.00,1073.00,1073.00,1073.00,0,26,26.00
03/01/2004,02:01,1073.25,1073.75,1073.25,1073.75,201,10,211.00
03/01/2004,02:02,1073.75,1073.75,1073.75,1073.75,95,0,95.00
03/01/2004,02:03,1073.75,1074.00,1073.75,1073.75,92,36,128.00
03/01/2004,02:04,1073.75,1074.00,1073.50,1073.75,33,65,98.00
03/01/2004,02:05,1073.75,1074.00,1073.75,1073.75,18,26,44.00
03/01/2004,02:06,1074.00,1074.00,1073.75,1073.75,39,79,118.00
03/01/2004,02:07,1073.75,1073.75,1073.50,1073.50,14,25,39.00
03/01/2004,02:08,1073.50,1073.50,1073.50,1073.50,0,22,22.00
03/01/2004,02:09,1073.50,1073.75,1073.50,1073.50,35,17,52.00
03/01/2004,02:10,1073.75,1073.75,1073.75,1073.75,103,0,103.00
03/01/2004,02:12,1073.50,1073.50,1073.25,1073.25,0,67,67.00
03/01/2004,02:13,1073.25,1074.00,1073.25,1073.75,287,32,319.00
03/01/2004,02:14,1073.75,1074.25,1073.75,1074.00,242,10,252.00
03/01/2004,02:15,1074.00,1074.00,1074.00,1074.00,4,0,4.00
03/01/2004,02:16,1074.25,1074.25,1074.25,1074.25,271,0,271.00
03/01/2004,02:17,1074.25,1074.25,1074.25,1074.25,10,0,10.00
03/01/2004,02:18,1074.25,1074.50,1074.25,1074.50,65,6,71.00
03/01/2004,02:19,1074.50,1074.50,1074.50,1074.50,117,0,117.00
03/01/2004,02:20,1074.50,1074.50,1074.25,1074.25,40,1,41.00
03/01/2004,02:21,1074.25,1074.50,1074.25,1074.50,34,5,39.00
03/01/2004,02:22,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/01/2004,02:24,1074.25,1074.25,1074.25,1074.25,0,14,14.00
03/01/2004,02:25,1074.25,1074.50,1074.00,1074.25,178,188,366.00
03/01/2004,02:26,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/01/2004,02:28,1074.25,1074.75,1074.25,1074.25,222,45,267.00
03/01/2004,02:29,1074.25,1074.25,1074.25,1074.25,0,68,68.00
03/01/2004,02:30,1074.00,1074.00,1074.00,1074.00,0,53,53.00
03/01/2004,02:31,1074.00,1074.00,1074.00,1074.00,0,31,31.00
03/01/2004,02:32,1074.00,1074.00,1074.00,1074.00,0,29,29.00
03/01/2004,02:33,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/01/2004,02:34,1074.00,1074.00,1073.75,1074.00,25,19,44.00
03/01/2004,02:35,1074.00,1074.00,1074.00,1074.00,10,0,10.00
03/01/2004,02:36,1074.00,1074.00,1074.00,1074.00,5,0,5.00
03/01/2004,02:38,1074.00,1074.00,1073.75,1073.75,36,100,136.00
03/01/2004,02:39,1074.00,1074.00,1074.00,1074.00,67,0,67.00
03/01/2004,02:40,1074.00,1074.25,1074.00,1074.00,9,10,19.00
03/01/2004,02:41,1074.00,1074.00,1074.00,1074.00,0,10,10.00
03/01/2004,02:43,1073.75,1073.75,1073.50,1073.75,5,41,46.00
03/01/2004,02:44,1073.50,1073.50,1073.50,1073.50,0,27,27.00
03/01/2004,02:45,1073.50,1073.50,1073.50,1073.50,0,15,15.00
03/01/2004,02:46,1073.50,1073.50,1073.50,1073.50,0,139,139.00
03/01/2004,02:47,1073.50,1073.75,1073.50,1073.75,3,19,22.00
03/01/2004,02:48,1073.75,1073.75,1073.75,1073.75,60,0,60.00
03/01/2004,02:49,1073.75,1073.75,1073.75,1073.75,2,0,2.00
03/01/2004,02:51,1073.75,1074.00,1073.75,1074.00,32,0,32.00
03/01/2004,02:52,1074.00,1074.25,1074.00,1074.25,26,0,26.00
03/01/2004,02:53,1074.25,1074.25,1074.25,1074.25,4,0,4.00
03/01/2004,02:54,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/01/2004,02:55,1074.00,1074.00,1074.00,1074.00,0,45,45.00
03/01/2004,02:56,1074.00,1074.00,1074.00,1074.00,0,11,11.00
03/01/2004,02:57,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/01/2004,02:58,1074.25,1074.25,1074.25,1074.25,19,0,19.00
03/01/2004,02:59,1074.25,1074.50,1074.25,1074.50,65,0,65.00
03/01/2004,03:00,1074.50,1074.50,1074.50,1074.50,89,0,89.00
03/01/2004,03:01,1074.75,1074.75,1074.75,1074.75,6,0,6.00
03/01/2004,03:02,1074.50,1074.50,1074.50,1074.50,0,57,57.00
03/01/2004,03:03,1074.50,1074.50,1074.50,1074.50,0,23,23.00
03/01/2004,03:04,1074.50,1074.50,1074.50,1074.50,0,10,10.00
03/01/2004,03:05,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/01/2004,03:06,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/01/2004,03:07,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/01/2004,03:08,1074.50,1074.50,1074.25,1074.50,20,1,21.00
03/01/2004,03:09,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/01/2004,03:10,1074.50,1074.50,1074.50,1074.50,6,0,6.00
03/01/2004,03:11,1074.50,1074.50,1074.50,1074.50,51,0,51.00
03/01/2004,03:12,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/01/2004,03:13,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/01/2004,03:14,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/01/2004,03:15,1074.25,1074.25,1074.25,1074.25,0,14,14.00
03/01/2004,03:17,1074.25,1074.25,1074.25,1074.25,0,15,15.00
03/01/2004,03:18,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/01/2004,03:19,1074.25,1074.25,1074.25,1074.25,0,15,15.00
03/01/2004,03:21,1074.25,1074.25,1074.25,1074.25,0,6,6.00
03/01/2004,03:25,1074.00,1074.00,1074.00,1074.00,0,54,54.00
03/01/2004,03:27,1073.75,1073.75,1073.50,1073.50,0,102,102.00
03/01/2004,03:28,1073.50,1073.75,1073.50,1073.75,18,26,44.00
03/01/2004,03:29,1073.50,1073.75,1073.50,1073.75,63,11,74.00
03/01/2004,03:30,1073.75,1074.00,1073.75,1074.00,61,0,61.00
03/01/2004,03:31,1074.00,1074.25,1073.75,1074.00,84,46,130.00
03/01/2004,03:32,1074.00,1074.25,1073.75,1074.25,59,12,71.00
03/01/2004,03:33,1074.25,1074.25,1073.75,1074.25,70,6,76.00
03/01/2004,03:34,1074.25,1074.25,1074.00,1074.00,36,43,79.00
03/01/2004,03:35,1074.00,1074.25,1074.00,1074.25,43,27,70.00
03/01/2004,03:36,1074.25,1074.25,1074.00,1074.25,7,1,8.00
03/01/2004,03:37,1074.25,1074.25,1074.25,1074.25,5,0,5.00
03/01/2004,03:38,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/01/2004,03:39,1074.00,1074.00,1074.00,1074.00,0,47,47.00
03/01/2004,03:40,1074.00,1074.00,1074.00,1074.00,0,6,6.00
03/01/2004,03:41,1074.00,1074.00,1074.00,1074.00,0,4,4.00
03/01/2004,03:43,1073.75,1074.00,1073.75,1073.75,1,45,46.00
03/01/2004,03:44,1073.75,1073.75,1073.75,1073.75,0,10,10.00
03/01/2004,03:45,1073.50,1073.50,1073.50,1073.50,0,39,39.00
03/01/2004,03:46,1073.50,1073.50,1073.50,1073.50,0,24,24.00
03/01/2004,03:48,1073.50,1073.50,1073.50,1073.50,0,16,16.00
03/01/2004,03:49,1073.75,1073.75,1073.75,1073.75,5,0,5.00
03/01/2004,03:50,1073.75,1073.75,1073.75,1073.75,39,0,39.00
03/01/2004,03:52,1073.75,1073.75,1073.75,1073.75,16,0,16.00
03/01/2004,03:53,1073.75,1074.00,1073.75,1074.00,9,0,9.00
03/01/2004,03:56,1073.50,1073.75,1073.50,1073.75,20,10,30.00
03/01/2004,04:00,1073.50,1073.50,1073.25,1073.25,0,135,135.00
03/01/2004,04:01,1073.25,1073.25,1073.25,1073.25,0,2,2.00
03/01/2004,04:02,1073.25,1073.25,1073.25,1073.25,0,18,18.00
03/01/2004,04:03,1073.25,1073.25,1073.00,1073.25,36,6,42.00
03/01/2004,04:04,1073.25,1073.50,1073.00,1073.25,49,21,70.00
03/01/2004,04:05,1073.25,1073.25,1073.25,1073.25,15,0,15.00
03/01/2004,04:06,1073.25,1073.25,1073.25,1073.25,2,0,2.00
03/01/2004,04:07,1073.25,1073.25,1073.00,1073.25,42,5,47.00
03/01/2004,04:08,1073.25,1073.25,1073.25,1073.25,2,0,2.00
03/01/2004,04:14,1073.25,1073.25,1073.00,1073.25,100,1,101.00
03/01/2004,04:15,1073.25,1073.25,1073.25,1073.25,24,0,24.00
03/01/2004,04:16,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/01/2004,04:18,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/01/2004,04:19,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/01/2004,04:20,1073.00,1073.00,1073.00,1073.00,0,8,8.00
03/01/2004,04:22,1073.00,1073.50,1073.00,1073.25,206,17,223.00
03/01/2004,04:23,1073.25,1073.25,1073.25,1073.25,5,0,5.00
03/01/2004,04:24,1073.25,1073.75,1073.25,1073.50,220,1,221.00
03/01/2004,04:25,1073.50,1073.50,1073.50,1073.50,0,63,63.00
03/01/2004,04:26,1073.50,1073.50,1073.50,1073.50,0,3,3.00
03/01/2004,04:27,1073.25,1073.50,1073.00,1073.00,10,81,91.00
03/01/2004,04:28,1073.00,1073.00,1073.00,1073.00,0,10,10.00
03/01/2004,04:29,1073.25,1073.50,1073.00,1073.25,205,43,248.00
03/01/2004,04:30,1073.25,1073.25,1073.25,1073.25,0,13,13.00
03/01/2004,04:31,1073.25,1073.50,1073.25,1073.50,7,72,79.00
03/01/2004,04:33,1073.50,1073.50,1073.50,1073.50,12,0,12.00
03/01/2004,04:34,1073.50,1073.50,1073.50,1073.50,5,0,5.00
03/01/2004,04:35,1073.50,1073.75,1073.50,1073.75,8,0,8.00
03/01/2004,04:36,1073.50,1073.75,1073.50,1073.75,2,20,22.00
03/01/2004,04:37,1073.50,1074.00,1073.50,1073.75,23,63,86.00
03/01/2004,04:38,1073.75,1074.25,1073.50,1073.75,215,105,320.00
03/01/2004,04:39,1073.75,1074.25,1073.75,1073.75,195,41,236.00
03/01/2004,04:40,1074.00,1074.00,1073.75,1074.00,45,5,50.00
03/01/2004,04:41,1074.00,1074.00,1073.75,1073.75,2,2,4.00
03/01/2004,04:42,1073.75,1073.75,1073.75,1073.75,0,2,2.00
03/01/2004,04:46,1073.75,1073.75,1073.75,1073.75,0,99,99.00
03/01/2004,04:48,1073.75,1073.75,1073.50,1073.50,0,19,19.00
03/01/2004,04:50,1073.75,1073.75,1073.75,1073.75,2,0,2.00
03/01/2004,04:51,1073.75,1073.75,1073.75,1073.75,13,0,13.00
03/01/2004,04:52,1073.75,1073.75,1073.75,1073.75,2,0,2.00
03/01/2004,04:55,1073.50,1073.50,1073.50,1073.50,0,37,37.00
03/01/2004,04:56,1073.50,1073.50,1073.25,1073.50,24,28,52.00
03/01/2004,04:57,1073.50,1073.50,1073.25,1073.25,4,1,5.00
03/01/2004,04:58,1073.25,1073.25,1073.25,1073.25,0,29,29.00
03/01/2004,04:59,1073.50,1073.50,1073.25,1073.25,2,6,8.00
03/01/2004,05:00,1073.50,1073.50,1073.50,1073.50,39,0,39.00
03/01/2004,05:01,1073.75,1073.75,1073.75,1073.75,14,0,14.00
03/01/2004,05:02,1073.75,1074.00,1073.75,1074.00,11,12,23.00
03/01/2004,05:03,1074.00,1074.00,1073.75,1074.00,6,1,7.00
03/01/2004,05:04,1074.00,1074.00,1073.75,1074.00,2,1,3.00
03/01/2004,05:05,1074.00,1074.00,1074.00,1074.00,3,0,3.00
03/01/2004,05:06,1074.00,1074.00,1074.00,1074.00,2,0,2.00
03/01/2004,05:07,1073.75,1073.75,1073.75,1073.75,0,4,4.00
03/01/2004,05:08,1073.75,1073.75,1073.75,1073.75,0,22,22.00
03/01/2004,05:09,1073.75,1073.75,1073.75,1073.75,0,11,11.00
03/01/2004,05:12,1073.75,1073.75,1073.75,1073.75,0,1,1.00
03/01/2004,05:13,1074.00,1074.25,1073.75,1074.25,23,30,53.00
03/01/2004,05:14,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/01/2004,05:15,1074.00,1074.00,1074.00,1074.00,0,41,41.00
03/01/2004,05:16,1073.75,1073.75,1073.75,1073.75,0,37,37.00
03/01/2004,05:17,1073.75,1073.75,1073.50,1073.75,1,10,11.00
03/01/2004,05:18,1073.75,1073.75,1073.50,1073.75,29,30,59.00
03/01/2004,05:19,1073.75,1073.75,1073.50,1073.50,6,66,72.00
03/01/2004,05:20,1073.50,1073.50,1073.50,1073.50,0,22,22.00
03/01/2004,05:21,1073.50,1073.50,1073.50,1073.50,0,3,3.00
03/01/2004,05:22,1073.50,1073.50,1073.50,1073.50,0,1,1.00
03/01/2004,05:23,1073.50,1073.50,1073.50,1073.50,0,65,65.00
03/01/2004,05:24,1073.50,1073.50,1073.25,1073.50,6,16,22.00
03/01/2004,05:25,1073.50,1073.50,1073.50,1073.50,12,0,12.00
03/01/2004,05:26,1073.50,1073.50,1073.50,1073.50,14,0,14.00
03/01/2004,05:27,1073.50,1073.50,1073.50,1073.50,16,0,16.00
03/01/2004,05:28,1073.50,1073.50,1073.50,1073.50,1,0,1.00
03/01/2004,05:30,1073.50,1073.50,1073.50,1073.50,6,0,6.00
03/01/2004,05:32,1073.50,1073.50,1073.50,1073.50,1,0,1.00
03/01/2004,05:33,1073.50,1073.50,1073.50,1073.50,10,0,10.00
03/01/2004,05:34,1073.50,1073.50,1073.50,1073.50,2,0,2.00
03/01/2004,05:35,1073.75,1073.75,1073.75,1073.75,20,0,20.00
03/01/2004,05:37,1073.50,1073.50,1073.50,1073.50,0,35,35.00
03/01/2004,05:40,1073.50,1073.50,1073.50,1073.50,0,1,1.00
03/01/2004,05:42,1073.50,1073.50,1073.50,1073.50,0,26,26.00
03/01/2004,05:46,1073.25,1073.25,1073.25,1073.25,0,63,63.00
03/01/2004,05:47,1073.25,1073.25,1073.25,1073.25,0,25,25.00
03/01/2004,05:48,1073.25,1073.25,1073.25,1073.25,0,3,3.00
03/01/2004,05:49,1073.00,1073.00,1073.00,1073.00,0,3,3.00
03/01/2004,05:51,1073.00,1073.00,1073.00,1073.00,0,56,56.00
03/01/2004,05:52,1073.00,1073.00,1073.00,1073.00,0,4,4.00
03/01/2004,05:56,1073.00,1073.00,1073.00,1073.00,0,3,3.00
03/01/2004,05:57,1073.00,1073.00,1072.75,1072.75,0,41,41.00
03/01/2004,05:58,1073.00,1073.00,1073.00,1073.00,17,0,17.00
03/01/2004,05:59,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/01/2004,06:00,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/01/2004,06:02,1072.75,1072.75,1072.50,1072.75,3,112,115.00
03/01/2004,06:03,1072.75,1073.00,1072.75,1073.00,35,0,35.00
03/01/2004,06:04,1073.00,1073.00,1073.00,1073.00,9,0,9.00
03/01/2004,06:05,1073.00,1073.25,1073.00,1073.25,63,0,63.00
03/01/2004,06:06,1073.00,1073.25,1073.00,1073.25,115,1,116.00
03/01/2004,06:07,1073.25,1073.25,1073.25,1073.25,42,0,42.00
03/01/2004,06:08,1073.50,1073.50,1073.50,1073.50,3,0,3.00
03/01/2004,06:10,1073.25,1073.25,1073.25,1073.25,0,38,38.00
03/01/2004,06:11,1073.25,1073.25,1073.25,1073.25,0,17,17.00
03/01/2004,06:14,1073.25,1073.25,1073.25,1073.25,0,3,3.00
03/01/2004,06:15,1073.50,1073.50,1073.25,1073.25,6,102,108.00
03/01/2004,06:16,1073.50,1073.50,1073.25,1073.25,2,7,9.00
03/01/2004,06:18,1073.25,1073.25,1073.25,1073.25,0,46,46.00
03/01/2004,06:19,1073.00,1073.00,1073.00,1073.00,0,45,45.00
03/01/2004,06:20,1073.00,1073.00,1073.00,1073.00,0,25,25.00
03/01/2004,06:21,1073.00,1073.00,1072.75,1072.75,0,4,4.00
03/01/2004,06:22,1072.75,1072.75,1072.75,1072.75,0,51,51.00
03/01/2004,06:24,1072.75,1072.75,1072.75,1072.75,0,150,150.00
03/01/2004,06:25,1072.75,1072.75,1072.50,1072.75,112,6,118.00
03/01/2004,06:26,1072.50,1072.75,1072.50,1072.75,10,6,16.00
03/01/2004,06:27,1073.00,1073.25,1073.00,1073.25,120,0,120.00
03/01/2004,06:28,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/01/2004,06:29,1073.00,1073.00,1073.00,1073.00,0,94,94.00
03/01/2004,06:30,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/01/2004,06:31,1072.75,1072.75,1072.75,1072.75,0,3,3.00
03/01/2004,06:32,1073.00,1073.00,1073.00,1073.00,2,0,2.00
03/01/2004,06:33,1073.00,1073.00,1073.00,1073.00,2,0,2.00
03/01/2004,06:35,1073.00,1073.00,1072.75,1072.75,3,25,28.00
03/01/2004,06:36,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/01/2004,06:37,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/01/2004,06:38,1073.00,1073.00,1072.75,1072.75,2,1,3.00
03/01/2004,06:39,1073.00,1073.00,1073.00,1073.00,36,0,36.00
03/01/2004,06:40,1073.00,1073.00,1073.00,1073.00,2,0,2.00
03/01/2004,06:41,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/01/2004,06:42,1072.75,1073.00,1072.75,1073.00,39,43,82.00
03/01/2004,06:43,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/01/2004,06:44,1073.25,1073.25,1073.00,1073.00,1,34,35.00
03/01/2004,06:45,1073.00,1073.00,1073.00,1073.00,0,11,11.00
03/01/2004,06:47,1073.25,1073.25,1073.25,1073.25,20,0,20.00
03/01/2004,06:48,1073.25,1073.25,1073.25,1073.25,4,0,4.00
03/01/2004,06:49,1073.25,1073.25,1073.25,1073.25,3,0,3.00
03/01/2004,06:50,1073.00,1073.25,1073.00,1073.25,4,6,10.00
03/01/2004,06:52,1073.00,1073.25,1073.00,1073.25,23,3,26.00
03/01/2004,06:53,1073.25,1073.25,1073.25,1073.25,4,0,4.00
03/01/2004,06:54,1073.25,1073.25,1073.00,1073.25,4,1,5.00
03/01/2004,06:55,1073.25,1073.25,1073.25,1073.25,13,0,13.00
03/01/2004,06:56,1073.00,1073.25,1073.00,1073.25,2,1,3.00
03/01/2004,06:57,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/01/2004,06:58,1073.00,1073.00,1073.00,1073.00,0,9,9.00
03/01/2004,06:59,1073.00,1073.00,1072.75,1072.75,10,47,57.00
03/01/2004,07:00,1072.75,1072.75,1072.50,1072.50,2,126,128.00
03/01/2004,07:01,1072.50,1072.50,1072.50,1072.50,0,73,73.00
03/01/2004,07:02,1072.50,1072.50,1072.50,1072.50,0,7,7.00
03/01/2004,07:03,1072.50,1072.75,1072.50,1072.75,5,2,7.00
03/01/2004,07:04,1072.50,1072.50,1072.50,1072.50,0,10,10.00
03/01/2004,07:05,1072.75,1072.75,1072.50,1072.50,3,4,7.00
03/01/2004,07:07,1072.50,1072.50,1072.50,1072.50,0,7,7.00
03/01/2004,07:08,1072.75,1072.75,1072.50,1072.50,6,3,9.00
03/01/2004,07:09,1072.50,1072.50,1072.50,1072.50,0,93,93.00
03/01/2004,07:10,1072.50,1072.50,1072.25,1072.25,0,10,10.00
03/01/2004,07:11,1072.25,1072.25,1072.25,1072.25,0,3,3.00
03/01/2004,07:12,1072.25,1072.50,1072.25,1072.50,62,1,63.00
03/01/2004,07:13,1072.50,1072.75,1072.50,1072.50,53,2,55.00
03/01/2004,07:14,1072.50,1072.75,1072.50,1072.75,7,2,9.00
03/01/2004,07:15,1072.75,1072.75,1072.75,1072.75,81,0,81.00
03/01/2004,07:16,1072.75,1072.75,1072.75,1072.75,6,0,6.00
03/01/2004,07:17,1072.75,1072.75,1072.75,1072.75,18,0,18.00
03/01/2004,07:18,1072.75,1072.75,1072.75,1072.75,2,0,2.00
03/01/2004,07:19,1072.75,1072.75,1072.75,1072.75,16,0,16.00
03/01/2004,07:20,1072.75,1072.75,1072.75,1072.75,16,0,16.00
03/01/2004,07:21,1072.75,1072.75,1072.75,1072.75,33,0,33.00
03/01/2004,07:22,1072.75,1073.00,1072.75,1073.00,22,0,22.00
03/01/2004,07:23,1073.00,1073.00,1073.00,1073.00,125,0,125.00
03/01/2004,07:24,1073.00,1073.00,1073.00,1073.00,10,0,10.00
03/01/2004,07:25,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/01/2004,07:26,1073.25,1073.25,1073.00,1073.25,28,8,36.00
03/01/2004,07:27,1073.00,1073.00,1073.00,1073.00,0,3,3.00
03/01/2004,07:28,1073.00,1073.00,1073.00,1073.00,0,7,7.00
03/01/2004,07:29,1073.00,1073.00,1073.00,1073.00,0,112,112.00
03/01/2004,07:30,1073.00,1073.00,1073.00,1073.00,0,118,118.00
03/01/2004,07:31,1072.75,1073.00,1072.25,1072.50,80,115,195.00
03/01/2004,07:32,1072.50,1072.50,1072.50,1072.50,0,174,174.00
03/01/2004,07:33,1072.50,1072.75,1072.25,1072.75,75,48,123.00
03/01/2004,07:34,1072.50,1072.75,1072.50,1072.50,1,29,30.00
03/01/2004,07:35,1072.50,1072.50,1072.50,1072.50,0,325,325.00
03/01/2004,07:36,1072.50,1072.50,1072.25,1072.25,30,78,108.00
03/01/2004,07:37,1072.25,1072.50,1072.25,1072.25,1,19,20.00
03/01/2004,07:38,1072.50,1072.50,1072.25,1072.25,259,45,304.00
03/01/2004,07:39,1072.50,1072.50,1072.25,1072.50,97,28,125.00
03/01/2004,07:40,1072.50,1072.75,1072.50,1072.75,132,0,132.00
03/01/2004,07:41,1072.50,1073.00,1072.50,1072.75,178,41,219.00
03/01/2004,07:42,1072.75,1073.00,1072.75,1072.75,2,7,9.00
03/01/2004,07:43,1072.75,1073.00,1072.75,1072.75,1,6,7.00
03/01/2004,07:44,1073.00,1073.00,1073.00,1073.00,185,0,185.00
03/01/2004,07:45,1073.00,1073.00,1072.75,1072.75,132,1,133.00
03/01/2004,07:46,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/01/2004,07:47,1073.00,1073.00,1072.75,1073.00,21,2,23.00
03/01/2004,07:48,1073.00,1073.00,1073.00,1073.00,66,0,66.00
03/01/2004,07:49,1073.00,1073.00,1073.00,1073.00,21,0,21.00
03/01/2004,07:50,1073.25,1073.25,1073.00,1073.25,28,22,50.00
03/01/2004,07:51,1073.00,1073.00,1073.00,1073.00,0,157,157.00
03/01/2004,07:52,1073.00,1073.00,1072.75,1073.00,1,11,12.00
03/01/2004,07:53,1073.00,1073.00,1073.00,1073.00,2,0,2.00
03/01/2004,07:54,1073.00,1073.25,1073.00,1073.00,225,106,331.00
03/01/2004,07:55,1073.00,1073.25,1072.75,1072.75,22,80,102.00
03/01/2004,07:56,1073.00,1073.00,1072.75,1072.75,5,1,6.00
03/01/2004,07:57,1072.75,1073.00,1072.75,1073.00,1,5,6.00
03/01/2004,07:58,1072.75,1073.00,1072.75,1072.75,1,189,190.00
03/01/2004,07:59,1072.75,1072.75,1072.75,1072.75,0,18,18.00
03/01/2004,08:00,1072.75,1073.00,1072.75,1073.00,131,6,137.00
03/01/2004,08:01,1073.00,1073.25,1073.00,1073.25,365,5,370.00
03/01/2004,08:02,1073.00,1073.25,1073.00,1073.00,1,60,61.00
03/01/2004,08:03,1073.00,1073.25,1073.00,1073.25,1,17,18.00
03/01/2004,08:04,1073.00,1073.00,1073.00,1073.00,0,18,18.00
03/01/2004,08:05,1073.00,1073.25,1073.00,1073.25,5,2,7.00
03/01/2004,08:06,1073.00,1073.00,1073.00,1073.00,0,48,48.00
03/01/2004,08:07,1072.75,1073.00,1072.75,1073.00,4,7,11.00
03/01/2004,08:08,1073.00,1073.00,1073.00,1073.00,7,0,7.00
03/01/2004,08:09,1073.00,1073.00,1072.75,1073.00,21,1,22.00
03/01/2004,08:10,1072.75,1072.75,1072.50,1072.50,0,86,86.00
03/01/2004,08:11,1072.50,1073.00,1072.50,1073.00,77,1,78.00
03/01/2004,08:12,1073.00,1073.00,1073.00,1073.00,89,0,89.00
03/01/2004,08:13,1073.00,1073.25,1073.00,1073.00,13,7,20.00
03/01/2004,08:14,1073.00,1073.25,1073.00,1073.00,4,12,16.00
03/01/2004,08:15,1073.00,1073.50,1073.00,1073.50,837,73,910.00
03/01/2004,08:16,1073.50,1073.50,1073.25,1073.50,32,2,34.00
03/01/2004,08:17,1073.25,1073.25,1073.00,1073.00,2,206,208.00
03/01/2004,08:18,1073.00,1073.25,1073.00,1073.25,224,11,235.00
03/01/2004,08:19,1073.25,1073.50,1073.25,1073.25,4,197,201.00
03/01/2004,08:20,1073.25,1073.50,1073.25,1073.25,11,26,37.00
03/01/2004,08:21,1073.25,1073.25,1073.00,1073.00,13,59,72.00
03/01/2004,08:22,1073.00,1073.00,1073.00,1073.00,0,123,123.00
03/01/2004,08:23,1073.00,1073.00,1072.75,1072.75,7,28,35.00
03/01/2004,08:24,1072.75,1073.00,1072.75,1072.75,1,24,25.00
03/01/2004,08:25,1072.75,1073.00,1072.75,1072.75,4,30,34.00
03/01/2004,08:26,1072.75,1072.75,1072.75,1072.75,0,52,52.00
03/01/2004,08:27,1072.75,1073.00,1072.75,1073.00,9,2,11.00
03/01/2004,08:28,1073.00,1073.00,1073.00,1073.00,148,0,148.00
03/01/2004,08:29,1073.00,1073.25,1073.00,1073.00,180,2,182.00
03/01/2004,08:30,1073.00,1073.00,1073.00,1073.00,0,570,570.00
03/01/2004,08:31,1073.00,1073.50,1072.75,1072.75,1487,1420,2907.00
03/01/2004,08:32,1073.00,1073.00,1072.50,1073.00,1150,935,2085.00
03/01/2004,08:33,1073.00,1073.25,1072.50,1072.50,354,849,1203.00
03/01/2004,08:34,1072.50,1072.75,1072.25,1072.75,1325,1525,2850.00
03/01/2004,08:35,1072.75,1073.00,1072.50,1072.75,356,239,595.00
03/01/2004,08:36,1072.75,1073.50,1072.75,1073.25,4070,2507,6577.00
03/01/2004,08:37,1073.25,1073.50,1073.00,1073.25,585,421,1006.00
03/01/2004,08:38,1073.25,1073.50,1073.00,1073.25,978,83,1061.00
03/01/2004,08:39,1073.25,1073.50,1072.50,1072.75,598,1500,2098.00
03/01/2004,08:40,1072.75,1073.00,1072.50,1073.00,420,627,1047.00
03/01/2004,08:41,1073.00,1073.25,1072.50,1072.75,193,1019,1212.00
03/01/2004,08:42,1072.75,1073.00,1072.25,1072.25,200,1619,1819.00
03/01/2004,08:43,1072.50,1073.00,1072.25,1072.50,879,609,1488.00
03/01/2004,08:44,1072.75,1073.25,1072.75,1073.00,1213,529,1742.00
03/01/2004,08:45,1073.00,1073.75,1073.00,1073.75,2100,583,2683.00
03/01/2004,08:46,1074.00,1074.00,1073.25,1073.50,594,480,1074.00
03/01/2004,08:47,1073.50,1073.75,1073.25,1073.50,296,939,1235.00
03/01/2004,08:48,1073.25,1073.75,1073.00,1073.75,782,698,1480.00
03/01/2004,08:49,1073.75,1074.25,1073.50,1074.25,944,205,1149.00
03/01/2004,08:50,1074.00,1074.25,1073.75,1074.25,591,601,1192.00
03/01/2004,08:51,1074.00,1074.50,1073.75,1074.25,1277,1759,3036.00
03/01/2004,08:52,1074.50,1075.50,1074.25,1074.75,4162,1702,5864.00
03/01/2004,08:53,1075.00,1075.25,1074.75,1074.75,369,714,1083.00
03/01/2004,08:54,1074.75,1075.00,1074.50,1074.75,834,649,1483.00
03/01/2004,08:55,1074.75,1075.25,1074.50,1075.00,1139,250,1389.00
03/01/2004,08:56,1075.00,1075.25,1074.75,1075.00,693,430,1123.00
03/01/2004,08:57,1075.00,1075.00,1074.75,1075.00,434,356,790.00
03/01/2004,08:58,1075.00,1075.25,1074.25,1074.50,478,1123,1601.00
03/01/2004,08:59,1074.50,1074.50,1074.00,1074.25,164,1393,1557.00
03/01/2004,09:00,1074.00,1074.50,1073.75,1074.00,875,848,1723.00
03/01/2004,09:01,1074.00,1074.50,1073.25,1073.75,1835,2621,4456.00
03/01/2004,09:02,1073.75,1073.75,1072.75,1073.25,1032,1889,2921.00
03/01/2004,09:03,1073.25,1073.75,1073.00,1073.50,1000,1296,2296.00
03/01/2004,09:04,1073.50,1074.00,1073.00,1074.00,1127,860,1987.00
03/01/2004,09:05,1074.00,1075.25,1073.75,1075.00,2714,1006,3720.00
03/01/2004,09:06,1075.00,1076.75,1075.00,1076.75,7650,2081,9731.00
03/01/2004,09:07,1076.75,1077.00,1076.25,1076.50,2522,3465,5987.00
03/01/2004,09:08,1076.25,1076.50,1076.00,1076.50,1446,805,2251.00
03/01/2004,09:09,1076.50,1076.50,1076.00,1076.25,841,850,1691.00
03/01/2004,09:10,1076.00,1076.75,1075.75,1076.00,643,839,1482.00
03/01/2004,09:11,1076.00,1076.25,1075.75,1076.00,572,475,1047.00
03/01/2004,09:12,1076.00,1076.00,1075.75,1075.75,896,210,1106.00
03/01/2004,09:13,1075.75,1076.00,1075.25,1075.50,1042,2728,3770.00
03/01/2004,09:14,1075.50,1075.50,1075.25,1075.50,589,744,1333.00
03/01/2004,09:15,1075.50,1075.75,1075.25,1075.25,638,63,701.00
03/01/2004,09:16,1075.50,1075.75,1075.00,1075.75,406,1131,1537.00
03/01/2004,09:17,1075.75,1075.75,1074.75,1075.00,440,2867,3307.00
03/01/2004,09:18,1074.75,1075.00,1074.50,1074.75,1149,2198,3347.00
03/01/2004,09:19,1074.75,1075.25,1074.50,1075.25,1579,554,2133.00
03/01/2004,09:20,1075.25,1075.50,1074.75,1075.25,401,584,985.00
03/01/2004,09:21,1075.25,1075.75,1075.00,1075.50,638,164,802.00
03/01/2004,09:22,1075.50,1075.50,1075.00,1075.00,418,435,853.00
03/01/2004,09:23,1075.00,1075.50,1075.00,1075.00,405,1104,1509.00
03/01/2004,09:24,1075.00,1075.00,1074.25,1074.75,628,1215,1843.00
03/01/2004,09:25,1074.50,1074.75,1074.25,1074.25,250,947,1197.00
03/01/2004,09:26,1074.25,1074.25,1073.50,1073.50,884,2667,3551.00
03/01/2004,09:27,1073.75,1074.00,1073.50,1074.00,521,238,759.00
03/01/2004,09:28,1074.00,1074.00,1073.25,1073.50,252,941,1193.00
03/01/2004,09:29,1073.25,1074.00,1073.25,1074.00,966,713,1679.00
03/01/2004,09:30,1074.00,1074.25,1073.50,1073.75,328,763,1091.00
03/01/2004,09:31,1073.75,1074.75,1073.75,1074.50,1178,280,1458.00
03/01/2004,09:32,1074.75,1075.00,1074.50,1074.75,1121,468,1589.00
03/01/2004,09:33,1074.50,1075.00,1074.25,1074.50,1034,843,1877.00
03/01/2004,09:34,1074.50,1074.75,1074.25,1074.50,160,327,487.00
03/01/2004,09:35,1074.50,1074.75,1074.25,1074.50,143,27,170.00
03/01/2004,09:36,1074.75,1075.00,1074.50,1074.75,673,137,810.00
03/01/2004,09:37,1074.75,1075.00,1074.25,1074.50,259,564,823.00
03/01/2004,09:38,1074.25,1074.75,1074.25,1074.50,354,582,936.00
03/01/2004,09:39,1074.25,1074.50,1074.00,1074.25,330,482,812.00
03/01/2004,09:40,1074.25,1074.25,1073.75,1074.00,178,1492,1670.00
03/01/2004,09:41,1074.00,1074.00,1073.50,1073.50,402,1356,1758.00
03/01/2004,09:42,1073.50,1073.75,1073.25,1073.50,319,705,1024.00
03/01/2004,09:43,1073.25,1074.00,1073.25,1073.75,349,496,845.00
03/01/2004,09:44,1073.75,1074.00,1073.75,1073.75,219,1087,1306.00
03/01/2004,09:45,1073.75,1074.00,1073.50,1074.00,733,190,923.00
03/01/2004,09:46,1074.00,1074.25,1073.75,1074.25,610,267,877.00
03/01/2004,09:47,1074.25,1074.25,1074.00,1074.25,304,89,393.00
03/01/2004,09:48,1074.00,1074.25,1073.50,1073.75,381,1547,1928.00
03/01/2004,09:49,1073.75,1074.25,1073.75,1074.00,566,152,718.00
03/01/2004,09:50,1074.25,1074.25,1073.75,1074.00,258,293,551.00
03/01/2004,09:51,1074.00,1074.00,1073.00,1073.00,183,2438,2621.00
03/01/2004,09:52,1073.00,1073.50,1072.75,1073.25,1457,1273,2730.00
03/01/2004,09:53,1073.25,1073.50,1073.00,1073.50,552,159,711.00
03/01/2004,09:54,1073.25,1074.00,1073.25,1073.75,1178,187,1365.00
03/01/2004,09:55,1073.75,1074.00,1073.25,1073.75,612,725,1337.00
03/01/2004,09:56,1073.50,1073.75,1073.25,1073.50,325,460,785.00
03/01/2004,09:57,1073.50,1073.75,1072.75,1073.00,561,1600,2161.00
03/01/2004,09:58,1073.00,1073.25,1072.75,1072.75,615,852,1467.00
03/01/2004,09:59,1072.75,1073.00,1072.50,1072.75,862,1139,2001.00
03/01/2004,10:00,1073.00,1073.25,1072.50,1072.75,319,560,879.00
03/01/2004,10:01,1072.75,1072.75,1071.00,1071.25,1138,6166,7304.00
03/01/2004,10:02,1071.25,1071.75,1071.00,1071.75,1935,2060,3995.00
03/01/2004,10:03,1071.75,1072.00,1071.50,1071.50,1033,680,1713.00
03/01/2004,10:04,1071.75,1072.00,1071.50,1071.50,460,413,873.00
03/01/2004,10:05,1071.50,1072.00,1071.50,1071.50,336,1478,1814.00
03/01/2004,10:06,1071.50,1071.75,1071.50,1071.50,678,180,858.00
03/01/2004,10:07,1071.75,1072.00,1071.50,1071.75,667,247,914.00
03/01/2004,10:08,1071.75,1072.00,1071.50,1071.75,425,258,683.00
03/01/2004,10:09,1071.50,1071.75,1071.25,1071.50,353,562,915.00
03/01/2004,10:10,1071.50,1072.00,1071.50,1072.00,201,83,284.00
03/01/2004,10:11,1072.00,1072.00,1071.75,1072.00,361,16,377.00
03/01/2004,10:12,1072.00,1072.25,1071.50,1072.00,819,1033,1852.00
03/01/2004,10:13,1072.00,1072.25,1072.00,1072.25,234,296,530.00
03/01/2004,10:14,1072.25,1072.75,1072.00,1072.75,1802,96,1898.00
03/01/2004,10:15,1072.50,1073.00,1072.25,1072.75,1019,713,1732.00
03/01/2004,10:16,1072.75,1073.00,1072.25,1072.25,636,901,1537.00
03/01/2004,10:17,1072.25,1072.50,1072.00,1072.00,253,372,625.00
03/01/2004,10:18,1072.00,1072.50,1072.00,1072.50,690,86,776.00
03/01/2004,10:19,1072.50,1072.50,1072.00,1072.00,273,235,508.00
03/01/2004,10:20,1072.00,1072.50,1071.75,1072.25,372,249,621.00
03/01/2004,10:21,1072.25,1072.50,1071.75,1072.50,923,443,1366.00
03/01/2004,10:22,1072.75,1072.75,1071.75,1072.00,487,1837,2324.00
03/01/2004,10:23,1072.00,1072.25,1071.75,1072.25,322,261,583.00
03/01/2004,10:24,1072.25,1072.50,1072.00,1072.50,242,120,362.00
03/01/2004,10:25,1072.25,1073.25,1072.25,1073.00,1605,237,1842.00
03/01/2004,10:26,1073.00,1073.00,1072.50,1072.75,810,411,1221.00
03/01/2004,10:27,1072.75,1073.50,1072.75,1073.50,1327,414,1741.00
03/01/2004,10:28,1073.50,1073.75,1073.25,1073.50,833,351,1184.00
03/01/2004,10:29,1073.25,1073.75,1073.25,1073.50,1114,612,1726.00
03/01/2004,10:30,1073.50,1073.75,1073.25,1073.75,199,216,415.00
03/01/2004,10:31,1073.75,1074.00,1073.50,1073.50,516,255,771.00
03/01/2004,10:32,1073.50,1073.75,1073.25,1073.25,23,225,248.00
03/01/2004,10:33,1073.25,1073.75,1073.25,1073.75,312,220,532.00
03/01/2004,10:34,1073.75,1074.00,1073.50,1073.75,1091,236,1327.00
03/01/2004,10:35,1073.75,1074.00,1073.75,1074.00,102,218,320.00
03/01/2004,10:36,1074.00,1074.25,1073.75,1073.75,726,882,1608.00
03/01/2004,10:37,1073.75,1074.00,1073.50,1073.75,18,365,383.00
03/01/2004,10:38,1073.50,1073.75,1073.50,1073.50,163,53,216.00
03/01/2004,10:39,1073.50,1074.00,1073.50,1073.75,603,248,851.00
03/01/2004,10:40,1074.00,1074.25,1073.75,1074.00,378,241,619.00
03/01/2004,10:41,1074.00,1074.00,1073.75,1074.00,68,223,291.00
03/01/2004,10:42,1073.75,1074.00,1073.75,1074.00,40,359,399.00
03/01/2004,10:43,1073.75,1074.00,1073.75,1074.00,13,222,235.00
03/01/2004,10:44,1073.75,1074.00,1073.75,1073.75,10,211,221.00
03/01/2004,10:45,1073.75,1074.00,1073.75,1073.75,3,366,369.00
03/01/2004,10:46,1073.75,1074.00,1073.50,1073.50,10,262,272.00
03/01/2004,10:47,1073.50,1073.75,1073.25,1073.50,229,230,459.00
03/01/2004,10:48,1073.50,1074.00,1073.50,1074.00,548,20,568.00
03/01/2004,10:49,1074.00,1074.25,1074.00,1074.00,326,34,360.00
03/01/2004,10:50,1074.00,1074.50,1074.00,1074.25,1058,309,1367.00
03/01/2004,10:51,1074.25,1074.50,1074.00,1074.00,150,53,203.00
03/01/2004,10:52,1074.00,1074.00,1073.75,1074.00,116,195,311.00
03/01/2004,10:53,1074.00,1074.00,1073.75,1074.00,52,1,53.00
03/01/2004,10:54,1074.00,1074.00,1073.75,1074.00,101,5,106.00
03/01/2004,10:55,1074.00,1074.25,1074.00,1074.00,36,171,207.00
03/01/2004,10:56,1074.00,1074.00,1073.75,1073.75,0,53,53.00
03/01/2004,10:57,1073.75,1074.25,1073.75,1074.00,245,14,259.00
03/01/2004,10:58,1074.00,1074.00,1073.75,1074.00,162,98,260.00
03/01/2004,10:59,1074.00,1074.50,1074.00,1074.25,594,146,740.00
03/01/2004,11:00,1074.25,1075.50,1074.00,1075.50,4285,504,4789.00
03/01/2004,11:01,1075.50,1075.75,1075.25,1075.25,1597,684,2281.00
03/01/2004,11:02,1075.25,1075.50,1075.00,1075.25,1081,1559,2640.00
03/01/2004,11:03,1075.25,1075.75,1075.25,1075.75,944,452,1396.00
03/01/2004,11:04,1075.75,1075.75,1075.50,1075.75,905,67,972.00
03/01/2004,11:05,1075.75,1076.75,1075.50,1076.25,3070,1293,4363.00
03/01/2004,11:06,1076.25,1076.50,1076.00,1076.25,1791,1163,2954.00
03/01/2004,11:07,1076.25,1076.25,1075.75,1075.75,541,1089,1630.00
03/01/2004,11:08,1075.75,1076.25,1075.75,1076.00,97,137,234.00
03/01/2004,11:09,1076.00,1076.00,1075.75,1075.75,64,186,250.00
03/01/2004,11:10,1075.75,1076.00,1075.50,1075.75,236,416,652.00
03/01/2004,11:11,1076.00,1076.25,1075.75,1076.25,369,87,456.00
03/01/2004,11:12,1076.00,1076.50,1076.00,1076.25,601,151,752.00
03/01/2004,11:13,1076.50,1076.50,1076.25,1076.50,215,481,696.00
03/01/2004,11:14,1076.25,1077.75,1076.25,1077.25,5325,1869,7194.00
03/01/2004,11:15,1077.00,1077.50,1076.75,1077.00,1236,840,2076.00
03/01/2004,11:16,1077.25,1077.50,1077.00,1077.00,515,369,884.00
03/01/2004,11:17,1077.25,1077.25,1076.75,1077.00,320,492,812.00
03/01/2004,11:18,1076.75,1077.00,1076.25,1076.25,132,1868,2000.00
03/01/2004,11:19,1076.50,1077.00,1076.25,1077.00,989,152,1141.00
03/01/2004,11:20,1076.75,1077.00,1076.50,1076.75,167,293,460.00
03/01/2004,11:21,1076.75,1077.25,1076.50,1077.00,775,709,1484.00
03/01/2004,11:22,1077.00,1077.50,1077.00,1077.25,2326,65,2391.00
03/01/2004,11:23,1077.50,1077.75,1077.25,1077.50,471,826,1297.00
03/01/2004,11:24,1077.25,1077.50,1077.25,1077.50,133,113,246.00
03/01/2004,11:25,1077.25,1077.25,1076.75,1076.75,77,1899,1976.00
03/01/2004,11:26,1076.75,1077.00,1076.50,1076.50,621,541,1162.00
03/01/2004,11:27,1076.50,1077.00,1076.50,1077.00,417,82,499.00
03/01/2004,11:28,1076.75,1077.00,1076.75,1076.75,32,46,78.00
03/01/2004,11:29,1076.75,1077.00,1076.75,1076.75,281,63,344.00
03/01/2004,11:30,1076.75,1077.00,1076.00,1076.50,625,1296,1921.00
03/01/2004,11:31,1076.75,1076.75,1076.00,1076.75,259,555,814.00
03/01/2004,11:32,1076.75,1076.75,1076.25,1076.50,43,77,120.00
03/01/2004,11:33,1076.25,1076.50,1076.25,1076.25,30,431,461.00
03/01/2004,11:34,1076.25,1076.75,1076.25,1076.25,217,244,461.00
03/01/2004,11:35,1076.25,1076.50,1076.00,1076.25,46,237,283.00
03/01/2004,11:36,1076.25,1076.25,1075.75,1076.00,205,838,1043.00
03/01/2004,11:37,1075.75,1076.00,1075.75,1076.00,282,37,319.00
03/01/2004,11:38,1076.00,1076.25,1075.75,1076.00,144,87,231.00
03/01/2004,11:39,1076.00,1076.25,1076.00,1076.25,26,35,61.00
03/01/2004,11:40,1076.25,1076.25,1076.00,1076.25,34,33,67.00
03/01/2004,11:41,1076.25,1076.25,1076.00,1076.25,55,27,82.00
03/01/2004,11:42,1076.25,1076.25,1076.00,1076.00,28,13,41.00
03/01/2004,11:43,1076.00,1076.25,1075.75,1076.00,163,393,556.00
03/01/2004,11:44,1076.00,1076.00,1075.75,1076.00,356,5,361.00
03/01/2004,11:45,1076.00,1076.50,1076.00,1076.50,696,27,723.00
03/01/2004,11:46,1076.50,1077.00,1076.25,1077.00,2224,502,2726.00
03/01/2004,11:47,1077.00,1077.00,1076.50,1076.75,98,197,295.00
03/01/2004,11:48,1076.50,1076.75,1076.50,1076.50,9,35,44.00
03/01/2004,11:49,1076.75,1076.75,1076.25,1076.50,157,564,721.00
03/01/2004,11:50,1076.50,1076.75,1076.50,1076.50,20,136,156.00
03/01/2004,11:51,1076.50,1076.75,1076.50,1076.50,288,6,294.00
03/01/2004,11:52,1076.50,1076.75,1076.25,1076.25,57,173,230.00
03/01/2004,11:53,1076.25,1076.50,1076.25,1076.50,194,110,304.00
03/01/2004,11:54,1076.50,1076.75,1076.50,1076.75,73,26,99.00
03/01/2004,11:55,1076.50,1076.75,1076.50,1076.75,57,292,349.00
03/01/2004,11:56,1076.50,1076.75,1076.50,1076.75,64,172,236.00
03/01/2004,11:57,1076.75,1076.75,1076.50,1076.50,12,153,165.00
03/01/2004,11:58,1076.50,1076.75,1076.50,1076.75,20,348,368.00
03/01/2004,11:59,1076.50,1076.75,1076.25,1076.50,146,170,316.00
03/01/2004,12:00,1076.50,1076.75,1076.25,1076.50,326,6,332.00
03/01/2004,12:01,1076.50,1076.75,1076.50,1076.50,73,335,408.00
03/01/2004,12:02,1076.50,1076.75,1076.25,1076.50,72,227,299.00
03/01/2004,12:03,1076.50,1076.75,1076.25,1076.50,17,100,117.00
03/01/2004,12:04,1076.25,1076.50,1076.25,1076.25,29,7,36.00
03/01/2004,12:05,1076.25,1076.50,1076.25,1076.50,7,32,39.00
03/01/2004,12:06,1076.50,1076.50,1076.00,1076.00,3,333,336.00
03/01/2004,12:07,1076.00,1076.25,1076.00,1076.25,150,142,292.00
03/01/2004,12:08,1076.25,1076.25,1076.00,1076.25,7,22,29.00
03/01/2004,12:09,1076.00,1076.00,1075.75,1076.00,296,462,758.00
03/01/2004,12:10,1076.00,1076.00,1075.25,1075.50,390,2377,2767.00
03/01/2004,12:11,1075.75,1075.75,1075.25,1075.75,455,157,612.00
03/01/2004,12:12,1075.75,1076.00,1075.50,1075.75,120,230,350.00
03/01/2004,12:13,1075.75,1076.25,1075.75,1076.25,652,54,706.00
03/01/2004,12:14,1076.25,1076.50,1076.00,1076.25,194,69,263.00
03/01/2004,12:15,1076.25,1076.25,1076.00,1076.00,251,19,270.00
03/01/2004,12:16,1076.00,1076.50,1076.00,1076.50,407,137,544.00
03/01/2004,12:17,1076.50,1076.75,1076.25,1076.50,432,204,636.00
03/01/2004,12:18,1076.50,1076.50,1076.25,1076.25,3,285,288.00
03/01/2004,12:19,1076.25,1076.25,1075.75,1075.75,84,176,260.00
03/01/2004,12:20,1076.00,1076.25,1076.00,1076.25,311,1,312.00
03/01/2004,12:21,1076.25,1076.50,1076.00,1076.25,130,22,152.00
03/01/2004,12:22,1076.50,1076.50,1076.25,1076.50,163,11,174.00
03/01/2004,12:23,1076.50,1076.75,1076.50,1076.50,364,277,641.00
03/01/2004,12:24,1076.50,1076.75,1076.50,1076.50,14,58,72.00
03/01/2004,12:25,1076.50,1076.75,1076.50,1076.50,98,210,308.00
03/01/2004,12:26,1076.50,1076.75,1076.25,1076.25,86,570,656.00
03/01/2004,12:27,1076.50,1076.50,1076.25,1076.50,13,44,57.00
03/01/2004,12:28,1076.50,1077.00,1076.50,1076.75,641,184,825.00
03/01/2004,12:29,1076.75,1077.00,1076.75,1077.00,161,50,211.00
03/01/2004,12:30,1077.00,1077.50,1076.75,1077.25,1387,121,1508.00
03/01/2004,12:31,1077.25,1077.50,1077.00,1077.00,345,367,712.00
03/01/2004,12:32,1077.00,1077.25,1077.00,1077.00,192,196,388.00
03/01/2004,12:33,1077.00,1077.25,1077.00,1077.00,49,45,94.00
03/01/2004,12:34,1077.25,1077.25,1077.00,1077.00,27,20,47.00
03/01/2004,12:35,1077.00,1077.25,1076.75,1076.75,254,499,753.00
03/01/2004,12:36,1076.75,1077.00,1076.50,1076.50,119,515,634.00
03/01/2004,12:37,1076.75,1077.25,1076.75,1077.25,420,76,496.00
03/01/2004,12:38,1077.25,1077.50,1076.75,1077.00,653,506,1159.00
03/01/2004,12:39,1077.00,1077.00,1076.75,1076.75,92,8,100.00
03/01/2004,12:40,1077.00,1077.00,1076.75,1076.75,6,14,20.00
03/01/2004,12:41,1076.75,1077.00,1076.50,1076.75,71,700,771.00
03/01/2004,12:42,1076.50,1076.75,1076.25,1076.25,173,1061,1234.00
03/01/2004,12:43,1076.25,1076.50,1075.75,1075.75,293,1897,2190.00
03/01/2004,12:44,1075.75,1075.75,1075.50,1075.75,86,374,460.00
03/01/2004,12:45,1075.75,1075.75,1075.50,1075.75,115,233,348.00
03/01/2004,12:46,1075.50,1076.25,1075.50,1076.00,813,238,1051.00
03/01/2004,12:47,1076.25,1076.25,1076.00,1076.25,271,10,281.00
03/01/2004,12:48,1076.25,1076.50,1076.25,1076.25,101,37,138.00
03/01/2004,12:49,1076.50,1076.50,1076.25,1076.25,37,40,77.00
03/01/2004,12:50,1076.25,1076.25,1075.75,1075.75,11,377,388.00
03/01/2004,12:51,1076.00,1076.75,1075.75,1076.75,704,50,754.00
03/01/2004,12:52,1076.50,1076.75,1076.50,1076.75,138,14,152.00
03/01/2004,12:53,1076.75,1077.00,1076.50,1076.75,561,167,728.00
03/01/2004,12:54,1076.75,1077.00,1076.75,1077.00,112,61,173.00
03/01/2004,12:55,1076.75,1077.25,1076.75,1077.00,470,85,555.00
03/01/2004,12:56,1077.00,1077.75,1077.00,1077.50,2217,517,2734.00
03/01/2004,12:57,1077.75,1078.00,1077.50,1077.75,1800,1927,3727.00
03/01/2004,12:58,1078.00,1078.00,1077.25,1077.25,92,985,1077.00
03/01/2004,12:59,1077.25,1077.50,1077.00,1077.00,64,810,874.00
03/01/2004,13:00,1077.00,1077.75,1077.00,1077.75,550,43,593.00
03/01/2004,13:01,1077.50,1078.00,1077.50,1077.75,751,72,823.00
03/01/2004,13:02,1078.00,1078.00,1077.50,1077.75,535,295,830.00
03/01/2004,13:03,1077.75,1078.50,1077.50,1078.50,2717,405,3122.00
03/01/2004,13:04,1078.25,1079.00,1078.25,1078.75,3749,1669,5418.00
03/01/2004,13:05,1078.75,1079.25,1078.75,1079.00,1569,663,2232.00
03/01/2004,13:06,1079.00,1079.75,1079.00,1079.75,4140,1367,5507.00
03/01/2004,13:07,1079.75,1080.00,1079.25,1079.50,1994,1372,3366.00
03/01/2004,13:08,1079.50,1079.75,1079.25,1079.25,224,1015,1239.00
03/01/2004,13:09,1079.25,1079.50,1079.25,1079.25,205,598,803.00
03/01/2004,13:10,1079.25,1079.50,1079.25,1079.25,17,1143,1160.00
03/01/2004,13:11,1079.25,1080.00,1079.25,1079.75,1744,450,2194.00
03/01/2004,13:12,1079.75,1079.75,1079.50,1079.50,796,223,1019.00
03/01/2004,13:13,1079.50,1079.75,1079.00,1079.00,206,1678,1884.00
03/01/2004,13:14,1079.00,1079.50,1079.00,1079.25,587,126,713.00
03/01/2004,13:15,1079.25,1079.25,1078.75,1079.00,184,591,775.00
03/01/2004,13:16,1079.00,1079.25,1078.75,1079.25,555,110,665.00
03/01/2004,13:17,1079.25,1079.25,1078.75,1078.75,121,268,389.00
03/01/2004,13:18,1078.75,1079.00,1078.50,1078.50,79,2023,2102.00
03/01/2004,13:19,1078.50,1079.00,1078.50,1078.75,1133,403,1536.00
03/01/2004,13:20,1078.50,1078.75,1078.25,1078.50,369,783,1152.00
03/01/2004,13:21,1078.75,1079.00,1078.50,1078.75,567,330,897.00
03/01/2004,13:22,1078.50,1078.75,1078.50,1078.50,187,20,207.00
03/01/2004,13:23,1078.75,1078.75,1078.50,1078.50,28,293,321.00
03/01/2004,13:24,1078.50,1078.50,1078.25,1078.25,34,568,602.00
03/01/2004,13:25,1078.25,1078.50,1078.25,1078.25,82,139,221.00
03/01/2004,13:26,1078.25,1078.75,1078.25,1078.75,407,142,549.00
03/01/2004,13:27,1078.75,1078.75,1078.25,1078.50,26,263,289.00
03/01/2004,13:28,1078.50,1078.50,1078.25,1078.50,236,194,430.00
03/01/2004,13:29,1078.75,1079.00,1078.50,1079.00,1105,226,1331.00
03/01/2004,13:30,1079.00,1079.00,1078.50,1078.75,23,577,600.00
03/01/2004,13:31,1078.75,1078.75,1078.50,1078.75,307,12,319.00
03/01/2004,13:32,1078.50,1079.00,1078.50,1079.00,520,80,600.00
03/01/2004,13:33,1078.75,1079.00,1078.50,1078.50,33,322,355.00
03/01/2004,13:34,1078.75,1079.00,1078.50,1078.75,373,18,391.00
03/01/2004,13:35,1078.75,1079.00,1078.75,1078.75,1,100,101.00
03/01/2004,13:36,1078.75,1079.00,1078.50,1078.75,132,405,537.00
03/01/2004,13:37,1078.75,1079.00,1078.75,1079.00,458,48,506.00
03/01/2004,13:38,1079.00,1079.25,1078.75,1079.25,727,50,777.00
03/01/2004,13:39,1079.25,1079.25,1079.00,1079.25,88,38,126.00
03/01/2004,13:40,1079.00,1079.50,1079.00,1079.50,496,457,953.00
03/01/2004,13:41,1079.25,1079.75,1079.25,1079.50,587,717,1304.00
03/01/2004,13:42,1079.75,1080.75,1079.25,1080.25,7034,2744,9778.00
03/01/2004,13:43,1080.25,1080.50,1079.50,1079.50,785,1651,2436.00
03/01/2004,13:44,1079.50,1079.75,1079.25,1079.50,519,1353,1872.00
03/01/2004,13:45,1079.75,1080.25,1079.50,1080.00,1154,508,1662.00
03/01/2004,13:46,1080.00,1080.50,1080.00,1080.00,2025,641,2666.00
03/01/2004,13:47,1080.00,1080.25,1080.00,1080.00,19,450,469.00
03/01/2004,13:48,1080.00,1080.50,1079.75,1079.75,888,968,1856.00
03/01/2004,13:49,1079.75,1080.25,1079.75,1080.00,299,22,321.00
03/01/2004,13:50,1080.00,1081.25,1080.00,1081.00,2794,583,3377.00
03/01/2004,13:51,1081.00,1081.00,1080.50,1080.75,666,830,1496.00
03/01/2004,13:52,1080.50,1081.00,1080.50,1080.50,436,639,1075.00
03/01/2004,13:53,1080.50,1081.00,1080.50,1080.75,919,228,1147.00
03/01/2004,13:54,1080.75,1081.25,1080.50,1080.50,1756,1379,3135.00
03/01/2004,13:55,1080.75,1081.75,1080.50,1081.50,3758,482,4240.00
03/01/2004,13:56,1081.75,1081.75,1081.25,1081.25,555,839,1394.00
03/01/2004,13:57,1081.50,1081.50,1081.00,1081.00,571,1735,2306.00
03/01/2004,13:58,1081.00,1081.25,1080.75,1081.00,80,382,462.00
03/01/2004,13:59,1081.00,1081.50,1080.75,1081.00,1495,1011,2506.00
03/01/2004,14:00,1080.75,1081.00,1080.75,1081.00,493,423,916.00
03/01/2004,14:01,1080.75,1081.00,1080.50,1080.75,157,435,592.00
03/01/2004,14:02,1080.50,1081.00,1080.50,1081.00,492,196,688.00
03/01/2004,14:03,1080.75,1081.00,1080.75,1081.00,317,46,363.00
03/01/2004,14:04,1081.00,1081.00,1080.75,1081.00,210,78,288.00
03/01/2004,14:05,1080.75,1081.00,1080.75,1081.00,10,419,429.00
03/01/2004,14:06,1081.00,1081.00,1080.25,1080.25,82,1479,1561.00
03/01/2004,14:07,1080.25,1080.50,1079.75,1080.00,468,3202,3670.00
03/01/2004,14:08,1080.25,1080.75,1080.25,1080.50,1736,469,2205.00
03/01/2004,14:09,1080.50,1080.50,1080.00,1080.00,50,587,637.00
03/01/2004,14:10,1080.00,1080.25,1080.00,1080.25,290,72,362.00
03/01/2004,14:11,1080.25,1080.25,1080.00,1080.25,96,31,127.00
03/01/2004,14:12,1080.25,1080.50,1080.00,1080.00,888,280,1168.00
03/01/2004,14:13,1080.00,1080.25,1079.75,1080.25,189,341,530.00
03/01/2004,14:14,1080.25,1080.25,1079.75,1080.00,219,756,975.00
03/01/2004,14:15,1080.00,1080.25,1080.00,1080.00,35,29,64.00
03/01/2004,14:16,1080.25,1080.50,1080.00,1080.00,759,429,1188.00
03/01/2004,14:17,1080.25,1080.25,1080.00,1080.00,178,81,259.00
03/01/2004,14:18,1080.25,1080.25,1079.75,1079.75,5,485,490.00
03/01/2004,14:19,1080.00,1080.00,1079.50,1079.75,115,1201,1316.00
03/01/2004,14:20,1079.50,1079.75,1079.50,1079.75,632,70,702.00
03/01/2004,14:21,1079.50,1080.50,1079.50,1080.50,2171,868,3039.00
03/01/2004,14:22,1080.25,1080.50,1080.00,1080.25,322,589,911.00
03/01/2004,14:23,1080.00,1080.50,1080.00,1080.50,1298,29,1327.00
03/01/2004,14:24,1080.50,1080.75,1080.25,1080.75,1329,324,1653.00
03/01/2004,14:25,1080.50,1080.75,1080.50,1080.50,99,91,190.00
03/01/2004,14:26,1080.75,1080.75,1080.25,1080.50,1117,466,1583.00
03/01/2004,14:27,1080.50,1080.50,1080.00,1080.00,367,1613,1980.00
03/01/2004,14:28,1080.00,1080.00,1079.75,1080.00,119,509,628.00
03/01/2004,14:29,1079.75,1080.75,1079.75,1080.25,2062,647,2709.00
03/01/2004,14:30,1080.25,1080.50,1080.00,1080.00,429,477,906.00
03/01/2004,14:31,1080.25,1080.25,1080.00,1080.00,35,55,90.00
03/01/2004,14:32,1080.25,1080.25,1080.00,1080.25,89,145,234.00
03/01/2004,14:33,1080.00,1080.75,1080.00,1080.50,1763,1196,2959.00
03/01/2004,14:34,1080.50,1080.50,1080.25,1080.50,70,403,473.00
03/01/2004,14:35,1080.25,1080.75,1080.25,1080.50,312,207,519.00
03/01/2004,14:36,1080.50,1080.50,1080.00,1080.00,91,396,487.00
03/01/2004,14:37,1080.00,1080.25,1080.00,1080.25,50,587,637.00
03/01/2004,14:38,1080.25,1080.25,1079.75,1080.00,136,952,1088.00
03/01/2004,14:39,1080.00,1080.00,1079.50,1079.75,378,1626,2004.00
03/01/2004,14:40,1079.75,1080.25,1079.75,1080.25,680,375,1055.00
03/01/2004,14:41,1080.25,1080.50,1080.00,1080.25,2079,576,2655.00
03/01/2004,14:42,1080.25,1080.50,1080.00,1080.00,241,315,556.00
03/01/2004,14:43,1080.25,1080.50,1080.25,1080.25,757,348,1105.00
03/01/2004,14:44,1080.25,1080.25,1079.75,1080.00,161,636,797.00
03/01/2004,14:45,1080.00,1080.00,1079.50,1080.00,162,682,844.00
03/01/2004,14:46,1080.00,1080.25,1079.75,1079.75,453,553,1006.00
03/01/2004,14:47,1080.00,1080.25,1079.75,1080.00,453,514,967.00
03/01/2004,14:48,1080.00,1080.25,1079.75,1080.00,164,243,407.00
03/01/2004,14:49,1079.75,1080.00,1079.75,1080.00,329,39,368.00
03/01/2004,14:50,1080.00,1080.25,1079.75,1080.00,764,23,787.00
03/01/2004,14:51,1080.00,1080.25,1080.00,1080.00,2,499,501.00
03/01/2004,14:52,1080.00,1080.25,1079.75,1080.00,264,303,567.00
03/01/2004,14:53,1080.00,1080.25,1079.75,1080.25,435,136,571.00
03/01/2004,14:54,1080.00,1080.25,1079.75,1079.75,67,849,916.00
03/01/2004,14:55,1079.75,1080.00,1079.75,1079.75,505,408,913.00
03/01/2004,14:56,1079.75,1080.00,1079.50,1080.00,1405,735,2140.00
03/01/2004,14:57,1080.00,1080.25,1079.75,1079.75,485,808,1293.00
03/01/2004,14:58,1079.75,1080.00,1079.50,1079.75,567,684,1251.00
03/01/2004,14:59,1079.75,1080.00,1079.75,1079.75,640,1045,1685.00
03/01/2004,15:00,1080.00,1080.00,1079.50,1079.75,1528,1463,2991.00
03/01/2004,15:01,1079.75,1080.25,1079.75,1079.75,2248,2107,4355.00
03/01/2004,15:02,1079.75,1080.25,1079.75,1080.00,916,574,1490.00
03/01/2004,15:03,1080.00,1080.25,1080.00,1080.00,45,351,396.00
03/01/2004,15:04,1080.00,1080.25,1080.00,1080.25,79,495,574.00
03/01/2004,15:05,1080.25,1080.50,1080.00,1080.00,1719,469,2188.00
03/01/2004,15:06,1080.25,1080.50,1080.00,1080.25,631,620,1251.00
03/01/2004,15:07,1080.25,1080.25,1080.00,1080.25,55,50,105.00
03/01/2004,15:08,1080.25,1080.25,1080.00,1080.00,141,76,217.00
03/01/2004,15:09,1080.25,1080.25,1080.00,1080.25,147,219,366.00
03/01/2004,15:10,1080.25,1080.25,1080.00,1080.25,372,119,491.00
03/01/2004,15:11,1080.00,1080.25,1079.75,1079.75,211,1446,1657.00
03/01/2004,15:12,1079.75,1080.00,1079.50,1079.50,303,1835,2138.00
03/01/2004,15:13,1079.75,1080.00,1079.50,1079.75,1243,714,1957.00
03/01/2004,15:14,1080.00,1080.25,1079.75,1080.00,1290,747,2037.00
03/01/2004,15:15,1080.00,1080.25,1079.50,1080.00,2348,2654,5002.00
03/01/2004,15:16,1080.00,1080.00,1079.50,1079.50,34,223,257.00
03/01/2004,15:31,1079.75,1080.00,1079.50,1079.75,91,69,160.00
03/01/2004,15:32,1079.75,1080.00,1079.75,1079.75,25,4,29.00
03/01/2004,15:33,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/01/2004,15:34,1079.75,1080.00,1079.75,1080.00,11,1,12.00
03/01/2004,15:35,1080.00,1080.25,1079.75,1080.00,146,27,173.00
03/01/2004,15:36,1080.00,1080.25,1080.00,1080.25,91,30,121.00
03/01/2004,15:37,1080.25,1080.25,1080.25,1080.25,5,0,5.00
03/01/2004,15:38,1080.25,1080.25,1080.00,1080.25,41,32,73.00
03/01/2004,15:39,1080.00,1080.25,1080.00,1080.25,2,11,13.00
03/01/2004,15:40,1080.00,1080.00,1080.00,1080.00,0,6,6.00
03/01/2004,15:41,1080.25,1080.25,1080.25,1080.25,103,0,103.00
03/01/2004,15:42,1080.25,1080.25,1080.25,1080.25,14,0,14.00
03/01/2004,15:43,1080.25,1080.50,1080.25,1080.50,111,4,115.00
03/01/2004,15:44,1080.25,1080.50,1080.25,1080.25,7,6,13.00
03/01/2004,15:45,1080.25,1080.25,1080.25,1080.25,0,5,5.00
03/01/2004,15:46,1080.25,1080.75,1080.25,1080.50,251,4,255.00
03/01/2004,15:47,1080.50,1080.75,1080.50,1080.75,55,14,69.00
03/01/2004,15:48,1080.75,1081.00,1080.50,1080.75,124,65,189.00
03/01/2004,15:49,1080.75,1080.75,1080.75,1080.75,0,18,18.00
03/01/2004,15:50,1080.50,1081.00,1080.50,1080.75,85,80,165.00
03/01/2004,15:51,1080.75,1080.75,1080.75,1080.75,0,12,12.00
03/01/2004,15:52,1080.50,1080.75,1080.50,1080.75,1,5,6.00
03/01/2004,15:53,1080.75,1081.00,1080.50,1081.00,103,5,108.00
03/01/2004,15:54,1080.75,1081.00,1080.50,1080.50,1,18,19.00
03/01/2004,15:55,1080.50,1080.75,1080.50,1080.75,1,15,16.00
03/01/2004,15:56,1080.50,1080.75,1080.50,1080.75,5,14,19.00
03/01/2004,15:57,1080.75,1080.75,1080.75,1080.75,24,0,24.00
03/01/2004,15:59,1080.50,1080.75,1080.50,1080.75,2,1,3.00
03/01/2004,16:00,1080.50,1080.75,1080.50,1080.75,16,16,32.00
03/01/2004,17:01,1080.50,1080.50,1080.25,1080.25,0,75,75.00
03/01/2004,17:02,1080.25,1080.25,1080.25,1080.25,0,98,98.00
03/01/2004,17:03,1080.25,1080.25,1080.25,1080.25,0,3,3.00
03/01/2004,17:04,1080.25,1080.50,1080.25,1080.25,2,32,34.00
03/01/2004,17:05,1080.00,1080.00,1080.00,1080.00,0,5,5.00
03/01/2004,17:08,1080.00,1080.00,1080.00,1080.00,0,12,12.00
03/01/2004,17:10,1080.25,1080.25,1080.00,1080.00,22,1,23.00
03/01/2004,17:11,1080.00,1080.00,1080.00,1080.00,0,20,20.00
03/01/2004,17:12,1080.00,1080.00,1080.00,1080.00,0,2,2.00
03/01/2004,17:14,1080.00,1080.25,1080.00,1080.25,150,1,151.00
03/01/2004,17:15,1080.25,1080.25,1080.25,1080.25,6,0,6.00
03/01/2004,17:17,1080.25,1080.25,1080.25,1080.25,2,0,2.00
03/01/2004,17:18,1080.25,1080.25,1080.25,1080.25,1,0,1.00
03/01/2004,17:21,1080.25,1080.25,1080.25,1080.25,8,0,8.00
03/01/2004,17:22,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,17:23,1080.25,1080.25,1080.25,1080.25,0,5,5.00
03/01/2004,17:24,1080.25,1080.25,1080.25,1080.25,0,2,2.00
03/01/2004,17:25,1080.25,1080.25,1080.25,1080.25,0,4,4.00
03/01/2004,17:26,1080.25,1080.25,1080.25,1080.25,0,3,3.00
03/01/2004,17:31,1080.50,1080.75,1080.50,1080.75,54,0,54.00
03/01/2004,17:32,1080.25,1080.75,1080.25,1080.50,4,3,7.00
03/01/2004,17:33,1080.50,1080.50,1080.50,1080.50,0,1,1.00
03/01/2004,17:35,1080.50,1080.50,1080.50,1080.50,0,2,2.00
03/01/2004,17:36,1080.50,1080.50,1080.50,1080.50,0,3,3.00
03/01/2004,17:39,1080.50,1080.50,1080.50,1080.50,0,4,4.00
03/01/2004,17:41,1080.25,1080.25,1080.25,1080.25,0,3,3.00
03/01/2004,17:42,1080.50,1080.50,1080.50,1080.50,5,0,5.00
03/01/2004,17:43,1080.50,1080.50,1080.50,1080.50,49,0,49.00
03/01/2004,17:46,1080.50,1080.50,1080.50,1080.50,11,0,11.00
03/01/2004,17:50,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,17:53,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,17:54,1080.25,1080.25,1080.25,1080.25,0,1,1.00
03/01/2004,17:55,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,17:59,1080.50,1080.50,1080.50,1080.50,3,0,3.00
03/01/2004,18:00,1080.50,1080.75,1080.50,1080.75,4,0,4.00
03/01/2004,18:02,1080.50,1080.75,1080.50,1080.75,1,1,2.00
03/01/2004,18:03,1080.50,1080.50,1080.50,1080.50,0,1,1.00
03/01/2004,18:04,1080.50,1080.50,1080.50,1080.50,0,1,1.00
03/01/2004,18:06,1080.50,1080.50,1080.50,1080.50,0,2,2.00
03/01/2004,18:07,1080.50,1080.75,1080.25,1080.25,2,107,109.00
03/01/2004,18:08,1080.25,1080.50,1080.25,1080.50,5,2,7.00
03/01/2004,18:09,1080.50,1080.50,1080.50,1080.50,5,0,5.00
03/01/2004,18:10,1080.50,1080.50,1080.50,1080.50,10,0,10.00
03/01/2004,18:11,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,18:15,1080.25,1080.25,1080.25,1080.25,0,1,1.00
03/01/2004,18:19,1080.25,1080.25,1080.25,1080.25,0,1,1.00
03/01/2004,18:20,1080.25,1080.25,1080.25,1080.25,0,4,4.00
03/01/2004,18:21,1080.25,1080.25,1080.25,1080.25,0,3,3.00
03/01/2004,18:23,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,18:24,1080.50,1080.50,1080.50,1080.50,2,0,2.00
03/01/2004,18:26,1080.50,1080.50,1080.50,1080.50,2,0,2.00
03/01/2004,18:27,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,18:31,1080.75,1080.75,1080.75,1080.75,1,0,1.00
03/01/2004,18:33,1080.50,1080.50,1080.50,1080.50,0,4,4.00
03/01/2004,18:40,1080.50,1080.50,1080.50,1080.50,0,5,5.00
03/01/2004,18:42,1080.50,1080.50,1080.50,1080.50,0,1,1.00
03/01/2004,18:43,1080.50,1080.50,1080.50,1080.50,0,3,3.00
03/01/2004,18:49,1080.50,1080.50,1080.50,1080.50,0,6,6.00
03/01/2004,18:50,1080.75,1080.75,1080.75,1080.75,2,0,2.00
03/01/2004,18:51,1080.50,1080.50,1080.50,1080.50,0,5,5.00
03/01/2004,18:53,1080.50,1080.50,1080.50,1080.50,0,1,1.00
03/01/2004,18:56,1080.50,1080.50,1080.50,1080.50,0,1,1.00
03/01/2004,18:57,1080.25,1080.25,1080.25,1080.25,0,1,1.00
03/01/2004,18:58,1080.25,1080.25,1080.25,1080.25,0,1,1.00
03/01/2004,19:00,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,19:01,1080.25,1080.50,1080.25,1080.50,1,8,9.00
03/01/2004,19:05,1080.25,1080.25,1080.25,1080.25,0,2,2.00
03/01/2004,19:07,1080.25,1080.25,1080.25,1080.25,0,9,9.00
03/01/2004,19:10,1080.50,1080.50,1080.50,1080.50,9,0,9.00
03/01/2004,19:11,1080.50,1080.50,1080.50,1080.50,1,0,1.00
03/01/2004,19:13,1080.25,1080.25,1080.25,1080.25,0,2,2.00
03/01/2004,19:14,1080.50,1080.50,1080.50,1080.50,2,0,2.00
03/01/2004,19:16,1080.25,1080.25,1080.25,1080.25,0,1,1.00
03/01/2004,19:18,1080.25,1080.25,1080.25,1080.25,0,1,1.00
03/01/2004,19:20,1080.50,1080.50,1080.50,1080.50,2,0,2.00
03/01/2004,19:29,1080.25,1080.25,1080.25,1080.25,0,3,3.00
03/01/2004,19:31,1080.25,1080.50,1080.25,1080.50,1,3,4.00
03/01/2004,19:32,1080.25,1080.25,1080.25,1080.25,0,1,1.00
03/01/2004,19:33,1080.25,1080.25,1080.25,1080.25,0,2,2.00
03/01/2004,19:38,1080.00,1080.00,1080.00,1080.00,0,105,105.00
03/01/2004,19:39,1080.00,1080.00,1080.00,1080.00,0,33,33.00
03/01/2004,19:41,1080.00,1080.00,1080.00,1080.00,0,21,21.00
03/01/2004,19:44,1080.00,1080.00,1080.00,1080.00,0,3,3.00
03/01/2004,19:45,1079.75,1079.75,1079.75,1079.75,0,50,50.00
03/01/2004,19:46,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/01/2004,19:48,1079.75,1079.75,1079.75,1079.75,0,54,54.00
03/01/2004,19:50,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/01/2004,19:52,1080.00,1080.00,1080.00,1080.00,5,0,5.00
03/01/2004,19:53,1080.00,1080.00,1080.00,1080.00,53,0,53.00
03/01/2004,19:59,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/01/2004,20:03,1080.00,1080.00,1080.00,1080.00,5,0,5.00
03/01/2004,20:07,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,20:08,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/01/2004,20:14,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/01/2004,20:16,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,20:18,1080.00,1080.00,1080.00,1080.00,13,0,13.00
03/01/2004,20:19,1080.00,1080.00,1080.00,1080.00,17,0,17.00
03/01/2004,20:20,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/01/2004,20:21,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,20:25,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/01/2004,20:28,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/01/2004,20:29,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/01/2004,20:31,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/01/2004,20:37,1080.00,1080.00,1080.00,1080.00,25,0,25.00
03/01/2004,20:40,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,20:43,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/01/2004,20:50,1079.75,1079.75,1079.75,1079.75,0,51,51.00
03/01/2004,20:51,1079.75,1079.75,1079.75,1079.75,0,66,66.00
03/01/2004,20:55,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/01/2004,21:09,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/01/2004,21:14,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,21:17,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/01/2004,21:23,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,21:24,1079.75,1080.00,1079.75,1080.00,2,1,3.00
03/01/2004,21:25,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/01/2004,21:26,1079.75,1079.75,1079.75,1079.75,0,5,5.00
03/01/2004,21:27,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,21:32,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,21:40,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,21:43,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/01/2004,21:45,1080.00,1080.00,1080.00,1080.00,78,0,78.00
03/01/2004,21:47,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,21:48,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,21:49,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/01/2004,21:51,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,21:59,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/01/2004,22:06,1080.00,1080.00,1080.00,1080.00,20,0,20.00
03/01/2004,22:08,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/01/2004,22:09,1080.00,1080.00,1080.00,1080.00,25,0,25.00
03/01/2004,22:10,1080.00,1080.00,1080.00,1080.00,5,0,5.00
03/01/2004,22:13,1079.75,1080.00,1079.75,1080.00,10,1,11.00
03/01/2004,22:14,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/01/2004,22:15,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/01/2004,22:16,1080.00,1080.00,1080.00,1080.00,3,0,3.00
03/01/2004,22:19,1079.75,1079.75,1079.75,1079.75,0,70,70.00
03/01/2004,22:20,1079.75,1079.75,1079.75,1079.75,0,107,107.00
03/01/2004,22:23,1079.75,1079.75,1079.75,1079.75,0,6,6.00
03/01/2004,22:24,1079.50,1079.50,1079.50,1079.50,0,10,10.00
03/01/2004,22:25,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/01/2004,22:26,1079.75,1079.75,1079.75,1079.75,60,0,60.00
03/01/2004,22:27,1079.75,1079.75,1079.50,1079.75,5,1,6.00
03/01/2004,22:28,1079.75,1079.75,1079.75,1079.75,5,0,5.00
03/01/2004,22:29,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/01/2004,22:30,1079.50,1079.50,1079.50,1079.50,0,2,2.00
03/01/2004,22:31,1079.50,1079.50,1079.50,1079.50,0,81,81.00
03/01/2004,22:32,1079.25,1079.25,1079.25,1079.25,0,35,35.00
03/01/2004,22:33,1079.25,1079.50,1079.25,1079.50,5,1,6.00
03/01/2004,22:35,1079.75,1079.75,1079.75,1079.75,8,0,8.00
03/01/2004,22:38,1079.50,1079.50,1079.50,1079.50,0,40,40.00
03/01/2004,22:39,1079.50,1079.50,1079.50,1079.50,0,5,5.00
03/01/2004,22:40,1079.50,1079.50,1079.50,1079.50,0,5,5.00
03/01/2004,22:41,1079.50,1079.50,1079.25,1079.25,0,3,3.00
03/01/2004,22:43,1079.50,1079.50,1079.50,1079.50,7,0,7.00
03/01/2004,22:45,1079.25,1079.25,1079.25,1079.25,0,5,5.00
03/01/2004,22:50,1079.50,1079.75,1079.50,1079.75,102,0,102.00
03/01/2004,22:56,1079.50,1079.50,1079.50,1079.50,0,7,7.00
03/01/2004,23:01,1079.50,1079.75,1079.50,1079.50,9,40,49.00
03/01/2004,23:02,1079.75,1079.75,1079.50,1079.75,5,2,7.00
03/01/2004,23:03,1079.75,1079.75,1079.50,1079.50,2,13,15.00
03/01/2004,23:04,1079.50,1079.50,1079.25,1079.25,5,14,19.00
03/01/2004,23:05,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/01/2004,23:06,1079.75,1079.75,1079.75,1079.75,71,0,71.00
03/01/2004,23:07,1079.50,1079.75,1079.50,1079.75,1,5,6.00
03/01/2004,23:08,1079.50,1079.50,1079.50,1079.50,0,4,4.00
03/01/2004,23:09,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/01/2004,23:10,1079.75,1079.75,1079.75,1079.75,2,0,2.00
03/01/2004,23:11,1079.75,1079.75,1079.75,1079.75,3,0,3.00
03/01/2004,23:14,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/01/2004,23:18,1079.50,1079.50,1079.50,1079.50,0,22,22.00
03/01/2004,23:20,1079.50,1079.50,1079.50,1079.50,0,7,7.00
03/01/2004,23:21,1079.50,1079.50,1079.50,1079.50,0,5,5.00
03/01/2004,23:27,1079.50,1079.50,1079.50,1079.50,0,10,10.00
03/01/2004,23:28,1079.50,1079.50,1079.50,1079.50,0,10,10.00
03/01/2004,23:29,1079.50,1079.50,1079.50,1079.50,0,21,21.00
03/01/2004,23:30,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/01/2004,23:31,1079.50,1079.50,1079.50,1079.50,0,9,9.00
03/01/2004,23:32,1079.50,1079.50,1079.50,1079.50,0,11,11.00
03/01/2004,23:34,1079.50,1079.75,1079.50,1079.75,5,9,14.00
03/01/2004,23:35,1079.75,1079.75,1079.75,1079.75,7,0,7.00
03/01/2004,23:36,1079.75,1080.00,1079.75,1080.00,2,0,2.00
03/01/2004,23:38,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/01/2004,23:39,1079.75,1079.75,1079.75,1079.75,0,9,9.00
03/01/2004,23:41,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/01/2004,23:42,1079.50,1079.50,1079.25,1079.25,0,9,9.00
03/01/2004,23:43,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/01/2004,23:44,1079.75,1079.75,1079.75,1079.75,10,0,10.00
03/01/2004,23:45,1079.75,1079.75,1079.50,1079.50,1,5,6.00
03/01/2004,23:47,1079.75,1080.00,1079.75,1080.00,21,0,21.00
03/01/2004,23:48,1079.75,1079.75,1079.75,1079.75,0,7,7.00
03/01/2004,23:49,1079.75,1079.75,1079.75,1079.75,0,5,5.00
03/01/2004,23:57,1079.50,1079.50,1079.50,1079.50,0,4,4.00
03/01/2004,23:58,1079.50,1079.50,1079.50,1079.50,0,10,10.00
03/02/2004,00:00,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/02/2004,00:01,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/02/2004,00:02,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/02/2004,00:05,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/02/2004,00:06,1079.75,1079.75,1079.50,1079.50,1,1,2.00
03/02/2004,00:07,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/02/2004,00:08,1079.75,1079.75,1079.75,1079.75,11,0,11.00
03/02/2004,00:12,1079.75,1079.75,1079.75,1079.75,2,0,2.00
03/02/2004,00:16,1080.00,1080.25,1080.00,1080.25,47,0,47.00
03/02/2004,00:17,1080.25,1080.25,1080.25,1080.25,3,0,3.00
03/02/2004,00:19,1080.25,1080.25,1080.00,1080.00,3,35,38.00
03/02/2004,00:20,1080.00,1080.00,1080.00,1080.00,0,10,10.00
03/02/2004,00:23,1080.00,1080.00,1080.00,1080.00,0,21,21.00
03/02/2004,00:24,1080.00,1080.00,1080.00,1080.00,0,1,1.00
03/02/2004,00:25,1080.25,1080.25,1080.25,1080.25,25,0,25.00
03/02/2004,00:26,1080.50,1080.50,1080.50,1080.50,11,0,11.00
03/02/2004,00:39,1080.00,1080.00,1079.75,1079.75,4,14,18.00
03/02/2004,00:42,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,00:43,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/02/2004,00:48,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,00:52,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,01:02,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,01:05,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/02/2004,01:08,1079.75,1080.25,1079.75,1080.00,40,11,51.00
03/02/2004,01:09,1080.00,1080.00,1080.00,1080.00,0,4,4.00
03/02/2004,01:16,1080.00,1080.00,1080.00,1080.00,0,6,6.00
03/02/2004,01:18,1080.00,1080.00,1079.75,1079.75,0,48,48.00
03/02/2004,01:23,1080.00,1080.00,1079.75,1079.75,10,2,12.00
03/02/2004,01:24,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,01:31,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,01:33,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/02/2004,01:34,1080.00,1080.00,1080.00,1080.00,27,0,27.00
03/02/2004,01:36,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,01:38,1079.75,1079.75,1079.75,1079.75,0,20,20.00
03/02/2004,01:41,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/02/2004,01:44,1079.50,1079.50,1079.25,1079.25,0,83,83.00
03/02/2004,01:45,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/02/2004,01:46,1079.50,1079.50,1079.50,1079.50,20,0,20.00
03/02/2004,01:47,1079.25,1079.25,1079.25,1079.25,0,11,11.00
03/02/2004,01:48,1079.25,1079.25,1079.25,1079.25,0,7,7.00
03/02/2004,01:50,1079.25,1079.25,1079.25,1079.25,0,5,5.00
03/02/2004,01:51,1079.50,1079.50,1079.25,1079.25,2,1,3.00
03/02/2004,01:53,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/02/2004,01:54,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/02/2004,01:55,1079.25,1079.25,1079.25,1079.25,0,86,86.00
03/02/2004,01:56,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/02/2004,01:57,1079.25,1079.25,1079.00,1079.00,0,17,17.00
03/02/2004,01:58,1079.00,1079.00,1079.00,1079.00,0,51,51.00
03/02/2004,01:59,1079.00,1079.00,1079.00,1079.00,0,1,1.00
03/02/2004,02:01,1079.25,1079.25,1079.00,1079.25,4,8,12.00
03/02/2004,02:02,1079.00,1079.00,1079.00,1079.00,0,35,35.00
03/02/2004,02:04,1079.00,1079.00,1079.00,1079.00,0,39,39.00
03/02/2004,02:05,1079.00,1079.00,1078.75,1078.75,1,39,40.00
03/02/2004,02:06,1078.75,1078.75,1078.75,1078.75,0,26,26.00
03/02/2004,02:07,1078.75,1078.75,1078.75,1078.75,0,69,69.00
03/02/2004,02:08,1078.75,1078.75,1078.75,1078.75,0,13,13.00
03/02/2004,02:09,1078.75,1078.75,1078.75,1078.75,0,8,8.00
03/02/2004,02:10,1078.75,1078.75,1078.75,1078.75,0,62,62.00
03/02/2004,02:11,1078.75,1078.75,1078.75,1078.75,0,47,47.00
03/02/2004,02:12,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/02/2004,02:13,1078.75,1078.75,1078.75,1078.75,0,25,25.00
03/02/2004,02:14,1079.00,1079.00,1078.75,1079.00,4,50,54.00
03/02/2004,02:15,1078.75,1079.00,1078.75,1078.75,4,32,36.00
03/02/2004,02:16,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/02/2004,02:18,1078.75,1078.75,1078.50,1078.50,0,14,14.00
03/02/2004,02:19,1078.50,1078.50,1078.25,1078.50,21,101,122.00
03/02/2004,02:20,1078.25,1078.50,1078.25,1078.50,10,1,11.00
03/02/2004,02:21,1078.50,1078.50,1078.25,1078.50,83,1,84.00
03/02/2004,02:22,1078.50,1078.50,1078.25,1078.50,34,1,35.00
03/02/2004,02:25,1078.25,1078.50,1078.25,1078.50,46,2,48.00
03/02/2004,02:26,1078.75,1078.75,1078.75,1078.75,3,0,3.00
03/02/2004,02:27,1078.75,1078.75,1078.75,1078.75,33,0,33.00
03/02/2004,02:28,1078.50,1078.75,1078.50,1078.75,7,5,12.00
03/02/2004,02:29,1078.75,1078.75,1078.75,1078.75,32,0,32.00
03/02/2004,02:30,1078.75,1078.75,1078.75,1078.75,24,0,24.00
03/02/2004,02:31,1079.00,1079.00,1079.00,1079.00,5,0,5.00
03/02/2004,02:32,1079.00,1079.00,1079.00,1079.00,69,0,69.00
03/02/2004,02:34,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/02/2004,02:35,1079.00,1079.00,1078.75,1078.75,2,55,57.00
03/02/2004,02:37,1078.75,1078.75,1078.75,1078.75,0,6,6.00
03/02/2004,02:38,1078.75,1078.75,1078.75,1078.75,0,6,6.00
03/02/2004,02:40,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/02/2004,02:42,1078.75,1079.00,1078.75,1079.00,1,7,8.00
03/02/2004,02:43,1078.75,1079.00,1078.75,1079.00,1,3,4.00
03/02/2004,02:44,1078.50,1078.75,1078.50,1078.75,2,20,22.00
03/02/2004,02:45,1078.50,1078.50,1078.50,1078.50,0,33,33.00
03/02/2004,02:46,1078.50,1078.50,1078.25,1078.25,0,20,20.00
03/02/2004,02:47,1078.25,1078.25,1078.25,1078.25,0,5,5.00
03/02/2004,02:48,1078.50,1078.50,1078.25,1078.50,12,5,17.00
03/02/2004,02:49,1078.50,1078.50,1078.25,1078.50,12,1,13.00
03/02/2004,02:50,1078.75,1078.75,1078.75,1078.75,17,0,17.00
03/02/2004,02:51,1078.75,1078.75,1078.75,1078.75,30,0,30.00
03/02/2004,02:52,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/02/2004,02:54,1078.50,1078.75,1078.50,1078.75,4,1,5.00
03/02/2004,02:55,1078.75,1078.75,1078.75,1078.75,10,0,10.00
03/02/2004,02:56,1078.75,1078.75,1078.75,1078.75,7,0,7.00
03/02/2004,02:57,1078.75,1079.00,1078.75,1079.00,43,0,43.00
03/02/2004,02:58,1079.00,1079.00,1079.00,1079.00,35,0,35.00
03/02/2004,02:59,1079.00,1079.00,1079.00,1079.00,3,0,3.00
03/02/2004,03:00,1079.25,1079.25,1079.25,1079.25,17,0,17.00
03/02/2004,03:01,1079.25,1079.25,1079.25,1079.25,23,0,23.00
03/02/2004,03:02,1079.25,1079.25,1079.25,1079.25,1,0,1.00
03/02/2004,03:03,1079.00,1079.25,1079.00,1079.25,1,3,4.00
03/02/2004,03:04,1079.25,1079.25,1079.25,1079.25,4,0,4.00
03/02/2004,03:05,1079.25,1079.25,1079.25,1079.25,37,0,37.00
03/02/2004,03:06,1079.25,1079.50,1079.25,1079.50,38,0,38.00
03/02/2004,03:07,1079.25,1079.25,1079.00,1079.25,91,44,135.00
03/02/2004,03:08,1079.50,1079.50,1079.25,1079.25,15,13,28.00
03/02/2004,03:10,1079.00,1079.25,1079.00,1079.25,26,1,27.00
03/02/2004,03:11,1079.25,1079.25,1079.25,1079.25,1,0,1.00
03/02/2004,03:12,1079.00,1079.00,1079.00,1079.00,0,20,20.00
03/02/2004,03:13,1078.75,1078.75,1078.75,1078.75,0,37,37.00
03/02/2004,03:15,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/02/2004,03:16,1078.75,1078.75,1078.75,1078.75,0,7,7.00
03/02/2004,03:17,1078.75,1078.75,1078.75,1078.75,0,6,6.00
03/02/2004,03:18,1078.75,1078.75,1078.75,1078.75,0,4,4.00
03/02/2004,03:19,1078.75,1078.75,1078.75,1078.75,0,4,4.00
03/02/2004,03:20,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/02/2004,03:21,1078.75,1078.75,1078.75,1078.75,0,14,14.00
03/02/2004,03:22,1079.00,1079.00,1079.00,1079.00,70,0,70.00
03/02/2004,03:23,1079.00,1079.00,1079.00,1079.00,9,0,9.00
03/02/2004,03:24,1079.00,1079.00,1079.00,1079.00,8,0,8.00
03/02/2004,03:25,1079.00,1079.00,1079.00,1079.00,4,0,4.00
03/02/2004,03:26,1079.00,1079.00,1079.00,1079.00,10,0,10.00
03/02/2004,03:27,1079.00,1079.00,1079.00,1079.00,27,0,27.00
03/02/2004,03:29,1079.00,1079.00,1078.75,1078.75,10,19,29.00
03/02/2004,03:30,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/02/2004,03:32,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/02/2004,03:33,1079.00,1079.00,1079.00,1079.00,20,0,20.00
03/02/2004,03:34,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/02/2004,03:35,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/02/2004,03:36,1079.00,1079.00,1079.00,1079.00,10,0,10.00
03/02/2004,03:37,1079.00,1079.00,1079.00,1079.00,4,0,4.00
03/02/2004,03:39,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/02/2004,03:40,1078.75,1078.75,1078.75,1078.75,0,66,66.00
03/02/2004,03:41,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/02/2004,03:42,1078.75,1078.75,1078.75,1078.75,0,4,4.00
03/02/2004,03:43,1078.75,1078.75,1078.75,1078.75,0,14,14.00
03/02/2004,03:44,1078.75,1078.75,1078.50,1078.50,0,19,19.00
03/02/2004,03:46,1078.75,1078.75,1078.75,1078.75,25,0,25.00
03/02/2004,03:48,1078.50,1078.75,1078.50,1078.75,2,5,7.00
03/02/2004,03:49,1078.75,1078.75,1078.75,1078.75,5,0,5.00
03/02/2004,03:50,1078.75,1078.75,1078.75,1078.75,14,0,14.00
03/02/2004,03:55,1078.75,1078.75,1078.50,1078.50,4,56,60.00
03/02/2004,03:56,1078.50,1078.50,1078.25,1078.25,0,17,17.00
03/02/2004,03:57,1078.25,1078.25,1078.00,1078.25,52,174,226.00
03/02/2004,03:58,1078.25,1078.25,1078.25,1078.25,123,0,123.00
03/02/2004,04:00,1078.25,1078.25,1078.25,1078.25,70,0,70.00
03/02/2004,04:01,1078.25,1078.25,1078.00,1078.25,5,17,22.00
03/02/2004,04:02,1078.00,1078.25,1078.00,1078.25,12,2,14.00
03/02/2004,04:03,1078.25,1078.25,1078.25,1078.25,10,0,10.00
03/02/2004,04:05,1078.25,1078.25,1078.25,1078.25,3,0,3.00
03/02/2004,04:06,1078.25,1078.25,1078.25,1078.25,3,0,3.00
03/02/2004,04:07,1078.25,1078.25,1078.25,1078.25,11,0,11.00
03/02/2004,04:08,1078.25,1078.25,1078.25,1078.25,16,0,16.00
03/02/2004,04:10,1078.50,1078.50,1078.50,1078.50,22,0,22.00
03/02/2004,04:11,1078.25,1078.25,1078.25,1078.25,0,80,80.00
03/02/2004,04:12,1078.25,1078.25,1078.25,1078.25,0,7,7.00
03/02/2004,04:13,1078.25,1078.25,1078.25,1078.25,0,39,39.00
03/02/2004,04:14,1078.25,1078.25,1078.00,1078.25,22,34,56.00
03/02/2004,04:15,1078.25,1078.25,1078.25,1078.25,6,0,6.00
03/02/2004,04:16,1078.25,1078.25,1078.25,1078.25,16,0,16.00
03/02/2004,04:18,1078.25,1078.25,1078.25,1078.25,10,0,10.00
03/02/2004,04:19,1078.25,1078.25,1078.25,1078.25,35,0,35.00
03/02/2004,04:20,1078.00,1078.25,1078.00,1078.25,5,2,7.00
03/02/2004,04:21,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/02/2004,04:23,1078.00,1078.25,1078.00,1078.25,1,2,3.00
03/02/2004,04:24,1078.00,1078.00,1078.00,1078.00,0,147,147.00
03/02/2004,04:25,1078.25,1078.25,1078.00,1078.00,25,25,50.00
03/02/2004,04:26,1078.25,1078.25,1078.00,1078.00,12,9,21.00
03/02/2004,04:27,1078.00,1078.00,1078.00,1078.00,0,60,60.00
03/02/2004,04:28,1078.00,1078.00,1078.00,1078.00,0,2,2.00
03/02/2004,04:29,1078.00,1078.00,1078.00,1078.00,0,43,43.00
03/02/2004,04:30,1077.75,1077.75,1077.75,1077.75,0,4,4.00
03/02/2004,04:31,1078.00,1078.00,1078.00,1078.00,55,0,55.00
03/02/2004,04:32,1078.00,1078.00,1078.00,1078.00,3,0,3.00
03/02/2004,04:33,1078.00,1078.00,1078.00,1078.00,3,0,3.00
03/02/2004,04:34,1078.00,1078.00,1078.00,1078.00,3,0,3.00
03/02/2004,04:35,1078.25,1078.25,1078.00,1078.00,1,4,5.00
03/02/2004,04:36,1078.00,1078.00,1078.00,1078.00,0,50,50.00
03/02/2004,04:37,1078.00,1078.00,1078.00,1078.00,0,4,4.00
03/02/2004,04:38,1078.00,1078.25,1078.00,1078.25,4,37,41.00
03/02/2004,04:39,1078.25,1078.25,1078.25,1078.25,69,0,69.00
03/02/2004,04:40,1078.25,1078.25,1078.25,1078.25,9,0,9.00
03/02/2004,04:42,1078.50,1078.50,1078.50,1078.50,5,0,5.00
03/02/2004,04:43,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/02/2004,04:45,1078.50,1078.50,1078.50,1078.50,10,0,10.00
03/02/2004,04:48,1078.25,1078.25,1078.25,1078.25,0,116,116.00
03/02/2004,04:49,1078.25,1078.25,1078.25,1078.25,0,54,54.00
03/02/2004,04:50,1078.25,1078.25,1078.25,1078.25,0,5,5.00
03/02/2004,04:52,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/02/2004,04:53,1078.25,1078.25,1078.25,1078.25,0,57,57.00
03/02/2004,04:54,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/02/2004,04:55,1078.25,1078.25,1078.00,1078.00,0,7,7.00
03/02/2004,04:57,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/02/2004,04:58,1078.25,1078.25,1078.25,1078.25,4,0,4.00
03/02/2004,05:03,1078.25,1078.25,1078.25,1078.25,46,0,46.00
03/02/2004,05:05,1078.25,1078.25,1078.25,1078.25,12,0,12.00
03/02/2004,05:08,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/02/2004,05:09,1078.50,1078.50,1078.50,1078.50,3,0,3.00
03/02/2004,05:10,1078.50,1078.50,1078.50,1078.50,7,0,7.00
03/02/2004,05:11,1078.50,1078.50,1078.50,1078.50,7,0,7.00
03/02/2004,05:12,1078.50,1078.50,1078.50,1078.50,16,0,16.00
03/02/2004,05:13,1078.50,1078.50,1078.50,1078.50,31,0,31.00
03/02/2004,05:16,1078.75,1078.75,1078.75,1078.75,27,0,27.00
03/02/2004,05:17,1078.75,1079.00,1078.75,1079.00,5,0,5.00
03/02/2004,05:18,1079.00,1079.00,1079.00,1079.00,21,0,21.00
03/02/2004,05:19,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/02/2004,05:20,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/02/2004,05:21,1078.75,1078.75,1078.75,1078.75,0,48,48.00
03/02/2004,05:24,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/02/2004,05:26,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/02/2004,05:27,1078.75,1078.75,1078.75,1078.75,0,57,57.00
03/02/2004,05:28,1078.75,1078.75,1078.75,1078.75,0,14,14.00
03/02/2004,05:29,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/02/2004,05:31,1078.75,1078.75,1078.75,1078.75,0,7,7.00
03/02/2004,05:32,1078.75,1078.75,1078.50,1078.50,0,4,4.00
03/02/2004,05:33,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/02/2004,05:34,1078.75,1078.75,1078.75,1078.75,4,0,4.00
03/02/2004,05:36,1078.75,1078.75,1078.50,1078.50,5,1,6.00
03/02/2004,05:38,1078.75,1078.75,1078.50,1078.50,1,5,6.00
03/02/2004,05:39,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/02/2004,05:40,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/02/2004,05:43,1078.75,1078.75,1078.75,1078.75,5,0,5.00
03/02/2004,05:44,1078.50,1078.50,1078.50,1078.50,0,105,105.00
03/02/2004,05:45,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/02/2004,05:47,1078.75,1078.75,1078.75,1078.75,157,0,157.00
03/02/2004,05:48,1078.75,1078.75,1078.75,1078.75,54,0,54.00
03/02/2004,05:49,1078.75,1078.75,1078.75,1078.75,9,0,9.00
03/02/2004,05:51,1079.00,1079.00,1079.00,1079.00,59,0,59.00
03/02/2004,05:52,1079.00,1079.00,1078.75,1078.75,3,1,4.00
03/02/2004,05:53,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/02/2004,05:58,1079.00,1079.00,1078.75,1078.75,2,2,4.00
03/02/2004,06:00,1078.75,1079.00,1078.75,1078.75,1,7,8.00
03/02/2004,06:01,1079.00,1079.00,1078.75,1078.75,2,85,87.00
03/02/2004,06:02,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/02/2004,06:03,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/02/2004,06:04,1078.75,1079.00,1078.75,1079.00,10,0,10.00
03/02/2004,06:05,1079.25,1079.25,1079.00,1079.00,3,5,8.00
03/02/2004,06:06,1079.25,1079.25,1079.00,1079.00,5,5,10.00
03/02/2004,06:07,1078.75,1079.00,1078.75,1079.00,7,50,57.00
03/02/2004,06:08,1079.00,1079.25,1079.00,1079.25,7,0,7.00
03/02/2004,06:09,1079.25,1079.25,1079.00,1079.25,3,35,38.00
03/02/2004,06:10,1079.00,1079.25,1079.00,1079.25,1,10,11.00
03/02/2004,06:11,1079.25,1079.25,1079.00,1079.00,5,57,62.00
03/02/2004,06:12,1079.00,1079.00,1079.00,1079.00,0,5,5.00
03/02/2004,06:13,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/02/2004,06:14,1078.75,1079.00,1078.75,1079.00,1,10,11.00
03/02/2004,06:15,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/02/2004,06:18,1078.75,1079.00,1078.75,1079.00,2,7,9.00
03/02/2004,06:22,1078.75,1079.00,1078.75,1079.00,20,2,22.00
03/02/2004,06:23,1079.00,1079.25,1079.00,1079.00,64,1,65.00
03/02/2004,06:24,1079.00,1079.00,1079.00,1079.00,0,7,7.00
03/02/2004,06:25,1079.00,1079.25,1079.00,1079.25,10,10,20.00
03/02/2004,06:26,1079.25,1079.25,1079.00,1079.00,2,2,4.00
03/02/2004,06:27,1079.25,1079.25,1079.00,1079.00,20,16,36.00
03/02/2004,06:28,1079.00,1079.00,1079.00,1079.00,0,1,1.00
03/02/2004,06:29,1079.00,1079.00,1079.00,1079.00,0,7,7.00
03/02/2004,06:30,1079.00,1079.00,1079.00,1079.00,0,10,10.00
03/02/2004,06:31,1079.00,1079.00,1079.00,1079.00,0,8,8.00
03/02/2004,06:32,1079.25,1079.25,1079.25,1079.25,153,0,153.00
03/02/2004,06:34,1079.25,1079.25,1079.00,1079.00,78,1,79.00
03/02/2004,06:35,1079.25,1079.50,1079.25,1079.25,121,2,123.00
03/02/2004,06:36,1079.25,1079.50,1079.25,1079.50,15,1,16.00
03/02/2004,06:37,1079.50,1079.50,1079.50,1079.50,81,0,81.00
03/02/2004,06:38,1079.50,1079.50,1079.50,1079.50,10,0,10.00
03/02/2004,06:39,1079.50,1079.50,1079.50,1079.50,8,0,8.00
03/02/2004,06:40,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/02/2004,06:41,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/02/2004,06:42,1079.75,1079.75,1079.75,1079.75,145,0,145.00
03/02/2004,06:43,1079.75,1079.75,1079.75,1079.75,28,0,28.00
03/02/2004,06:45,1079.75,1079.75,1079.75,1079.75,18,0,18.00
03/02/2004,06:46,1079.75,1079.75,1079.75,1079.75,20,0,20.00
03/02/2004,06:47,1079.75,1079.75,1079.75,1079.75,10,0,10.00
03/02/2004,06:48,1079.75,1080.00,1079.75,1080.00,12,0,12.00
03/02/2004,06:49,1080.00,1080.00,1079.75,1080.00,5,1,6.00
03/02/2004,06:50,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,06:52,1080.00,1080.00,1080.00,1080.00,6,0,6.00
03/02/2004,06:53,1080.00,1080.00,1080.00,1080.00,116,0,116.00
03/02/2004,06:54,1080.00,1080.00,1079.75,1079.75,17,2,19.00
03/02/2004,06:55,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/02/2004,06:56,1079.75,1080.00,1079.75,1080.00,1,5,6.00
03/02/2004,06:58,1079.75,1079.75,1079.75,1079.75,0,4,4.00
03/02/2004,06:59,1079.75,1080.00,1079.75,1080.00,2,4,6.00
03/02/2004,07:00,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,07:01,1080.00,1080.25,1080.00,1080.25,51,0,51.00
03/02/2004,07:02,1080.25,1080.25,1080.00,1080.00,252,101,353.00
03/02/2004,07:03,1080.00,1080.00,1080.00,1080.00,0,80,80.00
03/02/2004,07:04,1080.00,1080.25,1080.00,1080.00,6,127,133.00
03/02/2004,07:05,1080.00,1080.00,1080.00,1080.00,0,6,6.00
03/02/2004,07:06,1080.00,1080.00,1079.75,1079.75,0,10,10.00
03/02/2004,07:08,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/02/2004,07:09,1080.00,1080.00,1080.00,1080.00,5,0,5.00
03/02/2004,07:10,1080.00,1080.00,1080.00,1080.00,3,0,3.00
03/02/2004,07:11,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/02/2004,07:12,1080.00,1080.00,1080.00,1080.00,7,0,7.00
03/02/2004,07:13,1079.75,1079.75,1079.75,1079.75,0,112,112.00
03/02/2004,07:14,1079.50,1079.50,1079.50,1079.50,0,5,5.00
03/02/2004,07:15,1079.75,1079.75,1079.75,1079.75,2,0,2.00
03/02/2004,07:16,1079.50,1079.50,1079.50,1079.50,0,14,14.00
03/02/2004,07:17,1079.75,1079.75,1079.50,1079.50,1,1,2.00
03/02/2004,07:18,1079.75,1079.75,1079.50,1079.50,1,206,207.00
03/02/2004,07:19,1079.25,1079.25,1079.25,1079.25,0,3,3.00
03/02/2004,07:20,1079.50,1079.50,1079.25,1079.50,2,1,3.00
03/02/2004,07:21,1079.50,1079.50,1079.25,1079.25,40,30,70.00
03/02/2004,07:22,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/02/2004,07:23,1079.25,1079.50,1079.25,1079.25,1,88,89.00
03/02/2004,07:24,1079.25,1079.25,1079.00,1079.00,0,16,16.00
03/02/2004,07:25,1079.00,1079.00,1079.00,1079.00,0,1,1.00
03/02/2004,07:26,1079.25,1079.25,1079.25,1079.25,1,0,1.00
03/02/2004,07:27,1079.00,1079.00,1079.00,1079.00,0,134,134.00
03/02/2004,07:28,1078.75,1078.75,1078.50,1078.75,5,99,104.00
03/02/2004,07:29,1078.50,1078.50,1078.25,1078.50,101,170,271.00
03/02/2004,07:30,1078.50,1078.50,1078.00,1078.25,53,182,235.00
03/02/2004,07:31,1078.25,1078.50,1077.75,1078.00,120,543,663.00
03/02/2004,07:32,1078.00,1078.25,1077.50,1077.75,167,271,438.00
03/02/2004,07:33,1078.00,1078.25,1078.00,1078.25,143,0,143.00
03/02/2004,07:34,1078.25,1078.25,1078.00,1078.25,51,17,68.00
03/02/2004,07:35,1078.25,1078.50,1078.25,1078.25,122,1,123.00
03/02/2004,07:36,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/02/2004,07:37,1078.50,1078.50,1078.25,1078.50,191,10,201.00
03/02/2004,07:38,1078.25,1078.50,1078.25,1078.25,1,146,147.00
03/02/2004,07:39,1078.25,1078.25,1078.00,1078.00,0,102,102.00
03/02/2004,07:40,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/02/2004,07:41,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/02/2004,07:42,1078.25,1078.25,1078.00,1078.00,12,30,42.00
03/02/2004,07:43,1078.00,1078.00,1078.00,1078.00,0,54,54.00
03/02/2004,07:44,1078.00,1078.25,1078.00,1078.00,1,13,14.00
03/02/2004,07:45,1078.00,1078.00,1077.75,1078.00,74,30,104.00
03/02/2004,07:46,1078.00,1078.00,1078.00,1078.00,40,0,40.00
03/02/2004,07:47,1078.00,1078.00,1078.00,1078.00,2,0,2.00
03/02/2004,07:48,1077.75,1078.00,1077.75,1078.00,3,1,4.00
03/02/2004,07:49,1077.75,1078.00,1077.75,1078.00,55,38,93.00
03/02/2004,07:50,1078.00,1078.00,1077.75,1078.00,110,68,178.00
03/02/2004,07:51,1078.00,1078.00,1078.00,1078.00,24,0,24.00
03/02/2004,07:52,1078.25,1078.25,1078.00,1078.00,19,4,23.00
03/02/2004,07:53,1078.00,1078.00,1078.00,1078.00,0,5,5.00
03/02/2004,07:54,1078.00,1078.00,1078.00,1078.00,0,52,52.00
03/02/2004,07:55,1078.00,1078.00,1078.00,1078.00,0,22,22.00
03/02/2004,07:56,1078.00,1078.00,1078.00,1078.00,0,18,18.00
03/02/2004,07:57,1078.00,1078.00,1078.00,1078.00,0,12,12.00
03/02/2004,07:58,1078.00,1078.25,1078.00,1078.00,8,140,148.00
03/02/2004,07:59,1078.00,1078.25,1078.00,1078.00,11,127,138.00
03/02/2004,08:00,1078.00,1078.25,1078.00,1078.25,142,9,151.00
03/02/2004,08:01,1078.25,1078.50,1078.25,1078.50,128,0,128.00
03/02/2004,08:02,1078.50,1078.50,1078.25,1078.50,105,31,136.00
03/02/2004,08:03,1078.50,1078.50,1078.25,1078.50,100,20,120.00
03/02/2004,08:04,1078.50,1078.50,1078.25,1078.50,110,20,130.00
03/02/2004,08:05,1078.50,1078.50,1078.25,1078.25,33,62,95.00
03/02/2004,08:06,1078.00,1078.25,1078.00,1078.25,13,3,16.00
03/02/2004,08:07,1078.25,1078.25,1078.00,1078.00,4,1,5.00
03/02/2004,08:08,1078.00,1078.25,1078.00,1078.25,3,1,4.00
03/02/2004,08:09,1078.00,1078.25,1078.00,1078.25,5,1,6.00
03/02/2004,08:10,1078.00,1078.25,1078.00,1078.25,97,8,105.00
03/02/2004,08:11,1078.25,1078.25,1078.00,1078.25,54,1,55.00
03/02/2004,08:12,1078.25,1078.25,1078.25,1078.25,10,0,10.00
03/02/2004,08:13,1078.25,1078.25,1078.00,1078.00,6,3,9.00
03/02/2004,08:14,1078.25,1078.25,1078.00,1078.00,21,4,25.00
03/02/2004,08:15,1078.00,1078.50,1078.00,1078.50,90,4,94.00
03/02/2004,08:16,1078.50,1078.50,1078.25,1078.25,25,7,32.00
03/02/2004,08:17,1078.25,1078.50,1078.25,1078.50,10,10,20.00
03/02/2004,08:18,1078.50,1078.50,1078.25,1078.50,7,2,9.00
03/02/2004,08:19,1078.50,1078.50,1078.50,1078.50,73,0,73.00
03/02/2004,08:20,1078.25,1078.25,1078.25,1078.25,0,177,177.00
03/02/2004,08:21,1078.25,1078.25,1078.00,1078.00,0,26,26.00
03/02/2004,08:22,1078.25,1078.25,1078.00,1078.25,4,1,5.00
03/02/2004,08:23,1078.25,1078.25,1078.25,1078.25,62,0,62.00
03/02/2004,08:24,1078.25,1078.25,1078.25,1078.25,75,0,75.00
03/02/2004,08:25,1078.00,1078.25,1078.00,1078.25,5,5,10.00
03/02/2004,08:26,1078.00,1078.25,1078.00,1078.25,5,3,8.00
03/02/2004,08:27,1078.25,1078.25,1078.25,1078.25,12,0,12.00
03/02/2004,08:28,1078.00,1078.25,1078.00,1078.25,79,4,83.00
03/02/2004,08:29,1078.00,1078.50,1078.00,1078.00,239,234,473.00
03/02/2004,08:30,1078.25,1078.25,1078.00,1078.00,115,975,1090.00
03/02/2004,08:31,1078.00,1078.75,1078.00,1078.00,1303,1508,2811.00
03/02/2004,08:32,1078.00,1078.25,1077.75,1078.00,462,574,1036.00
03/02/2004,08:33,1078.00,1078.00,1077.50,1078.00,479,1154,1633.00
03/02/2004,08:34,1077.75,1078.00,1077.50,1077.75,740,446,1186.00
03/02/2004,08:35,1077.75,1078.25,1077.50,1078.00,925,381,1306.00
03/02/2004,08:36,1078.00,1078.50,1078.00,1078.25,925,469,1394.00
03/02/2004,08:37,1078.25,1078.75,1078.25,1078.75,1213,52,1265.00
03/02/2004,08:38,1078.75,1079.00,1078.50,1079.00,1016,489,1505.00
03/02/2004,08:39,1079.00,1079.25,1078.75,1079.00,2258,561,2819.00
03/02/2004,08:40,1079.00,1079.25,1078.50,1078.75,891,812,1703.00
03/02/2004,08:41,1078.75,1079.50,1078.75,1079.25,1054,239,1293.00
03/02/2004,08:42,1079.25,1079.25,1078.75,1079.00,474,691,1165.00
03/02/2004,08:43,1078.75,1079.00,1078.25,1078.25,569,1763,2332.00
03/02/2004,08:44,1078.25,1079.25,1078.25,1079.25,1223,226,1449.00
03/02/2004,08:45,1079.00,1079.75,1079.00,1079.50,1873,688,2561.00
03/02/2004,08:46,1079.25,1079.75,1079.25,1079.50,914,570,1484.00
03/02/2004,08:47,1079.50,1080.00,1079.25,1079.50,1135,1203,2338.00
03/02/2004,08:48,1079.50,1079.50,1078.75,1078.75,534,1857,2391.00
03/02/2004,08:49,1078.75,1079.00,1078.50,1079.00,739,858,1597.00
03/02/2004,08:50,1078.75,1079.25,1078.75,1079.00,523,279,802.00
03/02/2004,08:51,1079.00,1079.25,1078.50,1079.25,388,1071,1459.00
03/02/2004,08:52,1079.00,1079.75,1079.00,1079.75,983,418,1401.00
03/02/2004,08:53,1079.75,1080.50,1079.75,1079.75,1969,978,2947.00
03/02/2004,08:54,1079.75,1080.75,1079.75,1080.50,2126,431,2557.00
03/02/2004,08:55,1080.50,1080.50,1080.00,1080.25,579,1243,1822.00
03/02/2004,08:56,1080.00,1080.25,1079.75,1080.25,702,520,1222.00
03/02/2004,08:57,1080.25,1080.75,1080.00,1080.50,874,1249,2123.00
03/02/2004,08:58,1080.50,1080.50,1080.00,1080.25,849,985,1834.00
03/02/2004,08:59,1080.25,1080.25,1079.75,1079.75,301,227,528.00
03/02/2004,09:00,1080.00,1080.25,1079.75,1080.00,555,274,829.00
03/02/2004,09:01,1080.00,1080.25,1079.75,1080.00,180,329,509.00
03/02/2004,09:02,1079.75,1080.25,1079.75,1080.00,437,227,664.00
03/02/2004,09:03,1080.00,1080.25,1080.00,1080.00,733,478,1211.00
03/02/2004,09:04,1080.00,1080.75,1079.75,1080.25,1459,435,1894.00
03/02/2004,09:05,1080.00,1080.25,1079.50,1079.75,489,1418,1907.00
03/02/2004,09:06,1079.75,1079.75,1078.50,1079.00,1369,3335,4704.00
03/02/2004,09:07,1079.25,1079.25,1078.50,1078.75,832,1623,2455.00
03/02/2004,09:08,1078.75,1079.25,1078.75,1079.25,683,1195,1878.00
03/02/2004,09:09,1079.25,1079.50,1079.00,1079.25,794,711,1505.00
03/02/2004,09:10,1079.00,1079.25,1079.00,1079.00,298,55,353.00
03/02/2004,09:11,1079.00,1079.50,1079.00,1079.50,243,50,293.00
03/02/2004,09:12,1079.25,1080.00,1079.25,1079.75,1998,798,2796.00
03/02/2004,09:13,1079.75,1080.25,1079.50,1080.25,1561,624,2185.00
03/02/2004,09:14,1080.25,1080.25,1080.00,1080.00,590,242,832.00
03/02/2004,09:15,1080.25,1080.25,1080.00,1080.00,77,291,368.00
03/02/2004,09:16,1080.00,1080.25,1079.75,1080.00,181,348,529.00
03/02/2004,09:17,1080.00,1080.00,1079.50,1079.75,241,929,1170.00
03/02/2004,09:18,1079.75,1080.00,1079.50,1079.50,34,695,729.00
03/02/2004,09:19,1079.50,1079.75,1079.00,1079.00,490,1122,1612.00
03/02/2004,09:20,1079.00,1079.75,1079.00,1079.75,680,682,1362.00
03/02/2004,09:21,1079.50,1079.75,1079.25,1079.50,73,216,289.00
03/02/2004,09:22,1079.50,1080.25,1079.50,1080.00,1335,445,1780.00
03/02/2004,09:23,1080.00,1080.00,1079.50,1079.75,358,361,719.00
03/02/2004,09:24,1079.75,1079.75,1079.00,1079.25,190,1299,1489.00
03/02/2004,09:25,1079.25,1079.75,1079.25,1079.75,617,377,994.00
03/02/2004,09:26,1079.75,1079.75,1079.25,1079.25,327,491,818.00
03/02/2004,09:27,1079.25,1079.50,1079.25,1079.25,181,51,232.00
03/02/2004,09:28,1079.25,1079.50,1079.25,1079.25,28,323,351.00
03/02/2004,09:29,1079.25,1079.25,1079.00,1079.00,13,631,644.00
03/02/2004,09:30,1079.00,1079.25,1078.75,1079.00,24,594,618.00
03/02/2004,09:31,1079.00,1079.00,1078.25,1078.25,268,1760,2028.00
03/02/2004,09:32,1078.25,1078.75,1078.25,1078.75,928,1484,2412.00
03/02/2004,09:33,1078.50,1078.75,1078.25,1078.50,205,572,777.00
03/02/2004,09:34,1078.50,1078.75,1078.25,1078.50,1054,603,1657.00
03/02/2004,09:35,1078.50,1078.50,1078.00,1078.00,418,959,1377.00
03/02/2004,09:36,1078.25,1078.25,1077.75,1078.25,659,1407,2066.00
03/02/2004,09:37,1078.25,1078.25,1078.00,1078.00,80,224,304.00
03/02/2004,09:38,1078.00,1078.50,1077.75,1078.25,820,1904,2724.00
03/02/2004,09:39,1078.25,1078.75,1078.25,1078.75,906,143,1049.00
03/02/2004,09:40,1078.75,1078.75,1078.50,1078.75,1251,20,1271.00
03/02/2004,09:41,1078.50,1078.75,1078.25,1078.50,473,437,910.00
03/02/2004,09:42,1078.50,1078.50,1078.25,1078.25,141,561,702.00
03/02/2004,09:43,1078.00,1078.25,1077.50,1077.75,381,1876,2257.00
03/02/2004,09:44,1077.75,1077.75,1077.25,1077.75,1510,1263,2773.00
03/02/2004,09:45,1077.75,1078.25,1077.50,1078.00,1017,143,1160.00
03/02/2004,09:46,1078.00,1078.25,1077.75,1077.75,146,388,534.00
03/02/2004,09:47,1077.75,1078.00,1077.50,1078.00,501,788,1289.00
03/02/2004,09:48,1077.75,1078.00,1077.75,1078.00,98,3,101.00
03/02/2004,09:49,1077.75,1078.25,1077.75,1078.25,704,6,710.00
03/02/2004,09:50,1078.25,1078.50,1078.25,1078.50,1095,23,1118.00
03/02/2004,09:51,1078.75,1079.00,1078.50,1078.75,1080,489,1569.00
03/02/2004,09:52,1078.75,1079.50,1078.50,1079.25,1150,196,1346.00
03/02/2004,09:53,1079.50,1079.50,1079.25,1079.25,439,415,854.00
03/02/2004,09:54,1079.25,1079.50,1079.25,1079.50,177,218,395.00
03/02/2004,09:55,1079.50,1080.00,1079.25,1080.00,1218,201,1419.00
03/02/2004,09:56,1080.00,1080.00,1079.25,1080.00,765,766,1531.00
03/02/2004,09:57,1080.00,1080.25,1079.75,1080.25,567,510,1077.00
03/02/2004,09:58,1080.00,1080.25,1079.50,1079.75,437,637,1074.00
03/02/2004,09:59,1079.75,1080.00,1079.50,1079.75,661,223,884.00
03/02/2004,10:00,1080.00,1080.25,1079.50,1079.75,245,830,1075.00
03/02/2004,10:01,1079.75,1079.75,1079.50,1079.50,85,653,738.00
03/02/2004,10:02,1079.25,1079.50,1078.00,1078.00,1201,6071,7272.00
03/02/2004,10:03,1078.00,1078.25,1077.50,1078.00,1086,2305,3391.00
03/02/2004,10:04,1078.25,1078.25,1077.75,1078.00,191,308,499.00
03/02/2004,10:05,1078.00,1078.25,1078.00,1078.00,361,583,944.00
03/02/2004,10:06,1078.25,1078.25,1077.75,1078.00,887,676,1563.00
03/02/2004,10:07,1078.00,1078.00,1077.00,1077.50,1255,3632,4887.00
03/02/2004,10:08,1077.25,1077.50,1077.00,1077.25,438,918,1356.00
03/02/2004,10:09,1077.25,1077.25,1076.75,1077.25,771,1536,2307.00
03/02/2004,10:10,1077.00,1077.75,1077.00,1077.50,1348,1102,2450.00
03/02/2004,10:11,1077.50,1077.75,1077.25,1077.50,590,143,733.00
03/02/2004,10:12,1077.75,1078.00,1077.50,1077.75,678,703,1381.00
03/02/2004,10:13,1077.75,1078.00,1077.25,1077.50,275,921,1196.00
03/02/2004,10:14,1077.75,1077.75,1077.25,1077.75,158,312,470.00
03/02/2004,10:15,1077.75,1078.50,1077.50,1078.25,1483,197,1680.00
03/02/2004,10:16,1078.25,1078.50,1078.00,1078.25,327,276,603.00
03/02/2004,10:17,1078.50,1078.50,1078.00,1078.50,415,285,700.00
03/02/2004,10:18,1078.25,1078.75,1078.25,1078.75,458,65,523.00
03/02/2004,10:19,1078.75,1078.75,1078.50,1078.50,100,65,165.00
03/02/2004,10:20,1078.50,1078.75,1078.25,1078.50,363,197,560.00
03/02/2004,10:21,1078.75,1078.75,1078.25,1078.25,15,327,342.00
03/02/2004,10:22,1078.25,1078.50,1078.25,1078.25,14,698,712.00
03/02/2004,10:23,1078.25,1078.75,1078.25,1078.50,499,384,883.00
03/02/2004,10:24,1078.25,1078.75,1078.25,1078.50,415,314,729.00
03/02/2004,10:25,1078.50,1078.75,1078.25,1078.50,290,50,340.00
03/02/2004,10:26,1078.50,1079.50,1078.50,1079.25,2415,468,2883.00
03/02/2004,10:27,1079.00,1079.25,1079.00,1079.25,271,43,314.00
03/02/2004,10:28,1079.25,1080.25,1079.00,1080.00,2882,450,3332.00
03/02/2004,10:29,1080.00,1080.25,1079.50,1079.75,230,693,923.00
03/02/2004,10:30,1079.75,1080.50,1079.75,1080.25,1675,358,2033.00
03/02/2004,10:31,1080.50,1080.50,1080.00,1080.00,848,1106,1954.00
03/02/2004,10:32,1080.00,1080.00,1079.50,1079.50,173,916,1089.00
03/02/2004,10:33,1079.75,1079.75,1079.25,1079.50,553,648,1201.00
03/02/2004,10:34,1079.25,1079.50,1078.75,1079.00,741,2317,3058.00
03/02/2004,10:35,1079.00,1079.25,1078.50,1078.75,523,689,1212.00
03/02/2004,10:36,1078.75,1079.25,1078.75,1079.00,451,51,502.00
03/02/2004,10:37,1079.25,1079.50,1079.00,1079.00,508,299,807.00
03/02/2004,10:38,1079.25,1079.25,1078.75,1078.75,208,906,1114.00
03/02/2004,10:39,1079.00,1079.25,1078.75,1079.00,198,293,491.00
03/02/2004,10:40,1079.00,1079.25,1078.75,1078.75,156,162,318.00
03/02/2004,10:41,1078.75,1079.25,1078.75,1079.00,374,567,941.00
03/02/2004,10:42,1078.75,1079.00,1078.50,1078.75,301,238,539.00
03/02/2004,10:43,1079.00,1079.50,1079.00,1079.25,781,374,1155.00
03/02/2004,10:44,1079.25,1079.25,1079.00,1079.00,251,155,406.00
03/02/2004,10:45,1079.00,1079.25,1079.00,1079.25,260,148,408.00
03/02/2004,10:46,1079.25,1079.50,1079.00,1079.25,263,359,622.00
03/02/2004,10:47,1079.25,1079.75,1079.25,1079.25,556,361,917.00
03/02/2004,10:48,1079.50,1079.75,1079.50,1079.50,217,35,252.00
03/02/2004,10:49,1079.75,1080.00,1079.50,1079.75,270,110,380.00
03/02/2004,10:50,1079.50,1079.50,1079.25,1079.25,21,707,728.00
03/02/2004,10:51,1079.25,1079.25,1079.00,1079.00,52,179,231.00
03/02/2004,10:52,1079.25,1079.25,1079.00,1079.25,36,17,53.00
03/02/2004,10:53,1079.25,1079.50,1079.00,1079.25,349,55,404.00
03/02/2004,10:54,1079.25,1079.75,1079.25,1079.50,285,212,497.00
03/02/2004,10:55,1079.50,1079.50,1079.25,1079.50,205,8,213.00
03/02/2004,10:56,1079.50,1079.75,1079.50,1079.50,81,148,229.00
03/02/2004,10:57,1079.50,1080.00,1079.50,1079.75,761,64,825.00
03/02/2004,10:58,1079.75,1079.75,1079.25,1079.25,59,293,352.00
03/02/2004,10:59,1079.25,1079.50,1079.00,1079.25,82,295,377.00
03/02/2004,11:00,1079.00,1079.25,1079.00,1079.00,278,780,1058.00
03/02/2004,11:01,1079.00,1079.00,1078.75,1079.00,57,262,319.00
03/02/2004,11:02,1079.00,1079.25,1078.75,1078.75,242,278,520.00
03/02/2004,11:03,1079.00,1079.75,1079.00,1079.75,1048,25,1073.00
03/02/2004,11:04,1079.75,1080.00,1079.50,1080.00,704,255,959.00
03/02/2004,11:05,1079.75,1079.75,1078.25,1078.50,343,2255,2598.00
03/02/2004,11:06,1078.25,1078.50,1076.25,1076.25,1247,8480,9727.00
03/02/2004,11:07,1076.50,1076.75,1076.00,1076.50,2138,2561,4699.00
03/02/2004,11:08,1076.50,1076.75,1076.00,1076.00,962,1528,2490.00
03/02/2004,11:09,1076.00,1076.50,1075.50,1076.00,921,2493,3414.00
03/02/2004,11:10,1076.00,1076.00,1075.50,1076.00,1078,1666,2744.00
03/02/2004,11:11,1076.00,1076.50,1075.75,1076.25,1426,302,1728.00
03/02/2004,11:12,1076.50,1076.50,1076.00,1076.25,115,1254,1369.00
03/02/2004,11:13,1076.25,1076.25,1076.00,1076.25,340,30,370.00
03/02/2004,11:14,1076.25,1076.25,1075.75,1076.25,636,1257,1893.00
03/02/2004,11:15,1076.25,1076.50,1075.75,1075.75,313,963,1276.00
03/02/2004,11:16,1076.00,1076.00,1075.50,1076.00,211,1411,1622.00
03/02/2004,11:17,1076.00,1076.00,1075.50,1075.75,124,347,471.00
03/02/2004,11:18,1075.75,1076.00,1075.25,1075.50,569,1824,2393.00
03/02/2004,11:19,1075.50,1075.50,1074.75,1075.00,1152,3093,4245.00
03/02/2004,11:20,1075.00,1076.00,1074.75,1075.75,2413,791,3204.00
03/02/2004,11:21,1075.50,1076.00,1075.25,1075.75,1636,523,2159.00
03/02/2004,11:22,1075.75,1075.75,1075.50,1075.75,128,64,192.00
03/02/2004,11:23,1075.50,1076.00,1075.50,1076.00,580,526,1106.00
03/02/2004,11:24,1075.75,1076.00,1075.75,1076.00,477,166,643.00
03/02/2004,11:25,1076.00,1076.25,1075.75,1076.25,206,118,324.00
03/02/2004,11:26,1076.25,1076.25,1076.00,1076.25,507,49,556.00
03/02/2004,11:27,1076.25,1076.50,1076.00,1076.50,644,32,676.00
03/02/2004,11:28,1076.50,1076.75,1076.25,1076.75,1088,45,1133.00
03/02/2004,11:29,1076.75,1076.75,1076.25,1076.25,273,501,774.00
03/02/2004,11:30,1076.50,1076.75,1076.25,1076.50,250,16,266.00
03/02/2004,11:31,1076.50,1076.75,1076.25,1076.50,136,196,332.00
03/02/2004,11:32,1076.50,1076.50,1076.00,1076.00,112,1246,1358.00
03/02/2004,11:33,1076.00,1076.50,1076.00,1076.50,251,154,405.00
03/02/2004,11:34,1076.25,1076.25,1076.00,1076.00,300,76,376.00
03/02/2004,11:35,1076.00,1076.25,1075.75,1076.00,68,191,259.00
03/02/2004,11:36,1076.25,1076.50,1076.00,1076.25,240,270,510.00
03/02/2004,11:37,1076.50,1077.00,1076.25,1077.00,771,56,827.00
03/02/2004,11:38,1077.00,1077.50,1076.75,1077.25,1839,468,2307.00
03/02/2004,11:39,1077.00,1077.25,1077.00,1077.00,60,439,499.00
03/02/2004,11:40,1077.00,1077.25,1076.25,1076.25,260,1672,1932.00
03/02/2004,11:41,1076.25,1076.50,1076.25,1076.50,321,553,874.00
03/02/2004,11:42,1076.50,1076.75,1076.50,1076.75,38,8,46.00
03/02/2004,11:43,1076.75,1076.75,1076.25,1076.25,12,193,205.00
03/02/2004,11:44,1076.50,1076.75,1076.50,1076.50,235,5,240.00
03/02/2004,11:45,1076.50,1076.75,1076.25,1076.25,2,173,175.00
03/02/2004,11:46,1076.25,1076.50,1076.00,1076.00,501,522,1023.00
03/02/2004,11:47,1076.00,1076.25,1075.75,1076.00,110,375,485.00
03/02/2004,11:48,1076.00,1076.25,1075.75,1076.00,159,191,350.00
03/02/2004,11:49,1076.25,1076.25,1076.00,1076.00,60,57,117.00
03/02/2004,11:50,1076.25,1076.25,1076.00,1076.25,6,11,17.00
03/02/2004,11:51,1076.00,1076.25,1075.75,1076.00,225,592,817.00
03/02/2004,11:52,1076.00,1076.00,1075.50,1075.50,253,720,973.00
03/02/2004,11:53,1075.50,1075.75,1075.00,1075.00,78,1440,1518.00
03/02/2004,11:54,1075.00,1075.25,1073.50,1073.75,2106,7351,9457.00
03/02/2004,11:55,1073.75,1074.25,1073.25,1074.00,1670,1645,3315.00
03/02/2004,11:56,1074.00,1074.50,1073.75,1074.25,2121,1459,3580.00
03/02/2004,11:57,1074.25,1074.50,1074.00,1074.25,399,336,735.00
03/02/2004,11:58,1074.00,1074.50,1074.00,1074.25,602,493,1095.00
03/02/2004,11:59,1074.25,1074.75,1074.00,1074.75,495,73,568.00
03/02/2004,12:00,1074.50,1074.75,1074.25,1074.50,318,454,772.00
03/02/2004,12:01,1074.25,1074.50,1074.25,1074.50,478,62,540.00
03/02/2004,12:02,1074.50,1074.75,1074.25,1074.25,82,358,440.00
03/02/2004,12:03,1074.25,1074.75,1074.25,1074.50,168,188,356.00
03/02/2004,12:04,1074.50,1074.75,1074.50,1074.75,370,88,458.00
03/02/2004,12:05,1074.50,1074.50,1073.75,1073.75,378,1558,1936.00
03/02/2004,12:06,1074.00,1074.25,1073.75,1074.00,338,448,786.00
03/02/2004,12:07,1074.00,1074.25,1073.75,1074.00,402,25,427.00
03/02/2004,12:08,1074.25,1074.50,1074.00,1074.25,825,344,1169.00
03/02/2004,12:09,1074.25,1074.50,1073.75,1074.25,500,994,1494.00
03/02/2004,12:10,1074.25,1074.50,1074.00,1074.50,434,13,447.00
03/02/2004,12:11,1074.50,1075.00,1074.50,1075.00,595,136,731.00
03/02/2004,12:12,1075.00,1075.25,1074.75,1075.25,1032,179,1211.00
03/02/2004,12:13,1075.00,1075.25,1074.75,1075.00,1209,479,1688.00
03/02/2004,12:14,1075.25,1075.25,1074.75,1075.00,206,469,675.00
03/02/2004,12:15,1075.00,1075.50,1074.75,1075.25,1081,922,2003.00
03/02/2004,12:16,1075.50,1075.75,1075.25,1075.25,922,457,1379.00
03/02/2004,12:17,1075.25,1075.75,1075.00,1075.50,475,405,880.00
03/02/2004,12:18,1075.50,1075.75,1075.25,1075.50,148,99,247.00
03/02/2004,12:19,1075.25,1075.25,1074.75,1074.75,173,1060,1233.00
03/02/2004,12:20,1075.00,1075.25,1074.75,1075.00,117,49,166.00
03/02/2004,12:21,1075.25,1075.50,1075.00,1075.25,294,134,428.00
03/02/2004,12:22,1075.25,1075.25,1075.00,1075.25,160,259,419.00
03/02/2004,12:23,1075.50,1076.00,1075.50,1075.75,823,326,1149.00
03/02/2004,12:24,1075.75,1076.00,1075.50,1076.00,402,509,911.00
03/02/2004,12:25,1075.75,1076.00,1075.50,1076.00,358,230,588.00
03/02/2004,12:26,1076.00,1076.50,1076.00,1076.25,1095,413,1508.00
03/02/2004,12:27,1076.25,1076.25,1075.25,1075.50,317,1215,1532.00
03/02/2004,12:28,1075.50,1075.75,1075.50,1075.75,546,18,564.00
03/02/2004,12:29,1075.75,1075.75,1075.50,1075.75,171,3,174.00
03/02/2004,12:30,1075.75,1076.00,1075.00,1075.00,21,842,863.00
03/02/2004,12:31,1075.25,1075.25,1074.50,1074.75,808,1072,1880.00
03/02/2004,12:32,1074.75,1075.25,1074.75,1075.25,296,510,806.00
03/02/2004,12:33,1075.25,1075.25,1074.50,1074.50,17,1499,1516.00
03/02/2004,12:34,1074.25,1074.75,1074.25,1074.25,688,1341,2029.00
03/02/2004,12:35,1074.50,1075.00,1074.25,1075.00,344,37,381.00
03/02/2004,12:36,1075.00,1075.00,1074.50,1074.75,79,134,213.00
03/02/2004,12:37,1074.75,1074.75,1074.00,1074.50,240,1203,1443.00
03/02/2004,12:38,1074.25,1074.50,1074.00,1074.25,239,466,705.00
03/02/2004,12:39,1074.00,1074.25,1073.50,1073.75,98,2086,2184.00
03/02/2004,12:40,1073.75,1073.75,1072.50,1072.50,1342,5495,6837.00
03/02/2004,12:41,1072.25,1072.50,1071.50,1072.00,2490,5602,8092.00
03/02/2004,12:42,1072.00,1072.25,1071.50,1071.75,1159,2289,3448.00
03/02/2004,12:43,1071.75,1071.75,1071.00,1071.00,1180,5551,6731.00
03/02/2004,12:44,1071.00,1071.75,1070.75,1071.75,1848,1465,3313.00
03/02/2004,12:45,1071.75,1072.25,1071.50,1072.00,1149,349,1498.00
03/02/2004,12:46,1072.00,1072.25,1071.75,1072.25,900,508,1408.00
03/02/2004,12:47,1072.25,1072.25,1072.00,1072.25,396,106,502.00
03/02/2004,12:48,1072.00,1072.25,1071.75,1072.00,157,815,972.00
03/02/2004,12:49,1072.00,1072.25,1071.75,1072.25,221,67,288.00
03/02/2004,12:50,1072.25,1072.50,1072.00,1072.25,780,31,811.00
03/02/2004,12:51,1072.25,1072.50,1072.00,1072.25,306,458,764.00
03/02/2004,12:52,1072.50,1072.50,1072.25,1072.50,294,215,509.00
03/02/2004,12:53,1072.50,1072.75,1072.25,1072.50,713,261,974.00
03/02/2004,12:54,1072.50,1072.75,1072.25,1072.75,510,73,583.00
03/02/2004,12:55,1072.75,1073.00,1072.50,1072.75,978,296,1274.00
03/02/2004,12:56,1072.75,1073.00,1072.50,1072.75,166,478,644.00
03/02/2004,12:57,1072.75,1073.00,1072.25,1072.25,189,1101,1290.00
03/02/2004,12:58,1072.25,1072.50,1072.00,1072.25,202,805,1007.00
03/02/2004,12:59,1072.00,1072.25,1071.75,1072.00,215,1793,2008.00
03/02/2004,13:00,1072.00,1072.75,1071.75,1072.50,754,71,825.00
03/02/2004,13:01,1072.75,1073.25,1072.50,1073.00,1658,231,1889.00
03/02/2004,13:02,1073.25,1073.25,1072.50,1072.75,244,412,656.00
03/02/2004,13:03,1072.75,1072.75,1072.00,1072.25,453,1339,1792.00
03/02/2004,13:04,1072.25,1073.00,1072.25,1072.75,435,534,969.00
03/02/2004,13:05,1072.75,1073.25,1072.75,1073.00,570,94,664.00
03/02/2004,13:06,1073.00,1073.00,1072.50,1072.50,298,472,770.00
03/02/2004,13:07,1072.50,1073.00,1072.50,1073.00,662,11,673.00
03/02/2004,13:08,1073.00,1073.50,1072.75,1073.25,630,310,940.00
03/02/2004,13:09,1073.25,1073.25,1073.00,1073.25,236,9,245.00
03/02/2004,13:10,1073.25,1073.50,1073.00,1073.00,131,79,210.00
03/02/2004,13:11,1073.25,1073.50,1073.00,1073.25,264,17,281.00
03/02/2004,13:12,1073.50,1073.75,1073.25,1073.75,614,248,862.00
03/02/2004,13:13,1073.75,1073.75,1073.50,1073.50,466,654,1120.00
03/02/2004,13:14,1073.50,1074.00,1073.50,1073.50,1146,643,1789.00
03/02/2004,13:15,1073.50,1073.50,1073.25,1073.25,376,76,452.00
03/02/2004,13:16,1073.25,1073.50,1073.00,1073.00,66,647,713.00
03/02/2004,13:17,1073.25,1073.25,1072.50,1072.50,493,1514,2007.00
03/02/2004,13:18,1072.50,1073.50,1072.50,1073.25,1296,253,1549.00
03/02/2004,13:19,1073.25,1073.50,1073.00,1073.50,524,17,541.00
03/02/2004,13:20,1073.75,1073.75,1073.25,1073.50,47,172,219.00
03/02/2004,13:21,1073.50,1073.50,1072.75,1072.75,285,1639,1924.00
03/02/2004,13:22,1072.75,1073.25,1072.75,1073.25,413,230,643.00
03/02/2004,13:23,1073.25,1073.25,1072.75,1073.00,136,463,599.00
03/02/2004,13:24,1072.75,1073.00,1072.75,1073.00,305,88,393.00
03/02/2004,13:25,1073.00,1073.25,1073.00,1073.25,589,11,600.00
03/02/2004,13:26,1073.25,1073.25,1072.75,1073.00,620,1111,1731.00
03/02/2004,13:27,1073.00,1074.25,1073.00,1074.25,2754,511,3265.00
03/02/2004,13:28,1074.25,1074.25,1073.50,1073.75,324,613,937.00
03/02/2004,13:29,1073.75,1074.00,1073.50,1074.00,348,14,362.00
03/02/2004,13:30,1073.75,1074.00,1073.75,1074.00,314,30,344.00
03/02/2004,13:31,1074.00,1074.50,1073.75,1074.50,764,57,821.00
03/02/2004,13:32,1074.50,1074.50,1074.00,1074.25,374,517,891.00
03/02/2004,13:33,1074.25,1074.50,1074.00,1074.25,524,1071,1595.00
03/02/2004,13:34,1074.50,1074.50,1073.75,1074.00,58,765,823.00
03/02/2004,13:35,1074.00,1074.00,1073.50,1073.50,245,537,782.00
03/02/2004,13:36,1073.50,1074.00,1073.25,1073.75,495,556,1051.00
03/02/2004,13:37,1073.75,1074.50,1073.75,1074.00,868,299,1167.00
03/02/2004,13:38,1074.25,1075.25,1074.25,1075.00,2143,432,2575.00
03/02/2004,13:39,1074.75,1075.00,1074.25,1074.50,278,1089,1367.00
03/02/2004,13:40,1074.50,1074.75,1074.25,1074.75,204,758,962.00
03/02/2004,13:41,1074.50,1075.25,1074.50,1074.75,1574,592,2166.00
03/02/2004,13:42,1074.75,1075.00,1073.75,1073.75,258,2061,2319.00
03/02/2004,13:43,1074.00,1074.25,1073.50,1074.00,1315,647,1962.00
03/02/2004,13:44,1074.25,1074.50,1074.00,1074.00,381,332,713.00
03/02/2004,13:45,1074.00,1074.25,1073.50,1074.00,609,1095,1704.00
03/02/2004,13:46,1073.75,1074.00,1073.00,1073.25,264,2204,2468.00
03/02/2004,13:47,1073.25,1073.50,1073.00,1073.25,556,730,1286.00
03/02/2004,13:48,1073.25,1073.75,1072.75,1073.00,924,1261,2185.00
03/02/2004,13:49,1073.00,1073.00,1072.50,1072.75,676,881,1557.00
03/02/2004,13:50,1072.75,1073.50,1072.75,1073.25,670,366,1036.00
03/02/2004,13:51,1073.25,1074.00,1073.00,1074.00,1092,355,1447.00
03/02/2004,13:52,1074.00,1074.25,1073.50,1073.50,615,464,1079.00
03/02/2004,13:53,1073.50,1073.75,1073.00,1073.25,70,745,815.00
03/02/2004,13:54,1073.25,1073.50,1073.00,1073.00,268,268,536.00
03/02/2004,13:55,1073.00,1073.75,1073.00,1073.75,515,176,691.00
03/02/2004,13:56,1073.75,1073.75,1073.50,1073.75,142,588,730.00
03/02/2004,13:57,1073.50,1074.25,1073.50,1074.00,1031,282,1313.00
03/02/2004,13:58,1074.00,1075.25,1073.75,1075.25,2902,623,3525.00
03/02/2004,13:59,1075.25,1075.25,1074.25,1074.25,244,743,987.00
03/02/2004,14:00,1074.50,1074.75,1074.25,1074.25,428,591,1019.00
03/02/2004,14:01,1074.25,1074.75,1074.00,1074.50,358,213,571.00
03/02/2004,14:02,1074.50,1074.75,1074.00,1074.00,260,858,1118.00
03/02/2004,14:03,1074.25,1075.00,1073.75,1074.50,1757,895,2652.00
03/02/2004,14:04,1074.50,1074.50,1074.00,1074.25,122,575,697.00
03/02/2004,14:05,1074.00,1074.25,1073.50,1073.75,629,1139,1768.00
03/02/2004,14:06,1073.75,1074.00,1073.25,1073.75,888,1205,2093.00
03/02/2004,14:07,1073.75,1075.00,1073.75,1074.75,1645,387,2032.00
03/02/2004,14:08,1074.75,1075.25,1074.75,1075.00,956,961,1917.00
03/02/2004,14:09,1074.75,1075.75,1074.75,1075.50,2217,825,3042.00
03/02/2004,14:10,1075.25,1075.75,1075.25,1075.75,1193,791,1984.00
03/02/2004,14:11,1075.75,1076.00,1075.25,1076.00,2106,594,2700.00
03/02/2004,14:12,1076.00,1076.25,1075.50,1076.00,2516,814,3330.00
03/02/2004,14:13,1076.25,1076.25,1075.50,1075.50,617,793,1410.00
03/02/2004,14:14,1075.75,1076.00,1075.50,1075.75,826,265,1091.00
03/02/2004,14:15,1075.75,1075.75,1075.25,1075.50,991,424,1415.00
03/02/2004,14:16,1075.75,1075.75,1075.00,1075.00,614,1143,1757.00
03/02/2004,14:17,1075.00,1075.25,1074.75,1075.25,321,1044,1365.00
03/02/2004,14:18,1075.25,1076.25,1075.25,1076.00,1695,199,1894.00
03/02/2004,14:19,1076.00,1076.25,1075.50,1075.75,613,226,839.00
03/02/2004,14:20,1075.75,1076.00,1075.50,1075.75,262,299,561.00
03/02/2004,14:21,1075.50,1076.25,1075.50,1076.25,537,166,703.00
03/02/2004,14:22,1076.00,1076.25,1075.75,1076.00,217,573,790.00
03/02/2004,14:23,1076.00,1076.50,1075.75,1076.25,1609,722,2331.00
03/02/2004,14:24,1076.25,1077.25,1076.00,1076.75,3231,841,4072.00
03/02/2004,14:25,1076.75,1077.00,1076.25,1076.75,746,1199,1945.00
03/02/2004,14:26,1076.50,1076.75,1076.25,1076.25,85,1181,1266.00
03/02/2004,14:27,1076.25,1076.25,1076.00,1076.25,731,74,805.00
03/02/2004,14:28,1076.25,1076.50,1076.00,1076.25,555,154,709.00
03/02/2004,14:29,1076.25,1076.75,1076.25,1076.75,1070,202,1272.00
03/02/2004,14:30,1076.75,1077.25,1076.50,1077.00,1235,851,2086.00
03/02/2004,14:31,1077.00,1077.25,1076.50,1076.50,561,1279,1840.00
03/02/2004,14:32,1076.50,1076.75,1076.25,1076.25,43,538,581.00
03/02/2004,14:33,1076.25,1076.75,1076.25,1076.50,377,513,890.00
03/02/2004,14:34,1076.50,1077.00,1076.25,1076.50,532,546,1078.00
03/02/2004,14:35,1076.75,1077.25,1076.50,1076.75,798,495,1293.00
03/02/2004,14:36,1076.75,1076.75,1076.00,1076.25,103,1400,1503.00
03/02/2004,14:37,1076.00,1076.50,1076.00,1076.25,837,113,950.00
03/02/2004,14:38,1076.25,1076.50,1076.25,1076.50,209,348,557.00
03/02/2004,14:39,1076.50,1076.50,1076.00,1076.00,90,310,400.00
03/02/2004,14:40,1076.00,1076.50,1076.00,1076.25,370,41,411.00
03/02/2004,14:41,1076.25,1076.50,1075.50,1075.50,239,2032,2271.00
03/02/2004,14:42,1075.75,1075.75,1075.00,1075.25,710,2873,3583.00
03/02/2004,14:43,1075.25,1075.25,1075.00,1075.00,827,1417,2244.00
03/02/2004,14:44,1075.25,1075.50,1075.00,1075.50,948,104,1052.00
03/02/2004,14:45,1075.50,1075.50,1074.75,1075.25,169,852,1021.00
03/02/2004,14:46,1075.00,1075.25,1074.25,1074.75,577,1933,2510.00
03/02/2004,14:47,1075.00,1075.25,1074.75,1075.00,698,911,1609.00
03/02/2004,14:48,1075.00,1075.00,1074.50,1074.75,107,553,660.00
03/02/2004,14:49,1074.50,1074.75,1073.75,1074.00,1004,3919,4923.00
03/02/2004,14:50,1074.00,1074.50,1074.00,1074.25,926,913,1839.00
03/02/2004,14:51,1074.00,1074.25,1073.75,1074.25,390,912,1302.00
03/02/2004,14:52,1074.00,1074.50,1074.00,1074.25,524,147,671.00
03/02/2004,14:53,1074.25,1074.75,1074.25,1074.50,1170,501,1671.00
03/02/2004,14:54,1074.50,1074.50,1074.00,1074.00,151,493,644.00
03/02/2004,14:55,1074.25,1074.50,1073.75,1074.25,631,355,986.00
03/02/2004,14:56,1074.25,1074.25,1073.25,1073.25,1142,4308,5450.00
03/02/2004,14:57,1073.25,1073.75,1073.00,1073.75,1392,238,1630.00
03/02/2004,14:58,1073.75,1074.00,1073.25,1073.75,1680,1055,2735.00
03/02/2004,14:59,1073.50,1073.75,1073.50,1073.75,319,1576,1895.00
03/02/2004,15:00,1073.75,1073.75,1073.00,1073.25,1090,2163,3253.00
03/02/2004,15:01,1073.50,1073.75,1073.25,1073.50,2379,2521,4900.00
03/02/2004,15:02,1073.50,1073.75,1073.25,1073.50,670,983,1653.00
03/02/2004,15:03,1073.50,1073.50,1073.00,1073.25,637,1186,1823.00
03/02/2004,15:04,1073.25,1073.25,1072.75,1073.00,479,960,1439.00
03/02/2004,15:05,1073.00,1073.25,1072.75,1073.25,472,736,1208.00
03/02/2004,15:06,1073.25,1073.25,1072.75,1073.00,490,583,1073.00
03/02/2004,15:07,1072.75,1073.00,1072.75,1072.75,37,543,580.00
03/02/2004,15:08,1072.75,1073.00,1072.75,1072.75,119,215,334.00
03/02/2004,15:09,1073.00,1073.25,1072.75,1073.25,1320,41,1361.00
03/02/2004,15:10,1073.25,1073.25,1073.00,1073.25,134,45,179.00
03/02/2004,15:11,1073.25,1073.50,1073.00,1073.25,909,148,1057.00
03/02/2004,15:12,1073.50,1073.50,1073.25,1073.50,775,18,793.00
03/02/2004,15:13,1073.25,1073.50,1072.50,1073.00,920,1658,2578.00
03/02/2004,15:14,1073.25,1073.25,1072.75,1072.75,527,1242,1769.00
03/02/2004,15:15,1072.75,1073.75,1072.50,1073.75,3002,1346,4348.00
03/02/2004,15:16,1073.50,1073.75,1073.50,1073.50,22,62,84.00
03/02/2004,15:31,1073.50,1073.75,1073.25,1073.50,163,409,572.00
03/02/2004,15:32,1073.25,1073.25,1072.75,1073.00,122,438,560.00
03/02/2004,15:33,1073.00,1073.00,1073.00,1073.00,113,0,113.00
03/02/2004,15:34,1073.00,1073.00,1073.00,1073.00,37,0,37.00
03/02/2004,15:35,1073.00,1073.00,1073.00,1073.00,119,0,119.00
03/02/2004,15:36,1073.00,1073.00,1072.75,1073.00,22,4,26.00
03/02/2004,15:37,1073.00,1073.00,1072.75,1073.00,24,1,25.00
03/02/2004,15:39,1073.00,1073.25,1073.00,1073.25,7,0,7.00
03/02/2004,15:40,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/02/2004,15:41,1073.25,1073.25,1073.00,1073.25,7,6,13.00
03/02/2004,15:42,1073.00,1073.25,1073.00,1073.00,26,51,77.00
03/02/2004,15:43,1073.00,1073.00,1073.00,1073.00,0,190,190.00
03/02/2004,15:44,1073.00,1073.00,1072.75,1073.00,2,100,102.00
03/02/2004,15:45,1073.00,1073.25,1073.00,1073.25,97,0,97.00
03/02/2004,15:46,1073.25,1073.25,1072.75,1072.75,27,177,204.00
03/02/2004,15:48,1073.00,1073.00,1072.75,1072.75,27,211,238.00
03/02/2004,15:49,1072.75,1072.75,1072.50,1072.50,0,13,13.00
03/02/2004,15:50,1072.75,1072.75,1072.25,1072.25,1,132,133.00
03/02/2004,15:51,1072.50,1072.50,1072.25,1072.50,294,39,333.00
03/02/2004,15:52,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/02/2004,15:53,1072.50,1072.50,1072.25,1072.50,41,35,76.00
03/02/2004,15:54,1072.50,1072.50,1072.50,1072.50,10,0,10.00
03/02/2004,15:55,1072.50,1072.50,1072.50,1072.50,14,0,14.00
03/02/2004,15:56,1072.25,1072.50,1072.25,1072.25,1,3,4.00
03/02/2004,15:57,1072.50,1072.50,1072.50,1072.50,2,0,2.00
03/02/2004,15:58,1072.50,1072.50,1072.25,1072.25,2,19,21.00
03/02/2004,15:59,1072.50,1072.50,1072.50,1072.50,27,0,27.00
03/02/2004,16:00,1072.50,1072.50,1072.50,1072.50,50,0,50.00
03/02/2004,17:01,1073.00,1073.00,1072.75,1072.75,22,34,56.00
03/02/2004,17:02,1072.75,1073.00,1072.75,1073.00,1,66,67.00
03/02/2004,17:03,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/02/2004,17:04,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,17:07,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,17:09,1073.00,1073.00,1073.00,1073.00,39,0,39.00
03/02/2004,17:10,1073.00,1073.00,1073.00,1073.00,5,0,5.00
03/02/2004,17:11,1073.00,1073.00,1073.00,1073.00,17,0,17.00
03/02/2004,17:15,1073.00,1073.00,1073.00,1073.00,100,0,100.00
03/02/2004,17:17,1073.00,1073.00,1073.00,1073.00,100,0,100.00
03/02/2004,17:18,1073.00,1073.00,1073.00,1073.00,16,0,16.00
03/02/2004,17:19,1073.25,1073.25,1073.25,1073.25,19,0,19.00
03/02/2004,17:20,1073.25,1073.25,1073.25,1073.25,24,0,24.00
03/02/2004,17:21,1073.25,1073.50,1073.25,1073.25,76,10,86.00
03/02/2004,17:22,1073.25,1073.25,1073.25,1073.25,0,6,6.00
03/02/2004,17:23,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/02/2004,17:24,1073.25,1073.25,1073.00,1073.25,9,2,11.00
03/02/2004,17:25,1073.00,1073.25,1073.00,1073.25,29,2,31.00
03/02/2004,17:26,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/02/2004,17:27,1073.25,1073.25,1073.00,1073.00,1,102,103.00
03/02/2004,17:28,1073.00,1073.00,1073.00,1073.00,0,16,16.00
03/02/2004,17:30,1073.00,1073.00,1073.00,1073.00,0,3,3.00
03/02/2004,17:31,1073.00,1073.00,1073.00,1073.00,0,18,18.00
03/02/2004,17:32,1072.75,1072.75,1072.75,1072.75,0,84,84.00
03/02/2004,17:36,1072.75,1072.75,1072.75,1072.75,0,22,22.00
03/02/2004,17:37,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/02/2004,17:41,1072.75,1072.75,1072.75,1072.75,0,3,3.00
03/02/2004,17:42,1073.00,1073.00,1073.00,1073.00,20,0,20.00
03/02/2004,17:43,1072.75,1072.75,1072.50,1072.75,10,21,31.00
03/02/2004,17:44,1072.75,1073.00,1072.75,1072.75,8,9,17.00
03/02/2004,17:48,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,17:49,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,17:50,1072.75,1072.75,1072.75,1072.75,0,4,4.00
03/02/2004,17:52,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,17:53,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,17:55,1072.75,1072.75,1072.75,1072.75,0,5,5.00
03/02/2004,17:56,1072.75,1072.75,1072.75,1072.75,0,5,5.00
03/02/2004,18:03,1072.75,1072.75,1072.75,1072.75,0,5,5.00
03/02/2004,18:05,1072.75,1072.75,1072.75,1072.75,0,20,20.00
03/02/2004,18:07,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/02/2004,18:10,1073.00,1073.00,1073.00,1073.00,28,0,28.00
03/02/2004,18:12,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,18:13,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/02/2004,18:14,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,18:15,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/02/2004,18:16,1073.00,1073.00,1073.00,1073.00,2,0,2.00
03/02/2004,18:23,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,18:24,1073.00,1073.00,1073.00,1073.00,2,0,2.00
03/02/2004,18:27,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/02/2004,18:28,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/02/2004,18:32,1073.00,1073.00,1073.00,1073.00,2,0,2.00
03/02/2004,18:44,1072.75,1072.75,1072.75,1072.75,0,10,10.00
03/02/2004,18:45,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,18:46,1072.75,1072.75,1072.75,1072.75,0,3,3.00
03/02/2004,18:47,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/02/2004,18:49,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,18:50,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,18:51,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/02/2004,18:53,1073.00,1073.00,1073.00,1073.00,21,0,21.00
03/02/2004,18:57,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,18:58,1073.00,1073.00,1073.00,1073.00,6,0,6.00
03/02/2004,19:00,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,19:05,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,19:07,1073.00,1073.00,1073.00,1073.00,5,0,5.00
03/02/2004,19:09,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,19:11,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,19:12,1072.75,1072.75,1072.75,1072.75,0,5,5.00
03/02/2004,19:15,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,19:16,1073.00,1073.25,1073.00,1073.25,3,0,3.00
03/02/2004,19:19,1073.25,1073.25,1073.00,1073.00,1,21,22.00
03/02/2004,19:20,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/02/2004,19:21,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/02/2004,19:22,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,19:23,1072.75,1072.75,1072.75,1072.75,0,17,17.00
03/02/2004,19:24,1072.75,1072.75,1072.75,1072.75,0,25,25.00
03/02/2004,19:26,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/02/2004,19:27,1072.75,1072.75,1072.75,1072.75,0,3,3.00
03/02/2004,19:29,1072.50,1072.50,1072.50,1072.50,0,51,51.00
03/02/2004,19:30,1072.50,1072.50,1072.50,1072.50,0,10,10.00
03/02/2004,19:31,1072.50,1072.50,1072.50,1072.50,0,22,22.00
03/02/2004,19:33,1072.75,1072.75,1072.75,1072.75,2,0,2.00
03/02/2004,19:34,1072.75,1072.75,1072.75,1072.75,6,0,6.00
03/02/2004,19:35,1072.75,1072.75,1072.75,1072.75,5,0,5.00
03/02/2004,19:36,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/02/2004,19:39,1073.00,1073.00,1073.00,1073.00,10,0,10.00
03/02/2004,19:40,1073.00,1073.00,1073.00,1073.00,2,0,2.00
03/02/2004,19:43,1073.00,1073.00,1073.00,1073.00,24,0,24.00
03/02/2004,19:44,1073.00,1073.25,1073.00,1073.00,7,3,10.00
03/02/2004,19:53,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/02/2004,20:02,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/02/2004,20:03,1073.25,1073.25,1073.25,1073.25,20,0,20.00
03/02/2004,20:06,1073.25,1073.25,1073.25,1073.25,3,0,3.00
03/02/2004,20:07,1073.00,1073.00,1073.00,1073.00,0,1,1.00
03/02/2004,20:15,1073.25,1073.25,1073.25,1073.25,4,0,4.00
03/02/2004,20:21,1073.25,1073.25,1073.25,1073.25,10,0,10.00
03/02/2004,20:27,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/02/2004,20:29,1073.50,1073.50,1073.50,1073.50,4,0,4.00
03/02/2004,20:30,1073.50,1073.50,1073.50,1073.50,8,0,8.00
03/02/2004,20:33,1073.50,1073.50,1073.25,1073.25,1,3,4.00
03/02/2004,20:34,1073.25,1073.25,1073.25,1073.25,0,19,19.00
03/02/2004,20:35,1073.25,1073.25,1073.00,1073.00,0,3,3.00
03/02/2004,20:36,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/02/2004,20:38,1073.25,1073.25,1073.25,1073.25,4,0,4.00
03/02/2004,20:46,1073.00,1073.00,1073.00,1073.00,0,8,8.00
03/02/2004,20:48,1072.75,1072.75,1072.75,1072.75,0,13,13.00
03/02/2004,20:49,1072.75,1072.75,1072.75,1072.75,0,4,4.00
03/02/2004,20:50,1072.75,1072.75,1072.75,1072.75,0,5,5.00
03/02/2004,20:54,1072.75,1072.75,1072.75,1072.75,0,5,5.00
03/02/2004,20:57,1072.50,1072.50,1072.50,1072.50,0,15,15.00
03/02/2004,20:58,1072.50,1072.50,1072.50,1072.50,0,2,2.00
03/02/2004,20:59,1072.50,1072.50,1072.50,1072.50,0,22,22.00
03/02/2004,21:00,1072.50,1072.50,1072.50,1072.50,0,6,6.00
03/02/2004,21:01,1072.50,1072.75,1072.50,1072.75,12,2,14.00
03/02/2004,21:05,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/02/2004,21:06,1072.75,1072.75,1072.75,1072.75,10,0,10.00
03/02/2004,21:07,1072.75,1072.75,1072.75,1072.75,3,0,3.00
03/02/2004,21:08,1072.50,1072.50,1072.50,1072.50,0,28,28.00
03/02/2004,21:09,1072.50,1072.50,1072.50,1072.50,0,16,16.00
03/02/2004,21:11,1072.25,1072.25,1072.25,1072.25,0,53,53.00
03/02/2004,21:12,1072.00,1072.00,1072.00,1072.00,0,3,3.00
03/02/2004,21:13,1072.25,1072.25,1072.25,1072.25,11,0,11.00
03/02/2004,21:14,1072.25,1072.25,1072.25,1072.25,42,0,42.00
03/02/2004,21:15,1072.25,1072.75,1072.25,1072.75,111,3,114.00
03/02/2004,21:16,1072.75,1073.00,1072.75,1073.00,45,7,52.00
03/02/2004,21:17,1073.00,1073.25,1073.00,1073.00,9,13,22.00
03/02/2004,21:18,1073.00,1073.00,1072.50,1073.00,13,4,17.00
03/02/2004,21:21,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,21:22,1072.75,1072.75,1072.75,1072.75,0,13,13.00
03/02/2004,21:23,1072.75,1072.75,1072.75,1072.75,0,5,5.00
03/02/2004,21:24,1072.75,1073.00,1072.50,1073.00,1,4,5.00
03/02/2004,21:26,1072.75,1072.75,1072.75,1072.75,0,4,4.00
03/02/2004,21:29,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/02/2004,21:31,1072.50,1072.50,1072.50,1072.50,0,145,145.00
03/02/2004,21:32,1072.50,1072.50,1072.25,1072.50,1,55,56.00
03/02/2004,21:33,1072.25,1072.25,1072.25,1072.25,0,43,43.00
03/02/2004,21:34,1072.25,1072.25,1072.25,1072.25,0,13,13.00
03/02/2004,21:35,1072.25,1072.25,1072.25,1072.25,0,67,67.00
03/02/2004,21:36,1072.00,1072.00,1072.00,1072.00,0,276,276.00
03/02/2004,21:37,1072.25,1072.75,1072.25,1072.75,201,2,203.00
03/02/2004,21:38,1072.75,1073.00,1072.75,1072.75,60,6,66.00
03/02/2004,21:39,1072.75,1073.00,1072.75,1072.75,1,3,4.00
03/02/2004,21:40,1072.75,1072.75,1072.75,1072.75,0,28,28.00
03/02/2004,21:42,1072.50,1072.50,1072.50,1072.50,0,3,3.00
03/02/2004,21:43,1072.75,1072.75,1072.25,1072.25,2,124,126.00
03/02/2004,21:44,1072.25,1072.25,1072.25,1072.25,0,20,20.00
03/02/2004,21:45,1072.25,1072.25,1072.00,1072.00,0,35,35.00
03/02/2004,21:47,1072.00,1072.00,1072.00,1072.00,0,3,3.00
03/02/2004,21:48,1072.00,1072.25,1072.00,1072.00,1,2,3.00
03/02/2004,21:49,1072.25,1072.25,1072.25,1072.25,28,0,28.00
03/02/2004,21:50,1072.25,1072.75,1072.25,1072.75,60,0,60.00
03/02/2004,21:51,1072.75,1072.75,1072.75,1072.75,6,0,6.00
03/02/2004,21:54,1072.75,1072.75,1072.75,1072.75,13,0,13.00
03/02/2004,21:55,1073.00,1073.00,1072.75,1072.75,5,5,10.00
03/02/2004,21:56,1072.50,1072.75,1072.50,1072.50,1,5,6.00
03/02/2004,21:57,1072.75,1073.00,1072.75,1073.00,14,0,14.00
03/02/2004,21:58,1072.75,1072.75,1072.50,1072.50,0,2,2.00
03/02/2004,21:59,1072.75,1073.00,1072.75,1072.75,2,2,4.00
03/02/2004,22:00,1072.75,1073.00,1072.50,1072.75,18,34,52.00
03/02/2004,22:01,1072.75,1072.75,1072.75,1072.75,5,0,5.00
03/02/2004,22:02,1072.50,1072.50,1072.50,1072.50,0,12,12.00
03/02/2004,22:03,1072.25,1072.25,1072.25,1072.25,0,13,13.00
03/02/2004,22:04,1072.25,1072.75,1072.25,1072.50,13,8,21.00
03/02/2004,22:05,1072.25,1072.25,1072.25,1072.25,0,8,8.00
03/02/2004,22:06,1072.25,1072.50,1072.25,1072.50,1,4,5.00
03/02/2004,22:07,1072.25,1072.50,1072.25,1072.50,7,1,8.00
03/02/2004,22:10,1072.50,1072.50,1072.50,1072.50,69,0,69.00
03/02/2004,22:11,1072.50,1073.00,1072.50,1072.75,112,6,118.00
03/02/2004,22:12,1072.75,1073.00,1072.75,1073.00,1,9,10.00
03/02/2004,22:13,1072.50,1072.50,1072.50,1072.50,0,27,27.00
03/02/2004,22:15,1072.25,1072.50,1072.25,1072.50,21,1,22.00
03/02/2004,22:16,1072.50,1072.75,1072.50,1072.75,3,0,3.00
03/02/2004,22:17,1072.75,1072.75,1072.75,1072.75,2,0,2.00
03/02/2004,22:19,1072.25,1072.50,1072.25,1072.50,5,2,7.00
03/02/2004,22:21,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/02/2004,22:22,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/02/2004,22:23,1072.50,1072.50,1072.50,1072.50,10,0,10.00
03/02/2004,22:26,1072.75,1072.75,1072.75,1072.75,55,0,55.00
03/02/2004,22:27,1072.75,1072.75,1072.75,1072.75,8,0,8.00
03/02/2004,22:33,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/02/2004,22:34,1072.50,1072.50,1072.50,1072.50,0,2,2.00
03/02/2004,22:35,1072.25,1072.25,1072.25,1072.25,0,5,5.00
03/02/2004,22:36,1072.50,1072.50,1072.25,1072.25,1,52,53.00
03/02/2004,22:37,1072.25,1072.25,1072.25,1072.25,0,4,4.00
03/02/2004,22:38,1072.50,1072.75,1072.25,1072.25,22,17,39.00
03/02/2004,22:41,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/02/2004,22:43,1072.25,1072.25,1072.25,1072.25,0,4,4.00
03/02/2004,22:44,1072.25,1072.75,1072.25,1072.75,5,61,66.00
03/02/2004,22:45,1072.50,1072.50,1072.25,1072.25,0,120,120.00
03/02/2004,22:46,1072.00,1072.25,1072.00,1072.25,2,1,3.00
03/02/2004,22:47,1072.00,1072.00,1072.00,1072.00,0,46,46.00
03/02/2004,22:48,1072.00,1072.00,1072.00,1072.00,0,141,141.00
03/02/2004,22:49,1071.75,1071.75,1071.75,1071.75,0,24,24.00
03/02/2004,22:50,1071.75,1071.75,1071.75,1071.75,0,2,2.00
03/02/2004,22:51,1072.00,1072.50,1072.00,1072.50,32,0,32.00
03/02/2004,22:52,1072.25,1072.50,1072.25,1072.25,1,3,4.00
03/02/2004,22:54,1072.25,1072.25,1072.25,1072.25,0,30,30.00
03/02/2004,22:56,1072.50,1072.50,1072.50,1072.50,15,0,15.00
03/02/2004,22:57,1072.50,1072.50,1072.25,1072.25,6,30,36.00
03/02/2004,22:58,1072.25,1072.25,1072.25,1072.25,0,7,7.00
03/02/2004,22:59,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/02/2004,23:00,1072.50,1072.50,1072.50,1072.50,9,0,9.00
03/02/2004,23:04,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/02/2004,23:10,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/02/2004,23:11,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/02/2004,23:14,1072.25,1072.25,1072.25,1072.25,0,11,11.00
03/02/2004,23:15,1072.00,1072.00,1072.00,1072.00,0,10,10.00
03/02/2004,23:17,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/02/2004,23:18,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/02/2004,23:21,1072.50,1072.75,1072.50,1072.75,12,0,12.00
03/02/2004,23:23,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/02/2004,23:24,1072.75,1072.75,1072.75,1072.75,36,0,36.00
03/02/2004,23:25,1072.75,1072.75,1072.75,1072.75,5,0,5.00
03/02/2004,23:26,1072.75,1073.00,1072.75,1072.75,9,2,11.00
03/02/2004,23:27,1072.75,1072.75,1072.75,1072.75,0,33,33.00
03/02/2004,23:30,1072.75,1072.75,1072.75,1072.75,0,3,3.00
03/02/2004,23:31,1072.50,1072.50,1072.50,1072.50,0,3,3.00
03/02/2004,23:36,1072.75,1072.75,1072.75,1072.75,14,0,14.00
03/02/2004,23:37,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/02/2004,23:39,1072.50,1072.50,1072.50,1072.50,0,41,41.00
03/02/2004,23:41,1072.50,1072.50,1072.50,1072.50,0,12,12.00
03/02/2004,23:43,1072.50,1072.50,1072.50,1072.50,0,39,39.00
03/02/2004,23:44,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/02/2004,23:46,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/02/2004,23:48,1072.25,1072.50,1072.25,1072.50,6,21,27.00
03/02/2004,23:50,1072.75,1072.75,1072.50,1072.50,26,71,97.00
03/02/2004,23:51,1072.50,1072.50,1072.50,1072.50,0,6,6.00
03/02/2004,23:55,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/02/2004,23:58,1072.25,1072.25,1072.25,1072.25,0,8,8.00
03/03/2004,00:02,1072.25,1072.25,1072.25,1072.25,0,16,16.00
03/03/2004,00:03,1072.50,1072.50,1072.50,1072.50,47,0,47.00
03/03/2004,00:04,1072.50,1072.75,1072.50,1072.50,52,71,123.00
03/03/2004,00:05,1072.25,1073.00,1072.25,1073.00,51,20,71.00
03/03/2004,00:06,1073.00,1073.00,1072.75,1072.75,113,2,115.00
03/03/2004,00:07,1073.00,1073.00,1073.00,1073.00,4,0,4.00
03/03/2004,00:10,1073.00,1073.00,1072.75,1072.75,8,1,9.00
03/03/2004,00:11,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/03/2004,00:12,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/03/2004,00:13,1073.00,1073.00,1073.00,1073.00,10,0,10.00
03/03/2004,00:14,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/03/2004,00:16,1073.00,1073.00,1073.00,1073.00,9,0,9.00
03/03/2004,00:17,1073.25,1073.25,1073.25,1073.25,2,0,2.00
03/03/2004,00:18,1073.00,1073.25,1073.00,1073.25,2,1,3.00
03/03/2004,00:20,1073.00,1073.25,1073.00,1073.00,2,2,4.00
03/03/2004,00:21,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/03/2004,00:25,1073.00,1073.00,1073.00,1073.00,0,3,3.00
03/03/2004,00:26,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/03/2004,00:27,1073.00,1073.00,1073.00,1073.00,35,0,35.00
03/03/2004,00:29,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/03/2004,00:31,1072.75,1072.75,1072.75,1072.75,0,37,37.00
03/03/2004,00:32,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/03/2004,00:33,1073.00,1073.00,1073.00,1073.00,5,0,5.00
03/03/2004,00:34,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/03/2004,00:35,1073.25,1073.25,1073.25,1073.25,40,0,40.00
03/03/2004,00:36,1073.25,1073.25,1073.25,1073.25,6,0,6.00
03/03/2004,00:37,1073.25,1073.25,1073.25,1073.25,5,0,5.00
03/03/2004,00:38,1073.00,1073.25,1073.00,1073.25,25,2,27.00
03/03/2004,00:39,1073.25,1073.25,1073.25,1073.25,32,0,32.00
03/03/2004,00:41,1073.25,1073.25,1073.25,1073.25,36,0,36.00
03/03/2004,00:42,1073.25,1073.50,1073.25,1073.50,6,0,6.00
03/03/2004,00:44,1073.25,1073.50,1073.25,1073.50,10,20,30.00
03/03/2004,00:45,1073.25,1073.25,1073.25,1073.25,0,7,7.00
03/03/2004,00:47,1073.00,1073.25,1073.00,1073.25,1,1,2.00
03/03/2004,00:49,1073.25,1073.25,1073.25,1073.25,2,0,2.00
03/03/2004,00:51,1073.25,1073.25,1073.25,1073.25,5,0,5.00
03/03/2004,00:52,1073.00,1073.00,1072.25,1072.25,2,174,176.00
03/03/2004,00:53,1072.50,1072.50,1072.50,1072.50,14,0,14.00
03/03/2004,00:54,1072.75,1072.75,1072.75,1072.75,15,0,15.00
03/03/2004,00:55,1072.75,1073.00,1072.75,1073.00,7,0,7.00
03/03/2004,00:58,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/03/2004,01:00,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/03/2004,01:04,1073.25,1073.25,1073.25,1073.25,31,0,31.00
03/03/2004,01:10,1073.50,1073.50,1073.25,1073.25,1,11,12.00
03/03/2004,01:11,1073.25,1073.25,1073.25,1073.25,0,9,9.00
03/03/2004,01:13,1073.25,1073.25,1073.25,1073.25,0,15,15.00
03/03/2004,01:19,1073.25,1073.25,1072.25,1072.25,17,165,182.00
03/03/2004,01:20,1072.50,1072.50,1072.50,1072.50,2,0,2.00
03/03/2004,01:21,1072.25,1072.25,1072.25,1072.25,0,29,29.00
03/03/2004,01:22,1072.25,1072.25,1072.00,1072.00,0,9,9.00
03/03/2004,01:23,1072.50,1072.50,1072.50,1072.50,17,0,17.00
03/03/2004,01:24,1072.75,1072.75,1072.75,1072.75,25,0,25.00
03/03/2004,01:25,1072.75,1072.75,1072.75,1072.75,25,0,25.00
03/03/2004,01:29,1073.00,1073.00,1073.00,1073.00,25,0,25.00
03/03/2004,01:35,1073.00,1073.00,1073.00,1073.00,48,0,48.00
03/03/2004,01:37,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/03/2004,01:39,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/03/2004,01:40,1073.25,1073.25,1073.25,1073.25,8,0,8.00
03/03/2004,01:42,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/03/2004,01:43,1073.00,1073.00,1073.00,1073.00,0,28,28.00
03/03/2004,01:47,1072.75,1072.75,1072.75,1072.75,0,10,10.00
03/03/2004,01:49,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/03/2004,01:50,1072.75,1072.75,1072.75,1072.75,0,28,28.00
03/03/2004,01:52,1072.75,1072.75,1072.75,1072.75,0,6,6.00
03/03/2004,01:53,1072.75,1072.75,1072.75,1072.75,0,5,5.00
03/03/2004,01:58,1072.75,1073.00,1072.75,1073.00,1,13,14.00
03/03/2004,01:59,1073.00,1073.00,1072.75,1072.75,1,4,5.00
03/03/2004,02:00,1073.00,1073.00,1073.00,1073.00,46,0,46.00
03/03/2004,02:01,1073.00,1073.00,1072.75,1072.75,6,31,37.00
03/03/2004,02:02,1073.00,1073.00,1073.00,1073.00,24,0,24.00
03/03/2004,02:03,1073.00,1073.25,1073.00,1073.00,16,12,28.00
03/03/2004,02:04,1073.00,1073.00,1073.00,1073.00,0,4,4.00
03/03/2004,02:05,1073.00,1073.25,1073.00,1073.25,4,15,19.00
03/03/2004,02:06,1073.25,1073.50,1073.25,1073.25,25,18,43.00
03/03/2004,02:07,1073.25,1073.50,1073.25,1073.50,37,7,44.00
03/03/2004,02:08,1073.50,1073.50,1073.50,1073.50,20,0,20.00
03/03/2004,02:09,1073.25,1073.25,1072.75,1073.25,1,57,58.00
03/03/2004,02:10,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/03/2004,02:11,1073.00,1073.25,1073.00,1073.25,43,76,119.00
03/03/2004,02:12,1073.25,1073.25,1073.00,1073.25,59,33,92.00
03/03/2004,02:13,1073.00,1073.00,1073.00,1073.00,0,32,32.00
03/03/2004,02:14,1073.00,1073.25,1073.00,1073.25,38,19,57.00
03/03/2004,02:15,1073.25,1073.25,1073.25,1073.25,10,0,10.00
03/03/2004,02:17,1073.25,1073.25,1073.25,1073.25,9,0,9.00
03/03/2004,02:19,1073.50,1073.50,1073.50,1073.50,73,0,73.00
03/03/2004,02:20,1073.50,1073.50,1073.50,1073.50,7,0,7.00
03/03/2004,02:22,1073.50,1074.00,1073.50,1073.75,185,2,187.00
03/03/2004,02:23,1074.00,1074.00,1074.00,1074.00,11,0,11.00
03/03/2004,02:24,1073.75,1073.75,1073.75,1073.75,0,46,46.00
03/03/2004,02:25,1073.75,1073.75,1073.50,1073.50,5,84,89.00
03/03/2004,02:26,1073.25,1073.25,1073.25,1073.25,0,86,86.00
03/03/2004,02:27,1073.50,1073.50,1073.25,1073.50,38,5,43.00
03/03/2004,02:28,1073.50,1073.50,1073.50,1073.50,23,0,23.00
03/03/2004,02:29,1073.50,1073.50,1073.50,1073.50,6,0,6.00
03/03/2004,02:31,1073.50,1073.50,1073.50,1073.50,1,0,1.00
03/03/2004,02:32,1073.50,1073.50,1073.50,1073.50,5,0,5.00
03/03/2004,02:33,1073.25,1073.50,1073.25,1073.50,7,10,17.00
03/03/2004,02:34,1073.50,1073.50,1073.50,1073.50,6,0,6.00
03/03/2004,02:35,1073.50,1073.50,1073.50,1073.50,3,0,3.00
03/03/2004,02:36,1073.25,1073.25,1073.00,1073.00,0,177,177.00
03/03/2004,02:37,1073.00,1073.00,1073.00,1073.00,0,22,22.00
03/03/2004,02:39,1073.00,1073.00,1073.00,1073.00,0,69,69.00
03/03/2004,02:40,1073.00,1073.00,1072.75,1072.75,0,51,51.00
03/03/2004,02:41,1073.00,1073.00,1073.00,1073.00,38,0,38.00
03/03/2004,02:42,1073.00,1073.00,1073.00,1073.00,53,0,53.00
03/03/2004,02:44,1072.75,1072.75,1072.75,1072.75,0,30,30.00
03/03/2004,02:45,1072.75,1072.75,1072.75,1072.75,0,15,15.00
03/03/2004,02:46,1073.00,1073.00,1073.00,1073.00,70,0,70.00
03/03/2004,02:47,1073.00,1073.25,1073.00,1073.25,2,0,2.00
03/03/2004,02:48,1073.00,1073.25,1073.00,1073.25,1,1,2.00
03/03/2004,02:49,1073.25,1073.25,1073.25,1073.25,47,0,47.00
03/03/2004,02:51,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/03/2004,02:52,1073.25,1073.25,1073.25,1073.25,15,0,15.00
03/03/2004,02:55,1073.50,1073.50,1073.50,1073.50,78,0,78.00
03/03/2004,02:56,1073.25,1073.25,1073.25,1073.25,0,1,1.00
03/03/2004,02:57,1073.50,1073.50,1073.25,1073.50,122,3,125.00
03/03/2004,02:58,1073.50,1073.50,1073.25,1073.50,40,12,52.00
03/03/2004,02:59,1073.50,1073.50,1073.50,1073.50,2,0,2.00
03/03/2004,03:00,1073.50,1073.50,1073.25,1073.50,3,5,8.00
03/03/2004,03:01,1073.50,1073.50,1073.25,1073.25,2,56,58.00
03/03/2004,03:02,1073.25,1073.25,1073.25,1073.25,0,7,7.00
03/03/2004,03:03,1073.25,1073.50,1073.00,1073.00,1,40,41.00
03/03/2004,03:04,1073.50,1073.50,1073.25,1073.25,2,47,49.00
03/03/2004,03:05,1073.25,1073.25,1073.25,1073.25,0,17,17.00
03/03/2004,03:06,1073.25,1073.25,1073.00,1073.00,0,5,5.00
03/03/2004,03:13,1073.25,1073.25,1073.25,1073.25,2,0,2.00
03/03/2004,03:14,1073.25,1073.25,1073.25,1073.25,5,0,5.00
03/03/2004,03:15,1073.25,1073.25,1073.25,1073.25,13,0,13.00
03/03/2004,03:16,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/03/2004,03:17,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/03/2004,03:18,1073.50,1073.50,1073.50,1073.50,10,0,10.00
03/03/2004,03:19,1073.25,1073.25,1073.00,1073.00,0,36,36.00
03/03/2004,03:20,1073.25,1073.25,1073.25,1073.25,1,0,1.00
03/03/2004,03:21,1073.25,1073.25,1073.00,1073.00,15,45,60.00
03/03/2004,03:22,1073.00,1073.00,1073.00,1073.00,0,6,6.00
03/03/2004,03:23,1073.00,1073.00,1072.75,1072.75,0,50,50.00
03/03/2004,03:25,1072.75,1072.75,1072.75,1072.75,0,3,3.00
03/03/2004,03:26,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/03/2004,03:27,1072.50,1072.50,1072.50,1072.50,0,28,28.00
03/03/2004,03:28,1072.75,1072.75,1072.00,1072.00,15,96,111.00
03/03/2004,03:29,1072.25,1072.25,1072.00,1072.00,1,63,64.00
03/03/2004,03:30,1072.00,1072.00,1072.00,1072.00,0,33,33.00
03/03/2004,03:31,1072.00,1072.00,1072.00,1072.00,0,49,49.00
03/03/2004,03:32,1072.25,1072.25,1072.25,1072.25,29,0,29.00
03/03/2004,03:33,1072.25,1072.25,1072.25,1072.25,32,0,32.00
03/03/2004,03:34,1072.25,1072.25,1072.25,1072.25,1,0,1.00
03/03/2004,03:35,1072.25,1072.25,1071.25,1071.25,19,190,209.00
03/03/2004,03:36,1071.50,1071.50,1071.25,1071.50,63,51,114.00
03/03/2004,03:37,1071.50,1071.75,1071.50,1071.50,6,7,13.00
03/03/2004,03:38,1071.50,1071.75,1071.50,1071.75,2,8,10.00
03/03/2004,03:39,1071.50,1071.50,1071.50,1071.50,0,1,1.00
03/03/2004,03:40,1071.75,1071.75,1071.75,1071.75,29,0,29.00
03/03/2004,03:42,1071.75,1071.75,1071.75,1071.75,1,0,1.00
03/03/2004,03:44,1071.50,1071.50,1071.50,1071.50,0,24,24.00
03/03/2004,03:45,1071.50,1071.50,1071.50,1071.50,0,10,10.00
03/03/2004,03:46,1071.50,1071.50,1071.50,1071.50,0,37,37.00
03/03/2004,03:47,1071.50,1071.50,1071.50,1071.50,0,10,10.00
03/03/2004,03:48,1071.50,1071.75,1071.50,1071.75,1,1,2.00
03/03/2004,03:50,1071.75,1071.75,1071.75,1071.75,26,0,26.00
03/03/2004,03:51,1071.75,1071.75,1071.75,1071.75,2,0,2.00
03/03/2004,03:52,1072.00,1072.00,1072.00,1072.00,34,0,34.00
03/03/2004,03:53,1072.00,1072.00,1072.00,1072.00,6,0,6.00
03/03/2004,03:54,1072.00,1072.00,1072.00,1072.00,8,0,8.00
03/03/2004,03:55,1072.00,1072.00,1072.00,1072.00,4,0,4.00
03/03/2004,03:56,1072.00,1072.00,1072.00,1072.00,6,0,6.00
03/03/2004,03:58,1072.00,1072.00,1072.00,1072.00,10,0,10.00
03/03/2004,03:59,1072.00,1072.00,1072.00,1072.00,2,0,2.00
03/03/2004,04:00,1072.25,1072.25,1072.25,1072.25,10,0,10.00
03/03/2004,04:01,1072.25,1072.25,1072.25,1072.25,29,0,29.00
03/03/2004,04:02,1072.25,1072.25,1072.00,1072.00,15,28,43.00
03/03/2004,04:03,1072.00,1072.00,1072.00,1072.00,0,10,10.00
03/03/2004,04:04,1072.00,1072.00,1071.75,1071.75,0,12,12.00
03/03/2004,04:06,1071.75,1071.75,1071.50,1071.50,0,38,38.00
03/03/2004,04:07,1071.50,1071.50,1071.50,1071.50,0,18,18.00
03/03/2004,04:08,1071.50,1071.50,1071.25,1071.50,7,21,28.00
03/03/2004,04:09,1071.50,1071.50,1071.25,1071.50,60,16,76.00
03/03/2004,04:10,1071.50,1071.50,1071.50,1071.50,3,0,3.00
03/03/2004,04:11,1071.25,1071.50,1071.25,1071.25,1,5,6.00
03/03/2004,04:13,1071.25,1071.50,1071.25,1071.50,19,10,29.00
03/03/2004,04:14,1071.50,1071.50,1071.50,1071.50,5,0,5.00
03/03/2004,04:16,1071.50,1071.50,1071.50,1071.50,21,0,21.00
03/03/2004,04:17,1071.75,1071.75,1071.50,1071.50,3,15,18.00
03/03/2004,04:18,1071.75,1071.75,1071.50,1071.50,8,35,43.00
03/03/2004,04:19,1071.50,1071.50,1071.50,1071.50,0,2,2.00
03/03/2004,04:20,1071.50,1071.50,1071.50,1071.50,0,8,8.00
03/03/2004,04:21,1071.50,1071.75,1071.50,1071.75,2,1,3.00
03/03/2004,04:23,1071.75,1071.75,1071.75,1071.75,1,0,1.00
03/03/2004,04:24,1071.50,1071.50,1071.50,1071.50,0,10,10.00
03/03/2004,04:26,1071.75,1071.75,1071.75,1071.75,34,0,34.00
03/03/2004,04:27,1071.75,1071.75,1071.50,1071.50,1,57,58.00
03/03/2004,04:28,1071.50,1071.50,1071.50,1071.50,0,28,28.00
03/03/2004,04:29,1071.50,1071.50,1071.50,1071.50,0,16,16.00
03/03/2004,04:30,1071.50,1071.50,1071.50,1071.50,0,4,4.00
03/03/2004,04:31,1071.50,1071.50,1071.50,1071.50,0,8,8.00
03/03/2004,04:32,1071.50,1071.50,1071.25,1071.50,6,23,29.00
03/03/2004,04:33,1071.50,1071.50,1071.50,1071.50,43,0,43.00
03/03/2004,04:34,1071.75,1071.75,1071.75,1071.75,5,0,5.00
03/03/2004,04:35,1071.75,1071.75,1071.75,1071.75,16,0,16.00
03/03/2004,04:36,1071.75,1071.75,1071.75,1071.75,3,0,3.00
03/03/2004,04:38,1071.75,1071.75,1071.75,1071.75,2,0,2.00
03/03/2004,04:39,1071.75,1071.75,1071.75,1071.75,1,0,1.00
03/03/2004,04:40,1071.75,1071.75,1071.75,1071.75,3,0,3.00
03/03/2004,04:41,1071.75,1071.75,1071.75,1071.75,5,0,5.00
03/03/2004,04:44,1071.50,1071.75,1071.50,1071.75,7,21,28.00
03/03/2004,04:45,1071.75,1071.75,1071.50,1071.50,2,1,3.00
03/03/2004,04:46,1071.50,1071.50,1071.50,1071.50,0,5,5.00
03/03/2004,04:50,1071.75,1071.75,1071.75,1071.75,5,0,5.00
03/03/2004,04:51,1071.75,1071.75,1071.50,1071.50,7,1,8.00
03/03/2004,04:53,1071.50,1071.50,1071.50,1071.50,0,2,2.00
03/03/2004,04:54,1071.50,1071.50,1071.50,1071.50,0,20,20.00
03/03/2004,04:55,1071.50,1071.50,1071.50,1071.50,0,3,3.00
03/03/2004,04:56,1071.50,1071.75,1071.50,1071.75,1,33,34.00
03/03/2004,04:57,1071.75,1071.75,1071.50,1071.50,1,15,16.00
03/03/2004,04:58,1071.50,1071.75,1071.50,1071.75,1,16,17.00
03/03/2004,04:59,1071.50,1071.50,1071.50,1071.50,0,25,25.00
03/03/2004,05:00,1071.25,1071.25,1071.25,1071.25,0,31,31.00
03/03/2004,05:01,1071.25,1071.50,1071.25,1071.50,7,55,62.00
03/03/2004,05:02,1071.50,1071.50,1071.50,1071.50,1,0,1.00
03/03/2004,05:03,1071.50,1071.75,1071.50,1071.75,20,0,20.00
03/03/2004,05:04,1071.75,1071.75,1071.75,1071.75,1,0,1.00
03/03/2004,05:05,1071.75,1071.75,1071.25,1071.25,1,39,40.00
03/03/2004,05:06,1071.50,1071.75,1071.50,1071.75,3,0,3.00
03/03/2004,05:07,1071.50,1071.75,1071.50,1071.50,2,10,12.00
03/03/2004,05:08,1071.50,1071.50,1071.25,1071.50,4,32,36.00
03/03/2004,05:09,1071.50,1071.50,1071.50,1071.50,4,0,4.00
03/03/2004,05:10,1071.50,1071.50,1071.00,1071.00,14,63,77.00
03/03/2004,05:11,1071.25,1071.25,1070.75,1070.75,1,95,96.00
03/03/2004,05:12,1071.25,1071.25,1071.00,1071.25,134,3,137.00
03/03/2004,05:13,1071.25,1071.25,1071.25,1071.25,91,0,91.00
03/03/2004,05:15,1071.25,1071.25,1071.25,1071.25,24,0,24.00
03/03/2004,05:17,1071.25,1071.25,1071.25,1071.25,8,0,8.00
03/03/2004,05:18,1071.00,1071.00,1071.00,1071.00,0,10,10.00
03/03/2004,05:19,1071.25,1071.25,1071.25,1071.25,4,0,4.00
03/03/2004,05:20,1071.25,1071.25,1071.25,1071.25,4,0,4.00
03/03/2004,05:22,1071.00,1071.00,1071.00,1071.00,0,1,1.00
03/03/2004,05:24,1071.00,1071.00,1071.00,1071.00,0,21,21.00
03/03/2004,05:25,1071.00,1071.00,1071.00,1071.00,0,26,26.00
03/03/2004,05:26,1071.25,1071.25,1071.25,1071.25,5,0,5.00
03/03/2004,05:27,1071.00,1071.00,1071.00,1071.00,0,2,2.00
03/03/2004,05:28,1071.25,1071.25,1071.25,1071.25,1,0,1.00
03/03/2004,05:29,1071.00,1071.00,1071.00,1071.00,0,8,8.00
03/03/2004,05:32,1071.00,1071.00,1070.75,1070.75,0,46,46.00
03/03/2004,05:33,1071.00,1071.00,1070.50,1070.75,84,217,301.00
03/03/2004,05:34,1071.00,1071.00,1070.75,1070.75,2,13,15.00
03/03/2004,05:35,1071.00,1071.00,1070.50,1070.75,6,26,32.00
03/03/2004,05:36,1070.75,1070.75,1070.50,1070.75,23,1,24.00
03/03/2004,05:38,1070.75,1070.75,1070.25,1070.50,7,70,77.00
03/03/2004,05:39,1070.50,1070.50,1070.25,1070.25,71,5,76.00
03/03/2004,05:40,1070.25,1070.75,1070.25,1070.75,2,63,65.00
03/03/2004,05:42,1070.75,1070.75,1070.75,1070.75,22,0,22.00
03/03/2004,05:43,1070.75,1070.75,1070.75,1070.75,17,0,17.00
03/03/2004,05:44,1070.50,1070.75,1070.50,1070.75,5,18,23.00
03/03/2004,05:46,1070.75,1070.75,1070.75,1070.75,5,0,5.00
03/03/2004,05:47,1070.75,1070.75,1070.75,1070.75,26,0,26.00
03/03/2004,05:49,1070.75,1070.75,1070.25,1070.50,34,50,84.00
03/03/2004,05:50,1070.50,1070.50,1070.25,1070.50,27,2,29.00
03/03/2004,05:51,1070.75,1070.75,1070.50,1070.50,10,92,102.00
03/03/2004,05:52,1070.50,1070.50,1070.50,1070.50,0,64,64.00
03/03/2004,05:53,1070.50,1070.50,1070.50,1070.50,0,7,7.00
03/03/2004,05:54,1070.75,1070.75,1070.75,1070.75,25,0,25.00
03/03/2004,05:55,1070.50,1070.75,1070.50,1070.75,5,3,8.00
03/03/2004,05:56,1070.75,1070.75,1070.75,1070.75,1,0,1.00
03/03/2004,05:57,1070.50,1070.50,1070.50,1070.50,0,15,15.00
03/03/2004,05:58,1070.50,1070.50,1070.25,1070.25,23,42,65.00
03/03/2004,05:59,1070.25,1070.50,1070.25,1070.50,3,3,6.00
03/03/2004,06:00,1070.50,1070.50,1070.50,1070.50,3,0,3.00
03/03/2004,06:01,1070.50,1070.50,1070.50,1070.50,69,0,69.00
03/03/2004,06:02,1070.25,1070.25,1070.25,1070.25,0,20,20.00
03/03/2004,06:03,1070.25,1070.75,1070.25,1070.75,76,2,78.00
03/03/2004,06:04,1071.00,1071.00,1070.75,1070.75,1,27,28.00
03/03/2004,06:05,1071.00,1071.00,1070.75,1070.75,1,15,16.00
03/03/2004,06:06,1070.75,1071.00,1070.75,1071.00,2,2,4.00
03/03/2004,06:07,1070.75,1070.75,1070.75,1070.75,0,61,61.00
03/03/2004,06:08,1070.75,1070.75,1070.50,1070.50,52,28,80.00
03/03/2004,06:09,1070.75,1070.75,1070.75,1070.75,5,0,5.00
03/03/2004,06:10,1070.50,1070.75,1070.50,1070.75,3,34,37.00
03/03/2004,06:11,1070.50,1070.75,1070.50,1070.75,2,70,72.00
03/03/2004,06:12,1070.75,1070.75,1070.50,1070.50,11,35,46.00
03/03/2004,06:13,1070.50,1070.50,1070.25,1070.25,0,111,111.00
03/03/2004,06:14,1070.50,1070.50,1070.50,1070.50,37,0,37.00
03/03/2004,06:15,1070.50,1070.50,1070.25,1070.25,39,5,44.00
03/03/2004,06:16,1070.50,1070.75,1070.50,1070.75,9,0,9.00
03/03/2004,06:18,1070.50,1070.50,1070.50,1070.50,0,26,26.00
03/03/2004,06:19,1070.50,1070.50,1070.25,1070.25,0,123,123.00
03/03/2004,06:20,1070.25,1070.25,1070.25,1070.25,0,30,30.00
03/03/2004,06:21,1070.25,1070.75,1070.25,1070.50,91,60,151.00
03/03/2004,06:22,1070.75,1070.75,1070.50,1070.50,47,1,48.00
03/03/2004,06:23,1070.75,1070.75,1070.50,1070.75,6,10,16.00
03/03/2004,06:24,1070.75,1070.75,1070.75,1070.75,38,0,38.00
03/03/2004,06:25,1070.75,1070.75,1070.50,1070.50,49,1,50.00
03/03/2004,06:26,1070.75,1070.75,1070.50,1070.50,6,15,21.00
03/03/2004,06:27,1070.75,1070.75,1070.75,1070.75,5,0,5.00
03/03/2004,06:28,1070.50,1070.75,1070.50,1070.75,15,1,16.00
03/03/2004,06:29,1070.75,1070.75,1070.75,1070.75,2,0,2.00
03/03/2004,06:30,1070.75,1071.00,1070.75,1070.75,33,14,47.00
03/03/2004,06:31,1071.00,1071.00,1071.00,1071.00,52,0,52.00
03/03/2004,06:32,1071.00,1071.00,1071.00,1071.00,6,0,6.00
03/03/2004,06:33,1070.75,1071.00,1070.75,1071.00,2,13,15.00
03/03/2004,06:34,1071.00,1071.00,1070.75,1070.75,1,60,61.00
03/03/2004,06:35,1070.50,1070.50,1070.50,1070.50,0,1,1.00
03/03/2004,06:36,1070.50,1070.50,1070.25,1070.25,0,76,76.00
03/03/2004,06:37,1070.50,1070.50,1070.50,1070.50,1,0,1.00
03/03/2004,06:38,1070.50,1070.50,1070.25,1070.50,2,1,3.00
03/03/2004,06:39,1070.25,1070.50,1070.00,1070.25,42,100,142.00
03/03/2004,06:40,1070.25,1070.50,1070.25,1070.50,17,0,17.00
03/03/2004,06:41,1070.50,1070.50,1070.25,1070.25,3,6,9.00
03/03/2004,06:42,1070.25,1070.25,1070.25,1070.25,0,3,3.00
03/03/2004,06:43,1070.25,1070.50,1070.25,1070.50,5,1,6.00
03/03/2004,06:44,1070.50,1070.50,1070.25,1070.50,2,1,3.00
03/03/2004,06:46,1070.50,1070.50,1070.25,1070.50,71,130,201.00
03/03/2004,06:47,1070.25,1070.50,1070.25,1070.50,7,2,9.00
03/03/2004,06:48,1070.50,1070.50,1070.50,1070.50,7,0,7.00
03/03/2004,06:49,1070.50,1070.50,1070.50,1070.50,20,0,20.00
03/03/2004,06:51,1070.50,1070.50,1070.50,1070.50,9,0,9.00
03/03/2004,06:52,1070.50,1070.75,1070.50,1070.75,33,0,33.00
03/03/2004,06:53,1070.50,1070.75,1070.50,1070.75,99,3,102.00
03/03/2004,06:54,1070.75,1070.75,1070.50,1070.75,3,13,16.00
03/03/2004,06:55,1070.75,1070.75,1070.75,1070.75,12,0,12.00
03/03/2004,06:56,1070.75,1070.75,1070.75,1070.75,25,0,25.00
03/03/2004,06:57,1070.50,1070.50,1070.50,1070.50,0,3,3.00
03/03/2004,06:58,1070.50,1070.75,1070.50,1070.75,1,151,152.00
03/03/2004,06:59,1070.75,1071.00,1070.75,1071.00,113,1,114.00
03/03/2004,07:00,1071.00,1071.25,1070.75,1071.00,6,20,26.00
03/03/2004,07:01,1071.00,1071.00,1071.00,1071.00,3,0,3.00
03/03/2004,07:02,1071.00,1071.00,1071.00,1071.00,12,0,12.00
03/03/2004,07:03,1071.00,1071.00,1071.00,1071.00,3,0,3.00
03/03/2004,07:04,1071.00,1071.25,1071.00,1071.25,40,0,40.00
03/03/2004,07:05,1071.00,1071.00,1071.00,1071.00,0,10,10.00
03/03/2004,07:06,1071.00,1071.00,1070.75,1071.00,55,7,62.00
03/03/2004,07:07,1071.00,1071.00,1071.00,1071.00,17,0,17.00
03/03/2004,07:08,1071.00,1071.00,1071.00,1071.00,7,0,7.00
03/03/2004,07:09,1070.75,1071.00,1070.75,1071.00,17,7,24.00
03/03/2004,07:10,1071.00,1071.00,1071.00,1071.00,53,0,53.00
03/03/2004,07:11,1070.75,1070.75,1070.75,1070.75,0,4,4.00
03/03/2004,07:12,1071.00,1071.00,1070.75,1071.00,4,1,5.00
03/03/2004,07:14,1071.00,1071.00,1071.00,1071.00,3,0,3.00
03/03/2004,07:15,1070.75,1071.00,1070.75,1071.00,1,20,21.00
03/03/2004,07:16,1071.00,1071.00,1070.75,1070.75,3,2,5.00
03/03/2004,07:17,1070.75,1071.00,1070.75,1071.00,1,2,3.00
03/03/2004,07:18,1070.75,1071.00,1070.75,1071.00,3,26,29.00
03/03/2004,07:19,1071.00,1071.00,1071.00,1071.00,6,0,6.00
03/03/2004,07:20,1071.00,1071.25,1071.00,1071.00,41,2,43.00
03/03/2004,07:21,1071.25,1071.25,1070.75,1070.75,1,30,31.00
03/03/2004,07:22,1070.75,1071.00,1070.75,1070.75,3,35,38.00
03/03/2004,07:23,1070.75,1071.00,1070.75,1071.00,1,6,7.00
03/03/2004,07:24,1071.00,1071.00,1070.75,1071.00,77,22,99.00
03/03/2004,07:25,1071.00,1071.00,1070.75,1070.75,14,2,16.00
03/03/2004,07:26,1070.75,1070.75,1070.75,1070.75,0,23,23.00
03/03/2004,07:27,1070.75,1070.75,1070.75,1070.75,0,55,55.00
03/03/2004,07:28,1070.75,1070.75,1070.75,1070.75,0,5,5.00
03/03/2004,07:29,1070.75,1071.00,1070.75,1071.00,7,13,20.00
03/03/2004,07:30,1071.00,1071.00,1070.25,1070.50,99,198,297.00
03/03/2004,07:31,1070.50,1070.50,1070.25,1070.25,18,12,30.00
03/03/2004,07:32,1070.50,1070.50,1070.25,1070.25,30,16,46.00
03/03/2004,07:33,1070.25,1070.50,1070.00,1070.00,1,305,306.00
03/03/2004,07:34,1070.25,1070.50,1070.00,1070.25,137,165,302.00
03/03/2004,07:35,1070.25,1070.25,1070.00,1070.00,12,17,29.00
03/03/2004,07:36,1070.00,1070.00,1070.00,1070.00,0,5,5.00
03/03/2004,07:37,1070.00,1070.25,1070.00,1070.00,1,6,7.00
03/03/2004,07:38,1070.00,1070.50,1070.00,1070.50,197,3,200.00
03/03/2004,07:39,1070.50,1070.50,1070.50,1070.50,8,0,8.00
03/03/2004,07:40,1070.50,1070.50,1070.25,1070.25,34,113,147.00
03/03/2004,07:41,1070.25,1070.25,1070.00,1070.25,1,21,22.00
03/03/2004,07:42,1070.25,1070.25,1069.75,1069.75,5,434,439.00
03/03/2004,07:43,1069.75,1070.00,1069.75,1070.00,36,53,89.00
03/03/2004,07:44,1070.00,1070.00,1070.00,1070.00,137,0,137.00
03/03/2004,07:45,1070.00,1070.00,1069.75,1069.75,27,89,116.00
03/03/2004,07:46,1070.00,1070.00,1069.75,1070.00,143,1,144.00
03/03/2004,07:47,1070.00,1070.00,1070.00,1070.00,71,0,71.00
03/03/2004,07:48,1070.00,1070.25,1069.75,1070.00,51,4,55.00
03/03/2004,07:49,1070.25,1070.25,1070.00,1070.00,1,99,100.00
03/03/2004,07:50,1070.25,1070.25,1070.25,1070.25,88,0,88.00
03/03/2004,07:51,1070.25,1070.25,1070.25,1070.25,94,0,94.00
03/03/2004,07:52,1070.50,1070.50,1070.50,1070.50,4,0,4.00
03/03/2004,07:53,1070.50,1070.50,1070.25,1070.25,18,3,21.00
03/03/2004,07:54,1070.25,1070.25,1070.25,1070.25,0,4,4.00
03/03/2004,07:55,1070.50,1070.50,1070.50,1070.50,1,0,1.00
03/03/2004,07:56,1070.50,1070.50,1070.25,1070.25,5,29,34.00
03/03/2004,07:57,1070.50,1070.50,1070.25,1070.25,3,24,27.00
03/03/2004,07:58,1070.25,1070.50,1070.25,1070.50,50,2,52.00
03/03/2004,07:59,1070.25,1070.25,1070.25,1070.25,0,29,29.00
03/03/2004,08:00,1070.25,1070.50,1070.25,1070.25,1,125,126.00
03/03/2004,08:01,1070.25,1070.25,1070.25,1070.25,0,303,303.00
03/03/2004,08:02,1070.25,1070.25,1070.00,1070.25,10,54,64.00
03/03/2004,08:03,1070.25,1070.25,1070.25,1070.25,72,0,72.00
03/03/2004,08:04,1070.50,1070.50,1070.25,1070.50,218,4,222.00
03/03/2004,08:05,1070.50,1070.50,1070.00,1070.25,212,471,683.00
03/03/2004,08:06,1070.25,1070.50,1070.25,1070.25,12,41,53.00
03/03/2004,08:07,1070.50,1070.75,1070.50,1070.75,167,116,283.00
03/03/2004,08:08,1070.75,1070.75,1070.75,1070.75,3,0,3.00
03/03/2004,08:09,1070.50,1071.00,1070.50,1071.00,147,4,151.00
03/03/2004,08:10,1071.00,1071.00,1070.50,1070.50,18,46,64.00
03/03/2004,08:11,1070.50,1070.75,1070.25,1070.25,21,141,162.00
03/03/2004,08:12,1070.50,1070.50,1070.50,1070.50,39,0,39.00
03/03/2004,08:13,1070.50,1070.50,1070.50,1070.50,166,0,166.00
03/03/2004,08:14,1070.50,1070.50,1070.50,1070.50,1,0,1.00
03/03/2004,08:15,1070.50,1070.50,1070.50,1070.50,5,0,5.00
03/03/2004,08:16,1070.75,1070.75,1070.50,1070.75,121,6,127.00
03/03/2004,08:17,1070.75,1070.75,1070.75,1070.75,34,0,34.00
03/03/2004,08:18,1070.75,1070.75,1070.50,1070.75,104,3,107.00
03/03/2004,08:19,1070.75,1070.75,1070.50,1070.50,21,2,23.00
03/03/2004,08:20,1070.50,1070.75,1070.50,1070.75,11,2,13.00
03/03/2004,08:21,1070.75,1071.00,1070.50,1070.50,38,15,53.00
03/03/2004,08:22,1070.75,1070.75,1070.50,1070.50,1,7,8.00
03/03/2004,08:23,1070.50,1070.75,1070.50,1070.50,1,103,104.00
03/03/2004,08:24,1070.75,1070.75,1070.25,1070.25,1,55,56.00
03/03/2004,08:25,1070.50,1071.00,1070.50,1070.75,196,41,237.00
03/03/2004,08:26,1070.50,1070.50,1070.25,1070.50,79,68,147.00
03/03/2004,08:27,1070.50,1070.75,1070.50,1070.75,17,0,17.00
03/03/2004,08:28,1070.50,1070.75,1070.50,1070.50,7,11,18.00
03/03/2004,08:29,1070.75,1071.00,1070.50,1070.75,157,56,213.00
03/03/2004,08:30,1071.00,1071.00,1070.50,1070.75,898,1416,2314.00
03/03/2004,08:31,1070.75,1071.50,1070.50,1071.50,2962,1163,4125.00
03/03/2004,08:32,1071.75,1071.75,1071.00,1071.25,1410,1484,2894.00
03/03/2004,08:33,1071.25,1072.00,1071.25,1071.50,2237,1860,4097.00
03/03/2004,08:34,1071.50,1071.75,1071.25,1071.50,390,1037,1427.00
03/03/2004,08:35,1071.25,1072.00,1071.25,1071.75,1230,1539,2769.00
03/03/2004,08:36,1071.75,1072.00,1071.50,1071.75,1699,113,1812.00
03/03/2004,08:37,1071.75,1071.75,1071.25,1071.25,542,1096,1638.00
03/03/2004,08:38,1071.50,1071.50,1071.00,1071.00,191,1670,1861.00
03/03/2004,08:39,1071.00,1071.25,1070.75,1071.00,1445,1276,2721.00
03/03/2004,08:40,1070.75,1071.25,1070.50,1071.00,991,1325,2316.00
03/03/2004,08:41,1071.00,1071.25,1070.50,1070.75,959,904,1863.00
03/03/2004,08:42,1070.75,1071.00,1070.50,1070.75,534,479,1013.00
03/03/2004,08:43,1070.75,1071.25,1070.00,1071.00,2631,4261,6892.00
03/03/2004,08:44,1071.25,1071.25,1070.50,1070.75,595,953,1548.00
03/03/2004,08:45,1070.75,1071.00,1070.25,1070.75,496,2073,2569.00
03/03/2004,08:46,1070.50,1070.75,1069.75,1070.25,1543,2564,4107.00
03/03/2004,08:47,1070.25,1070.75,1070.00,1070.75,821,890,1711.00
03/03/2004,08:48,1070.75,1071.00,1070.50,1071.00,2228,795,3023.00
03/03/2004,08:49,1071.00,1071.25,1070.50,1070.75,1222,899,2121.00
03/03/2004,08:50,1070.75,1071.25,1070.75,1071.00,770,1156,1926.00
03/03/2004,08:51,1070.75,1071.00,1070.75,1070.75,77,329,406.00
03/03/2004,08:52,1070.75,1071.25,1070.50,1071.25,1267,806,2073.00
03/03/2004,08:53,1071.25,1071.25,1070.75,1070.75,495,874,1369.00
03/03/2004,08:54,1071.00,1071.25,1070.75,1071.25,984,685,1669.00
03/03/2004,08:55,1071.25,1071.75,1071.00,1071.50,1889,1073,2962.00
03/03/2004,08:56,1071.75,1072.00,1071.50,1071.75,929,721,1650.00
03/03/2004,08:57,1071.75,1071.75,1071.25,1071.75,196,922,1118.00
03/03/2004,08:58,1071.75,1071.75,1071.25,1071.25,44,585,629.00
03/03/2004,08:59,1071.50,1071.75,1071.25,1071.50,1011,404,1415.00
03/03/2004,09:00,1071.50,1071.50,1071.00,1071.00,589,822,1411.00
03/03/2004,09:01,1071.00,1071.25,1069.75,1070.25,1636,2552,4188.00
03/03/2004,09:02,1070.25,1070.75,1069.75,1070.50,1233,1511,2744.00
03/03/2004,09:03,1070.50,1073.25,1070.25,1072.50,7094,2898,9992.00
03/03/2004,09:04,1072.75,1073.00,1072.25,1072.75,2111,1811,3922.00
03/03/2004,09:05,1073.00,1073.00,1072.00,1072.00,1848,2108,3956.00
03/03/2004,09:06,1072.25,1072.75,1072.00,1072.25,1713,2820,4533.00
03/03/2004,09:07,1072.25,1072.75,1072.25,1072.75,1213,927,2140.00
03/03/2004,09:08,1072.75,1072.75,1071.75,1071.75,602,1892,2494.00
03/03/2004,09:09,1071.75,1072.00,1071.00,1071.00,1479,2855,4334.00
03/03/2004,09:10,1071.25,1071.75,1071.00,1071.25,971,1307,2278.00
03/03/2004,09:11,1071.00,1071.25,1070.25,1070.50,967,2544,3511.00
03/03/2004,09:12,1070.75,1070.75,1069.75,1070.50,1348,2167,3515.00
03/03/2004,09:13,1070.50,1071.00,1070.00,1070.75,1218,445,1663.00
03/03/2004,09:14,1071.00,1071.00,1070.25,1070.50,508,928,1436.00
03/03/2004,09:15,1070.50,1070.75,1069.50,1070.75,2245,3704,5949.00
03/03/2004,09:16,1070.50,1071.50,1070.50,1071.25,3731,410,4141.00
03/03/2004,09:17,1071.00,1071.25,1070.50,1070.75,816,1413,2229.00
03/03/2004,09:18,1070.75,1070.75,1070.00,1070.00,1078,2106,3184.00
03/03/2004,09:19,1070.00,1070.50,1070.00,1070.25,1313,714,2027.00
03/03/2004,09:20,1070.25,1071.00,1070.00,1070.50,1351,1043,2394.00
03/03/2004,09:21,1070.75,1071.00,1070.50,1071.00,1299,816,2115.00
03/03/2004,09:22,1070.75,1071.00,1070.25,1070.50,393,1270,1663.00
03/03/2004,09:23,1070.50,1070.75,1069.75,1070.00,104,1006,1110.00
03/03/2004,09:24,1069.75,1070.25,1069.00,1069.75,2371,4850,7221.00
03/03/2004,09:25,1069.75,1070.00,1069.50,1069.75,1776,1380,3156.00
03/03/2004,09:26,1069.75,1070.00,1069.25,1069.50,1532,2622,4154.00
03/03/2004,09:27,1069.50,1069.75,1069.25,1069.75,796,999,1795.00
03/03/2004,09:28,1069.75,1069.75,1068.75,1069.00,1304,4370,5674.00
03/03/2004,09:29,1068.75,1069.00,1068.25,1068.75,2817,3297,6114.00
03/03/2004,09:30,1068.75,1069.00,1068.00,1068.50,2203,3076,5279.00
03/03/2004,09:31,1068.50,1068.75,1068.25,1068.50,1383,840,2223.00
03/03/2004,09:32,1068.50,1069.00,1068.00,1068.75,1494,929,2423.00
03/03/2004,09:33,1068.75,1068.75,1068.25,1068.50,990,831,1821.00
03/03/2004,09:34,1068.50,1068.75,1068.25,1068.75,649,1475,2124.00
03/03/2004,09:35,1068.75,1069.00,1068.25,1068.50,637,1116,1753.00
03/03/2004,09:36,1068.50,1068.50,1067.75,1068.50,1582,5238,6820.00
03/03/2004,09:37,1068.00,1068.75,1067.50,1067.75,1400,2553,3953.00
03/03/2004,09:38,1067.75,1068.25,1067.75,1068.00,1942,812,2754.00
03/03/2004,09:39,1068.25,1068.50,1068.00,1068.50,1143,290,1433.00
03/03/2004,09:40,1068.50,1068.75,1068.25,1068.25,1165,697,1862.00
03/03/2004,09:41,1068.50,1068.75,1068.25,1068.50,648,473,1121.00
03/03/2004,09:42,1068.50,1068.75,1068.25,1068.50,162,361,523.00
03/03/2004,09:43,1068.50,1068.75,1068.25,1068.75,1360,39,1399.00
03/03/2004,09:44,1068.50,1069.00,1068.50,1068.75,740,524,1264.00
03/03/2004,09:45,1068.75,1068.75,1068.25,1068.50,154,921,1075.00
03/03/2004,09:46,1068.50,1068.75,1068.25,1068.75,591,77,668.00
03/03/2004,09:47,1068.75,1069.00,1068.75,1069.00,177,877,1054.00
03/03/2004,09:48,1068.75,1069.25,1068.50,1069.25,1308,400,1708.00
03/03/2004,09:49,1069.25,1069.50,1069.00,1069.50,1595,539,2134.00
03/03/2004,09:50,1069.50,1069.50,1068.75,1068.75,269,866,1135.00
03/03/2004,09:51,1068.75,1069.25,1068.75,1069.25,1353,650,2003.00
03/03/2004,09:52,1069.25,1069.25,1068.50,1068.50,487,1475,1962.00
03/03/2004,09:53,1068.50,1068.75,1068.00,1068.00,334,1139,1473.00
03/03/2004,09:54,1068.25,1068.75,1068.00,1068.50,525,363,888.00
03/03/2004,09:55,1068.75,1069.00,1068.50,1069.00,468,85,553.00
03/03/2004,09:56,1069.00,1069.00,1068.50,1068.75,738,1030,1768.00
03/03/2004,09:57,1069.00,1069.25,1068.75,1069.25,895,113,1008.00
03/03/2004,09:58,1069.25,1069.50,1068.75,1069.50,1668,621,2289.00
03/03/2004,09:59,1069.50,1069.50,1068.75,1069.00,940,1240,2180.00
03/03/2004,10:00,1069.00,1069.50,1068.75,1069.50,709,197,906.00
03/03/2004,10:01,1069.25,1069.50,1069.00,1069.00,278,415,693.00
03/03/2004,10:02,1069.25,1069.50,1069.00,1069.00,396,314,710.00
03/03/2004,10:03,1069.25,1069.25,1068.75,1069.00,316,648,964.00
03/03/2004,10:04,1069.25,1069.50,1069.00,1069.00,406,133,539.00
03/03/2004,10:05,1069.25,1069.25,1068.50,1069.00,807,630,1437.00
03/03/2004,10:06,1069.00,1069.25,1068.75,1069.00,87,436,523.00
03/03/2004,10:07,1069.00,1069.25,1068.75,1069.25,231,105,336.00
03/03/2004,10:08,1069.25,1069.25,1068.75,1068.75,41,349,390.00
03/03/2004,10:09,1069.00,1069.25,1068.75,1069.25,245,55,300.00
03/03/2004,10:10,1069.00,1069.25,1069.00,1069.25,208,40,248.00
03/03/2004,10:11,1069.25,1069.50,1069.00,1069.25,767,111,878.00
03/03/2004,10:12,1069.50,1070.00,1069.25,1070.00,1922,623,2545.00
03/03/2004,10:13,1070.00,1070.25,1069.50,1069.50,745,697,1442.00
03/03/2004,10:14,1069.75,1069.75,1069.50,1069.50,157,1393,1550.00
03/03/2004,10:15,1069.50,1069.50,1069.00,1069.50,473,741,1214.00
03/03/2004,10:16,1069.50,1069.75,1069.25,1069.50,197,209,406.00
03/03/2004,10:17,1069.75,1069.75,1069.00,1069.25,368,1293,1661.00
03/03/2004,10:18,1069.25,1069.75,1069.25,1069.25,276,259,535.00
03/03/2004,10:19,1069.50,1069.50,1069.25,1069.25,35,139,174.00
03/03/2004,10:20,1069.50,1069.75,1069.25,1069.50,590,129,719.00
03/03/2004,10:21,1069.25,1069.75,1069.25,1069.25,262,917,1179.00
03/03/2004,10:22,1069.50,1071.25,1069.50,1071.00,7097,1316,8413.00
03/03/2004,10:23,1071.00,1072.00,1071.00,1071.25,3007,1752,4759.00
03/03/2004,10:24,1071.50,1071.50,1071.00,1071.50,1244,1350,2594.00
03/03/2004,10:25,1071.50,1071.75,1071.25,1071.50,1065,735,1800.00
03/03/2004,10:26,1071.50,1071.75,1071.00,1071.50,811,511,1322.00
03/03/2004,10:27,1071.50,1071.75,1071.00,1071.50,1570,1437,3007.00
03/03/2004,10:28,1071.25,1071.50,1071.00,1071.25,528,795,1323.00
03/03/2004,10:29,1071.25,1071.50,1070.75,1070.75,142,872,1014.00
03/03/2004,10:30,1071.00,1071.00,1070.50,1070.75,223,1058,1281.00
03/03/2004,10:31,1070.50,1070.75,1070.25,1070.25,190,714,904.00
03/03/2004,10:32,1070.25,1070.75,1070.25,1070.50,190,340,530.00
03/03/2004,10:33,1070.25,1070.50,1070.25,1070.25,54,74,128.00
03/03/2004,10:34,1070.25,1070.50,1070.00,1070.00,185,1359,1544.00
03/03/2004,10:35,1070.25,1070.25,1069.00,1069.25,1150,2915,4065.00
03/03/2004,10:36,1069.25,1069.50,1069.25,1069.50,813,90,903.00
03/03/2004,10:37,1069.50,1069.75,1069.25,1069.75,228,90,318.00
03/03/2004,10:38,1069.50,1069.75,1069.50,1069.75,162,167,329.00
03/03/2004,10:39,1069.75,1069.75,1069.50,1069.50,27,36,63.00
03/03/2004,10:40,1069.50,1070.00,1069.50,1070.00,558,49,607.00
03/03/2004,10:41,1069.75,1070.25,1069.75,1070.00,660,438,1098.00
03/03/2004,10:42,1070.00,1070.00,1069.75,1070.00,39,273,312.00
03/03/2004,10:43,1069.75,1070.00,1069.50,1069.50,46,468,514.00
03/03/2004,10:44,1069.50,1069.75,1069.25,1069.75,585,577,1162.00
03/03/2004,10:45,1069.75,1070.00,1069.75,1069.75,4,177,181.00
03/03/2004,10:46,1070.00,1070.00,1069.75,1070.00,40,202,242.00
03/03/2004,10:47,1070.00,1070.00,1069.50,1070.00,228,280,508.00
03/03/2004,10:48,1069.75,1070.00,1069.50,1069.75,119,197,316.00
03/03/2004,10:49,1069.75,1070.00,1069.50,1069.50,18,73,91.00
03/03/2004,10:50,1069.75,1069.75,1069.25,1069.25,438,1633,2071.00
03/03/2004,10:51,1069.50,1069.50,1069.00,1069.25,399,669,1068.00
03/03/2004,10:52,1069.25,1069.50,1069.00,1069.25,139,623,762.00
03/03/2004,10:53,1069.25,1070.00,1069.25,1069.75,517,734,1251.00
03/03/2004,10:54,1069.75,1070.00,1069.50,1069.50,65,227,292.00
03/03/2004,10:55,1069.50,1069.75,1069.50,1069.50,62,275,337.00
03/03/2004,10:56,1069.75,1070.00,1069.25,1070.00,711,98,809.00
03/03/2004,10:57,1069.75,1070.50,1069.75,1070.25,1027,283,1310.00
03/03/2004,10:58,1070.00,1070.50,1069.75,1070.50,598,605,1203.00
03/03/2004,10:59,1070.50,1071.25,1070.25,1070.75,2336,280,2616.00
03/03/2004,11:00,1070.75,1071.50,1070.25,1071.25,3074,898,3972.00
03/03/2004,11:01,1071.25,1071.50,1071.00,1071.00,382,701,1083.00
03/03/2004,11:02,1071.00,1071.25,1070.75,1071.00,61,243,304.00
03/03/2004,11:03,1070.75,1071.50,1070.75,1071.25,769,486,1255.00
03/03/2004,11:04,1071.25,1071.50,1071.00,1071.50,1236,33,1269.00
03/03/2004,11:05,1071.50,1071.75,1071.00,1071.00,638,698,1336.00
03/03/2004,11:06,1071.25,1071.25,1071.00,1071.25,67,94,161.00
03/03/2004,11:07,1071.00,1071.00,1070.75,1070.75,50,635,685.00
03/03/2004,11:08,1070.75,1070.75,1070.50,1070.50,84,504,588.00
03/03/2004,11:09,1070.75,1070.75,1070.50,1070.75,31,103,134.00
03/03/2004,11:10,1070.75,1070.75,1070.00,1070.00,84,1042,1126.00
03/03/2004,11:11,1070.00,1070.25,1069.75,1070.00,599,1388,1987.00
03/03/2004,11:12,1070.25,1071.00,1070.25,1070.75,1690,158,1848.00
03/03/2004,11:13,1070.75,1070.75,1070.50,1070.50,42,1196,1238.00
03/03/2004,11:14,1070.50,1070.75,1070.50,1070.75,3,55,58.00
03/03/2004,11:15,1070.75,1071.00,1070.75,1071.00,300,157,457.00
03/03/2004,11:16,1071.00,1071.25,1070.75,1071.00,416,121,537.00
03/03/2004,11:17,1071.00,1071.00,1070.00,1070.00,7,1197,1204.00
03/03/2004,11:18,1070.00,1070.50,1070.00,1070.00,154,373,527.00
03/03/2004,11:19,1070.25,1070.50,1070.00,1070.25,227,15,242.00
03/03/2004,11:20,1070.25,1070.50,1070.25,1070.50,179,384,563.00
03/03/2004,11:21,1070.25,1070.75,1070.25,1070.25,92,82,174.00
03/03/2004,11:22,1070.50,1070.75,1070.50,1070.75,358,5,363.00
03/03/2004,11:23,1070.75,1070.75,1069.75,1069.75,10,1367,1377.00
03/03/2004,11:24,1069.75,1069.75,1069.25,1069.50,54,1094,1148.00
03/03/2004,11:25,1069.50,1069.75,1069.25,1069.50,386,713,1099.00
03/03/2004,11:26,1069.50,1069.75,1069.25,1069.50,212,269,481.00
03/03/2004,11:27,1069.75,1070.00,1069.50,1070.00,479,203,682.00
03/03/2004,11:28,1070.00,1070.00,1069.50,1070.00,134,169,303.00
03/03/2004,11:29,1069.75,1070.00,1069.75,1070.00,12,179,191.00
03/03/2004,11:30,1070.00,1070.50,1069.75,1070.25,402,68,470.00
03/03/2004,11:31,1070.25,1070.50,1070.25,1070.25,91,83,174.00
03/03/2004,11:32,1070.25,1070.50,1070.00,1070.25,335,310,645.00
03/03/2004,11:33,1070.25,1070.25,1070.00,1070.25,193,18,211.00
03/03/2004,11:34,1070.25,1070.50,1070.00,1070.25,162,34,196.00
03/03/2004,11:35,1070.25,1070.25,1070.00,1070.25,1,212,213.00
03/03/2004,11:36,1070.25,1070.25,1069.25,1069.50,61,1187,1248.00
03/03/2004,11:37,1069.50,1070.00,1069.50,1070.00,526,379,905.00
03/03/2004,11:38,1069.75,1070.25,1069.75,1070.25,288,19,307.00
03/03/2004,11:39,1070.25,1071.00,1070.00,1070.75,1404,344,1748.00
03/03/2004,11:40,1070.75,1070.75,1070.25,1070.50,247,130,377.00
03/03/2004,11:41,1070.50,1071.00,1070.25,1070.75,543,73,616.00
03/03/2004,11:42,1070.75,1071.00,1070.50,1070.75,162,34,196.00
03/03/2004,11:43,1070.75,1071.00,1070.50,1070.50,124,134,258.00
03/03/2004,11:44,1070.50,1070.75,1070.00,1070.00,128,592,720.00
03/03/2004,11:45,1070.00,1070.25,1069.75,1070.00,172,67,239.00
03/03/2004,11:46,1070.00,1070.25,1070.00,1070.25,397,61,458.00
03/03/2004,11:47,1070.00,1070.25,1070.00,1070.25,124,1,125.00
03/03/2004,11:48,1070.25,1070.50,1070.25,1070.50,22,7,29.00
03/03/2004,11:49,1070.50,1070.50,1070.25,1070.25,17,24,41.00
03/03/2004,11:50,1070.25,1070.50,1070.00,1070.25,130,116,246.00
03/03/2004,11:51,1070.25,1070.50,1070.00,1070.00,22,86,108.00
03/03/2004,11:52,1070.00,1070.00,1069.75,1070.00,119,193,312.00
03/03/2004,11:53,1070.25,1070.25,1069.50,1069.50,8,408,416.00
03/03/2004,11:54,1069.50,1070.25,1069.50,1070.25,681,42,723.00
03/03/2004,11:55,1070.25,1070.50,1070.00,1070.00,148,248,396.00
03/03/2004,11:56,1070.00,1070.25,1069.75,1070.00,31,113,144.00
03/03/2004,11:57,1070.00,1070.25,1070.00,1070.25,23,5,28.00
03/03/2004,11:58,1070.25,1070.25,1070.00,1070.00,20,2,22.00
03/03/2004,11:59,1070.25,1070.50,1070.00,1070.50,250,13,263.00
03/03/2004,12:00,1070.50,1070.75,1070.25,1070.50,739,39,778.00
03/03/2004,12:01,1070.50,1070.75,1070.25,1070.25,152,1005,1157.00
03/03/2004,12:02,1070.25,1071.00,1070.25,1071.00,876,249,1125.00
03/03/2004,12:03,1070.75,1071.00,1070.50,1070.50,24,456,480.00
03/03/2004,12:04,1070.25,1070.75,1070.25,1070.75,325,66,391.00
03/03/2004,12:05,1070.75,1071.50,1070.50,1071.50,878,69,947.00
03/03/2004,12:06,1071.50,1071.75,1071.00,1071.25,861,756,1617.00
03/03/2004,12:07,1071.25,1071.50,1071.25,1071.50,15,144,159.00
03/03/2004,12:08,1071.25,1071.50,1071.25,1071.25,41,239,280.00
03/03/2004,12:09,1071.25,1072.25,1071.25,1071.75,4982,1082,6064.00
03/03/2004,12:10,1072.00,1072.25,1071.75,1071.75,829,1205,2034.00
03/03/2004,12:11,1071.75,1072.00,1071.75,1071.75,39,625,664.00
03/03/2004,12:12,1072.00,1072.00,1071.75,1072.00,71,79,150.00
03/03/2004,12:13,1072.00,1072.75,1072.00,1072.25,3555,1006,4561.00
03/03/2004,12:14,1072.25,1072.50,1072.25,1072.25,399,151,550.00
03/03/2004,12:15,1072.50,1072.50,1071.75,1072.00,236,685,921.00
03/03/2004,12:16,1072.00,1072.50,1071.75,1072.25,488,442,930.00
03/03/2004,12:17,1072.50,1072.50,1072.00,1072.00,255,277,532.00
03/03/2004,12:18,1072.00,1072.25,1072.00,1072.00,4,94,98.00
03/03/2004,12:19,1072.00,1072.75,1072.00,1072.50,1160,747,1907.00
03/03/2004,12:20,1072.50,1072.75,1072.00,1072.25,682,875,1557.00
03/03/2004,12:21,1072.25,1072.75,1072.25,1072.50,430,194,624.00
03/03/2004,12:22,1072.50,1072.75,1072.25,1072.25,117,389,506.00
03/03/2004,12:23,1072.25,1072.75,1072.00,1072.50,1275,158,1433.00
03/03/2004,12:24,1072.50,1072.50,1072.25,1072.50,263,156,419.00
03/03/2004,12:25,1072.50,1072.75,1072.00,1072.50,435,375,810.00
03/03/2004,12:26,1072.25,1072.50,1072.25,1072.25,8,173,181.00
03/03/2004,12:27,1072.25,1072.50,1072.25,1072.50,34,30,64.00
03/03/2004,12:28,1072.25,1072.75,1072.25,1072.25,377,272,649.00
03/03/2004,12:29,1072.25,1073.00,1072.25,1073.00,1772,120,1892.00
03/03/2004,12:30,1073.00,1073.25,1072.25,1072.25,913,1429,2342.00
03/03/2004,12:31,1072.50,1072.75,1072.25,1072.75,286,156,442.00
03/03/2004,12:32,1072.75,1073.25,1072.75,1073.00,1146,189,1335.00
03/03/2004,12:33,1073.00,1073.00,1072.75,1073.00,690,447,1137.00
03/03/2004,12:34,1072.75,1074.00,1072.75,1073.75,4727,855,5582.00
03/03/2004,12:35,1073.75,1074.25,1073.75,1074.00,1501,900,2401.00
03/03/2004,12:36,1074.00,1075.75,1074.00,1075.75,6661,2531,9192.00
03/03/2004,12:37,1075.50,1076.00,1075.25,1075.50,2361,1772,4133.00
03/03/2004,12:38,1075.50,1076.75,1075.50,1076.00,5259,1546,6805.00
03/03/2004,12:39,1076.25,1076.25,1075.75,1076.00,1772,1790,3562.00
03/03/2004,12:40,1075.75,1076.00,1075.25,1075.50,447,2027,2474.00
03/03/2004,12:41,1075.50,1076.25,1075.50,1076.00,2449,896,3345.00
03/03/2004,12:42,1076.25,1076.25,1075.75,1076.00,194,595,789.00
03/03/2004,12:43,1076.00,1076.00,1075.75,1075.75,205,864,1069.00
03/03/2004,12:44,1075.75,1076.00,1075.50,1075.75,1023,844,1867.00
03/03/2004,12:45,1075.75,1076.00,1075.50,1075.75,318,613,931.00
03/03/2004,12:46,1075.75,1075.75,1075.00,1075.25,195,1799,1994.00
03/03/2004,12:47,1075.25,1075.50,1075.00,1075.25,887,404,1291.00
03/03/2004,12:48,1075.25,1075.75,1075.25,1075.75,945,318,1263.00
03/03/2004,12:49,1075.75,1075.75,1075.25,1075.25,28,879,907.00
03/03/2004,12:50,1075.25,1075.50,1075.25,1075.25,19,222,241.00
03/03/2004,12:51,1075.25,1075.75,1075.25,1075.75,482,93,575.00
03/03/2004,12:52,1075.50,1076.00,1075.50,1075.75,1177,1290,2467.00
03/03/2004,12:53,1075.75,1076.00,1075.50,1075.75,922,25,947.00
03/03/2004,12:54,1075.75,1076.00,1075.50,1075.50,50,292,342.00
03/03/2004,12:55,1075.75,1075.75,1075.25,1075.50,96,260,356.00
03/03/2004,12:56,1075.50,1075.75,1075.25,1075.25,360,384,744.00
03/03/2004,12:57,1075.25,1075.25,1075.00,1075.25,133,414,547.00
03/03/2004,12:58,1075.25,1075.25,1074.75,1075.00,842,706,1548.00
03/03/2004,12:59,1075.00,1075.75,1074.75,1075.75,896,203,1099.00
03/03/2004,13:00,1075.50,1075.75,1075.25,1075.50,100,199,299.00
03/03/2004,13:01,1075.50,1076.00,1075.00,1076.00,1654,227,1881.00
03/03/2004,13:02,1076.00,1076.00,1075.25,1075.25,405,1432,1837.00
03/03/2004,13:03,1075.50,1075.75,1075.25,1075.75,121,53,174.00
03/03/2004,13:04,1075.50,1075.75,1075.25,1075.25,125,558,683.00
03/03/2004,13:05,1075.25,1075.50,1074.50,1075.00,596,1352,1948.00
03/03/2004,13:06,1074.75,1075.25,1074.75,1075.00,206,618,824.00
03/03/2004,13:07,1075.00,1075.50,1075.00,1075.25,897,383,1280.00
03/03/2004,13:08,1075.25,1075.50,1075.00,1075.25,161,539,700.00
03/03/2004,13:09,1075.25,1076.75,1075.25,1076.50,3653,481,4134.00
03/03/2004,13:10,1076.50,1076.75,1076.00,1076.25,1953,1067,3020.00
03/03/2004,13:11,1076.50,1076.50,1075.75,1075.75,99,989,1088.00
03/03/2004,13:12,1075.75,1075.75,1075.00,1075.00,319,1699,2018.00
03/03/2004,13:13,1075.00,1075.75,1075.00,1075.50,1145,999,2144.00
03/03/2004,13:14,1075.50,1075.75,1075.25,1075.75,500,357,857.00
03/03/2004,13:15,1075.75,1076.00,1075.50,1075.50,228,347,575.00
03/03/2004,13:16,1075.25,1075.25,1074.75,1075.00,247,820,1067.00
03/03/2004,13:17,1075.00,1075.50,1075.00,1075.25,384,40,424.00
03/03/2004,13:18,1075.25,1076.25,1075.25,1075.75,1521,83,1604.00
03/03/2004,13:19,1075.75,1076.00,1075.50,1075.75,51,147,198.00
03/03/2004,13:20,1075.50,1075.75,1075.00,1075.75,935,812,1747.00
03/03/2004,13:21,1075.75,1076.00,1075.75,1075.75,226,855,1081.00
03/03/2004,13:22,1075.50,1075.75,1075.25,1075.50,393,409,802.00
03/03/2004,13:23,1075.50,1075.75,1075.25,1075.25,29,329,358.00
03/03/2004,13:24,1075.50,1075.50,1074.75,1075.00,690,1169,1859.00
03/03/2004,13:25,1075.25,1075.25,1074.50,1074.50,219,903,1122.00
03/03/2004,13:26,1074.50,1075.50,1074.50,1075.50,563,122,685.00
03/03/2004,13:27,1075.50,1075.50,1075.00,1075.25,82,241,323.00
03/03/2004,13:28,1075.25,1075.25,1075.00,1075.25,13,12,25.00
03/03/2004,13:29,1075.00,1075.75,1075.00,1075.75,538,309,847.00
03/03/2004,13:30,1075.75,1076.00,1075.25,1075.50,641,281,922.00
03/03/2004,13:31,1075.50,1075.50,1075.25,1075.25,28,207,235.00
03/03/2004,13:32,1075.50,1075.50,1075.25,1075.25,32,102,134.00
03/03/2004,13:33,1075.25,1075.75,1075.00,1075.50,1099,389,1488.00
03/03/2004,13:34,1075.50,1075.75,1075.50,1075.50,7,223,230.00
03/03/2004,13:35,1075.50,1076.00,1075.50,1075.50,305,217,522.00
03/03/2004,13:36,1075.50,1076.50,1075.50,1076.50,3394,619,4013.00
03/03/2004,13:37,1076.50,1076.75,1076.25,1076.50,1614,426,2040.00
03/03/2004,13:38,1076.50,1076.50,1076.00,1076.00,88,1219,1307.00
03/03/2004,13:39,1076.00,1077.00,1076.00,1076.00,3135,1268,4403.00
03/03/2004,13:40,1076.00,1076.00,1074.75,1074.75,918,2723,3641.00
03/03/2004,13:41,1075.00,1076.00,1075.00,1075.50,1011,708,1719.00
03/03/2004,13:42,1075.75,1076.00,1075.50,1075.75,316,46,362.00
03/03/2004,13:43,1075.75,1075.75,1075.50,1075.50,122,361,483.00
03/03/2004,13:44,1075.50,1075.75,1074.50,1074.75,354,1962,2316.00
03/03/2004,13:45,1075.00,1075.50,1074.75,1075.25,814,463,1277.00
03/03/2004,13:46,1075.25,1075.25,1075.00,1075.25,351,177,528.00
03/03/2004,13:47,1075.25,1075.50,1075.25,1075.50,182,8,190.00
03/03/2004,13:48,1075.50,1075.50,1075.00,1075.00,246,393,639.00
03/03/2004,13:49,1075.00,1075.50,1074.75,1075.25,569,161,730.00
03/03/2004,13:50,1075.50,1075.50,1074.25,1074.50,303,1567,1870.00
03/03/2004,13:51,1074.50,1075.25,1074.50,1074.75,894,616,1510.00
03/03/2004,13:52,1074.50,1075.25,1074.25,1074.50,705,1230,1935.00
03/03/2004,13:53,1074.50,1075.00,1074.50,1074.50,244,582,826.00
03/03/2004,13:54,1074.75,1075.00,1074.50,1075.00,438,341,779.00
03/03/2004,13:55,1075.00,1075.25,1074.50,1074.75,226,725,951.00
03/03/2004,13:56,1074.50,1075.00,1074.50,1074.75,514,750,1264.00
03/03/2004,13:57,1074.75,1075.50,1074.75,1075.25,2178,767,2945.00
03/03/2004,13:58,1075.25,1075.25,1074.75,1074.75,189,472,661.00
03/03/2004,13:59,1074.75,1075.50,1074.75,1075.50,732,97,829.00
03/03/2004,14:00,1075.25,1075.50,1074.50,1075.00,529,1287,1816.00
03/03/2004,14:01,1075.00,1075.25,1074.75,1075.00,324,484,808.00
03/03/2004,14:02,1075.00,1075.75,1074.75,1075.50,1408,451,1859.00
03/03/2004,14:03,1075.25,1076.00,1075.25,1076.00,1914,33,1947.00
03/03/2004,14:04,1076.00,1076.25,1075.50,1076.00,1278,644,1922.00
03/03/2004,14:05,1076.00,1076.25,1075.75,1076.00,145,691,836.00
03/03/2004,14:06,1075.75,1076.00,1075.50,1075.75,559,911,1470.00
03/03/2004,14:07,1076.00,1076.00,1075.75,1076.00,1221,31,1252.00
03/03/2004,14:08,1075.75,1076.00,1075.75,1075.75,11,718,729.00
03/03/2004,14:09,1075.75,1076.25,1075.75,1075.75,698,550,1248.00
03/03/2004,14:10,1076.00,1076.00,1075.25,1075.25,93,864,957.00
03/03/2004,14:11,1075.25,1075.75,1075.25,1075.50,440,15,455.00
03/03/2004,14:12,1075.75,1075.75,1075.50,1075.50,7,54,61.00
03/03/2004,14:13,1075.50,1075.75,1075.50,1075.50,12,12,24.00
03/03/2004,14:14,1075.75,1075.75,1075.50,1075.50,437,27,464.00
03/03/2004,14:15,1075.50,1075.75,1075.50,1075.50,263,11,274.00
03/03/2004,14:16,1075.75,1076.50,1075.50,1075.75,1913,996,2909.00
03/03/2004,14:17,1076.00,1076.00,1075.25,1075.25,37,1935,1972.00
03/03/2004,14:18,1075.25,1075.75,1075.25,1075.75,551,28,579.00
03/03/2004,14:19,1075.50,1076.00,1075.50,1075.75,499,28,527.00
03/03/2004,14:20,1075.75,1076.00,1075.75,1076.00,687,12,699.00
03/03/2004,14:21,1076.00,1076.25,1075.75,1076.25,642,232,874.00
03/03/2004,14:22,1076.25,1076.25,1075.75,1076.00,443,461,904.00
03/03/2004,14:23,1076.00,1076.25,1076.00,1076.25,1169,13,1182.00
03/03/2004,14:24,1076.25,1076.50,1076.00,1076.25,511,308,819.00
03/03/2004,14:25,1076.25,1076.50,1075.75,1075.75,53,286,339.00
03/03/2004,14:26,1075.75,1076.00,1075.50,1075.75,287,456,743.00
03/03/2004,14:27,1076.00,1076.25,1075.75,1076.00,396,254,650.00
03/03/2004,14:28,1076.00,1076.25,1076.00,1076.00,972,284,1256.00
03/03/2004,14:29,1076.25,1076.50,1075.75,1076.00,548,553,1101.00
03/03/2004,14:30,1076.00,1076.00,1075.75,1075.75,53,137,190.00
03/03/2004,14:31,1075.75,1075.75,1075.25,1075.50,184,1501,1685.00
03/03/2004,14:32,1075.25,1075.75,1075.00,1075.00,945,2029,2974.00
03/03/2004,14:33,1075.00,1075.25,1074.75,1075.00,953,1380,2333.00
03/03/2004,14:34,1075.00,1075.00,1074.25,1074.50,712,2520,3232.00
03/03/2004,14:35,1074.50,1074.75,1074.50,1074.75,135,229,364.00
03/03/2004,14:36,1074.50,1074.75,1073.50,1074.00,898,4558,5456.00
03/03/2004,14:37,1073.75,1074.00,1073.75,1074.00,794,116,910.00
03/03/2004,14:38,1074.00,1074.25,1073.75,1074.00,621,490,1111.00
03/03/2004,14:39,1073.75,1074.00,1073.75,1074.00,225,82,307.00
03/03/2004,14:40,1074.00,1074.25,1073.75,1074.00,607,274,881.00
03/03/2004,14:41,1073.75,1074.25,1073.50,1074.00,1157,1118,2275.00
03/03/2004,14:42,1074.25,1074.25,1073.75,1074.00,48,829,877.00
03/03/2004,14:43,1073.75,1074.25,1073.75,1074.00,299,387,686.00
03/03/2004,14:44,1074.00,1074.50,1074.00,1074.50,1051,637,1688.00
03/03/2004,14:45,1074.50,1074.50,1074.25,1074.50,33,26,59.00
03/03/2004,14:46,1074.50,1074.75,1074.25,1074.25,661,711,1372.00
03/03/2004,14:47,1074.50,1074.50,1074.25,1074.25,467,45,512.00
03/03/2004,14:48,1074.50,1074.50,1074.00,1074.25,109,449,558.00
03/03/2004,14:49,1074.25,1074.75,1074.25,1074.75,2017,19,2036.00
03/03/2004,14:50,1074.75,1075.00,1074.50,1075.00,771,179,950.00
03/03/2004,14:51,1075.00,1075.25,1074.75,1074.75,1153,353,1506.00
03/03/2004,14:52,1075.00,1075.50,1074.75,1075.50,1837,151,1988.00
03/03/2004,14:53,1075.75,1075.75,1075.25,1075.50,1421,440,1861.00
03/03/2004,14:54,1075.50,1075.75,1075.25,1075.25,22,706,728.00
03/03/2004,14:55,1075.25,1075.50,1075.25,1075.25,182,925,1107.00
03/03/2004,14:56,1075.25,1075.50,1075.25,1075.25,31,404,435.00
03/03/2004,14:57,1075.25,1075.50,1075.25,1075.25,18,832,850.00
03/03/2004,14:58,1075.25,1075.50,1075.00,1075.25,809,824,1633.00
03/03/2004,14:59,1075.25,1075.25,1075.00,1075.25,1052,37,1089.00
03/03/2004,15:00,1075.25,1075.50,1075.00,1075.25,3368,1263,4631.00
03/03/2004,15:01,1075.50,1075.75,1074.75,1075.00,1318,2244,3562.00
03/03/2004,15:02,1075.00,1075.00,1074.75,1075.00,871,661,1532.00
03/03/2004,15:03,1075.00,1075.00,1074.75,1074.75,541,62,603.00
03/03/2004,15:04,1074.75,1075.00,1074.50,1074.50,88,1659,1747.00
03/03/2004,15:05,1074.50,1074.75,1074.25,1074.75,544,944,1488.00
03/03/2004,15:06,1074.50,1074.75,1074.50,1074.75,188,172,360.00
03/03/2004,15:07,1074.75,1075.00,1074.75,1074.75,845,8,853.00
03/03/2004,15:08,1074.75,1075.00,1074.50,1074.50,310,603,913.00
03/03/2004,15:09,1074.75,1074.75,1074.25,1074.25,321,775,1096.00
03/03/2004,15:10,1074.50,1074.50,1074.00,1074.25,171,717,888.00
03/03/2004,15:11,1074.00,1074.75,1074.00,1074.50,1117,267,1384.00
03/03/2004,15:12,1074.75,1074.75,1074.50,1074.50,131,213,344.00
03/03/2004,15:13,1074.75,1075.00,1074.50,1074.75,1033,330,1363.00
03/03/2004,15:14,1074.75,1075.00,1074.50,1074.75,633,482,1115.00
03/03/2004,15:15,1074.75,1075.25,1074.75,1075.00,2273,1540,3813.00
03/03/2004,15:16,1074.75,1075.00,1074.75,1075.00,35,48,83.00
03/03/2004,15:31,1074.75,1075.00,1074.50,1074.75,80,68,148.00
03/03/2004,15:32,1074.75,1074.75,1074.50,1074.75,15,23,38.00
03/03/2004,15:33,1075.00,1075.00,1074.75,1074.75,3,32,35.00
03/03/2004,15:34,1074.75,1074.75,1074.75,1074.75,0,70,70.00
03/03/2004,15:35,1074.75,1074.75,1074.25,1074.50,11,247,258.00
03/03/2004,15:36,1074.25,1074.50,1074.25,1074.50,6,1,7.00
03/03/2004,15:37,1074.50,1074.50,1074.50,1074.50,4,0,4.00
03/03/2004,15:38,1074.25,1074.50,1074.25,1074.50,2,20,22.00
03/03/2004,15:39,1074.50,1074.50,1074.25,1074.25,28,6,34.00
03/03/2004,15:41,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/03/2004,15:43,1074.25,1074.50,1074.25,1074.50,50,7,57.00
03/03/2004,15:44,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/03/2004,15:45,1074.25,1074.25,1074.25,1074.25,0,25,25.00
03/03/2004,15:46,1074.50,1074.50,1074.50,1074.50,51,0,51.00
03/03/2004,15:47,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/03/2004,15:48,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/03/2004,15:49,1074.50,1074.50,1074.25,1074.25,6,183,189.00
03/03/2004,15:50,1074.25,1074.50,1074.25,1074.25,33,107,140.00
03/03/2004,15:51,1074.25,1074.25,1074.25,1074.25,0,74,74.00
03/03/2004,15:52,1074.50,1074.50,1074.25,1074.25,10,20,30.00
03/03/2004,15:53,1074.25,1074.50,1074.00,1074.00,1,63,64.00
03/03/2004,15:54,1074.25,1074.25,1074.00,1074.00,5,25,30.00
03/03/2004,15:55,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/03/2004,15:56,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/03/2004,15:57,1074.25,1074.25,1074.25,1074.25,15,0,15.00
03/03/2004,15:58,1074.25,1074.25,1074.25,1074.25,42,0,42.00
03/03/2004,15:59,1074.25,1074.25,1074.25,1074.25,67,0,67.00
03/03/2004,16:00,1074.25,1074.25,1074.25,1074.25,10,0,10.00
03/03/2004,17:01,1074.00,1074.00,1074.00,1074.00,0,12,12.00
03/03/2004,17:02,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/03/2004,17:03,1074.00,1074.00,1074.00,1074.00,0,28,28.00
03/03/2004,17:06,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/03/2004,17:07,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/03/2004,17:08,1074.00,1074.00,1074.00,1074.00,0,6,6.00
03/03/2004,17:09,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/03/2004,17:10,1074.00,1074.00,1074.00,1074.00,0,6,6.00
03/03/2004,17:12,1074.00,1074.00,1074.00,1074.00,0,12,12.00
03/03/2004,17:13,1074.00,1074.00,1074.00,1074.00,0,17,17.00
03/03/2004,17:14,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/03/2004,17:15,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/03/2004,17:16,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/03/2004,17:21,1074.00,1074.00,1074.00,1074.00,0,10,10.00
03/03/2004,17:22,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/03/2004,17:24,1073.75,1074.00,1073.75,1074.00,60,20,80.00
03/03/2004,17:25,1074.00,1074.25,1074.00,1074.00,20,5,25.00
03/03/2004,17:28,1074.25,1074.25,1074.25,1074.25,3,0,3.00
03/03/2004,17:29,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/03/2004,17:30,1074.25,1074.25,1074.25,1074.25,46,0,46.00
03/03/2004,17:31,1074.25,1074.25,1074.00,1074.00,28,2,30.00
03/03/2004,17:32,1074.25,1074.25,1074.25,1074.25,9,0,9.00
03/03/2004,17:33,1074.25,1074.25,1074.25,1074.25,8,0,8.00
03/03/2004,17:34,1074.25,1074.25,1074.25,1074.25,8,0,8.00
03/03/2004,17:35,1074.25,1074.25,1074.25,1074.25,5,0,5.00
03/03/2004,17:36,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/03/2004,17:37,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/03/2004,17:39,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/03/2004,17:43,1074.25,1074.25,1074.25,1074.25,0,10,10.00
03/03/2004,17:44,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/03/2004,17:45,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/03/2004,17:47,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/03/2004,17:53,1074.25,1074.25,1074.25,1074.25,0,51,51.00
03/03/2004,17:54,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/03/2004,17:55,1074.25,1074.50,1074.25,1074.50,2,3,5.00
03/03/2004,17:59,1074.50,1074.50,1074.50,1074.50,30,0,30.00
03/03/2004,18:00,1074.50,1074.50,1074.50,1074.50,65,0,65.00
03/03/2004,18:02,1074.50,1074.75,1074.50,1074.50,4,6,10.00
03/03/2004,18:03,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/03/2004,18:06,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/03/2004,18:07,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/03/2004,18:08,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/03/2004,18:09,1074.50,1074.50,1074.50,1074.50,17,0,17.00
03/03/2004,18:11,1074.75,1074.75,1074.25,1074.50,4,1,5.00
03/03/2004,18:12,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/03/2004,18:13,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/03/2004,18:14,1074.50,1074.50,1074.25,1074.25,1,4,5.00
03/03/2004,18:16,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/03/2004,18:17,1074.50,1074.50,1074.25,1074.25,0,12,12.00
03/03/2004,18:26,1074.50,1074.50,1074.50,1074.50,7,0,7.00
03/03/2004,18:29,1074.50,1075.00,1074.50,1075.00,69,0,69.00
03/03/2004,18:30,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/03/2004,18:31,1075.00,1075.00,1074.75,1074.75,10,1,11.00
03/03/2004,18:32,1075.00,1075.00,1074.75,1074.75,3,5,8.00
03/03/2004,18:33,1074.75,1074.75,1074.75,1074.75,0,3,3.00
03/03/2004,18:34,1074.75,1074.75,1074.75,1074.75,0,2,2.00
03/03/2004,18:35,1074.75,1074.75,1074.75,1074.75,0,3,3.00
03/03/2004,18:37,1074.50,1074.50,1074.50,1074.50,0,17,17.00
03/03/2004,18:38,1074.50,1074.50,1074.25,1074.50,3,16,19.00
03/03/2004,18:39,1074.25,1074.25,1074.25,1074.25,0,23,23.00
03/03/2004,18:40,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/03/2004,18:41,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/03/2004,18:43,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/03/2004,18:44,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/03/2004,18:48,1074.50,1074.50,1074.50,1074.50,0,2,2.00
03/03/2004,18:57,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/03/2004,18:59,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/03/2004,19:02,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/03/2004,19:04,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/03/2004,19:05,1074.75,1074.75,1074.75,1074.75,5,0,5.00
03/03/2004,19:06,1074.50,1074.50,1074.50,1074.50,0,6,6.00
03/03/2004,19:08,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/03/2004,19:13,1074.75,1074.75,1074.50,1074.50,3,5,8.00
03/03/2004,19:16,1074.75,1074.75,1074.75,1074.75,7,0,7.00
03/03/2004,19:19,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/03/2004,19:24,1074.75,1074.75,1074.75,1074.75,3,0,3.00
03/03/2004,19:26,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/03/2004,19:27,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/03/2004,19:29,1075.00,1075.00,1075.00,1075.00,2,0,2.00
03/03/2004,19:30,1075.00,1075.00,1075.00,1075.00,4,0,4.00
03/03/2004,19:37,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/03/2004,19:41,1075.00,1075.00,1075.00,1075.00,10,0,10.00
03/03/2004,19:43,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/03/2004,19:44,1075.00,1075.00,1075.00,1075.00,61,0,61.00
03/03/2004,19:45,1075.00,1075.00,1075.00,1075.00,10,0,10.00
03/03/2004,19:46,1075.25,1075.25,1075.00,1075.00,79,2,81.00
03/03/2004,19:47,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/03/2004,19:50,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/03/2004,19:51,1075.25,1075.25,1075.25,1075.25,2,0,2.00
03/03/2004,19:53,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/03/2004,19:55,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/03/2004,19:57,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/03/2004,20:01,1075.00,1075.00,1075.00,1075.00,0,13,13.00
03/03/2004,20:04,1075.00,1075.50,1075.00,1075.50,59,46,105.00
03/03/2004,20:05,1075.50,1075.50,1075.50,1075.50,1,0,1.00
03/03/2004,20:06,1075.25,1075.50,1075.25,1075.25,4,8,12.00
03/03/2004,20:08,1075.50,1075.50,1075.50,1075.50,6,0,6.00
03/03/2004,20:09,1075.50,1075.50,1075.50,1075.50,2,0,2.00
03/03/2004,20:10,1075.50,1075.75,1075.50,1075.75,20,0,20.00
03/03/2004,20:11,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/03/2004,20:12,1075.75,1075.75,1075.50,1075.50,15,37,52.00
03/03/2004,20:13,1075.50,1075.50,1075.25,1075.25,0,16,16.00
03/03/2004,20:14,1075.50,1075.50,1075.50,1075.50,5,0,5.00
03/03/2004,20:16,1075.50,1075.50,1075.50,1075.50,26,0,26.00
03/03/2004,20:18,1075.75,1075.75,1075.50,1075.50,1,1,2.00
03/03/2004,20:20,1075.50,1075.75,1075.50,1075.50,1,3,4.00
03/03/2004,20:21,1075.50,1075.50,1075.50,1075.50,0,3,3.00
03/03/2004,20:22,1075.50,1075.50,1075.50,1075.50,0,3,3.00
03/03/2004,20:23,1075.50,1075.50,1075.50,1075.50,0,2,2.00
03/03/2004,20:24,1075.75,1075.75,1075.50,1075.50,1,2,3.00
03/03/2004,20:25,1075.50,1075.50,1075.50,1075.50,0,12,12.00
03/03/2004,20:28,1075.50,1075.50,1075.50,1075.50,0,5,5.00
03/03/2004,20:29,1075.25,1075.25,1075.25,1075.25,0,53,53.00
03/03/2004,20:30,1075.25,1075.25,1075.25,1075.25,0,11,11.00
03/03/2004,20:31,1075.25,1075.25,1075.25,1075.25,0,41,41.00
03/03/2004,20:33,1075.25,1075.25,1075.25,1075.25,0,1,1.00
03/03/2004,20:35,1075.25,1075.25,1075.25,1075.25,0,20,20.00
03/03/2004,20:38,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/03/2004,20:40,1075.00,1075.00,1075.00,1075.00,0,41,41.00
03/03/2004,20:42,1075.00,1075.00,1075.00,1075.00,0,31,31.00
03/03/2004,20:45,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/03/2004,20:46,1075.00,1075.00,1075.00,1075.00,4,0,4.00
03/03/2004,20:47,1075.00,1075.00,1075.00,1075.00,6,0,6.00
03/03/2004,20:53,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/03/2004,20:55,1075.00,1075.00,1075.00,1075.00,58,0,58.00
03/03/2004,20:57,1075.25,1075.25,1075.25,1075.25,58,0,58.00
03/03/2004,20:58,1075.50,1075.50,1075.50,1075.50,38,0,38.00
03/03/2004,20:59,1075.50,1075.50,1075.50,1075.50,15,0,15.00
03/03/2004,21:00,1075.50,1075.75,1075.50,1075.75,41,0,41.00
03/03/2004,21:02,1075.75,1075.75,1075.75,1075.75,100,0,100.00
03/03/2004,21:03,1075.75,1075.75,1075.75,1075.75,1,0,1.00
03/03/2004,21:04,1075.50,1075.75,1075.50,1075.50,36,2,38.00
03/03/2004,21:05,1075.75,1075.75,1075.75,1075.75,3,0,3.00
03/03/2004,21:06,1075.75,1075.75,1075.75,1075.75,20,0,20.00
03/03/2004,21:09,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/03/2004,21:10,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/03/2004,21:12,1075.50,1075.50,1075.50,1075.50,0,5,5.00
03/03/2004,21:13,1075.50,1075.50,1075.50,1075.50,0,2,2.00
03/03/2004,21:16,1075.50,1075.50,1075.50,1075.50,0,2,2.00
03/03/2004,21:17,1075.50,1075.75,1075.50,1075.75,3,1,4.00
03/03/2004,21:19,1075.75,1075.75,1075.75,1075.75,2,0,2.00
03/03/2004,21:22,1075.50,1075.50,1075.50,1075.50,0,39,39.00
03/03/2004,21:23,1075.50,1075.50,1075.50,1075.50,0,20,20.00
03/03/2004,21:24,1075.75,1075.75,1075.75,1075.75,68,0,68.00
03/03/2004,21:25,1076.00,1076.00,1075.75,1075.75,3,31,34.00
03/03/2004,21:26,1075.75,1075.75,1075.75,1075.75,0,4,4.00
03/03/2004,21:27,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/03/2004,21:28,1075.75,1075.75,1075.75,1075.75,0,37,37.00
03/03/2004,21:29,1076.00,1076.00,1075.75,1075.75,2,15,17.00
03/03/2004,21:30,1075.75,1075.75,1075.75,1075.75,0,9,9.00
03/03/2004,21:31,1076.00,1076.00,1075.75,1075.75,4,1,5.00
03/03/2004,21:34,1075.75,1075.75,1075.75,1075.75,0,39,39.00
03/03/2004,21:37,1075.75,1075.75,1075.75,1075.75,0,83,83.00
03/03/2004,21:38,1075.75,1075.75,1075.50,1075.75,3,52,55.00
03/03/2004,21:39,1075.75,1075.75,1075.75,1075.75,8,0,8.00
03/03/2004,21:40,1075.75,1075.75,1075.75,1075.75,13,0,13.00
03/03/2004,21:41,1075.75,1075.75,1075.75,1075.75,10,0,10.00
03/03/2004,21:42,1076.00,1076.00,1076.00,1076.00,1,0,1.00
03/03/2004,21:43,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/03/2004,21:44,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/03/2004,21:45,1075.75,1075.75,1075.75,1075.75,0,16,16.00
03/03/2004,21:47,1076.00,1076.00,1076.00,1076.00,1,0,1.00
03/03/2004,21:50,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/03/2004,21:53,1075.75,1075.75,1075.75,1075.75,0,2,2.00
03/03/2004,21:59,1076.00,1076.00,1076.00,1076.00,2,0,2.00
03/03/2004,22:01,1076.00,1076.00,1076.00,1076.00,6,0,6.00
03/03/2004,22:03,1076.00,1076.00,1076.00,1076.00,5,0,5.00
03/03/2004,22:06,1076.00,1076.00,1076.00,1076.00,5,0,5.00
03/03/2004,22:07,1075.75,1075.75,1075.75,1075.75,0,2,2.00
03/03/2004,22:12,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/03/2004,22:13,1075.75,1075.75,1075.75,1075.75,0,13,13.00
03/03/2004,22:16,1076.00,1076.00,1076.00,1076.00,1,0,1.00
03/03/2004,22:17,1075.75,1075.75,1075.75,1075.75,0,2,2.00
03/03/2004,22:18,1075.75,1075.75,1075.75,1075.75,0,3,3.00
03/03/2004,22:19,1075.75,1075.75,1075.75,1075.75,0,12,12.00
03/03/2004,22:24,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/03/2004,22:27,1075.75,1075.75,1075.75,1075.75,0,11,11.00
03/03/2004,22:28,1075.75,1075.75,1075.75,1075.75,0,12,12.00
03/03/2004,22:30,1075.75,1075.75,1075.75,1075.75,0,4,4.00
03/03/2004,22:31,1075.75,1075.75,1075.75,1075.75,0,34,34.00
03/03/2004,22:32,1075.75,1076.00,1075.75,1076.00,3,1,4.00
03/03/2004,22:35,1075.75,1075.75,1075.75,1075.75,0,12,12.00
03/03/2004,22:37,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/03/2004,22:43,1075.50,1075.75,1075.50,1075.75,2,15,17.00
03/03/2004,22:44,1075.50,1075.50,1075.50,1075.50,0,19,19.00
03/03/2004,22:46,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/03/2004,22:51,1075.50,1075.50,1075.50,1075.50,0,2,2.00
03/03/2004,22:55,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/03/2004,22:59,1075.50,1075.50,1075.50,1075.50,0,5,5.00
03/03/2004,23:00,1075.50,1075.50,1075.50,1075.50,0,5,5.00
03/03/2004,23:03,1075.50,1075.50,1075.25,1075.25,0,2,2.00
03/03/2004,23:05,1075.25,1075.25,1075.25,1075.25,0,44,44.00
03/03/2004,23:06,1075.25,1075.25,1075.25,1075.25,0,2,2.00
03/03/2004,23:08,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/03/2004,23:10,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/03/2004,23:11,1075.25,1075.25,1075.25,1075.25,10,0,10.00
03/03/2004,23:17,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/03/2004,23:19,1075.00,1075.25,1075.00,1075.00,1,3,4.00
03/03/2004,23:20,1075.00,1075.00,1075.00,1075.00,0,22,22.00
03/03/2004,23:22,1075.00,1075.00,1074.75,1074.75,0,23,23.00
03/03/2004,23:23,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/03/2004,23:25,1074.75,1075.00,1074.75,1075.00,5,3,8.00
03/03/2004,23:27,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/03/2004,23:31,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/03/2004,23:32,1075.00,1075.00,1075.00,1075.00,31,0,31.00
03/03/2004,23:33,1075.25,1075.25,1075.00,1075.25,14,1,15.00
03/03/2004,23:37,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/03/2004,23:42,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/03/2004,23:44,1075.50,1075.50,1075.50,1075.50,3,0,3.00
03/03/2004,23:47,1075.50,1075.50,1075.25,1075.25,6,2,8.00
03/03/2004,23:54,1075.50,1075.50,1075.25,1075.25,1,26,27.00
03/03/2004,23:55,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/03/2004,23:57,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/04/2004,00:02,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/04/2004,00:04,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/04/2004,00:08,1075.25,1075.25,1075.25,1075.25,2,0,2.00
03/04/2004,00:09,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/04/2004,00:14,1075.25,1075.50,1075.25,1075.25,30,2,32.00
03/04/2004,00:16,1075.25,1075.25,1075.25,1075.25,0,1,1.00
03/04/2004,00:19,1075.25,1075.25,1075.25,1075.25,0,3,3.00
03/04/2004,00:26,1075.00,1075.00,1075.00,1075.00,0,25,25.00
03/04/2004,00:27,1075.00,1075.25,1075.00,1075.00,3,7,10.00
03/04/2004,00:28,1075.00,1075.00,1074.75,1074.75,0,3,3.00
03/04/2004,00:29,1075.00,1075.00,1075.00,1075.00,2,0,2.00
03/04/2004,00:30,1075.00,1075.00,1075.00,1075.00,4,0,4.00
03/04/2004,00:33,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/04/2004,00:42,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/04/2004,00:44,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/04/2004,00:59,1075.00,1075.00,1075.00,1075.00,2,0,2.00
03/04/2004,01:02,1075.00,1075.00,1075.00,1075.00,2,0,2.00
03/04/2004,01:06,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/04/2004,01:10,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/04/2004,01:11,1075.00,1075.00,1075.00,1075.00,31,0,31.00
03/04/2004,01:12,1075.00,1075.00,1075.00,1075.00,2,0,2.00
03/04/2004,01:14,1075.00,1075.00,1075.00,1075.00,6,0,6.00
03/04/2004,01:15,1075.00,1075.25,1075.00,1075.00,12,2,14.00
03/04/2004,01:17,1074.75,1074.75,1074.75,1074.75,0,36,36.00
03/04/2004,01:18,1074.75,1074.75,1074.75,1074.75,0,34,34.00
03/04/2004,01:20,1074.75,1074.75,1074.75,1074.75,0,3,3.00
03/04/2004,01:21,1074.75,1074.75,1074.75,1074.75,0,5,5.00
03/04/2004,01:22,1074.75,1074.75,1074.75,1074.75,0,25,25.00
03/04/2004,01:23,1074.75,1074.75,1074.75,1074.75,0,18,18.00
03/04/2004,01:24,1074.75,1074.75,1074.75,1074.75,0,10,10.00
03/04/2004,01:30,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/04/2004,01:31,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/04/2004,01:34,1075.00,1075.00,1075.00,1075.00,2,0,2.00
03/04/2004,01:35,1074.75,1074.75,1074.75,1074.75,0,64,64.00
03/04/2004,01:39,1074.75,1074.75,1074.75,1074.75,0,2,2.00
03/04/2004,01:41,1074.75,1074.75,1074.75,1074.75,0,5,5.00
03/04/2004,01:43,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/04/2004,01:45,1074.75,1074.75,1074.75,1074.75,0,2,2.00
03/04/2004,01:46,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/04/2004,01:49,1074.75,1074.75,1074.75,1074.75,0,51,51.00
03/04/2004,01:50,1074.75,1074.75,1074.75,1074.75,0,25,25.00
03/04/2004,01:52,1074.75,1074.75,1074.75,1074.75,0,2,2.00
03/04/2004,01:53,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/04/2004,01:56,1074.75,1074.75,1074.75,1074.75,0,5,5.00
03/04/2004,02:00,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/04/2004,02:01,1075.00,1075.00,1074.75,1074.75,5,2,7.00
03/04/2004,02:02,1075.00,1075.25,1075.00,1075.25,49,0,49.00
03/04/2004,02:03,1075.25,1075.25,1075.25,1075.25,30,0,30.00
03/04/2004,02:04,1075.25,1075.25,1075.25,1075.25,44,0,44.00
03/04/2004,02:05,1075.25,1075.25,1075.25,1075.25,40,0,40.00
03/04/2004,02:06,1075.25,1075.25,1075.25,1075.25,10,0,10.00
03/04/2004,02:07,1075.25,1075.25,1075.25,1075.25,28,0,28.00
03/04/2004,02:08,1075.50,1075.50,1075.50,1075.50,10,0,10.00
03/04/2004,02:09,1075.50,1075.50,1075.50,1075.50,3,0,3.00
03/04/2004,02:10,1075.50,1075.50,1075.50,1075.50,20,0,20.00
03/04/2004,02:11,1075.50,1075.50,1075.50,1075.50,1,0,1.00
03/04/2004,02:12,1075.25,1075.25,1075.25,1075.25,0,75,75.00
03/04/2004,02:13,1075.50,1075.50,1075.50,1075.50,10,0,10.00
03/04/2004,02:14,1075.50,1075.50,1075.25,1075.25,41,25,66.00
03/04/2004,02:15,1075.25,1075.25,1075.25,1075.25,0,61,61.00
03/04/2004,02:16,1075.25,1075.50,1075.25,1075.50,5,60,65.00
03/04/2004,02:17,1075.50,1075.50,1075.25,1075.25,5,17,22.00
03/04/2004,02:18,1075.25,1075.50,1075.25,1075.50,5,14,19.00
03/04/2004,02:19,1075.25,1075.25,1075.25,1075.25,0,20,20.00
03/04/2004,02:20,1075.25,1075.25,1075.25,1075.25,0,20,20.00
03/04/2004,02:21,1075.25,1075.25,1075.25,1075.25,0,30,30.00
03/04/2004,02:22,1075.25,1075.50,1075.25,1075.25,1,32,33.00
03/04/2004,02:23,1075.25,1075.25,1075.25,1075.25,0,4,4.00
03/04/2004,02:24,1075.25,1075.25,1075.25,1075.25,0,2,2.00
03/04/2004,02:25,1075.25,1075.25,1075.25,1075.25,0,9,9.00
03/04/2004,02:26,1075.25,1075.25,1075.25,1075.25,0,5,5.00
03/04/2004,02:27,1075.25,1075.25,1075.25,1075.25,0,5,5.00
03/04/2004,02:30,1075.25,1075.25,1075.25,1075.25,0,15,15.00
03/04/2004,02:31,1075.25,1075.25,1075.00,1075.00,0,40,40.00
03/04/2004,02:32,1075.25,1075.25,1075.25,1075.25,26,0,26.00
03/04/2004,02:33,1075.25,1075.25,1075.25,1075.25,23,0,23.00
03/04/2004,02:34,1075.25,1075.50,1075.25,1075.50,25,0,25.00
03/04/2004,02:35,1075.50,1075.50,1075.25,1075.50,22,1,23.00
03/04/2004,02:36,1075.50,1075.50,1075.50,1075.50,33,0,33.00
03/04/2004,02:37,1075.75,1075.75,1075.50,1075.75,62,5,67.00
03/04/2004,02:38,1075.75,1075.75,1075.75,1075.75,8,0,8.00
03/04/2004,02:39,1075.75,1075.75,1075.75,1075.75,1,0,1.00
03/04/2004,02:40,1075.75,1075.75,1075.75,1075.75,17,0,17.00
03/04/2004,02:41,1075.75,1076.00,1075.75,1076.00,117,0,117.00
03/04/2004,02:42,1076.00,1076.00,1076.00,1076.00,49,0,49.00
03/04/2004,02:43,1076.00,1076.00,1076.00,1076.00,5,0,5.00
03/04/2004,02:45,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/04/2004,02:47,1075.75,1075.75,1075.75,1075.75,0,12,12.00
03/04/2004,02:48,1075.75,1075.75,1075.75,1075.75,0,10,10.00
03/04/2004,02:49,1075.50,1075.50,1075.50,1075.50,0,13,13.00
03/04/2004,02:50,1075.50,1075.50,1075.50,1075.50,0,2,2.00
03/04/2004,02:51,1075.75,1075.75,1075.50,1075.50,20,55,75.00
03/04/2004,02:52,1075.50,1075.50,1075.50,1075.50,0,43,43.00
03/04/2004,02:53,1075.25,1075.25,1075.00,1075.00,0,126,126.00
03/04/2004,02:54,1075.00,1075.00,1074.50,1074.50,3,71,74.00
03/04/2004,02:55,1074.50,1074.75,1074.50,1074.75,62,10,72.00
03/04/2004,02:56,1075.00,1075.25,1075.00,1075.00,21,11,32.00
03/04/2004,02:57,1075.00,1075.00,1075.00,1075.00,0,14,14.00
03/04/2004,02:59,1075.00,1075.00,1075.00,1075.00,0,10,10.00
03/04/2004,03:01,1075.25,1075.25,1075.25,1075.25,42,0,42.00
03/04/2004,03:02,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/04/2004,03:03,1075.25,1075.25,1075.25,1075.25,55,0,55.00
03/04/2004,03:06,1075.25,1075.25,1075.25,1075.25,10,0,10.00
03/04/2004,03:07,1075.25,1075.25,1075.25,1075.25,4,0,4.00
03/04/2004,03:08,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/04/2004,03:10,1075.25,1075.25,1075.25,1075.25,15,0,15.00
03/04/2004,03:11,1075.25,1075.25,1075.25,1075.25,17,0,17.00
03/04/2004,03:13,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/04/2004,03:17,1075.25,1075.25,1075.25,1075.25,3,0,3.00
03/04/2004,03:18,1075.25,1075.25,1075.25,1075.25,6,0,6.00
03/04/2004,03:20,1075.25,1075.25,1075.25,1075.25,5,0,5.00
03/04/2004,03:21,1075.25,1075.25,1075.25,1075.25,13,0,13.00
03/04/2004,03:22,1075.50,1075.50,1075.50,1075.50,13,0,13.00
03/04/2004,03:23,1075.50,1075.50,1075.50,1075.50,1,0,1.00
03/04/2004,03:24,1075.50,1075.50,1075.50,1075.50,1,0,1.00
03/04/2004,03:25,1075.50,1075.50,1075.50,1075.50,3,0,3.00
03/04/2004,03:27,1075.75,1075.75,1075.75,1075.75,71,0,71.00
03/04/2004,03:28,1075.75,1075.75,1075.75,1075.75,3,0,3.00
03/04/2004,03:29,1075.75,1075.75,1075.75,1075.75,14,0,14.00
03/04/2004,03:30,1075.50,1075.50,1075.50,1075.50,0,11,11.00
03/04/2004,03:31,1075.75,1075.75,1075.75,1075.75,10,0,10.00
03/04/2004,03:32,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/04/2004,03:34,1075.50,1075.50,1075.50,1075.50,0,10,10.00
03/04/2004,03:35,1075.50,1075.50,1075.50,1075.50,0,8,8.00
03/04/2004,03:36,1075.50,1075.50,1075.50,1075.50,0,31,31.00
03/04/2004,03:37,1075.50,1075.50,1075.50,1075.50,0,11,11.00
03/04/2004,03:40,1075.50,1075.50,1075.50,1075.50,0,10,10.00
03/04/2004,03:41,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/04/2004,03:42,1075.50,1075.50,1075.25,1075.25,0,9,9.00
03/04/2004,03:43,1075.50,1075.50,1075.50,1075.50,2,0,2.00
03/04/2004,03:44,1075.50,1075.50,1075.50,1075.50,1,0,1.00
03/04/2004,03:45,1075.50,1075.50,1075.50,1075.50,55,0,55.00
03/04/2004,03:48,1075.25,1075.25,1075.25,1075.25,0,52,52.00
03/04/2004,03:49,1075.25,1075.25,1075.25,1075.25,0,75,75.00
03/04/2004,03:50,1075.25,1075.25,1075.25,1075.25,0,23,23.00
03/04/2004,03:51,1075.25,1075.25,1075.25,1075.25,0,20,20.00
03/04/2004,03:52,1075.00,1075.25,1075.00,1075.25,35,1,36.00
03/04/2004,03:54,1075.25,1075.25,1075.00,1075.00,5,25,30.00
03/04/2004,03:55,1075.00,1075.00,1075.00,1075.00,0,15,15.00
03/04/2004,03:57,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/04/2004,03:58,1075.25,1075.25,1075.25,1075.25,54,0,54.00
03/04/2004,03:59,1075.25,1075.25,1075.25,1075.25,5,0,5.00
03/04/2004,04:00,1075.25,1075.25,1075.25,1075.25,7,0,7.00
03/04/2004,04:02,1075.25,1075.25,1075.25,1075.25,11,0,11.00
03/04/2004,04:05,1075.25,1075.25,1075.25,1075.25,9,0,9.00
03/04/2004,04:06,1075.25,1075.25,1075.25,1075.25,5,0,5.00
03/04/2004,04:07,1075.25,1075.25,1075.25,1075.25,4,0,4.00
03/04/2004,04:08,1075.25,1075.25,1075.25,1075.25,2,0,2.00
03/04/2004,04:09,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/04/2004,04:12,1075.25,1075.25,1075.25,1075.25,6,0,6.00
03/04/2004,04:13,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/04/2004,04:17,1075.50,1075.50,1075.25,1075.25,5,5,10.00
03/04/2004,04:18,1075.25,1075.25,1075.25,1075.25,0,26,26.00
03/04/2004,04:19,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/04/2004,04:20,1075.25,1075.25,1075.25,1075.25,14,0,14.00
03/04/2004,04:21,1075.25,1075.25,1075.25,1075.25,17,0,17.00
03/04/2004,04:22,1075.50,1075.50,1075.50,1075.50,50,0,50.00
03/04/2004,04:23,1075.25,1075.25,1075.25,1075.25,0,1,1.00
03/04/2004,04:26,1075.25,1075.25,1075.25,1075.25,0,9,9.00
03/04/2004,04:29,1075.25,1075.25,1075.25,1075.25,0,8,8.00
03/04/2004,04:30,1075.25,1075.25,1075.25,1075.25,0,1,1.00
03/04/2004,04:32,1075.25,1075.25,1075.25,1075.25,0,9,9.00
03/04/2004,04:33,1075.50,1075.50,1075.50,1075.50,2,0,2.00
03/04/2004,04:36,1075.50,1075.50,1075.50,1075.50,9,0,9.00
03/04/2004,04:37,1075.25,1075.25,1075.25,1075.25,0,2,2.00
03/04/2004,04:39,1075.50,1075.50,1075.50,1075.50,1,0,1.00
03/04/2004,04:44,1075.50,1075.50,1075.50,1075.50,11,0,11.00
03/04/2004,04:45,1075.50,1075.50,1075.50,1075.50,1,0,1.00
03/04/2004,04:50,1075.25,1075.25,1075.25,1075.25,0,76,76.00
03/04/2004,04:51,1075.00,1075.00,1075.00,1075.00,0,25,25.00
03/04/2004,04:55,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/04/2004,04:56,1075.25,1075.25,1075.25,1075.25,20,0,20.00
03/04/2004,04:57,1075.25,1075.25,1075.25,1075.25,10,0,10.00
03/04/2004,04:58,1075.00,1075.00,1075.00,1075.00,0,4,4.00
03/04/2004,04:59,1075.00,1075.00,1075.00,1075.00,0,10,10.00
03/04/2004,05:00,1075.00,1075.00,1075.00,1075.00,0,63,63.00
03/04/2004,05:01,1075.00,1075.00,1074.25,1074.75,6,425,431.00
03/04/2004,05:02,1074.50,1074.75,1074.25,1074.50,62,36,98.00
03/04/2004,05:03,1074.50,1074.50,1074.50,1074.50,41,0,41.00
03/04/2004,05:04,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/04/2004,05:05,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/04/2004,05:06,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/04/2004,05:07,1074.50,1074.50,1074.00,1074.00,17,79,96.00
03/04/2004,05:08,1074.25,1074.25,1074.25,1074.25,14,0,14.00
03/04/2004,05:09,1074.25,1074.25,1074.25,1074.25,6,0,6.00
03/04/2004,05:10,1074.25,1074.25,1074.25,1074.25,11,0,11.00
03/04/2004,05:11,1074.25,1074.25,1074.25,1074.25,5,0,5.00
03/04/2004,05:12,1074.25,1074.25,1074.25,1074.25,30,0,30.00
03/04/2004,05:13,1074.00,1074.00,1074.00,1074.00,0,88,88.00
03/04/2004,05:15,1074.25,1074.25,1074.25,1074.25,116,0,116.00
03/04/2004,05:17,1074.50,1074.50,1074.50,1074.50,4,0,4.00
03/04/2004,05:18,1074.50,1074.50,1074.50,1074.50,46,0,46.00
03/04/2004,05:20,1074.50,1074.50,1074.50,1074.50,23,0,23.00
03/04/2004,05:21,1074.75,1074.75,1074.75,1074.75,2,0,2.00
03/04/2004,05:23,1074.75,1074.75,1074.75,1074.75,54,0,54.00
03/04/2004,05:24,1074.75,1074.75,1074.75,1074.75,10,0,10.00
03/04/2004,05:26,1074.75,1074.75,1074.75,1074.75,50,0,50.00
03/04/2004,05:28,1074.50,1074.50,1074.50,1074.50,0,50,50.00
03/04/2004,05:29,1074.50,1074.50,1074.50,1074.50,0,38,38.00
03/04/2004,05:30,1074.50,1074.50,1074.50,1074.50,0,25,25.00
03/04/2004,05:31,1074.50,1074.50,1074.50,1074.50,0,2,2.00
03/04/2004,05:32,1074.50,1074.50,1074.25,1074.25,0,81,81.00
03/04/2004,05:33,1074.25,1074.25,1074.25,1074.25,0,50,50.00
03/04/2004,05:34,1074.25,1074.25,1074.25,1074.25,0,110,110.00
03/04/2004,05:35,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/04/2004,05:36,1074.25,1074.25,1074.25,1074.25,0,70,70.00
03/04/2004,05:37,1074.25,1074.25,1074.25,1074.25,0,11,11.00
03/04/2004,05:39,1074.25,1074.25,1074.25,1074.25,0,100,100.00
03/04/2004,05:40,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/04/2004,05:43,1074.25,1074.25,1074.25,1074.25,0,117,117.00
03/04/2004,05:44,1074.25,1074.50,1074.25,1074.50,20,6,26.00
03/04/2004,05:45,1074.50,1074.50,1074.50,1074.50,10,0,10.00
03/04/2004,05:47,1074.50,1074.50,1074.25,1074.25,1,82,83.00
03/04/2004,05:48,1074.00,1074.00,1074.00,1074.00,0,83,83.00
03/04/2004,05:49,1074.00,1074.00,1073.75,1074.00,74,33,107.00
03/04/2004,05:50,1074.25,1074.25,1074.25,1074.25,100,0,100.00
03/04/2004,05:52,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/04/2004,05:53,1074.25,1074.25,1074.25,1074.25,4,0,4.00
03/04/2004,05:54,1074.25,1074.25,1074.25,1074.25,68,0,68.00
03/04/2004,05:55,1074.25,1074.25,1074.25,1074.25,5,0,5.00
03/04/2004,05:56,1074.25,1074.25,1074.25,1074.25,3,0,3.00
03/04/2004,05:59,1074.50,1074.50,1074.25,1074.25,1,49,50.00
03/04/2004,06:01,1074.25,1074.25,1074.25,1074.25,0,11,11.00
03/04/2004,06:08,1074.25,1074.25,1074.25,1074.25,0,4,4.00
03/04/2004,06:09,1074.25,1074.25,1074.25,1074.25,0,20,20.00
03/04/2004,06:10,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/04/2004,06:11,1074.25,1074.50,1074.25,1074.50,45,0,45.00
03/04/2004,06:13,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/04/2004,06:14,1074.25,1074.25,1074.25,1074.25,0,18,18.00
03/04/2004,06:15,1074.25,1074.25,1074.25,1074.25,0,59,59.00
03/04/2004,06:16,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/04/2004,06:17,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/04/2004,06:19,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/04/2004,06:23,1074.25,1074.25,1074.25,1074.25,0,11,11.00
03/04/2004,06:25,1074.50,1074.50,1074.50,1074.50,133,0,133.00
03/04/2004,06:26,1074.50,1074.50,1074.50,1074.50,12,0,12.00
03/04/2004,06:27,1074.50,1074.50,1074.50,1074.50,4,0,4.00
03/04/2004,06:28,1074.50,1074.75,1074.50,1074.75,16,0,16.00
03/04/2004,06:29,1074.75,1074.75,1074.75,1074.75,106,0,106.00
03/04/2004,06:31,1075.00,1075.00,1075.00,1075.00,59,0,59.00
03/04/2004,06:32,1075.25,1075.25,1075.00,1075.25,7,1,8.00
03/04/2004,06:33,1075.00,1075.25,1075.00,1075.25,83,16,99.00
03/04/2004,06:35,1075.25,1075.25,1075.00,1075.00,5,10,15.00
03/04/2004,06:36,1075.00,1075.00,1074.75,1075.00,2,61,63.00
03/04/2004,06:37,1075.00,1075.00,1075.00,1075.00,10,0,10.00
03/04/2004,06:38,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/04/2004,06:40,1075.00,1075.00,1075.00,1075.00,5,0,5.00
03/04/2004,06:42,1075.00,1075.00,1075.00,1075.00,5,0,5.00
03/04/2004,06:43,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/04/2004,06:44,1075.00,1075.00,1075.00,1075.00,21,0,21.00
03/04/2004,06:45,1075.00,1075.25,1075.00,1075.00,38,6,44.00
03/04/2004,06:46,1075.00,1075.25,1075.00,1075.00,6,33,39.00
03/04/2004,06:47,1075.00,1075.00,1074.75,1074.75,0,70,70.00
03/04/2004,06:48,1074.75,1075.00,1074.75,1075.00,28,10,38.00
03/04/2004,06:49,1075.00,1075.00,1075.00,1075.00,7,0,7.00
03/04/2004,06:50,1074.75,1074.75,1074.50,1074.75,7,31,38.00
03/04/2004,06:51,1074.75,1074.75,1074.75,1074.75,4,0,4.00
03/04/2004,06:52,1074.75,1074.75,1074.75,1074.75,3,0,3.00
03/04/2004,06:53,1074.75,1074.75,1074.75,1074.75,2,0,2.00
03/04/2004,06:54,1074.75,1075.00,1074.75,1075.00,76,0,76.00
03/04/2004,06:55,1075.00,1075.25,1075.00,1075.25,4,0,4.00
03/04/2004,06:56,1075.00,1075.00,1075.00,1075.00,0,7,7.00
03/04/2004,06:57,1075.00,1075.25,1075.00,1075.25,15,25,40.00
03/04/2004,06:58,1075.50,1075.50,1075.25,1075.25,57,27,84.00
03/04/2004,06:59,1075.25,1075.50,1075.25,1075.25,41,3,44.00
03/04/2004,07:00,1075.50,1075.75,1075.50,1075.50,36,5,41.00
03/04/2004,07:01,1075.50,1075.50,1075.50,1075.50,0,58,58.00
03/04/2004,07:02,1075.50,1075.75,1075.50,1075.75,5,3,8.00
03/04/2004,07:04,1075.75,1075.75,1075.50,1075.75,142,3,145.00
03/04/2004,07:05,1076.00,1076.00,1075.75,1075.75,80,4,84.00
03/04/2004,07:06,1075.75,1076.00,1075.75,1076.00,5,5,10.00
03/04/2004,07:07,1075.75,1076.00,1075.75,1076.00,1,6,7.00
03/04/2004,07:08,1076.00,1076.00,1075.75,1075.75,1,41,42.00
03/04/2004,07:09,1075.50,1075.75,1075.50,1075.50,100,45,145.00
03/04/2004,07:10,1075.75,1075.75,1075.50,1075.50,78,5,83.00
03/04/2004,07:11,1075.50,1076.00,1075.50,1075.75,410,13,423.00
03/04/2004,07:12,1076.00,1076.00,1075.75,1075.75,3,7,10.00
03/04/2004,07:13,1076.00,1076.00,1075.75,1075.75,8,10,18.00
03/04/2004,07:14,1075.75,1076.25,1075.75,1076.25,355,15,370.00
03/04/2004,07:15,1076.25,1076.25,1076.00,1076.00,32,281,313.00
03/04/2004,07:16,1076.25,1076.50,1075.75,1076.00,312,204,516.00
03/04/2004,07:17,1076.00,1076.00,1075.75,1075.75,0,17,17.00
03/04/2004,07:18,1076.00,1076.25,1075.75,1076.00,43,3,46.00
03/04/2004,07:19,1076.00,1076.00,1075.75,1076.00,39,4,43.00
03/04/2004,07:20,1076.00,1076.00,1075.75,1076.00,43,1,44.00
03/04/2004,07:21,1076.25,1076.25,1075.75,1075.75,3,12,15.00
03/04/2004,07:22,1075.75,1076.00,1075.75,1075.75,1,29,30.00
03/04/2004,07:23,1075.75,1075.75,1075.75,1075.75,0,45,45.00
03/04/2004,07:24,1075.75,1076.00,1075.50,1075.50,2,32,34.00
03/04/2004,07:25,1075.75,1076.25,1075.75,1076.00,224,50,274.00
03/04/2004,07:26,1076.25,1076.25,1076.00,1076.00,2,163,165.00
03/04/2004,07:27,1076.00,1076.00,1076.00,1076.00,0,9,9.00
03/04/2004,07:28,1076.00,1076.25,1075.75,1076.25,181,67,248.00
03/04/2004,07:29,1076.25,1076.75,1076.00,1076.50,387,13,400.00
03/04/2004,07:30,1076.50,1076.50,1076.25,1076.50,1,200,201.00
03/04/2004,07:31,1076.00,1076.75,1075.75,1076.75,184,94,278.00
03/04/2004,07:32,1076.75,1076.75,1076.00,1076.00,72,390,462.00
03/04/2004,07:33,1076.00,1076.25,1076.00,1076.00,5,20,25.00
03/04/2004,07:34,1076.25,1076.25,1076.00,1076.00,5,110,115.00
03/04/2004,07:35,1075.75,1076.00,1075.75,1076.00,56,4,60.00
03/04/2004,07:36,1076.00,1076.00,1075.75,1075.75,2,9,11.00
03/04/2004,07:37,1075.75,1075.75,1075.50,1075.75,7,100,107.00
03/04/2004,07:38,1075.50,1075.50,1075.25,1075.50,98,167,265.00
03/04/2004,07:39,1075.50,1075.75,1075.25,1075.50,51,14,65.00
03/04/2004,07:40,1075.50,1075.50,1075.25,1075.25,51,3,54.00
03/04/2004,07:41,1075.50,1075.75,1075.50,1075.50,113,1,114.00
03/04/2004,07:42,1075.50,1075.75,1075.50,1075.75,1,1,2.00
03/04/2004,07:43,1075.75,1075.75,1075.50,1075.75,19,12,31.00
03/04/2004,07:44,1075.75,1075.75,1075.50,1075.75,21,74,95.00
03/04/2004,07:45,1075.75,1075.75,1075.75,1075.75,11,0,11.00
03/04/2004,07:46,1075.50,1075.75,1075.50,1075.50,10,2,12.00
03/04/2004,07:47,1075.75,1075.75,1075.50,1075.50,294,2,296.00
03/04/2004,07:48,1075.50,1075.50,1075.50,1075.50,0,4,4.00
03/04/2004,07:49,1075.50,1075.50,1075.25,1075.50,7,206,213.00
03/04/2004,07:50,1075.50,1075.75,1075.50,1075.75,69,4,73.00
03/04/2004,07:51,1075.75,1075.75,1075.50,1075.50,2,2,4.00
03/04/2004,07:52,1075.50,1075.50,1075.50,1075.50,0,29,29.00
03/04/2004,07:53,1075.75,1075.75,1075.50,1075.50,97,24,121.00
03/04/2004,07:54,1075.75,1075.75,1075.50,1075.50,3,1,4.00
03/04/2004,07:55,1075.50,1075.50,1075.25,1075.25,29,57,86.00
03/04/2004,07:56,1075.25,1075.50,1075.00,1075.25,62,165,227.00
03/04/2004,07:57,1075.50,1075.75,1075.25,1075.50,79,8,87.00
03/04/2004,07:58,1075.50,1075.50,1075.50,1075.50,0,35,35.00
03/04/2004,07:59,1075.75,1075.75,1075.50,1075.50,2,40,42.00
03/04/2004,08:00,1075.50,1075.75,1075.50,1075.50,2,251,253.00
03/04/2004,08:01,1075.50,1075.75,1075.50,1075.75,38,7,45.00
03/04/2004,08:02,1075.75,1075.75,1075.50,1075.75,9,10,19.00
03/04/2004,08:03,1075.50,1075.75,1075.50,1075.50,24,16,40.00
03/04/2004,08:04,1075.50,1076.00,1075.50,1075.75,173,56,229.00
03/04/2004,08:06,1076.00,1076.00,1075.75,1075.75,90,73,163.00
03/04/2004,08:07,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/04/2004,08:08,1075.75,1075.75,1075.50,1075.50,0,3,3.00
03/04/2004,08:09,1075.50,1076.00,1075.50,1076.00,105,3,108.00
03/04/2004,08:10,1076.00,1076.00,1075.75,1075.75,2,4,6.00
03/04/2004,08:11,1076.00,1076.00,1075.75,1075.75,3,10,13.00
03/04/2004,08:12,1076.00,1076.00,1075.75,1075.75,1,34,35.00
03/04/2004,08:13,1075.50,1075.50,1075.25,1075.25,0,273,273.00
03/04/2004,08:14,1075.25,1075.25,1075.25,1075.25,0,107,107.00
03/04/2004,08:15,1075.25,1075.50,1075.25,1075.25,101,14,115.00
03/04/2004,08:16,1075.50,1075.75,1075.50,1075.50,180,6,186.00
03/04/2004,08:17,1075.75,1075.75,1075.50,1075.75,2,130,132.00
03/04/2004,08:18,1075.50,1075.75,1075.50,1075.75,1,10,11.00
03/04/2004,08:19,1075.75,1075.75,1075.50,1075.50,1,1,2.00
03/04/2004,08:20,1075.75,1075.75,1075.50,1075.75,10,2,12.00
03/04/2004,08:21,1075.50,1075.50,1075.50,1075.50,0,25,25.00
03/04/2004,08:22,1075.75,1075.75,1075.50,1075.75,4,31,35.00
03/04/2004,08:23,1075.75,1075.75,1075.50,1075.50,1,26,27.00
03/04/2004,08:24,1075.50,1075.75,1075.50,1075.50,1,8,9.00
03/04/2004,08:25,1075.50,1075.50,1075.25,1075.25,0,55,55.00
03/04/2004,08:26,1075.25,1075.50,1075.25,1075.50,56,1,57.00
03/04/2004,08:27,1075.50,1075.50,1075.25,1075.50,106,5,111.00
03/04/2004,08:28,1075.50,1075.50,1075.25,1075.50,80,134,214.00
03/04/2004,08:29,1075.50,1075.50,1075.00,1075.25,153,136,289.00
03/04/2004,08:30,1075.00,1075.50,1075.00,1075.25,483,440,923.00
03/04/2004,08:31,1075.25,1075.75,1075.00,1075.75,2039,1258,3297.00
03/04/2004,08:32,1075.50,1075.75,1075.25,1075.50,379,623,1002.00
03/04/2004,08:33,1075.50,1075.75,1075.25,1075.50,1065,448,1513.00
03/04/2004,08:34,1075.50,1075.75,1075.50,1075.50,392,84,476.00
03/04/2004,08:35,1075.50,1075.75,1075.00,1075.25,269,1376,1645.00
03/04/2004,08:36,1075.25,1075.50,1075.00,1075.50,730,233,963.00
03/04/2004,08:37,1075.50,1075.75,1075.25,1075.50,1521,283,1804.00
03/04/2004,08:38,1075.25,1075.50,1074.75,1074.75,650,1243,1893.00
03/04/2004,08:39,1074.75,1075.25,1074.50,1074.75,967,1088,2055.00
03/04/2004,08:40,1074.75,1075.00,1074.50,1075.00,658,417,1075.00
03/04/2004,08:41,1075.00,1075.25,1074.75,1075.25,609,143,752.00
03/04/2004,08:42,1075.25,1075.75,1075.25,1075.50,1192,339,1531.00
03/04/2004,08:43,1075.75,1076.25,1075.50,1076.00,2053,567,2620.00
03/04/2004,08:44,1076.00,1076.00,1075.75,1075.75,1852,669,2521.00
03/04/2004,08:45,1075.75,1076.00,1075.50,1075.50,606,553,1159.00
03/04/2004,08:46,1075.75,1076.50,1075.50,1076.25,1105,576,1681.00
03/04/2004,08:47,1076.00,1076.75,1076.00,1076.50,1486,515,2001.00
03/04/2004,08:48,1076.75,1076.75,1076.00,1076.25,529,1448,1977.00
03/04/2004,08:49,1076.50,1076.50,1076.00,1076.00,520,788,1308.00
03/04/2004,08:50,1076.00,1076.25,1075.75,1076.00,682,1688,2370.00
03/04/2004,08:51,1076.00,1076.50,1075.50,1076.25,706,852,1558.00
03/04/2004,08:52,1076.25,1076.50,1076.25,1076.25,4,363,367.00
03/04/2004,08:53,1076.25,1076.75,1076.00,1076.25,708,602,1310.00
03/04/2004,08:54,1076.25,1076.50,1076.00,1076.00,52,543,595.00
03/04/2004,08:55,1076.25,1076.50,1076.00,1076.25,1049,1591,2640.00
03/04/2004,08:56,1076.25,1076.50,1076.00,1076.50,508,690,1198.00
03/04/2004,08:57,1076.50,1076.75,1076.25,1076.25,899,247,1146.00
03/04/2004,08:58,1076.25,1077.00,1076.25,1076.50,1767,795,2562.00
03/04/2004,08:59,1076.50,1077.00,1076.25,1076.50,619,695,1314.00
03/04/2004,09:00,1076.50,1076.50,1076.00,1076.25,391,588,979.00
03/04/2004,09:01,1076.25,1076.75,1076.00,1076.25,1043,772,1815.00
03/04/2004,09:02,1076.25,1076.50,1076.00,1076.00,855,1725,2580.00
03/04/2004,09:03,1076.00,1076.00,1075.25,1075.50,557,2061,2618.00
03/04/2004,09:04,1075.50,1075.75,1075.00,1075.25,557,1348,1905.00
03/04/2004,09:05,1075.00,1075.75,1075.00,1075.75,1974,637,2611.00
03/04/2004,09:06,1075.75,1076.00,1075.50,1075.75,1737,801,2538.00
03/04/2004,09:07,1075.75,1075.75,1075.25,1075.75,675,408,1083.00
03/04/2004,09:08,1075.75,1076.25,1075.50,1076.00,1042,388,1430.00
03/04/2004,09:09,1076.00,1076.00,1075.50,1075.75,245,1683,1928.00
03/04/2004,09:10,1075.75,1076.00,1075.50,1075.75,436,274,710.00
03/04/2004,09:11,1076.00,1076.00,1075.50,1075.75,457,593,1050.00
03/04/2004,09:12,1075.75,1075.75,1075.25,1075.25,811,836,1647.00
03/04/2004,09:13,1075.25,1076.00,1075.25,1075.75,673,274,947.00
03/04/2004,09:14,1075.75,1075.75,1075.00,1075.25,175,726,901.00
03/04/2004,09:15,1075.25,1075.25,1074.75,1075.00,872,809,1681.00
03/04/2004,09:16,1075.00,1075.25,1074.75,1074.75,307,1763,2070.00
03/04/2004,09:17,1074.75,1074.75,1074.00,1074.25,736,2639,3375.00
03/04/2004,09:18,1074.25,1074.75,1074.00,1074.75,1413,394,1807.00
03/04/2004,09:19,1074.75,1074.75,1074.00,1074.25,908,1660,2568.00
03/04/2004,09:20,1074.50,1074.50,1073.75,1073.75,175,2254,2429.00
03/04/2004,09:21,1074.00,1074.50,1074.00,1074.25,1287,411,1698.00
03/04/2004,09:22,1074.25,1074.50,1073.75,1074.25,731,832,1563.00
03/04/2004,09:23,1074.00,1074.50,1074.00,1074.50,1233,1365,2598.00
03/04/2004,09:24,1074.25,1074.75,1074.00,1074.50,747,215,962.00
03/04/2004,09:25,1074.75,1075.00,1074.50,1075.00,971,82,1053.00
03/04/2004,09:26,1075.00,1075.50,1074.75,1075.25,3056,598,3654.00
03/04/2004,09:27,1075.25,1075.50,1075.00,1075.50,1233,98,1331.00
03/04/2004,09:28,1075.25,1075.50,1074.75,1075.00,708,1719,2427.00
03/04/2004,09:29,1075.00,1075.25,1074.75,1075.00,238,469,707.00
03/04/2004,09:30,1075.00,1075.50,1074.75,1075.25,1674,682,2356.00
03/04/2004,09:31,1075.25,1075.75,1075.00,1075.50,799,330,1129.00
03/04/2004,09:32,1075.50,1076.00,1075.25,1075.75,1520,650,2170.00
03/04/2004,09:33,1075.75,1075.75,1075.25,1075.25,104,1409,1513.00
03/04/2004,09:34,1075.25,1075.50,1075.00,1075.25,634,168,802.00
03/04/2004,09:35,1075.25,1075.50,1075.00,1075.25,18,480,498.00
03/04/2004,09:36,1075.25,1075.25,1074.75,1074.75,269,1846,2115.00
03/04/2004,09:37,1074.75,1075.00,1074.75,1074.75,33,357,390.00
03/04/2004,09:38,1074.75,1075.25,1074.75,1075.25,670,40,710.00
03/04/2004,09:39,1075.00,1075.25,1074.75,1075.00,258,807,1065.00
03/04/2004,09:40,1075.00,1075.25,1074.50,1075.00,581,324,905.00
03/04/2004,09:41,1074.75,1075.00,1074.75,1075.00,14,219,233.00
03/04/2004,09:42,1075.00,1075.00,1074.75,1074.75,488,74,562.00
03/04/2004,09:43,1075.00,1075.00,1074.75,1075.00,43,103,146.00
03/04/2004,09:44,1075.00,1075.25,1074.75,1075.00,594,818,1412.00
03/04/2004,09:45,1075.00,1075.00,1073.50,1073.75,485,3636,4121.00
03/04/2004,09:46,1073.75,1074.50,1073.75,1074.25,1022,825,1847.00
03/04/2004,09:47,1074.25,1074.50,1074.00,1074.25,653,214,867.00
03/04/2004,09:48,1074.50,1074.50,1074.25,1074.50,239,13,252.00
03/04/2004,09:49,1074.50,1075.00,1074.50,1074.50,1024,136,1160.00
03/04/2004,09:50,1074.75,1074.75,1074.25,1074.50,104,324,428.00
03/04/2004,09:51,1074.50,1074.50,1074.25,1074.50,50,39,89.00
03/04/2004,09:52,1074.25,1074.50,1074.25,1074.25,11,185,196.00
03/04/2004,09:53,1074.25,1074.50,1074.25,1074.50,20,19,39.00
03/04/2004,09:54,1074.50,1074.75,1074.50,1074.75,767,24,791.00
03/04/2004,09:55,1074.75,1075.25,1074.75,1075.00,648,237,885.00
03/04/2004,09:56,1075.00,1075.25,1074.75,1075.00,176,53,229.00
03/04/2004,09:57,1075.00,1075.00,1074.50,1074.75,596,1586,2182.00
03/04/2004,09:58,1074.75,1074.75,1073.75,1074.25,423,1820,2243.00
03/04/2004,09:59,1074.00,1074.75,1074.00,1074.75,1276,138,1414.00
03/04/2004,10:00,1074.75,1075.00,1074.50,1074.75,297,171,468.00
03/04/2004,10:01,1074.75,1074.75,1074.50,1074.50,501,1145,1646.00
03/04/2004,10:02,1074.75,1074.75,1074.50,1074.75,504,3,507.00
03/04/2004,10:03,1074.50,1074.75,1074.50,1074.75,433,3,436.00
03/04/2004,10:04,1074.75,1075.25,1074.75,1074.75,377,71,448.00
03/04/2004,10:05,1074.75,1075.00,1074.50,1075.00,349,294,643.00
03/04/2004,10:06,1075.00,1075.25,1074.75,1075.00,521,40,561.00
03/04/2004,10:07,1075.00,1075.75,1075.00,1075.25,1622,881,2503.00
03/04/2004,10:08,1075.50,1076.00,1075.25,1075.75,1732,268,2000.00
03/04/2004,10:09,1075.75,1075.75,1075.50,1075.50,161,381,542.00
03/04/2004,10:10,1075.50,1075.50,1075.25,1075.25,954,457,1411.00
03/04/2004,10:11,1075.25,1075.75,1075.25,1075.75,494,59,553.00
03/04/2004,10:12,1075.50,1075.75,1075.50,1075.50,35,608,643.00
03/04/2004,10:13,1075.75,1076.00,1075.50,1075.75,1230,961,2191.00
03/04/2004,10:14,1075.75,1076.25,1075.75,1076.00,992,258,1250.00
03/04/2004,10:15,1075.75,1076.25,1075.50,1076.00,690,480,1170.00
03/04/2004,10:16,1076.00,1076.25,1076.00,1076.00,370,282,652.00
03/04/2004,10:17,1076.25,1076.50,1076.00,1076.00,1303,810,2113.00
03/04/2004,10:18,1076.00,1076.50,1076.00,1076.50,426,110,536.00
03/04/2004,10:19,1076.50,1077.25,1076.25,1077.00,5038,2408,7446.00
03/04/2004,10:20,1076.75,1077.50,1076.75,1077.00,2887,1936,4823.00
03/04/2004,10:21,1077.00,1077.50,1077.00,1077.25,2106,1310,3416.00
03/04/2004,10:22,1077.00,1077.50,1076.50,1076.75,583,928,1511.00
03/04/2004,10:23,1077.00,1077.00,1076.50,1076.75,36,344,380.00
03/04/2004,10:24,1076.50,1077.00,1076.50,1076.75,1062,306,1368.00
03/04/2004,10:25,1077.00,1077.50,1076.75,1077.25,1815,390,2205.00
03/04/2004,10:26,1077.25,1077.25,1077.00,1077.00,310,87,397.00
03/04/2004,10:27,1077.00,1077.50,1077.00,1077.00,810,487,1297.00
03/04/2004,10:28,1077.00,1077.25,1077.00,1077.00,6,81,87.00
03/04/2004,10:29,1077.25,1077.25,1076.75,1076.75,101,527,628.00
03/04/2004,10:30,1076.75,1077.00,1076.50,1076.50,50,351,401.00
03/04/2004,10:31,1076.75,1076.75,1076.00,1076.25,138,1442,1580.00
03/04/2004,10:32,1076.00,1076.50,1076.00,1076.25,592,700,1292.00
03/04/2004,10:33,1076.25,1076.50,1076.00,1076.00,20,596,616.00
03/04/2004,10:34,1076.00,1076.50,1076.00,1076.25,734,1106,1840.00
03/04/2004,10:35,1076.00,1076.25,1076.00,1076.25,278,15,293.00
03/04/2004,10:36,1076.25,1076.25,1076.00,1076.25,121,66,187.00
03/04/2004,10:37,1076.00,1076.25,1076.00,1076.00,235,187,422.00
03/04/2004,10:38,1076.00,1076.50,1076.00,1076.50,492,44,536.00
03/04/2004,10:39,1076.25,1076.25,1075.75,1076.00,442,851,1293.00
03/04/2004,10:40,1076.00,1076.25,1075.75,1076.25,378,261,639.00
03/04/2004,10:41,1076.00,1076.25,1076.00,1076.25,1003,50,1053.00
03/04/2004,10:42,1076.25,1076.25,1075.75,1076.00,57,181,238.00
03/04/2004,10:43,1076.00,1076.00,1075.75,1076.00,1021,588,1609.00
03/04/2004,10:44,1075.75,1076.25,1075.75,1076.00,613,105,718.00
03/04/2004,10:45,1076.00,1076.25,1076.00,1076.25,4,230,234.00
03/04/2004,10:46,1076.25,1076.50,1075.75,1076.50,855,127,982.00
03/04/2004,10:47,1076.50,1076.50,1076.25,1076.50,1007,169,1176.00
03/04/2004,10:48,1076.50,1076.50,1076.00,1076.25,200,499,699.00
03/04/2004,10:49,1076.25,1076.50,1076.00,1076.50,601,12,613.00
03/04/2004,10:50,1076.25,1076.50,1076.25,1076.25,43,213,256.00
03/04/2004,10:51,1076.50,1076.50,1076.25,1076.25,24,330,354.00
03/04/2004,10:52,1076.25,1076.25,1076.00,1076.00,64,335,399.00
03/04/2004,10:53,1076.00,1076.25,1076.00,1076.25,164,8,172.00
03/04/2004,10:54,1076.50,1076.50,1076.00,1076.25,4,236,240.00
03/04/2004,10:55,1076.25,1076.50,1076.00,1076.25,678,192,870.00
03/04/2004,10:56,1076.25,1076.25,1076.00,1076.00,20,8,28.00
03/04/2004,10:57,1076.25,1076.50,1076.00,1076.25,495,398,893.00
03/04/2004,10:58,1076.25,1076.50,1076.25,1076.50,52,110,162.00
03/04/2004,10:59,1076.50,1076.75,1076.25,1076.50,786,570,1356.00
03/04/2004,11:00,1076.50,1077.00,1076.50,1076.50,677,210,887.00
03/04/2004,11:01,1076.75,1076.75,1076.50,1076.75,476,19,495.00
03/04/2004,11:02,1076.75,1077.00,1076.75,1076.75,137,34,171.00
03/04/2004,11:03,1076.75,1077.00,1076.75,1076.75,1,261,262.00
03/04/2004,11:04,1076.75,1077.25,1076.75,1077.00,646,236,882.00
03/04/2004,11:05,1077.00,1077.25,1076.75,1077.00,29,175,204.00
03/04/2004,11:06,1077.00,1077.00,1076.75,1077.00,174,29,203.00
03/04/2004,11:07,1076.75,1077.00,1076.75,1077.00,13,35,48.00
03/04/2004,11:08,1077.00,1077.00,1076.75,1076.75,39,5,44.00
03/04/2004,11:09,1076.75,1077.25,1076.75,1077.00,431,120,551.00
03/04/2004,11:10,1076.75,1077.00,1076.75,1077.00,72,26,98.00
03/04/2004,11:11,1077.00,1077.50,1077.00,1077.25,1419,395,1814.00
03/04/2004,11:12,1077.25,1077.25,1077.00,1077.25,232,13,245.00
03/04/2004,11:13,1077.25,1077.50,1077.00,1077.25,271,256,527.00
03/04/2004,11:14,1077.25,1077.50,1077.00,1077.50,75,330,405.00
03/04/2004,11:15,1077.25,1077.75,1077.25,1077.50,1196,503,1699.00
03/04/2004,11:16,1077.50,1077.75,1077.25,1077.25,86,430,516.00
03/04/2004,11:17,1077.50,1077.75,1077.25,1077.50,854,227,1081.00
03/04/2004,11:18,1077.50,1077.50,1077.00,1077.25,149,954,1103.00
03/04/2004,11:19,1077.25,1077.25,1076.50,1076.50,46,1366,1412.00
03/04/2004,11:20,1076.50,1076.75,1076.50,1076.50,326,215,541.00
03/04/2004,11:21,1076.50,1076.75,1076.25,1076.75,94,980,1074.00
03/04/2004,11:22,1076.50,1076.75,1076.50,1076.50,21,325,346.00
03/04/2004,11:23,1076.50,1076.75,1076.50,1076.50,139,341,480.00
03/04/2004,11:24,1076.50,1077.00,1076.00,1076.75,1120,998,2118.00
03/04/2004,11:25,1077.00,1077.00,1076.50,1076.75,40,297,337.00
03/04/2004,11:26,1076.75,1076.75,1076.25,1076.50,272,193,465.00
03/04/2004,11:27,1076.75,1076.75,1076.50,1076.75,12,7,19.00
03/04/2004,11:28,1076.50,1076.75,1076.50,1076.50,2,7,9.00
03/04/2004,11:29,1076.75,1076.75,1076.50,1076.50,44,73,117.00
03/04/2004,11:30,1076.75,1076.75,1076.50,1076.50,9,4,13.00
03/04/2004,11:31,1076.50,1077.00,1076.50,1076.75,455,106,561.00
03/04/2004,11:32,1077.00,1077.25,1076.75,1077.25,1189,68,1257.00
03/04/2004,11:33,1077.25,1077.50,1077.00,1077.25,654,246,900.00
03/04/2004,11:34,1077.25,1077.75,1077.00,1077.50,1699,533,2232.00
03/04/2004,11:35,1077.50,1077.75,1077.25,1077.50,365,177,542.00
03/04/2004,11:36,1077.25,1077.50,1077.00,1077.25,109,470,579.00
03/04/2004,11:37,1077.25,1077.25,1077.00,1077.25,43,600,643.00
03/04/2004,11:38,1077.25,1077.25,1077.00,1077.00,769,7,776.00
03/04/2004,11:39,1077.00,1077.50,1077.00,1077.25,125,114,239.00
03/04/2004,11:40,1077.25,1077.50,1077.25,1077.25,6,79,85.00
03/04/2004,11:41,1077.25,1077.50,1077.00,1077.00,6,417,423.00
03/04/2004,11:42,1077.00,1077.25,1077.00,1077.25,40,275,315.00
03/04/2004,11:43,1077.25,1077.25,1077.00,1077.00,2,39,41.00
03/04/2004,11:44,1077.00,1077.25,1077.00,1077.00,4,6,10.00
03/04/2004,11:45,1077.00,1077.25,1077.00,1077.00,14,351,365.00
03/04/2004,11:46,1077.00,1077.25,1077.00,1077.00,8,192,200.00
03/04/2004,11:47,1077.00,1077.00,1076.75,1077.00,6,264,270.00
03/04/2004,11:48,1076.75,1077.00,1076.75,1077.00,136,12,148.00
03/04/2004,11:49,1077.00,1077.25,1077.00,1077.00,14,52,66.00
03/04/2004,11:50,1077.25,1077.25,1077.00,1077.00,10,12,22.00
03/04/2004,11:51,1077.00,1077.25,1077.00,1077.25,97,1,98.00
03/04/2004,11:52,1077.25,1077.50,1077.00,1077.25,620,19,639.00
03/04/2004,11:53,1077.25,1077.50,1077.25,1077.50,24,47,71.00
03/04/2004,11:54,1077.25,1078.75,1077.25,1078.75,3736,245,3981.00
03/04/2004,11:55,1078.75,1078.75,1078.25,1078.50,1799,1825,3624.00
03/04/2004,11:56,1078.25,1078.75,1078.25,1078.50,1731,418,2149.00
03/04/2004,11:57,1078.50,1078.50,1078.25,1078.25,52,339,391.00
03/04/2004,11:58,1078.50,1078.50,1078.00,1078.25,217,929,1146.00
03/04/2004,11:59,1078.25,1078.75,1078.25,1078.50,489,326,815.00
03/04/2004,12:00,1078.75,1079.00,1078.50,1078.75,1972,1429,3401.00
03/04/2004,12:01,1078.50,1078.75,1078.50,1078.50,591,89,680.00
03/04/2004,12:02,1078.50,1079.00,1078.50,1078.75,404,302,706.00
03/04/2004,12:03,1078.75,1079.50,1078.75,1079.25,4156,1418,5574.00
03/04/2004,12:04,1079.25,1079.50,1078.75,1078.75,466,819,1285.00
03/04/2004,12:05,1079.00,1079.25,1078.75,1079.00,1417,781,2198.00
03/04/2004,12:06,1079.25,1079.25,1078.75,1079.00,641,364,1005.00
03/04/2004,12:07,1079.00,1079.25,1079.00,1079.00,788,604,1392.00
03/04/2004,12:08,1079.25,1079.25,1078.75,1079.00,522,906,1428.00
03/04/2004,12:09,1079.00,1079.00,1078.75,1078.75,311,215,526.00
03/04/2004,12:10,1079.00,1079.00,1078.75,1079.00,28,182,210.00
03/04/2004,12:11,1079.00,1079.00,1078.50,1078.75,21,291,312.00
03/04/2004,12:12,1078.50,1078.75,1078.50,1078.50,4,534,538.00
03/04/2004,12:13,1078.50,1078.50,1078.25,1078.25,30,339,369.00
03/04/2004,12:14,1078.50,1078.50,1078.25,1078.25,19,515,534.00
03/04/2004,12:15,1078.25,1078.75,1078.25,1078.50,238,38,276.00
03/04/2004,12:16,1078.75,1078.75,1078.50,1078.75,52,45,97.00
03/04/2004,12:17,1078.50,1078.75,1078.50,1078.50,50,181,231.00
03/04/2004,12:18,1078.50,1078.75,1078.25,1078.75,52,49,101.00
03/04/2004,12:19,1078.75,1078.75,1078.50,1078.75,11,16,27.00
03/04/2004,12:20,1078.75,1078.75,1078.50,1078.50,46,75,121.00
03/04/2004,12:21,1078.50,1079.00,1078.50,1078.50,607,418,1025.00
03/04/2004,12:22,1078.50,1078.75,1078.50,1078.75,136,16,152.00
03/04/2004,12:23,1078.75,1078.75,1078.50,1078.50,11,37,48.00
03/04/2004,12:24,1078.50,1078.75,1078.25,1078.25,229,315,544.00
03/04/2004,12:25,1078.25,1078.75,1078.25,1078.50,468,383,851.00
03/04/2004,12:26,1078.50,1078.75,1078.25,1078.25,15,273,288.00
03/04/2004,12:27,1078.25,1078.50,1078.25,1078.25,28,42,70.00
03/04/2004,12:28,1078.50,1078.50,1078.25,1078.50,529,29,558.00
03/04/2004,12:29,1078.75,1078.75,1078.50,1078.50,2,55,57.00
03/04/2004,12:30,1078.50,1078.75,1078.50,1078.75,82,13,95.00
03/04/2004,12:31,1078.75,1078.75,1078.50,1078.75,110,7,117.00
03/04/2004,12:32,1078.75,1078.75,1078.50,1078.50,23,11,34.00
03/04/2004,12:33,1078.50,1078.50,1078.25,1078.25,23,601,624.00
03/04/2004,12:34,1078.50,1078.75,1078.25,1078.50,81,81,162.00
03/04/2004,12:35,1078.50,1078.50,1078.25,1078.50,10,18,28.00
03/04/2004,12:36,1078.50,1078.75,1078.50,1078.50,153,66,219.00
03/04/2004,12:37,1078.50,1078.50,1078.50,1078.50,0,76,76.00
03/04/2004,12:38,1078.50,1078.75,1078.25,1078.50,22,131,153.00
03/04/2004,12:39,1078.50,1078.50,1078.25,1078.25,8,64,72.00
03/04/2004,12:40,1078.25,1078.50,1078.25,1078.25,151,512,663.00
03/04/2004,12:41,1078.25,1078.50,1078.25,1078.50,5,17,22.00
03/04/2004,12:42,1078.50,1078.50,1078.00,1078.00,13,970,983.00
03/04/2004,12:43,1078.00,1078.00,1077.75,1078.00,316,388,704.00
03/04/2004,12:44,1078.00,1078.00,1077.75,1077.75,16,780,796.00
03/04/2004,12:45,1077.75,1078.25,1077.75,1077.75,363,275,638.00
03/04/2004,12:46,1077.75,1078.00,1077.50,1077.50,62,864,926.00
03/04/2004,12:47,1077.50,1077.75,1077.25,1077.50,405,722,1127.00
03/04/2004,12:48,1077.50,1077.75,1077.50,1077.50,239,111,350.00
03/04/2004,12:49,1077.50,1077.75,1077.50,1077.75,534,180,714.00
03/04/2004,12:50,1077.50,1077.75,1077.50,1077.50,28,20,48.00
03/04/2004,12:51,1077.50,1077.75,1077.25,1077.50,100,893,993.00
03/04/2004,12:52,1077.50,1077.50,1077.25,1077.50,702,16,718.00
03/04/2004,12:53,1077.50,1077.50,1076.75,1076.75,227,3201,3428.00
03/04/2004,12:54,1076.75,1077.25,1076.50,1076.75,1155,1153,2308.00
03/04/2004,12:55,1077.00,1077.25,1076.75,1077.00,557,130,687.00
03/04/2004,12:56,1076.75,1077.00,1076.75,1076.75,286,85,371.00
03/04/2004,12:57,1077.00,1077.00,1076.75,1077.00,143,28,171.00
03/04/2004,12:58,1077.00,1077.00,1076.50,1076.75,83,832,915.00
03/04/2004,12:59,1076.50,1077.25,1076.50,1077.25,849,306,1155.00
03/04/2004,13:00,1077.25,1077.25,1076.75,1077.00,123,228,351.00
03/04/2004,13:01,1077.00,1077.25,1077.00,1077.25,115,157,272.00
03/04/2004,13:02,1077.25,1077.50,1077.25,1077.25,442,453,895.00
03/04/2004,13:03,1077.25,1077.25,1077.00,1077.00,14,160,174.00
03/04/2004,13:04,1077.00,1077.50,1077.00,1077.25,240,249,489.00
03/04/2004,13:05,1077.25,1077.50,1077.25,1077.50,180,124,304.00
03/04/2004,13:06,1077.50,1077.50,1077.25,1077.50,433,5,438.00
03/04/2004,13:07,1077.50,1077.50,1077.25,1077.50,80,151,231.00
03/04/2004,13:08,1077.50,1077.50,1077.25,1077.25,10,108,118.00
03/04/2004,13:09,1077.25,1077.50,1077.00,1077.25,46,483,529.00
03/04/2004,13:10,1077.25,1077.50,1077.25,1077.50,241,18,259.00
03/04/2004,13:11,1077.50,1077.75,1077.25,1077.25,54,122,176.00
03/04/2004,13:12,1077.50,1077.50,1077.00,1077.25,88,251,339.00
03/04/2004,13:13,1077.25,1077.50,1077.25,1077.50,8,3,11.00
03/04/2004,13:14,1077.50,1077.75,1077.25,1077.50,216,79,295.00
03/04/2004,13:15,1077.25,1077.50,1077.25,1077.50,37,4,41.00
03/04/2004,13:16,1077.25,1077.50,1077.00,1077.25,83,289,372.00
03/04/2004,13:17,1077.25,1077.50,1077.25,1077.25,96,338,434.00
03/04/2004,13:18,1077.25,1077.75,1077.25,1077.75,82,49,131.00
03/04/2004,13:19,1077.50,1078.00,1077.50,1078.00,417,179,596.00
03/04/2004,13:20,1078.00,1078.00,1077.75,1077.75,250,857,1107.00
03/04/2004,13:21,1077.75,1078.00,1077.50,1078.00,193,380,573.00
03/04/2004,13:22,1078.00,1078.25,1077.75,1078.00,458,256,714.00
03/04/2004,13:23,1078.00,1078.50,1078.00,1078.50,616,10,626.00
03/04/2004,13:24,1078.25,1078.50,1078.00,1078.25,552,264,816.00
03/04/2004,13:25,1078.25,1078.50,1078.00,1078.25,54,224,278.00
03/04/2004,13:26,1078.25,1078.25,1078.00,1078.00,15,86,101.00
03/04/2004,13:27,1078.00,1078.25,1078.00,1078.00,4,79,83.00
03/04/2004,13:28,1078.00,1078.25,1078.00,1078.00,9,446,455.00
03/04/2004,13:29,1078.00,1078.00,1077.75,1078.00,2,487,489.00
03/04/2004,13:30,1077.75,1078.00,1077.25,1077.50,248,1758,2006.00
03/04/2004,13:31,1077.75,1078.25,1077.75,1078.25,717,152,869.00
03/04/2004,13:32,1078.25,1078.25,1078.00,1078.00,77,139,216.00
03/04/2004,13:33,1078.00,1078.00,1077.75,1077.75,0,121,121.00
03/04/2004,13:34,1077.75,1078.25,1077.75,1078.00,191,16,207.00
03/04/2004,13:35,1078.00,1078.25,1078.00,1078.00,2,68,70.00
03/04/2004,13:36,1078.00,1078.25,1077.75,1077.75,1,197,198.00
03/04/2004,13:37,1078.00,1078.00,1077.75,1077.75,93,82,175.00
03/04/2004,13:38,1078.00,1078.50,1077.75,1078.25,979,716,1695.00
03/04/2004,13:39,1078.25,1078.50,1078.00,1078.25,243,377,620.00
03/04/2004,13:40,1078.25,1078.25,1078.00,1078.25,24,38,62.00
03/04/2004,13:41,1078.25,1078.25,1078.00,1078.25,38,51,89.00
03/04/2004,13:42,1078.25,1078.25,1077.50,1077.50,137,932,1069.00
03/04/2004,13:43,1077.50,1078.00,1077.50,1078.00,267,290,557.00
03/04/2004,13:44,1077.75,1078.00,1077.75,1077.75,1,22,23.00
03/04/2004,13:45,1077.75,1078.00,1077.75,1078.00,1,254,255.00
03/04/2004,13:46,1077.75,1077.75,1077.75,1077.75,0,149,149.00
03/04/2004,13:47,1077.50,1077.75,1077.50,1077.75,47,11,58.00
03/04/2004,13:48,1077.50,1078.00,1077.50,1078.00,306,18,324.00
03/04/2004,13:49,1077.75,1078.00,1077.75,1077.75,7,275,282.00
03/04/2004,13:50,1078.00,1078.00,1077.75,1077.75,7,160,167.00
03/04/2004,13:51,1078.00,1078.25,1077.75,1078.00,805,103,908.00
03/04/2004,13:52,1078.00,1078.25,1078.00,1078.25,64,225,289.00
03/04/2004,13:53,1078.25,1078.50,1078.25,1078.50,1121,13,1134.00
03/04/2004,13:54,1078.50,1078.75,1078.25,1078.50,466,444,910.00
03/04/2004,13:55,1078.50,1078.50,1078.25,1078.25,26,1055,1081.00
03/04/2004,13:56,1078.25,1078.25,1078.00,1078.00,25,265,290.00
03/04/2004,13:57,1078.00,1078.00,1077.50,1077.50,9,404,413.00
03/04/2004,13:58,1077.75,1077.75,1077.50,1077.50,82,70,152.00
03/04/2004,13:59,1077.50,1078.25,1077.50,1078.00,876,662,1538.00
03/04/2004,14:00,1078.00,1078.25,1077.75,1078.25,185,112,297.00
03/04/2004,14:01,1078.25,1078.25,1078.00,1078.00,20,130,150.00
03/04/2004,14:02,1078.00,1078.00,1077.75,1078.00,5,75,80.00
03/04/2004,14:03,1078.00,1078.00,1077.75,1078.00,130,10,140.00
03/04/2004,14:04,1078.00,1078.25,1078.00,1078.00,137,115,252.00
03/04/2004,14:05,1078.25,1078.25,1078.00,1078.25,60,5,65.00
03/04/2004,14:06,1078.00,1078.00,1077.50,1077.75,12,941,953.00
03/04/2004,14:07,1077.50,1077.75,1077.25,1077.50,650,905,1555.00
03/04/2004,14:08,1077.75,1077.75,1077.00,1077.00,472,1510,1982.00
03/04/2004,14:09,1077.00,1077.50,1077.00,1077.25,547,203,750.00
03/04/2004,14:10,1077.50,1077.50,1077.25,1077.50,640,23,663.00
03/04/2004,14:11,1077.25,1077.50,1077.25,1077.50,10,89,99.00
03/04/2004,14:12,1077.25,1077.50,1077.25,1077.25,24,664,688.00
03/04/2004,14:13,1077.50,1077.50,1077.25,1077.25,8,308,316.00
03/04/2004,14:14,1077.25,1077.50,1077.00,1077.50,521,429,950.00
03/04/2004,14:15,1077.25,1077.50,1077.25,1077.50,638,45,683.00
03/04/2004,14:16,1077.25,1077.50,1077.25,1077.25,9,32,41.00
03/04/2004,14:17,1077.50,1077.50,1077.00,1077.00,109,508,617.00
03/04/2004,14:18,1077.00,1077.75,1077.00,1077.50,1143,200,1343.00
03/04/2004,14:19,1077.50,1077.50,1077.00,1077.50,56,348,404.00
03/04/2004,14:20,1077.25,1077.75,1077.25,1077.50,689,104,793.00
03/04/2004,14:21,1077.50,1078.25,1077.50,1078.00,1497,313,1810.00
03/04/2004,14:22,1078.00,1078.00,1077.50,1077.75,401,408,809.00
03/04/2004,14:23,1077.75,1078.00,1077.75,1078.00,6,346,352.00
03/04/2004,14:24,1078.00,1078.00,1077.50,1077.50,15,95,110.00
03/04/2004,14:25,1077.75,1078.00,1077.50,1078.00,113,18,131.00
03/04/2004,14:26,1078.00,1078.00,1077.75,1077.75,11,372,383.00
03/04/2004,14:27,1077.75,1078.00,1077.50,1077.75,98,42,140.00
03/04/2004,14:28,1077.75,1078.00,1077.50,1078.00,464,218,682.00
03/04/2004,14:29,1078.25,1078.25,1077.75,1077.75,40,820,860.00
03/04/2004,14:30,1077.75,1078.00,1077.75,1078.00,309,23,332.00
03/04/2004,14:31,1078.25,1078.25,1077.75,1078.00,146,509,655.00
03/04/2004,14:32,1078.00,1078.25,1077.50,1077.75,53,611,664.00
03/04/2004,14:33,1077.75,1077.75,1077.50,1077.50,246,141,387.00
03/04/2004,14:34,1077.75,1077.75,1077.25,1077.25,109,2157,2266.00
03/04/2004,14:35,1077.50,1078.00,1077.25,1077.75,1219,350,1569.00
03/04/2004,14:36,1077.75,1077.75,1077.50,1077.75,208,150,358.00
03/04/2004,14:37,1077.75,1078.00,1077.75,1077.75,105,78,183.00
03/04/2004,14:38,1077.75,1078.00,1077.50,1077.75,10,34,44.00
03/04/2004,14:39,1077.75,1078.00,1077.75,1077.75,271,41,312.00
03/04/2004,14:40,1077.75,1078.00,1077.75,1077.75,25,68,93.00
03/04/2004,14:41,1077.75,1078.25,1077.75,1078.25,1702,502,2204.00
03/04/2004,14:42,1078.25,1078.25,1078.00,1078.00,585,44,629.00
03/04/2004,14:43,1078.00,1078.25,1077.75,1078.00,661,902,1563.00
03/04/2004,14:44,1078.00,1078.25,1078.00,1078.00,304,175,479.00
03/04/2004,14:45,1078.00,1078.25,1078.00,1078.25,26,114,140.00
03/04/2004,14:46,1078.00,1078.25,1077.75,1078.00,80,509,589.00
03/04/2004,14:47,1077.75,1078.25,1077.75,1078.00,315,382,697.00
03/04/2004,14:48,1078.25,1078.25,1078.00,1078.25,1011,147,1158.00
03/04/2004,14:49,1078.25,1078.25,1077.75,1078.00,195,322,517.00
03/04/2004,14:50,1078.00,1078.00,1077.75,1078.00,659,2,661.00
03/04/2004,14:51,1078.00,1078.00,1077.75,1077.75,206,945,1151.00
03/04/2004,14:52,1077.75,1078.00,1077.50,1077.75,176,414,590.00
03/04/2004,14:53,1077.75,1078.00,1077.75,1078.00,208,357,565.00
03/04/2004,14:54,1078.00,1078.00,1077.75,1077.75,353,559,912.00
03/04/2004,14:55,1078.00,1078.25,1077.75,1078.25,629,41,670.00
03/04/2004,14:56,1078.25,1078.50,1078.00,1078.25,1954,61,2015.00
03/04/2004,14:57,1078.25,1078.50,1078.25,1078.25,326,343,669.00
03/04/2004,14:58,1078.50,1078.75,1078.25,1078.50,1214,812,2026.00
03/04/2004,14:59,1078.75,1079.00,1078.50,1078.75,1928,1000,2928.00
03/04/2004,15:00,1079.00,1079.00,1078.75,1078.75,264,685,949.00
03/04/2004,15:01,1078.75,1079.00,1078.50,1078.75,2125,2239,4364.00
03/04/2004,15:02,1078.75,1079.00,1078.75,1078.75,149,556,705.00
03/04/2004,15:03,1078.75,1079.00,1078.75,1079.00,76,627,703.00
03/04/2004,15:04,1079.00,1079.00,1078.75,1079.00,261,361,622.00
03/04/2004,15:05,1079.00,1079.00,1078.75,1078.75,150,189,339.00
03/04/2004,15:06,1079.00,1079.00,1078.75,1078.75,171,160,331.00
03/04/2004,15:07,1078.75,1079.00,1078.75,1078.75,25,255,280.00
03/04/2004,15:08,1079.00,1079.25,1078.75,1079.00,938,316,1254.00
03/04/2004,15:09,1079.00,1079.25,1079.00,1079.25,514,93,607.00
03/04/2004,15:10,1079.25,1079.25,1078.75,1078.75,321,1376,1697.00
03/04/2004,15:11,1078.50,1078.75,1078.50,1078.75,307,1062,1369.00
03/04/2004,15:12,1078.50,1078.75,1078.25,1078.25,109,763,872.00
03/04/2004,15:13,1078.50,1078.50,1078.25,1078.50,401,55,456.00
03/04/2004,15:14,1078.25,1078.50,1078.25,1078.25,296,719,1015.00
03/04/2004,15:15,1078.50,1078.75,1078.00,1078.50,1921,1707,3628.00
03/04/2004,15:16,1078.50,1078.75,1078.25,1078.75,164,40,204.00
03/04/2004,15:31,1077.50,1077.50,1077.00,1077.50,118,325,443.00
03/04/2004,15:32,1077.25,1077.75,1077.00,1077.75,163,219,382.00
03/04/2004,15:33,1077.50,1078.00,1077.50,1077.75,88,28,116.00
03/04/2004,15:34,1077.75,1077.75,1077.50,1077.50,59,1,60.00
03/04/2004,15:35,1077.75,1078.00,1077.75,1078.00,373,0,373.00
03/04/2004,15:36,1077.75,1078.00,1077.75,1078.00,21,11,32.00
03/04/2004,15:37,1077.75,1078.25,1077.75,1077.75,38,45,83.00
03/04/2004,15:38,1078.00,1078.00,1077.75,1077.75,21,5,26.00
03/04/2004,15:39,1077.75,1078.00,1077.75,1077.75,135,341,476.00
03/04/2004,15:40,1078.00,1078.25,1078.00,1078.25,176,6,182.00
03/04/2004,15:41,1078.25,1078.25,1078.25,1078.25,6,0,6.00
03/04/2004,15:43,1078.25,1078.25,1078.25,1078.25,10,0,10.00
03/04/2004,15:44,1078.25,1078.25,1078.00,1078.25,149,12,161.00
03/04/2004,15:45,1078.25,1078.25,1078.25,1078.25,41,0,41.00
03/04/2004,15:46,1078.25,1078.50,1078.25,1078.25,52,14,66.00
03/04/2004,15:47,1078.25,1078.25,1078.00,1078.25,10,3,13.00
03/04/2004,15:48,1078.00,1078.00,1078.00,1078.00,0,5,5.00
03/04/2004,15:49,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,15:50,1078.25,1078.25,1078.00,1078.00,1,10,11.00
03/04/2004,15:51,1078.00,1078.00,1077.75,1078.00,6,11,17.00
03/04/2004,15:52,1078.00,1078.25,1078.00,1078.25,161,0,161.00
03/04/2004,15:53,1078.25,1078.50,1078.25,1078.50,56,0,56.00
03/04/2004,15:54,1078.50,1078.75,1078.50,1078.75,349,0,349.00
03/04/2004,15:55,1078.50,1079.00,1078.50,1079.00,62,45,107.00
03/04/2004,15:56,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/04/2004,15:57,1079.00,1079.00,1078.75,1078.75,3,84,87.00
03/04/2004,15:58,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/04/2004,15:59,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/04/2004,16:00,1078.50,1079.00,1078.50,1078.75,62,110,172.00
03/04/2004,17:01,1077.75,1078.00,1077.50,1077.50,63,14,77.00
03/04/2004,17:02,1077.75,1077.75,1077.75,1077.75,70,0,70.00
03/04/2004,17:03,1077.75,1077.75,1077.75,1077.75,21,0,21.00
03/04/2004,17:04,1077.75,1077.75,1077.75,1077.75,81,0,81.00
03/04/2004,17:05,1077.75,1077.75,1077.75,1077.75,5,0,5.00
03/04/2004,17:06,1077.75,1077.75,1077.75,1077.75,3,0,3.00
03/04/2004,17:07,1077.75,1077.75,1077.75,1077.75,11,0,11.00
03/04/2004,17:08,1077.75,1077.75,1077.75,1077.75,1,0,1.00
03/04/2004,17:09,1077.75,1077.75,1077.75,1077.75,5,0,5.00
03/04/2004,17:14,1077.75,1077.75,1077.75,1077.75,40,0,40.00
03/04/2004,17:15,1077.75,1077.75,1077.75,1077.75,2,0,2.00
03/04/2004,17:16,1077.75,1077.75,1077.75,1077.75,28,0,28.00
03/04/2004,17:17,1077.75,1077.75,1077.50,1077.75,2,2,4.00
03/04/2004,17:22,1077.75,1077.75,1077.75,1077.75,5,0,5.00
03/04/2004,17:23,1077.75,1077.75,1077.75,1077.75,63,0,63.00
03/04/2004,17:27,1077.75,1077.75,1077.75,1077.75,21,0,21.00
03/04/2004,17:28,1077.75,1077.75,1077.75,1077.75,15,0,15.00
03/04/2004,17:29,1077.75,1077.75,1077.75,1077.75,49,0,49.00
03/04/2004,17:32,1077.75,1078.00,1077.75,1078.00,10,0,10.00
03/04/2004,17:33,1078.00,1078.00,1078.00,1078.00,6,0,6.00
03/04/2004,17:34,1078.00,1078.00,1078.00,1078.00,2,0,2.00
03/04/2004,17:37,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/04/2004,17:39,1078.00,1078.00,1078.00,1078.00,7,0,7.00
03/04/2004,17:40,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/04/2004,17:41,1078.00,1078.00,1078.00,1078.00,1,0,1.00
03/04/2004,17:43,1078.00,1078.25,1078.00,1078.00,6,1,7.00
03/04/2004,17:44,1078.00,1078.00,1078.00,1078.00,0,2,2.00
03/04/2004,17:45,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,17:49,1078.25,1078.25,1078.25,1078.25,14,0,14.00
03/04/2004,17:56,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/04/2004,17:58,1078.25,1078.25,1078.25,1078.25,20,0,20.00
03/04/2004,17:59,1078.25,1078.25,1078.25,1078.25,3,0,3.00
03/04/2004,18:02,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,18:03,1078.25,1078.25,1078.25,1078.25,27,0,27.00
03/04/2004,18:09,1078.00,1078.00,1078.00,1078.00,0,10,10.00
03/04/2004,18:10,1078.25,1078.25,1078.25,1078.25,10,0,10.00
03/04/2004,18:16,1078.25,1078.25,1078.25,1078.25,5,0,5.00
03/04/2004,18:17,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,18:19,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,18:32,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,18:33,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,18:34,1078.25,1078.25,1078.25,1078.25,4,0,4.00
03/04/2004,18:35,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,18:36,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/04/2004,18:39,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,18:41,1078.50,1078.50,1078.50,1078.50,2,0,2.00
03/04/2004,18:42,1078.50,1078.50,1078.50,1078.50,1,0,1.00
03/04/2004,18:46,1078.25,1078.25,1078.25,1078.25,0,4,4.00
03/04/2004,18:58,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/04/2004,18:59,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/04/2004,19:00,1078.50,1078.50,1078.50,1078.50,2,0,2.00
03/04/2004,19:04,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/04/2004,19:10,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/04/2004,19:16,1078.25,1078.25,1078.00,1078.00,0,73,73.00
03/04/2004,19:18,1078.00,1078.25,1078.00,1078.25,1,1,2.00
03/04/2004,19:19,1078.00,1078.00,1078.00,1078.00,0,5,5.00
03/04/2004,19:20,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/04/2004,19:21,1078.00,1078.00,1078.00,1078.00,0,4,4.00
03/04/2004,19:22,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/04/2004,19:27,1078.00,1078.00,1078.00,1078.00,3,0,3.00
03/04/2004,19:29,1078.00,1078.00,1078.00,1078.00,1,0,1.00
03/04/2004,19:33,1078.00,1078.00,1078.00,1078.00,7,0,7.00
03/04/2004,19:36,1078.00,1078.00,1078.00,1078.00,10,0,10.00
03/04/2004,19:40,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/04/2004,19:42,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/04/2004,19:49,1078.00,1078.00,1078.00,1078.00,3,0,3.00
03/04/2004,19:50,1078.00,1078.00,1078.00,1078.00,1,0,1.00
03/04/2004,20:00,1078.00,1078.00,1078.00,1078.00,1,0,1.00
03/04/2004,20:02,1078.00,1078.00,1078.00,1078.00,5,0,5.00
03/04/2004,20:03,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/04/2004,20:08,1078.00,1078.00,1078.00,1078.00,7,0,7.00
03/04/2004,20:09,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/04/2004,20:14,1078.00,1078.00,1078.00,1078.00,1,0,1.00
03/04/2004,20:21,1078.00,1078.00,1078.00,1078.00,2,0,2.00
03/04/2004,20:24,1078.00,1078.00,1078.00,1078.00,2,0,2.00
03/04/2004,20:32,1078.00,1078.00,1078.00,1078.00,12,0,12.00
03/04/2004,20:35,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,20:40,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/04/2004,20:43,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/04/2004,20:50,1078.00,1078.00,1078.00,1078.00,0,15,15.00
03/04/2004,20:54,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/04/2004,20:55,1078.00,1078.00,1078.00,1078.00,0,2,2.00
03/04/2004,21:01,1077.75,1078.00,1077.75,1078.00,14,1,15.00
03/04/2004,21:03,1078.25,1078.25,1078.25,1078.25,10,0,10.00
03/04/2004,21:05,1078.25,1078.25,1078.25,1078.25,3,0,3.00
03/04/2004,21:06,1078.25,1078.25,1078.25,1078.25,4,0,4.00
03/04/2004,21:07,1078.25,1078.25,1078.00,1078.00,1,1,2.00
03/04/2004,21:08,1078.00,1078.00,1078.00,1078.00,0,7,7.00
03/04/2004,21:10,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:11,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:19,1078.25,1078.25,1078.25,1078.25,3,0,3.00
03/04/2004,21:22,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/04/2004,21:27,1078.00,1078.00,1078.00,1078.00,0,2,2.00
03/04/2004,21:31,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:32,1078.00,1078.25,1078.00,1078.25,5,1,6.00
03/04/2004,21:33,1078.25,1078.25,1078.25,1078.25,8,0,8.00
03/04/2004,21:34,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:38,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:39,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:41,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:48,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:51,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/04/2004,21:54,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:56,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,21:57,1078.25,1078.25,1078.25,1078.25,10,0,10.00
03/04/2004,22:00,1078.50,1078.50,1078.50,1078.50,1,0,1.00
03/04/2004,22:11,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/04/2004,22:15,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/04/2004,22:17,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/04/2004,22:25,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/04/2004,22:31,1078.25,1078.25,1078.25,1078.25,0,6,6.00
03/04/2004,22:32,1078.00,1078.00,1078.00,1078.00,0,109,109.00
03/04/2004,22:36,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/04/2004,22:42,1078.00,1078.25,1078.00,1078.25,8,0,8.00
03/04/2004,22:46,1078.50,1078.50,1078.00,1078.25,2,2,4.00
03/04/2004,22:53,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/04/2004,22:55,1078.25,1078.25,1078.25,1078.25,5,0,5.00
03/04/2004,22:56,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,23:00,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,23:12,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,23:14,1078.25,1078.25,1078.25,1078.25,3,0,3.00
03/04/2004,23:26,1078.00,1078.00,1078.00,1078.00,0,19,19.00
03/04/2004,23:27,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/04/2004,23:31,1078.00,1078.00,1078.00,1078.00,0,3,3.00
03/04/2004,23:33,1078.00,1078.00,1078.00,1078.00,0,19,19.00
03/04/2004,23:34,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/04/2004,23:36,1078.00,1078.00,1078.00,1078.00,0,7,7.00
03/04/2004,23:39,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/04/2004,23:53,1078.00,1078.25,1078.00,1078.25,10,10,20.00
03/04/2004,23:56,1078.00,1078.00,1078.00,1078.00,0,4,4.00
03/05/2004,00:05,1078.25,1078.25,1078.25,1078.25,20,0,20.00
03/05/2004,00:06,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,00:09,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/05/2004,00:19,1078.25,1078.25,1078.25,1078.25,10,0,10.00
03/05/2004,00:22,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,00:24,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,00:31,1078.00,1078.00,1078.00,1078.00,0,2,2.00
03/05/2004,00:36,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/05/2004,00:41,1078.25,1078.25,1078.25,1078.25,13,0,13.00
03/05/2004,00:42,1078.50,1078.50,1078.50,1078.50,1,0,1.00
03/05/2004,00:44,1078.50,1078.50,1078.50,1078.50,10,0,10.00
03/05/2004,00:45,1078.25,1078.50,1078.25,1078.25,5,3,8.00
03/05/2004,00:50,1078.50,1078.50,1078.50,1078.50,2,0,2.00
03/05/2004,00:52,1078.50,1078.50,1078.50,1078.50,1,0,1.00
03/05/2004,00:59,1078.25,1078.25,1078.25,1078.25,0,38,38.00
03/05/2004,01:00,1078.25,1078.25,1078.25,1078.25,0,12,12.00
03/05/2004,01:08,1078.50,1078.50,1078.50,1078.50,4,0,4.00
03/05/2004,01:09,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,01:11,1078.25,1078.50,1078.25,1078.50,2,3,5.00
03/05/2004,01:19,1078.25,1078.25,1078.25,1078.25,0,34,34.00
03/05/2004,01:27,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,01:28,1078.00,1078.00,1078.00,1078.00,0,4,4.00
03/05/2004,01:30,1078.00,1078.00,1078.00,1078.00,0,10,10.00
03/05/2004,01:31,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/05/2004,01:36,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/05/2004,01:38,1078.00,1078.00,1078.00,1078.00,0,25,25.00
03/05/2004,01:43,1078.25,1078.25,1078.25,1078.25,4,0,4.00
03/05/2004,01:44,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/05/2004,01:45,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/05/2004,01:48,1078.25,1078.25,1078.25,1078.25,5,0,5.00
03/05/2004,01:50,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/05/2004,01:54,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,01:55,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/05/2004,01:56,1078.25,1078.25,1078.25,1078.25,15,0,15.00
03/05/2004,02:01,1078.25,1078.25,1078.25,1078.25,45,0,45.00
03/05/2004,02:03,1078.00,1078.00,1078.00,1078.00,0,24,24.00
03/05/2004,02:04,1078.00,1078.00,1078.00,1078.00,0,33,33.00
03/05/2004,02:05,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/05/2004,02:06,1078.00,1078.00,1078.00,1078.00,33,0,33.00
03/05/2004,02:07,1078.00,1078.00,1078.00,1078.00,47,0,47.00
03/05/2004,02:08,1078.00,1078.00,1078.00,1078.00,36,0,36.00
03/05/2004,02:09,1078.00,1078.00,1078.00,1078.00,12,0,12.00
03/05/2004,02:10,1078.00,1078.25,1078.00,1078.25,54,0,54.00
03/05/2004,02:11,1078.25,1078.25,1078.00,1078.00,11,5,16.00
03/05/2004,02:12,1078.00,1078.00,1078.00,1078.00,0,20,20.00
03/05/2004,02:13,1078.00,1078.00,1078.00,1078.00,0,35,35.00
03/05/2004,02:15,1078.00,1078.00,1078.00,1078.00,0,2,2.00
03/05/2004,02:17,1078.00,1078.00,1078.00,1078.00,0,60,60.00
03/05/2004,02:18,1078.25,1078.25,1078.00,1078.25,16,1,17.00
03/05/2004,02:19,1078.00,1078.00,1078.00,1078.00,0,15,15.00
03/05/2004,02:20,1078.00,1078.00,1078.00,1078.00,0,9,9.00
03/05/2004,02:21,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,02:23,1077.75,1078.00,1077.75,1078.00,8,5,13.00
03/05/2004,02:24,1078.00,1078.00,1077.75,1077.75,1,308,309.00
03/05/2004,02:25,1077.75,1077.75,1077.75,1077.75,0,23,23.00
03/05/2004,02:26,1077.75,1077.75,1077.75,1077.75,0,10,10.00
03/05/2004,02:27,1077.75,1077.75,1077.50,1077.50,0,179,179.00
03/05/2004,02:28,1077.50,1077.50,1077.50,1077.50,0,15,15.00
03/05/2004,02:29,1077.50,1077.50,1077.25,1077.50,2,31,33.00
03/05/2004,02:30,1077.50,1077.50,1077.50,1077.50,16,0,16.00
03/05/2004,02:31,1077.50,1077.50,1077.25,1077.25,5,1,6.00
03/05/2004,02:33,1077.50,1077.50,1077.25,1077.25,50,208,258.00
03/05/2004,02:34,1077.50,1077.50,1077.50,1077.50,22,0,22.00
03/05/2004,02:38,1077.50,1077.50,1077.50,1077.50,18,0,18.00
03/05/2004,02:39,1077.75,1077.75,1077.75,1077.75,21,0,21.00
03/05/2004,02:40,1077.75,1077.75,1077.75,1077.75,8,0,8.00
03/05/2004,02:41,1078.00,1078.00,1078.00,1078.00,1,0,1.00
03/05/2004,02:42,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/05/2004,02:43,1078.00,1078.00,1078.00,1078.00,4,0,4.00
03/05/2004,02:46,1078.00,1078.00,1078.00,1078.00,2,0,2.00
03/05/2004,02:48,1078.00,1078.00,1078.00,1078.00,34,0,34.00
03/05/2004,02:49,1078.00,1078.00,1078.00,1078.00,34,0,34.00
03/05/2004,02:50,1078.00,1078.00,1078.00,1078.00,12,0,12.00
03/05/2004,02:52,1078.00,1078.25,1078.00,1078.00,26,3,29.00
03/05/2004,02:53,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/05/2004,02:57,1078.00,1078.00,1078.00,1078.00,3,0,3.00
03/05/2004,02:58,1077.75,1077.75,1077.75,1077.75,0,1,1.00
03/05/2004,02:59,1078.00,1078.00,1078.00,1078.00,19,0,19.00
03/05/2004,03:00,1078.00,1078.00,1078.00,1078.00,17,0,17.00
03/05/2004,03:01,1078.00,1078.50,1078.00,1078.50,113,1,114.00
03/05/2004,03:02,1078.25,1078.25,1078.25,1078.25,0,20,20.00
03/05/2004,03:04,1078.25,1078.25,1078.25,1078.25,0,4,4.00
03/05/2004,03:05,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,03:08,1078.25,1078.50,1078.25,1078.50,34,19,53.00
03/05/2004,03:09,1078.50,1078.50,1078.50,1078.50,20,0,20.00
03/05/2004,03:12,1078.50,1078.50,1078.50,1078.50,8,0,8.00
03/05/2004,03:15,1078.25,1078.50,1078.25,1078.50,1,42,43.00
03/05/2004,03:16,1078.25,1078.25,1078.25,1078.25,0,12,12.00
03/05/2004,03:17,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/05/2004,03:18,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,03:19,1078.25,1078.25,1078.25,1078.25,0,19,19.00
03/05/2004,03:20,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,03:21,1078.00,1078.25,1078.00,1078.25,18,31,49.00
03/05/2004,03:23,1078.25,1078.25,1078.25,1078.25,19,0,19.00
03/05/2004,03:24,1078.25,1078.25,1078.25,1078.25,25,0,25.00
03/05/2004,03:26,1078.00,1078.00,1078.00,1078.00,0,54,54.00
03/05/2004,03:27,1078.00,1078.00,1078.00,1078.00,0,79,79.00
03/05/2004,03:28,1078.00,1078.00,1078.00,1078.00,0,22,22.00
03/05/2004,03:29,1077.75,1077.75,1077.75,1077.75,0,104,104.00
03/05/2004,03:31,1077.75,1077.75,1077.75,1077.75,0,3,3.00
03/05/2004,03:32,1077.75,1077.75,1077.75,1077.75,0,60,60.00
03/05/2004,03:33,1077.50,1077.50,1077.50,1077.50,0,1,1.00
03/05/2004,03:34,1077.75,1077.75,1077.75,1077.75,50,0,50.00
03/05/2004,03:35,1077.75,1078.00,1077.75,1078.00,47,1,48.00
03/05/2004,03:36,1078.00,1078.00,1078.00,1078.00,21,0,21.00
03/05/2004,03:37,1078.00,1078.25,1078.00,1078.25,31,0,31.00
03/05/2004,03:38,1078.25,1078.50,1078.25,1078.50,12,0,12.00
03/05/2004,03:39,1078.50,1078.50,1078.50,1078.50,21,0,21.00
03/05/2004,03:40,1078.50,1078.50,1078.50,1078.50,10,0,10.00
03/05/2004,03:41,1078.25,1078.25,1078.00,1078.25,3,20,23.00
03/05/2004,03:42,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/05/2004,03:43,1078.25,1078.50,1078.25,1078.25,5,1,6.00
03/05/2004,03:44,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,03:45,1078.25,1078.25,1078.25,1078.25,0,9,9.00
03/05/2004,03:46,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/05/2004,03:47,1078.50,1078.50,1078.50,1078.50,1,0,1.00
03/05/2004,03:48,1078.25,1078.25,1078.25,1078.25,0,8,8.00
03/05/2004,03:49,1078.25,1078.25,1078.25,1078.25,0,4,4.00
03/05/2004,03:50,1078.50,1078.50,1078.25,1078.50,56,2,58.00
03/05/2004,03:52,1078.50,1078.75,1078.50,1078.50,5,5,10.00
03/05/2004,03:53,1078.50,1078.50,1078.50,1078.50,0,13,13.00
03/05/2004,03:54,1078.50,1078.50,1078.25,1078.25,0,3,3.00
03/05/2004,03:55,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,03:56,1078.50,1078.50,1078.50,1078.50,18,0,18.00
03/05/2004,03:57,1078.25,1078.25,1078.25,1078.25,0,62,62.00
03/05/2004,03:58,1078.50,1078.50,1078.25,1078.25,2,8,10.00
03/05/2004,03:59,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,04:00,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/05/2004,04:02,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/05/2004,04:04,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/05/2004,04:05,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,04:06,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/05/2004,04:07,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,04:08,1078.00,1078.25,1078.00,1078.25,2,1,3.00
03/05/2004,04:11,1078.50,1078.50,1078.50,1078.50,1,0,1.00
03/05/2004,04:12,1078.25,1078.25,1078.25,1078.25,0,8,8.00
03/05/2004,04:13,1078.50,1078.50,1078.25,1078.25,19,18,37.00
03/05/2004,04:14,1078.25,1078.50,1078.25,1078.50,51,3,54.00
03/05/2004,04:15,1078.50,1078.50,1078.50,1078.50,15,0,15.00
03/05/2004,04:16,1078.50,1078.50,1078.50,1078.50,17,0,17.00
03/05/2004,04:17,1078.50,1078.50,1078.50,1078.50,2,0,2.00
03/05/2004,04:19,1078.50,1078.50,1078.50,1078.50,22,0,22.00
03/05/2004,04:20,1078.50,1078.50,1078.50,1078.50,21,0,21.00
03/05/2004,04:22,1078.50,1078.50,1078.25,1078.25,1,1,2.00
03/05/2004,04:25,1078.50,1078.50,1078.50,1078.50,50,0,50.00
03/05/2004,04:26,1078.50,1078.50,1078.50,1078.50,13,0,13.00
03/05/2004,04:27,1078.50,1078.50,1078.50,1078.50,1,0,1.00
03/05/2004,04:28,1078.50,1078.50,1078.50,1078.50,16,0,16.00
03/05/2004,04:29,1078.50,1078.75,1078.50,1078.75,41,0,41.00
03/05/2004,04:30,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/05/2004,04:31,1078.75,1078.75,1078.50,1078.50,19,1,20.00
03/05/2004,04:32,1078.75,1078.75,1078.50,1078.50,30,1,31.00
03/05/2004,04:33,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/05/2004,04:34,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/05/2004,04:36,1078.75,1078.75,1078.75,1078.75,19,0,19.00
03/05/2004,04:37,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/05/2004,04:38,1078.75,1078.75,1078.75,1078.75,52,0,52.00
03/05/2004,04:39,1078.75,1078.75,1078.75,1078.75,16,0,16.00
03/05/2004,04:41,1079.00,1079.00,1078.75,1079.00,87,3,90.00
03/05/2004,04:42,1079.00,1079.00,1079.00,1079.00,11,0,11.00
03/05/2004,04:43,1079.00,1079.00,1079.00,1079.00,9,0,9.00
03/05/2004,04:44,1079.00,1079.25,1079.00,1079.25,28,3,31.00
03/05/2004,04:45,1079.00,1079.00,1079.00,1079.00,0,16,16.00
03/05/2004,04:46,1079.00,1079.00,1079.00,1079.00,0,10,10.00
03/05/2004,04:47,1079.00,1079.25,1079.00,1079.25,10,30,40.00
03/05/2004,04:48,1079.00,1079.25,1079.00,1079.25,14,121,135.00
03/05/2004,04:49,1079.00,1079.00,1079.00,1079.00,0,3,3.00
03/05/2004,04:50,1079.25,1079.25,1079.00,1079.00,100,43,143.00
03/05/2004,04:51,1079.00,1079.00,1079.00,1079.00,0,41,41.00
03/05/2004,04:52,1078.75,1078.75,1078.75,1078.75,0,15,15.00
03/05/2004,04:53,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/05/2004,04:54,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/05/2004,04:55,1078.75,1078.75,1078.50,1078.50,0,2,2.00
03/05/2004,04:56,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/05/2004,04:57,1078.75,1078.75,1078.75,1078.75,3,0,3.00
03/05/2004,04:58,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/05/2004,04:59,1078.75,1078.75,1078.75,1078.75,9,0,9.00
03/05/2004,05:00,1078.75,1078.75,1078.75,1078.75,22,0,22.00
03/05/2004,05:01,1078.75,1078.75,1078.75,1078.75,23,0,23.00
03/05/2004,05:02,1078.75,1078.75,1078.75,1078.75,14,0,14.00
03/05/2004,05:03,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/05/2004,05:04,1078.50,1078.50,1078.50,1078.50,0,16,16.00
03/05/2004,05:05,1078.75,1078.75,1078.75,1078.75,15,0,15.00
03/05/2004,05:06,1078.50,1078.50,1078.50,1078.50,0,12,12.00
03/05/2004,05:08,1078.50,1078.50,1078.50,1078.50,0,5,5.00
03/05/2004,05:09,1078.75,1078.75,1078.75,1078.75,15,0,15.00
03/05/2004,05:11,1078.50,1078.50,1078.25,1078.50,16,104,120.00
03/05/2004,05:12,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,05:15,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,05:17,1078.50,1078.50,1078.50,1078.50,2,0,2.00
03/05/2004,05:18,1078.50,1078.50,1078.50,1078.50,14,0,14.00
03/05/2004,05:21,1078.25,1078.25,1078.25,1078.25,0,70,70.00
03/05/2004,05:22,1078.25,1078.25,1078.25,1078.25,0,32,32.00
03/05/2004,05:23,1078.25,1078.50,1078.25,1078.50,1,2,3.00
03/05/2004,05:27,1078.25,1078.25,1078.25,1078.25,0,11,11.00
03/05/2004,05:30,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,05:31,1078.50,1078.50,1078.00,1078.00,3,43,46.00
03/05/2004,05:32,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,05:33,1078.25,1078.25,1078.25,1078.25,7,0,7.00
03/05/2004,05:35,1078.25,1078.25,1078.25,1078.25,20,0,20.00
03/05/2004,05:36,1078.25,1078.25,1078.25,1078.25,1,0,1.00
03/05/2004,05:37,1078.50,1078.50,1078.25,1078.25,2,1,3.00
03/05/2004,05:39,1078.50,1078.50,1078.25,1078.25,1,8,9.00
03/05/2004,05:40,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/05/2004,05:43,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,05:44,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/05/2004,05:45,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,05:46,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,05:47,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,05:48,1078.25,1078.25,1078.00,1078.00,0,60,60.00
03/05/2004,05:49,1078.25,1078.25,1078.00,1078.25,152,2,154.00
03/05/2004,05:50,1078.25,1078.25,1078.25,1078.25,2,0,2.00
03/05/2004,05:51,1078.25,1078.25,1078.25,1078.25,23,0,23.00
03/05/2004,05:52,1078.25,1078.25,1078.25,1078.25,6,0,6.00
03/05/2004,05:56,1078.00,1078.00,1078.00,1078.00,0,3,3.00
03/05/2004,05:57,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,05:58,1078.00,1078.00,1078.00,1078.00,0,2,2.00
03/05/2004,05:59,1078.00,1078.25,1078.00,1078.25,76,1,77.00
03/05/2004,06:02,1078.50,1078.50,1078.25,1078.25,10,14,24.00
03/05/2004,06:03,1078.25,1078.25,1078.25,1078.25,0,6,6.00
03/05/2004,06:04,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,06:05,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,06:06,1078.25,1078.50,1078.25,1078.25,1,22,23.00
03/05/2004,06:07,1078.25,1078.25,1078.25,1078.25,0,26,26.00
03/05/2004,06:09,1078.50,1078.50,1078.50,1078.50,2,0,2.00
03/05/2004,06:10,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,06:11,1078.50,1078.50,1078.50,1078.50,2,0,2.00
03/05/2004,06:12,1078.25,1078.25,1078.25,1078.25,0,5,5.00
03/05/2004,06:15,1078.50,1078.50,1078.50,1078.50,3,0,3.00
03/05/2004,06:16,1078.25,1078.50,1078.25,1078.50,103,2,105.00
03/05/2004,06:17,1078.50,1078.50,1078.50,1078.50,9,0,9.00
03/05/2004,06:20,1078.25,1078.25,1078.25,1078.25,0,4,4.00
03/05/2004,06:21,1078.50,1078.50,1078.25,1078.25,4,1,5.00
03/05/2004,06:22,1078.25,1078.25,1078.25,1078.25,0,70,70.00
03/05/2004,06:23,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/05/2004,06:24,1078.25,1078.25,1078.25,1078.25,6,0,6.00
03/05/2004,06:25,1078.25,1078.25,1078.25,1078.25,3,0,3.00
03/05/2004,06:27,1078.25,1078.50,1078.25,1078.50,3,0,3.00
03/05/2004,06:28,1078.25,1078.50,1078.25,1078.50,1,11,12.00
03/05/2004,06:30,1078.25,1078.25,1078.25,1078.25,0,12,12.00
03/05/2004,06:31,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,06:32,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/05/2004,06:33,1078.25,1078.25,1078.00,1078.00,0,13,13.00
03/05/2004,06:34,1078.25,1078.25,1078.00,1078.00,1,1,2.00
03/05/2004,06:36,1078.00,1078.00,1078.00,1078.00,0,108,108.00
03/05/2004,06:37,1078.00,1078.00,1078.00,1078.00,0,16,16.00
03/05/2004,06:38,1078.00,1078.25,1078.00,1078.00,1,32,33.00
03/05/2004,06:39,1078.00,1078.00,1078.00,1078.00,0,14,14.00
03/05/2004,06:40,1078.00,1078.00,1077.75,1078.00,9,21,30.00
03/05/2004,06:41,1078.00,1078.00,1078.00,1078.00,1,0,1.00
03/05/2004,06:42,1078.00,1078.00,1078.00,1078.00,5,0,5.00
03/05/2004,06:43,1078.00,1078.00,1078.00,1078.00,2,0,2.00
03/05/2004,06:44,1078.00,1078.00,1078.00,1078.00,7,0,7.00
03/05/2004,06:45,1078.00,1078.00,1078.00,1078.00,56,0,56.00
03/05/2004,06:46,1078.00,1078.00,1078.00,1078.00,7,0,7.00
03/05/2004,06:47,1078.00,1078.00,1078.00,1078.00,6,0,6.00
03/05/2004,06:48,1078.00,1078.25,1078.00,1078.25,12,0,12.00
03/05/2004,06:49,1078.00,1078.00,1077.75,1078.00,9,14,23.00
03/05/2004,06:50,1078.00,1078.00,1078.00,1078.00,14,0,14.00
03/05/2004,06:51,1078.00,1078.00,1078.00,1078.00,11,0,11.00
03/05/2004,06:52,1078.00,1078.00,1078.00,1078.00,28,0,28.00
03/05/2004,06:54,1078.00,1078.00,1078.00,1078.00,13,0,13.00
03/05/2004,06:55,1078.25,1078.25,1078.25,1078.25,3,0,3.00
03/05/2004,06:56,1078.00,1078.00,1078.00,1078.00,0,9,9.00
03/05/2004,06:57,1078.00,1078.00,1078.00,1078.00,0,2,2.00
03/05/2004,07:00,1078.00,1078.00,1078.00,1078.00,0,3,3.00
03/05/2004,07:01,1078.00,1078.00,1078.00,1078.00,0,57,57.00
03/05/2004,07:02,1078.00,1078.00,1078.00,1078.00,0,156,156.00
03/05/2004,07:03,1078.25,1078.25,1078.00,1078.00,1,65,66.00
03/05/2004,07:04,1078.25,1078.25,1078.00,1078.00,3,1,4.00
03/05/2004,07:05,1078.25,1078.25,1078.00,1078.25,4,1,5.00
03/05/2004,07:06,1078.25,1078.25,1078.00,1078.00,3,1,4.00
03/05/2004,07:07,1078.00,1078.00,1078.00,1078.00,0,50,50.00
03/05/2004,07:08,1078.00,1078.00,1078.00,1078.00,0,51,51.00
03/05/2004,07:09,1078.25,1078.25,1078.25,1078.25,326,0,326.00
03/05/2004,07:10,1078.25,1078.50,1078.25,1078.25,3,114,117.00
03/05/2004,07:11,1078.25,1078.50,1078.25,1078.50,2,163,165.00
03/05/2004,07:12,1078.25,1078.50,1078.25,1078.25,15,9,24.00
03/05/2004,07:13,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,07:14,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/05/2004,07:15,1078.50,1078.50,1078.25,1078.25,7,6,13.00
03/05/2004,07:16,1078.50,1078.75,1078.25,1078.25,224,136,360.00
03/05/2004,07:17,1078.50,1078.75,1078.25,1078.50,114,110,224.00
03/05/2004,07:18,1078.50,1078.50,1078.50,1078.50,0,62,62.00
03/05/2004,07:19,1078.50,1078.75,1078.25,1078.50,26,110,136.00
03/05/2004,07:20,1078.50,1078.50,1078.25,1078.50,35,150,185.00
03/05/2004,07:21,1078.50,1078.50,1078.00,1078.25,22,91,113.00
03/05/2004,07:22,1078.25,1078.50,1078.00,1078.00,37,125,162.00
03/05/2004,07:23,1078.25,1078.50,1078.00,1078.25,147,7,154.00
03/05/2004,07:24,1078.50,1078.50,1078.50,1078.50,321,0,321.00
03/05/2004,07:25,1078.50,1078.50,1078.50,1078.50,120,0,120.00
03/05/2004,07:26,1078.50,1078.50,1078.25,1078.50,45,79,124.00
03/05/2004,07:27,1078.25,1078.50,1077.75,1078.00,185,131,316.00
03/05/2004,07:28,1078.00,1078.25,1077.50,1077.75,76,137,213.00
03/05/2004,07:29,1077.75,1078.00,1077.50,1078.00,109,48,157.00
03/05/2004,07:30,1078.00,1078.50,1077.75,1078.00,148,115,263.00
03/05/2004,07:31,1077.75,1077.75,1073.00,1075.50,2521,4791,7312.00
03/05/2004,07:32,1075.25,1076.00,1074.75,1075.25,1143,1435,2578.00
03/05/2004,07:33,1075.00,1076.00,1074.75,1075.00,1658,1249,2907.00
03/05/2004,07:34,1075.00,1075.00,1073.50,1074.00,1051,1513,2564.00
03/05/2004,07:35,1074.00,1074.50,1073.50,1074.00,1348,1119,2467.00
03/05/2004,07:36,1074.00,1074.50,1073.75,1074.00,491,385,876.00
03/05/2004,07:37,1074.00,1074.50,1073.50,1074.50,449,590,1039.00
03/05/2004,07:38,1074.50,1074.50,1073.25,1074.00,348,1249,1597.00
03/05/2004,07:39,1074.00,1074.25,1073.50,1073.50,403,546,949.00
03/05/2004,07:40,1073.50,1073.75,1072.50,1072.75,811,1438,2249.00
03/05/2004,07:41,1072.75,1073.00,1072.50,1072.75,716,650,1366.00
03/05/2004,07:42,1072.75,1073.00,1072.50,1073.00,381,262,643.00
03/05/2004,07:43,1073.00,1073.50,1073.00,1073.25,370,719,1089.00
03/05/2004,07:44,1073.50,1073.50,1073.00,1073.25,321,406,727.00
03/05/2004,07:45,1073.25,1073.75,1073.00,1073.25,593,177,770.00
03/05/2004,07:46,1073.50,1073.50,1073.25,1073.25,440,261,701.00
03/05/2004,07:47,1073.25,1073.50,1073.00,1073.50,585,137,722.00
03/05/2004,07:48,1073.50,1074.00,1073.25,1074.00,694,105,799.00
03/05/2004,07:49,1073.75,1074.00,1073.75,1073.75,93,249,342.00
03/05/2004,07:50,1073.75,1074.25,1073.75,1074.25,368,78,446.00
03/05/2004,07:51,1074.25,1074.50,1074.00,1074.50,1008,247,1255.00
03/05/2004,07:52,1074.25,1074.50,1073.75,1074.00,877,447,1324.00
03/05/2004,07:53,1074.00,1074.00,1073.75,1073.75,67,318,385.00
03/05/2004,07:54,1073.50,1073.75,1073.50,1073.75,612,36,648.00
03/05/2004,07:55,1073.75,1074.00,1073.50,1073.75,52,315,367.00
03/05/2004,07:56,1073.75,1073.75,1073.50,1073.75,143,165,308.00
03/05/2004,07:57,1073.50,1074.00,1073.25,1073.75,254,531,785.00
03/05/2004,07:58,1073.75,1074.00,1073.50,1073.75,283,267,550.00
03/05/2004,07:59,1073.75,1074.00,1073.50,1073.50,153,383,536.00
03/05/2004,08:00,1073.50,1074.00,1073.50,1074.00,631,270,901.00
03/05/2004,08:01,1074.00,1074.75,1074.00,1074.25,1865,381,2246.00
03/05/2004,08:02,1074.25,1074.25,1073.75,1074.00,252,467,719.00
03/05/2004,08:03,1074.00,1074.00,1073.75,1074.00,296,267,563.00
03/05/2004,08:04,1073.75,1074.00,1073.50,1073.75,412,412,824.00
03/05/2004,08:05,1073.50,1073.75,1073.00,1073.25,409,1051,1460.00
03/05/2004,08:06,1073.25,1073.50,1072.75,1072.75,203,450,653.00
03/05/2004,08:07,1073.00,1073.00,1072.75,1073.00,355,101,456.00
03/05/2004,08:08,1073.00,1073.25,1072.25,1072.25,119,1220,1339.00
03/05/2004,08:09,1072.25,1073.00,1072.00,1072.50,591,750,1341.00
03/05/2004,08:10,1072.50,1072.50,1072.00,1072.00,66,867,933.00
03/05/2004,08:11,1072.00,1072.25,1071.50,1071.75,186,831,1017.00
03/05/2004,08:12,1071.75,1072.00,1070.75,1071.25,1227,1250,2477.00
03/05/2004,08:13,1071.50,1071.75,1071.00,1071.75,777,540,1317.00
03/05/2004,08:14,1071.50,1072.25,1071.50,1072.00,868,493,1361.00
03/05/2004,08:15,1072.00,1072.25,1071.75,1072.00,392,469,861.00
03/05/2004,08:16,1072.00,1072.00,1071.50,1071.75,234,120,354.00
03/05/2004,08:17,1071.75,1072.00,1071.25,1071.25,45,513,558.00
03/05/2004,08:18,1071.25,1071.50,1071.25,1071.50,21,9,30.00
03/05/2004,08:19,1071.50,1071.75,1071.50,1071.75,163,2,165.00
03/05/2004,08:20,1071.75,1072.00,1071.50,1072.00,43,5,48.00
03/05/2004,08:21,1071.75,1072.00,1071.75,1072.00,5,18,23.00
03/05/2004,08:22,1072.00,1072.00,1071.75,1072.00,65,3,68.00
03/05/2004,08:23,1072.00,1072.25,1071.75,1072.25,158,13,171.00
03/05/2004,08:24,1072.00,1072.25,1072.00,1072.25,17,79,96.00
03/05/2004,08:25,1072.25,1072.25,1072.00,1072.25,116,10,126.00
03/05/2004,08:26,1072.25,1072.50,1072.00,1072.25,650,214,864.00
03/05/2004,08:27,1072.25,1072.50,1072.25,1072.25,53,144,197.00
03/05/2004,08:28,1072.25,1072.25,1071.75,1071.75,29,147,176.00
03/05/2004,08:29,1071.75,1072.00,1071.75,1072.00,114,154,268.00
03/05/2004,08:30,1072.00,1072.75,1071.75,1072.50,1373,618,1991.00
03/05/2004,08:31,1072.50,1072.75,1072.25,1072.50,1898,1338,3236.00
03/05/2004,08:32,1072.50,1073.00,1072.25,1072.75,1771,1654,3425.00
03/05/2004,08:33,1072.50,1073.00,1072.50,1072.75,1155,1212,2367.00
03/05/2004,08:34,1072.75,1073.25,1072.50,1072.50,2111,1514,3625.00
03/05/2004,08:35,1072.50,1073.25,1072.25,1072.50,1932,1728,3660.00
03/05/2004,08:36,1072.75,1073.00,1072.50,1072.75,2921,857,3778.00
03/05/2004,08:37,1073.00,1073.25,1072.50,1072.75,1818,2490,4308.00
03/05/2004,08:38,1072.75,1073.25,1072.50,1073.25,2961,637,3598.00
03/05/2004,08:39,1073.25,1073.50,1073.00,1073.50,1972,618,2590.00
03/05/2004,08:40,1073.50,1074.25,1073.25,1074.00,2639,1254,3893.00
03/05/2004,08:41,1073.75,1074.50,1073.75,1074.25,2432,948,3380.00
03/05/2004,08:42,1074.25,1074.25,1073.75,1074.00,1214,1041,2255.00
03/05/2004,08:43,1074.00,1075.00,1074.00,1074.50,2176,1138,3314.00
03/05/2004,08:44,1074.50,1075.00,1074.50,1074.75,2057,587,2644.00
03/05/2004,08:45,1074.50,1075.25,1074.50,1075.00,1763,1941,3704.00
03/05/2004,08:46,1075.00,1075.25,1074.50,1075.00,915,1895,2810.00
03/05/2004,08:47,1075.00,1075.25,1075.00,1075.00,69,337,406.00
03/05/2004,08:48,1075.00,1075.75,1075.00,1075.25,2644,2733,5377.00
03/05/2004,08:49,1075.00,1075.75,1075.00,1075.00,1209,2017,3226.00
03/05/2004,08:50,1075.25,1075.50,1075.00,1075.25,635,1271,1906.00
03/05/2004,08:51,1075.25,1076.50,1075.00,1076.50,3133,645,3778.00
03/05/2004,08:52,1076.50,1076.50,1075.75,1076.25,2463,3663,6126.00
03/05/2004,08:53,1076.00,1076.50,1076.00,1076.25,1601,683,2284.00
03/05/2004,08:54,1076.25,1076.50,1076.00,1076.00,1079,1392,2471.00
03/05/2004,08:55,1076.25,1076.25,1075.75,1076.00,608,1215,1823.00
03/05/2004,08:56,1076.00,1077.25,1076.00,1077.00,6745,2184,8929.00
03/05/2004,08:57,1077.00,1077.25,1076.50,1076.50,1971,1856,3827.00
03/05/2004,08:58,1076.50,1076.75,1076.00,1076.00,152,2393,2545.00
03/05/2004,08:59,1076.00,1076.25,1075.75,1075.75,603,1966,2569.00
03/05/2004,09:00,1075.75,1076.50,1075.75,1076.25,2588,725,3313.00
03/05/2004,09:01,1076.25,1077.00,1076.25,1077.00,2475,794,3269.00
03/05/2004,09:02,1076.75,1079.50,1076.75,1079.00,11834,3475,15309.00
03/05/2004,09:03,1079.00,1080.75,1078.75,1080.00,7296,4734,12030.00
03/05/2004,09:04,1079.75,1080.00,1079.25,1079.50,2302,3435,5737.00
03/05/2004,09:05,1079.50,1079.50,1078.75,1079.25,2240,1779,4019.00
03/05/2004,09:06,1079.25,1080.00,1079.00,1079.25,3067,3230,6297.00
03/05/2004,09:07,1079.00,1079.25,1078.50,1078.75,802,2436,3238.00
03/05/2004,09:08,1078.75,1078.75,1078.25,1078.50,1312,3237,4549.00
03/05/2004,09:09,1078.50,1079.00,1078.50,1078.50,868,2235,3103.00
03/05/2004,09:10,1078.75,1078.75,1078.00,1078.00,2140,4640,6780.00
03/05/2004,09:11,1078.00,1078.75,1078.00,1078.50,1522,613,2135.00
03/05/2004,09:12,1078.50,1079.00,1078.00,1078.75,2258,912,3170.00
03/05/2004,09:13,1078.50,1078.75,1078.50,1078.50,262,632,894.00
03/05/2004,09:14,1078.75,1080.25,1078.50,1079.75,5776,3694,9470.00
03/05/2004,09:15,1080.00,1080.00,1079.50,1079.75,2538,2071,4609.00
03/05/2004,09:16,1079.75,1080.50,1079.50,1079.75,4186,4034,8220.00
03/05/2004,09:17,1080.00,1080.25,1079.50,1079.75,1848,2237,4085.00
03/05/2004,09:18,1079.75,1080.50,1079.50,1080.00,1617,1446,3063.00
03/05/2004,09:19,1079.75,1080.00,1079.50,1079.50,639,883,1522.00
03/05/2004,09:20,1079.50,1079.75,1079.25,1079.75,760,1128,1888.00
03/05/2004,09:21,1079.75,1080.00,1079.50,1080.00,1198,762,1960.00
03/05/2004,09:22,1079.75,1081.75,1079.75,1081.75,7392,2692,10084.00
03/05/2004,09:23,1081.50,1082.25,1081.25,1082.25,4211,2289,6500.00
03/05/2004,09:24,1082.00,1083.75,1081.75,1083.25,7626,5022,12648.00
03/05/2004,09:25,1083.25,1083.50,1082.25,1082.50,2967,5030,7997.00
03/05/2004,09:26,1082.50,1083.00,1082.25,1082.25,1468,1773,3241.00
03/05/2004,09:27,1082.50,1082.75,1082.25,1082.50,1062,2091,3153.00
03/05/2004,09:28,1082.50,1082.75,1081.50,1081.75,1955,4047,6002.00
03/05/2004,09:29,1081.50,1082.25,1081.50,1081.75,2953,2307,5260.00
03/05/2004,09:30,1081.50,1082.75,1081.50,1082.50,2951,1821,4772.00
03/05/2004,09:31,1082.50,1083.75,1082.50,1083.25,6304,4832,11136.00
03/05/2004,09:32,1083.00,1085.25,1083.00,1085.00,5703,2189,7892.00
03/05/2004,09:33,1085.25,1086.25,1085.00,1086.25,7293,4844,12137.00
03/05/2004,09:34,1086.00,1088.00,1086.00,1087.50,8700,4886,13586.00
03/05/2004,09:35,1087.50,1088.00,1087.00,1087.00,2341,5669,8010.00
03/05/2004,09:36,1087.00,1087.25,1086.25,1086.50,2073,5068,7141.00
03/05/2004,09:37,1086.50,1086.75,1085.75,1086.00,986,3650,4636.00
03/05/2004,09:38,1086.25,1086.75,1086.00,1086.25,1355,2141,3496.00
03/05/2004,09:39,1086.00,1086.25,1085.75,1086.00,1319,1234,2553.00
03/05/2004,09:40,1086.00,1087.00,1085.75,1087.00,4176,1891,6067.00
03/05/2004,09:41,1087.00,1087.75,1086.75,1087.50,3442,2200,5642.00
03/05/2004,09:42,1087.25,1087.50,1086.75,1087.00,598,2392,2990.00
03/05/2004,09:43,1087.25,1087.75,1086.75,1087.25,3434,2095,5529.00
03/05/2004,09:44,1087.25,1087.25,1086.75,1087.00,708,1046,1754.00
03/05/2004,09:45,1087.00,1087.25,1086.75,1086.75,826,953,1779.00
03/05/2004,09:46,1086.75,1087.00,1086.75,1086.75,1831,409,2240.00
03/05/2004,09:47,1086.75,1087.00,1086.25,1086.75,1922,1216,3138.00
03/05/2004,09:48,1086.75,1087.00,1086.50,1086.50,663,599,1262.00
03/05/2004,09:49,1086.50,1086.75,1086.25,1086.50,1018,1329,2347.00
03/05/2004,09:50,1086.75,1086.75,1086.00,1086.25,2134,1897,4031.00
03/05/2004,09:51,1086.00,1086.25,1085.75,1086.00,1620,1733,3353.00
03/05/2004,09:52,1085.75,1086.25,1085.75,1086.00,889,819,1708.00
03/05/2004,09:53,1085.75,1086.00,1085.50,1085.75,56,1834,1890.00
03/05/2004,09:54,1085.50,1085.75,1084.75,1085.00,1766,3240,5006.00
03/05/2004,09:55,1085.25,1085.50,1085.00,1085.50,1764,142,1906.00
03/05/2004,09:56,1085.50,1085.75,1085.25,1085.50,1755,1185,2940.00
03/05/2004,09:57,1085.25,1085.50,1083.50,1084.25,2475,7864,10339.00
03/05/2004,09:58,1084.00,1084.50,1083.75,1084.00,2781,2533,5314.00
03/05/2004,09:59,1084.00,1084.00,1083.25,1084.00,2168,4356,6524.00
03/05/2004,10:00,1084.00,1084.25,1083.75,1084.25,1399,429,1828.00
03/05/2004,10:01,1084.00,1084.75,1084.00,1084.25,1213,1257,2470.00
03/05/2004,10:02,1084.25,1085.25,1084.25,1085.00,1635,549,2184.00
03/05/2004,10:03,1085.00,1085.00,1084.25,1084.25,542,1494,2036.00
03/05/2004,10:04,1084.25,1084.75,1084.25,1084.50,719,235,954.00
03/05/2004,10:05,1084.75,1085.00,1083.75,1083.75,1437,2583,4020.00
03/05/2004,10:06,1084.00,1084.00,1083.50,1083.75,585,2262,2847.00
03/05/2004,10:07,1083.75,1083.75,1082.75,1083.00,736,3639,4375.00
03/05/2004,10:08,1083.00,1083.50,1082.25,1082.25,2040,2509,4549.00
03/05/2004,10:09,1082.50,1082.50,1081.25,1081.25,1693,5164,6857.00
03/05/2004,10:10,1081.25,1081.75,1080.50,1081.00,3455,5783,9238.00
03/05/2004,10:11,1080.75,1081.00,1080.00,1080.00,2848,4825,7673.00
03/05/2004,10:12,1080.00,1080.25,1078.25,1078.50,3892,7757,11649.00
03/05/2004,10:13,1078.75,1079.25,1078.50,1079.25,3863,3406,7269.00
03/05/2004,10:14,1079.25,1079.75,1078.75,1079.50,3165,2619,5784.00
03/05/2004,10:15,1079.50,1080.00,1079.25,1080.00,1882,1059,2941.00
03/05/2004,10:16,1080.00,1080.00,1079.50,1079.50,590,1021,1611.00
03/05/2004,10:17,1079.50,1079.75,1079.00,1079.00,443,1192,1635.00
03/05/2004,10:18,1079.25,1079.25,1078.25,1078.25,672,2342,3014.00
03/05/2004,10:19,1078.25,1078.50,1076.50,1076.75,3355,8842,12197.00
03/05/2004,10:20,1076.75,1076.75,1075.50,1076.50,2578,5510,8088.00
03/05/2004,10:21,1076.50,1076.50,1075.50,1076.25,2022,3516,5538.00
03/05/2004,10:22,1076.25,1078.25,1076.25,1077.75,4512,1258,5770.00
03/05/2004,10:23,1078.00,1078.25,1077.75,1078.25,780,1623,2403.00
03/05/2004,10:24,1078.00,1078.75,1077.75,1078.75,2407,1197,3604.00
03/05/2004,10:25,1078.75,1079.00,1078.00,1078.25,1872,1553,3425.00
03/05/2004,10:26,1078.25,1079.00,1078.25,1078.75,856,888,1744.00
03/05/2004,10:27,1078.50,1078.75,1078.50,1078.75,590,68,658.00
03/05/2004,10:28,1078.75,1079.50,1078.50,1079.50,1984,594,2578.00
03/05/2004,10:29,1079.50,1079.50,1078.25,1078.50,1216,1818,3034.00
03/05/2004,10:30,1078.75,1079.00,1078.50,1078.50,1203,479,1682.00
03/05/2004,10:31,1078.50,1078.50,1077.75,1078.00,1678,1640,3318.00
03/05/2004,10:32,1077.75,1079.00,1077.75,1079.00,2252,1462,3714.00
03/05/2004,10:33,1079.00,1079.25,1078.75,1079.25,1140,741,1881.00
03/05/2004,10:34,1079.00,1079.25,1078.25,1079.25,1585,765,2350.00
03/05/2004,10:35,1079.25,1080.25,1079.00,1080.00,3125,1486,4611.00
03/05/2004,10:36,1080.00,1080.25,1079.50,1080.25,2099,547,2646.00
03/05/2004,10:37,1080.00,1080.25,1079.50,1079.75,351,1385,1736.00
03/05/2004,10:38,1079.75,1080.25,1079.50,1080.00,1129,231,1360.00
03/05/2004,10:39,1080.00,1080.00,1079.00,1079.25,652,1953,2605.00
03/05/2004,10:40,1079.25,1079.75,1079.00,1079.50,660,681,1341.00
03/05/2004,10:41,1079.50,1079.75,1079.00,1079.50,662,598,1260.00
03/05/2004,10:42,1079.25,1080.00,1079.25,1079.75,600,316,916.00
03/05/2004,10:43,1079.75,1079.75,1078.75,1079.25,528,713,1241.00
03/05/2004,10:44,1079.50,1079.50,1078.75,1078.75,348,1178,1526.00
03/05/2004,10:45,1078.75,1079.00,1078.50,1078.75,246,995,1241.00
03/05/2004,10:46,1079.00,1079.25,1078.75,1079.00,281,263,544.00
03/05/2004,10:47,1079.00,1079.00,1078.25,1078.50,1036,1550,2586.00
03/05/2004,10:48,1078.50,1078.75,1078.00,1078.25,511,2391,2902.00
03/05/2004,10:49,1078.25,1079.00,1078.25,1079.00,1456,479,1935.00
03/05/2004,10:50,1079.00,1079.25,1078.75,1079.25,379,124,503.00
03/05/2004,10:51,1079.00,1079.50,1079.00,1079.50,719,395,1114.00
03/05/2004,10:52,1079.50,1080.25,1079.50,1080.00,1633,175,1808.00
03/05/2004,10:53,1080.00,1080.25,1079.75,1079.75,973,426,1399.00
03/05/2004,10:54,1080.00,1081.25,1079.75,1081.00,2695,820,3515.00
03/05/2004,10:55,1081.25,1081.50,1080.50,1080.50,1882,1237,3119.00
03/05/2004,10:56,1080.50,1081.00,1080.50,1080.75,424,745,1169.00
03/05/2004,10:57,1080.75,1081.25,1080.75,1081.00,773,297,1070.00
03/05/2004,10:58,1081.00,1081.50,1081.00,1081.25,870,618,1488.00
03/05/2004,10:59,1081.25,1081.25,1080.50,1080.50,385,916,1301.00
03/05/2004,11:00,1080.50,1080.75,1080.25,1080.25,331,569,900.00
03/05/2004,11:01,1080.50,1080.75,1080.25,1080.75,504,150,654.00
03/05/2004,11:02,1080.75,1081.00,1080.50,1080.75,75,80,155.00
03/05/2004,11:03,1080.50,1080.75,1080.00,1080.00,29,1093,1122.00
03/05/2004,11:04,1080.00,1080.00,1079.50,1080.00,768,732,1500.00
03/05/2004,11:05,1079.75,1080.25,1079.75,1080.25,125,16,141.00
03/05/2004,11:06,1080.00,1080.50,1080.00,1080.25,310,43,353.00
03/05/2004,11:07,1080.25,1080.75,1080.25,1080.50,542,132,674.00
03/05/2004,11:08,1080.50,1080.75,1080.25,1080.25,103,195,298.00
03/05/2004,11:09,1080.25,1080.25,1079.50,1080.25,503,801,1304.00
03/05/2004,11:10,1080.25,1080.25,1080.00,1080.00,17,204,221.00
03/05/2004,11:11,1080.00,1080.50,1079.75,1080.25,493,125,618.00
03/05/2004,11:12,1080.50,1080.50,1080.25,1080.50,95,18,113.00
03/05/2004,11:13,1080.25,1081.00,1080.25,1080.75,1395,83,1478.00
03/05/2004,11:14,1080.75,1081.00,1080.25,1080.25,8,450,458.00
03/05/2004,11:15,1080.50,1080.75,1080.25,1080.75,140,4,144.00
03/05/2004,11:16,1080.75,1080.75,1080.50,1080.75,379,31,410.00
03/05/2004,11:17,1080.75,1081.50,1080.50,1081.25,1863,1569,3432.00
03/05/2004,11:18,1081.25,1081.50,1081.00,1081.00,567,969,1536.00
03/05/2004,11:19,1081.00,1081.25,1080.75,1080.75,124,208,332.00
03/05/2004,11:20,1080.75,1080.75,1080.50,1080.50,8,373,381.00
03/05/2004,11:21,1080.50,1081.00,1080.50,1080.75,168,61,229.00
03/05/2004,11:22,1080.75,1081.25,1080.75,1081.25,201,8,209.00
03/05/2004,11:23,1081.25,1081.25,1080.75,1080.75,194,168,362.00
03/05/2004,11:24,1081.00,1081.00,1081.00,1081.00,167,0,167.00
03/05/2004,11:25,1081.25,1083.25,1081.00,1082.75,5672,1253,6925.00
03/05/2004,11:26,1083.00,1083.00,1082.25,1082.25,733,1777,2510.00
03/05/2004,11:27,1082.25,1082.75,1082.00,1082.25,456,832,1288.00
03/05/2004,11:28,1082.25,1082.25,1081.75,1082.25,340,652,992.00
03/05/2004,11:29,1082.25,1082.75,1082.00,1082.50,527,43,570.00
03/05/2004,11:30,1082.75,1082.75,1081.75,1082.00,256,1214,1470.00
03/05/2004,11:31,1082.00,1082.75,1081.75,1082.50,826,527,1353.00
03/05/2004,11:32,1082.50,1083.00,1082.25,1082.75,1030,391,1421.00
03/05/2004,11:33,1082.50,1083.00,1082.25,1082.25,271,306,577.00
03/05/2004,11:34,1082.50,1082.50,1082.25,1082.25,67,413,480.00
03/05/2004,11:35,1082.25,1082.50,1082.00,1082.25,130,328,458.00
03/05/2004,11:36,1082.25,1083.00,1082.25,1082.75,752,404,1156.00
03/05/2004,11:37,1082.75,1083.50,1082.75,1083.50,2643,923,3566.00
03/05/2004,11:38,1083.50,1083.75,1082.00,1082.00,1639,2820,4459.00
03/05/2004,11:39,1082.00,1082.25,1080.75,1080.75,1207,3806,5013.00
03/05/2004,11:40,1081.00,1081.25,1080.50,1081.25,633,954,1587.00
03/05/2004,11:41,1081.25,1081.25,1080.50,1080.50,155,1881,2036.00
03/05/2004,11:42,1080.50,1080.75,1080.00,1080.25,409,1162,1571.00
03/05/2004,11:43,1080.25,1080.50,1080.25,1080.50,73,311,384.00
03/05/2004,11:44,1080.50,1080.75,1080.00,1080.00,289,932,1221.00
03/05/2004,11:45,1080.00,1080.50,1079.75,1080.50,474,1005,1479.00
03/05/2004,11:46,1080.50,1081.25,1080.50,1080.75,1184,254,1438.00
03/05/2004,11:47,1080.75,1081.00,1080.50,1080.75,312,856,1168.00
03/05/2004,11:48,1080.75,1081.00,1080.75,1081.00,297,111,408.00
03/05/2004,11:49,1081.00,1081.00,1079.50,1079.75,450,2476,2926.00
03/05/2004,11:50,1079.75,1079.75,1078.75,1079.25,1718,2450,4168.00
03/05/2004,11:51,1079.25,1079.50,1079.00,1079.25,530,912,1442.00
03/05/2004,11:52,1079.25,1080.25,1079.25,1080.25,1017,105,1122.00
03/05/2004,11:53,1080.25,1080.25,1079.75,1080.00,338,213,551.00
03/05/2004,11:54,1080.00,1081.00,1080.00,1080.75,1431,585,2016.00
03/05/2004,11:55,1080.50,1081.25,1080.50,1081.25,507,846,1353.00
03/05/2004,11:56,1081.00,1082.00,1081.00,1081.75,1854,1117,2971.00
03/05/2004,11:57,1081.75,1082.00,1081.25,1081.25,160,1023,1183.00
03/05/2004,11:58,1081.25,1081.50,1081.00,1081.00,296,355,651.00
03/05/2004,11:59,1081.25,1081.25,1080.75,1081.00,444,366,810.00
03/05/2004,12:00,1081.00,1081.25,1080.75,1081.25,484,5,489.00
03/05/2004,12:01,1081.25,1081.50,1081.00,1081.25,156,59,215.00
03/05/2004,12:02,1081.25,1081.75,1081.25,1081.50,251,107,358.00
03/05/2004,12:03,1081.50,1081.75,1081.50,1081.50,75,166,241.00
03/05/2004,12:04,1081.50,1081.75,1081.25,1081.50,368,106,474.00
03/05/2004,12:05,1081.50,1081.75,1081.00,1081.00,13,425,438.00
03/05/2004,12:06,1081.00,1081.50,1081.00,1081.25,63,142,205.00
03/05/2004,12:07,1081.25,1082.00,1081.25,1082.00,492,98,590.00
03/05/2004,12:08,1081.75,1082.00,1081.50,1081.50,104,178,282.00
03/05/2004,12:09,1081.75,1082.00,1081.50,1081.50,75,116,191.00
03/05/2004,12:10,1081.50,1081.50,1080.75,1081.00,258,1156,1414.00
03/05/2004,12:11,1081.00,1081.50,1081.00,1081.50,402,130,532.00
03/05/2004,12:12,1081.50,1081.75,1081.50,1081.50,234,35,269.00
03/05/2004,12:13,1081.50,1081.75,1081.00,1081.25,19,761,780.00
03/05/2004,12:14,1081.00,1081.75,1081.00,1081.75,206,37,243.00
03/05/2004,12:15,1081.50,1081.50,1081.00,1081.00,20,289,309.00
03/05/2004,12:16,1081.25,1081.25,1081.00,1081.00,338,27,365.00
03/05/2004,12:17,1081.00,1081.00,1080.00,1080.00,149,1918,2067.00
03/05/2004,12:18,1080.00,1080.75,1080.00,1080.50,521,385,906.00
03/05/2004,12:19,1080.50,1080.50,1080.00,1080.25,6,456,462.00
03/05/2004,12:20,1080.25,1080.50,1080.00,1080.25,58,636,694.00
03/05/2004,12:21,1080.25,1081.00,1080.25,1081.00,1151,442,1593.00
03/05/2004,12:22,1081.00,1081.25,1080.75,1081.00,364,250,614.00
03/05/2004,12:23,1081.00,1081.00,1080.75,1080.75,20,241,261.00
03/05/2004,12:24,1080.75,1080.75,1080.75,1080.75,0,103,103.00
03/05/2004,12:25,1081.00,1081.25,1081.00,1081.00,279,40,319.00
03/05/2004,12:26,1081.00,1081.00,1080.50,1080.50,14,846,860.00
03/05/2004,12:27,1080.50,1080.75,1080.50,1080.50,10,465,475.00
03/05/2004,12:28,1080.75,1081.00,1080.75,1081.00,165,5,170.00
03/05/2004,12:29,1081.00,1081.25,1080.75,1081.25,96,21,117.00
03/05/2004,12:30,1081.00,1081.75,1081.00,1081.50,1149,262,1411.00
03/05/2004,12:31,1081.25,1081.75,1081.25,1081.50,288,366,654.00
03/05/2004,12:32,1081.50,1081.50,1080.50,1080.50,216,1219,1435.00
03/05/2004,12:33,1080.50,1080.50,1079.75,1080.25,740,1934,2674.00
03/05/2004,12:34,1080.25,1080.50,1079.75,1080.25,318,1039,1357.00
03/05/2004,12:35,1080.25,1080.75,1080.25,1080.75,196,86,282.00
03/05/2004,12:36,1080.75,1081.75,1080.75,1081.50,1310,286,1596.00
03/05/2004,12:37,1081.50,1081.75,1081.00,1081.00,90,651,741.00
03/05/2004,12:38,1081.00,1081.25,1081.00,1081.00,354,22,376.00
03/05/2004,12:39,1081.00,1081.25,1081.00,1081.25,21,3,24.00
03/05/2004,12:40,1081.25,1082.00,1081.00,1081.75,1331,23,1354.00
03/05/2004,12:41,1081.75,1083.00,1081.75,1082.25,2896,1971,4867.00
03/05/2004,12:42,1082.00,1082.25,1081.00,1081.00,300,1119,1419.00
03/05/2004,12:43,1081.25,1081.50,1081.00,1081.50,207,89,296.00
03/05/2004,12:44,1081.50,1082.25,1081.50,1081.75,1539,293,1832.00
03/05/2004,12:45,1081.50,1081.75,1081.50,1081.75,15,59,74.00
03/05/2004,12:46,1081.75,1082.00,1081.50,1081.50,174,163,337.00
03/05/2004,12:47,1081.50,1081.75,1081.50,1081.75,362,3,365.00
03/05/2004,12:48,1081.50,1082.25,1081.50,1082.00,1028,27,1055.00
03/05/2004,12:49,1082.00,1082.25,1081.75,1082.00,252,72,324.00
03/05/2004,12:50,1082.00,1082.00,1081.50,1081.75,307,361,668.00
03/05/2004,12:51,1082.00,1082.00,1081.00,1081.50,700,2087,2787.00
03/05/2004,12:52,1081.25,1081.50,1081.00,1081.00,114,201,315.00
03/05/2004,12:53,1081.00,1081.25,1080.75,1081.00,691,407,1098.00
03/05/2004,12:54,1081.00,1081.25,1079.75,1079.75,1423,4306,5729.00
03/05/2004,12:55,1079.75,1081.50,1079.75,1081.00,1269,828,2097.00
03/05/2004,12:56,1081.50,1081.50,1080.75,1080.75,224,382,606.00
03/05/2004,12:57,1080.75,1081.00,1080.50,1081.00,91,228,319.00
03/05/2004,12:58,1081.00,1081.00,1080.75,1081.00,200,65,265.00
03/05/2004,12:59,1081.00,1081.25,1080.50,1080.50,200,418,618.00
03/05/2004,13:00,1080.75,1081.00,1079.75,1080.75,2013,1930,3943.00
03/05/2004,13:01,1080.75,1081.00,1080.50,1080.50,410,306,716.00
03/05/2004,13:02,1080.50,1080.75,1080.50,1080.75,205,9,214.00
03/05/2004,13:03,1080.75,1080.75,1080.50,1080.75,349,19,368.00
03/05/2004,13:04,1080.75,1081.00,1079.75,1080.75,1713,1966,3679.00
03/05/2004,13:05,1080.75,1083.50,1080.75,1082.75,8754,3400,12154.00
03/05/2004,13:06,1083.00,1083.50,1082.75,1083.25,2079,968,3047.00
03/05/2004,13:07,1083.25,1083.25,1082.25,1082.25,131,1699,1830.00
03/05/2004,13:08,1082.25,1083.75,1082.00,1083.00,2904,2324,5228.00
03/05/2004,13:09,1082.75,1083.50,1082.50,1083.25,2017,1233,3250.00
03/05/2004,13:10,1083.00,1083.25,1082.00,1082.00,504,1937,2441.00
03/05/2004,13:11,1082.25,1082.25,1081.00,1082.00,1162,2842,4004.00
03/05/2004,13:12,1081.75,1082.00,1081.50,1081.75,67,536,603.00
03/05/2004,13:13,1081.75,1082.00,1080.75,1082.00,1860,1609,3469.00
03/05/2004,13:14,1081.75,1082.50,1081.50,1082.25,1121,725,1846.00
03/05/2004,13:15,1082.25,1083.25,1082.25,1082.75,1236,285,1521.00
03/05/2004,13:16,1082.75,1083.00,1082.75,1082.75,155,568,723.00
03/05/2004,13:17,1082.75,1083.00,1082.00,1082.50,1412,1199,2611.00
03/05/2004,13:18,1082.75,1083.00,1082.25,1083.00,818,212,1030.00
03/05/2004,13:19,1083.00,1083.00,1082.25,1082.50,156,150,306.00
03/05/2004,13:20,1082.50,1082.75,1082.00,1082.25,101,405,506.00
03/05/2004,13:21,1082.25,1083.00,1082.00,1083.00,687,47,734.00
03/05/2004,13:22,1083.00,1083.50,1082.50,1082.50,1755,1279,3034.00
03/05/2004,13:23,1082.50,1082.75,1081.75,1081.75,538,1570,2108.00
03/05/2004,13:24,1082.00,1082.50,1081.75,1082.25,836,292,1128.00
03/05/2004,13:25,1082.25,1083.50,1082.25,1082.75,1356,2017,3373.00
03/05/2004,13:26,1083.00,1083.25,1082.00,1082.25,122,1146,1268.00
03/05/2004,13:27,1082.25,1082.75,1082.00,1082.50,944,500,1444.00
03/05/2004,13:28,1082.50,1082.75,1082.00,1082.50,417,277,694.00
03/05/2004,13:29,1082.25,1082.75,1082.25,1082.50,169,335,504.00
03/05/2004,13:30,1082.50,1082.75,1082.25,1082.25,137,777,914.00
03/05/2004,13:31,1082.50,1082.50,1082.25,1082.50,20,120,140.00
03/05/2004,13:32,1082.50,1082.50,1082.00,1082.25,74,765,839.00
03/05/2004,13:33,1082.25,1082.75,1082.00,1082.75,811,344,1155.00
03/05/2004,13:34,1082.75,1083.00,1082.25,1082.25,281,1151,1432.00
03/05/2004,13:35,1082.25,1082.25,1081.50,1082.00,723,1004,1727.00
03/05/2004,13:36,1082.00,1082.75,1082.00,1082.50,989,255,1244.00
03/05/2004,13:37,1082.50,1083.25,1082.50,1083.00,2506,1459,3965.00
03/05/2004,13:38,1083.00,1083.00,1082.50,1082.50,492,812,1304.00
03/05/2004,13:39,1082.75,1083.50,1082.50,1083.25,1226,728,1954.00
03/05/2004,13:40,1083.25,1083.25,1082.50,1082.75,380,436,816.00
03/05/2004,13:41,1082.75,1083.00,1082.50,1082.50,28,506,534.00
03/05/2004,13:42,1082.50,1082.75,1082.25,1082.25,142,1084,1226.00
03/05/2004,13:43,1082.50,1083.00,1082.25,1082.25,221,708,929.00
03/05/2004,13:44,1082.25,1082.50,1082.00,1082.00,62,533,595.00
03/05/2004,13:45,1082.25,1083.25,1082.00,1083.25,893,259,1152.00
03/05/2004,13:46,1083.25,1083.25,1082.25,1082.75,223,658,881.00
03/05/2004,13:47,1082.75,1083.00,1082.50,1082.75,454,321,775.00
03/05/2004,13:48,1082.50,1084.25,1082.50,1083.00,3073,1702,4775.00
03/05/2004,13:49,1083.00,1083.25,1082.50,1082.75,1137,1277,2414.00
03/05/2004,13:50,1082.75,1082.75,1082.00,1082.75,414,1327,1741.00
03/05/2004,13:51,1082.75,1083.00,1082.25,1082.50,555,1515,2070.00
03/05/2004,13:52,1082.50,1083.00,1082.25,1082.50,206,429,635.00
03/05/2004,13:53,1082.50,1082.50,1081.25,1082.25,1938,3725,5663.00
03/05/2004,13:54,1082.25,1082.25,1081.50,1081.50,445,890,1335.00
03/05/2004,13:55,1081.50,1082.25,1081.50,1081.75,1732,411,2143.00
03/05/2004,13:56,1081.75,1082.25,1081.75,1082.25,632,86,718.00
03/05/2004,13:57,1082.25,1082.50,1081.50,1082.25,1218,1497,2715.00
03/05/2004,13:58,1082.25,1082.25,1081.75,1082.25,241,260,501.00
03/05/2004,13:59,1082.25,1082.25,1080.75,1081.25,478,1674,2152.00
03/05/2004,14:00,1081.25,1082.00,1081.00,1081.75,850,385,1235.00
03/05/2004,14:01,1081.75,1081.75,1080.50,1081.00,1467,1904,3371.00
03/05/2004,14:02,1081.00,1081.25,1080.50,1081.25,932,667,1599.00
03/05/2004,14:03,1081.25,1081.50,1080.50,1080.75,459,512,971.00
03/05/2004,14:04,1080.75,1081.00,1080.75,1080.75,313,360,673.00
03/05/2004,14:05,1080.75,1081.00,1079.75,1080.50,1653,2257,3910.00
03/05/2004,14:06,1080.50,1081.00,1080.00,1080.25,1049,2628,3677.00
03/05/2004,14:07,1080.25,1080.50,1079.75,1080.50,1402,1798,3200.00
03/05/2004,14:08,1080.25,1081.00,1080.25,1080.75,744,1079,1823.00
03/05/2004,14:09,1080.75,1081.00,1080.50,1081.00,561,124,685.00
03/05/2004,14:10,1081.00,1081.00,1080.75,1080.75,254,381,635.00
03/05/2004,14:11,1080.75,1081.00,1080.75,1080.75,58,235,293.00
03/05/2004,14:12,1080.75,1080.75,1080.50,1080.50,186,445,631.00
03/05/2004,14:13,1080.50,1081.25,1080.25,1081.25,327,249,576.00
03/05/2004,14:14,1081.25,1081.25,1080.75,1081.00,231,163,394.00
03/05/2004,14:15,1080.75,1081.00,1080.75,1081.00,255,577,832.00
03/05/2004,14:16,1081.00,1081.00,1080.75,1081.00,15,18,33.00
03/05/2004,14:17,1080.75,1081.00,1080.75,1080.75,32,241,273.00
03/05/2004,14:18,1081.00,1081.00,1080.75,1080.75,50,28,78.00
03/05/2004,14:19,1080.75,1081.00,1080.75,1081.00,4,43,47.00
03/05/2004,14:20,1081.00,1081.25,1080.75,1081.00,333,54,387.00
03/05/2004,14:21,1081.00,1081.75,1081.00,1081.75,1881,97,1978.00
03/05/2004,14:22,1081.75,1082.25,1081.75,1082.00,631,1311,1942.00
03/05/2004,14:23,1081.75,1082.00,1081.75,1081.75,65,942,1007.00
03/05/2004,14:24,1081.75,1082.00,1081.50,1081.75,263,290,553.00
03/05/2004,14:25,1081.75,1082.25,1081.75,1082.25,521,280,801.00
03/05/2004,14:26,1082.00,1082.75,1082.00,1082.50,3280,492,3772.00
03/05/2004,14:27,1082.75,1082.75,1082.25,1082.50,920,747,1667.00
03/05/2004,14:28,1082.75,1083.50,1082.50,1083.25,2784,375,3159.00
03/05/2004,14:29,1083.50,1083.50,1083.25,1083.25,244,452,696.00
03/05/2004,14:30,1083.25,1083.25,1083.00,1083.25,277,2459,2736.00
03/05/2004,14:31,1083.00,1083.50,1083.00,1083.00,1062,899,1961.00
03/05/2004,14:32,1083.25,1084.00,1083.00,1084.00,2069,754,2823.00
03/05/2004,14:33,1084.00,1084.00,1083.50,1084.00,1754,426,2180.00
03/05/2004,14:34,1083.75,1084.25,1083.75,1084.25,844,114,958.00
03/05/2004,14:35,1084.00,1084.00,1083.50,1083.75,456,959,1415.00
03/05/2004,14:36,1083.75,1084.00,1083.50,1083.75,534,363,897.00
03/05/2004,14:37,1084.00,1084.00,1083.25,1083.50,648,1179,1827.00
03/05/2004,14:38,1083.50,1083.75,1083.25,1083.25,309,358,667.00
03/05/2004,14:39,1083.50,1083.50,1083.25,1083.50,10,387,397.00
03/05/2004,14:40,1083.25,1083.75,1083.25,1083.50,639,85,724.00
03/05/2004,14:41,1083.50,1083.75,1083.25,1083.50,782,912,1694.00
03/05/2004,14:42,1083.50,1083.50,1083.25,1083.25,97,462,559.00
03/05/2004,14:43,1083.25,1083.50,1083.00,1083.00,84,2101,2185.00
03/05/2004,14:44,1083.00,1083.25,1082.75,1083.25,382,374,756.00
03/05/2004,14:45,1083.00,1083.50,1083.00,1083.25,1149,1226,2375.00
03/05/2004,14:46,1083.25,1083.50,1083.00,1083.50,107,190,297.00
03/05/2004,14:47,1083.50,1083.50,1083.25,1083.25,237,235,472.00
03/05/2004,14:48,1083.25,1083.50,1083.25,1083.50,95,95,190.00
03/05/2004,14:49,1083.50,1083.50,1082.75,1082.75,40,1272,1312.00
03/05/2004,14:50,1082.75,1082.75,1082.25,1082.50,406,1668,2074.00
03/05/2004,14:51,1082.25,1082.50,1081.75,1082.00,886,992,1878.00
03/05/2004,14:52,1082.25,1082.50,1082.00,1082.25,800,489,1289.00
03/05/2004,14:53,1082.50,1082.50,1081.75,1081.75,374,767,1141.00
03/05/2004,14:54,1081.75,1082.00,1081.50,1081.75,530,884,1414.00
03/05/2004,14:55,1081.75,1082.25,1081.75,1082.25,841,195,1036.00
03/05/2004,14:56,1082.25,1082.25,1082.00,1082.00,144,500,644.00
03/05/2004,14:57,1082.00,1082.25,1082.00,1082.00,190,348,538.00
03/05/2004,14:58,1082.00,1082.00,1081.25,1081.50,761,2146,2907.00
03/05/2004,14:59,1081.50,1081.75,1081.25,1081.75,669,240,909.00
03/05/2004,15:00,1081.50,1081.75,1081.00,1081.50,837,1618,2455.00
03/05/2004,15:01,1081.50,1081.75,1081.00,1081.25,978,2453,3431.00
03/05/2004,15:02,1081.25,1081.50,1081.00,1081.25,228,895,1123.00
03/05/2004,15:03,1081.25,1081.75,1081.00,1081.50,1125,533,1658.00
03/05/2004,15:04,1081.50,1081.75,1081.25,1081.25,207,575,782.00
03/05/2004,15:05,1081.50,1081.50,1081.25,1081.50,45,499,544.00
03/05/2004,15:06,1081.50,1081.75,1081.25,1081.75,619,50,669.00
03/05/2004,15:07,1081.75,1081.75,1081.25,1081.25,463,1538,2001.00
03/05/2004,15:08,1081.25,1081.50,1081.00,1081.50,963,37,1000.00
03/05/2004,15:09,1081.50,1081.50,1081.00,1081.25,65,408,473.00
03/05/2004,15:10,1081.00,1081.50,1081.00,1081.00,858,1678,2536.00
03/05/2004,15:11,1081.00,1081.25,1080.75,1081.00,452,760,1212.00
03/05/2004,15:12,1081.25,1081.50,1081.00,1081.50,775,582,1357.00
03/05/2004,15:13,1081.50,1081.75,1081.50,1081.75,1349,264,1613.00
03/05/2004,15:14,1081.75,1082.00,1081.50,1082.00,813,364,1177.00
03/05/2004,15:15,1081.75,1082.25,1081.50,1082.00,1615,2674,4289.00
03/05/2004,15:16,1082.25,1082.25,1082.00,1082.00,14,12,26.00
03/07/2004,17:31,1082.25,1082.50,1082.00,1082.25,66,12,78.00
03/07/2004,17:32,1082.25,1082.50,1082.25,1082.50,8,5,13.00
03/07/2004,17:33,1082.50,1083.25,1082.50,1083.00,196,44,240.00
03/07/2004,17:34,1083.25,1083.25,1083.00,1083.00,51,2,53.00
03/07/2004,17:35,1083.25,1083.50,1083.25,1083.25,142,1,143.00
03/07/2004,17:36,1083.25,1083.50,1083.25,1083.50,5,11,16.00
03/07/2004,17:37,1083.25,1083.25,1083.25,1083.25,0,20,20.00
03/07/2004,17:38,1083.25,1083.25,1083.00,1083.00,0,3,3.00
03/07/2004,17:39,1083.00,1083.00,1083.00,1083.00,0,6,6.00
03/07/2004,17:40,1083.25,1083.25,1083.25,1083.25,5,0,5.00
03/07/2004,17:42,1083.25,1083.25,1083.25,1083.25,20,0,20.00
03/07/2004,17:43,1083.25,1083.50,1083.25,1083.50,7,0,7.00
03/07/2004,17:44,1083.25,1083.50,1083.25,1083.50,1,1,2.00
03/07/2004,17:45,1083.50,1083.50,1083.50,1083.50,1,0,1.00
03/07/2004,17:46,1083.50,1083.50,1083.25,1083.50,46,5,51.00
03/07/2004,17:47,1083.25,1083.50,1083.25,1083.50,2,2,4.00
03/07/2004,17:48,1083.50,1083.50,1083.50,1083.50,1,0,1.00
03/07/2004,17:51,1083.25,1083.50,1083.25,1083.50,2,1,3.00
03/07/2004,17:52,1083.50,1083.50,1083.50,1083.50,1,0,1.00
03/07/2004,17:53,1083.25,1083.25,1083.25,1083.25,0,14,14.00
03/07/2004,17:54,1083.25,1083.25,1083.25,1083.25,0,3,3.00
03/07/2004,17:55,1083.25,1083.25,1083.25,1083.25,0,1,1.00
03/07/2004,17:56,1083.50,1083.50,1083.50,1083.50,15,0,15.00
03/07/2004,17:57,1083.50,1083.50,1083.50,1083.50,3,0,3.00
03/07/2004,17:58,1083.75,1083.75,1083.50,1083.50,1,1,2.00
03/07/2004,17:59,1083.50,1083.50,1083.50,1083.50,0,8,8.00
03/07/2004,18:00,1083.75,1083.75,1083.50,1083.50,1,1,2.00
03/07/2004,18:01,1083.50,1083.50,1083.50,1083.50,0,6,6.00
03/07/2004,18:05,1083.50,1083.50,1083.50,1083.50,0,2,2.00
03/07/2004,18:07,1083.50,1083.50,1083.50,1083.50,0,1,1.00
03/07/2004,18:11,1083.25,1083.25,1083.25,1083.25,0,46,46.00
03/07/2004,18:12,1083.25,1083.25,1083.25,1083.25,0,1,1.00
03/07/2004,18:13,1083.25,1083.25,1083.25,1083.25,0,1,1.00
03/07/2004,18:15,1083.25,1083.25,1083.25,1083.25,0,6,6.00
03/07/2004,18:16,1083.00,1083.25,1083.00,1083.25,4,22,26.00
03/07/2004,18:21,1083.00,1083.00,1083.00,1083.00,0,18,18.00
03/07/2004,18:24,1082.75,1083.25,1082.75,1083.25,5,3,8.00
03/07/2004,18:27,1083.00,1083.00,1082.50,1082.50,0,161,161.00
03/07/2004,18:28,1082.50,1082.50,1082.50,1082.50,0,32,32.00
03/07/2004,18:29,1082.50,1082.50,1082.50,1082.50,0,18,18.00
03/07/2004,18:30,1082.50,1082.50,1082.50,1082.50,0,2,2.00
03/07/2004,18:31,1082.50,1082.50,1082.50,1082.50,0,1,1.00
03/07/2004,18:32,1082.50,1082.50,1082.50,1082.50,0,3,3.00
03/07/2004,18:34,1082.50,1082.50,1082.50,1082.50,0,2,2.00
03/07/2004,18:36,1082.50,1082.50,1082.50,1082.50,0,1,1.00
03/07/2004,18:37,1082.50,1082.50,1082.50,1082.50,0,4,4.00
03/07/2004,18:38,1082.75,1082.75,1082.75,1082.75,1,0,1.00
03/07/2004,18:40,1082.50,1082.50,1082.50,1082.50,0,2,2.00
03/07/2004,18:42,1082.50,1082.50,1082.50,1082.50,0,13,13.00
03/07/2004,18:43,1082.50,1082.50,1082.50,1082.50,0,5,5.00
03/07/2004,18:44,1082.25,1082.25,1082.25,1082.25,0,1,1.00
03/07/2004,18:45,1082.25,1082.50,1082.25,1082.50,1,6,7.00
03/07/2004,18:46,1082.50,1082.50,1082.25,1082.25,1,1,2.00
03/07/2004,18:47,1082.50,1082.50,1082.50,1082.50,9,0,9.00
03/07/2004,18:48,1082.50,1082.50,1082.25,1082.25,8,9,17.00
03/07/2004,18:51,1082.25,1082.25,1082.25,1082.25,0,1,1.00
03/07/2004,18:53,1082.50,1082.50,1082.50,1082.50,17,0,17.00
03/07/2004,18:58,1082.75,1082.75,1082.75,1082.75,4,0,4.00
03/07/2004,19:00,1082.75,1082.75,1082.75,1082.75,14,0,14.00
03/07/2004,19:12,1082.75,1082.75,1082.50,1082.50,19,6,25.00
03/07/2004,19:13,1082.50,1082.50,1082.50,1082.50,0,1,1.00
03/07/2004,19:14,1082.50,1082.50,1082.50,1082.50,0,7,7.00
03/07/2004,19:15,1082.50,1082.50,1082.50,1082.50,0,52,52.00
03/07/2004,19:17,1082.75,1082.75,1082.50,1082.50,5,1,6.00
03/07/2004,19:18,1082.50,1082.50,1082.50,1082.50,0,2,2.00
03/07/2004,19:20,1082.75,1082.75,1082.75,1082.75,51,0,51.00
03/07/2004,19:23,1082.75,1082.75,1082.75,1082.75,1,0,1.00
03/07/2004,19:25,1082.50,1082.50,1082.25,1082.25,0,209,209.00
03/07/2004,19:26,1082.25,1082.25,1082.00,1082.00,1,261,262.00
03/07/2004,19:27,1082.25,1082.25,1082.00,1082.00,99,10,109.00
03/07/2004,19:29,1082.00,1082.00,1082.00,1082.00,0,2,2.00
03/07/2004,19:31,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,19:32,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/07/2004,19:39,1082.25,1082.25,1082.25,1082.25,100,0,100.00
03/07/2004,19:41,1082.00,1082.00,1082.00,1082.00,0,2,2.00
03/07/2004,19:43,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/07/2004,19:45,1082.25,1082.25,1082.25,1082.25,3,0,3.00
03/07/2004,19:46,1082.25,1082.25,1082.25,1082.25,4,0,4.00
03/07/2004,19:50,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/07/2004,19:51,1082.25,1082.25,1082.25,1082.25,5,0,5.00
03/07/2004,19:53,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/07/2004,19:54,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,19:57,1082.25,1082.25,1082.25,1082.25,16,0,16.00
03/07/2004,19:58,1082.25,1082.25,1082.25,1082.25,3,0,3.00
03/07/2004,20:00,1082.50,1082.50,1082.50,1082.50,1,0,1.00
03/07/2004,20:02,1082.50,1082.50,1082.50,1082.50,1,0,1.00
03/07/2004,20:03,1082.50,1082.50,1082.25,1082.50,21,10,31.00
03/07/2004,20:08,1082.50,1082.50,1082.50,1082.50,10,0,10.00
03/07/2004,20:09,1082.50,1082.50,1082.50,1082.50,1,0,1.00
03/07/2004,20:11,1082.50,1082.50,1082.50,1082.50,11,0,11.00
03/07/2004,20:12,1082.50,1082.50,1082.50,1082.50,10,0,10.00
03/07/2004,20:13,1082.50,1082.50,1082.50,1082.50,2,0,2.00
03/07/2004,20:14,1082.50,1082.50,1082.50,1082.50,2,0,2.00
03/07/2004,20:15,1082.50,1082.50,1082.50,1082.50,2,0,2.00
03/07/2004,20:21,1082.25,1082.25,1082.25,1082.25,0,15,15.00
03/07/2004,20:22,1082.25,1082.25,1082.25,1082.25,0,1,1.00
03/07/2004,20:28,1082.25,1082.25,1082.25,1082.25,0,1,1.00
03/07/2004,20:32,1082.50,1082.50,1082.50,1082.50,10,0,10.00
03/07/2004,20:36,1082.25,1082.25,1082.25,1082.25,0,20,20.00
03/07/2004,20:37,1082.25,1082.25,1082.25,1082.25,0,5,5.00
03/07/2004,20:38,1082.25,1082.25,1082.25,1082.25,0,2,2.00
03/07/2004,20:40,1082.25,1082.25,1082.25,1082.25,0,24,24.00
03/07/2004,20:42,1082.25,1082.25,1082.00,1082.00,0,4,4.00
03/07/2004,20:43,1082.25,1082.25,1082.25,1082.25,19,0,19.00
03/07/2004,20:45,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,20:47,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/07/2004,20:50,1082.00,1082.00,1082.00,1082.00,0,2,2.00
03/07/2004,20:52,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,21:00,1082.25,1082.25,1082.25,1082.25,3,0,3.00
03/07/2004,21:01,1082.00,1082.00,1082.00,1082.00,0,28,28.00
03/07/2004,21:03,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/07/2004,21:04,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/07/2004,21:08,1082.25,1082.25,1082.25,1082.25,8,0,8.00
03/07/2004,21:13,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,21:14,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,21:15,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,21:20,1082.25,1082.25,1082.25,1082.25,3,0,3.00
03/07/2004,21:23,1082.25,1082.25,1082.25,1082.25,11,0,11.00
03/07/2004,21:25,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,21:30,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,21:32,1082.00,1082.00,1082.00,1082.00,0,5,5.00
03/07/2004,21:41,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,21:45,1082.25,1082.25,1082.25,1082.25,5,0,5.00
03/07/2004,21:49,1082.25,1082.25,1082.25,1082.25,5,0,5.00
03/07/2004,21:54,1082.25,1082.25,1082.25,1082.25,5,0,5.00
03/07/2004,21:55,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,21:57,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,22:04,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/07/2004,22:06,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,22:11,1082.00,1082.00,1082.00,1082.00,0,5,5.00
03/07/2004,22:14,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/07/2004,22:22,1082.00,1082.00,1082.00,1082.00,0,3,3.00
03/07/2004,22:26,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,22:27,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,22:31,1082.00,1082.25,1082.00,1082.25,25,8,33.00
03/07/2004,22:32,1082.25,1082.25,1082.25,1082.25,4,0,4.00
03/07/2004,22:33,1082.50,1082.50,1082.50,1082.50,2,0,2.00
03/07/2004,22:36,1082.50,1082.50,1082.50,1082.50,2,0,2.00
03/07/2004,22:37,1082.25,1082.25,1082.25,1082.25,0,4,4.00
03/07/2004,22:42,1082.25,1082.25,1082.25,1082.25,0,2,2.00
03/07/2004,22:47,1082.50,1082.50,1082.50,1082.50,1,0,1.00
03/07/2004,22:49,1082.25,1082.25,1082.00,1082.00,0,65,65.00
03/07/2004,22:51,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/07/2004,22:53,1082.00,1082.25,1082.00,1082.25,2,1,3.00
03/07/2004,22:54,1082.00,1082.00,1082.00,1082.00,0,3,3.00
03/07/2004,22:57,1081.75,1081.75,1081.75,1081.75,0,1,1.00
03/07/2004,23:04,1082.00,1082.00,1082.00,1082.00,1,0,1.00
03/07/2004,23:06,1082.00,1082.00,1082.00,1082.00,1,0,1.00
03/07/2004,23:09,1082.00,1082.00,1082.00,1082.00,5,0,5.00
03/07/2004,23:24,1081.75,1081.75,1081.75,1081.75,0,1,1.00
03/07/2004,23:26,1082.00,1082.00,1082.00,1082.00,1,0,1.00
03/07/2004,23:28,1082.00,1082.00,1082.00,1082.00,6,0,6.00
03/07/2004,23:32,1082.00,1082.00,1082.00,1082.00,4,0,4.00
03/07/2004,23:39,1082.25,1082.25,1082.25,1082.25,12,0,12.00
03/07/2004,23:40,1082.25,1082.25,1082.25,1082.25,5,0,5.00
03/07/2004,23:42,1082.00,1082.00,1082.00,1082.00,0,51,51.00
03/07/2004,23:45,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/07/2004,23:52,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/07/2004,23:53,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/07/2004,23:55,1082.25,1082.25,1082.00,1082.00,1,1,2.00
03/07/2004,23:56,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/08/2004,00:03,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/08/2004,00:05,1081.75,1081.75,1081.75,1081.75,0,45,45.00
03/08/2004,00:06,1081.50,1081.50,1081.50,1081.50,0,6,6.00
03/08/2004,00:07,1081.50,1081.50,1081.50,1081.50,0,1,1.00
03/08/2004,00:09,1081.50,1081.50,1081.25,1081.25,0,116,116.00
03/08/2004,00:13,1081.50,1081.50,1081.50,1081.50,30,0,30.00
03/08/2004,00:14,1081.50,1081.50,1081.25,1081.25,1,1,2.00
03/08/2004,00:15,1081.25,1081.50,1081.25,1081.50,2,1,3.00
03/08/2004,00:19,1081.75,1081.75,1081.75,1081.75,4,0,4.00
03/08/2004,00:22,1081.50,1081.50,1081.50,1081.50,0,1,1.00
03/08/2004,00:23,1081.50,1081.50,1081.50,1081.50,0,5,5.00
03/08/2004,00:25,1081.25,1081.25,1081.25,1081.25,0,4,4.00
03/08/2004,00:28,1081.25,1081.25,1081.25,1081.25,0,1,1.00
03/08/2004,00:32,1081.25,1081.25,1081.25,1081.25,0,1,1.00
03/08/2004,00:33,1081.50,1081.50,1081.50,1081.50,2,0,2.00
03/08/2004,00:37,1081.50,1081.50,1081.50,1081.50,1,0,1.00
03/08/2004,00:39,1081.75,1081.75,1081.75,1081.75,1,0,1.00
03/08/2004,00:41,1081.50,1081.50,1081.50,1081.50,0,1,1.00
03/08/2004,00:46,1081.75,1081.75,1081.50,1081.50,1,1,2.00
03/08/2004,00:49,1081.75,1081.75,1081.75,1081.75,7,0,7.00
03/08/2004,00:51,1082.00,1082.00,1082.00,1082.00,1,0,1.00
03/08/2004,00:55,1082.00,1082.25,1082.00,1082.25,4,0,4.00
03/08/2004,00:56,1082.00,1082.00,1081.75,1081.75,0,14,14.00
03/08/2004,00:57,1081.75,1081.75,1081.75,1081.75,0,15,15.00
03/08/2004,00:58,1081.75,1081.75,1081.75,1081.75,0,1,1.00
03/08/2004,00:59,1081.75,1081.75,1081.75,1081.75,0,3,3.00
03/08/2004,01:01,1081.75,1081.75,1081.75,1081.75,0,1,1.00
03/08/2004,01:03,1082.00,1082.00,1082.00,1082.00,2,0,2.00
03/08/2004,01:05,1081.75,1081.75,1081.75,1081.75,0,1,1.00
03/08/2004,01:07,1081.75,1081.75,1081.75,1081.75,0,3,3.00
03/08/2004,01:10,1081.75,1081.75,1081.75,1081.75,0,2,2.00
03/08/2004,01:14,1081.75,1081.75,1081.75,1081.75,0,2,2.00
03/08/2004,01:15,1081.75,1081.75,1081.75,1081.75,0,3,3.00
03/08/2004,01:16,1081.75,1081.75,1081.50,1081.50,0,2,2.00
03/08/2004,01:17,1081.75,1081.75,1081.75,1081.75,7,0,7.00
03/08/2004,01:19,1082.00,1082.00,1082.00,1082.00,2,0,2.00
03/08/2004,01:24,1082.00,1082.25,1082.00,1082.25,22,0,22.00
03/08/2004,01:26,1082.25,1082.25,1082.25,1082.25,5,0,5.00
03/08/2004,01:27,1082.50,1082.50,1082.50,1082.50,25,0,25.00
03/08/2004,01:28,1082.50,1082.50,1082.50,1082.50,1,0,1.00
03/08/2004,01:29,1082.50,1082.50,1082.50,1082.50,1,0,1.00
03/08/2004,01:31,1082.50,1082.50,1082.25,1082.25,7,17,24.00
03/08/2004,01:37,1082.25,1082.25,1082.25,1082.25,0,1,1.00
03/08/2004,01:38,1082.00,1082.00,1082.00,1082.00,0,2,2.00
03/08/2004,01:39,1082.00,1082.00,1082.00,1082.00,0,6,6.00
03/08/2004,01:50,1082.00,1082.00,1082.00,1082.00,0,8,8.00
03/08/2004,01:51,1082.00,1082.00,1082.00,1082.00,0,5,5.00
03/08/2004,01:52,1082.00,1082.00,1082.00,1082.00,0,10,10.00
03/08/2004,01:54,1082.25,1082.25,1082.25,1082.25,15,0,15.00
03/08/2004,01:55,1082.25,1082.25,1082.25,1082.25,4,0,4.00
03/08/2004,01:57,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/08/2004,01:58,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/08/2004,02:01,1082.00,1082.00,1082.00,1082.00,0,12,12.00
03/08/2004,02:02,1082.00,1082.00,1082.00,1082.00,0,5,5.00
03/08/2004,02:03,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/08/2004,02:06,1082.00,1082.00,1082.00,1082.00,0,2,2.00
03/08/2004,02:07,1082.00,1082.00,1082.00,1082.00,0,5,5.00
03/08/2004,02:08,1081.75,1082.25,1081.75,1082.25,37,20,57.00
03/08/2004,02:10,1082.25,1082.25,1082.25,1082.25,12,0,12.00
03/08/2004,02:11,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/08/2004,02:12,1082.25,1082.25,1082.00,1082.00,3,34,37.00
03/08/2004,02:13,1082.00,1082.00,1082.00,1082.00,0,1,1.00
03/08/2004,02:16,1082.00,1082.00,1082.00,1082.00,0,4,4.00
03/08/2004,02:18,1082.00,1082.00,1081.75,1081.75,0,15,15.00
03/08/2004,02:19,1082.00,1082.00,1082.00,1082.00,1,0,1.00
03/08/2004,02:20,1081.75,1081.75,1081.75,1081.75,0,1,1.00
03/08/2004,02:22,1082.25,1082.25,1082.00,1082.00,11,20,31.00
03/08/2004,02:23,1082.00,1082.25,1082.00,1082.25,5,8,13.00
03/08/2004,02:24,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/08/2004,02:25,1082.00,1082.00,1082.00,1082.00,0,7,7.00
03/08/2004,02:27,1081.75,1082.00,1081.75,1082.00,6,5,11.00
03/08/2004,02:28,1082.00,1082.00,1081.50,1081.50,14,124,138.00
03/08/2004,02:29,1081.75,1081.75,1081.50,1081.75,32,2,34.00
03/08/2004,02:30,1081.75,1082.00,1081.75,1082.00,4,0,4.00
03/08/2004,02:31,1082.00,1082.00,1082.00,1082.00,12,0,12.00
03/08/2004,02:32,1081.75,1081.75,1081.75,1081.75,0,39,39.00
03/08/2004,02:34,1081.50,1081.50,1081.50,1081.50,0,59,59.00
03/08/2004,02:35,1081.50,1081.50,1081.50,1081.50,0,11,11.00
03/08/2004,02:36,1081.50,1081.75,1081.50,1081.75,26,5,31.00
03/08/2004,02:37,1081.75,1081.75,1081.75,1081.75,23,0,23.00
03/08/2004,02:39,1081.75,1081.75,1081.75,1081.75,58,0,58.00
03/08/2004,02:40,1081.75,1081.75,1081.75,1081.75,3,0,3.00
03/08/2004,02:41,1081.75,1081.75,1081.75,1081.75,5,0,5.00
03/08/2004,02:43,1081.50,1081.50,1081.50,1081.50,0,4,4.00
03/08/2004,02:45,1081.75,1081.75,1081.75,1081.75,26,0,26.00
03/08/2004,02:46,1081.75,1081.75,1081.75,1081.75,19,0,19.00
03/08/2004,02:52,1081.50,1081.50,1081.50,1081.50,0,1,1.00
03/08/2004,02:56,1081.75,1081.75,1081.75,1081.75,2,0,2.00
03/08/2004,03:01,1081.75,1081.75,1081.75,1081.75,5,0,5.00
03/08/2004,03:02,1081.75,1081.75,1081.75,1081.75,5,0,5.00
03/08/2004,03:05,1081.75,1082.00,1081.75,1082.00,5,0,5.00
03/08/2004,03:06,1082.00,1082.00,1082.00,1082.00,11,0,11.00
03/08/2004,03:07,1082.00,1082.00,1082.00,1082.00,4,0,4.00
03/08/2004,03:08,1082.00,1082.00,1082.00,1082.00,4,0,4.00
03/08/2004,03:09,1082.00,1082.00,1082.00,1082.00,4,0,4.00
03/08/2004,03:10,1082.00,1082.00,1082.00,1082.00,10,0,10.00
03/08/2004,03:11,1082.00,1082.25,1082.00,1082.25,2,0,2.00
03/08/2004,03:13,1082.25,1082.25,1082.00,1082.25,70,5,75.00
03/08/2004,03:14,1082.25,1082.25,1082.25,1082.25,2,0,2.00
03/08/2004,03:16,1082.25,1082.25,1082.25,1082.25,9,0,9.00
03/08/2004,03:17,1082.25,1082.25,1082.25,1082.25,21,0,21.00
03/08/2004,03:18,1082.25,1082.50,1082.25,1082.50,18,0,18.00
03/08/2004,03:19,1082.25,1082.25,1082.00,1082.00,0,17,17.00
03/08/2004,03:21,1082.50,1082.50,1082.50,1082.50,1,0,1.00
03/08/2004,03:23,1082.25,1082.50,1082.25,1082.50,35,1,36.00
03/08/2004,03:26,1082.25,1082.50,1082.25,1082.25,1,87,88.00
03/08/2004,03:28,1082.00,1082.00,1082.00,1082.00,0,52,52.00
03/08/2004,03:29,1082.00,1082.00,1082.00,1082.00,0,42,42.00
03/08/2004,03:30,1082.00,1082.00,1082.00,1082.00,0,50,50.00
03/08/2004,03:31,1082.00,1082.00,1082.00,1082.00,0,14,14.00
03/08/2004,03:34,1082.25,1082.25,1082.25,1082.25,1,0,1.00
03/08/2004,03:35,1082.25,1082.25,1082.25,1082.25,12,0,12.00
03/08/2004,03:36,1082.25,1082.25,1082.25,1082.25,15,0,15.00
03/08/2004,03:37,1082.25,1082.50,1082.25,1082.50,72,0,72.00
03/08/2004,03:38,1082.50,1082.50,1082.50,1082.50,20,0,20.00
03/08/2004,03:41,1082.50,1082.50,1082.50,1082.50,50,0,50.00
03/08/2004,03:42,1082.75,1082.75,1082.75,1082.75,38,0,38.00
03/08/2004,03:43,1082.50,1082.50,1082.50,1082.50,0,3,3.00
03/08/2004,03:46,1082.50,1082.50,1082.50,1082.50,0,2,2.00
03/08/2004,03:47,1082.50,1082.50,1082.50,1082.50,0,10,10.00
03/08/2004,03:48,1082.75,1082.75,1082.75,1082.75,15,0,15.00
03/08/2004,03:49,1082.50,1082.50,1082.50,1082.50,0,7,7.00
03/08/2004,03:50,1082.25,1082.25,1082.25,1082.25,0,12,12.00
03/08/2004,03:51,1082.50,1082.50,1082.50,1082.50,2,0,2.00
03/08/2004,03:53,1082.50,1082.50,1082.50,1082.50,8,0,8.00
03/08/2004,03:54,1082.75,1082.75,1082.75,1082.75,19,0,19.00
03/08/2004,03:56,1082.75,1082.75,1082.75,1082.75,2,0,2.00
03/08/2004,03:57,1083.00,1083.00,1083.00,1083.00,74,0,74.00
03/08/2004,03:59,1083.00,1083.00,1083.00,1083.00,52,0,52.00
03/08/2004,04:00,1083.00,1083.00,1083.00,1083.00,5,0,5.00
03/08/2004,04:01,1083.00,1083.00,1083.00,1083.00,1,0,1.00
03/08/2004,04:02,1083.00,1083.00,1083.00,1083.00,12,0,12.00
03/08/2004,04:03,1083.00,1083.00,1083.00,1083.00,10,0,10.00
03/08/2004,04:04,1083.00,1083.25,1083.00,1083.00,10,7,17.00
03/08/2004,04:05,1083.00,1083.25,1083.00,1083.25,28,3,31.00
03/08/2004,04:06,1083.00,1083.00,1083.00,1083.00,0,7,7.00
03/08/2004,04:07,1083.00,1083.00,1083.00,1083.00,0,2,2.00
03/08/2004,04:08,1083.00,1083.00,1083.00,1083.00,0,12,12.00
03/08/2004,04:09,1083.00,1083.00,1083.00,1083.00,0,2,2.00
03/08/2004,04:10,1082.75,1082.75,1082.75,1082.75,0,18,18.00
03/08/2004,04:13,1082.75,1082.75,1082.75,1082.75,0,1,1.00
03/08/2004,04:15,1083.00,1083.00,1083.00,1083.00,1,0,1.00
03/08/2004,04:18,1082.75,1082.75,1082.75,1082.75,0,3,3.00
03/08/2004,04:20,1082.75,1082.75,1082.75,1082.75,0,16,16.00
03/08/2004,04:21,1082.75,1082.75,1082.75,1082.75,0,9,9.00
03/08/2004,04:23,1083.00,1083.25,1083.00,1083.00,40,2,42.00
03/08/2004,04:24,1083.00,1083.00,1083.00,1083.00,0,12,12.00
03/08/2004,04:27,1083.00,1083.00,1083.00,1083.00,0,2,2.00
03/08/2004,04:29,1083.00,1083.00,1083.00,1083.00,0,1,1.00
03/08/2004,04:31,1083.00,1083.00,1083.00,1083.00,0,36,36.00
03/08/2004,04:34,1083.25,1083.25,1083.00,1083.00,1,11,12.00
03/08/2004,04:35,1083.25,1083.25,1083.25,1083.25,4,0,4.00
03/08/2004,04:37,1083.00,1083.00,1083.00,1083.00,0,3,3.00
03/08/2004,04:38,1083.00,1083.00,1083.00,1083.00,0,1,1.00
03/08/2004,04:39,1083.25,1083.25,1083.25,1083.25,2,0,2.00
03/08/2004,04:40,1083.25,1083.25,1083.25,1083.25,52,0,52.00
03/08/2004,04:42,1083.25,1083.25,1083.25,1083.25,7,0,7.00
03/08/2004,04:44,1083.25,1083.25,1083.25,1083.25,5,0,5.00
03/08/2004,04:45,1083.25,1083.50,1083.25,1083.25,3,11,14.00
03/08/2004,04:46,1083.25,1083.25,1083.25,1083.25,0,15,15.00
03/08/2004,04:47,1083.25,1083.25,1083.25,1083.25,0,52,52.00
03/08/2004,04:48,1083.50,1083.50,1083.50,1083.50,1,0,1.00
03/08/2004,04:49,1083.25,1083.75,1083.25,1083.75,127,1,128.00
03/08/2004,04:50,1083.50,1083.75,1083.50,1083.50,2,47,49.00
03/08/2004,04:51,1083.50,1083.50,1083.50,1083.50,0,43,43.00
03/08/2004,04:52,1083.75,1083.75,1083.75,1083.75,31,0,31.00
03/08/2004,04:53,1083.75,1084.00,1083.75,1084.00,115,18,133.00
03/08/2004,04:54,1084.00,1084.00,1083.75,1083.75,17,5,22.00
03/08/2004,04:55,1083.75,1083.75,1083.75,1083.75,0,9,9.00
03/08/2004,04:56,1083.75,1083.75,1083.75,1083.75,0,10,10.00
03/08/2004,04:57,1083.75,1083.75,1083.50,1083.50,0,30,30.00
03/08/2004,04:58,1083.75,1083.75,1083.75,1083.75,5,0,5.00
03/08/2004,04:59,1083.75,1083.75,1083.75,1083.75,2,0,2.00
03/08/2004,05:01,1083.75,1083.75,1083.50,1083.50,39,2,41.00
03/08/2004,05:02,1083.50,1083.50,1083.50,1083.50,0,9,9.00
03/08/2004,05:04,1083.75,1084.00,1083.75,1084.00,32,10,42.00
03/08/2004,05:05,1083.75,1083.75,1083.75,1083.75,0,37,37.00
03/08/2004,05:07,1083.50,1083.75,1083.50,1083.75,14,1,15.00
03/08/2004,05:09,1083.50,1083.50,1083.50,1083.50,0,18,18.00
03/08/2004,05:10,1083.50,1083.75,1083.50,1083.50,1,70,71.00
03/08/2004,05:11,1083.50,1083.50,1083.50,1083.50,0,3,3.00
03/08/2004,05:12,1083.50,1083.50,1083.50,1083.50,0,3,3.00
03/08/2004,05:14,1083.50,1083.50,1083.50,1083.50,0,8,8.00
03/08/2004,05:15,1083.50,1083.50,1083.50,1083.50,0,1,1.00
03/08/2004,05:17,1083.75,1084.00,1083.75,1083.75,39,37,76.00
03/08/2004,05:18,1083.75,1083.75,1083.75,1083.75,0,25,25.00
03/08/2004,05:21,1083.75,1083.75,1083.75,1083.75,0,1,1.00
03/08/2004,05:23,1083.75,1083.75,1083.75,1083.75,0,4,4.00
03/08/2004,05:24,1083.75,1083.75,1083.75,1083.75,0,20,20.00
03/08/2004,05:26,1083.75,1083.75,1083.75,1083.75,0,2,2.00
03/08/2004,05:30,1083.50,1083.50,1083.50,1083.50,0,2,2.00
03/08/2004,05:32,1083.50,1083.50,1083.50,1083.50,0,1,1.00
03/08/2004,05:33,1083.50,1083.75,1083.50,1083.75,1,1,2.00
03/08/2004,05:35,1083.75,1083.75,1083.50,1083.75,3,11,14.00
03/08/2004,05:37,1083.75,1083.75,1083.75,1083.75,1,0,1.00
03/08/2004,05:40,1083.50,1083.50,1083.50,1083.50,0,1,1.00
03/08/2004,05:44,1083.75,1083.75,1083.75,1083.75,2,0,2.00
03/08/2004,05:45,1083.75,1083.75,1083.75,1083.75,9,0,9.00
03/08/2004,05:46,1083.50,1083.50,1083.50,1083.50,0,7,7.00
03/08/2004,05:48,1083.50,1083.50,1083.50,1083.50,0,54,54.00
03/08/2004,05:49,1083.50,1083.50,1083.50,1083.50,0,4,4.00
03/08/2004,05:51,1083.50,1083.50,1083.50,1083.50,0,5,5.00
03/08/2004,05:52,1083.75,1083.75,1083.25,1083.75,21,200,221.00
03/08/2004,05:53,1083.50,1083.75,1083.50,1083.50,1,152,153.00
03/08/2004,05:54,1083.50,1083.50,1083.50,1083.50,0,74,74.00
03/08/2004,05:55,1083.25,1083.25,1083.25,1083.25,0,1,1.00
03/08/2004,05:56,1083.50,1083.50,1083.50,1083.50,76,0,76.00
03/08/2004,05:57,1083.50,1083.50,1083.25,1083.25,5,14,19.00
03/08/2004,05:58,1083.25,1083.25,1083.25,1083.25,0,50,50.00
03/08/2004,05:59,1083.50,1083.50,1083.50,1083.50,10,0,10.00
03/08/2004,06:00,1083.25,1083.25,1083.25,1083.25,0,128,128.00
03/08/2004,06:01,1083.25,1083.50,1083.25,1083.25,1,10,11.00
03/08/2004,06:02,1083.50,1083.50,1083.25,1083.25,1,2,3.00
03/08/2004,06:03,1083.50,1083.50,1083.25,1083.50,2,1,3.00
03/08/2004,06:04,1083.50,1083.50,1083.25,1083.50,2,5,7.00
03/08/2004,06:05,1083.25,1083.50,1083.25,1083.25,6,45,51.00
03/08/2004,06:06,1083.25,1083.50,1083.25,1083.50,1,11,12.00
03/08/2004,06:07,1083.25,1083.25,1082.50,1082.50,67,540,607.00
03/08/2004,06:08,1082.75,1082.75,1082.50,1082.50,29,5,34.00
03/08/2004,06:09,1082.75,1082.75,1082.75,1082.75,3,0,3.00
03/08/2004,06:11,1083.00,1083.00,1082.75,1082.75,26,1,27.00
03/08/2004,06:12,1082.75,1083.00,1082.75,1082.75,1,16,17.00
03/08/2004,06:13,1082.75,1082.75,1082.75,1082.75,0,1,1.00
03/08/2004,06:14,1082.75,1082.75,1082.75,1082.75,0,11,11.00
03/08/2004,06:15,1082.75,1083.00,1082.75,1083.00,56,8,64.00
03/08/2004,06:16,1083.00,1083.00,1083.00,1083.00,37,0,37.00
03/08/2004,06:17,1083.00,1083.00,1083.00,1083.00,3,0,3.00
03/08/2004,06:18,1083.00,1083.00,1083.00,1083.00,3,0,3.00
03/08/2004,06:19,1083.00,1083.00,1083.00,1083.00,26,0,26.00
03/08/2004,06:22,1083.00,1083.00,1083.00,1083.00,20,0,20.00
03/08/2004,06:23,1083.00,1083.00,1083.00,1083.00,1,0,1.00
03/08/2004,06:25,1082.75,1082.75,1082.50,1082.50,0,228,228.00
03/08/2004,06:26,1082.50,1082.50,1082.50,1082.50,0,16,16.00
03/08/2004,06:27,1082.50,1082.50,1082.50,1082.50,0,7,7.00
03/08/2004,06:28,1082.25,1082.25,1082.25,1082.25,0,95,95.00
03/08/2004,06:29,1082.25,1082.25,1082.25,1082.25,0,10,10.00
03/08/2004,06:30,1082.25,1082.25,1082.25,1082.25,0,27,27.00
03/08/2004,06:32,1082.25,1082.50,1082.00,1082.50,49,6,55.00
03/08/2004,06:33,1082.25,1082.25,1082.25,1082.25,0,66,66.00
03/08/2004,06:34,1082.25,1082.50,1082.25,1082.25,5,51,56.00
03/08/2004,06:35,1082.25,1082.25,1082.25,1082.25,0,36,36.00
03/08/2004,06:36,1082.50,1082.50,1082.25,1082.25,3,112,115.00
03/08/2004,06:37,1082.50,1082.50,1082.25,1082.50,4,2,6.00
03/08/2004,06:38,1082.50,1082.50,1082.50,1082.50,4,0,4.00
03/08/2004,06:39,1082.50,1082.50,1082.50,1082.50,5,0,5.00
03/08/2004,06:40,1082.25,1082.25,1082.25,1082.25,0,54,54.00
03/08/2004,06:41,1082.25,1082.50,1082.25,1082.25,6,60,66.00
03/08/2004,06:42,1082.25,1082.50,1082.00,1082.25,54,3,57.00
03/08/2004,06:43,1082.25,1082.25,1082.25,1082.25,30,0,30.00
03/08/2004,06:44,1082.25,1082.25,1082.25,1082.25,4,0,4.00
03/08/2004,06:45,1082.25,1082.25,1082.25,1082.25,11,0,11.00
03/08/2004,06:46,1082.25,1082.25,1082.00,1082.00,29,8,37.00
03/08/2004,06:47,1082.25,1082.25,1082.25,1082.25,10,0,10.00
03/08/2004,06:48,1082.25,1082.25,1082.00,1082.25,5,20,25.00
03/08/2004,06:49,1082.25,1082.25,1082.00,1082.00,1,71,72.00
03/08/2004,06:50,1081.75,1081.75,1081.75,1081.75,0,118,118.00
03/08/2004,06:51,1081.75,1082.00,1081.75,1082.00,10,28,38.00
03/08/2004,06:52,1081.75,1081.75,1081.50,1081.75,13,43,56.00
03/08/2004,06:53,1081.75,1081.75,1081.75,1081.75,25,0,25.00
03/08/2004,06:54,1081.75,1082.00,1081.75,1081.75,200,1,201.00
03/08/2004,06:55,1082.00,1082.25,1081.75,1082.00,51,33,84.00
03/08/2004,06:56,1082.00,1082.00,1082.00,1082.00,0,22,22.00
03/08/2004,06:57,1082.25,1082.25,1082.00,1082.25,137,5,142.00
03/08/2004,06:58,1082.25,1082.25,1082.25,1082.25,46,0,46.00
03/08/2004,06:59,1082.25,1082.25,1082.25,1082.25,36,0,36.00
03/08/2004,07:00,1082.00,1082.00,1082.00,1082.00,0,20,20.00
03/08/2004,07:01,1082.25,1082.25,1082.00,1082.00,53,7,60.00
03/08/2004,07:02,1082.25,1082.25,1082.00,1082.25,4,5,9.00
03/08/2004,07:03,1082.25,1082.25,1082.25,1082.25,35,0,35.00
03/08/2004,07:04,1082.25,1082.25,1082.25,1082.25,20,0,20.00
03/08/2004,07:05,1082.50,1082.75,1082.25,1082.50,182,18,200.00
03/08/2004,07:06,1082.50,1083.00,1082.50,1083.00,74,12,86.00
03/08/2004,07:07,1083.00,1083.00,1083.00,1083.00,14,0,14.00
03/08/2004,07:08,1082.75,1082.75,1082.75,1082.75,0,70,70.00
03/08/2004,07:09,1082.75,1083.00,1082.50,1082.50,1,59,60.00
03/08/2004,07:10,1082.50,1082.75,1082.25,1082.75,7,73,80.00
03/08/2004,07:11,1082.50,1082.50,1082.50,1082.50,0,1,1.00
03/08/2004,07:14,1082.75,1082.75,1082.75,1082.75,2,0,2.00
03/08/2004,07:15,1082.75,1082.75,1082.75,1082.75,46,0,46.00
03/08/2004,07:16,1082.75,1083.00,1082.75,1083.00,108,3,111.00
03/08/2004,07:17,1082.75,1082.75,1082.75,1082.75,0,38,38.00
03/08/2004,07:18,1082.75,1082.75,1082.75,1082.75,0,39,39.00
03/08/2004,07:19,1082.75,1082.75,1082.75,1082.75,0,25,25.00
03/08/2004,07:20,1082.50,1082.50,1082.50,1082.50,0,3,3.00
03/08/2004,07:21,1082.50,1082.75,1082.50,1082.50,1,21,22.00
03/08/2004,07:22,1082.50,1082.50,1082.50,1082.50,0,1,1.00
03/08/2004,07:23,1082.75,1082.75,1082.75,1082.75,2,0,2.00
03/08/2004,07:24,1082.50,1082.75,1082.50,1082.75,3,3,6.00
03/08/2004,07:25,1082.50,1082.75,1082.50,1082.75,95,24,119.00
03/08/2004,07:26,1083.00,1083.00,1082.75,1083.00,62,3,65.00
03/08/2004,07:27,1083.00,1083.00,1082.75,1082.75,19,2,21.00
03/08/2004,07:28,1082.75,1083.00,1082.75,1082.75,50,29,79.00
03/08/2004,07:29,1082.50,1082.50,1082.50,1082.50,0,2,2.00
03/08/2004,07:30,1082.75,1082.75,1082.50,1082.50,3,72,75.00
03/08/2004,07:31,1082.50,1082.50,1082.50,1082.50,0,104,104.00
03/08/2004,07:32,1082.50,1082.75,1082.50,1082.75,10,2,12.00
03/08/2004,07:33,1082.75,1082.75,1082.75,1082.75,26,0,26.00
03/08/2004,07:34,1082.75,1082.75,1082.75,1082.75,20,0,20.00
03/08/2004,07:36,1082.75,1082.75,1082.75,1082.75,1,0,1.00
03/08/2004,07:37,1082.50,1082.50,1082.50,1082.50,0,31,31.00
03/08/2004,07:38,1082.75,1082.75,1082.75,1082.75,1,0,1.00
03/08/2004,07:39,1082.75,1082.75,1082.75,1082.75,6,0,6.00
03/08/2004,07:42,1082.75,1082.75,1082.50,1082.75,7,1,8.00
03/08/2004,07:43,1082.50,1082.75,1082.50,1082.50,5,111,116.00
03/08/2004,07:44,1082.25,1082.50,1082.25,1082.50,63,5,68.00
03/08/2004,07:45,1082.75,1082.75,1082.50,1082.50,1,12,13.00
03/08/2004,07:46,1082.50,1082.50,1082.50,1082.50,0,5,5.00
03/08/2004,07:47,1082.50,1082.50,1082.50,1082.50,0,244,244.00
03/08/2004,07:48,1082.50,1082.50,1082.25,1082.25,0,52,52.00
03/08/2004,07:49,1082.50,1082.50,1082.25,1082.50,15,6,21.00
03/08/2004,07:50,1082.50,1082.50,1082.25,1082.50,4,15,19.00
03/08/2004,07:51,1082.50,1082.75,1082.50,1082.75,178,115,293.00
03/08/2004,07:52,1082.50,1082.50,1082.50,1082.50,0,4,4.00
03/08/2004,07:53,1082.50,1082.50,1082.50,1082.50,0,21,21.00
03/08/2004,07:55,1082.50,1082.50,1082.50,1082.50,0,4,4.00
03/08/2004,07:56,1082.50,1082.75,1082.50,1082.75,2,12,14.00
03/08/2004,07:57,1082.75,1082.75,1082.75,1082.75,4,0,4.00
03/08/2004,07:58,1082.50,1082.50,1082.50,1082.50,0,1,1.00
03/08/2004,07:59,1082.50,1082.50,1082.25,1082.50,5,36,41.00
03/08/2004,08:01,1082.50,1082.50,1082.50,1082.50,30,0,30.00
03/08/2004,08:02,1082.50,1082.50,1082.25,1082.50,58,1,59.00
03/08/2004,08:03,1082.75,1083.00,1082.75,1082.75,134,27,161.00
03/08/2004,08:04,1082.75,1083.25,1082.75,1083.00,95,95,190.00
03/08/2004,08:05,1083.00,1083.00,1082.75,1083.00,40,29,69.00
03/08/2004,08:06,1083.00,1083.00,1082.75,1083.00,21,82,103.00
03/08/2004,08:07,1083.00,1083.00,1082.75,1082.75,1,1,2.00
03/08/2004,08:08,1083.00,1083.00,1082.75,1083.00,18,8,26.00
03/08/2004,08:09,1083.00,1083.00,1083.00,1083.00,3,0,3.00
03/08/2004,08:10,1082.75,1082.75,1082.75,1082.75,0,2,2.00
03/08/2004,08:11,1082.75,1083.00,1082.75,1082.75,1,11,12.00
03/08/2004,08:12,1083.00,1083.00,1082.75,1082.75,1,1,2.00
03/08/2004,08:13,1082.75,1082.75,1082.75,1082.75,0,2,2.00
03/08/2004,08:14,1083.00,1083.00,1082.75,1082.75,37,7,44.00
03/08/2004,08:15,1082.75,1083.00,1082.75,1082.75,1,2,3.00
03/08/2004,08:16,1083.00,1083.00,1082.50,1082.50,20,49,69.00
03/08/2004,08:17,1082.50,1082.75,1082.50,1082.75,7,1,8.00
03/08/2004,08:18,1082.75,1082.75,1082.50,1082.50,4,136,140.00
03/08/2004,08:19,1082.25,1082.50,1082.25,1082.25,1,2,3.00
03/08/2004,08:20,1082.50,1082.50,1082.50,1082.50,20,0,20.00
03/08/2004,08:21,1082.50,1082.50,1082.50,1082.50,2,0,2.00
03/08/2004,08:22,1082.25,1082.50,1082.25,1082.50,8,3,11.00
03/08/2004,08:23,1082.50,1082.50,1082.50,1082.50,364,0,364.00
03/08/2004,08:24,1082.75,1082.75,1082.75,1082.75,4,0,4.00
03/08/2004,08:25,1082.75,1082.75,1082.25,1082.25,10,143,153.00
03/08/2004,08:26,1082.50,1082.50,1082.25,1082.25,51,2,53.00
03/08/2004,08:27,1082.25,1082.50,1082.25,1082.25,71,23,94.00
03/08/2004,08:28,1082.25,1082.50,1082.25,1082.50,526,4,530.00
03/08/2004,08:29,1082.25,1082.50,1082.25,1082.25,67,94,161.00
03/08/2004,08:30,1082.25,1082.50,1081.75,1081.75,442,833,1275.00
03/08/2004,08:31,1081.75,1082.00,1079.75,1080.75,3265,5232,8497.00
03/08/2004,08:32,1080.75,1081.00,1080.00,1080.50,1734,2088,3822.00
03/08/2004,08:33,1080.50,1081.00,1080.50,1081.00,1039,497,1536.00
03/08/2004,08:34,1081.00,1081.75,1080.75,1081.50,1932,626,2558.00
03/08/2004,08:35,1081.50,1082.00,1081.25,1081.50,1818,938,2756.00
03/08/2004,08:36,1081.50,1082.00,1081.50,1081.75,710,1154,1864.00
03/08/2004,08:37,1081.75,1081.75,1081.25,1081.50,755,984,1739.00
03/08/2004,08:38,1081.50,1082.25,1081.50,1082.00,2132,564,2696.00
03/08/2004,08:39,1082.00,1082.25,1081.75,1082.25,1137,110,1247.00
03/08/2004,08:40,1082.25,1082.75,1082.25,1082.50,2369,1270,3639.00
03/08/2004,08:41,1082.50,1083.00,1082.25,1082.50,1909,1210,3119.00
03/08/2004,08:42,1082.50,1082.50,1081.75,1082.00,391,2368,2759.00
03/08/2004,08:43,1082.00,1082.00,1081.50,1081.50,393,1040,1433.00
03/08/2004,08:44,1081.75,1082.00,1081.25,1082.00,1135,1283,2418.00
03/08/2004,08:45,1082.00,1082.50,1081.75,1082.50,1069,108,1177.00
03/08/2004,08:46,1082.50,1083.25,1082.00,1082.75,1576,2054,3630.00
03/08/2004,08:47,1082.75,1083.25,1082.25,1082.25,700,698,1398.00
03/08/2004,08:48,1082.50,1082.75,1082.25,1082.75,401,607,1008.00
03/08/2004,08:49,1082.50,1083.25,1082.50,1083.00,1202,499,1701.00
03/08/2004,08:50,1083.00,1083.75,1082.75,1083.75,2082,79,2161.00
03/08/2004,08:51,1083.75,1083.75,1083.25,1083.50,819,1305,2124.00
03/08/2004,08:52,1083.75,1083.75,1083.50,1083.50,1198,154,1352.00
03/08/2004,08:53,1083.50,1083.75,1083.50,1083.75,190,114,304.00
03/08/2004,08:54,1083.75,1084.25,1083.50,1083.75,2541,1234,3775.00
03/08/2004,08:55,1083.75,1083.75,1083.00,1083.00,662,1465,2127.00
03/08/2004,08:56,1083.25,1083.50,1083.00,1083.25,652,329,981.00
03/08/2004,08:57,1083.25,1083.75,1083.25,1083.75,341,117,458.00
03/08/2004,08:58,1083.75,1083.75,1083.00,1083.25,120,1232,1352.00
03/08/2004,08:59,1083.00,1084.25,1083.00,1083.75,1352,513,1865.00
03/08/2004,09:00,1083.75,1084.00,1083.00,1083.00,996,1058,2054.00
03/08/2004,09:01,1083.00,1083.25,1082.50,1082.75,297,906,1203.00
03/08/2004,09:02,1082.75,1083.75,1082.50,1083.25,1291,693,1984.00
03/08/2004,09:03,1083.50,1083.50,1082.50,1082.50,40,1022,1062.00
03/08/2004,09:04,1082.50,1083.00,1082.00,1083.00,1388,1467,2855.00
03/08/2004,09:05,1082.75,1083.50,1082.75,1083.50,1008,218,1226.00
03/08/2004,09:06,1083.25,1083.50,1082.50,1083.00,572,720,1292.00
03/08/2004,09:07,1083.00,1083.00,1082.00,1082.25,323,2131,2454.00
03/08/2004,09:08,1082.25,1083.00,1082.25,1082.75,1082,542,1624.00
03/08/2004,09:09,1082.75,1083.25,1082.50,1082.75,473,632,1105.00
03/08/2004,09:10,1082.75,1082.75,1082.00,1082.25,1294,1668,2962.00
03/08/2004,09:11,1082.25,1083.75,1082.00,1083.50,2665,479,3144.00
03/08/2004,09:12,1083.50,1083.75,1083.00,1083.00,470,691,1161.00
03/08/2004,09:13,1083.25,1083.25,1082.25,1082.50,500,1102,1602.00
03/08/2004,09:14,1082.50,1082.75,1081.75,1081.75,1260,1407,2667.00
03/08/2004,09:15,1081.75,1082.50,1081.25,1082.25,2167,2630,4797.00
03/08/2004,09:16,1082.25,1082.25,1081.00,1081.25,1046,3173,4219.00
03/08/2004,09:17,1081.00,1081.25,1080.25,1080.75,1633,2178,3811.00
03/08/2004,09:18,1080.75,1081.25,1080.50,1081.00,1314,2234,3548.00
03/08/2004,09:19,1081.00,1081.50,1080.75,1081.25,1092,447,1539.00
03/08/2004,09:20,1081.25,1081.75,1081.00,1081.25,492,556,1048.00
03/08/2004,09:21,1081.25,1081.25,1080.75,1081.00,370,1615,1985.00
03/08/2004,09:22,1081.00,1081.25,1080.75,1081.25,805,103,908.00
03/08/2004,09:23,1081.25,1081.50,1081.00,1081.25,415,309,724.00
03/08/2004,09:24,1081.25,1081.50,1081.00,1081.25,625,4,629.00
03/08/2004,09:25,1081.50,1081.75,1081.25,1081.75,669,203,872.00
03/08/2004,09:26,1081.75,1081.75,1081.25,1081.50,110,760,870.00
03/08/2004,09:27,1081.50,1082.00,1081.50,1082.00,1264,9,1273.00
03/08/2004,09:28,1082.00,1082.50,1081.75,1081.75,1207,1065,2272.00
03/08/2004,09:29,1082.00,1082.00,1081.25,1081.25,180,1857,2037.00
03/08/2004,09:30,1081.25,1081.50,1080.50,1080.75,771,1513,2284.00
03/08/2004,09:31,1080.75,1082.00,1080.75,1082.00,2406,305,2711.00
03/08/2004,09:32,1082.00,1083.00,1081.75,1082.00,4097,2891,6988.00
03/08/2004,09:33,1082.00,1082.25,1081.75,1082.25,635,338,973.00
03/08/2004,09:34,1082.25,1082.25,1081.50,1081.75,251,1326,1577.00
03/08/2004,09:35,1081.75,1082.25,1081.75,1082.25,1027,586,1613.00
03/08/2004,09:36,1082.25,1082.25,1081.75,1082.25,444,473,917.00
03/08/2004,09:37,1082.00,1082.00,1081.50,1081.75,255,1105,1360.00
03/08/2004,09:38,1082.00,1082.25,1081.50,1081.50,340,375,715.00
03/08/2004,09:39,1081.75,1082.25,1081.75,1082.00,776,30,806.00
03/08/2004,09:40,1082.25,1082.50,1082.00,1082.00,292,260,552.00
03/08/2004,09:41,1082.00,1082.50,1081.50,1081.75,764,700,1464.00
03/08/2004,09:42,1081.75,1081.75,1081.00,1081.25,513,1521,2034.00
03/08/2004,09:43,1081.25,1081.75,1081.00,1081.75,144,297,441.00
03/08/2004,09:44,1081.75,1081.75,1081.25,1081.50,184,170,354.00
03/08/2004,09:45,1081.50,1081.50,1081.00,1081.25,181,228,409.00
03/08/2004,09:46,1081.25,1081.50,1080.75,1080.75,328,1976,2304.00
03/08/2004,09:47,1080.75,1081.00,1080.25,1080.75,897,1983,2880.00
03/08/2004,09:48,1080.75,1081.25,1080.75,1081.25,377,379,756.00
03/08/2004,09:49,1081.25,1081.25,1080.75,1081.00,596,461,1057.00
03/08/2004,09:50,1081.00,1081.00,1080.25,1080.50,1005,1896,2901.00
03/08/2004,09:51,1080.75,1081.00,1080.25,1081.00,981,850,1831.00
03/08/2004,09:52,1081.25,1081.50,1080.75,1081.00,883,495,1378.00
03/08/2004,09:53,1081.00,1081.00,1080.50,1081.00,205,340,545.00
03/08/2004,09:54,1081.25,1081.25,1080.75,1080.75,60,395,455.00
03/08/2004,09:55,1080.75,1080.75,1080.25,1080.75,1128,1866,2994.00
03/08/2004,09:56,1081.00,1081.00,1080.50,1080.50,114,479,593.00
03/08/2004,09:57,1080.50,1080.75,1080.00,1080.50,701,1319,2020.00
03/08/2004,09:58,1080.50,1080.75,1080.25,1080.50,454,526,980.00
03/08/2004,09:59,1080.50,1080.75,1080.25,1080.50,213,93,306.00
03/08/2004,10:00,1080.75,1080.75,1079.50,1080.00,1640,2694,4334.00
03/08/2004,10:01,1080.25,1080.50,1080.00,1080.50,1026,682,1708.00
03/08/2004,10:02,1080.25,1080.75,1080.25,1080.25,601,447,1048.00
03/08/2004,10:03,1080.25,1080.75,1080.25,1080.75,381,564,945.00
03/08/2004,10:04,1080.75,1081.00,1080.50,1081.00,896,69,965.00
03/08/2004,10:05,1080.75,1081.00,1080.75,1081.00,80,47,127.00
03/08/2004,10:06,1080.75,1081.50,1080.75,1081.25,2221,2988,5209.00
03/08/2004,10:07,1081.25,1081.25,1081.00,1081.00,132,481,613.00
03/08/2004,10:08,1081.25,1081.75,1081.00,1081.50,1660,283,1943.00
03/08/2004,10:09,1081.25,1081.50,1081.25,1081.25,98,160,258.00
03/08/2004,10:10,1081.25,1081.50,1081.25,1081.50,45,224,269.00
03/08/2004,10:11,1081.25,1081.75,1081.25,1081.25,2080,1848,3928.00
03/08/2004,10:12,1081.50,1081.50,1081.25,1081.25,618,271,889.00
03/08/2004,10:13,1081.25,1081.50,1081.00,1081.25,437,396,833.00
03/08/2004,10:14,1081.25,1081.75,1081.25,1081.75,1179,130,1309.00
03/08/2004,10:15,1081.50,1082.00,1081.50,1081.75,569,711,1280.00
03/08/2004,10:16,1081.50,1082.00,1081.50,1081.75,193,58,251.00
03/08/2004,10:17,1081.75,1082.00,1081.50,1082.00,778,270,1048.00
03/08/2004,10:18,1082.00,1082.00,1081.25,1081.50,17,593,610.00
03/08/2004,10:19,1081.25,1082.00,1081.25,1082.00,1095,625,1720.00
03/08/2004,10:20,1082.00,1082.25,1081.75,1081.75,610,641,1251.00
03/08/2004,10:21,1082.00,1082.00,1081.75,1082.00,441,8,449.00
03/08/2004,10:22,1082.00,1082.25,1081.75,1082.00,184,114,298.00
03/08/2004,10:23,1081.75,1082.25,1081.75,1082.00,179,5,184.00
03/08/2004,10:24,1082.00,1082.50,1082.00,1082.50,621,439,1060.00
03/08/2004,10:25,1082.25,1082.50,1082.00,1082.25,447,141,588.00
03/08/2004,10:26,1082.25,1082.50,1082.00,1082.25,31,122,153.00
03/08/2004,10:27,1082.00,1082.50,1082.00,1082.25,340,434,774.00
03/08/2004,10:28,1082.50,1082.50,1082.00,1082.00,53,625,678.00
03/08/2004,10:29,1082.00,1082.25,1081.50,1081.50,77,1062,1139.00
03/08/2004,10:30,1081.75,1081.75,1081.25,1081.50,91,545,636.00
03/08/2004,10:31,1081.50,1081.75,1081.25,1081.75,347,178,525.00
03/08/2004,10:32,1081.75,1081.75,1081.50,1081.50,85,23,108.00
03/08/2004,10:33,1081.75,1081.75,1081.25,1081.25,32,391,423.00
03/08/2004,10:34,1081.25,1081.75,1081.25,1081.75,198,165,363.00
03/08/2004,10:35,1081.50,1081.75,1081.25,1081.75,586,335,921.00
03/08/2004,10:36,1081.75,1082.00,1081.50,1081.50,640,536,1176.00
03/08/2004,10:37,1081.50,1081.75,1081.50,1081.50,126,184,310.00
03/08/2004,10:38,1081.75,1082.00,1081.50,1081.75,68,105,173.00
03/08/2004,10:39,1081.75,1081.75,1081.50,1081.50,71,189,260.00
03/08/2004,10:40,1081.50,1081.50,1081.25,1081.50,288,13,301.00
03/08/2004,10:41,1081.50,1081.75,1081.25,1081.50,343,13,356.00
03/08/2004,10:42,1081.50,1081.75,1081.00,1081.00,4,1182,1186.00
03/08/2004,10:43,1081.00,1081.25,1080.75,1081.00,243,486,729.00
03/08/2004,10:44,1081.25,1081.25,1080.75,1081.00,264,68,332.00
03/08/2004,10:45,1081.00,1081.50,1080.75,1081.50,1033,5,1038.00
03/08/2004,10:46,1081.25,1081.75,1081.25,1081.75,752,54,806.00
03/08/2004,10:47,1081.75,1082.00,1081.75,1081.75,339,699,1038.00
03/08/2004,10:48,1081.75,1082.00,1081.50,1082.00,378,10,388.00
03/08/2004,10:49,1081.75,1082.00,1081.75,1081.75,7,4,11.00
03/08/2004,10:50,1081.75,1082.00,1081.75,1082.00,21,190,211.00
03/08/2004,10:51,1082.00,1082.00,1081.50,1081.50,4,338,342.00
03/08/2004,10:52,1081.50,1081.50,1081.25,1081.50,501,185,686.00
03/08/2004,10:53,1081.50,1082.00,1081.50,1081.75,130,349,479.00
03/08/2004,10:54,1081.75,1082.50,1081.75,1082.50,1374,591,1965.00
03/08/2004,10:55,1082.50,1082.50,1081.75,1082.00,227,610,837.00
03/08/2004,10:56,1082.00,1082.50,1082.00,1082.25,1666,239,1905.00
03/08/2004,10:57,1082.00,1082.25,1082.00,1082.00,104,13,117.00
03/08/2004,10:58,1082.00,1082.25,1081.75,1081.75,288,644,932.00
03/08/2004,10:59,1081.75,1082.50,1081.75,1082.25,1484,289,1773.00
03/08/2004,11:00,1082.50,1082.50,1082.00,1082.50,658,179,837.00
03/08/2004,11:01,1082.50,1082.75,1082.00,1082.00,665,1383,2048.00
03/08/2004,11:02,1082.00,1082.25,1081.75,1082.25,172,388,560.00
03/08/2004,11:03,1082.00,1082.25,1082.00,1082.25,2,175,177.00
03/08/2004,11:04,1082.25,1082.25,1082.00,1082.00,91,51,142.00
03/08/2004,11:05,1082.00,1082.50,1082.00,1082.50,283,6,289.00
03/08/2004,11:06,1082.25,1082.50,1082.00,1082.00,47,119,166.00
03/08/2004,11:07,1082.00,1082.25,1081.50,1081.50,3,1064,1067.00
03/08/2004,11:08,1081.50,1081.75,1081.25,1081.75,470,1111,1581.00
03/08/2004,11:09,1081.75,1081.75,1081.50,1081.75,145,11,156.00
03/08/2004,11:10,1081.75,1081.75,1080.75,1081.25,657,1415,2072.00
03/08/2004,11:11,1081.00,1081.25,1081.00,1081.00,24,377,401.00
03/08/2004,11:12,1081.00,1081.75,1081.00,1081.25,822,771,1593.00
03/08/2004,11:13,1081.50,1081.75,1081.25,1081.75,290,16,306.00
03/08/2004,11:14,1081.50,1081.75,1081.50,1081.75,15,73,88.00
03/08/2004,11:15,1081.75,1082.00,1081.50,1081.75,823,818,1641.00
03/08/2004,11:16,1081.75,1082.00,1081.50,1081.75,257,10,267.00
03/08/2004,11:17,1081.75,1082.00,1081.50,1081.50,2,108,110.00
03/08/2004,11:18,1081.75,1081.75,1081.50,1081.50,5,7,12.00
03/08/2004,11:19,1081.50,1081.75,1081.50,1081.75,21,7,28.00
03/08/2004,11:20,1081.50,1081.75,1081.50,1081.50,35,22,57.00
03/08/2004,11:21,1081.50,1081.75,1081.50,1081.75,156,31,187.00
03/08/2004,11:22,1081.75,1082.00,1081.50,1081.75,95,172,267.00
03/08/2004,11:23,1081.50,1081.75,1081.50,1081.50,29,102,131.00
03/08/2004,11:24,1081.50,1081.50,1081.25,1081.25,94,151,245.00
03/08/2004,11:25,1081.50,1081.75,1081.25,1081.50,223,4,227.00
03/08/2004,11:26,1081.50,1081.50,1081.00,1081.50,224,811,1035.00
03/08/2004,11:27,1081.25,1081.25,1081.00,1081.00,129,87,216.00
03/08/2004,11:28,1081.25,1081.75,1081.00,1081.25,168,97,265.00
03/08/2004,11:29,1081.25,1081.50,1081.25,1081.50,42,4,46.00
03/08/2004,11:30,1081.50,1081.75,1081.50,1081.75,91,8,99.00
03/08/2004,11:31,1081.75,1081.75,1081.25,1081.50,117,162,279.00
03/08/2004,11:32,1081.50,1081.50,1081.25,1081.25,12,272,284.00
03/08/2004,11:33,1081.25,1081.25,1081.25,1081.25,0,109,109.00
03/08/2004,11:34,1081.25,1081.50,1081.25,1081.25,8,340,348.00
03/08/2004,11:35,1081.25,1081.50,1081.25,1081.25,1,37,38.00
03/08/2004,11:36,1081.25,1081.75,1081.25,1081.50,316,250,566.00
03/08/2004,11:37,1081.75,1081.75,1081.25,1081.50,23,78,101.00
03/08/2004,11:38,1081.50,1081.50,1080.75,1080.75,105,564,669.00
03/08/2004,11:39,1080.75,1081.00,1080.25,1081.00,682,1191,1873.00
03/08/2004,11:40,1080.75,1081.00,1080.50,1081.00,183,403,586.00
03/08/2004,11:41,1081.00,1081.00,1080.75,1080.75,35,12,47.00
03/08/2004,11:42,1081.00,1081.00,1080.75,1081.00,37,14,51.00
03/08/2004,11:43,1081.00,1081.00,1080.50,1080.50,19,304,323.00
03/08/2004,11:44,1080.50,1080.75,1080.50,1080.50,24,612,636.00
03/08/2004,11:45,1080.50,1080.50,1080.00,1080.00,343,825,1168.00
03/08/2004,11:46,1080.00,1081.00,1080.00,1080.50,772,768,1540.00
03/08/2004,11:47,1080.75,1080.75,1080.50,1080.75,161,147,308.00
03/08/2004,11:48,1080.50,1080.75,1080.25,1080.75,249,236,485.00
03/08/2004,11:49,1080.50,1080.75,1080.25,1080.25,20,253,273.00
03/08/2004,11:50,1080.50,1080.50,1080.00,1080.00,277,414,691.00
03/08/2004,11:51,1080.00,1080.50,1080.00,1080.25,150,191,341.00
03/08/2004,11:52,1080.25,1080.75,1080.00,1080.75,462,227,689.00
03/08/2004,11:53,1080.75,1081.00,1080.50,1080.75,340,25,365.00
03/08/2004,11:54,1080.75,1081.00,1080.75,1080.75,53,92,145.00
03/08/2004,11:55,1081.00,1081.00,1080.75,1081.00,43,197,240.00
03/08/2004,11:56,1080.75,1081.00,1080.50,1080.75,40,90,130.00
03/08/2004,11:57,1080.75,1081.00,1080.75,1080.75,85,7,92.00
03/08/2004,11:58,1080.75,1081.00,1080.75,1081.00,13,111,124.00
03/08/2004,11:59,1080.75,1081.25,1080.75,1081.00,339,12,351.00
03/08/2004,12:00,1081.00,1081.50,1081.00,1081.50,850,45,895.00
03/08/2004,12:01,1081.25,1081.50,1081.00,1081.25,275,546,821.00
03/08/2004,12:02,1081.25,1081.25,1081.00,1081.00,292,19,311.00
03/08/2004,12:03,1081.25,1081.50,1081.00,1081.25,167,164,331.00
03/08/2004,12:04,1081.00,1081.25,1080.75,1081.00,15,268,283.00
03/08/2004,12:05,1080.75,1081.00,1080.75,1080.75,7,15,22.00
03/08/2004,12:06,1080.75,1081.25,1080.75,1081.25,277,8,285.00
03/08/2004,12:07,1081.00,1081.25,1080.75,1081.00,20,197,217.00
03/08/2004,12:08,1080.75,1081.00,1080.75,1080.75,146,5,151.00
03/08/2004,12:09,1081.00,1081.25,1081.00,1081.25,153,90,243.00
03/08/2004,12:10,1081.00,1081.25,1080.50,1080.75,51,750,801.00
03/08/2004,12:11,1080.50,1081.00,1080.50,1080.75,388,114,502.00
03/08/2004,12:12,1081.00,1081.00,1080.50,1080.75,15,94,109.00
03/08/2004,12:13,1080.75,1081.00,1080.50,1081.00,335,8,343.00
03/08/2004,12:14,1081.00,1081.25,1081.00,1081.00,14,115,129.00
03/08/2004,12:15,1081.00,1081.00,1080.75,1081.00,5,43,48.00
03/08/2004,12:16,1081.00,1081.00,1081.00,1081.00,141,0,141.00
03/08/2004,12:17,1081.25,1081.25,1081.00,1081.00,12,182,194.00
03/08/2004,12:18,1081.00,1081.25,1081.00,1081.00,5,211,216.00
03/08/2004,12:19,1081.25,1081.25,1080.00,1080.25,192,1665,1857.00
03/08/2004,12:20,1080.00,1080.25,1079.25,1079.25,351,2597,2948.00
03/08/2004,12:21,1079.25,1080.25,1079.00,1079.75,1667,1195,2862.00
03/08/2004,12:22,1079.75,1080.25,1079.75,1080.25,340,345,685.00
03/08/2004,12:23,1080.00,1080.25,1080.00,1080.00,833,17,850.00
03/08/2004,12:24,1080.00,1080.25,1079.75,1080.00,67,396,463.00
03/08/2004,12:25,1080.00,1080.25,1080.00,1080.00,93,13,106.00
03/08/2004,12:26,1080.00,1080.25,1080.00,1080.00,11,182,193.00
03/08/2004,12:27,1080.00,1080.25,1079.75,1079.75,108,595,703.00
03/08/2004,12:28,1079.75,1079.75,1079.00,1079.25,969,1377,2346.00
03/08/2004,12:29,1079.25,1079.50,1079.00,1079.25,715,1248,1963.00
03/08/2004,12:30,1079.25,1079.75,1079.25,1079.75,841,40,881.00
03/08/2004,12:31,1079.75,1080.00,1079.50,1079.50,244,252,496.00
03/08/2004,12:32,1079.75,1080.00,1079.50,1079.75,228,35,263.00
03/08/2004,12:33,1080.00,1080.00,1079.75,1080.00,31,160,191.00
03/08/2004,12:34,1079.75,1080.00,1079.75,1080.00,40,45,85.00
03/08/2004,12:35,1079.75,1079.75,1079.75,1079.75,0,164,164.00
03/08/2004,12:36,1079.75,1080.00,1079.75,1079.75,13,46,59.00
03/08/2004,12:37,1079.75,1080.00,1079.75,1080.00,172,14,186.00
03/08/2004,12:38,1079.75,1080.00,1079.75,1079.75,6,16,22.00
03/08/2004,12:39,1080.00,1080.00,1079.25,1079.25,206,804,1010.00
03/08/2004,12:40,1079.50,1080.00,1079.25,1080.00,569,144,713.00
03/08/2004,12:41,1079.75,1080.25,1079.75,1080.00,457,173,630.00
03/08/2004,12:42,1080.00,1080.25,1079.75,1080.25,537,101,638.00
03/08/2004,12:43,1080.25,1080.25,1080.00,1080.00,9,525,534.00
03/08/2004,12:44,1080.00,1080.25,1079.75,1080.00,189,160,349.00
03/08/2004,12:45,1080.00,1080.25,1079.75,1080.00,325,36,361.00
03/08/2004,12:46,1080.00,1080.00,1079.50,1079.50,1,711,712.00
03/08/2004,12:47,1079.50,1079.50,1079.25,1079.25,3,608,611.00
03/08/2004,12:48,1079.25,1079.75,1079.25,1079.25,764,724,1488.00
03/08/2004,12:49,1079.25,1079.75,1079.25,1079.50,236,169,405.00
03/08/2004,12:50,1079.25,1079.75,1078.75,1079.50,1579,1766,3345.00
03/08/2004,12:51,1079.50,1079.75,1079.00,1079.25,235,555,790.00
03/08/2004,12:52,1079.00,1079.25,1078.25,1079.00,994,2373,3367.00
03/08/2004,12:53,1079.00,1079.25,1078.00,1078.00,547,1980,2527.00
03/08/2004,12:54,1078.00,1078.50,1077.75,1078.50,980,1890,2870.00
03/08/2004,12:55,1078.25,1078.75,1078.25,1078.50,933,248,1181.00
03/08/2004,12:56,1078.50,1078.75,1077.75,1077.75,485,1330,1815.00
03/08/2004,12:57,1077.75,1078.00,1076.50,1076.75,2625,5835,8460.00
03/08/2004,12:58,1076.75,1077.25,1076.25,1077.00,1796,2395,4191.00
03/08/2004,12:59,1077.00,1077.25,1076.75,1076.75,395,706,1101.00
03/08/2004,13:00,1076.75,1077.00,1076.50,1077.00,1742,437,2179.00
03/08/2004,13:01,1077.00,1077.25,1076.00,1076.25,2842,2915,5757.00
03/08/2004,13:02,1076.25,1076.75,1076.25,1076.75,1367,1282,2649.00
03/08/2004,13:03,1076.50,1077.50,1076.50,1077.50,1563,459,2022.00
03/08/2004,13:04,1077.25,1078.00,1077.25,1078.00,1915,729,2644.00
03/08/2004,13:05,1077.75,1078.00,1077.50,1077.50,272,638,910.00
03/08/2004,13:06,1077.50,1077.50,1076.75,1077.00,224,1197,1421.00
03/08/2004,13:07,1077.00,1077.00,1076.75,1077.00,779,348,1127.00
03/08/2004,13:08,1077.00,1077.50,1076.75,1077.25,968,374,1342.00
03/08/2004,13:09,1077.25,1077.75,1077.25,1077.75,1700,14,1714.00
03/08/2004,13:10,1077.75,1077.75,1077.00,1077.25,649,1074,1723.00
03/08/2004,13:11,1077.50,1078.00,1077.00,1077.75,1316,904,2220.00
03/08/2004,13:12,1077.75,1077.75,1076.75,1077.00,552,1333,1885.00
03/08/2004,13:13,1077.00,1077.25,1076.75,1076.75,421,832,1253.00
03/08/2004,13:14,1076.50,1077.00,1076.50,1077.00,555,305,860.00
03/08/2004,13:15,1076.75,1077.50,1076.75,1077.50,403,11,414.00
03/08/2004,13:16,1077.50,1077.50,1076.50,1076.75,708,1582,2290.00
03/08/2004,13:17,1076.75,1076.75,1075.75,1076.50,1355,2494,3849.00
03/08/2004,13:18,1076.50,1076.75,1076.25,1076.50,1064,1287,2351.00
03/08/2004,13:19,1076.50,1077.00,1076.25,1076.75,1442,581,2023.00
03/08/2004,13:20,1077.00,1077.00,1076.75,1077.00,518,707,1225.00
03/08/2004,13:21,1077.00,1077.00,1076.75,1076.75,435,898,1333.00
03/08/2004,13:22,1076.75,1076.75,1075.75,1076.00,298,1636,1934.00
03/08/2004,13:23,1076.00,1076.50,1075.75,1076.00,794,1032,1826.00
03/08/2004,13:24,1075.75,1076.50,1075.50,1075.50,1170,1383,2553.00
03/08/2004,13:25,1075.75,1075.75,1075.25,1075.50,1085,2150,3235.00
03/08/2004,13:26,1075.50,1075.75,1075.25,1075.75,581,443,1024.00
03/08/2004,13:27,1075.75,1075.75,1074.25,1075.00,2010,5614,7624.00
03/08/2004,13:28,1075.00,1075.00,1074.50,1075.00,386,500,886.00
03/08/2004,13:29,1075.00,1075.00,1073.50,1073.50,2208,5122,7330.00
03/08/2004,13:30,1073.50,1074.00,1073.25,1073.75,2865,2673,5538.00
03/08/2004,13:31,1074.00,1074.25,1073.25,1073.75,2440,1715,4155.00
03/08/2004,13:32,1074.00,1074.50,1073.75,1074.50,3504,1048,4552.00
03/08/2004,13:33,1074.50,1074.75,1074.25,1074.50,918,1062,1980.00
03/08/2004,13:34,1074.50,1075.00,1074.50,1075.00,1707,475,2182.00
03/08/2004,13:35,1074.75,1075.00,1074.50,1075.00,928,537,1465.00
03/08/2004,13:36,1075.00,1075.00,1074.50,1074.75,664,1191,1855.00
03/08/2004,13:37,1075.00,1075.00,1074.75,1074.75,346,283,629.00
03/08/2004,13:38,1075.00,1075.25,1074.75,1075.00,349,552,901.00
03/08/2004,13:39,1075.00,1075.25,1074.75,1075.00,371,112,483.00
03/08/2004,13:40,1075.25,1075.50,1075.00,1075.25,886,494,1380.00
03/08/2004,13:41,1075.00,1075.25,1074.75,1074.75,89,941,1030.00
03/08/2004,13:42,1075.00,1075.25,1075.00,1075.00,279,171,450.00
03/08/2004,13:43,1075.25,1075.50,1075.00,1075.25,377,36,413.00
03/08/2004,13:44,1075.25,1075.50,1075.25,1075.25,216,570,786.00
03/08/2004,13:45,1075.25,1075.50,1074.75,1074.75,39,419,458.00
03/08/2004,13:46,1074.75,1074.75,1074.25,1074.50,739,1395,2134.00
03/08/2004,13:47,1074.50,1074.50,1073.75,1074.25,911,2196,3107.00
03/08/2004,13:48,1074.25,1074.50,1074.00,1074.25,399,372,771.00
03/08/2004,13:49,1074.25,1074.75,1074.25,1074.75,532,516,1048.00
03/08/2004,13:50,1074.75,1074.75,1074.00,1074.50,517,645,1162.00
03/08/2004,13:51,1074.50,1074.75,1074.50,1074.75,106,396,502.00
03/08/2004,13:52,1074.75,1075.25,1074.50,1075.25,1344,130,1474.00
03/08/2004,13:53,1075.00,1075.50,1075.00,1075.25,1501,58,1559.00
03/08/2004,13:54,1075.25,1075.75,1075.00,1075.00,1525,632,2157.00
03/08/2004,13:55,1075.00,1075.50,1075.00,1075.00,263,316,579.00
03/08/2004,13:56,1075.00,1075.50,1075.00,1075.25,362,206,568.00
03/08/2004,13:57,1075.25,1075.25,1074.75,1075.00,350,327,677.00
03/08/2004,13:58,1075.00,1075.50,1075.00,1075.25,274,91,365.00
03/08/2004,13:59,1075.25,1075.50,1074.75,1075.25,1411,486,1897.00
03/08/2004,14:00,1075.25,1075.25,1074.75,1074.75,523,313,836.00
03/08/2004,14:01,1074.75,1075.00,1074.00,1074.50,651,2851,3502.00
03/08/2004,14:02,1074.50,1074.75,1074.25,1074.25,637,880,1517.00
03/08/2004,14:03,1074.25,1074.75,1074.00,1074.00,261,1146,1407.00
03/08/2004,14:04,1074.25,1074.25,1073.00,1073.00,1309,3022,4331.00
03/08/2004,14:05,1073.25,1073.50,1073.00,1073.25,1238,1823,3061.00
03/08/2004,14:06,1073.25,1073.50,1072.75,1072.75,396,2143,2539.00
03/08/2004,14:07,1073.00,1074.00,1072.75,1074.00,2278,474,2752.00
03/08/2004,14:08,1074.00,1074.00,1073.50,1073.75,605,432,1037.00
03/08/2004,14:09,1073.75,1074.00,1073.25,1074.00,1111,559,1670.00
03/08/2004,14:10,1073.75,1074.00,1073.50,1074.00,278,288,566.00
03/08/2004,14:11,1073.75,1074.25,1073.75,1074.25,754,250,1004.00
03/08/2004,14:12,1074.25,1074.25,1073.50,1074.00,869,1094,1963.00
03/08/2004,14:13,1073.75,1074.00,1073.25,1073.25,571,739,1310.00
03/08/2004,14:14,1073.25,1073.75,1073.00,1073.50,1113,2007,3120.00
03/08/2004,14:15,1073.25,1074.00,1073.25,1074.00,1339,771,2110.00
03/08/2004,14:16,1074.00,1074.00,1073.75,1074.00,1276,62,1338.00
03/08/2004,14:17,1074.00,1074.00,1073.50,1073.75,674,428,1102.00
03/08/2004,14:18,1073.75,1074.00,1073.75,1073.75,208,635,843.00
03/08/2004,14:19,1074.00,1074.25,1073.50,1073.75,1214,1182,2396.00
03/08/2004,14:20,1073.75,1074.00,1073.25,1073.75,477,941,1418.00
03/08/2004,14:21,1073.75,1074.00,1073.75,1073.75,473,200,673.00
03/08/2004,14:22,1073.75,1074.25,1073.75,1074.25,1468,424,1892.00
03/08/2004,14:23,1074.25,1074.50,1074.25,1074.50,1287,115,1402.00
03/08/2004,14:24,1074.25,1074.75,1074.25,1074.50,806,827,1633.00
03/08/2004,14:25,1074.25,1074.50,1074.25,1074.25,826,72,898.00
03/08/2004,14:26,1074.50,1074.75,1074.50,1074.75,371,724,1095.00
03/08/2004,14:27,1074.75,1074.75,1074.25,1074.75,719,1074,1793.00
03/08/2004,14:28,1074.75,1074.75,1074.50,1074.50,426,14,440.00
03/08/2004,14:29,1074.50,1075.00,1074.50,1074.75,339,48,387.00
03/08/2004,14:30,1075.00,1075.00,1074.25,1074.50,946,1344,2290.00
03/08/2004,14:31,1074.50,1074.75,1074.25,1074.75,393,429,822.00
03/08/2004,14:32,1074.50,1075.00,1074.25,1074.25,633,563,1196.00
03/08/2004,14:33,1074.25,1074.75,1074.25,1074.50,319,491,810.00
03/08/2004,14:34,1074.50,1074.75,1073.75,1073.75,915,2022,2937.00
03/08/2004,14:35,1074.00,1074.50,1073.75,1074.25,1713,501,2214.00
03/08/2004,14:36,1074.25,1074.25,1073.75,1073.75,145,226,371.00
03/08/2004,14:37,1074.00,1074.25,1073.75,1074.00,957,850,1807.00
03/08/2004,14:38,1074.25,1074.25,1073.50,1073.50,45,1056,1101.00
03/08/2004,14:39,1073.75,1073.75,1073.00,1073.25,812,2710,3522.00
03/08/2004,14:40,1073.00,1073.50,1072.75,1073.00,565,1664,2229.00
03/08/2004,14:41,1073.00,1073.50,1072.75,1073.50,1375,1330,2705.00
03/08/2004,14:42,1073.50,1073.50,1073.25,1073.25,469,258,727.00
03/08/2004,14:43,1073.50,1073.75,1073.25,1073.50,537,486,1023.00
03/08/2004,14:44,1073.75,1073.75,1073.50,1073.50,380,123,503.00
03/08/2004,14:45,1073.75,1073.75,1073.50,1073.75,531,59,590.00
03/08/2004,14:46,1073.75,1074.00,1073.75,1074.00,990,7,997.00
03/08/2004,14:47,1074.00,1074.00,1073.50,1073.75,359,796,1155.00
03/08/2004,14:48,1073.75,1074.00,1073.75,1074.00,339,296,635.00
03/08/2004,14:49,1074.00,1074.00,1073.75,1074.00,410,11,421.00
03/08/2004,14:50,1073.75,1074.00,1073.25,1073.50,614,1538,2152.00
03/08/2004,14:51,1073.50,1073.50,1073.25,1073.50,620,1330,1950.00
03/08/2004,14:52,1073.25,1073.50,1073.00,1073.25,625,1244,1869.00
03/08/2004,14:53,1073.25,1073.25,1072.75,1073.00,219,1538,1757.00
03/08/2004,14:54,1072.75,1073.00,1072.00,1072.50,1493,4744,6237.00
03/08/2004,14:55,1072.50,1072.50,1071.75,1071.75,1150,4531,5681.00
03/08/2004,14:56,1071.75,1072.00,1071.50,1071.50,1616,1359,2975.00
03/08/2004,14:57,1071.50,1072.00,1071.50,1071.75,872,1111,1983.00
03/08/2004,14:58,1071.50,1071.75,1071.00,1071.25,839,3879,4718.00
03/08/2004,14:59,1071.25,1071.50,1071.00,1071.50,2469,1275,3744.00
03/08/2004,15:00,1071.25,1071.50,1070.50,1071.00,3551,4841,8392.00
03/08/2004,15:01,1071.00,1071.25,1070.25,1070.25,1324,3956,5280.00
03/08/2004,15:02,1070.25,1070.25,1068.00,1068.50,4342,6953,11295.00
03/08/2004,15:03,1068.75,1069.25,1068.50,1069.00,3144,1012,4156.00
03/08/2004,15:04,1069.25,1069.25,1068.75,1069.00,369,1370,1739.00
03/08/2004,15:05,1069.00,1069.25,1068.75,1069.00,1573,555,2128.00
03/08/2004,15:06,1068.75,1069.00,1068.50,1068.75,459,2061,2520.00
03/08/2004,15:07,1068.50,1069.00,1068.50,1068.75,827,436,1263.00
03/08/2004,15:08,1068.75,1068.75,1068.50,1068.50,135,331,466.00
03/08/2004,15:09,1068.50,1068.75,1068.25,1068.25,1172,2005,3177.00
03/08/2004,15:10,1068.00,1068.50,1068.00,1068.00,1234,933,2167.00
03/08/2004,15:11,1068.00,1068.50,1068.00,1068.25,580,633,1213.00
03/08/2004,15:12,1068.25,1068.25,1067.75,1068.25,827,498,1325.00
03/08/2004,15:13,1068.00,1068.25,1067.75,1067.75,202,1042,1244.00
03/08/2004,15:14,1067.75,1068.00,1067.50,1068.00,1063,918,1981.00
03/08/2004,15:15,1068.00,1068.50,1067.50,1067.75,3517,2580,6097.00
03/08/2004,15:16,1068.00,1068.00,1067.75,1067.75,61,5,66.00
03/08/2004,15:31,1068.25,1068.50,1068.00,1068.25,428,59,487.00
03/08/2004,15:32,1068.25,1068.50,1068.00,1068.50,55,62,117.00
03/08/2004,15:33,1068.50,1068.75,1068.25,1068.50,98,59,157.00
03/08/2004,15:34,1068.50,1068.75,1068.50,1068.75,38,6,44.00
03/08/2004,15:35,1068.50,1069.00,1068.50,1069.00,166,9,175.00
03/08/2004,15:36,1068.75,1069.00,1068.75,1069.00,132,11,143.00
03/08/2004,15:37,1068.75,1068.75,1068.75,1068.75,0,48,48.00
03/08/2004,15:38,1068.75,1069.00,1068.50,1068.75,17,25,42.00
03/08/2004,15:39,1068.50,1068.75,1068.50,1068.50,50,117,167.00
03/08/2004,15:40,1068.75,1068.75,1068.75,1068.75,1,0,1.00
03/08/2004,15:41,1068.50,1068.50,1068.50,1068.50,0,75,75.00
03/08/2004,15:42,1068.50,1068.75,1068.50,1068.50,2,19,21.00
03/08/2004,15:43,1068.50,1068.75,1068.50,1068.50,1,110,111.00
03/08/2004,15:44,1068.75,1068.75,1068.75,1068.75,20,0,20.00
03/08/2004,15:45,1068.75,1069.00,1068.75,1069.00,108,24,132.00
03/08/2004,15:46,1068.75,1069.00,1068.50,1068.50,31,111,142.00
03/08/2004,15:47,1068.75,1068.75,1068.50,1068.75,6,21,27.00
03/08/2004,15:48,1068.50,1068.75,1068.25,1068.50,5,33,38.00
03/08/2004,15:49,1068.75,1068.75,1068.50,1068.50,4,1,5.00
03/08/2004,15:50,1068.50,1068.75,1068.50,1068.50,1,19,20.00
03/08/2004,15:51,1068.50,1068.50,1068.50,1068.50,0,37,37.00
03/08/2004,15:52,1068.50,1068.50,1068.25,1068.50,7,90,97.00
03/08/2004,15:53,1068.50,1068.50,1068.25,1068.50,53,2,55.00
03/08/2004,15:54,1068.50,1068.75,1068.50,1068.75,29,0,29.00
03/08/2004,15:55,1068.75,1068.75,1068.50,1068.75,28,6,34.00
03/08/2004,15:56,1068.75,1068.75,1068.50,1068.50,35,18,53.00
03/08/2004,15:57,1068.75,1068.75,1068.50,1068.75,135,10,145.00
03/08/2004,15:58,1068.75,1069.00,1068.75,1069.00,91,0,91.00
03/08/2004,15:59,1069.25,1069.25,1069.00,1069.25,4,47,51.00
03/08/2004,16:00,1069.00,1069.00,1068.75,1069.00,25,109,134.00
03/08/2004,17:01,1068.25,1068.25,1068.25,1068.25,0,8,8.00
03/08/2004,17:02,1068.25,1068.25,1068.25,1068.25,0,3,3.00
03/08/2004,17:03,1068.25,1068.50,1068.25,1068.50,1,87,88.00
03/08/2004,17:04,1068.50,1068.50,1068.25,1068.50,2,68,70.00
03/08/2004,17:05,1068.50,1068.50,1068.50,1068.50,21,0,21.00
03/08/2004,17:06,1068.25,1068.75,1068.25,1068.75,35,25,60.00
03/08/2004,17:07,1068.50,1068.50,1068.50,1068.50,0,3,3.00
03/08/2004,17:08,1068.75,1068.75,1068.50,1068.50,31,3,34.00
03/08/2004,17:09,1068.75,1068.75,1068.50,1068.50,4,14,18.00
03/08/2004,17:10,1068.75,1068.75,1068.75,1068.75,4,0,4.00
03/08/2004,17:13,1068.75,1068.75,1068.75,1068.75,1,0,1.00
03/08/2004,17:14,1068.75,1068.75,1068.50,1068.75,2,9,11.00
03/08/2004,17:15,1068.75,1068.75,1068.75,1068.75,60,0,60.00
03/08/2004,17:16,1068.75,1069.00,1068.50,1069.00,49,8,57.00
03/08/2004,17:17,1068.75,1068.75,1068.75,1068.75,0,10,10.00
03/08/2004,17:18,1068.75,1068.75,1068.75,1068.75,0,2,2.00
03/08/2004,17:19,1068.75,1068.75,1068.75,1068.75,0,5,5.00
03/08/2004,17:20,1068.75,1068.75,1068.75,1068.75,0,16,16.00
03/08/2004,17:21,1068.75,1068.75,1068.75,1068.75,0,10,10.00
03/08/2004,17:22,1069.00,1069.00,1069.00,1069.00,1,0,1.00
03/08/2004,17:23,1069.00,1069.00,1068.75,1068.75,1,3,4.00
03/08/2004,17:24,1068.75,1069.00,1068.75,1069.00,1,64,65.00
03/08/2004,17:25,1069.00,1069.00,1069.00,1069.00,20,0,20.00
03/08/2004,17:26,1069.00,1069.00,1069.00,1069.00,20,0,20.00
03/08/2004,17:27,1069.00,1069.00,1069.00,1069.00,2,0,2.00
03/08/2004,17:28,1069.00,1069.00,1069.00,1069.00,1,0,1.00
03/08/2004,17:30,1069.00,1069.00,1069.00,1069.00,2,0,2.00
03/08/2004,17:31,1068.75,1069.00,1068.75,1069.00,1,6,7.00
03/08/2004,17:32,1069.00,1069.00,1069.00,1069.00,3,0,3.00
03/08/2004,17:33,1068.75,1069.00,1068.75,1069.00,1,4,5.00
03/08/2004,17:35,1069.00,1069.00,1069.00,1069.00,7,0,7.00
03/08/2004,17:36,1069.00,1069.00,1069.00,1069.00,3,0,3.00
03/08/2004,17:37,1069.00,1069.00,1068.75,1069.00,4,1,5.00
03/08/2004,17:38,1068.75,1069.00,1068.75,1068.75,1,4,5.00
03/08/2004,17:39,1069.00,1069.00,1069.00,1069.00,10,0,10.00
03/08/2004,17:40,1068.75,1068.75,1068.75,1068.75,0,5,5.00
03/08/2004,17:41,1068.75,1068.75,1068.50,1068.50,1,92,93.00
03/08/2004,17:42,1068.50,1068.50,1068.50,1068.50,0,4,4.00
03/08/2004,17:44,1068.75,1069.00,1068.75,1069.00,11,0,11.00
03/08/2004,17:46,1068.50,1068.50,1068.50,1068.50,0,1,1.00
03/08/2004,17:48,1068.75,1068.75,1068.75,1068.75,1,0,1.00
03/08/2004,17:49,1069.00,1069.00,1069.00,1069.00,2,0,2.00
03/08/2004,17:51,1069.00,1069.00,1069.00,1069.00,5,0,5.00
03/08/2004,17:52,1069.00,1069.00,1069.00,1069.00,45,0,45.00
03/08/2004,17:53,1069.25,1069.25,1069.00,1069.25,3,4,7.00
03/08/2004,17:54,1069.00,1069.25,1069.00,1069.00,5,13,18.00
03/08/2004,17:55,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,17:58,1069.00,1069.00,1069.00,1069.00,0,45,45.00
03/08/2004,17:59,1069.00,1069.25,1069.00,1069.25,1,31,32.00
03/08/2004,18:00,1069.00,1069.00,1068.75,1069.00,4,126,130.00
03/08/2004,18:01,1068.75,1068.75,1068.75,1068.75,0,106,106.00
03/08/2004,18:02,1068.75,1069.00,1068.75,1069.00,2,2,4.00
03/08/2004,18:06,1068.75,1068.75,1068.75,1068.75,0,20,20.00
03/08/2004,18:07,1068.75,1068.75,1068.75,1068.75,0,37,37.00
03/08/2004,18:08,1069.00,1069.25,1068.75,1069.25,31,9,40.00
03/08/2004,18:14,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,18:15,1069.00,1069.25,1069.00,1069.25,3,3,6.00
03/08/2004,18:16,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,18:18,1068.75,1068.75,1068.75,1068.75,0,59,59.00
03/08/2004,18:19,1068.75,1068.75,1068.50,1068.50,0,2,2.00
03/08/2004,18:20,1068.50,1069.00,1068.50,1069.00,27,69,96.00
03/08/2004,18:22,1069.00,1069.00,1069.00,1069.00,1,0,1.00
03/08/2004,18:23,1068.75,1068.75,1068.75,1068.75,0,6,6.00
03/08/2004,18:24,1068.75,1069.00,1068.75,1069.00,1,3,4.00
03/08/2004,18:25,1068.75,1068.75,1068.75,1068.75,0,6,6.00
03/08/2004,18:28,1068.75,1068.75,1068.75,1068.75,0,2,2.00
03/08/2004,18:29,1068.75,1069.00,1068.75,1069.00,10,1,11.00
03/08/2004,18:30,1069.00,1069.25,1069.00,1069.25,69,0,69.00
03/08/2004,18:31,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,18:34,1069.25,1069.25,1069.00,1069.00,1,3,4.00
03/08/2004,18:37,1068.75,1068.75,1068.75,1068.75,0,52,52.00
03/08/2004,18:39,1068.75,1068.75,1068.75,1068.75,0,6,6.00
03/08/2004,18:40,1068.50,1069.00,1068.50,1069.00,3,2,5.00
03/08/2004,18:41,1068.75,1069.00,1068.75,1069.00,1,2,3.00
03/08/2004,18:42,1069.00,1069.00,1068.75,1068.75,3,1,4.00
03/08/2004,18:46,1068.75,1068.75,1068.75,1068.75,0,2,2.00
03/08/2004,18:48,1068.75,1068.75,1068.75,1068.75,0,2,2.00
03/08/2004,18:49,1068.75,1068.75,1068.75,1068.75,0,1,1.00
03/08/2004,18:52,1068.75,1068.75,1068.75,1068.75,0,1,1.00
03/08/2004,18:53,1068.75,1068.75,1068.75,1068.75,0,10,10.00
03/08/2004,18:54,1068.75,1068.75,1068.75,1068.75,0,10,10.00
03/08/2004,18:55,1068.75,1068.75,1068.75,1068.75,0,7,7.00
03/08/2004,19:00,1068.50,1068.50,1068.50,1068.50,0,3,3.00
03/08/2004,19:05,1068.75,1068.75,1068.75,1068.75,2,0,2.00
03/08/2004,19:06,1068.75,1069.00,1068.75,1069.00,5,2,7.00
03/08/2004,19:08,1068.75,1069.00,1068.75,1069.00,1,1,2.00
03/08/2004,19:10,1069.00,1069.00,1069.00,1069.00,3,0,3.00
03/08/2004,19:11,1068.75,1069.00,1068.75,1069.00,2,1,3.00
03/08/2004,19:13,1068.75,1068.75,1068.75,1068.75,0,1,1.00
03/08/2004,19:14,1068.75,1068.75,1068.75,1068.75,0,5,5.00
03/08/2004,19:15,1068.75,1069.00,1068.75,1069.00,1,6,7.00
03/08/2004,19:16,1068.75,1068.75,1068.75,1068.75,0,23,23.00
03/08/2004,19:17,1068.75,1069.00,1068.75,1069.00,1,6,7.00
03/08/2004,19:20,1068.75,1068.75,1068.75,1068.75,0,10,10.00
03/08/2004,19:23,1068.75,1069.00,1068.75,1068.75,1,5,6.00
03/08/2004,19:25,1068.50,1068.50,1068.50,1068.50,0,119,119.00
03/08/2004,19:26,1068.50,1069.00,1068.50,1068.75,5,86,91.00
03/08/2004,19:27,1068.75,1069.00,1068.75,1069.00,4,3,7.00
03/08/2004,19:28,1069.00,1069.25,1069.00,1069.25,93,1,94.00
03/08/2004,19:29,1069.00,1069.25,1069.00,1069.25,1,1,2.00
03/08/2004,19:30,1069.00,1069.25,1069.00,1069.25,17,1,18.00
03/08/2004,19:31,1068.75,1068.75,1068.75,1068.75,0,3,3.00
03/08/2004,19:32,1068.75,1068.75,1068.75,1068.75,0,5,5.00
03/08/2004,19:34,1068.75,1069.00,1068.75,1069.00,1,21,22.00
03/08/2004,19:35,1068.75,1068.75,1068.75,1068.75,0,3,3.00
03/08/2004,19:36,1068.75,1068.75,1068.75,1068.75,0,7,7.00
03/08/2004,19:37,1068.75,1068.75,1068.75,1068.75,0,1,1.00
03/08/2004,19:41,1069.00,1069.00,1069.00,1069.00,1,0,1.00
03/08/2004,19:43,1068.75,1068.75,1068.75,1068.75,0,3,3.00
03/08/2004,19:46,1068.75,1068.75,1068.75,1068.75,0,1,1.00
03/08/2004,19:47,1068.75,1068.75,1068.75,1068.75,0,1,1.00
03/08/2004,19:48,1068.75,1068.75,1068.75,1068.75,0,3,3.00
03/08/2004,19:49,1069.00,1069.00,1069.00,1069.00,25,0,25.00
03/08/2004,19:50,1069.00,1069.25,1069.00,1069.25,3,0,3.00
03/08/2004,19:52,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,19:53,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,19:54,1069.00,1069.25,1069.00,1069.25,3,7,10.00
03/08/2004,19:55,1069.00,1069.00,1068.75,1068.75,0,108,108.00
03/08/2004,19:56,1069.00,1069.00,1069.00,1069.00,20,0,20.00
03/08/2004,19:57,1069.00,1069.25,1069.00,1069.25,22,0,22.00
03/08/2004,19:58,1069.00,1069.25,1069.00,1069.00,1,20,21.00
03/08/2004,19:59,1069.00,1069.25,1069.00,1069.25,4,1,5.00
03/08/2004,20:01,1068.75,1068.75,1068.75,1068.75,0,12,12.00
03/08/2004,20:02,1068.75,1069.00,1068.75,1069.00,1,13,14.00
03/08/2004,20:03,1068.75,1068.75,1068.75,1068.75,0,5,5.00
03/08/2004,20:04,1068.75,1068.75,1068.75,1068.75,0,4,4.00
03/08/2004,20:05,1068.75,1069.00,1068.75,1069.00,21,2,23.00
03/08/2004,20:06,1069.25,1069.25,1069.00,1069.00,4,12,16.00
03/08/2004,20:07,1069.00,1069.00,1069.00,1069.00,0,4,4.00
03/08/2004,20:08,1069.00,1069.00,1069.00,1069.00,0,5,5.00
03/08/2004,20:09,1069.00,1069.00,1069.00,1069.00,0,2,2.00
03/08/2004,20:12,1069.00,1069.25,1069.00,1069.25,2,10,12.00
03/08/2004,20:13,1069.00,1069.00,1069.00,1069.00,0,5,5.00
03/08/2004,20:14,1069.25,1069.25,1069.25,1069.25,2,0,2.00
03/08/2004,20:15,1069.00,1069.25,1068.75,1069.25,5,3,8.00
03/08/2004,20:17,1069.25,1069.25,1069.25,1069.25,3,0,3.00
03/08/2004,20:18,1069.25,1069.25,1069.25,1069.25,5,0,5.00
03/08/2004,20:19,1069.00,1069.00,1069.00,1069.00,0,16,16.00
03/08/2004,20:20,1069.00,1069.00,1069.00,1069.00,0,5,5.00
03/08/2004,20:21,1069.00,1069.00,1069.00,1069.00,0,6,6.00
03/08/2004,20:22,1069.00,1069.25,1069.00,1069.25,1,5,6.00
03/08/2004,20:25,1069.25,1069.25,1069.25,1069.25,5,0,5.00
03/08/2004,20:31,1069.00,1069.25,1069.00,1069.25,5,1,6.00
03/08/2004,20:32,1069.25,1069.25,1069.25,1069.25,6,0,6.00
03/08/2004,20:38,1069.25,1069.25,1069.25,1069.25,5,0,5.00
03/08/2004,20:39,1069.00,1069.25,1069.00,1069.25,1,1,2.00
03/08/2004,20:41,1069.25,1069.50,1069.25,1069.25,65,28,93.00
03/08/2004,20:42,1069.25,1069.25,1069.25,1069.25,0,2,2.00
03/08/2004,20:43,1069.25,1069.50,1069.25,1069.50,1,5,6.00
03/08/2004,20:44,1069.50,1069.50,1069.50,1069.50,1,0,1.00
03/08/2004,20:45,1069.50,1069.50,1069.25,1069.25,3,2,5.00
03/08/2004,20:46,1069.25,1069.50,1069.25,1069.25,1,82,83.00
03/08/2004,20:47,1069.25,1069.25,1069.25,1069.25,0,31,31.00
03/08/2004,20:50,1069.25,1069.25,1069.25,1069.25,0,1,1.00
03/08/2004,20:52,1069.25,1069.50,1069.25,1069.25,5,96,101.00
03/08/2004,20:55,1069.25,1069.25,1069.00,1069.00,0,15,15.00
03/08/2004,20:56,1069.00,1069.50,1069.00,1069.25,30,65,95.00
03/08/2004,20:57,1069.25,1069.25,1069.25,1069.25,0,41,41.00
03/08/2004,21:00,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,21:04,1069.00,1069.00,1069.00,1069.00,0,35,35.00
03/08/2004,21:05,1069.00,1069.25,1069.00,1069.25,7,72,79.00
03/08/2004,21:11,1069.25,1069.25,1069.25,1069.25,1,0,1.00
03/08/2004,21:13,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,21:14,1068.75,1068.75,1068.75,1068.75,0,5,5.00
03/08/2004,21:17,1069.00,1069.25,1069.00,1069.25,3,0,3.00
03/08/2004,21:24,1069.00,1069.00,1069.00,1069.00,0,20,20.00
03/08/2004,21:25,1069.25,1069.25,1069.00,1069.00,3,1,4.00
03/08/2004,21:27,1068.75,1068.75,1068.75,1068.75,0,3,3.00
03/08/2004,21:28,1069.00,1069.00,1069.00,1069.00,2,0,2.00
03/08/2004,21:29,1069.00,1069.00,1069.00,1069.00,2,0,2.00
03/08/2004,21:31,1068.75,1068.75,1068.75,1068.75,0,10,10.00
03/08/2004,21:34,1069.00,1069.00,1069.00,1069.00,15,0,15.00
03/08/2004,21:35,1069.25,1069.25,1069.00,1069.00,1,1,2.00
03/08/2004,21:37,1069.00,1069.00,1069.00,1069.00,0,5,5.00
03/08/2004,21:38,1069.25,1069.25,1069.25,1069.25,2,0,2.00
03/08/2004,21:41,1069.25,1069.25,1069.25,1069.25,18,0,18.00
03/08/2004,21:42,1069.25,1069.25,1069.25,1069.25,8,0,8.00
03/08/2004,21:43,1069.25,1069.50,1069.25,1069.50,16,0,16.00
03/08/2004,21:45,1069.25,1069.25,1069.25,1069.25,0,4,4.00
03/08/2004,21:46,1069.25,1069.25,1069.25,1069.25,0,11,11.00
03/08/2004,21:51,1069.25,1069.25,1069.25,1069.25,0,10,10.00
03/08/2004,21:52,1069.25,1069.25,1069.25,1069.25,0,5,5.00
03/08/2004,21:53,1069.25,1069.25,1069.25,1069.25,0,13,13.00
03/08/2004,21:54,1069.25,1069.25,1069.25,1069.25,0,20,20.00
03/08/2004,21:55,1069.25,1069.25,1069.25,1069.25,0,8,8.00
03/08/2004,21:56,1069.25,1069.25,1069.25,1069.25,0,8,8.00
03/08/2004,21:57,1069.25,1069.50,1069.25,1069.50,2,5,7.00
03/08/2004,21:58,1069.50,1069.50,1069.50,1069.50,4,0,4.00
03/08/2004,22:00,1069.25,1069.25,1069.25,1069.25,0,1,1.00
03/08/2004,22:03,1069.25,1069.50,1069.25,1069.50,1,1,2.00
03/08/2004,22:05,1069.50,1069.50,1069.50,1069.50,1,0,1.00
03/08/2004,22:06,1069.25,1069.25,1069.25,1069.25,0,1,1.00
03/08/2004,22:09,1069.50,1069.50,1069.50,1069.50,50,0,50.00
03/08/2004,22:11,1069.50,1069.50,1069.50,1069.50,1,0,1.00
03/08/2004,22:13,1069.25,1069.25,1069.25,1069.25,0,34,34.00
03/08/2004,22:14,1069.25,1069.50,1069.25,1069.25,1,5,6.00
03/08/2004,22:15,1069.50,1069.50,1069.50,1069.50,1,0,1.00
03/08/2004,22:16,1069.25,1069.25,1069.25,1069.25,0,1,1.00
03/08/2004,22:17,1069.25,1069.25,1069.25,1069.25,0,46,46.00
03/08/2004,22:18,1069.25,1069.25,1069.25,1069.25,0,13,13.00
03/08/2004,22:19,1069.25,1069.50,1069.25,1069.50,40,4,44.00
03/08/2004,22:26,1069.25,1069.25,1069.25,1069.25,0,1,1.00
03/08/2004,22:28,1069.25,1069.25,1069.25,1069.25,0,1,1.00
03/08/2004,22:31,1069.25,1069.50,1069.25,1069.25,1,12,13.00
03/08/2004,22:32,1069.00,1069.00,1069.00,1069.00,0,46,46.00
03/08/2004,22:33,1069.25,1069.50,1069.25,1069.50,26,0,26.00
03/08/2004,22:34,1069.25,1069.25,1069.25,1069.25,0,4,4.00
03/08/2004,22:35,1069.25,1069.50,1069.25,1069.25,1,93,94.00
03/08/2004,22:36,1069.25,1069.25,1069.25,1069.25,0,251,251.00
03/08/2004,22:38,1069.25,1069.50,1069.25,1069.50,1,31,32.00
03/08/2004,22:39,1069.50,1069.50,1069.50,1069.50,1,0,1.00
03/08/2004,22:41,1069.25,1069.25,1069.25,1069.25,0,23,23.00
03/08/2004,22:43,1069.25,1069.25,1069.25,1069.25,0,5,5.00
03/08/2004,22:45,1069.25,1069.50,1069.25,1069.50,1,2,3.00
03/08/2004,22:52,1069.00,1069.00,1069.00,1069.00,0,2,2.00
03/08/2004,22:53,1069.25,1069.25,1069.25,1069.25,1,0,1.00
03/08/2004,23:03,1069.00,1069.00,1068.50,1068.50,0,194,194.00
03/08/2004,23:04,1068.75,1068.75,1068.50,1068.50,23,145,168.00
03/08/2004,23:05,1068.50,1069.00,1068.50,1069.00,18,18,36.00
03/08/2004,23:07,1069.00,1069.25,1069.00,1069.25,51,10,61.00
03/08/2004,23:08,1069.00,1069.25,1069.00,1069.25,43,20,63.00
03/08/2004,23:09,1069.25,1069.50,1069.25,1069.50,6,0,6.00
03/08/2004,23:10,1069.25,1069.50,1069.25,1069.50,1,5,6.00
03/08/2004,23:14,1069.25,1069.25,1069.25,1069.25,0,32,32.00
03/08/2004,23:16,1069.00,1069.25,1069.00,1069.25,1,1,2.00
03/08/2004,23:17,1069.25,1069.50,1069.25,1069.25,6,25,31.00
03/08/2004,23:18,1069.25,1069.50,1069.25,1069.50,2,5,7.00
03/08/2004,23:21,1069.50,1069.50,1069.50,1069.50,33,0,33.00
03/08/2004,23:23,1069.50,1069.50,1069.50,1069.50,3,0,3.00
03/08/2004,23:24,1069.50,1069.50,1069.50,1069.50,10,0,10.00
03/08/2004,23:25,1069.50,1069.50,1069.50,1069.50,1,0,1.00
03/08/2004,23:30,1069.50,1069.50,1069.25,1069.25,1,2,3.00
03/08/2004,23:31,1069.25,1069.25,1069.25,1069.25,0,1,1.00
03/08/2004,23:33,1069.25,1069.25,1069.25,1069.25,0,2,2.00
03/08/2004,23:34,1069.50,1069.75,1069.50,1069.75,51,0,51.00
03/08/2004,23:37,1069.75,1069.75,1069.50,1069.50,10,10,20.00
03/08/2004,23:39,1069.50,1069.50,1069.50,1069.50,0,11,11.00
03/08/2004,23:45,1069.50,1069.50,1069.50,1069.50,0,1,1.00
03/08/2004,23:46,1069.50,1069.50,1069.25,1069.25,0,7,7.00
03/08/2004,23:47,1069.25,1069.25,1069.25,1069.25,0,17,17.00
03/08/2004,23:49,1069.00,1069.00,1069.00,1069.00,0,1,1.00
03/08/2004,23:50,1069.00,1069.00,1069.00,1069.00,0,14,14.00
03/08/2004,23:51,1069.25,1069.25,1069.00,1069.00,1,2,3.00
03/08/2004,23:52,1069.25,1069.25,1069.25,1069.25,1,0,1.00
03/08/2004,23:56,1069.25,1069.25,1069.25,1069.25,23,0,23.00
03/09/2004,00:03,1069.25,1069.25,1069.25,1069.25,8,0,8.00
03/09/2004,00:05,1069.50,1069.50,1069.50,1069.50,11,0,11.00
03/09/2004,00:06,1069.75,1069.75,1069.50,1069.50,1,3,4.00
03/09/2004,00:10,1069.75,1069.75,1069.50,1069.50,1,1,2.00
03/09/2004,00:11,1069.75,1069.75,1069.75,1069.75,20,0,20.00
03/09/2004,00:12,1069.75,1069.75,1069.75,1069.75,2,0,2.00
03/09/2004,00:13,1069.75,1069.75,1069.75,1069.75,1,0,1.00
03/09/2004,00:19,1069.75,1070.00,1069.75,1070.00,62,0,62.00
03/09/2004,00:20,1069.75,1069.75,1069.75,1069.75,0,1,1.00
03/09/2004,00:21,1069.75,1069.75,1069.75,1069.75,0,2,2.00
03/09/2004,00:29,1069.75,1069.75,1069.75,1069.75,0,3,3.00
03/09/2004,00:30,1069.75,1069.75,1069.75,1069.75,0,1,1.00
03/09/2004,00:31,1070.00,1070.00,1070.00,1070.00,110,0,110.00
03/09/2004,00:35,1070.00,1070.00,1070.00,1070.00,10,0,10.00
03/09/2004,00:38,1070.00,1070.00,1070.00,1070.00,7,0,7.00
03/09/2004,00:39,1070.00,1070.25,1070.00,1070.00,8,1,9.00
03/09/2004,00:40,1069.75,1069.75,1069.75,1069.75,0,20,20.00
03/09/2004,00:41,1069.75,1069.75,1069.75,1069.75,0,1,1.00
03/09/2004,00:42,1070.00,1070.00,1070.00,1070.00,2,0,2.00
03/09/2004,00:43,1070.00,1070.00,1070.00,1070.00,1,0,1.00
03/09/2004,00:44,1070.00,1070.25,1070.00,1070.25,13,0,13.00
03/09/2004,00:46,1070.00,1070.00,1069.75,1069.75,0,52,52.00
03/09/2004,00:50,1069.75,1069.75,1069.75,1069.75,0,1,1.00
03/09/2004,00:53,1069.75,1069.75,1069.75,1069.75,0,30,30.00
03/09/2004,00:54,1069.75,1069.75,1069.75,1069.75,0,1,1.00
03/09/2004,00:55,1069.50,1069.50,1069.50,1069.50,0,14,14.00
03/09/2004,00:57,1069.75,1069.75,1069.75,1069.75,8,0,8.00
03/09/2004,00:58,1070.00,1070.00,1070.00,1070.00,1,0,1.00
03/09/2004,00:59,1070.00,1070.25,1070.00,1070.25,52,0,52.00
03/09/2004,01:00,1070.00,1070.25,1070.00,1070.25,1,10,11.00
03/09/2004,01:01,1070.00,1070.00,1070.00,1070.00,0,50,50.00
03/09/2004,01:02,1070.00,1070.00,1070.00,1070.00,0,4,4.00
03/09/2004,01:03,1070.00,1070.00,1070.00,1070.00,0,6,6.00
03/09/2004,01:04,1070.00,1070.00,1070.00,1070.00,0,2,2.00
03/09/2004,01:08,1070.00,1070.00,1070.00,1070.00,0,26,26.00
03/09/2004,01:09,1070.25,1070.25,1070.00,1070.00,3,12,15.00
03/09/2004,01:10,1069.75,1069.75,1069.75,1069.75,0,44,44.00
03/09/2004,01:11,1069.75,1069.75,1069.75,1069.75,0,14,14.00
03/09/2004,01:12,1070.00,1070.00,1070.00,1070.00,42,0,42.00
03/09/2004,01:16,1070.00,1070.00,1070.00,1070.00,1,0,1.00
03/09/2004,01:17,1069.75,1069.75,1069.50,1069.50,0,169,169.00
03/09/2004,01:18,1069.75,1070.00,1069.75,1070.00,99,0,99.00
03/09/2004,01:19,1070.00,1070.25,1070.00,1070.25,5,0,5.00
03/09/2004,01:22,1070.00,1070.25,1070.00,1070.25,1,1,2.00
03/09/2004,01:25,1070.25,1070.25,1070.00,1070.00,2,3,5.00
03/09/2004,01:28,1070.00,1070.25,1070.00,1070.25,1,2,3.00
03/09/2004,01:29,1070.00,1070.00,1070.00,1070.00,0,96,96.00
03/09/2004,01:30,1069.75,1070.00,1069.75,1070.00,30,1,31.00
03/09/2004,01:31,1070.25,1070.25,1069.75,1070.00,10,1,11.00
03/09/2004,01:32,1070.00,1070.00,1070.00,1070.00,3,0,3.00
03/09/2004,01:33,1070.00,1070.00,1070.00,1070.00,6,0,6.00
03/09/2004,01:34,1070.00,1070.00,1070.00,1070.00,20,0,20.00
03/09/2004,01:35,1070.00,1070.00,1070.00,1070.00,1,0,1.00
03/09/2004,01:36,1070.00,1070.00,1070.00,1070.00,2,0,2.00
03/09/2004,01:37,1070.25,1070.25,1070.00,1070.25,67,5,72.00
03/09/2004,01:38,1070.25,1070.25,1070.25,1070.25,46,0,46.00
03/09/2004,01:41,1070.25,1070.25,1070.00,1070.00,6,5,11.00
03/09/2004,01:42,1070.00,1070.00,1070.00,1070.00,0,5,5.00
03/09/2004,01:43,1070.00,1070.00,1070.00,1070.00,0,3,3.00
03/09/2004,01:45,1070.00,1070.00,1070.00,1070.00,0,42,42.00
03/09/2004,01:47,1070.00,1070.00,1070.00,1070.00,0,15,15.00
03/09/2004,01:48,1070.00,1070.00,1069.75,1069.75,0,49,49.00
03/09/2004,01:49,1069.75,1070.00,1069.75,1070.00,5,5,10.00
03/09/2004,01:50,1069.75,1069.75,1069.75,1069.75,0,23,23.00
03/09/2004,01:51,1069.75,1069.75,1069.75,1069.75,0,86,86.00
03/09/2004,01:52,1069.75,1069.75,1069.50,1069.50,0,19,19.00
03/09/2004,01:53,1069.75,1069.75,1069.75,1069.75,25,0,25.00
03/09/2004,01:54,1069.50,1069.50,1069.50,1069.50,0,1,1.00
03/09/2004,01:55,1069.50,1069.75,1069.50,1069.75,63,4,67.00
03/09/2004,01:56,1069.75,1069.75,1069.75,1069.75,24,0,24.00
03/09/2004,01:57,1069.75,1069.75,1069.50,1069.75,54,1,55.00
03/09/2004,01:58,1069.75,1069.75,1069.50,1069.75,106,1,107.00
03/09/2004,01:59,1069.75,1069.75,1069.50,1069.50,5,4,9.00
03/09/2004,02:00,1069.75,1069.75,1069.75,1069.75,61,0,61.00
03/09/2004,02:01,1070.00,1070.00,1070.00,1070.00,87,0,87.00
03/09/2004,02:02,1070.25,1070.25,1070.00,1070.00,81,3,84.00
03/09/2004,02:03,1070.25,1070.25,1070.00,1070.00,15,7,22.00
03/09/2004,02:04,1070.25,1070.25,1070.00,1070.00,4,7,11.00
03/09/2004,02:05,1070.00,1070.25,1070.00,1070.00,1,8,9.00
03/09/2004,02:06,1070.25,1070.25,1070.25,1070.25,37,0,37.00
03/09/2004,02:07,1070.25,1070.25,1070.00,1070.00,269,3,272.00
03/09/2004,02:08,1070.25,1070.50,1070.25,1070.25,13,2,15.00
03/09/2004,02:09,1070.25,1070.50,1070.25,1070.25,1,38,39.00
03/09/2004,02:10,1070.50,1070.50,1070.25,1070.25,50,157,207.00
03/09/2004,02:11,1070.25,1070.50,1070.25,1070.25,1,12,13.00
03/09/2004,02:12,1070.25,1070.25,1070.25,1070.25,0,42,42.00
03/09/2004,02:13,1070.50,1070.50,1070.50,1070.50,43,0,43.00
03/09/2004,02:14,1070.50,1070.50,1070.50,1070.50,115,0,115.00
03/09/2004,02:15,1070.50,1070.75,1070.50,1070.50,161,20,181.00
03/09/2004,02:16,1070.50,1070.75,1070.50,1070.50,1,25,26.00
03/09/2004,02:17,1070.50,1070.75,1070.50,1070.50,2,39,41.00
03/09/2004,02:18,1070.50,1070.75,1070.50,1070.50,1,65,66.00
03/09/2004,02:19,1070.50,1070.50,1070.50,1070.50,0,121,121.00
03/09/2004,02:20,1070.75,1070.75,1070.75,1070.75,1,0,1.00
03/09/2004,02:21,1070.75,1070.75,1070.75,1070.75,2,0,2.00
03/09/2004,02:22,1070.50,1070.75,1070.50,1070.75,152,11,163.00
03/09/2004,02:23,1070.50,1070.50,1070.50,1070.50,0,102,102.00
03/09/2004,02:24,1070.75,1070.75,1070.50,1070.50,2,108,110.00
03/09/2004,02:25,1070.50,1070.50,1070.50,1070.50,0,30,30.00
03/09/2004,02:26,1070.50,1070.50,1070.50,1070.50,0,56,56.00
03/09/2004,02:27,1070.50,1070.50,1070.25,1070.50,2,16,18.00
03/09/2004,02:28,1070.50,1070.50,1070.25,1070.50,12,3,15.00
03/09/2004,02:29,1070.25,1070.50,1070.25,1070.50,5,68,73.00
03/09/2004,02:30,1070.25,1070.25,1070.25,1070.25,0,1,1.00
03/09/2004,02:31,1070.50,1070.50,1070.50,1070.50,20,0,20.00
03/09/2004,02:32,1070.75,1070.75,1070.75,1070.75,23,0,23.00
03/09/2004,02:33,1070.75,1070.75,1070.75,1070.75,4,0,4.00
03/09/2004,02:34,1070.50,1070.50,1070.50,1070.50,0,8,8.00
03/09/2004,02:35,1070.75,1070.75,1070.50,1070.50,2,5,7.00
03/09/2004,02:36,1070.75,1070.75,1070.75,1070.75,50,0,50.00
03/09/2004,02:37,1070.75,1071.00,1070.75,1071.00,115,0,115.00
03/09/2004,02:38,1070.75,1071.00,1070.75,1070.75,27,7,34.00
03/09/2004,02:39,1070.75,1071.00,1070.75,1070.75,22,78,100.00
03/09/2004,02:40,1071.00,1071.00,1070.75,1071.00,59,20,79.00
03/09/2004,02:41,1070.75,1070.75,1070.75,1070.75,0,13,13.00
03/09/2004,02:42,1071.00,1071.00,1071.00,1071.00,41,0,41.00
03/09/2004,02:43,1071.00,1071.00,1070.75,1070.75,146,1,147.00
03/09/2004,02:44,1071.00,1071.00,1071.00,1071.00,100,0,100.00
03/09/2004,02:45,1071.00,1071.25,1071.00,1071.25,45,0,45.00
03/09/2004,02:46,1071.25,1071.25,1071.25,1071.25,4,0,4.00
03/09/2004,02:47,1071.00,1071.00,1071.00,1071.00,0,1,1.00
03/09/2004,02:48,1071.25,1071.25,1071.25,1071.25,75,0,75.00
03/09/2004,02:49,1071.00,1071.25,1070.75,1071.25,13,51,64.00
03/09/2004,02:50,1071.00,1071.25,1071.00,1071.25,2,1,3.00
03/09/2004,02:51,1071.00,1071.25,1071.00,1071.00,1,55,56.00
03/09/2004,02:52,1070.75,1070.75,1070.75,1070.75,0,2,2.00
03/09/2004,02:53,1070.75,1070.75,1070.75,1070.75,0,1,1.00
03/09/2004,02:54,1070.75,1070.75,1070.75,1070.75,0,1,1.00
03/09/2004,02:55,1070.75,1070.75,1070.75,1070.75,0,28,28.00
03/09/2004,02:57,1070.75,1070.75,1070.75,1070.75,0,2,2.00
03/09/2004,02:58,1070.50,1070.75,1070.50,1070.50,35,76,111.00
03/09/2004,02:59,1070.75,1070.75,1070.75,1070.75,23,0,23.00
03/09/2004,03:02,1070.75,1071.00,1070.75,1071.00,92,0,92.00
03/09/2004,03:03,1071.00,1071.00,1071.00,1071.00,2,0,2.00
03/09/2004,03:04,1071.00,1071.25,1071.00,1071.00,102,77,179.00
03/09/2004,03:05,1071.00,1071.00,1071.00,1071.00,0,16,16.00
03/09/2004,03:06,1071.00,1071.00,1071.00,1071.00,0,175,175.00
03/09/2004,03:07,1071.00,1071.00,1071.00,1071.00,0,72,72.00
03/09/2004,03:08,1071.00,1071.00,1071.00,1071.00,0,15,15.00
03/09/2004,03:09,1071.00,1071.00,1070.50,1070.50,0,152,152.00
03/09/2004,03:10,1070.50,1070.75,1070.50,1070.50,7,77,84.00
03/09/2004,03:11,1070.75,1070.75,1070.75,1070.75,98,0,98.00
03/09/2004,03:12,1070.75,1071.00,1070.75,1071.00,40,0,40.00
03/09/2004,03:15,1071.00,1071.00,1071.00,1071.00,42,0,42.00
03/09/2004,03:16,1071.00,1071.00,1070.75,1070.75,10,22,32.00
03/09/2004,03:17,1070.75,1071.00,1070.75,1070.75,10,4,14.00
03/09/2004,03:18,1070.75,1071.00,1070.75,1071.00,17,5,22.00
03/09/2004,03:19,1070.75,1070.75,1070.75,1070.75,0,26,26.00
03/09/2004,03:20,1070.75,1070.75,1070.75,1070.75,0,22,22.00
03/09/2004,03:22,1070.75,1070.75,1070.50,1070.75,20,88,108.00
03/09/2004,03:23,1070.75,1070.75,1070.75,1070.75,21,0,21.00
03/09/2004,03:24,1071.00,1071.25,1070.75,1071.25,40,11,51.00
03/09/2004,03:25,1071.00,1071.00,1071.00,1071.00,0,4,4.00
03/09/2004,03:26,1071.00,1071.00,1071.00,1071.00,0,46,46.00
03/09/2004,03:27,1071.00,1071.00,1071.00,1071.00,0,2,2.00
03/09/2004,03:28,1071.00,1071.00,1070.75,1070.75,15,37,52.00
03/09/2004,03:29,1071.00,1071.00,1071.00,1071.00,5,0,5.00
03/09/2004,03:30,1071.00,1071.00,1070.75,1070.75,5,410,415.00
03/09/2004,03:31,1071.00,1071.00,1070.75,1070.75,10,30,40.00
03/09/2004,03:32,1070.75,1071.00,1070.75,1070.75,115,50,165.00
03/09/2004,03:33,1070.75,1071.00,1070.75,1071.00,22,5,27.00
03/09/2004,03:34,1071.00,1071.00,1071.00,1071.00,1,0,1.00
03/09/2004,03:35,1071.00,1071.25,1071.00,1071.25,67,0,67.00
03/09/2004,03:36,1071.25,1071.25,1070.75,1070.75,54,170,224.00
03/09/2004,03:37,1070.75,1070.75,1070.50,1070.75,108,36,144.00
03/09/2004,03:38,1070.75,1071.00,1070.75,1070.75,30,4,34.00
03/09/2004,03:39,1070.75,1070.75,1070.75,1070.75,0,1,1.00
03/09/2004,03:40,1070.75,1070.75,1070.50,1070.75,14,70,84.00
03/09/2004,03:41,1070.75,1070.75,1070.75,1070.75,10,0,10.00
03/09/2004,03:42,1070.75,1070.75,1070.75,1070.75,6,0,6.00
03/09/2004,03:43,1070.75,1070.75,1070.75,1070.75,1,0,1.00
03/09/2004,03:44,1071.00,1071.00,1071.00,1071.00,105,0,105.00
03/09/2004,03:45,1071.00,1071.00,1071.00,1071.00,44,0,44.00
03/09/2004,03:46,1071.00,1071.00,1070.75,1070.75,20,30,50.00
03/09/2004,03:47,1071.00,1071.00,1070.75,1070.75,1,45,46.00
03/09/2004,03:48,1071.00,1071.00,1070.75,1070.75,12,1,13.00
03/09/2004,03:51,1070.75,1071.00,1070.75,1071.00,20,15,35.00
03/09/2004,03:52,1071.00,1071.00,1071.00,1071.00,1,0,1.00
03/09/2004,03:55,1070.75,1070.75,1070.75,1070.75,0,8,8.00
03/09/2004,03:56,1070.75,1071.00,1070.75,1071.00,1,30,31.00
03/09/2004,03:58,1070.75,1070.75,1070.50,1070.50,0,70,70.00
03/09/2004,03:59,1070.50,1070.50,1070.50,1070.50,0,36,36.00
03/09/2004,04:00,1070.50,1070.75,1070.50,1070.75,1,14,15.00
03/09/2004,04:01,1070.75,1070.75,1070.75,1070.75,11,0,11.00
03/09/2004,04:02,1070.75,1070.75,1070.75,1070.75,4,0,4.00
03/09/2004,04:03,1070.75,1070.75,1070.75,1070.75,1,0,1.00
03/09/2004,04:04,1070.50,1070.50,1070.50,1070.50,0,5,5.00
03/09/2004,04:05,1070.50,1070.50,1070.50,1070.50,0,1,1.00
03/09/2004,04:07,1070.50,1070.50,1070.50,1070.50,0,33,33.00
03/09/2004,04:08,1070.50,1070.50,1070.50,1070.50,0,39,39.00
03/09/2004,04:09,1070.50,1070.50,1070.25,1070.50,32,46,78.00
03/09/2004,04:10,1070.25,1070.50,1070.25,1070.50,21,39,60.00
03/09/2004,04:11,1070.25,1070.25,1070.00,1070.25,30,130,160.00
03/09/2004,04:12,1070.25,1070.25,1069.75,1069.75,15,85,100.00
03/09/2004,04:13,1070.00,1070.25,1070.00,1070.00,13,37,50.00
03/09/2004,04:14,1070.00,1070.00,1070.00,1070.00,0,11,11.00
03/09/2004,04:15,1070.00,1070.00,1070.00,1070.00,0,18,18.00
03/09/2004,04:16,1070.00,1070.00,1070.00,1070.00,0,15,15.00
03/09/2004,04:18,1070.00,1070.00,1070.00,1070.00,0,52,52.00
03/09/2004,04:19,1070.00,1070.00,1070.00,1070.00,0,17,17.00
03/09/2004,04:20,1069.75,1070.00,1069.75,1070.00,56,9,65.00
03/09/2004,04:21,1070.00,1070.00,1070.00,1070.00,27,0,27.00
03/09/2004,04:22,1070.25,1070.25,1070.00,1070.00,8,16,24.00
03/09/2004,04:23,1070.00,1070.25,1070.00,1070.25,1,4,5.00
03/09/2004,04:24,1070.25,1070.25,1070.25,1070.25,1,0,1.00
03/09/2004,04:25,1070.25,1070.25,1070.00,1070.25,4,1,5.00
03/09/2004,04:26,1070.25,1070.50,1070.25,1070.25,79,29,108.00
03/09/2004,04:27,1070.25,1070.25,1070.25,1070.25,0,18,18.00
03/09/2004,04:28,1070.50,1070.50,1070.25,1070.25,27,125,152.00
03/09/2004,04:29,1070.25,1070.25,1070.25,1070.25,0,41,41.00
03/09/2004,04:30,1070.25,1070.25,1070.25,1070.25,0,15,15.00
03/09/2004,04:31,1070.00,1070.25,1069.75,1069.75,4,74,78.00
03/09/2004,04:32,1070.00,1070.00,1070.00,1070.00,95,0,95.00
03/09/2004,04:33,1070.00,1070.00,1070.00,1070.00,8,0,8.00
03/09/2004,04:34,1070.00,1070.25,1070.00,1070.25,20,0,20.00
03/09/2004,04:35,1070.25,1070.25,1070.25,1070.25,15,0,15.00
03/09/2004,04:36,1070.25,1070.25,1070.25,1070.25,25,0,25.00
03/09/2004,04:37,1070.25,1070.25,1070.25,1070.25,5,0,5.00
03/09/2004,04:38,1070.25,1070.25,1070.25,1070.25,18,0,18.00
03/09/2004,04:41,1070.50,1070.50,1070.50,1070.50,40,0,40.00
03/09/2004,04:43,1070.50,1070.50,1070.50,1070.50,19,0,19.00
03/09/2004,04:44,1070.50,1070.50,1070.50,1070.50,10,0,10.00
03/09/2004,04:46,1070.25,1070.50,1070.25,1070.50,10,15,25.00
03/09/2004,04:48,1070.50,1070.50,1070.50,1070.50,15,0,15.00
03/09/2004,04:50,1070.25,1070.25,1070.25,1070.25,0,52,52.00
03/09/2004,04:51,1070.50,1070.50,1070.50,1070.50,7,0,7.00
03/09/2004,04:52,1070.50,1070.50,1070.50,1070.50,5,0,5.00
03/09/2004,04:53,1070.50,1070.50,1070.25,1070.25,18,11,29.00
03/09/2004,04:54,1070.50,1070.50,1070.50,1070.50,5,0,5.00
03/09/2004,04:55,1070.50,1070.50,1070.50,1070.50,24,0,24.00
03/09/2004,04:56,1070.75,1070.75,1070.75,1070.75,105,0,105.00
03/09/2004,04:57,1070.75,1070.75,1070.50,1070.50,39,50,89.00
03/09/2004,04:58,1070.50,1070.50,1070.50,1070.50,0,25,25.00
03/09/2004,04:59,1070.25,1070.25,1070.25,1070.25,0,100,100.00
03/09/2004,05:00,1070.25,1070.25,1070.25,1070.25,0,76,76.00
03/09/2004,05:01,1070.25,1070.25,1070.00,1070.25,41,4,45.00
03/09/2004,05:02,1070.25,1070.25,1070.00,1070.25,14,1,15.00
03/09/2004,05:03,1070.50,1070.50,1070.25,1070.25,10,1,11.00
03/09/2004,05:05,1070.25,1070.50,1070.00,1070.50,16,22,38.00
03/09/2004,05:08,1070.25,1070.25,1070.00,1070.25,25,15,40.00
03/09/2004,05:09,1070.25,1070.25,1070.25,1070.25,50,0,50.00
03/09/2004,05:10,1070.25,1070.25,1070.25,1070.25,2,0,2.00
03/09/2004,05:14,1070.25,1070.25,1070.25,1070.25,53,0,53.00
03/09/2004,05:15,1070.50,1070.50,1070.50,1070.50,1,0,1.00
03/09/2004,05:17,1070.50,1070.50,1070.50,1070.50,5,0,5.00
03/09/2004,05:18,1070.50,1070.50,1070.25,1070.25,4,1,5.00
03/09/2004,05:20,1070.25,1070.50,1070.25,1070.50,8,2,10.00
03/09/2004,05:22,1070.75,1070.75,1070.75,1070.75,19,0,19.00
03/09/2004,05:23,1070.75,1070.75,1070.75,1070.75,8,0,8.00
03/09/2004,05:24,1070.75,1070.75,1070.75,1070.75,20,0,20.00
03/09/2004,05:27,1070.75,1070.75,1070.75,1070.75,3,0,3.00
03/09/2004,05:28,1070.75,1070.75,1070.75,1070.75,2,0,2.00
03/09/2004,05:29,1070.50,1070.50,1070.50,1070.50,0,20,20.00
03/09/2004,05:35,1070.75,1070.75,1070.75,1070.75,25,0,25.00
03/09/2004,05:36,1070.75,1070.75,1070.75,1070.75,4,0,4.00
03/09/2004,05:37,1070.75,1070.75,1070.75,1070.75,2,0,2.00
03/09/2004,05:38,1070.75,1070.75,1070.75,1070.75,4,0,4.00
03/09/2004,05:39,1070.75,1070.75,1070.75,1070.75,21,0,21.00
03/09/2004,05:41,1070.75,1070.75,1070.75,1070.75,8,0,8.00
03/09/2004,05:42,1070.75,1070.75,1070.75,1070.75,1,0,1.00
03/09/2004,05:43,1071.00,1071.00,1070.75,1070.75,17,22,39.00
03/09/2004,05:44,1070.75,1070.75,1070.75,1070.75,0,2,2.00
03/09/2004,05:45,1070.75,1070.75,1070.75,1070.75,0,5,5.00
03/09/2004,05:50,1070.50,1070.50,1070.25,1070.25,0,21,21.00
03/09/2004,05:51,1070.25,1070.50,1070.25,1070.25,2,22,24.00
03/09/2004,05:52,1070.25,1070.25,1070.25,1070.25,0,1,1.00
03/09/2004,05:53,1070.25,1070.25,1069.75,1069.75,0,116,116.00
03/09/2004,05:55,1070.00,1070.00,1069.75,1069.75,61,22,83.00
03/09/2004,05:56,1069.75,1070.00,1069.75,1070.00,27,1,28.00
03/09/2004,05:57,1070.00,1070.00,1070.00,1070.00,12,0,12.00
03/09/2004,05:58,1070.00,1070.00,1069.75,1070.00,2,2,4.00
03/09/2004,05:59,1070.00,1070.00,1069.50,1069.50,3,71,74.00
03/09/2004,06:00,1069.75,1069.75,1069.75,1069.75,7,0,7.00
03/09/2004,06:01,1069.75,1069.75,1069.75,1069.75,2,0,2.00
03/09/2004,06:03,1070.00,1070.00,1069.75,1069.75,2,17,19.00
03/09/2004,06:04,1069.75,1069.75,1069.75,1069.75,0,60,60.00
03/09/2004,06:05,1070.00,1070.00,1069.75,1069.75,1,5,6.00
03/09/2004,06:08,1070.00,1070.00,1070.00,1070.00,1,0,1.00
03/09/2004,06:09,1069.75,1069.75,1069.75,1069.75,0,16,16.00
03/09/2004,06:10,1069.75,1070.00,1069.75,1070.00,19,12,31.00
03/09/2004,06:12,1069.75,1069.75,1069.75,1069.75,0,66,66.00
03/09/2004,06:15,1069.50,1069.50,1069.50,1069.50,0,2,2.00
03/09/2004,06:16,1069.75,1069.75,1069.75,1069.75,1,0,1.00
03/09/2004,06:17,1069.50,1069.50,1069.50,1069.50,0,75,75.00
03/09/2004,06:18,1069.50,1069.50,1069.50,1069.50,0,48,48.00
03/09/2004,06:19,1069.50,1069.50,1069.50,1069.50,0,95,95.00
03/09/2004,06:20,1069.50,1069.50,1069.50,1069.50,0,4,4.00
03/09/2004,06:26,1069.75,1069.75,1069.75,1069.75,1,0,1.00
03/09/2004,06:27,1069.50,1069.50,1069.50,1069.50,0,1,1.00
03/09/2004,06:28,1069.50,1069.50,1069.50,1069.50,0,3,3.00
03/09/2004,06:31,1069.50,1069.50,1069.50,1069.50,0,2,2.00
03/09/2004,06:32,1069.75,1069.75,1069.50,1069.50,51,40,91.00
03/09/2004,06:33,1069.50,1069.50,1069.50,1069.50,0,53,53.00
03/09/2004,06:36,1069.25,1069.50,1069.25,1069.50,1,157,158.00
03/09/2004,06:37,1069.25,1069.25,1069.00,1069.00,0,161,161.00
03/09/2004,06:38,1069.25,1069.25,1069.00,1069.00,1,1,2.00
03/09/2004,06:39,1069.25,1069.25,1069.00,1069.00,2,26,28.00
03/09/2004,06:40,1069.00,1069.00,1069.00,1069.00,0,4,4.00
03/09/2004,06:41,1069.00,1069.25,1069.00,1069.00,1,24,25.00
03/09/2004,06:42,1069.00,1069.25,1069.00,1069.25,1,4,5.00
03/09/2004,06:43,1069.00,1069.25,1069.00,1069.25,1,5,6.00
03/09/2004,06:44,1069.00,1069.25,1069.00,1069.25,1,2,3.00
03/09/2004,06:45,1069.00,1069.00,1069.00,1069.00,0,41,41.00
03/09/2004,06:46,1069.25,1069.25,1069.00,1069.00,1,8,9.00
03/09/2004,06:47,1069.00,1069.00,1068.75,1068.75,0,23,23.00
03/09/2004,06:48,1069.00,1069.00,1068.75,1069.00,3,13,16.00
03/09/2004,06:49,1069.00,1069.00,1069.00,1069.00,3,0,3.00
03/09/2004,06:50,1069.00,1069.00,1069.00,1069.00,1,0,1.00
03/09/2004,06:51,1069.00,1069.25,1068.75,1069.00,53,38,91.00
03/09/2004,06:52,1069.00,1069.25,1068.75,1068.75,21,48,69.00
03/09/2004,06:53,1068.75,1068.75,1068.75,1068.75,0,188,188.00
03/09/2004,06:54,1068.75,1068.75,1068.50,1068.75,17,106,123.00
03/09/2004,06:55,1068.75,1068.75,1068.25,1068.25,6,110,116.00
03/09/2004,06:56,1068.50,1068.50,1068.25,1068.50,185,91,276.00
03/09/2004,06:57,1068.50,1068.50,1068.50,1068.50,44,0,44.00
03/09/2004,06:58,1068.50,1068.50,1068.25,1068.25,3,60,63.00
03/09/2004,06:59,1068.25,1068.25,1068.00,1068.00,43,251,294.00
03/09/2004,07:00,1068.25,1068.25,1068.25,1068.25,91,0,91.00
03/09/2004,07:01,1068.25,1068.50,1068.25,1068.25,21,23,44.00
03/09/2004,07:02,1068.25,1068.50,1068.00,1068.00,24,32,56.00
03/09/2004,07:03,1068.25,1068.25,1068.00,1068.25,8,2,10.00
03/09/2004,07:04,1068.25,1068.25,1068.25,1068.25,8,0,8.00
03/09/2004,07:05,1068.00,1068.00,1067.75,1068.00,1,211,212.00
03/09/2004,07:06,1067.75,1068.00,1067.50,1067.75,22,246,268.00
03/09/2004,07:07,1067.75,1067.75,1067.25,1067.50,70,240,310.00
03/09/2004,07:08,1067.50,1067.50,1067.50,1067.50,131,0,131.00
03/09/2004,07:09,1067.75,1067.75,1067.25,1067.50,81,168,249.00
03/09/2004,07:10,1067.50,1067.50,1067.25,1067.50,225,96,321.00
03/09/2004,07:11,1067.25,1067.50,1066.75,1067.00,111,716,827.00
03/09/2004,07:12,1066.75,1067.25,1066.75,1067.25,522,55,577.00
03/09/2004,07:13,1067.00,1067.50,1067.00,1067.25,78,79,157.00
03/09/2004,07:14,1067.25,1067.50,1067.25,1067.25,1,80,81.00
03/09/2004,07:15,1067.25,1067.25,1067.25,1067.25,0,47,47.00
03/09/2004,07:16,1067.25,1067.50,1067.25,1067.25,1,127,128.00
03/09/2004,07:17,1067.25,1067.25,1067.25,1067.25,0,50,50.00
03/09/2004,07:18,1067.25,1067.25,1067.25,1067.25,0,22,22.00
03/09/2004,07:19,1067.25,1067.25,1067.25,1067.25,0,20,20.00
03/09/2004,07:20,1067.50,1067.50,1067.25,1067.25,19,18,37.00
03/09/2004,07:21,1067.25,1067.50,1067.25,1067.25,8,87,95.00
03/09/2004,07:22,1067.25,1067.50,1067.25,1067.50,2,1,3.00
03/09/2004,07:23,1067.50,1067.50,1067.50,1067.50,6,0,6.00
03/09/2004,07:24,1067.25,1067.50,1067.25,1067.25,79,6,85.00
03/09/2004,07:25,1067.25,1067.50,1067.25,1067.50,225,6,231.00
03/09/2004,07:26,1067.50,1067.50,1067.50,1067.50,3,0,3.00
03/09/2004,07:27,1067.50,1067.75,1067.50,1067.75,22,0,22.00
03/09/2004,07:28,1067.75,1067.75,1067.50,1067.75,74,11,85.00
03/09/2004,07:29,1067.75,1067.75,1067.50,1067.75,46,21,67.00
03/09/2004,07:30,1067.75,1067.75,1067.50,1067.75,383,1,384.00
03/09/2004,07:31,1067.50,1068.00,1067.50,1067.75,22,4,26.00
03/09/2004,07:32,1067.75,1067.75,1067.75,1067.75,0,51,51.00
03/09/2004,07:33,1067.75,1067.75,1067.75,1067.75,0,29,29.00
03/09/2004,07:34,1067.75,1068.00,1067.75,1067.75,79,42,121.00
03/09/2004,07:35,1068.00,1068.00,1067.50,1067.75,8,11,19.00
03/09/2004,07:36,1067.75,1068.00,1067.75,1067.75,21,3,24.00
03/09/2004,07:37,1067.75,1068.00,1067.75,1067.75,1,6,7.00
03/09/2004,07:38,1068.00,1068.00,1067.75,1067.75,22,10,32.00
03/09/2004,07:39,1067.75,1068.00,1067.50,1067.75,34,69,103.00
03/09/2004,07:40,1067.75,1068.00,1067.50,1067.75,10,7,17.00
03/09/2004,07:41,1067.75,1068.00,1067.75,1068.00,25,0,25.00
03/09/2004,07:42,1067.75,1068.25,1067.75,1068.25,104,8,112.00
03/09/2004,07:43,1068.25,1068.25,1068.25,1068.25,7,0,7.00
03/09/2004,07:44,1068.25,1068.25,1068.25,1068.25,27,0,27.00
03/09/2004,07:45,1068.25,1068.25,1068.25,1068.25,220,0,220.00
03/09/2004,07:46,1068.00,1068.25,1068.00,1068.00,3,2,5.00
03/09/2004,07:47,1068.00,1068.00,1068.00,1068.00,0,124,124.00
03/09/2004,07:48,1068.00,1068.25,1068.00,1068.25,1,2,3.00
03/09/2004,07:49,1068.25,1068.25,1068.25,1068.25,2,0,2.00
03/09/2004,07:50,1068.25,1068.50,1068.25,1068.50,123,0,123.00
03/09/2004,07:51,1068.50,1068.50,1068.25,1068.50,216,5,221.00
03/09/2004,07:52,1068.50,1068.75,1068.50,1068.50,262,11,273.00
03/09/2004,07:53,1068.50,1068.75,1068.50,1068.50,10,28,38.00
03/09/2004,07:54,1068.75,1069.00,1068.75,1068.75,166,36,202.00
03/09/2004,07:55,1069.00,1069.00,1068.75,1068.75,104,14,118.00
03/09/2004,07:56,1068.75,1069.25,1068.75,1069.25,300,15,315.00
03/09/2004,07:57,1069.00,1069.25,1069.00,1069.00,147,52,199.00
03/09/2004,07:58,1069.00,1069.00,1068.75,1068.75,122,34,156.00
03/09/2004,07:59,1068.75,1069.00,1068.75,1068.75,7,21,28.00
03/09/2004,08:00,1069.00,1069.00,1068.75,1068.75,67,7,74.00
03/09/2004,08:01,1069.00,1069.00,1068.75,1068.75,4,5,9.00
03/09/2004,08:02,1068.75,1069.00,1068.50,1069.00,64,88,152.00
03/09/2004,08:03,1068.75,1069.00,1068.75,1068.75,25,3,28.00
03/09/2004,08:04,1068.75,1069.00,1068.75,1069.00,3,1,4.00
03/09/2004,08:05,1069.00,1069.00,1069.00,1069.00,10,0,10.00
03/09/2004,08:06,1069.00,1069.00,1069.00,1069.00,16,0,16.00
03/09/2004,08:07,1069.00,1069.00,1068.75,1069.00,37,2,39.00
03/09/2004,08:08,1069.00,1069.00,1068.75,1069.00,9,2,11.00
03/09/2004,08:09,1068.75,1068.75,1068.75,1068.75,0,151,151.00
03/09/2004,08:10,1068.75,1069.00,1068.75,1069.00,1,8,9.00
03/09/2004,08:11,1068.75,1068.75,1068.75,1068.75,0,1,1.00
03/09/2004,08:12,1068.75,1069.00,1068.75,1069.00,1,2,3.00
03/09/2004,08:13,1069.00,1069.00,1068.75,1068.75,1,14,15.00
03/09/2004,08:14,1068.75,1069.00,1068.75,1068.75,2,46,48.00
03/09/2004,08:15,1068.75,1068.75,1068.50,1068.50,0,122,122.00
03/09/2004,08:16,1068.50,1068.75,1068.50,1068.75,62,241,303.00
03/09/2004,08:17,1068.50,1068.75,1068.50,1068.75,1,40,41.00
03/09/2004,08:18,1068.75,1068.75,1068.50,1068.50,2,48,50.00
03/09/2004,08:19,1068.50,1068.75,1068.50,1068.75,172,1,173.00
03/09/2004,08:20,1068.75,1069.00,1068.75,1068.75,58,5,63.00
03/09/2004,08:21,1068.75,1069.00,1068.75,1068.75,10,7,17.00
03/09/2004,08:22,1069.00,1069.00,1069.00,1069.00,25,0,25.00
03/09/2004,08:23,1069.00,1069.00,1068.75,1069.00,81,6,87.00
03/09/2004,08:24,1069.00,1069.00,1069.00,1069.00,7,0,7.00
03/09/2004,08:25,1068.75,1069.00,1068.75,1068.75,1,4,5.00
03/09/2004,08:26,1069.00,1069.25,1069.00,1069.25,342,1,343.00
03/09/2004,08:27,1069.25,1069.25,1069.00,1069.00,22,170,192.00
03/09/2004,08:28,1069.25,1069.25,1069.00,1069.00,7,26,33.00
03/09/2004,08:29,1069.00,1069.25,1069.00,1069.00,4,207,211.00
03/09/2004,08:30,1069.00,1069.25,1068.75,1069.00,215,327,542.00
03/09/2004,08:31,1069.25,1069.50,1068.50,1068.75,861,1861,2722.00
03/09/2004,08:32,1068.75,1069.25,1068.50,1068.75,958,997,1955.00
03/09/2004,08:33,1068.75,1069.00,1068.50,1069.00,666,911,1577.00
03/09/2004,08:34,1069.00,1069.00,1068.50,1069.00,311,1185,1496.00
03/09/2004,08:35,1068.75,1068.75,1068.00,1068.00,530,2525,3055.00
03/09/2004,08:36,1068.00,1068.50,1067.75,1068.00,670,2204,2874.00
03/09/2004,08:37,1067.75,1068.25,1067.75,1067.75,873,1114,1987.00
03/09/2004,08:38,1068.00,1068.00,1066.75,1067.00,1503,5181,6684.00
03/09/2004,08:39,1067.25,1067.50,1067.00,1067.50,1729,1591,3320.00
03/09/2004,08:40,1067.50,1067.75,1067.00,1067.50,1112,1939,3051.00
03/09/2004,08:41,1067.25,1068.25,1067.25,1068.00,2873,946,3819.00
03/09/2004,08:42,1068.00,1068.75,1068.00,1068.50,2515,912,3427.00
03/09/2004,08:43,1068.50,1068.50,1067.75,1068.50,1148,1718,2866.00
03/09/2004,08:44,1068.25,1068.75,1068.25,1068.75,971,510,1481.00
03/09/2004,08:45,1068.75,1068.75,1068.00,1068.25,807,1323,2130.00
03/09/2004,08:46,1068.25,1069.25,1068.00,1069.00,3757,1172,4929.00
03/09/2004,08:47,1069.00,1069.50,1068.50,1069.50,2524,1034,3558.00
03/09/2004,08:48,1069.50,1069.50,1068.75,1068.75,1360,1846,3206.00
03/09/2004,08:49,1068.75,1069.25,1068.75,1069.00,1335,1729,3064.00
03/09/2004,08:50,1069.00,1069.50,1068.75,1069.25,1261,129,1390.00
03/09/2004,08:51,1069.25,1069.50,1069.00,1069.00,104,866,970.00
03/09/2004,08:52,1069.25,1069.25,1068.75,1069.25,1342,1097,2439.00
03/09/2004,08:53,1069.25,1069.50,1068.25,1068.25,1026,2210,3236.00
03/09/2004,08:54,1068.25,1068.75,1067.75,1068.25,898,2313,3211.00
03/09/2004,08:55,1068.00,1068.50,1067.75,1068.25,384,2625,3009.00
03/09/2004,08:56,1068.25,1068.75,1068.00,1068.50,1509,1427,2936.00
03/09/2004,08:57,1068.25,1069.00,1068.25,1068.75,944,513,1457.00
03/09/2004,08:58,1068.75,1069.50,1068.50,1069.25,2677,1291,3968.00
03/09/2004,08:59,1069.25,1069.75,1069.00,1069.50,3043,2380,5423.00
03/09/2004,09:00,1069.50,1069.75,1069.00,1069.75,2394,667,3061.00
03/09/2004,09:01,1069.75,1070.00,1069.25,1069.75,1494,2093,3587.00
03/09/2004,09:02,1069.75,1069.75,1069.25,1069.25,1101,556,1657.00
03/09/2004,09:03,1069.25,1070.00,1069.25,1069.75,857,453,1310.00
03/09/2004,09:04,1070.00,1070.00,1069.00,1069.25,886,1258,2144.00
03/09/2004,09:05,1069.25,1069.75,1069.00,1069.50,1468,733,2201.00
03/09/2004,09:06,1069.75,1070.50,1069.50,1069.75,2178,1295,3473.00
03/09/2004,09:07,1069.75,1070.00,1069.25,1069.25,1017,1639,2656.00
03/09/2004,09:08,1069.25,1069.75,1069.25,1069.50,252,488,740.00
03/09/2004,09:09,1069.50,1070.00,1069.50,1069.75,663,202,865.00
03/09/2004,09:10,1069.75,1069.75,1069.00,1069.00,161,1300,1461.00
03/09/2004,09:11,1069.00,1069.50,1069.00,1069.00,849,507,1356.00
03/09/2004,09:12,1069.25,1069.50,1069.00,1069.25,1068,129,1197.00
03/09/2004,09:13,1069.50,1069.50,1069.00,1069.25,299,458,757.00
03/09/2004,09:14,1069.25,1069.50,1069.00,1069.25,674,672,1346.00
03/09/2004,09:15,1069.00,1069.75,1069.00,1069.50,614,602,1216.00
03/09/2004,09:16,1069.50,1069.50,1068.50,1068.75,74,3737,3811.00
03/09/2004,09:17,1068.75,1068.75,1067.75,1068.25,1392,2977,4369.00
03/09/2004,09:18,1068.00,1068.25,1067.00,1067.25,1398,2718,4116.00
03/09/2004,09:19,1067.25,1067.75,1067.00,1067.50,953,1021,1974.00
03/09/2004,09:20,1067.25,1067.50,1066.50,1066.75,1934,3554,5488.00
03/09/2004,09:21,1066.75,1067.50,1066.50,1067.50,3310,1269,4579.00
03/09/2004,09:22,1067.50,1067.75,1067.00,1067.75,1692,1552,3244.00
03/09/2004,09:23,1067.50,1068.00,1067.25,1067.75,1541,1065,2606.00
03/09/2004,09:24,1068.00,1068.25,1067.50,1068.00,1004,745,1749.00
03/09/2004,09:25,1068.25,1068.75,1068.00,1068.25,1970,1367,3337.00
03/09/2004,09:26,1068.25,1068.50,1068.00,1068.00,1099,628,1727.00
03/09/2004,09:27,1068.00,1068.25,1067.50,1067.50,218,880,1098.00
03/09/2004,09:28,1067.50,1068.00,1067.50,1067.75,739,667,1406.00
03/09/2004,09:29,1067.75,1067.75,1067.25,1067.50,346,289,635.00
03/09/2004,09:30,1067.50,1067.75,1067.25,1067.50,195,616,811.00
03/09/2004,09:31,1067.50,1068.25,1067.50,1067.75,2111,1871,3982.00
03/09/2004,09:32,1067.75,1068.00,1067.25,1067.50,464,1151,1615.00
03/09/2004,09:33,1067.50,1067.75,1067.25,1067.50,273,630,903.00
03/09/2004,09:34,1067.50,1067.50,1066.50,1067.00,2238,3888,6126.00
03/09/2004,09:35,1067.00,1067.50,1066.75,1067.00,1074,689,1763.00
03/09/2004,09:36,1067.00,1067.25,1066.50,1067.25,1004,620,1624.00
03/09/2004,09:37,1067.25,1067.50,1066.75,1066.75,2211,1987,4198.00
03/09/2004,09:38,1066.75,1067.00,1065.75,1066.25,2131,5112,7243.00
03/09/2004,09:39,1066.25,1066.50,1065.25,1065.75,1243,3752,4995.00
03/09/2004,09:40,1065.50,1066.00,1065.25,1065.50,1300,1872,3172.00
03/09/2004,09:41,1065.75,1065.75,1065.00,1065.25,859,1924,2783.00
03/09/2004,09:42,1065.25,1065.75,1065.25,1065.75,1797,1200,2997.00
03/09/2004,09:43,1065.75,1066.25,1065.50,1066.00,1173,257,1430.00
03/09/2004,09:44,1066.00,1066.00,1065.50,1065.75,392,922,1314.00
03/09/2004,09:45,1065.75,1066.25,1065.50,1066.00,659,470,1129.00
03/09/2004,09:46,1066.00,1066.25,1065.75,1066.00,890,997,1887.00
03/09/2004,09:47,1066.00,1066.00,1065.50,1065.75,33,1581,1614.00
03/09/2004,09:48,1065.75,1065.75,1065.50,1065.50,170,263,433.00
03/09/2004,09:49,1065.75,1065.75,1065.25,1065.50,732,1054,1786.00
03/09/2004,09:50,1065.50,1066.00,1065.50,1065.75,1021,604,1625.00
03/09/2004,09:51,1065.75,1065.75,1065.25,1065.25,411,449,860.00
03/09/2004,09:52,1065.50,1065.75,1064.75,1065.00,3871,3007,6878.00
03/09/2004,09:53,1065.00,1065.25,1064.75,1065.25,1419,910,2329.00
03/09/2004,09:54,1065.00,1065.75,1065.00,1065.50,1631,876,2507.00
03/09/2004,09:55,1065.50,1065.75,1065.00,1065.50,1790,800,2590.00
03/09/2004,09:56,1065.50,1066.25,1065.50,1066.00,1891,337,2228.00
03/09/2004,09:57,1066.00,1066.50,1065.75,1066.25,2901,965,3866.00
03/09/2004,09:58,1066.25,1067.00,1066.25,1066.50,1204,475,1679.00
03/09/2004,09:59,1066.50,1066.75,1066.25,1066.75,555,278,833.00
03/09/2004,10:00,1066.75,1067.50,1066.50,1067.50,3177,459,3636.00
03/09/2004,10:01,1067.50,1067.75,1067.00,1067.25,1292,1078,2370.00
03/09/2004,10:02,1067.25,1067.75,1067.25,1067.50,2691,491,3182.00
03/09/2004,10:03,1067.25,1067.50,1067.00,1067.50,866,361,1227.00
03/09/2004,10:04,1067.50,1068.50,1067.50,1068.25,3328,373,3701.00
03/09/2004,10:05,1068.25,1068.50,1068.00,1068.00,507,1232,1739.00
03/09/2004,10:06,1068.00,1068.75,1068.00,1068.50,2401,282,2683.00
03/09/2004,10:07,1068.75,1069.00,1068.25,1068.25,2164,1184,3348.00
03/09/2004,10:08,1068.25,1069.00,1068.25,1069.00,885,656,1541.00
03/09/2004,10:09,1069.00,1069.00,1068.50,1068.50,665,434,1099.00
03/09/2004,10:10,1068.75,1068.75,1068.25,1068.50,351,602,953.00
03/09/2004,10:11,1068.25,1068.50,1068.00,1068.25,154,674,828.00
03/09/2004,10:12,1068.00,1068.25,1067.75,1068.25,980,775,1755.00
03/09/2004,10:13,1068.00,1068.50,1068.00,1068.50,636,144,780.00
03/09/2004,10:14,1068.25,1069.00,1068.00,1069.00,1515,689,2204.00
03/09/2004,10:15,1068.75,1069.00,1068.25,1068.25,95,963,1058.00
03/09/2004,10:16,1068.50,1068.50,1067.75,1067.75,87,659,746.00
03/09/2004,10:17,1068.00,1068.00,1067.50,1068.00,406,756,1162.00
03/09/2004,10:18,1067.75,1068.25,1067.75,1067.75,196,145,341.00
03/09/2004,10:19,1067.75,1068.00,1067.50,1067.75,122,538,660.00
03/09/2004,10:20,1067.50,1067.75,1067.25,1067.50,244,1097,1341.00
03/09/2004,10:21,1067.25,1067.50,1067.25,1067.50,250,110,360.00
03/09/2004,10:22,1067.25,1067.75,1067.00,1067.25,806,1770,2576.00
03/09/2004,10:23,1067.25,1067.50,1067.00,1067.50,222,314,536.00
03/09/2004,10:24,1067.50,1067.75,1067.25,1067.75,549,79,628.00
03/09/2004,10:25,1067.75,1067.75,1067.25,1067.25,253,405,658.00
03/09/2004,10:26,1067.25,1067.75,1067.00,1067.75,316,291,607.00
03/09/2004,10:27,1067.75,1067.75,1067.50,1067.75,89,71,160.00
03/09/2004,10:28,1067.75,1068.50,1067.50,1068.25,1247,281,1528.00
03/09/2004,10:29,1068.25,1069.25,1068.00,1069.00,3447,1660,5107.00
03/09/2004,10:30,1069.00,1069.00,1068.50,1068.75,909,988,1897.00
03/09/2004,10:31,1068.75,1069.25,1068.50,1068.75,960,576,1536.00
03/09/2004,10:32,1068.75,1069.25,1068.50,1069.00,585,574,1159.00
03/09/2004,10:33,1069.00,1069.00,1068.50,1068.50,550,965,1515.00
03/09/2004,10:34,1068.50,1068.75,1068.50,1068.50,86,228,314.00
03/09/2004,10:35,1068.50,1068.75,1068.50,1068.50,4,270,274.00
03/09/2004,10:36,1068.50,1068.75,1068.50,1068.75,13,234,247.00
03/09/2004,10:37,1068.75,1069.00,1068.50,1068.75,1585,310,1895.00
03/09/2004,10:38,1068.75,1068.75,1068.00,1068.00,115,1385,1500.00
03/09/2004,10:39,1068.00,1069.00,1068.00,1068.50,1406,1292,2698.00
03/09/2004,10:40,1068.50,1068.75,1068.25,1068.75,1367,43,1410.00
03/09/2004,10:41,1068.75,1068.75,1068.50,1068.75,327,50,377.00
03/09/2004,10:42,1068.75,1068.75,1068.00,1068.00,26,597,623.00
03/09/2004,10:43,1068.00,1068.25,1068.00,1068.00,31,120,151.00
03/09/2004,10:44,1068.25,1068.25,1068.00,1068.00,66,51,117.00
03/09/2004,10:45,1068.25,1068.25,1068.00,1068.00,48,87,135.00
03/09/2004,10:46,1068.00,1068.25,1068.00,1068.00,20,20,40.00
03/09/2004,10:47,1068.25,1068.25,1068.00,1068.25,17,425,442.00
03/09/2004,10:48,1068.00,1068.25,1067.75,1067.75,18,637,655.00
03/09/2004,10:49,1067.75,1068.00,1067.00,1067.50,649,2576,3225.00
03/09/2004,10:50,1067.50,1067.50,1067.00,1067.25,96,545,641.00
03/09/2004,10:51,1067.25,1067.50,1067.00,1067.25,446,270,716.00
03/09/2004,10:52,1067.25,1067.50,1067.00,1067.50,1036,115,1151.00
03/09/2004,10:53,1067.50,1067.50,1067.25,1067.50,136,24,160.00
03/09/2004,10:54,1067.50,1067.50,1066.75,1066.75,43,1711,1754.00
03/09/2004,10:55,1066.75,1066.75,1066.50,1066.75,420,592,1012.00
03/09/2004,10:56,1066.75,1067.00,1066.50,1066.75,446,52,498.00
03/09/2004,10:57,1067.00,1067.00,1066.75,1067.00,52,23,75.00
03/09/2004,10:58,1067.00,1067.25,1067.00,1067.25,720,27,747.00
03/09/2004,10:59,1067.25,1067.25,1066.50,1066.50,112,1766,1878.00
03/09/2004,11:00,1066.50,1066.75,1066.25,1066.25,28,481,509.00
03/09/2004,11:01,1066.50,1066.50,1065.75,1066.00,1287,2845,4132.00
03/09/2004,11:02,1066.25,1066.25,1065.25,1065.25,696,2545,3241.00
03/09/2004,11:03,1065.50,1065.50,1064.00,1064.50,1774,4483,6257.00
03/09/2004,11:04,1064.75,1064.75,1063.75,1064.00,1346,3591,4937.00
03/09/2004,11:05,1064.25,1065.25,1064.00,1065.00,2320,1059,3379.00
03/09/2004,11:06,1065.00,1065.25,1064.75,1065.25,473,474,947.00
03/09/2004,11:07,1065.25,1065.25,1065.00,1065.00,1089,156,1245.00
03/09/2004,11:08,1065.00,1065.25,1064.75,1064.75,567,772,1339.00
03/09/2004,11:09,1065.00,1065.25,1064.75,1065.25,548,67,615.00
03/09/2004,11:10,1065.00,1065.25,1064.50,1065.25,466,655,1121.00
03/09/2004,11:11,1065.25,1065.50,1065.00,1065.50,893,116,1009.00
03/09/2004,11:12,1065.50,1065.50,1065.25,1065.25,85,787,872.00
03/09/2004,11:13,1065.25,1065.75,1065.00,1065.25,619,926,1545.00
03/09/2004,11:14,1065.25,1065.25,1065.00,1065.00,302,357,659.00
03/09/2004,11:15,1065.00,1065.00,1064.75,1065.00,235,143,378.00
03/09/2004,11:16,1065.00,1065.50,1064.75,1065.50,248,236,484.00
03/09/2004,11:17,1065.50,1065.75,1065.25,1065.75,517,582,1099.00
03/09/2004,11:18,1065.50,1066.25,1065.25,1066.25,1366,939,2305.00
03/09/2004,11:19,1066.00,1066.25,1065.75,1066.25,1340,548,1888.00
03/09/2004,11:20,1066.25,1066.25,1065.75,1066.00,228,672,900.00
03/09/2004,11:21,1066.00,1066.25,1066.00,1066.00,12,625,637.00
03/09/2004,11:22,1066.25,1067.00,1066.00,1066.75,3155,692,3847.00
03/09/2004,11:23,1066.50,1067.00,1066.50,1066.50,623,619,1242.00
03/09/2004,11:24,1066.50,1066.75,1066.25,1066.50,96,212,308.00
03/09/2004,11:25,1066.50,1066.75,1066.25,1066.50,18,294,312.00
03/09/2004,11:26,1066.25,1066.50,1066.00,1066.00,33,1309,1342.00
03/09/2004,11:27,1066.00,1066.75,1066.00,1066.25,799,585,1384.00
03/09/2004,11:28,1066.25,1066.50,1066.25,1066.25,49,32,81.00
03/09/2004,11:29,1066.25,1066.50,1065.75,1065.75,1109,1488,2597.00
03/09/2004,11:30,1065.75,1066.25,1065.50,1066.25,1150,682,1832.00
03/09/2004,11:31,1066.50,1067.00,1066.25,1067.00,1860,218,2078.00
03/09/2004,11:32,1067.00,1067.00,1066.50,1066.50,45,293,338.00
03/09/2004,11:33,1066.50,1066.75,1066.50,1066.50,363,9,372.00
03/09/2004,11:34,1066.75,1066.75,1066.50,1066.75,167,20,187.00
03/09/2004,11:35,1066.75,1066.75,1066.25,1066.25,94,621,715.00
03/09/2004,11:36,1066.25,1067.50,1066.25,1067.50,3166,128,3294.00
03/09/2004,11:37,1067.50,1067.50,1067.00,1067.25,1297,1143,2440.00
03/09/2004,11:38,1067.25,1067.75,1067.00,1067.75,2614,651,3265.00
03/09/2004,11:39,1067.75,1068.75,1067.50,1068.25,3929,1632,5561.00
03/09/2004,11:40,1068.50,1068.50,1068.25,1068.25,1381,253,1634.00
03/09/2004,11:41,1068.25,1068.50,1068.00,1068.00,62,1211,1273.00
03/09/2004,11:42,1068.00,1068.25,1067.50,1067.75,614,1016,1630.00
03/09/2004,11:43,1068.00,1068.00,1067.50,1067.50,128,1056,1184.00
03/09/2004,11:44,1067.50,1068.00,1067.50,1067.75,400,172,572.00
03/09/2004,11:45,1067.75,1068.00,1067.75,1067.75,269,48,317.00
03/09/2004,11:46,1068.00,1068.00,1067.50,1067.50,2,437,439.00
03/09/2004,11:47,1067.50,1067.75,1067.50,1067.50,33,242,275.00
03/09/2004,11:48,1067.50,1068.00,1067.50,1067.50,461,225,686.00
03/09/2004,11:49,1067.50,1067.75,1067.50,1067.75,340,17,357.00
03/09/2004,11:50,1067.75,1067.75,1067.50,1067.50,6,34,40.00
03/09/2004,11:51,1067.50,1067.50,1067.00,1067.25,35,485,520.00
03/09/2004,11:52,1067.25,1067.50,1067.00,1067.25,211,325,536.00
03/09/2004,11:53,1067.25,1067.25,1067.00,1067.00,167,71,238.00
03/09/2004,11:54,1067.00,1067.25,1066.50,1066.50,452,588,1040.00
03/09/2004,11:55,1066.50,1066.75,1065.75,1066.25,1045,1676,2721.00
03/09/2004,11:56,1066.25,1066.50,1065.25,1065.50,812,2000,2812.00
03/09/2004,11:57,1065.75,1065.75,1065.25,1065.75,236,1690,1926.00
03/09/2004,11:58,1065.75,1065.75,1065.50,1065.50,44,131,175.00
03/09/2004,11:59,1065.50,1065.75,1065.50,1065.75,550,35,585.00
03/09/2004,12:00,1065.75,1066.00,1063.75,1064.75,2345,5729,8074.00
03/09/2004,12:01,1064.50,1064.75,1064.00,1064.25,542,1414,1956.00
03/09/2004,12:02,1064.00,1064.75,1063.50,1064.50,1209,1574,2783.00
03/09/2004,12:03,1064.50,1065.00,1064.50,1064.75,1049,1467,2516.00
03/09/2004,12:04,1064.50,1065.00,1064.25,1064.75,884,2252,3136.00
03/09/2004,12:05,1064.75,1065.25,1064.75,1065.25,814,562,1376.00
03/09/2004,12:06,1065.00,1065.50,1065.00,1065.00,395,175,570.00
03/09/2004,12:07,1065.00,1065.00,1064.00,1064.25,106,1403,1509.00
03/09/2004,12:08,1064.25,1065.00,1064.00,1064.50,574,537,1111.00
03/09/2004,12:09,1064.75,1064.75,1064.50,1064.75,81,97,178.00
03/09/2004,12:10,1064.75,1064.75,1063.50,1063.75,548,1944,2492.00
03/09/2004,12:11,1064.00,1064.50,1063.75,1064.00,634,961,1595.00
03/09/2004,12:12,1064.00,1064.50,1063.50,1064.50,982,521,1503.00
03/09/2004,12:13,1064.25,1064.75,1064.25,1064.50,384,884,1268.00
03/09/2004,12:14,1064.50,1064.75,1062.75,1063.00,1002,3627,4629.00
03/09/2004,12:15,1063.25,1063.50,1062.75,1063.00,1549,2936,4485.00
03/09/2004,12:16,1063.25,1064.00,1063.00,1064.00,2104,1031,3135.00
03/09/2004,12:17,1064.00,1064.00,1063.50,1064.00,212,493,705.00
03/09/2004,12:18,1063.75,1064.25,1063.75,1064.25,502,208,710.00
03/09/2004,12:19,1064.25,1064.50,1064.00,1064.25,1134,292,1426.00
03/09/2004,12:20,1064.25,1065.00,1064.25,1065.00,1293,156,1449.00
03/09/2004,12:21,1065.00,1065.25,1064.75,1065.25,1423,101,1524.00
03/09/2004,12:22,1065.25,1065.25,1065.00,1065.25,1080,735,1815.00
03/09/2004,12:23,1065.25,1065.25,1064.75,1065.00,300,133,433.00
03/09/2004,12:24,1065.00,1065.25,1064.75,1065.25,193,152,345.00
03/09/2004,12:25,1065.00,1065.25,1064.75,1065.00,166,309,475.00
03/09/2004,12:26,1065.25,1065.25,1065.00,1065.25,796,80,876.00
03/09/2004,12:27,1065.50,1065.50,1065.25,1065.50,64,173,237.00
03/09/2004,12:28,1065.25,1065.50,1065.25,1065.50,479,122,601.00
03/09/2004,12:29,1065.75,1066.00,1065.50,1065.75,1860,852,2712.00
03/09/2004,12:30,1065.75,1065.75,1065.25,1065.50,593,418,1011.00
03/09/2004,12:31,1065.75,1065.75,1065.50,1065.50,12,149,161.00
03/09/2004,12:32,1065.50,1065.75,1065.25,1065.25,432,394,826.00
03/09/2004,12:33,1065.50,1065.50,1065.00,1065.00,241,933,1174.00
03/09/2004,12:34,1065.00,1065.75,1065.00,1065.75,1765,401,2166.00
03/09/2004,12:35,1065.50,1066.00,1065.50,1066.00,1414,41,1455.00
03/09/2004,12:36,1066.00,1066.00,1065.50,1065.75,119,1449,1568.00
03/09/2004,12:37,1065.75,1065.75,1065.50,1065.50,16,290,306.00
03/09/2004,12:38,1065.50,1065.75,1065.50,1065.75,119,91,210.00
03/09/2004,12:39,1065.75,1065.75,1065.50,1065.50,33,41,74.00
03/09/2004,12:40,1065.75,1065.75,1065.25,1065.25,7,417,424.00
03/09/2004,12:41,1065.25,1065.50,1064.50,1064.75,299,1257,1556.00
03/09/2004,12:42,1064.75,1065.25,1064.75,1064.75,488,272,760.00
03/09/2004,12:43,1064.75,1065.00,1064.75,1065.00,329,40,369.00
03/09/2004,12:44,1065.00,1065.00,1064.50,1064.75,496,524,1020.00
03/09/2004,12:45,1064.50,1064.75,1064.50,1064.75,26,85,111.00
03/09/2004,12:46,1064.75,1065.25,1064.75,1064.75,835,575,1410.00
03/09/2004,12:47,1065.00,1065.00,1064.25,1064.75,267,670,937.00
03/09/2004,12:48,1064.75,1065.00,1064.50,1064.75,223,119,342.00
03/09/2004,12:49,1064.75,1065.75,1064.75,1065.50,1508,1320,2828.00
03/09/2004,12:50,1065.50,1065.75,1065.25,1065.75,1031,38,1069.00
03/09/2004,12:51,1065.50,1065.75,1065.25,1065.25,96,390,486.00
03/09/2004,12:52,1065.25,1065.50,1065.25,1065.25,2,80,82.00
03/09/2004,12:53,1065.25,1065.50,1065.00,1065.00,4,303,307.00
03/09/2004,12:54,1065.00,1065.25,1065.00,1065.00,157,212,369.00
03/09/2004,12:55,1065.00,1065.25,1064.50,1064.50,236,721,957.00
03/09/2004,12:56,1064.75,1064.75,1064.00,1064.00,165,1598,1763.00
03/09/2004,12:57,1064.00,1064.50,1063.50,1064.50,807,591,1398.00
03/09/2004,12:58,1064.50,1064.50,1063.25,1063.25,194,1881,2075.00
03/09/2004,12:59,1063.25,1064.00,1063.25,1063.75,689,647,1336.00
03/09/2004,13:00,1063.75,1064.00,1063.00,1063.75,879,1691,2570.00
03/09/2004,13:01,1064.00,1064.50,1063.75,1064.50,1633,104,1737.00
03/09/2004,13:02,1064.50,1064.50,1064.25,1064.25,141,267,408.00
03/09/2004,13:03,1064.50,1064.50,1064.00,1064.25,327,282,609.00
03/09/2004,13:04,1064.50,1065.00,1064.25,1065.00,1846,129,1975.00
03/09/2004,13:05,1065.00,1065.50,1064.75,1065.25,2031,701,2732.00
03/09/2004,13:06,1065.00,1066.00,1065.00,1065.50,2186,1049,3235.00
03/09/2004,13:07,1065.75,1066.00,1065.50,1066.00,1113,348,1461.00
03/09/2004,13:08,1065.75,1066.25,1065.75,1066.25,865,329,1194.00
03/09/2004,13:09,1066.25,1066.75,1066.00,1066.25,2636,1240,3876.00
03/09/2004,13:10,1066.25,1066.50,1066.00,1066.25,578,315,893.00
03/09/2004,13:11,1066.50,1066.50,1065.75,1065.75,522,1592,2114.00
03/09/2004,13:12,1066.00,1066.25,1065.75,1066.00,598,437,1035.00
03/09/2004,13:13,1066.00,1066.25,1065.50,1065.75,509,455,964.00
03/09/2004,13:14,1065.75,1066.00,1065.50,1066.00,606,91,697.00
03/09/2004,13:15,1066.00,1066.00,1065.25,1065.25,144,621,765.00
03/09/2004,13:16,1065.50,1065.50,1065.00,1065.25,726,1258,1984.00
03/09/2004,13:17,1065.00,1065.00,1063.50,1063.75,1249,2938,4187.00
03/09/2004,13:18,1063.75,1064.25,1063.50,1064.00,669,108,777.00
03/09/2004,13:19,1064.25,1064.50,1063.75,1063.75,716,683,1399.00
03/09/2004,13:20,1063.75,1064.00,1062.75,1063.25,1283,3260,4543.00
03/09/2004,13:21,1063.50,1063.50,1062.25,1062.25,2686,4522,7208.00
03/09/2004,13:22,1062.25,1062.75,1062.00,1062.50,1889,2933,4822.00
03/09/2004,13:23,1062.50,1063.25,1062.50,1062.75,986,964,1950.00
03/09/2004,13:24,1063.00,1063.00,1061.75,1062.25,1553,3760,5313.00
03/09/2004,13:25,1062.25,1063.25,1062.25,1063.25,1859,1252,3111.00
03/09/2004,13:26,1063.00,1063.25,1062.50,1062.75,750,682,1432.00
03/09/2004,13:27,1062.75,1063.25,1062.75,1063.00,653,344,997.00
03/09/2004,13:28,1063.00,1063.25,1062.50,1063.25,711,122,833.00
03/09/2004,13:29,1063.00,1063.25,1063.00,1063.00,278,194,472.00
03/09/2004,13:30,1063.00,1063.00,1062.25,1062.75,388,727,1115.00
03/09/2004,13:31,1062.75,1063.00,1062.50,1062.50,272,456,728.00
03/09/2004,13:32,1062.75,1062.75,1062.50,1062.75,436,234,670.00
03/09/2004,13:33,1062.75,1063.50,1062.75,1063.25,858,75,933.00
03/09/2004,13:34,1063.25,1063.50,1062.25,1062.50,497,1788,2285.00
03/09/2004,13:35,1062.75,1063.00,1062.50,1062.75,472,189,661.00
03/09/2004,13:36,1062.75,1062.75,1062.00,1062.75,928,929,1857.00
03/09/2004,13:37,1062.75,1063.50,1062.75,1063.25,1715,1278,2993.00
03/09/2004,13:38,1063.25,1063.25,1063.00,1063.25,62,68,130.00
03/09/2004,13:39,1063.00,1063.25,1063.00,1063.00,109,202,311.00
03/09/2004,13:40,1063.00,1063.50,1063.00,1063.25,391,257,648.00
03/09/2004,13:41,1063.25,1063.25,1062.75,1063.00,205,263,468.00
03/09/2004,13:42,1063.00,1063.50,1063.00,1063.25,239,253,492.00
03/09/2004,13:43,1063.25,1063.50,1063.00,1063.25,468,138,606.00
03/09/2004,13:44,1063.25,1063.25,1062.75,1062.75,43,272,315.00
03/09/2004,13:45,1062.75,1063.25,1062.50,1063.25,717,539,1256.00
03/09/2004,13:46,1063.25,1063.25,1062.50,1063.00,116,334,450.00
03/09/2004,13:47,1062.75,1063.25,1062.75,1062.75,87,220,307.00
03/09/2004,13:48,1062.75,1063.00,1061.25,1061.25,410,4125,4535.00
03/09/2004,13:49,1061.25,1062.00,1061.00,1061.50,2315,2839,5154.00
03/09/2004,13:50,1061.50,1061.75,1061.00,1061.25,1358,2989,4347.00
03/09/2004,13:51,1061.25,1062.00,1061.00,1062.00,2111,687,2798.00
03/09/2004,13:52,1062.00,1062.25,1061.50,1062.00,2191,1182,3373.00
03/09/2004,13:53,1062.00,1062.25,1061.75,1061.75,563,133,696.00
03/09/2004,13:54,1062.00,1062.25,1061.75,1062.00,362,353,715.00
03/09/2004,13:55,1061.75,1062.25,1061.50,1062.00,694,243,937.00
03/09/2004,13:56,1062.00,1062.25,1061.50,1062.00,268,336,604.00
03/09/2004,13:57,1062.00,1062.50,1062.00,1062.25,809,315,1124.00
03/09/2004,13:58,1062.25,1062.25,1061.25,1061.75,609,999,1608.00
03/09/2004,13:59,1062.00,1062.00,1061.25,1061.75,766,1113,1879.00
03/09/2004,14:00,1061.75,1062.25,1061.75,1062.00,643,922,1565.00
03/09/2004,14:01,1061.75,1062.50,1061.75,1062.50,1278,148,1426.00
03/09/2004,14:02,1062.50,1062.75,1062.25,1062.75,1647,249,1896.00
03/09/2004,14:03,1062.50,1063.25,1062.50,1063.25,1859,360,2219.00
03/09/2004,14:04,1063.25,1063.50,1063.00,1063.25,2011,475,2486.00
03/09/2004,14:05,1063.25,1063.25,1062.75,1063.00,115,940,1055.00
03/09/2004,14:06,1062.75,1063.25,1062.75,1063.00,443,812,1255.00
03/09/2004,14:07,1063.00,1063.25,1062.50,1062.75,442,570,1012.00
03/09/2004,14:08,1062.50,1064.00,1062.50,1063.50,3435,1768,5203.00
03/09/2004,14:09,1063.50,1063.75,1063.25,1063.50,1128,243,1371.00
03/09/2004,14:10,1063.50,1063.75,1063.25,1063.50,254,525,779.00
03/09/2004,14:11,1063.50,1064.25,1063.25,1064.00,3233,1516,4749.00
03/09/2004,14:12,1064.00,1064.25,1063.75,1064.00,544,607,1151.00
03/09/2004,14:13,1063.75,1064.00,1063.75,1063.75,123,49,172.00
03/09/2004,14:14,1063.75,1064.00,1063.50,1063.50,785,1168,1953.00
03/09/2004,14:15,1063.75,1063.75,1063.00,1063.50,810,1235,2045.00
03/09/2004,14:16,1063.50,1063.50,1062.50,1062.75,877,2880,3757.00
03/09/2004,14:17,1063.00,1063.25,1062.75,1063.00,816,143,959.00
03/09/2004,14:18,1063.00,1063.25,1062.75,1063.25,328,393,721.00
03/09/2004,14:19,1063.00,1063.00,1062.00,1062.25,452,2780,3232.00
03/09/2004,14:20,1062.25,1062.50,1061.75,1062.00,469,2208,2677.00
03/09/2004,14:21,1061.75,1062.25,1061.25,1061.50,959,2418,3377.00
03/09/2004,14:22,1061.50,1061.50,1060.50,1060.75,1329,4730,6059.00
03/09/2004,14:23,1060.75,1061.25,1060.50,1061.00,777,1994,2771.00
03/09/2004,14:24,1061.25,1061.25,1060.75,1061.00,653,646,1299.00
03/09/2004,14:25,1061.00,1061.50,1061.00,1061.25,2057,1332,3389.00
03/09/2004,14:26,1061.25,1062.25,1061.25,1062.25,2070,225,2295.00
03/09/2004,14:27,1062.25,1062.25,1061.75,1062.00,1137,747,1884.00
03/09/2004,14:28,1062.25,1062.50,1062.00,1062.25,974,211,1185.00
03/09/2004,14:29,1062.50,1063.00,1062.25,1062.50,1482,527,2009.00
03/09/2004,14:30,1062.75,1063.00,1062.25,1062.50,395,767,1162.00
03/09/2004,14:31,1062.50,1062.75,1062.50,1062.50,52,258,310.00
03/09/2004,14:32,1062.50,1063.00,1062.50,1062.75,464,184,648.00
03/09/2004,14:33,1062.75,1063.00,1062.50,1062.50,312,57,369.00
03/09/2004,14:34,1062.75,1063.50,1062.50,1063.25,2731,998,3729.00
03/09/2004,14:35,1063.25,1063.75,1063.00,1063.75,1348,350,1698.00
03/09/2004,14:36,1063.75,1064.25,1063.50,1064.00,2348,155,2503.00
03/09/2004,14:37,1064.00,1064.25,1063.75,1064.25,692,1369,2061.00
03/09/2004,14:38,1064.00,1064.50,1063.75,1064.00,1451,865,2316.00
03/09/2004,14:39,1064.00,1064.50,1063.75,1064.00,1379,581,1960.00
03/09/2004,14:40,1064.00,1064.75,1063.75,1063.75,1707,2551,4258.00
03/09/2004,14:41,1063.75,1064.50,1063.75,1064.25,1503,137,1640.00
03/09/2004,14:42,1064.25,1064.25,1063.50,1064.00,1734,2211,3945.00
03/09/2004,14:43,1064.25,1064.25,1063.50,1063.50,1123,806,1929.00
03/09/2004,14:44,1063.75,1064.00,1063.50,1063.75,203,177,380.00
03/09/2004,14:45,1064.00,1064.50,1063.75,1064.50,971,47,1018.00
03/09/2004,14:46,1064.50,1064.75,1064.25,1064.75,2157,520,2677.00
03/09/2004,14:47,1064.75,1065.25,1064.50,1065.25,3077,266,3343.00
03/09/2004,14:48,1065.25,1065.50,1065.00,1065.50,1517,1401,2918.00
03/09/2004,14:49,1065.50,1066.00,1065.25,1065.50,1591,628,2219.00
03/09/2004,14:50,1065.25,1065.75,1065.00,1065.75,1857,780,2637.00
03/09/2004,14:51,1065.75,1065.75,1065.25,1065.50,670,410,1080.00
03/09/2004,14:52,1065.75,1065.75,1065.25,1065.75,507,219,726.00
03/09/2004,14:53,1065.50,1066.00,1065.50,1065.75,1268,605,1873.00
03/09/2004,14:54,1065.75,1066.00,1065.50,1066.00,1472,674,2146.00
03/09/2004,14:55,1066.00,1066.00,1065.75,1065.75,88,528,616.00
03/09/2004,14:56,1066.00,1066.00,1065.50,1065.50,951,596,1547.00
03/09/2004,14:57,1065.50,1065.75,1065.00,1065.00,57,2438,2495.00
03/09/2004,14:58,1065.00,1065.25,1065.00,1065.25,281,938,1219.00
03/09/2004,14:59,1065.25,1065.25,1064.75,1064.75,117,655,772.00
03/09/2004,15:00,1065.00,1065.25,1064.75,1065.00,1053,1111,2164.00
03/09/2004,15:01,1065.00,1065.25,1064.50,1064.75,985,2426,3411.00
03/09/2004,15:02,1064.50,1064.75,1064.50,1064.50,426,526,952.00
03/09/2004,15:03,1064.75,1064.75,1064.50,1064.75,137,1167,1304.00
03/09/2004,15:04,1064.50,1064.75,1064.25,1064.25,329,2296,2625.00
03/09/2004,15:05,1064.25,1064.75,1064.25,1064.50,812,226,1038.00
03/09/2004,15:06,1064.75,1064.75,1064.00,1064.25,249,1697,1946.00
03/09/2004,15:07,1064.25,1064.25,1063.75,1064.00,410,930,1340.00
03/09/2004,15:08,1064.00,1064.00,1063.50,1063.75,656,874,1530.00
03/09/2004,15:09,1063.75,1064.00,1063.50,1063.75,453,373,826.00
03/09/2004,15:10,1063.75,1063.75,1063.25,1063.50,486,1249,1735.00
03/09/2004,15:11,1063.50,1063.50,1063.00,1063.00,1130,1329,2459.00
03/09/2004,15:12,1063.00,1063.50,1063.00,1063.25,570,571,1141.00
03/09/2004,15:13,1063.25,1063.50,1063.25,1063.50,251,660,911.00
03/09/2004,15:14,1063.50,1063.50,1063.25,1063.50,874,417,1291.00
03/09/2004,15:15,1063.50,1063.75,1063.25,1063.50,2551,1697,4248.00
03/09/2004,15:16,1063.50,1063.50,1063.25,1063.25,25,6,31.00
03/09/2004,15:31,1063.75,1064.00,1063.75,1064.00,142,9,151.00
03/09/2004,15:32,1064.00,1064.00,1063.50,1063.50,33,142,175.00
03/09/2004,15:33,1063.50,1063.50,1063.50,1063.50,0,7,7.00
03/09/2004,15:34,1063.50,1063.50,1063.50,1063.50,0,72,72.00
03/09/2004,15:35,1063.50,1063.50,1063.25,1063.50,16,115,131.00
03/09/2004,15:36,1063.25,1063.25,1063.00,1063.00,9,143,152.00
03/09/2004,15:37,1063.00,1063.50,1063.00,1063.50,74,1,75.00
03/09/2004,15:38,1063.25,1063.25,1063.25,1063.25,0,64,64.00
03/09/2004,15:39,1063.00,1063.50,1063.00,1063.00,46,158,204.00
03/09/2004,15:40,1063.00,1063.25,1063.00,1063.25,2,42,44.00
03/09/2004,15:41,1063.25,1063.25,1063.25,1063.25,2,0,2.00
03/09/2004,15:42,1063.25,1063.50,1063.25,1063.25,71,50,121.00
03/09/2004,15:43,1063.25,1063.25,1063.00,1063.25,1,66,67.00
03/09/2004,15:44,1063.25,1063.50,1063.00,1063.00,23,50,73.00
03/09/2004,15:45,1063.25,1063.50,1063.25,1063.50,9,35,44.00
03/09/2004,15:46,1063.50,1063.50,1063.25,1063.25,7,12,19.00
03/09/2004,15:47,1063.25,1063.50,1063.25,1063.25,52,5,57.00
03/09/2004,15:48,1063.50,1063.50,1063.25,1063.25,58,1,59.00
03/09/2004,15:49,1063.50,1063.50,1063.50,1063.50,2,0,2.00
03/09/2004,15:50,1063.25,1063.25,1063.25,1063.25,0,12,12.00
03/09/2004,15:51,1063.25,1063.25,1063.25,1063.25,0,37,37.00
03/09/2004,15:53,1063.00,1063.25,1063.00,1063.00,1,112,113.00
03/09/2004,15:54,1063.25,1063.25,1063.25,1063.25,55,0,55.00
03/09/2004,15:55,1063.00,1063.00,1063.00,1063.00,0,1,1.00
03/09/2004,15:56,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,15:57,1063.25,1063.25,1063.25,1063.25,12,0,12.00
03/09/2004,15:58,1063.25,1063.25,1063.25,1063.25,3,0,3.00
03/09/2004,15:59,1063.25,1063.25,1063.25,1063.25,2,0,2.00
03/09/2004,16:00,1063.50,1063.50,1063.00,1063.50,23,15,38.00
03/09/2004,17:01,1062.75,1063.00,1062.75,1063.00,36,0,36.00
03/09/2004,17:04,1062.75,1062.75,1062.75,1062.75,0,12,12.00
03/09/2004,17:05,1063.00,1063.00,1062.75,1062.75,45,1,46.00
03/09/2004,17:06,1063.00,1063.00,1063.00,1063.00,1,0,1.00
03/09/2004,17:10,1062.75,1062.75,1062.75,1062.75,0,40,40.00
03/09/2004,17:11,1062.75,1062.75,1062.75,1062.75,0,12,12.00
03/09/2004,17:13,1062.75,1062.75,1062.75,1062.75,0,2,2.00
03/09/2004,17:14,1062.75,1062.75,1062.75,1062.75,0,2,2.00
03/09/2004,17:17,1062.75,1062.75,1062.75,1062.75,0,4,4.00
03/09/2004,17:18,1062.75,1062.75,1062.75,1062.75,0,10,10.00
03/09/2004,17:19,1063.00,1063.00,1063.00,1063.00,1,0,1.00
03/09/2004,17:20,1063.00,1063.00,1063.00,1063.00,2,0,2.00
03/09/2004,17:21,1063.00,1063.25,1063.00,1063.25,64,0,64.00
03/09/2004,17:23,1063.25,1063.25,1063.00,1063.00,1,7,8.00
03/09/2004,17:26,1063.25,1063.25,1063.25,1063.25,10,0,10.00
03/09/2004,17:27,1063.25,1063.25,1063.25,1063.25,105,0,105.00
03/09/2004,17:29,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,17:30,1063.50,1063.50,1063.50,1063.50,20,0,20.00
03/09/2004,17:31,1063.50,1063.50,1063.50,1063.50,21,0,21.00
03/09/2004,17:32,1063.50,1063.50,1063.50,1063.50,21,0,21.00
03/09/2004,17:33,1063.50,1063.50,1063.25,1063.25,1,80,81.00
03/09/2004,17:34,1063.25,1063.50,1063.00,1063.50,10,21,31.00
03/09/2004,17:35,1063.50,1063.50,1063.25,1063.25,2,1,3.00
03/09/2004,17:37,1063.50,1063.50,1063.50,1063.50,2,0,2.00
03/09/2004,17:39,1063.50,1063.50,1063.50,1063.50,1,0,1.00
03/09/2004,17:40,1063.50,1063.50,1063.50,1063.50,2,0,2.00
03/09/2004,17:44,1063.25,1063.25,1063.25,1063.25,0,1,1.00
03/09/2004,17:45,1063.50,1063.50,1063.50,1063.50,1,0,1.00
03/09/2004,17:49,1063.50,1063.50,1063.50,1063.50,6,0,6.00
03/09/2004,17:51,1063.50,1063.50,1063.50,1063.50,1,0,1.00
03/09/2004,18:01,1063.25,1063.25,1063.25,1063.25,0,3,3.00
03/09/2004,18:05,1063.50,1063.50,1063.50,1063.50,1,0,1.00
03/09/2004,18:06,1063.50,1063.50,1063.50,1063.50,1,0,1.00
03/09/2004,18:12,1063.50,1063.50,1063.50,1063.50,3,0,3.00
03/09/2004,18:13,1063.25,1063.25,1063.25,1063.25,0,2,2.00
03/09/2004,18:15,1063.25,1063.25,1063.25,1063.25,0,6,6.00
03/09/2004,18:16,1063.25,1063.25,1063.25,1063.25,0,27,27.00
03/09/2004,18:17,1063.25,1063.25,1063.25,1063.25,0,15,15.00
03/09/2004,18:18,1063.00,1063.00,1062.75,1062.75,0,89,89.00
03/09/2004,18:19,1063.00,1063.00,1063.00,1063.00,1,0,1.00
03/09/2004,18:20,1063.00,1063.00,1063.00,1063.00,2,0,2.00
03/09/2004,18:21,1063.00,1063.00,1063.00,1063.00,2,0,2.00
03/09/2004,18:22,1063.00,1063.00,1063.00,1063.00,13,0,13.00
03/09/2004,18:24,1063.00,1063.00,1063.00,1063.00,37,0,37.00
03/09/2004,18:25,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:26,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:27,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:28,1063.25,1063.25,1063.25,1063.25,14,0,14.00
03/09/2004,18:29,1063.25,1063.25,1063.25,1063.25,21,0,21.00
03/09/2004,18:31,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:32,1063.25,1063.25,1063.25,1063.25,2,0,2.00
03/09/2004,18:36,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:37,1063.25,1063.25,1063.25,1063.25,5,0,5.00
03/09/2004,18:38,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:39,1063.25,1063.25,1063.25,1063.25,8,0,8.00
03/09/2004,18:40,1063.25,1063.25,1063.25,1063.25,2,0,2.00
03/09/2004,18:43,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:44,1063.00,1063.00,1063.00,1063.00,0,3,3.00
03/09/2004,18:47,1063.25,1063.25,1063.25,1063.25,3,0,3.00
03/09/2004,18:49,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:52,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,18:54,1063.25,1063.25,1063.25,1063.25,4,0,4.00
03/09/2004,18:58,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,19:01,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,19:04,1063.00,1063.00,1063.00,1063.00,0,1,1.00
03/09/2004,19:06,1063.00,1063.00,1063.00,1063.00,0,1,1.00
03/09/2004,19:09,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/09/2004,19:11,1063.00,1063.00,1063.00,1063.00,0,16,16.00
03/09/2004,19:16,1062.75,1062.75,1062.75,1062.75,0,1,1.00
03/09/2004,19:18,1062.75,1062.75,1062.75,1062.75,0,99,99.00
03/09/2004,19:19,1062.75,1062.75,1062.75,1062.75,0,4,4.00
03/09/2004,19:20,1062.75,1062.75,1062.75,1062.75,0,12,12.00
03/09/2004,19:26,1062.75,1062.75,1062.75,1062.75,0,12,12.00
03/09/2004,19:27,1062.75,1062.75,1062.75,1062.75,0,5,5.00
03/09/2004,19:28,1062.75,1062.75,1062.75,1062.75,0,1,1.00
03/09/2004,19:33,1062.75,1062.75,1062.75,1062.75,0,7,7.00
03/09/2004,19:35,1062.75,1062.75,1062.75,1062.75,0,3,3.00
03/09/2004,19:36,1062.75,1062.75,1062.75,1062.75,0,1,1.00
03/09/2004,19:43,1062.75,1062.75,1062.50,1062.50,0,3,3.00
03/09/2004,19:44,1062.50,1062.50,1062.50,1062.50,0,4,4.00
03/09/2004,19:51,1062.50,1062.50,1062.50,1062.50,0,5,5.00
03/09/2004,19:55,1062.75,1062.75,1062.75,1062.75,1,0,1.00
03/09/2004,19:56,1062.75,1062.75,1062.75,1062.75,20,0,20.00
03/09/2004,19:57,1062.75,1062.75,1062.75,1062.75,2,0,2.00
03/09/2004,19:59,1062.75,1062.75,1062.50,1062.50,1,2,3.00
03/09/2004,20:00,1062.75,1062.75,1062.75,1062.75,1,0,1.00
03/09/2004,20:01,1062.50,1062.75,1062.50,1062.75,3,1,4.00
03/09/2004,20:02,1062.75,1063.00,1062.75,1063.00,2,0,2.00
03/09/2004,20:03,1062.50,1062.50,1062.50,1062.50,0,13,13.00
03/09/2004,20:04,1062.50,1062.75,1062.50,1062.75,3,14,17.00
03/09/2004,20:05,1062.75,1063.00,1062.75,1063.00,22,2,24.00
03/09/2004,20:06,1062.75,1063.00,1062.75,1063.00,1,1,2.00
03/09/2004,20:08,1063.00,1063.00,1063.00,1063.00,4,0,4.00
03/09/2004,20:12,1063.00,1063.00,1063.00,1063.00,1,0,1.00
03/09/2004,20:13,1063.00,1063.00,1063.00,1063.00,1,0,1.00
03/09/2004,20:20,1062.75,1062.75,1062.75,1062.75,0,25,25.00
03/09/2004,20:21,1063.00,1063.00,1062.75,1063.00,20,1,21.00
03/09/2004,20:23,1063.00,1063.00,1063.00,1063.00,21,0,21.00
03/09/2004,20:26,1063.00,1063.00,1063.00,1063.00,1,0,1.00
03/09/2004,20:27,1062.75,1062.75,1062.75,1062.75,0,2,2.00
03/09/2004,20:28,1062.75,1062.75,1062.75,1062.75,0,40,40.00
03/09/2004,20:29,1062.75,1062.75,1062.75,1062.75,0,2,2.00
03/09/2004,20:31,1062.75,1062.75,1062.75,1062.75,0,3,3.00
03/09/2004,20:32,1062.75,1062.75,1062.75,1062.75,0,1,1.00
03/09/2004,20:34,1062.75,1062.75,1062.75,1062.75,0,1,1.00
03/09/2004,20:36,1062.75,1062.75,1062.50,1062.50,0,14,14.00
03/09/2004,20:40,1062.50,1062.50,1062.50,1062.50,0,2,2.00
03/09/2004,20:41,1062.75,1062.75,1062.75,1062.75,2,0,2.00
03/09/2004,20:42,1062.75,1062.75,1062.25,1062.25,12,68,80.00
03/09/2004,20:43,1062.25,1062.50,1062.25,1062.25,1,50,51.00
03/09/2004,20:45,1062.50,1062.50,1062.50,1062.50,10,0,10.00
03/09/2004,20:46,1062.50,1062.50,1062.25,1062.25,11,5,16.00
03/09/2004,20:47,1062.25,1062.25,1062.25,1062.25,0,2,2.00
03/09/2004,20:48,1062.50,1062.50,1062.50,1062.50,11,0,11.00
03/09/2004,20:49,1062.25,1062.50,1062.25,1062.50,1,6,7.00
03/09/2004,20:50,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/09/2004,20:51,1062.50,1062.50,1062.50,1062.50,10,0,10.00
03/09/2004,20:52,1062.50,1062.50,1062.50,1062.50,7,0,7.00
03/09/2004,20:53,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/09/2004,20:54,1062.75,1062.75,1062.50,1062.50,10,15,25.00
03/09/2004,20:55,1062.50,1062.50,1061.75,1062.00,43,120,163.00
03/09/2004,20:56,1061.75,1061.75,1061.50,1061.75,6,90,96.00
03/09/2004,20:57,1061.50,1061.75,1061.25,1061.75,1,22,23.00
03/09/2004,20:58,1061.50,1061.50,1061.50,1061.50,0,9,9.00
03/09/2004,21:00,1061.50,1061.50,1061.25,1061.50,5,10,15.00
03/09/2004,21:01,1061.25,1061.50,1061.25,1061.25,1,2,3.00
03/09/2004,21:02,1061.25,1061.25,1061.25,1061.25,0,20,20.00
03/09/2004,21:03,1061.25,1061.25,1061.25,1061.25,0,29,29.00
03/09/2004,21:04,1061.50,1061.50,1061.50,1061.50,15,0,15.00
03/09/2004,21:05,1061.75,1061.75,1061.50,1061.50,1,10,11.00
03/09/2004,21:06,1061.50,1061.50,1061.50,1061.50,0,9,9.00
03/09/2004,21:07,1061.25,1061.25,1061.25,1061.25,0,5,5.00
03/09/2004,21:08,1061.25,1061.50,1061.25,1061.50,4,3,7.00
03/09/2004,21:09,1061.50,1061.50,1061.50,1061.50,3,0,3.00
03/09/2004,21:11,1061.50,1061.50,1061.25,1061.25,25,9,34.00
03/09/2004,21:12,1061.50,1062.00,1061.50,1062.00,44,0,44.00
03/09/2004,21:13,1062.00,1062.00,1061.75,1062.00,17,4,21.00
03/09/2004,21:14,1061.75,1062.00,1061.75,1062.00,1,12,13.00
03/09/2004,21:15,1062.00,1062.00,1062.00,1062.00,18,0,18.00
03/09/2004,21:16,1062.00,1062.00,1062.00,1062.00,3,0,3.00
03/09/2004,21:17,1062.00,1062.00,1061.75,1062.00,2,10,12.00
03/09/2004,21:18,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/09/2004,21:19,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/09/2004,21:21,1061.75,1061.75,1061.75,1061.75,0,5,5.00
03/09/2004,21:24,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/09/2004,21:26,1062.00,1062.00,1061.75,1061.75,4,5,9.00
03/09/2004,21:28,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/09/2004,21:29,1061.50,1061.50,1061.25,1061.25,0,3,3.00
03/09/2004,21:34,1061.75,1061.75,1061.75,1061.75,1,0,1.00
03/09/2004,21:35,1061.50,1061.50,1061.25,1061.50,1,6,7.00
03/09/2004,21:37,1061.50,1061.75,1061.50,1061.75,2,0,2.00
03/09/2004,21:39,1061.50,1061.50,1061.50,1061.50,0,2,2.00
03/09/2004,21:40,1061.50,1061.50,1061.50,1061.50,0,6,6.00
03/09/2004,21:41,1061.50,1061.50,1061.50,1061.50,0,1,1.00
03/09/2004,21:42,1061.25,1061.25,1061.00,1061.00,10,39,49.00
03/09/2004,21:43,1061.25,1061.25,1061.00,1061.25,2,1,3.00
03/09/2004,21:44,1061.25,1061.25,1061.25,1061.25,38,0,38.00
03/09/2004,21:45,1061.25,1061.25,1061.25,1061.25,11,0,11.00
03/09/2004,21:46,1061.50,1061.50,1061.50,1061.50,2,0,2.00
03/09/2004,21:47,1061.25,1061.25,1061.25,1061.25,0,3,3.00
03/09/2004,21:48,1061.25,1061.25,1061.25,1061.25,0,10,10.00
03/09/2004,21:50,1061.25,1061.25,1061.25,1061.25,0,2,2.00
03/09/2004,21:51,1061.25,1061.25,1061.25,1061.25,0,3,3.00
03/09/2004,21:52,1061.50,1061.50,1061.00,1061.25,6,26,32.00
03/09/2004,21:53,1061.25,1061.25,1061.25,1061.25,2,0,2.00
03/09/2004,21:54,1061.00,1061.25,1061.00,1061.25,1,2,3.00
03/09/2004,21:56,1061.25,1061.25,1061.25,1061.25,1,0,1.00
03/09/2004,21:57,1061.25,1061.25,1061.00,1061.00,1,1,2.00
03/09/2004,21:58,1061.00,1061.00,1061.00,1061.00,0,2,2.00
03/09/2004,22:00,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/09/2004,22:01,1061.25,1061.25,1061.25,1061.25,5,0,5.00
03/09/2004,22:02,1061.25,1061.25,1061.25,1061.25,1,0,1.00
03/09/2004,22:05,1061.25,1061.25,1061.25,1061.25,4,0,4.00
03/09/2004,22:06,1061.25,1061.25,1061.25,1061.25,14,0,14.00
03/09/2004,22:07,1061.25,1061.25,1061.25,1061.25,5,0,5.00
03/09/2004,22:08,1061.25,1061.25,1061.25,1061.25,5,0,5.00
03/09/2004,22:09,1061.25,1061.25,1061.00,1061.00,2,98,100.00
03/09/2004,22:10,1061.00,1061.00,1061.00,1061.00,0,7,7.00
03/09/2004,22:11,1060.75,1061.00,1060.75,1061.00,1,3,4.00
03/09/2004,22:12,1061.00,1061.00,1061.00,1061.00,8,0,8.00
03/09/2004,22:13,1061.00,1061.00,1061.00,1061.00,2,0,2.00
03/09/2004,22:14,1061.00,1061.00,1060.75,1060.75,2,4,6.00
03/09/2004,22:15,1060.75,1061.00,1060.75,1061.00,3,4,7.00
03/09/2004,22:16,1061.00,1061.00,1061.00,1061.00,2,0,2.00
03/09/2004,22:17,1060.75,1061.00,1060.75,1061.00,2,3,5.00
03/09/2004,22:20,1061.00,1061.00,1061.00,1061.00,51,0,51.00
03/09/2004,22:21,1061.00,1061.00,1060.75,1061.00,9,2,11.00
03/09/2004,22:22,1061.00,1061.00,1060.75,1060.75,1,102,103.00
03/09/2004,22:24,1060.75,1060.75,1060.75,1060.75,0,6,6.00
03/09/2004,22:36,1061.00,1061.00,1061.00,1061.00,2,0,2.00
03/09/2004,22:37,1061.00,1061.00,1061.00,1061.00,2,0,2.00
03/09/2004,22:41,1060.75,1060.75,1060.75,1060.75,0,5,5.00
03/09/2004,22:43,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/09/2004,22:45,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/09/2004,22:47,1061.00,1061.00,1061.00,1061.00,8,0,8.00
03/09/2004,22:48,1060.75,1060.75,1060.75,1060.75,0,4,4.00
03/09/2004,22:49,1060.75,1060.75,1060.75,1060.75,0,1,1.00
03/09/2004,22:50,1060.75,1060.75,1060.75,1060.75,0,10,10.00
03/09/2004,22:51,1060.50,1061.00,1060.50,1061.00,11,1,12.00
03/09/2004,22:53,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/09/2004,22:55,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/09/2004,22:56,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/09/2004,22:59,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/09/2004,23:00,1060.75,1061.00,1060.75,1060.75,1,10,11.00
03/09/2004,23:03,1060.75,1060.75,1060.75,1060.75,0,1,1.00
03/09/2004,23:04,1061.00,1061.00,1061.00,1061.00,41,0,41.00
03/09/2004,23:05,1061.00,1061.25,1061.00,1061.00,12,1,13.00
03/09/2004,23:11,1061.25,1061.25,1061.25,1061.25,1,0,1.00
03/09/2004,23:17,1061.25,1061.25,1061.25,1061.25,1,0,1.00
03/09/2004,23:18,1061.00,1061.00,1061.00,1061.00,0,23,23.00
03/09/2004,23:19,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/09/2004,23:22,1061.25,1061.25,1061.25,1061.25,2,0,2.00
03/09/2004,23:28,1061.00,1061.00,1061.00,1061.00,0,4,4.00
03/09/2004,23:29,1061.00,1061.00,1061.00,1061.00,0,2,2.00
03/09/2004,23:30,1061.00,1061.00,1061.00,1061.00,0,2,2.00
03/09/2004,23:31,1061.00,1061.00,1061.00,1061.00,0,20,20.00
03/09/2004,23:34,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/09/2004,23:38,1061.00,1061.00,1061.00,1061.00,0,13,13.00
03/09/2004,23:39,1061.00,1061.00,1061.00,1061.00,0,3,3.00
03/09/2004,23:41,1061.00,1061.00,1061.00,1061.00,0,2,2.00
03/09/2004,23:42,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/09/2004,23:44,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/09/2004,23:50,1061.00,1061.00,1061.00,1061.00,0,4,4.00
03/09/2004,23:57,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/10/2004,00:00,1061.00,1061.00,1060.50,1060.50,24,507,531.00
03/10/2004,00:01,1060.50,1060.50,1060.50,1060.50,0,39,39.00
03/10/2004,00:02,1060.25,1060.25,1059.75,1060.25,21,196,217.00
03/10/2004,00:03,1060.25,1060.25,1060.00,1060.00,5,7,12.00
03/10/2004,00:04,1060.25,1060.50,1060.25,1060.50,11,0,11.00
03/10/2004,00:05,1060.25,1060.50,1060.25,1060.50,6,1,7.00
03/10/2004,00:06,1060.50,1060.50,1060.50,1060.50,5,0,5.00
03/10/2004,00:07,1060.50,1060.50,1060.50,1060.50,7,0,7.00
03/10/2004,00:08,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/10/2004,00:09,1060.50,1060.50,1060.50,1060.50,5,0,5.00
03/10/2004,00:10,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/10/2004,00:13,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/10/2004,00:14,1060.50,1060.50,1060.50,1060.50,1,0,1.00
03/10/2004,00:15,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/10/2004,00:21,1060.75,1060.75,1060.75,1060.75,2,0,2.00
03/10/2004,00:22,1060.50,1060.50,1060.50,1060.50,0,1,1.00
03/10/2004,00:23,1060.50,1060.50,1060.50,1060.50,0,1,1.00
03/10/2004,00:26,1060.75,1060.75,1060.75,1060.75,1,0,1.00
03/10/2004,00:27,1060.75,1060.75,1060.75,1060.75,1,0,1.00
03/10/2004,00:32,1060.75,1060.75,1060.25,1060.75,5,22,27.00
03/10/2004,00:33,1060.75,1060.75,1060.75,1060.75,20,0,20.00
03/10/2004,00:35,1060.75,1060.75,1060.75,1060.75,9,0,9.00
03/10/2004,00:36,1060.75,1060.75,1060.75,1060.75,2,0,2.00
03/10/2004,00:37,1060.50,1060.75,1060.50,1060.75,1,3,4.00
03/10/2004,00:38,1060.50,1060.50,1060.50,1060.50,0,59,59.00
03/10/2004,00:39,1060.50,1060.50,1060.50,1060.50,0,50,50.00
03/10/2004,00:41,1060.75,1060.75,1060.50,1060.50,14,2,16.00
03/10/2004,00:42,1060.50,1060.75,1060.50,1060.75,3,1,4.00
03/10/2004,00:44,1060.75,1060.75,1060.75,1060.75,19,0,19.00
03/10/2004,00:46,1060.75,1060.75,1060.75,1060.75,45,0,45.00
03/10/2004,00:47,1060.75,1060.75,1060.75,1060.75,41,0,41.00
03/10/2004,00:48,1060.75,1060.75,1060.75,1060.75,2,0,2.00
03/10/2004,00:50,1060.50,1060.50,1060.50,1060.50,0,4,4.00
03/10/2004,00:52,1060.75,1060.75,1060.75,1060.75,1,0,1.00
03/10/2004,00:53,1060.75,1061.50,1060.50,1061.00,201,36,237.00
03/10/2004,00:54,1061.00,1061.50,1061.00,1061.50,18,2,20.00
03/10/2004,00:55,1061.50,1061.50,1061.50,1061.50,10,0,10.00
03/10/2004,00:56,1061.50,1061.50,1061.50,1061.50,2,0,2.00
03/10/2004,00:58,1061.50,1061.50,1061.25,1061.25,1,28,29.00
03/10/2004,01:02,1061.25,1061.25,1061.25,1061.25,0,22,22.00
03/10/2004,01:03,1061.25,1061.25,1061.25,1061.25,0,1,1.00
03/10/2004,01:04,1061.25,1061.25,1061.25,1061.25,0,2,2.00
03/10/2004,01:06,1061.25,1061.25,1061.25,1061.25,0,5,5.00
03/10/2004,01:08,1061.25,1061.25,1061.25,1061.25,0,1,1.00
03/10/2004,01:14,1061.25,1061.25,1061.25,1061.25,0,30,30.00
03/10/2004,01:15,1061.25,1061.25,1061.25,1061.25,0,1,1.00
03/10/2004,01:17,1061.25,1061.25,1061.25,1061.25,0,5,5.00
03/10/2004,01:18,1061.25,1061.25,1061.25,1061.25,0,9,9.00
03/10/2004,01:19,1061.25,1061.25,1061.25,1061.25,0,6,6.00
03/10/2004,01:20,1061.25,1061.25,1061.25,1061.25,0,10,10.00
03/10/2004,01:24,1061.25,1061.50,1061.25,1061.50,20,3,23.00
03/10/2004,01:25,1061.50,1061.50,1061.50,1061.50,27,0,27.00
03/10/2004,01:26,1061.25,1061.50,1061.25,1061.50,4,55,59.00
03/10/2004,01:29,1061.50,1061.50,1061.50,1061.50,5,0,5.00
03/10/2004,01:30,1061.25,1061.25,1061.25,1061.25,0,1,1.00
03/10/2004,01:31,1061.50,1061.50,1061.50,1061.50,3,0,3.00
03/10/2004,01:33,1061.50,1061.50,1061.50,1061.50,26,0,26.00
03/10/2004,01:34,1061.50,1061.50,1061.50,1061.50,6,0,6.00
03/10/2004,01:36,1061.75,1061.75,1061.75,1061.75,2,0,2.00
03/10/2004,01:39,1061.75,1061.75,1061.75,1061.75,2,0,2.00
03/10/2004,01:44,1061.75,1061.75,1061.75,1061.75,7,0,7.00
03/10/2004,01:45,1061.75,1061.75,1061.75,1061.75,25,0,25.00
03/10/2004,01:46,1061.75,1061.75,1061.75,1061.75,35,0,35.00
03/10/2004,01:47,1061.75,1061.75,1061.75,1061.75,4,0,4.00
03/10/2004,01:49,1061.75,1061.75,1061.50,1061.50,6,1,7.00
03/10/2004,01:50,1061.75,1061.75,1061.75,1061.75,1,0,1.00
03/10/2004,01:53,1061.75,1061.75,1061.75,1061.75,41,0,41.00
03/10/2004,01:54,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/10/2004,01:55,1062.00,1062.25,1062.00,1062.00,53,10,63.00
03/10/2004,01:57,1062.00,1062.50,1062.00,1062.50,34,2,36.00
03/10/2004,01:59,1062.25,1062.25,1062.25,1062.25,0,33,33.00
03/10/2004,02:00,1062.25,1062.50,1062.25,1062.25,1,11,12.00
03/10/2004,02:01,1062.25,1062.25,1062.25,1062.25,0,9,9.00
03/10/2004,02:02,1062.25,1062.25,1062.00,1062.00,4,18,22.00
03/10/2004,02:03,1062.25,1062.50,1062.25,1062.25,54,8,62.00
03/10/2004,02:04,1062.50,1062.75,1062.25,1062.25,51,5,56.00
03/10/2004,02:05,1062.50,1062.50,1062.25,1062.25,6,1,7.00
03/10/2004,02:06,1062.25,1062.50,1062.25,1062.25,6,34,40.00
03/10/2004,02:07,1062.25,1062.25,1062.25,1062.25,0,6,6.00
03/10/2004,02:08,1062.25,1062.25,1062.25,1062.25,0,12,12.00
03/10/2004,02:09,1062.25,1062.25,1062.25,1062.25,0,14,14.00
03/10/2004,02:10,1062.25,1062.25,1062.00,1062.00,0,35,35.00
03/10/2004,02:11,1061.75,1062.00,1061.75,1062.00,5,56,61.00
03/10/2004,02:12,1061.75,1061.75,1061.50,1061.75,14,37,51.00
03/10/2004,02:13,1061.75,1061.75,1061.50,1061.75,34,38,72.00
03/10/2004,02:14,1061.75,1061.75,1061.75,1061.75,21,0,21.00
03/10/2004,02:15,1061.75,1061.75,1061.75,1061.75,3,0,3.00
03/10/2004,02:16,1062.00,1062.00,1062.00,1062.00,20,0,20.00
03/10/2004,02:17,1062.00,1062.00,1061.75,1061.75,10,19,29.00
03/10/2004,02:18,1061.75,1062.00,1061.75,1061.75,62,18,80.00
03/10/2004,02:19,1061.75,1061.75,1061.75,1061.75,0,32,32.00
03/10/2004,02:20,1061.75,1061.75,1061.75,1061.75,0,58,58.00
03/10/2004,02:21,1061.75,1061.75,1061.75,1061.75,0,22,22.00
03/10/2004,02:22,1061.75,1061.75,1061.75,1061.75,0,12,12.00
03/10/2004,02:23,1061.75,1061.75,1061.75,1061.75,0,10,10.00
03/10/2004,02:25,1062.00,1062.00,1062.00,1062.00,23,0,23.00
03/10/2004,02:26,1062.25,1062.25,1062.25,1062.25,12,0,12.00
03/10/2004,02:27,1062.25,1062.25,1062.00,1062.00,5,11,16.00
03/10/2004,02:28,1062.00,1062.25,1062.00,1062.25,9,14,23.00
03/10/2004,02:29,1062.50,1062.50,1062.25,1062.25,3,10,13.00
03/10/2004,02:30,1062.25,1062.25,1062.25,1062.25,0,53,53.00
03/10/2004,02:31,1062.25,1062.25,1062.25,1062.25,0,6,6.00
03/10/2004,02:33,1062.50,1062.75,1062.50,1062.75,54,0,54.00
03/10/2004,02:34,1062.50,1062.50,1062.50,1062.50,0,20,20.00
03/10/2004,02:35,1062.50,1062.75,1062.50,1062.50,1,14,15.00
03/10/2004,02:37,1062.75,1062.75,1062.75,1062.75,3,0,3.00
03/10/2004,02:39,1062.75,1063.00,1062.75,1062.75,123,6,129.00
03/10/2004,02:40,1062.75,1062.75,1062.75,1062.75,0,8,8.00
03/10/2004,02:41,1063.00,1063.25,1063.00,1063.00,61,9,70.00
03/10/2004,02:42,1063.00,1063.25,1063.00,1063.25,98,1,99.00
03/10/2004,02:43,1063.50,1063.50,1063.25,1063.25,4,68,72.00
03/10/2004,02:44,1063.25,1063.50,1063.25,1063.50,120,28,148.00
03/10/2004,02:45,1063.50,1063.50,1063.50,1063.50,43,0,43.00
03/10/2004,02:47,1063.25,1063.25,1063.25,1063.25,0,5,5.00
03/10/2004,02:48,1063.25,1063.50,1063.25,1063.25,4,99,103.00
03/10/2004,02:50,1063.00,1063.00,1063.00,1063.00,0,54,54.00
03/10/2004,02:51,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/10/2004,02:52,1063.25,1063.25,1063.25,1063.25,1,0,1.00
03/10/2004,02:53,1063.00,1063.25,1063.00,1063.25,25,1,26.00
03/10/2004,02:54,1063.25,1063.25,1063.25,1063.25,36,0,36.00
03/10/2004,02:56,1063.25,1063.25,1063.25,1063.25,37,0,37.00
03/10/2004,02:57,1063.50,1063.50,1063.25,1063.25,4,35,39.00
03/10/2004,02:58,1063.25,1063.25,1063.25,1063.25,0,18,18.00
03/10/2004,02:59,1063.25,1063.25,1063.25,1063.25,0,29,29.00
03/10/2004,03:00,1063.00,1063.00,1063.00,1063.00,0,28,28.00
03/10/2004,03:01,1063.00,1063.00,1063.00,1063.00,0,4,4.00
03/10/2004,03:02,1063.00,1063.00,1063.00,1063.00,0,6,6.00
03/10/2004,03:03,1063.00,1063.00,1063.00,1063.00,0,1,1.00
03/10/2004,03:04,1063.00,1063.00,1062.75,1063.00,1,8,9.00
03/10/2004,03:05,1063.00,1063.00,1063.00,1063.00,6,0,6.00
03/10/2004,03:06,1063.00,1063.00,1063.00,1063.00,26,0,26.00
03/10/2004,03:07,1063.00,1063.00,1063.00,1063.00,20,0,20.00
03/10/2004,03:08,1063.00,1063.00,1063.00,1063.00,12,0,12.00
03/10/2004,03:09,1062.75,1062.75,1062.75,1062.75,0,82,82.00
03/10/2004,03:10,1062.75,1062.75,1062.75,1062.75,0,33,33.00
03/10/2004,03:11,1062.75,1062.75,1062.75,1062.75,0,10,10.00
03/10/2004,03:12,1063.00,1063.00,1063.00,1063.00,6,0,6.00
03/10/2004,03:13,1063.00,1063.25,1063.00,1063.25,61,0,61.00
03/10/2004,03:14,1063.25,1063.25,1063.25,1063.25,16,0,16.00
03/10/2004,03:15,1063.25,1063.25,1063.25,1063.25,4,0,4.00
03/10/2004,03:16,1063.50,1063.75,1063.25,1063.50,70,4,74.00
03/10/2004,03:19,1063.25,1063.25,1063.25,1063.25,0,2,2.00
03/10/2004,03:20,1063.25,1063.25,1063.25,1063.25,0,50,50.00
03/10/2004,03:21,1063.50,1063.50,1063.50,1063.50,108,0,108.00
03/10/2004,03:23,1063.25,1063.25,1063.25,1063.25,0,5,5.00
03/10/2004,03:24,1063.25,1063.25,1063.00,1063.00,0,87,87.00
03/10/2004,03:25,1063.00,1063.25,1063.00,1063.25,1,19,20.00
03/10/2004,03:27,1063.00,1063.25,1063.00,1063.00,11,25,36.00
03/10/2004,03:28,1063.25,1063.50,1063.25,1063.50,121,0,121.00
03/10/2004,03:30,1063.50,1063.50,1063.50,1063.50,3,0,3.00
03/10/2004,03:31,1063.50,1063.50,1063.50,1063.50,4,0,4.00
03/10/2004,03:32,1063.75,1063.75,1063.50,1063.50,3,6,9.00
03/10/2004,03:33,1063.50,1063.50,1063.50,1063.50,0,1,1.00
03/10/2004,03:34,1063.50,1063.75,1063.50,1063.75,60,2,62.00
03/10/2004,03:35,1063.75,1064.00,1063.75,1064.00,192,3,195.00
03/10/2004,03:36,1064.00,1064.00,1064.00,1064.00,48,0,48.00
03/10/2004,03:37,1064.00,1064.25,1064.00,1064.25,8,0,8.00
03/10/2004,03:39,1064.25,1064.25,1064.00,1064.00,4,55,59.00
03/10/2004,03:40,1064.00,1064.00,1064.00,1064.00,0,34,34.00
03/10/2004,03:41,1064.00,1064.00,1064.00,1064.00,0,3,3.00
03/10/2004,03:42,1064.00,1064.00,1064.00,1064.00,0,14,14.00
03/10/2004,03:43,1063.75,1063.75,1063.75,1063.75,0,17,17.00
03/10/2004,03:44,1063.75,1063.75,1063.75,1063.75,0,101,101.00
03/10/2004,03:45,1063.75,1063.75,1063.75,1063.75,0,28,28.00
03/10/2004,03:47,1063.75,1063.75,1063.50,1063.50,0,16,16.00
03/10/2004,03:48,1063.50,1063.50,1063.25,1063.25,0,490,490.00
03/10/2004,03:49,1063.25,1063.25,1063.25,1063.25,0,86,86.00
03/10/2004,03:51,1063.25,1063.25,1063.25,1063.25,0,1,1.00
03/10/2004,03:52,1063.50,1063.50,1063.50,1063.50,1,0,1.00
03/10/2004,03:53,1063.25,1063.75,1063.25,1063.75,71,5,76.00
03/10/2004,03:54,1063.50,1063.50,1063.50,1063.50,0,5,5.00
03/10/2004,03:55,1063.50,1063.50,1063.50,1063.50,0,38,38.00
03/10/2004,03:56,1063.50,1063.50,1063.50,1063.50,0,12,12.00
03/10/2004,03:57,1063.50,1063.50,1063.50,1063.50,0,5,5.00
03/10/2004,03:58,1063.50,1063.50,1063.50,1063.50,0,2,2.00
03/10/2004,03:59,1063.75,1063.75,1063.75,1063.75,2,0,2.00
03/10/2004,04:00,1063.75,1063.75,1063.75,1063.75,2,0,2.00
03/10/2004,04:02,1063.50,1063.75,1063.50,1063.75,1,1,2.00
03/10/2004,04:03,1063.75,1063.75,1063.75,1063.75,100,0,100.00
03/10/2004,04:04,1063.75,1063.75,1063.75,1063.75,39,0,39.00
03/10/2004,04:05,1063.50,1063.50,1063.50,1063.50,0,1,1.00
03/10/2004,04:06,1063.50,1063.50,1063.50,1063.50,0,15,15.00
03/10/2004,04:07,1063.75,1063.75,1063.75,1063.75,10,0,10.00
03/10/2004,04:08,1063.75,1063.75,1063.75,1063.75,36,0,36.00
03/10/2004,04:10,1063.50,1063.50,1063.50,1063.50,0,17,17.00
03/10/2004,04:13,1063.75,1063.75,1063.50,1063.50,5,72,77.00
03/10/2004,04:15,1063.50,1063.50,1063.50,1063.50,0,15,15.00
03/10/2004,04:16,1063.50,1063.50,1063.50,1063.50,0,10,10.00
03/10/2004,04:17,1063.50,1063.50,1063.50,1063.50,0,62,62.00
03/10/2004,04:18,1063.50,1063.50,1063.50,1063.50,0,20,20.00
03/10/2004,04:20,1063.75,1063.75,1063.75,1063.75,1,0,1.00
03/10/2004,04:21,1063.50,1063.50,1063.50,1063.50,0,97,97.00
03/10/2004,04:22,1063.50,1063.75,1063.50,1063.75,29,41,70.00
03/10/2004,04:23,1063.50,1063.50,1063.50,1063.50,0,10,10.00
03/10/2004,04:24,1063.75,1063.75,1063.75,1063.75,1,0,1.00
03/10/2004,04:25,1063.75,1064.00,1063.75,1064.00,106,0,106.00
03/10/2004,04:26,1064.00,1064.25,1064.00,1064.00,77,4,81.00
03/10/2004,04:27,1064.00,1064.00,1064.00,1064.00,0,14,14.00
03/10/2004,04:28,1064.00,1064.00,1064.00,1064.00,0,2,2.00
03/10/2004,04:29,1064.00,1064.25,1064.00,1064.00,119,6,125.00
03/10/2004,04:32,1064.00,1064.25,1064.00,1064.25,2,4,6.00
03/10/2004,04:35,1064.00,1064.25,1064.00,1064.00,9,9,18.00
03/10/2004,04:36,1064.00,1064.00,1064.00,1064.00,0,11,11.00
03/10/2004,04:37,1064.25,1064.25,1064.25,1064.25,40,0,40.00
03/10/2004,04:38,1064.25,1064.50,1064.25,1064.25,83,10,93.00
03/10/2004,04:40,1064.25,1064.25,1064.25,1064.25,0,64,64.00
03/10/2004,04:41,1064.25,1064.25,1064.00,1064.25,14,17,31.00
03/10/2004,04:42,1064.00,1064.25,1064.00,1064.25,10,1,11.00
03/10/2004,04:43,1064.25,1064.25,1064.25,1064.25,15,0,15.00
03/10/2004,04:44,1064.25,1064.25,1064.25,1064.25,10,0,10.00
03/10/2004,04:45,1064.25,1064.25,1064.25,1064.25,24,0,24.00
03/10/2004,04:46,1064.25,1064.25,1064.25,1064.25,4,0,4.00
03/10/2004,04:48,1064.25,1064.50,1064.25,1064.25,11,2,13.00
03/10/2004,04:49,1064.25,1064.50,1064.25,1064.50,2,20,22.00
03/10/2004,04:50,1064.50,1064.50,1064.50,1064.50,60,0,60.00
03/10/2004,04:51,1064.50,1064.50,1064.50,1064.50,16,0,16.00
03/10/2004,04:52,1064.50,1064.50,1064.25,1064.25,11,2,13.00
03/10/2004,04:53,1064.50,1064.75,1064.50,1064.50,75,1,76.00
03/10/2004,04:54,1064.50,1064.50,1064.50,1064.50,0,5,5.00
03/10/2004,04:55,1064.75,1065.00,1064.50,1065.00,103,1,104.00
03/10/2004,04:56,1064.75,1065.00,1064.75,1064.75,4,3,7.00
03/10/2004,04:57,1064.50,1064.75,1064.50,1064.75,61,4,65.00
03/10/2004,04:58,1065.00,1065.00,1065.00,1065.00,1,0,1.00
03/10/2004,04:59,1064.75,1065.25,1064.75,1065.00,85,52,137.00
03/10/2004,05:00,1065.00,1065.00,1065.00,1065.00,0,63,63.00
03/10/2004,05:01,1065.00,1065.25,1065.00,1065.00,6,16,22.00
03/10/2004,05:02,1065.00,1065.00,1064.75,1064.75,0,98,98.00
03/10/2004,05:03,1064.75,1064.75,1064.75,1064.75,0,32,32.00
03/10/2004,05:05,1065.00,1065.00,1065.00,1065.00,10,0,10.00
03/10/2004,05:06,1065.00,1065.25,1065.00,1065.25,49,0,49.00
03/10/2004,05:07,1065.00,1065.00,1065.00,1065.00,0,4,4.00
03/10/2004,05:08,1065.00,1065.25,1065.00,1065.25,7,7,14.00
03/10/2004,05:09,1065.00,1065.00,1065.00,1065.00,0,74,74.00
03/10/2004,05:10,1065.00,1065.00,1064.75,1065.00,16,3,19.00
03/10/2004,05:11,1065.00,1065.00,1065.00,1065.00,5,0,5.00
03/10/2004,05:13,1065.00,1065.00,1065.00,1065.00,2,0,2.00
03/10/2004,05:14,1065.25,1065.25,1065.25,1065.25,75,0,75.00
03/10/2004,05:15,1065.25,1065.25,1065.00,1065.00,45,2,47.00
03/10/2004,05:16,1065.00,1065.25,1065.00,1065.25,185,2,187.00
03/10/2004,05:17,1065.25,1065.25,1065.25,1065.25,36,0,36.00
03/10/2004,05:18,1065.25,1065.25,1065.25,1065.25,11,0,11.00
03/10/2004,05:19,1065.00,1065.00,1064.75,1064.75,65,438,503.00
03/10/2004,05:20,1064.75,1065.00,1064.75,1065.00,26,5,31.00
03/10/2004,05:21,1065.00,1065.00,1065.00,1065.00,309,0,309.00
03/10/2004,05:22,1065.00,1065.00,1065.00,1065.00,7,0,7.00
03/10/2004,05:23,1065.00,1065.00,1064.75,1064.75,24,76,100.00
03/10/2004,05:24,1064.75,1065.00,1064.75,1064.75,22,104,126.00
03/10/2004,05:25,1064.75,1065.00,1064.75,1065.00,39,52,91.00
03/10/2004,05:26,1065.00,1065.00,1065.00,1065.00,56,0,56.00
03/10/2004,05:27,1065.00,1065.00,1065.00,1065.00,30,0,30.00
03/10/2004,05:28,1065.00,1065.00,1065.00,1065.00,28,0,28.00
03/10/2004,05:29,1065.00,1065.00,1065.00,1065.00,32,0,32.00
03/10/2004,05:30,1065.00,1065.50,1065.00,1065.25,35,4,39.00
03/10/2004,05:31,1065.50,1065.50,1065.50,1065.50,60,0,60.00
03/10/2004,05:32,1065.25,1065.25,1065.25,1065.25,0,4,4.00
03/10/2004,05:33,1065.25,1065.50,1065.25,1065.50,52,29,81.00
03/10/2004,05:34,1065.75,1065.75,1065.50,1065.75,163,1,164.00
03/10/2004,05:35,1065.75,1066.00,1065.75,1065.75,2,5,7.00
03/10/2004,05:36,1066.00,1066.00,1065.75,1065.75,4,9,13.00
03/10/2004,05:37,1065.75,1065.75,1065.75,1065.75,0,29,29.00
03/10/2004,05:38,1065.75,1065.75,1065.75,1065.75,0,4,4.00
03/10/2004,05:39,1066.00,1066.00,1065.75,1065.75,68,8,76.00
03/10/2004,05:40,1065.75,1065.75,1065.75,1065.75,0,13,13.00
03/10/2004,05:41,1065.75,1065.75,1065.75,1065.75,0,42,42.00
03/10/2004,05:42,1065.75,1065.75,1065.75,1065.75,0,17,17.00
03/10/2004,05:43,1065.75,1065.75,1065.75,1065.75,0,50,50.00
03/10/2004,05:44,1065.75,1065.75,1065.75,1065.75,0,37,37.00
03/10/2004,05:45,1065.75,1065.75,1065.75,1065.75,0,1,1.00
03/10/2004,05:46,1065.75,1065.75,1065.75,1065.75,0,43,43.00
03/10/2004,05:47,1065.75,1065.75,1065.75,1065.75,0,2,2.00
03/10/2004,05:48,1065.50,1065.50,1065.50,1065.50,0,2,2.00
03/10/2004,05:50,1065.50,1065.50,1065.50,1065.50,0,3,3.00
03/10/2004,05:51,1065.75,1065.75,1065.75,1065.75,16,0,16.00
03/10/2004,05:52,1065.75,1066.00,1065.75,1066.00,27,0,27.00
03/10/2004,05:53,1065.75,1065.75,1065.75,1065.75,0,39,39.00
03/10/2004,05:55,1065.50,1065.50,1065.50,1065.50,0,26,26.00
03/10/2004,05:56,1065.75,1065.75,1065.50,1065.50,1,32,33.00
03/10/2004,05:57,1065.50,1065.50,1065.50,1065.50,0,2,2.00
03/10/2004,05:58,1065.25,1065.50,1065.25,1065.50,1,53,54.00
03/10/2004,06:01,1065.25,1065.25,1065.25,1065.25,0,157,157.00
03/10/2004,06:02,1065.25,1065.25,1065.00,1065.00,1,33,34.00
03/10/2004,06:03,1065.00,1065.00,1064.75,1065.00,1,26,27.00
03/10/2004,06:04,1065.00,1065.00,1064.75,1064.75,53,1,54.00
03/10/2004,06:05,1064.75,1064.75,1064.75,1064.75,0,33,33.00
03/10/2004,06:06,1064.75,1065.00,1064.75,1064.75,5,64,69.00
03/10/2004,06:07,1065.00,1065.00,1065.00,1065.00,49,0,49.00
03/10/2004,06:08,1065.00,1065.00,1065.00,1065.00,6,0,6.00
03/10/2004,06:09,1064.75,1065.25,1064.75,1065.00,9,14,23.00
03/10/2004,06:10,1065.00,1065.00,1065.00,1065.00,0,7,7.00
03/10/2004,06:11,1065.00,1065.00,1064.75,1064.75,0,34,34.00
03/10/2004,06:13,1064.75,1064.75,1064.75,1064.75,0,6,6.00
03/10/2004,06:14,1064.75,1064.75,1064.50,1064.50,0,53,53.00
03/10/2004,06:15,1064.50,1064.75,1064.25,1064.25,6,47,53.00
03/10/2004,06:16,1064.25,1064.25,1064.25,1064.25,0,26,26.00
03/10/2004,06:17,1064.25,1064.50,1064.00,1064.25,9,78,87.00
03/10/2004,06:18,1064.50,1064.50,1064.25,1064.50,64,11,75.00
03/10/2004,06:19,1064.50,1064.50,1064.25,1064.25,11,123,134.00
03/10/2004,06:20,1064.25,1064.25,1064.25,1064.25,0,87,87.00
03/10/2004,06:21,1064.25,1064.25,1064.25,1064.25,0,40,40.00
03/10/2004,06:22,1064.25,1064.25,1064.00,1064.00,0,4,4.00
03/10/2004,06:23,1064.25,1064.25,1064.25,1064.25,25,0,25.00
03/10/2004,06:24,1064.25,1064.50,1064.25,1064.25,65,46,111.00
03/10/2004,06:25,1064.25,1064.50,1064.25,1064.25,11,88,99.00
03/10/2004,06:27,1064.25,1064.25,1064.25,1064.25,0,3,3.00
03/10/2004,06:28,1064.00,1064.00,1064.00,1064.00,0,16,16.00
03/10/2004,06:29,1064.00,1064.25,1064.00,1064.25,1,6,7.00
03/10/2004,06:30,1064.00,1064.00,1064.00,1064.00,0,10,10.00
03/10/2004,06:31,1064.00,1064.00,1064.00,1064.00,0,3,3.00
03/10/2004,06:32,1064.25,1064.50,1064.25,1064.25,106,5,111.00
03/10/2004,06:33,1064.50,1064.75,1064.50,1064.50,84,12,96.00
03/10/2004,06:35,1064.50,1065.00,1064.50,1065.00,182,1,183.00
03/10/2004,06:36,1064.75,1064.75,1064.50,1064.50,1,73,74.00
03/10/2004,06:37,1064.50,1064.75,1064.50,1064.75,4,2,6.00
03/10/2004,06:38,1064.50,1064.50,1064.50,1064.50,0,2,2.00
03/10/2004,06:39,1064.75,1065.00,1064.75,1064.75,28,10,38.00
03/10/2004,06:40,1064.75,1064.75,1064.75,1064.75,0,5,5.00
03/10/2004,06:41,1064.75,1064.75,1064.75,1064.75,0,13,13.00
03/10/2004,06:42,1064.75,1064.75,1064.75,1064.75,0,2,2.00
03/10/2004,06:43,1065.00,1065.00,1065.00,1065.00,2,0,2.00
03/10/2004,06:46,1064.75,1064.75,1064.75,1064.75,0,1,1.00
03/10/2004,06:47,1064.75,1064.75,1064.75,1064.75,0,11,11.00
03/10/2004,06:48,1064.75,1064.75,1064.50,1064.75,4,52,56.00
03/10/2004,06:49,1064.75,1064.75,1064.50,1064.50,53,1,54.00
03/10/2004,06:50,1064.75,1064.75,1064.50,1064.75,34,1,35.00
03/10/2004,06:51,1064.75,1064.75,1064.50,1064.50,2,18,20.00
03/10/2004,06:52,1064.50,1064.50,1064.25,1064.25,0,102,102.00
03/10/2004,06:53,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/10/2004,06:54,1064.25,1064.25,1064.00,1064.25,5,112,117.00
03/10/2004,06:55,1064.25,1064.25,1064.25,1064.25,43,0,43.00
03/10/2004,06:56,1064.50,1064.75,1064.50,1064.50,46,2,48.00
03/10/2004,06:57,1064.50,1064.50,1064.25,1064.50,39,16,55.00
03/10/2004,06:58,1064.50,1064.75,1064.50,1064.50,28,2,30.00
03/10/2004,06:59,1064.75,1064.75,1064.50,1064.50,3,6,9.00
03/10/2004,07:00,1064.50,1064.50,1064.50,1064.50,0,8,8.00
03/10/2004,07:01,1064.25,1064.50,1064.25,1064.50,15,3,18.00
03/10/2004,07:02,1064.50,1064.50,1064.50,1064.50,15,0,15.00
03/10/2004,07:03,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/10/2004,07:04,1064.75,1064.75,1064.50,1064.75,2,4,6.00
03/10/2004,07:05,1064.75,1064.75,1064.75,1064.75,1,0,1.00
03/10/2004,07:06,1064.75,1064.75,1064.75,1064.75,17,0,17.00
03/10/2004,07:07,1064.75,1065.00,1064.75,1064.75,14,10,24.00
03/10/2004,07:08,1064.75,1064.75,1064.50,1064.50,0,74,74.00
03/10/2004,07:09,1064.50,1064.50,1064.25,1064.50,5,100,105.00
03/10/2004,07:10,1064.25,1064.50,1064.25,1064.50,47,114,161.00
03/10/2004,07:11,1064.50,1064.50,1064.25,1064.50,12,2,14.00
03/10/2004,07:12,1064.25,1064.25,1064.25,1064.25,0,6,6.00
03/10/2004,07:13,1064.25,1064.50,1064.25,1064.50,32,1,33.00
03/10/2004,07:16,1064.50,1064.50,1064.50,1064.50,131,0,131.00
03/10/2004,07:17,1064.75,1064.75,1064.75,1064.75,1,0,1.00
03/10/2004,07:18,1064.75,1064.75,1064.50,1064.50,1,1,2.00
03/10/2004,07:19,1064.50,1064.50,1064.50,1064.50,0,8,8.00
03/10/2004,07:20,1064.50,1064.75,1064.50,1064.50,1,9,10.00
03/10/2004,07:21,1064.50,1064.50,1064.25,1064.50,83,80,163.00
03/10/2004,07:22,1064.50,1064.50,1064.25,1064.25,24,3,27.00
03/10/2004,07:23,1064.50,1064.50,1064.25,1064.50,4,2,6.00
03/10/2004,07:24,1064.25,1064.25,1064.25,1064.25,0,76,76.00
03/10/2004,07:25,1064.25,1064.25,1064.25,1064.25,0,50,50.00
03/10/2004,07:26,1064.25,1064.25,1064.25,1064.25,0,43,43.00
03/10/2004,07:27,1064.25,1064.25,1064.00,1064.00,0,14,14.00
03/10/2004,07:28,1064.25,1064.25,1063.75,1064.00,147,119,266.00
03/10/2004,07:29,1064.00,1064.25,1064.00,1064.00,3,82,85.00
03/10/2004,07:30,1064.00,1064.00,1063.00,1063.50,119,627,746.00
03/10/2004,07:31,1063.50,1063.50,1063.25,1063.25,134,48,182.00
03/10/2004,07:32,1063.50,1063.50,1062.75,1063.50,493,229,722.00
03/10/2004,07:33,1063.50,1063.75,1063.50,1063.75,90,183,273.00
03/10/2004,07:34,1063.50,1063.75,1063.50,1063.50,1,110,111.00
03/10/2004,07:35,1063.50,1063.75,1063.50,1063.50,1,147,148.00
03/10/2004,07:36,1063.75,1064.00,1063.50,1064.00,143,121,264.00
03/10/2004,07:37,1064.00,1064.25,1063.75,1064.25,187,73,260.00
03/10/2004,07:38,1064.00,1064.25,1064.00,1064.25,36,58,94.00
03/10/2004,07:39,1064.25,1064.50,1064.25,1064.50,325,15,340.00
03/10/2004,07:40,1064.25,1064.50,1064.25,1064.25,8,8,16.00
03/10/2004,07:41,1064.25,1064.50,1064.25,1064.50,11,4,15.00
03/10/2004,07:42,1064.50,1064.75,1064.50,1064.75,198,0,198.00
03/10/2004,07:43,1064.75,1065.00,1064.75,1064.75,105,95,200.00
03/10/2004,07:44,1064.75,1064.75,1064.25,1064.25,3,161,164.00
03/10/2004,07:45,1064.50,1064.75,1064.50,1064.50,91,21,112.00
03/10/2004,07:46,1064.50,1064.75,1064.25,1064.50,2,22,24.00
03/10/2004,07:47,1064.50,1064.75,1064.25,1064.75,18,9,27.00
03/10/2004,07:48,1064.50,1064.75,1064.50,1064.50,1,16,17.00
03/10/2004,07:49,1064.50,1064.50,1064.25,1064.25,0,134,134.00
03/10/2004,07:50,1064.25,1064.50,1064.00,1064.50,31,180,211.00
03/10/2004,07:51,1064.50,1064.50,1064.50,1064.50,61,0,61.00
03/10/2004,07:52,1064.50,1064.50,1064.50,1064.50,53,0,53.00
03/10/2004,07:53,1064.50,1064.50,1064.50,1064.50,47,0,47.00
03/10/2004,07:54,1064.25,1064.50,1064.25,1064.50,28,1,29.00
03/10/2004,07:55,1064.50,1064.50,1064.25,1064.25,18,10,28.00
03/10/2004,07:56,1064.50,1064.50,1064.50,1064.50,58,0,58.00
03/10/2004,07:57,1064.50,1064.75,1064.50,1064.50,26,1,27.00
03/10/2004,07:58,1064.50,1064.75,1064.50,1064.75,110,61,171.00
03/10/2004,07:59,1064.75,1064.75,1064.75,1064.75,6,0,6.00
03/10/2004,08:00,1064.75,1064.75,1064.25,1064.50,14,95,109.00
03/10/2004,08:01,1064.50,1064.75,1064.50,1064.75,80,0,80.00
03/10/2004,08:02,1064.75,1064.75,1064.50,1064.75,21,1,22.00
03/10/2004,08:03,1064.75,1065.00,1064.75,1064.75,66,22,88.00
03/10/2004,08:04,1064.75,1064.75,1064.75,1064.75,0,21,21.00
03/10/2004,08:05,1064.75,1064.75,1064.50,1064.50,1,4,5.00
03/10/2004,08:06,1064.75,1064.75,1064.50,1064.75,37,3,40.00
03/10/2004,08:07,1064.75,1064.75,1064.50,1064.50,12,14,26.00
03/10/2004,08:08,1064.75,1064.75,1064.75,1064.75,14,0,14.00
03/10/2004,08:09,1064.75,1064.75,1064.50,1064.75,15,3,18.00
03/10/2004,08:10,1064.75,1065.00,1064.75,1065.00,141,0,141.00
03/10/2004,08:11,1064.75,1065.00,1064.75,1065.00,1,4,5.00
03/10/2004,08:12,1065.00,1065.25,1065.00,1065.25,115,0,115.00
03/10/2004,08:13,1065.00,1065.25,1065.00,1065.25,100,20,120.00
03/10/2004,08:14,1065.00,1065.25,1065.00,1065.25,11,10,21.00
03/10/2004,08:15,1065.00,1065.25,1065.00,1065.25,262,3,265.00
03/10/2004,08:16,1065.25,1065.25,1065.00,1065.25,137,1,138.00
03/10/2004,08:17,1065.25,1065.25,1065.00,1065.25,12,31,43.00
03/10/2004,08:18,1065.25,1065.25,1065.00,1065.25,112,1,113.00
03/10/2004,08:19,1065.25,1065.25,1065.00,1065.25,37,26,63.00
03/10/2004,08:20,1065.25,1065.50,1065.00,1065.25,64,4,68.00
03/10/2004,08:21,1065.50,1065.50,1065.25,1065.50,11,13,24.00
03/10/2004,08:22,1065.25,1065.25,1065.25,1065.25,0,6,6.00
03/10/2004,08:23,1065.25,1065.50,1065.25,1065.50,39,20,59.00
03/10/2004,08:24,1065.50,1065.50,1065.25,1065.25,12,62,74.00
03/10/2004,08:25,1065.25,1065.50,1065.25,1065.25,6,10,16.00
03/10/2004,08:26,1065.25,1065.50,1065.25,1065.50,32,16,48.00
03/10/2004,08:27,1065.25,1065.50,1065.25,1065.50,143,27,170.00
03/10/2004,08:28,1065.50,1065.75,1065.25,1065.75,121,1,122.00
03/10/2004,08:29,1065.50,1065.75,1065.25,1065.50,52,54,106.00
03/10/2004,08:30,1065.25,1065.75,1065.25,1065.50,406,131,537.00
03/10/2004,08:31,1065.50,1065.75,1065.25,1065.25,386,133,519.00
03/10/2004,08:32,1065.25,1065.50,1065.00,1065.50,1274,642,1916.00
03/10/2004,08:33,1065.50,1065.50,1064.75,1064.75,576,2662,3238.00
03/10/2004,08:34,1064.75,1065.00,1064.75,1065.00,869,133,1002.00
03/10/2004,08:35,1065.00,1065.50,1064.75,1064.75,1066,1601,2667.00
03/10/2004,08:36,1064.75,1065.00,1064.50,1064.75,962,1141,2103.00
03/10/2004,08:37,1064.75,1065.00,1064.50,1065.00,1049,1127,2176.00
03/10/2004,08:38,1064.75,1065.00,1064.25,1064.25,911,1374,2285.00
03/10/2004,08:39,1064.25,1064.50,1063.50,1064.00,1479,3791,5270.00
03/10/2004,08:40,1064.00,1064.25,1063.50,1063.75,714,813,1527.00
03/10/2004,08:41,1063.75,1064.25,1063.75,1064.00,880,947,1827.00
03/10/2004,08:42,1064.00,1064.50,1064.00,1064.50,1108,1375,2483.00
03/10/2004,08:43,1064.50,1064.75,1064.00,1064.50,894,547,1441.00
03/10/2004,08:44,1064.50,1064.75,1064.25,1064.25,1060,1163,2223.00
03/10/2004,08:45,1064.50,1064.50,1063.25,1063.50,993,2707,3700.00
03/10/2004,08:46,1063.50,1063.75,1063.25,1063.50,778,2789,3567.00
03/10/2004,08:47,1063.50,1063.50,1062.25,1062.50,1938,3661,5599.00
03/10/2004,08:48,1062.50,1063.00,1062.25,1063.00,1668,719,2387.00
03/10/2004,08:49,1062.75,1063.00,1062.75,1063.00,565,888,1453.00
03/10/2004,08:50,1063.00,1063.25,1062.75,1063.25,1310,342,1652.00
03/10/2004,08:51,1063.25,1063.50,1062.50,1063.00,1235,938,2173.00
03/10/2004,08:52,1063.25,1063.75,1063.00,1063.75,1103,131,1234.00
03/10/2004,08:53,1063.75,1064.00,1063.25,1064.00,2219,1299,3518.00
03/10/2004,08:54,1064.00,1064.25,1063.75,1064.00,1153,1145,2298.00
03/10/2004,08:55,1064.00,1064.25,1063.75,1063.75,334,484,818.00
03/10/2004,08:56,1063.75,1064.00,1063.00,1063.00,142,1369,1511.00
03/10/2004,08:57,1063.00,1063.25,1062.75,1063.25,596,573,1169.00
03/10/2004,08:58,1063.00,1063.25,1063.00,1063.25,139,538,677.00
03/10/2004,08:59,1063.00,1063.25,1063.00,1063.25,160,218,378.00
03/10/2004,09:00,1063.25,1063.75,1063.00,1063.75,943,22,965.00
03/10/2004,09:01,1063.75,1063.75,1062.75,1062.75,399,1147,1546.00
03/10/2004,09:02,1062.75,1063.00,1061.25,1061.25,825,4006,4831.00
03/10/2004,09:03,1061.50,1061.75,1060.75,1061.00,1561,3463,5024.00
03/10/2004,09:04,1061.00,1062.00,1060.75,1061.75,2308,3256,5564.00
03/10/2004,09:05,1061.75,1062.00,1061.25,1061.50,1076,1100,2176.00
03/10/2004,09:06,1061.25,1062.00,1061.00,1061.25,1065,1901,2966.00
03/10/2004,09:07,1061.50,1062.75,1061.25,1062.50,2918,484,3402.00
03/10/2004,09:08,1062.50,1062.75,1062.25,1062.50,1263,962,2225.00
03/10/2004,09:09,1062.50,1063.00,1062.25,1062.25,635,1072,1707.00
03/10/2004,09:10,1062.25,1063.00,1062.25,1062.50,535,327,862.00
03/10/2004,09:11,1062.50,1062.75,1062.00,1062.00,172,1086,1258.00
03/10/2004,09:12,1062.00,1062.25,1060.75,1060.75,1083,4119,5202.00
03/10/2004,09:13,1060.75,1061.75,1060.75,1061.50,2307,1967,4274.00
03/10/2004,09:14,1061.50,1062.00,1060.75,1061.00,1799,3537,5336.00
03/10/2004,09:15,1061.00,1062.00,1061.00,1061.25,1232,808,2040.00
03/10/2004,09:16,1061.50,1061.50,1061.00,1061.00,283,729,1012.00
03/10/2004,09:17,1061.00,1061.50,1060.75,1061.25,871,743,1614.00
03/10/2004,09:18,1061.25,1062.00,1061.25,1061.50,1796,862,2658.00
03/10/2004,09:19,1061.50,1061.50,1060.25,1061.00,1732,3458,5190.00
03/10/2004,09:20,1061.25,1062.25,1061.00,1062.00,2852,1504,4356.00
03/10/2004,09:21,1061.75,1062.50,1061.75,1062.25,1569,1319,2888.00
03/10/2004,09:22,1062.25,1063.00,1062.00,1062.50,3081,1126,4207.00
03/10/2004,09:23,1062.50,1062.75,1062.25,1062.50,585,429,1014.00
03/10/2004,09:24,1062.50,1062.75,1062.25,1062.50,535,271,806.00
03/10/2004,09:25,1062.50,1063.00,1062.50,1062.75,708,621,1329.00
03/10/2004,09:26,1062.75,1063.25,1062.50,1062.75,2148,2190,4338.00
03/10/2004,09:27,1062.75,1063.25,1062.75,1062.75,2095,691,2786.00
03/10/2004,09:28,1063.00,1063.75,1063.00,1063.75,2910,555,3465.00
03/10/2004,09:29,1063.75,1063.75,1063.00,1063.50,1077,1884,2961.00
03/10/2004,09:30,1063.25,1064.25,1063.25,1064.25,2068,818,2886.00
03/10/2004,09:31,1064.25,1065.00,1064.00,1064.75,5277,3817,9094.00
03/10/2004,09:32,1064.75,1065.25,1064.50,1065.00,1721,730,2451.00
03/10/2004,09:33,1065.00,1065.00,1064.75,1064.75,1042,692,1734.00
03/10/2004,09:34,1064.75,1065.25,1064.50,1064.75,1619,1186,2805.00
03/10/2004,09:35,1064.75,1065.25,1064.25,1064.50,1145,1722,2867.00
03/10/2004,09:36,1064.75,1065.00,1064.00,1064.00,635,2882,3517.00
03/10/2004,09:37,1064.00,1064.25,1063.75,1064.25,709,803,1512.00
03/10/2004,09:38,1064.25,1064.50,1064.00,1064.50,759,402,1161.00
03/10/2004,09:39,1064.50,1065.00,1064.25,1064.75,1068,571,1639.00
03/10/2004,09:40,1064.75,1064.75,1064.00,1064.25,901,1626,2527.00
03/10/2004,09:41,1064.50,1065.00,1064.25,1064.50,313,404,717.00
03/10/2004,09:42,1064.50,1064.75,1064.25,1064.50,1259,162,1421.00
03/10/2004,09:43,1064.50,1064.50,1064.25,1064.25,727,138,865.00
03/10/2004,09:44,1064.50,1064.50,1064.25,1064.50,90,656,746.00
03/10/2004,09:45,1064.25,1064.50,1064.00,1064.00,539,438,977.00
03/10/2004,09:46,1064.00,1064.25,1063.50,1064.00,1063,1345,2408.00
03/10/2004,09:47,1064.00,1064.75,1064.00,1064.50,815,200,1015.00
03/10/2004,09:48,1064.75,1065.25,1064.50,1064.75,3407,2173,5580.00
03/10/2004,09:49,1064.75,1065.75,1064.50,1065.00,2616,1802,4418.00
03/10/2004,09:50,1065.00,1065.00,1064.00,1064.50,1222,2865,4087.00
03/10/2004,09:51,1064.50,1065.00,1064.25,1064.25,354,1601,1955.00
03/10/2004,09:52,1064.25,1064.25,1064.00,1064.00,222,128,350.00
03/10/2004,09:53,1064.00,1064.75,1064.00,1064.75,960,114,1074.00
03/10/2004,09:54,1064.75,1064.75,1063.75,1064.00,396,1851,2247.00
03/10/2004,09:55,1064.00,1064.50,1063.75,1064.25,943,251,1194.00
03/10/2004,09:56,1064.25,1064.50,1064.00,1064.25,205,252,457.00
03/10/2004,09:57,1064.00,1064.00,1063.75,1063.75,115,544,659.00
03/10/2004,09:58,1063.75,1064.00,1063.75,1063.75,572,1128,1700.00
03/10/2004,09:59,1064.00,1064.50,1063.75,1063.75,699,674,1373.00
03/10/2004,10:00,1063.75,1064.00,1063.50,1063.75,400,826,1226.00
03/10/2004,10:01,1063.75,1064.00,1063.50,1063.75,229,77,306.00
03/10/2004,10:02,1063.75,1064.25,1063.75,1064.25,679,20,699.00
03/10/2004,10:03,1064.25,1064.75,1064.00,1064.50,886,63,949.00
03/10/2004,10:04,1064.50,1065.00,1064.50,1064.75,1028,48,1076.00
03/10/2004,10:05,1065.00,1065.00,1064.50,1064.75,429,226,655.00
03/10/2004,10:06,1065.00,1065.00,1064.50,1064.50,101,448,549.00
03/10/2004,10:07,1064.50,1064.50,1064.00,1064.25,401,1252,1653.00
03/10/2004,10:08,1064.25,1065.00,1064.25,1064.75,1382,410,1792.00
03/10/2004,10:09,1065.00,1065.00,1064.25,1064.50,297,820,1117.00
03/10/2004,10:10,1064.50,1064.75,1064.25,1064.75,273,310,583.00
03/10/2004,10:11,1064.75,1065.00,1064.50,1065.00,530,87,617.00
03/10/2004,10:12,1064.75,1065.00,1064.50,1064.50,88,362,450.00
03/10/2004,10:13,1064.75,1064.75,1064.00,1064.25,66,934,1000.00
03/10/2004,10:14,1064.25,1064.50,1064.00,1064.25,32,422,454.00
03/10/2004,10:15,1064.25,1064.50,1064.00,1064.50,1157,236,1393.00
03/10/2004,10:16,1064.50,1064.50,1064.25,1064.25,28,321,349.00
03/10/2004,10:17,1064.50,1064.50,1064.25,1064.25,11,251,262.00
03/10/2004,10:18,1064.50,1064.50,1064.00,1064.00,141,2465,2606.00
03/10/2004,10:19,1064.00,1064.50,1063.75,1064.00,825,1519,2344.00
03/10/2004,10:20,1064.00,1064.50,1063.75,1064.25,1364,702,2066.00
03/10/2004,10:21,1064.25,1064.25,1064.00,1064.25,313,9,322.00
03/10/2004,10:22,1064.25,1064.50,1064.00,1064.25,244,180,424.00
03/10/2004,10:23,1064.25,1064.50,1064.25,1064.50,111,0,111.00
03/10/2004,10:24,1064.50,1064.75,1064.50,1064.75,481,59,540.00
03/10/2004,10:25,1064.75,1064.75,1063.75,1063.75,82,1070,1152.00
03/10/2004,10:26,1063.75,1064.00,1063.75,1063.75,109,404,513.00
03/10/2004,10:27,1063.75,1063.75,1063.50,1063.50,81,1168,1249.00
03/10/2004,10:28,1063.50,1063.75,1062.75,1063.00,496,2999,3495.00
03/10/2004,10:29,1063.25,1063.25,1062.75,1063.00,545,273,818.00
03/10/2004,10:30,1063.25,1063.25,1063.00,1063.00,131,108,239.00
03/10/2004,10:31,1063.25,1063.50,1063.00,1063.25,856,215,1071.00
03/10/2004,10:32,1063.25,1063.25,1062.75,1063.00,976,709,1685.00
03/10/2004,10:33,1063.00,1063.00,1062.25,1062.50,1063,3507,4570.00
03/10/2004,10:34,1062.50,1062.75,1062.50,1062.75,878,64,942.00
03/10/2004,10:35,1062.75,1063.00,1062.25,1062.50,618,1325,1943.00
03/10/2004,10:36,1062.25,1062.50,1061.50,1062.00,1923,3219,5142.00
03/10/2004,10:37,1062.25,1062.50,1061.75,1062.25,1628,1700,3328.00
03/10/2004,10:38,1062.25,1062.75,1062.25,1062.50,713,360,1073.00
03/10/2004,10:39,1062.50,1062.75,1062.25,1062.50,357,590,947.00
03/10/2004,10:40,1062.25,1062.50,1061.75,1062.25,1361,1706,3067.00
03/10/2004,10:41,1062.25,1062.50,1061.75,1062.25,833,1330,2163.00
03/10/2004,10:42,1062.25,1062.50,1062.00,1062.25,197,626,823.00
03/10/2004,10:43,1062.25,1062.75,1061.75,1062.75,1755,1037,2792.00
03/10/2004,10:44,1063.00,1063.00,1062.25,1062.50,942,1222,2164.00
03/10/2004,10:45,1062.75,1062.75,1062.25,1062.50,281,124,405.00
03/10/2004,10:46,1062.50,1062.75,1062.25,1062.50,58,227,285.00
03/10/2004,10:47,1062.50,1062.75,1062.50,1062.50,168,18,186.00
03/10/2004,10:48,1062.75,1062.75,1062.25,1062.50,244,285,529.00
03/10/2004,10:49,1062.50,1062.50,1062.00,1062.00,331,336,667.00
03/10/2004,10:50,1062.00,1062.25,1061.75,1062.00,52,577,629.00
03/10/2004,10:51,1061.75,1062.25,1061.75,1062.25,220,111,331.00
03/10/2004,10:52,1062.00,1062.25,1061.75,1062.25,469,269,738.00
03/10/2004,10:53,1062.25,1062.50,1062.00,1062.25,113,255,368.00
03/10/2004,10:54,1062.25,1062.25,1061.25,1061.25,599,1995,2594.00
03/10/2004,10:55,1061.25,1062.25,1061.00,1062.00,1569,1206,2775.00
03/10/2004,10:56,1062.00,1062.00,1061.25,1061.50,679,759,1438.00
03/10/2004,10:57,1061.50,1062.00,1061.50,1061.50,411,406,817.00
03/10/2004,10:58,1061.50,1062.00,1061.50,1062.00,96,378,474.00
03/10/2004,10:59,1062.00,1062.25,1061.75,1062.00,420,163,583.00
03/10/2004,11:00,1062.25,1062.25,1061.75,1062.25,339,284,623.00
03/10/2004,11:01,1062.25,1062.25,1062.00,1062.25,444,108,552.00
03/10/2004,11:02,1062.25,1062.25,1061.00,1061.00,272,2061,2333.00
03/10/2004,11:03,1061.00,1062.00,1060.75,1062.00,1162,777,1939.00
03/10/2004,11:04,1061.75,1062.25,1061.75,1062.25,422,120,542.00
03/10/2004,11:05,1062.25,1062.50,1062.00,1062.25,907,542,1449.00
03/10/2004,11:06,1062.25,1062.50,1061.75,1062.00,238,507,745.00
03/10/2004,11:07,1062.00,1062.25,1061.00,1061.00,117,1675,1792.00
03/10/2004,11:08,1061.00,1061.75,1061.00,1061.50,927,911,1838.00
03/10/2004,11:09,1061.50,1062.00,1061.25,1061.75,590,278,868.00
03/10/2004,11:10,1061.75,1062.25,1061.50,1062.00,1085,143,1228.00
03/10/2004,11:11,1062.00,1062.00,1061.75,1062.00,417,75,492.00
03/10/2004,11:12,1061.75,1062.00,1061.75,1062.00,18,138,156.00
03/10/2004,11:13,1061.75,1062.25,1061.75,1062.00,288,28,316.00
03/10/2004,11:14,1062.25,1062.50,1062.00,1062.50,613,21,634.00
03/10/2004,11:15,1062.25,1062.50,1062.25,1062.50,53,128,181.00
03/10/2004,11:16,1062.50,1062.50,1062.25,1062.25,193,14,207.00
03/10/2004,11:17,1062.25,1062.50,1062.00,1062.25,79,268,347.00
03/10/2004,11:18,1062.25,1062.50,1062.00,1062.25,584,271,855.00
03/10/2004,11:19,1062.25,1062.50,1062.00,1062.25,108,306,414.00
03/10/2004,11:20,1062.25,1062.50,1062.00,1062.25,192,34,226.00
03/10/2004,11:21,1062.00,1062.25,1061.75,1062.00,40,156,196.00
03/10/2004,11:22,1061.75,1062.00,1061.75,1062.00,94,567,661.00
03/10/2004,11:23,1062.00,1062.00,1061.50,1061.75,385,506,891.00
03/10/2004,11:24,1061.75,1062.00,1061.25,1062.00,805,625,1430.00
03/10/2004,11:25,1062.00,1062.25,1061.75,1062.25,390,434,824.00
03/10/2004,11:26,1062.25,1062.25,1062.00,1062.25,12,41,53.00
03/10/2004,11:27,1062.25,1062.25,1062.00,1062.00,31,41,72.00
03/10/2004,11:28,1062.25,1062.25,1062.00,1062.00,17,201,218.00
03/10/2004,11:29,1061.75,1062.00,1061.50,1061.75,183,569,752.00
03/10/2004,11:30,1061.50,1061.75,1061.25,1061.50,335,629,964.00
03/10/2004,11:31,1061.75,1061.75,1061.25,1061.25,30,833,863.00
03/10/2004,11:32,1061.25,1061.25,1061.00,1061.00,86,273,359.00
03/10/2004,11:33,1061.00,1061.50,1060.50,1061.25,1234,1919,3153.00
03/10/2004,11:34,1061.00,1061.25,1060.50,1061.00,100,1056,1156.00
03/10/2004,11:35,1060.75,1061.25,1060.75,1061.00,138,156,294.00
03/10/2004,11:36,1061.00,1061.25,1060.75,1061.25,266,331,597.00
03/10/2004,11:37,1061.25,1061.50,1060.75,1061.00,1008,608,1616.00
03/10/2004,11:38,1061.00,1061.25,1061.00,1061.25,174,5,179.00
03/10/2004,11:39,1061.25,1061.25,1060.75,1061.00,173,253,426.00
03/10/2004,11:40,1061.00,1061.00,1060.25,1060.25,560,2097,2657.00
03/10/2004,11:41,1060.50,1061.25,1060.25,1061.25,1520,549,2069.00
03/10/2004,11:42,1061.00,1062.00,1061.00,1062.00,2293,59,2352.00
03/10/2004,11:43,1061.75,1062.00,1061.50,1061.75,1291,509,1800.00
03/10/2004,11:44,1061.75,1062.25,1061.50,1062.25,1649,599,2248.00
03/10/2004,11:45,1062.00,1062.50,1062.00,1062.50,1771,130,1901.00
03/10/2004,11:46,1062.50,1062.50,1062.00,1062.25,392,642,1034.00
03/10/2004,11:47,1062.25,1062.50,1062.00,1062.00,33,256,289.00
03/10/2004,11:48,1062.00,1062.25,1061.75,1061.75,2,234,236.00
03/10/2004,11:49,1061.75,1062.00,1061.75,1061.75,9,368,377.00
03/10/2004,11:50,1061.75,1062.00,1061.75,1061.75,322,516,838.00
03/10/2004,11:51,1061.75,1062.25,1061.75,1062.00,359,83,442.00
03/10/2004,11:52,1062.00,1062.25,1062.00,1062.00,101,24,125.00
03/10/2004,11:53,1062.00,1062.25,1061.75,1061.75,22,523,545.00
03/10/2004,11:54,1061.75,1062.25,1061.50,1062.00,324,78,402.00
03/10/2004,11:55,1062.00,1062.00,1061.75,1061.75,112,19,131.00
03/10/2004,11:56,1061.75,1062.00,1061.50,1061.50,17,130,147.00
03/10/2004,11:57,1061.50,1061.75,1061.50,1061.75,30,12,42.00
03/10/2004,11:58,1061.75,1061.75,1061.25,1061.25,40,318,358.00
03/10/2004,11:59,1061.25,1061.75,1061.25,1061.50,226,17,243.00
03/10/2004,12:00,1061.75,1062.25,1061.75,1062.25,1157,30,1187.00
03/10/2004,12:01,1062.25,1062.25,1061.75,1062.00,978,140,1118.00
03/10/2004,12:02,1062.00,1062.25,1062.00,1062.00,14,107,121.00
03/10/2004,12:03,1062.00,1062.25,1061.50,1061.50,190,571,761.00
03/10/2004,12:04,1061.50,1061.75,1061.50,1061.75,545,334,879.00
03/10/2004,12:05,1061.75,1061.75,1061.50,1061.50,285,97,382.00
03/10/2004,12:06,1061.50,1061.50,1059.75,1060.00,790,4688,5478.00
03/10/2004,12:07,1060.00,1060.25,1059.50,1059.75,2212,3995,6207.00
03/10/2004,12:08,1059.75,1060.00,1059.50,1060.00,945,1509,2454.00
03/10/2004,12:09,1060.00,1060.00,1059.50,1059.75,480,1210,1690.00
03/10/2004,12:10,1059.75,1060.00,1059.50,1059.75,1970,1280,3250.00
03/10/2004,12:11,1059.50,1059.75,1059.25,1059.25,653,1955,2608.00
03/10/2004,12:12,1059.25,1059.50,1058.50,1058.50,1005,3487,4492.00
03/10/2004,12:13,1058.75,1059.25,1058.50,1059.25,1802,536,2338.00
03/10/2004,12:14,1059.25,1059.50,1059.00,1059.25,1979,689,2668.00
03/10/2004,12:15,1059.00,1059.75,1059.00,1059.25,1350,770,2120.00
03/10/2004,12:16,1059.25,1059.50,1059.25,1059.25,548,743,1291.00
03/10/2004,12:17,1059.25,1059.25,1058.75,1059.00,204,708,912.00
03/10/2004,12:18,1059.00,1059.00,1058.50,1058.75,403,861,1264.00
03/10/2004,12:19,1058.75,1058.75,1058.00,1058.50,829,2399,3228.00
03/10/2004,12:20,1058.25,1058.50,1057.00,1057.00,2588,6562,9150.00
03/10/2004,12:21,1057.25,1057.50,1057.00,1057.25,2516,3757,6273.00
03/10/2004,12:22,1057.25,1057.75,1057.25,1057.50,2058,1059,3117.00
03/10/2004,12:23,1057.50,1057.75,1057.25,1057.50,1279,1557,2836.00
03/10/2004,12:24,1057.50,1057.75,1056.50,1056.75,1182,3207,4389.00
03/10/2004,12:25,1056.50,1057.50,1056.50,1057.25,2718,967,3685.00
03/10/2004,12:26,1057.25,1057.25,1056.75,1057.25,1094,337,1431.00
03/10/2004,12:27,1057.25,1057.25,1057.00,1057.25,564,146,710.00
03/10/2004,12:28,1057.25,1057.75,1057.25,1057.75,2195,285,2480.00
03/10/2004,12:29,1057.50,1057.75,1057.25,1057.75,1107,859,1966.00
03/10/2004,12:30,1057.75,1057.75,1057.25,1057.25,1003,984,1987.00
03/10/2004,12:31,1057.50,1057.75,1057.25,1057.50,1451,510,1961.00
03/10/2004,12:32,1057.75,1057.75,1057.50,1057.75,81,402,483.00
03/10/2004,12:33,1057.50,1057.75,1057.50,1057.75,121,518,639.00
03/10/2004,12:34,1057.50,1058.00,1057.50,1058.00,2788,133,2921.00
03/10/2004,12:35,1058.00,1058.25,1057.75,1058.25,1758,24,1782.00
03/10/2004,12:36,1058.25,1058.50,1058.00,1058.25,985,268,1253.00
03/10/2004,12:37,1058.50,1058.50,1058.25,1058.25,261,47,308.00
03/10/2004,12:38,1058.50,1058.50,1058.00,1058.50,1731,759,2490.00
03/10/2004,12:39,1058.50,1058.75,1058.25,1058.25,363,356,719.00
03/10/2004,12:40,1058.50,1058.50,1058.00,1058.00,144,686,830.00
03/10/2004,12:41,1058.00,1058.25,1058.00,1058.00,55,625,680.00
03/10/2004,12:42,1058.00,1058.25,1058.00,1058.00,221,1360,1581.00
03/10/2004,12:43,1058.25,1058.25,1057.75,1057.75,57,668,725.00
03/10/2004,12:44,1057.75,1058.00,1057.75,1057.75,663,209,872.00
03/10/2004,12:45,1057.75,1058.25,1057.25,1057.50,552,1020,1572.00
03/10/2004,12:46,1057.50,1057.50,1057.00,1057.00,238,1753,1991.00
03/10/2004,12:47,1057.00,1057.25,1056.50,1056.50,267,1590,1857.00
03/10/2004,12:48,1056.75,1057.00,1055.25,1055.50,1932,6571,8503.00
03/10/2004,12:49,1055.75,1055.75,1054.75,1055.50,2107,3664,5771.00
03/10/2004,12:50,1055.50,1056.25,1055.50,1055.75,2510,1139,3649.00
03/10/2004,12:51,1056.00,1056.00,1055.50,1055.75,1236,1208,2444.00
03/10/2004,12:52,1055.75,1055.75,1055.25,1055.50,554,2070,2624.00
03/10/2004,12:53,1055.50,1056.00,1055.25,1056.00,1089,363,1452.00
03/10/2004,12:54,1056.00,1056.50,1055.50,1056.50,1298,754,2052.00
03/10/2004,12:55,1056.50,1056.75,1056.25,1056.75,2408,493,2901.00
03/10/2004,12:56,1056.75,1057.25,1056.50,1056.75,1839,891,2730.00
03/10/2004,12:57,1056.75,1056.75,1056.25,1056.50,902,829,1731.00
03/10/2004,12:58,1056.50,1056.75,1056.25,1056.50,1402,622,2024.00
03/10/2004,12:59,1056.50,1056.75,1056.25,1056.50,380,2236,2616.00
03/10/2004,13:00,1056.50,1056.50,1056.00,1056.00,525,630,1155.00
03/10/2004,13:01,1056.00,1056.50,1056.00,1056.25,394,407,801.00
03/10/2004,13:02,1056.25,1056.50,1056.25,1056.50,131,79,210.00
03/10/2004,13:03,1056.50,1057.25,1056.25,1057.00,1675,1171,2846.00
03/10/2004,13:04,1057.00,1057.50,1056.75,1057.50,2387,370,2757.00
03/10/2004,13:05,1057.50,1057.75,1057.25,1057.25,1130,881,2011.00
03/10/2004,13:06,1057.50,1057.50,1057.00,1057.50,680,1036,1716.00
03/10/2004,13:07,1057.50,1057.75,1057.25,1057.75,607,143,750.00
03/10/2004,13:08,1057.50,1057.75,1057.25,1057.25,166,234,400.00
03/10/2004,13:09,1057.25,1057.50,1057.00,1057.00,157,515,672.00
03/10/2004,13:10,1057.00,1057.25,1057.00,1057.25,325,111,436.00
03/10/2004,13:11,1057.25,1057.50,1057.00,1057.25,177,519,696.00
03/10/2004,13:12,1057.25,1057.50,1057.00,1057.25,119,292,411.00
03/10/2004,13:13,1057.00,1057.25,1056.50,1056.50,56,1980,2036.00
03/10/2004,13:14,1056.50,1057.25,1056.50,1057.00,1228,268,1496.00
03/10/2004,13:15,1057.25,1057.25,1056.75,1057.00,137,936,1073.00
03/10/2004,13:16,1057.00,1057.50,1056.75,1057.50,920,316,1236.00
03/10/2004,13:17,1057.50,1057.50,1057.25,1057.25,112,445,557.00
03/10/2004,13:18,1057.25,1057.25,1057.00,1057.25,700,115,815.00
03/10/2004,13:19,1057.25,1058.00,1057.00,1057.75,2571,685,3256.00
03/10/2004,13:20,1057.75,1057.75,1057.25,1057.50,462,658,1120.00
03/10/2004,13:21,1057.25,1057.75,1057.00,1057.25,635,985,1620.00
03/10/2004,13:22,1057.25,1057.50,1056.75,1056.75,474,1042,1516.00
03/10/2004,13:23,1056.75,1057.00,1056.75,1056.75,510,1001,1511.00
03/10/2004,13:24,1056.75,1057.50,1056.75,1057.25,1533,726,2259.00
03/10/2004,13:25,1057.25,1057.50,1057.25,1057.25,729,322,1051.00
03/10/2004,13:26,1057.25,1057.25,1057.00,1057.00,37,543,580.00
03/10/2004,13:27,1057.00,1057.00,1056.75,1056.75,323,602,925.00
03/10/2004,13:28,1056.75,1056.75,1056.00,1056.00,302,1786,2088.00
03/10/2004,13:29,1056.00,1056.25,1055.50,1055.75,891,2732,3623.00
03/10/2004,13:30,1055.75,1056.25,1055.25,1056.00,1114,1441,2555.00
03/10/2004,13:31,1056.00,1056.25,1056.00,1056.25,289,139,428.00
03/10/2004,13:32,1056.00,1056.25,1055.50,1055.50,481,1514,1995.00
03/10/2004,13:33,1055.50,1056.00,1054.75,1055.25,1949,2632,4581.00
03/10/2004,13:34,1055.50,1056.00,1055.25,1056.00,1589,1139,2728.00
03/10/2004,13:35,1056.00,1056.50,1055.75,1056.25,1545,1199,2744.00
03/10/2004,13:36,1056.25,1057.25,1056.25,1056.75,2605,290,2895.00
03/10/2004,13:37,1057.00,1057.25,1056.75,1057.25,1150,51,1201.00
03/10/2004,13:38,1057.00,1057.25,1056.75,1057.00,151,374,525.00
03/10/2004,13:39,1056.75,1057.25,1056.50,1056.75,497,1213,1710.00
03/10/2004,13:40,1056.50,1057.00,1056.25,1056.50,872,1144,2016.00
03/10/2004,13:41,1056.50,1056.75,1056.25,1056.50,172,234,406.00
03/10/2004,13:42,1056.50,1056.75,1056.25,1056.25,217,285,502.00
03/10/2004,13:43,1056.25,1056.50,1056.00,1056.25,306,901,1207.00
03/10/2004,13:44,1056.25,1056.25,1055.75,1056.00,289,482,771.00
03/10/2004,13:45,1056.00,1056.75,1056.00,1056.75,865,166,1031.00
03/10/2004,13:46,1056.75,1056.75,1056.25,1056.25,152,388,540.00
03/10/2004,13:47,1056.50,1057.25,1056.25,1057.25,1942,181,2123.00
03/10/2004,13:48,1057.25,1057.50,1056.75,1057.25,587,939,1526.00
03/10/2004,13:49,1057.50,1057.50,1056.75,1057.00,989,595,1584.00
03/10/2004,13:50,1057.00,1057.00,1056.25,1056.25,177,1337,1514.00
03/10/2004,13:51,1056.25,1056.50,1056.00,1056.50,362,291,653.00
03/10/2004,13:52,1056.50,1056.50,1055.75,1055.75,206,913,1119.00
03/10/2004,13:53,1056.00,1056.50,1055.75,1056.25,257,35,292.00
03/10/2004,13:54,1056.25,1056.50,1056.00,1056.25,53,597,650.00
03/10/2004,13:55,1056.00,1056.50,1056.00,1056.50,280,237,517.00
03/10/2004,13:56,1056.25,1056.50,1056.00,1056.25,151,323,474.00
03/10/2004,13:57,1056.25,1056.50,1056.25,1056.25,548,62,610.00
03/10/2004,13:58,1056.25,1056.25,1055.25,1056.00,844,2409,3253.00
03/10/2004,13:59,1056.00,1056.25,1055.75,1055.75,236,705,941.00
03/10/2004,14:00,1056.00,1056.00,1055.50,1055.75,440,557,997.00
03/10/2004,14:01,1055.75,1056.50,1055.75,1056.50,2410,261,2671.00
03/10/2004,14:02,1056.50,1056.50,1055.50,1055.75,446,1691,2137.00
03/10/2004,14:03,1055.75,1056.00,1055.25,1055.25,1024,735,1759.00
03/10/2004,14:04,1055.25,1055.75,1055.00,1055.25,606,1825,2431.00
03/10/2004,14:05,1055.25,1055.25,1054.50,1054.75,212,2352,2564.00
03/10/2004,14:06,1054.75,1055.25,1054.50,1055.00,2262,1835,4097.00
03/10/2004,14:07,1055.25,1055.25,1054.50,1055.00,724,2424,3148.00
03/10/2004,14:08,1054.75,1055.00,1054.25,1055.00,1806,1790,3596.00
03/10/2004,14:09,1055.00,1055.00,1053.25,1053.25,454,4724,5178.00
03/10/2004,14:10,1053.25,1053.75,1053.25,1053.50,2070,2897,4967.00
03/10/2004,14:11,1053.25,1053.75,1053.25,1053.50,1877,1291,3168.00
03/10/2004,14:12,1053.50,1053.75,1053.00,1053.50,3373,2706,6079.00
03/10/2004,14:13,1053.50,1053.75,1053.25,1053.50,432,768,1200.00
03/10/2004,14:14,1053.50,1054.00,1053.50,1053.50,1028,469,1497.00
03/10/2004,14:15,1053.75,1054.00,1053.50,1053.75,593,689,1282.00
03/10/2004,14:16,1054.00,1054.00,1053.75,1054.00,152,103,255.00
03/10/2004,14:17,1054.00,1054.00,1053.00,1053.00,201,3435,3636.00
03/10/2004,14:18,1053.00,1053.25,1052.25,1052.25,967,4360,5327.00
03/10/2004,14:19,1052.25,1052.75,1052.00,1052.25,1503,2597,4100.00
03/10/2004,14:20,1052.25,1052.50,1051.00,1051.25,1947,4397,6344.00
03/10/2004,14:21,1051.25,1051.50,1050.50,1050.50,2500,5228,7728.00
03/10/2004,14:22,1050.75,1051.25,1050.50,1051.00,1374,1042,2416.00
03/10/2004,14:23,1051.25,1051.25,1050.75,1051.00,1238,1112,2350.00
03/10/2004,14:24,1051.00,1051.25,1050.75,1051.25,1277,640,1917.00
03/10/2004,14:25,1051.25,1051.50,1050.75,1051.50,732,465,1197.00
03/10/2004,14:26,1051.25,1051.50,1050.75,1051.50,1103,736,1839.00
03/10/2004,14:27,1051.25,1051.50,1049.50,1049.75,1792,5950,7742.00
03/10/2004,14:28,1049.50,1049.75,1048.50,1048.75,2147,4493,6640.00
03/10/2004,14:29,1048.75,1048.75,1047.25,1047.50,2745,5886,8631.00
03/10/2004,14:30,1047.50,1048.50,1047.25,1048.00,3015,3106,6121.00
03/10/2004,14:31,1047.75,1048.25,1047.00,1047.50,1954,5732,7686.00
03/10/2004,14:32,1047.25,1047.75,1046.75,1046.75,2247,4663,6910.00
03/10/2004,14:33,1046.75,1047.25,1046.50,1047.00,2569,2114,4683.00
03/10/2004,14:34,1047.00,1047.00,1046.00,1046.75,2797,3839,6636.00
03/10/2004,14:35,1046.75,1048.75,1046.75,1048.50,5604,2145,7749.00
03/10/2004,14:36,1048.75,1049.00,1048.00,1049.00,3396,1784,5180.00
03/10/2004,14:37,1049.00,1049.50,1048.75,1049.25,2690,1652,4342.00
03/10/2004,14:38,1049.00,1049.75,1049.00,1049.75,2474,726,3200.00
03/10/2004,14:39,1049.50,1050.00,1049.50,1050.00,2559,1029,3588.00
03/10/2004,14:40,1049.75,1050.00,1049.00,1049.25,848,2380,3228.00
03/10/2004,14:41,1049.50,1049.75,1049.00,1049.25,1278,1899,3177.00
03/10/2004,14:42,1049.25,1049.75,1049.00,1049.75,1016,1509,2525.00
03/10/2004,14:43,1049.75,1050.00,1049.50,1049.75,1806,510,2316.00
03/10/2004,14:44,1049.75,1050.00,1049.50,1050.00,1087,501,1588.00
03/10/2004,14:45,1049.75,1050.25,1049.50,1050.00,877,1243,2120.00
03/10/2004,14:46,1049.75,1050.00,1049.50,1049.50,307,676,983.00
03/10/2004,14:47,1049.75,1050.00,1048.75,1048.75,1369,2936,4305.00
03/10/2004,14:48,1048.75,1049.25,1048.50,1048.75,1141,1429,2570.00
03/10/2004,14:49,1048.75,1048.75,1048.25,1048.50,869,2061,2930.00
03/10/2004,14:50,1048.25,1048.75,1048.00,1048.50,1724,1884,3608.00
03/10/2004,14:51,1048.50,1048.75,1048.25,1048.50,374,1287,1661.00
03/10/2004,14:52,1048.50,1049.00,1048.50,1048.75,1425,472,1897.00
03/10/2004,14:53,1049.00,1049.75,1048.75,1049.75,3085,361,3446.00
03/10/2004,14:54,1049.50,1049.75,1049.25,1049.75,1470,1092,2562.00
03/10/2004,14:55,1049.50,1049.75,1049.25,1049.50,407,894,1301.00
03/10/2004,14:56,1049.50,1049.75,1048.50,1048.50,1207,4483,5690.00
03/10/2004,14:57,1048.75,1048.75,1048.00,1048.25,561,2644,3205.00
03/10/2004,14:58,1048.25,1048.75,1048.25,1048.75,845,319,1164.00
03/10/2004,14:59,1048.75,1048.75,1048.00,1048.25,433,2093,2526.00
03/10/2004,15:00,1048.25,1048.50,1047.50,1047.75,1780,4103,5883.00
03/10/2004,15:01,1047.50,1048.00,1046.75,1047.50,4719,5165,9884.00
03/10/2004,15:02,1047.50,1047.75,1047.25,1047.25,1536,2634,4170.00
03/10/2004,15:03,1047.25,1047.50,1046.50,1046.75,1018,3630,4648.00
03/10/2004,15:04,1046.50,1046.75,1046.00,1046.00,754,2987,3741.00
03/10/2004,15:05,1046.00,1046.00,1045.25,1045.50,2141,2821,4962.00
03/10/2004,15:06,1045.25,1045.75,1044.75,1045.75,1927,4652,6579.00
03/10/2004,15:07,1045.50,1045.75,1045.00,1045.50,1746,1572,3318.00
03/10/2004,15:08,1045.50,1045.75,1045.25,1045.75,756,763,1519.00
03/10/2004,15:09,1045.50,1046.00,1045.25,1045.50,2729,726,3455.00
03/10/2004,15:10,1045.50,1046.00,1045.25,1045.50,1077,2327,3404.00
03/10/2004,15:11,1045.25,1045.50,1044.50,1044.50,762,2684,3446.00
03/10/2004,15:12,1044.75,1045.00,1044.50,1045.00,2497,1465,3962.00
03/10/2004,15:13,1045.00,1045.00,1044.50,1044.75,1395,439,1834.00
03/10/2004,15:14,1044.75,1045.00,1043.75,1044.00,1495,3400,4895.00
03/10/2004,15:15,1044.00,1044.50,1043.75,1044.25,3519,3494,7013.00
03/10/2004,15:16,1044.25,1044.50,1044.25,1044.25,1,24,25.00
03/10/2004,15:31,1043.75,1043.75,1043.50,1043.50,0,4,4.00
03/10/2004,15:32,1043.25,1043.25,1043.25,1043.25,0,5,5.00
03/10/2004,15:33,1043.25,1043.50,1043.25,1043.25,13,5,18.00
03/10/2004,15:35,1043.25,1043.25,1043.25,1043.25,0,5,5.00
03/10/2004,15:36,1043.25,1043.25,1043.25,1043.25,0,4,4.00
03/10/2004,15:37,1043.00,1043.00,1043.00,1043.00,0,1,1.00
03/10/2004,15:38,1043.00,1043.25,1042.75,1043.25,30,21,51.00
03/10/2004,15:39,1043.00,1043.00,1043.00,1043.00,0,10,10.00
03/10/2004,15:41,1043.50,1043.50,1043.50,1043.50,1,0,1.00
03/10/2004,15:43,1043.25,1043.25,1043.25,1043.25,0,10,10.00
03/10/2004,15:44,1043.50,1043.50,1043.50,1043.50,36,0,36.00
03/10/2004,15:47,1043.50,1043.50,1043.50,1043.50,1,0,1.00
03/10/2004,15:50,1043.75,1043.75,1043.75,1043.75,1,0,1.00
03/10/2004,15:52,1043.50,1043.50,1043.50,1043.50,0,3,3.00
03/10/2004,15:53,1043.75,1043.75,1043.75,1043.75,2,0,2.00
03/10/2004,15:56,1044.00,1044.00,1043.75,1043.75,2,1,3.00
03/10/2004,15:58,1044.00,1044.25,1044.00,1044.25,2,0,2.00
03/10/2004,15:59,1043.75,1043.75,1043.75,1043.75,0,50,50.00
03/10/2004,16:00,1043.50,1044.00,1043.50,1044.00,2,8,10.00
03/10/2004,17:01,1043.50,1043.75,1043.50,1043.50,7,6,13.00
03/10/2004,17:02,1043.50,1043.50,1043.50,1043.50,0,2,2.00
03/10/2004,17:03,1043.25,1043.25,1043.25,1043.25,0,7,7.00
03/10/2004,17:04,1043.25,1043.50,1043.25,1043.50,8,1,9.00
03/10/2004,17:05,1043.25,1043.50,1043.25,1043.25,1,4,5.00
03/10/2004,17:06,1043.25,1043.25,1043.25,1043.25,0,2,2.00
03/10/2004,17:07,1043.00,1043.00,1043.00,1043.00,0,5,5.00
03/10/2004,17:09,1043.25,1043.25,1043.25,1043.25,27,0,27.00
03/10/2004,17:11,1043.25,1043.25,1043.00,1043.00,3,10,13.00
03/10/2004,17:12,1043.25,1043.25,1043.25,1043.25,1,0,1.00
03/10/2004,17:13,1043.25,1043.50,1043.25,1043.25,57,3,60.00
03/10/2004,17:17,1043.50,1043.50,1043.50,1043.50,11,0,11.00
03/10/2004,17:18,1043.50,1043.50,1043.50,1043.50,9,0,9.00
03/10/2004,17:19,1043.50,1043.50,1043.50,1043.50,3,0,3.00
03/10/2004,17:20,1043.50,1043.50,1043.50,1043.50,4,0,4.00
03/10/2004,17:28,1043.50,1043.50,1043.50,1043.50,2,0,2.00
03/10/2004,17:31,1043.25,1043.25,1043.25,1043.25,0,25,25.00
03/10/2004,17:32,1043.25,1043.25,1043.25,1043.25,0,5,5.00
03/10/2004,17:33,1043.25,1043.25,1043.25,1043.25,0,5,5.00
03/10/2004,17:36,1043.25,1043.50,1043.25,1043.50,2,11,13.00
03/10/2004,17:39,1043.50,1043.50,1043.50,1043.50,5,0,5.00
03/10/2004,17:40,1043.50,1043.50,1043.50,1043.50,1,0,1.00
03/10/2004,17:45,1043.75,1043.75,1043.75,1043.75,1,0,1.00
03/10/2004,17:47,1043.75,1043.75,1043.75,1043.75,3,0,3.00
03/10/2004,17:49,1043.75,1043.75,1043.50,1043.75,50,1,51.00
03/10/2004,17:50,1043.50,1043.75,1043.50,1043.75,2,5,7.00
03/10/2004,17:53,1043.50,1043.75,1043.50,1043.50,3,24,27.00
03/10/2004,17:59,1043.50,1043.50,1043.50,1043.50,0,1,1.00
03/10/2004,18:01,1044.50,1044.50,1044.50,1044.50,0,1,1.00
03/10/2004,18:02,1044.50,1044.50,1044.50,1044.50,0,1,1.00
03/10/2004,18:03,1044.50,1044.50,1044.25,1044.25,0,4,4.00
03/10/2004,18:04,1044.50,1044.50,1044.50,1044.50,2,0,2.00
03/10/2004,18:05,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/10/2004,18:06,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/10/2004,18:08,1044.50,1044.50,1044.50,1044.50,2,0,2.00
03/10/2004,18:10,1044.50,1044.50,1044.25,1044.50,6,10,16.00
03/10/2004,18:11,1044.50,1044.50,1044.50,1044.50,2,0,2.00
03/10/2004,18:12,1044.25,1044.25,1044.25,1044.25,0,5,5.00
03/10/2004,18:15,1044.25,1044.50,1044.25,1044.25,5,5,10.00
03/10/2004,18:17,1044.25,1044.50,1044.25,1044.50,1,3,4.00
03/10/2004,18:18,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/10/2004,18:26,1044.50,1044.75,1044.50,1044.75,11,0,11.00
03/10/2004,18:29,1044.75,1044.75,1044.75,1044.75,3,0,3.00
03/10/2004,18:36,1045.00,1045.25,1045.00,1045.25,6,0,6.00
03/10/2004,18:37,1045.25,1045.25,1045.25,1045.25,6,0,6.00
03/10/2004,18:41,1045.25,1045.25,1045.25,1045.25,2,0,2.00
03/10/2004,18:45,1045.25,1045.25,1045.25,1045.25,4,0,4.00
03/10/2004,18:48,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/10/2004,18:51,1045.25,1045.25,1045.25,1045.25,37,0,37.00
03/10/2004,18:53,1045.25,1045.25,1045.25,1045.25,8,0,8.00
03/10/2004,18:57,1045.25,1045.25,1045.25,1045.25,5,0,5.00
03/10/2004,18:58,1045.25,1045.25,1045.25,1045.25,6,0,6.00
03/10/2004,19:03,1045.25,1045.25,1045.25,1045.25,10,0,10.00
03/10/2004,19:11,1045.50,1045.50,1045.50,1045.50,2,0,2.00
03/10/2004,19:17,1045.00,1045.50,1045.00,1045.50,25,1,26.00
03/10/2004,19:18,1045.25,1045.25,1045.25,1045.25,0,11,11.00
03/10/2004,19:23,1045.25,1045.25,1045.25,1045.25,0,4,4.00
03/10/2004,19:31,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/10/2004,19:33,1045.50,1045.50,1045.50,1045.50,18,0,18.00
03/10/2004,19:34,1045.50,1045.50,1045.50,1045.50,13,0,13.00
03/10/2004,19:35,1045.75,1045.75,1045.75,1045.75,3,0,3.00
03/10/2004,19:36,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/10/2004,19:37,1046.00,1046.00,1046.00,1046.00,2,0,2.00
03/10/2004,19:42,1045.75,1045.75,1045.75,1045.75,0,2,2.00
03/10/2004,19:51,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/10/2004,19:59,1045.75,1045.75,1045.75,1045.75,0,12,12.00
03/10/2004,20:07,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/10/2004,20:09,1045.75,1045.75,1045.75,1045.75,0,2,2.00
03/10/2004,20:16,1045.50,1045.50,1045.50,1045.50,0,5,5.00
03/10/2004,20:17,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/10/2004,20:18,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/10/2004,20:19,1045.50,1045.75,1045.50,1045.50,5,16,21.00
03/10/2004,20:20,1045.50,1045.75,1045.50,1045.75,10,48,58.00
03/10/2004,20:21,1045.50,1045.75,1045.50,1045.50,5,37,42.00
03/10/2004,20:22,1045.50,1045.50,1045.50,1045.50,0,11,11.00
03/10/2004,20:23,1045.50,1045.50,1045.50,1045.50,0,10,10.00
03/10/2004,20:26,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/10/2004,20:34,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/10/2004,20:35,1045.50,1045.50,1045.50,1045.50,0,3,3.00
03/10/2004,20:40,1045.75,1046.00,1045.75,1046.00,39,0,39.00
03/10/2004,20:44,1046.00,1046.00,1046.00,1046.00,2,0,2.00
03/10/2004,20:45,1046.00,1046.00,1046.00,1046.00,16,0,16.00
03/10/2004,20:47,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/10/2004,20:52,1046.00,1046.00,1046.00,1046.00,7,0,7.00
03/10/2004,20:54,1045.75,1045.75,1045.75,1045.75,0,4,4.00
03/10/2004,20:55,1046.00,1046.00,1045.75,1045.75,2,1,3.00
03/10/2004,21:01,1045.50,1045.50,1045.50,1045.50,0,5,5.00
03/10/2004,21:05,1045.50,1045.75,1045.50,1045.75,18,18,36.00
03/10/2004,21:13,1045.50,1045.50,1045.50,1045.50,0,2,2.00
03/10/2004,21:22,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/10/2004,21:25,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/10/2004,21:26,1045.75,1045.75,1045.75,1045.75,2,0,2.00
03/10/2004,21:29,1045.75,1045.75,1045.75,1045.75,6,0,6.00
03/10/2004,21:39,1045.75,1045.75,1045.75,1045.75,3,0,3.00
03/10/2004,21:42,1045.75,1045.75,1045.75,1045.75,2,0,2.00
03/10/2004,22:00,1045.50,1045.50,1045.50,1045.50,0,2,2.00
03/10/2004,22:14,1045.75,1045.75,1045.75,1045.75,5,0,5.00
03/10/2004,22:15,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/10/2004,22:22,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/10/2004,22:55,1046.00,1046.00,1046.00,1046.00,2,0,2.00
03/10/2004,22:57,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/10/2004,23:07,1046.00,1046.00,1046.00,1046.00,2,0,2.00
03/10/2004,23:11,1045.75,1045.75,1045.75,1045.75,0,4,4.00
03/10/2004,23:12,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/10/2004,23:20,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/10/2004,23:45,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/10/2004,23:48,1045.75,1045.75,1045.75,1045.75,0,34,34.00
03/10/2004,23:49,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/10/2004,23:50,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/11/2004,00:02,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/11/2004,00:08,1045.25,1045.25,1045.00,1045.00,0,13,13.00
03/11/2004,00:12,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/11/2004,00:13,1045.00,1045.00,1045.00,1045.00,0,1,1.00
03/11/2004,00:25,1045.50,1045.75,1045.25,1045.75,3,1,4.00
03/11/2004,00:27,1045.75,1045.75,1045.25,1045.25,2,4,6.00
03/11/2004,00:30,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/11/2004,00:37,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/11/2004,00:39,1046.00,1046.00,1046.00,1046.00,3,0,3.00
03/11/2004,01:11,1045.25,1045.25,1045.25,1045.25,0,1,1.00
03/11/2004,01:26,1045.25,1045.25,1045.25,1045.25,0,3,3.00
03/11/2004,01:32,1045.75,1045.75,1045.75,1045.75,5,0,5.00
03/11/2004,01:37,1045.75,1045.75,1045.75,1045.75,10,0,10.00
03/11/2004,01:40,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/11/2004,01:41,1046.00,1046.00,1046.00,1046.00,5,0,5.00
03/11/2004,01:50,1045.75,1045.75,1045.75,1045.75,0,2,2.00
03/11/2004,01:55,1046.00,1046.00,1046.00,1046.00,2,0,2.00
03/11/2004,02:01,1045.25,1045.25,1045.25,1045.25,0,1,1.00
03/11/2004,02:02,1045.25,1045.25,1045.25,1045.25,0,1,1.00
03/11/2004,02:03,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/11/2004,02:05,1045.25,1045.25,1045.25,1045.25,0,1,1.00
03/11/2004,02:06,1045.00,1045.00,1044.75,1044.75,0,7,7.00
03/11/2004,02:10,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/11/2004,02:14,1044.75,1044.75,1044.75,1044.75,0,5,5.00
03/11/2004,02:15,1044.50,1044.50,1044.50,1044.50,0,1,1.00
03/11/2004,02:17,1044.50,1044.50,1044.50,1044.50,0,1,1.00
03/11/2004,02:18,1044.25,1044.25,1044.25,1044.25,0,14,14.00
03/11/2004,02:19,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/11/2004,02:21,1044.75,1044.75,1044.75,1044.75,1,0,1.00
03/11/2004,02:24,1044.75,1044.75,1044.25,1044.25,10,1,11.00
03/11/2004,02:25,1044.25,1044.25,1044.25,1044.25,0,7,7.00
03/11/2004,02:31,1044.25,1044.25,1044.00,1044.00,0,3,3.00
03/11/2004,02:35,1044.25,1044.25,1044.25,1044.25,2,0,2.00
03/11/2004,02:36,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/11/2004,02:39,1044.00,1044.00,1044.00,1044.00,0,3,3.00
03/11/2004,02:40,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/11/2004,02:41,1044.25,1044.25,1044.25,1044.25,8,0,8.00
03/11/2004,02:51,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/11/2004,03:04,1044.75,1044.75,1044.75,1044.75,0,1,1.00
03/11/2004,03:06,1044.50,1044.50,1044.50,1044.50,0,1,1.00
03/11/2004,03:07,1044.25,1044.25,1044.25,1044.25,0,4,4.00
03/11/2004,03:08,1044.50,1044.50,1044.50,1044.50,5,0,5.00
03/11/2004,03:10,1044.75,1044.75,1044.75,1044.75,3,0,3.00
03/11/2004,03:15,1044.50,1044.50,1044.00,1044.00,0,3,3.00
03/11/2004,03:16,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/11/2004,03:17,1044.75,1044.75,1044.75,1044.75,1,0,1.00
03/11/2004,03:25,1044.00,1044.25,1044.00,1044.25,1,1,2.00
03/11/2004,03:33,1044.50,1044.50,1044.50,1044.50,2,0,2.00
03/11/2004,03:34,1044.50,1044.50,1044.25,1044.25,1,2,3.00
03/11/2004,03:35,1043.75,1043.75,1043.75,1043.75,0,3,3.00
03/11/2004,03:36,1043.75,1044.00,1043.75,1044.00,2,3,5.00
03/11/2004,03:41,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/11/2004,03:49,1043.75,1043.75,1043.50,1043.50,0,4,4.00
03/11/2004,03:50,1043.50,1043.50,1043.25,1043.25,0,12,12.00
03/11/2004,03:51,1043.25,1043.25,1043.25,1043.25,0,3,3.00
03/11/2004,03:52,1043.00,1043.00,1042.75,1042.75,0,33,33.00
03/11/2004,03:53,1043.00,1043.00,1042.75,1042.75,1,1,2.00
03/11/2004,03:55,1042.75,1043.25,1042.75,1043.25,4,1,5.00
03/11/2004,03:57,1042.75,1042.75,1042.75,1042.75,0,1,1.00
03/11/2004,04:03,1042.25,1042.25,1042.25,1042.25,0,3,3.00
03/11/2004,04:04,1042.25,1042.25,1042.25,1042.25,0,1,1.00
03/11/2004,04:06,1042.50,1042.50,1042.50,1042.50,1,0,1.00
03/11/2004,04:07,1042.50,1042.50,1042.50,1042.50,27,0,27.00
03/11/2004,04:08,1042.25,1042.25,1042.25,1042.25,0,1,1.00
03/11/2004,04:09,1042.25,1042.25,1042.00,1042.00,0,2,2.00
03/11/2004,04:10,1041.75,1041.75,1041.75,1041.75,0,2,2.00
03/11/2004,04:11,1041.75,1041.75,1041.75,1041.75,0,5,5.00
03/11/2004,04:12,1041.75,1041.75,1041.75,1041.75,0,35,35.00
03/11/2004,04:13,1042.00,1042.00,1042.00,1042.00,3,0,3.00
03/11/2004,04:16,1042.00,1042.00,1042.00,1042.00,1,0,1.00
03/11/2004,04:17,1042.00,1042.00,1042.00,1042.00,3,0,3.00
03/11/2004,04:19,1041.75,1041.75,1041.75,1041.75,0,2,2.00
03/11/2004,04:20,1042.00,1042.00,1042.00,1042.00,4,0,4.00
03/11/2004,04:25,1041.75,1041.75,1041.75,1041.75,0,10,10.00
03/11/2004,04:26,1041.75,1041.75,1041.75,1041.75,0,1,1.00
03/11/2004,04:28,1041.75,1041.75,1041.75,1041.75,0,2,2.00
03/11/2004,04:29,1042.25,1042.25,1042.25,1042.25,4,0,4.00
03/11/2004,04:30,1042.50,1042.50,1042.50,1042.50,2,0,2.00
03/11/2004,04:34,1042.50,1042.50,1042.25,1042.25,10,7,17.00
03/11/2004,04:36,1042.50,1042.75,1042.50,1042.75,15,0,15.00
03/11/2004,04:38,1042.75,1042.75,1042.75,1042.75,2,0,2.00
03/11/2004,04:39,1042.50,1042.50,1042.50,1042.50,0,1,1.00
03/11/2004,04:44,1042.50,1042.50,1042.50,1042.50,0,2,2.00
03/11/2004,04:45,1042.50,1042.50,1042.50,1042.50,0,1,1.00
03/11/2004,04:46,1042.50,1042.50,1042.50,1042.50,0,10,10.00
03/11/2004,04:47,1042.50,1042.50,1042.50,1042.50,0,10,10.00
03/11/2004,04:48,1042.50,1042.50,1042.00,1042.00,0,14,14.00
03/11/2004,04:49,1041.75,1041.75,1041.75,1041.75,0,8,8.00
03/11/2004,04:50,1042.00,1042.00,1042.00,1042.00,1,0,1.00
03/11/2004,04:51,1042.00,1042.00,1042.00,1042.00,2,0,2.00
03/11/2004,04:53,1042.00,1042.00,1042.00,1042.00,3,0,3.00
03/11/2004,04:54,1041.75,1041.75,1041.75,1041.75,0,5,5.00
03/11/2004,04:55,1041.50,1041.50,1041.50,1041.50,0,4,4.00
03/11/2004,04:56,1041.50,1041.50,1041.50,1041.50,0,2,2.00
03/11/2004,04:57,1041.50,1041.50,1041.50,1041.50,0,12,12.00
03/11/2004,04:58,1041.50,1041.50,1041.50,1041.50,0,1,1.00
03/11/2004,04:59,1041.50,1042.00,1041.50,1042.00,12,12,24.00
03/11/2004,05:00,1041.50,1041.50,1041.25,1041.25,0,265,265.00
03/11/2004,05:01,1041.25,1041.25,1040.75,1040.75,0,83,83.00
03/11/2004,05:02,1040.50,1040.50,1040.50,1040.50,0,2,2.00
03/11/2004,05:03,1041.00,1041.00,1040.75,1040.75,1,2,3.00
03/11/2004,05:04,1040.25,1040.25,1040.25,1040.25,0,2,2.00
03/11/2004,05:05,1040.25,1040.25,1039.75,1039.75,0,9,9.00
03/11/2004,05:06,1039.75,1039.75,1039.75,1039.75,0,9,9.00
03/11/2004,05:07,1040.00,1040.00,1039.50,1039.50,2,2,4.00
03/11/2004,05:08,1040.00,1040.00,1040.00,1040.00,2,0,2.00
03/11/2004,05:09,1039.75,1039.75,1039.75,1039.75,0,1,1.00
03/11/2004,05:10,1040.00,1040.00,1039.75,1039.75,7,1,8.00
03/11/2004,05:11,1039.75,1039.75,1039.00,1039.00,1,32,33.00
03/11/2004,05:12,1038.75,1038.75,1037.25,1037.25,3,91,94.00
03/11/2004,05:13,1037.00,1037.25,1036.00,1037.25,13,34,47.00
03/11/2004,05:14,1037.50,1037.50,1037.50,1037.50,7,0,7.00
03/11/2004,05:15,1038.00,1038.00,1037.75,1037.75,2,51,53.00
03/11/2004,05:16,1037.75,1037.75,1037.25,1037.25,0,8,8.00
03/11/2004,05:17,1037.00,1037.00,1037.00,1037.00,0,2,2.00
03/11/2004,05:18,1037.00,1037.00,1036.75,1036.75,0,5,5.00
03/11/2004,05:19,1037.50,1037.50,1037.50,1037.50,1,0,1.00
03/11/2004,05:20,1038.00,1038.00,1038.00,1038.00,2,0,2.00
03/11/2004,05:21,1038.50,1038.50,1038.50,1038.50,1,0,1.00
03/11/2004,05:22,1038.25,1038.25,1038.00,1038.00,0,2,2.00
03/11/2004,05:23,1037.50,1037.50,1037.25,1037.25,0,27,27.00
03/11/2004,05:24,1037.50,1037.50,1037.00,1037.00,2,1,3.00
03/11/2004,05:25,1036.75,1037.50,1036.75,1037.50,62,1,63.00
03/11/2004,05:26,1037.00,1037.00,1037.00,1037.00,0,5,5.00
03/11/2004,05:27,1036.75,1036.75,1036.00,1036.00,0,9,9.00
03/11/2004,05:28,1036.00,1036.25,1035.00,1035.00,11,36,47.00
03/11/2004,05:29,1035.25,1035.50,1035.00,1035.00,21,3,24.00
03/11/2004,05:30,1035.75,1035.75,1034.75,1034.75,3,5,8.00
03/11/2004,05:31,1035.25,1035.75,1034.75,1035.75,12,1,13.00
03/11/2004,05:33,1035.50,1035.50,1035.50,1035.50,0,4,4.00
03/11/2004,05:34,1036.00,1036.25,1036.00,1036.25,2,0,2.00
03/11/2004,05:35,1035.75,1036.75,1035.75,1036.75,4,4,8.00
03/11/2004,05:36,1036.50,1036.75,1036.25,1036.75,1,2,3.00
03/11/2004,05:37,1036.75,1037.25,1036.75,1037.25,25,0,25.00
03/11/2004,05:38,1037.50,1037.75,1037.50,1037.75,3,0,3.00
03/11/2004,05:39,1037.75,1037.75,1037.50,1037.50,2,7,9.00
03/11/2004,05:40,1037.75,1038.25,1037.25,1037.25,23,28,51.00
03/11/2004,05:41,1037.00,1037.00,1037.00,1037.00,0,1,1.00
03/11/2004,05:42,1037.25,1037.25,1037.25,1037.25,5,0,5.00
03/11/2004,05:43,1037.25,1037.25,1037.25,1037.25,3,0,3.00
03/11/2004,05:44,1037.00,1037.00,1037.00,1037.00,0,5,5.00
03/11/2004,05:45,1037.75,1037.75,1037.75,1037.75,1,0,1.00
03/11/2004,05:46,1037.75,1038.00,1037.75,1037.75,36,12,48.00
03/11/2004,05:47,1037.75,1037.75,1037.00,1037.00,0,5,5.00
03/11/2004,05:48,1037.25,1037.25,1036.75,1037.00,4,1,5.00
03/11/2004,05:49,1036.75,1037.00,1036.50,1037.00,3,2,5.00
03/11/2004,05:50,1036.75,1036.75,1035.75,1035.75,0,39,39.00
03/11/2004,05:51,1035.50,1035.75,1035.50,1035.75,3,2,5.00
03/11/2004,05:52,1036.00,1036.25,1035.50,1035.50,12,7,19.00
03/11/2004,05:53,1036.00,1036.00,1036.00,1036.00,33,0,33.00
03/11/2004,05:54,1036.25,1036.25,1036.25,1036.25,12,0,12.00
03/11/2004,05:55,1036.50,1036.50,1036.50,1036.50,2,0,2.00
03/11/2004,05:56,1036.75,1036.75,1036.75,1036.75,1,0,1.00
03/11/2004,05:57,1037.00,1037.75,1037.00,1037.50,7,14,21.00
03/11/2004,05:58,1037.50,1037.50,1037.50,1037.50,0,1,1.00
03/11/2004,05:59,1037.75,1038.25,1037.75,1038.25,4,0,4.00
03/11/2004,06:03,1038.25,1038.25,1038.00,1038.00,1,39,40.00
03/11/2004,06:04,1038.75,1038.75,1038.50,1038.50,1,2,3.00
03/11/2004,06:05,1038.75,1039.00,1038.75,1039.00,28,34,62.00
03/11/2004,06:06,1039.25,1039.75,1039.25,1039.75,160,0,160.00
03/11/2004,06:07,1039.75,1039.75,1039.75,1039.75,1,0,1.00
03/11/2004,06:08,1040.00,1040.00,1039.25,1039.25,1,20,21.00
03/11/2004,06:09,1039.25,1039.25,1039.25,1039.25,0,20,20.00
03/11/2004,06:10,1039.00,1039.00,1038.50,1038.75,21,41,62.00
03/11/2004,06:11,1038.50,1038.50,1038.00,1038.00,0,123,123.00
03/11/2004,06:12,1038.00,1038.00,1038.00,1038.00,0,18,18.00
03/11/2004,06:13,1038.00,1038.00,1038.00,1038.00,0,5,5.00
03/11/2004,06:14,1038.00,1038.00,1037.50,1037.50,0,28,28.00
03/11/2004,06:15,1037.50,1037.75,1037.50,1037.75,1,2,3.00
03/11/2004,06:16,1037.75,1038.00,1037.50,1037.50,5,2,7.00
03/11/2004,06:17,1038.00,1038.00,1037.75,1037.75,33,4,37.00
03/11/2004,06:18,1037.75,1037.75,1037.75,1037.75,0,1,1.00
03/11/2004,06:19,1038.00,1038.00,1038.00,1038.00,6,0,6.00
03/11/2004,06:21,1038.00,1038.00,1038.00,1038.00,2,0,2.00
03/11/2004,06:24,1038.00,1038.25,1038.00,1038.25,4,0,4.00
03/11/2004,06:26,1038.25,1038.25,1038.25,1038.25,1,0,1.00
03/11/2004,06:28,1038.50,1038.50,1038.50,1038.50,4,0,4.00
03/11/2004,06:29,1039.25,1039.25,1038.75,1039.25,16,1,17.00
03/11/2004,06:30,1039.00,1039.25,1039.00,1039.25,25,1,26.00
03/11/2004,06:31,1039.25,1039.25,1039.00,1039.00,1,2,3.00
03/11/2004,06:32,1039.00,1039.00,1038.75,1038.75,0,3,3.00
03/11/2004,06:33,1038.75,1038.75,1038.75,1038.75,0,1,1.00
03/11/2004,06:35,1039.00,1039.25,1039.00,1039.25,9,0,9.00
03/11/2004,06:36,1039.25,1039.25,1039.25,1039.25,2,0,2.00
03/11/2004,06:37,1039.25,1039.25,1039.00,1039.00,101,2,103.00
03/11/2004,06:38,1039.00,1039.50,1039.00,1039.50,1,2,3.00
03/11/2004,06:39,1039.50,1039.75,1039.50,1039.75,5,0,5.00
03/11/2004,06:40,1039.50,1039.50,1039.00,1039.00,0,41,41.00
03/11/2004,06:41,1038.75,1039.00,1038.75,1039.00,1,7,8.00
03/11/2004,06:42,1039.25,1039.25,1038.50,1038.50,1,6,7.00
03/11/2004,06:44,1038.75,1039.00,1038.75,1039.00,6,0,6.00
03/11/2004,06:45,1039.00,1039.25,1039.00,1039.25,10,0,10.00
03/11/2004,06:46,1039.00,1040.00,1039.00,1040.00,71,26,97.00
03/11/2004,06:47,1040.00,1040.25,1040.00,1040.00,37,12,49.00
03/11/2004,06:48,1040.00,1040.00,1040.00,1040.00,0,2,2.00
03/11/2004,06:49,1040.25,1040.25,1040.25,1040.25,1,0,1.00
03/11/2004,06:50,1040.00,1040.00,1040.00,1040.00,0,1,1.00
03/11/2004,06:51,1039.50,1039.50,1039.25,1039.50,1,30,31.00
03/11/2004,06:52,1039.25,1039.25,1039.00,1039.00,0,7,7.00
03/11/2004,06:53,1039.75,1039.75,1039.25,1039.25,4,2,6.00
03/11/2004,06:54,1039.25,1039.25,1039.00,1039.00,0,20,20.00
03/11/2004,06:55,1039.75,1039.75,1039.00,1039.00,1,45,46.00
03/11/2004,06:57,1039.25,1039.25,1039.25,1039.25,4,0,4.00
03/11/2004,06:58,1039.25,1039.25,1039.25,1039.25,1,0,1.00
03/11/2004,06:59,1039.25,1039.25,1039.00,1039.00,3,2,5.00
03/11/2004,07:00,1038.75,1038.75,1038.75,1038.75,0,26,26.00
03/11/2004,07:01,1038.50,1038.50,1038.50,1038.50,0,1,1.00
03/11/2004,07:02,1038.75,1038.75,1038.50,1038.50,1,10,11.00
03/11/2004,07:03,1038.75,1038.75,1038.50,1038.50,1,1,2.00
03/11/2004,07:04,1038.25,1038.50,1037.75,1038.25,4,33,37.00
03/11/2004,07:05,1038.25,1038.25,1037.75,1037.75,3,11,14.00
03/11/2004,07:06,1037.75,1038.25,1037.75,1037.75,2,12,14.00
03/11/2004,07:08,1038.25,1038.25,1037.75,1037.75,3,9,12.00
03/11/2004,07:09,1038.00,1038.00,1038.00,1038.00,2,0,2.00
03/11/2004,07:10,1038.25,1038.50,1038.00,1038.00,104,1,105.00
03/11/2004,07:11,1038.25,1038.50,1038.25,1038.25,54,1,55.00
03/11/2004,07:12,1038.25,1038.25,1038.25,1038.25,0,14,14.00
03/11/2004,07:13,1038.25,1038.50,1038.00,1038.00,4,53,57.00
03/11/2004,07:14,1038.00,1038.00,1037.75,1037.75,1,22,23.00
03/11/2004,07:15,1037.50,1037.50,1037.25,1037.50,1,2,3.00
03/11/2004,07:16,1037.75,1037.75,1037.25,1037.25,6,29,35.00
03/11/2004,07:17,1037.25,1037.25,1037.00,1037.00,0,5,5.00
03/11/2004,07:18,1037.00,1037.25,1036.75,1037.25,25,11,36.00
03/11/2004,07:19,1037.25,1037.25,1037.25,1037.25,3,0,3.00
03/11/2004,07:20,1037.50,1037.50,1037.25,1037.50,7,14,21.00
03/11/2004,07:21,1037.50,1037.50,1037.50,1037.50,2,0,2.00
03/11/2004,07:22,1037.75,1037.75,1037.50,1037.50,4,9,13.00
03/11/2004,07:23,1037.50,1037.50,1037.50,1037.50,0,8,8.00
03/11/2004,07:24,1037.75,1038.00,1037.75,1038.00,3,0,3.00
03/11/2004,07:25,1037.75,1038.00,1037.75,1038.00,4,12,16.00
03/11/2004,07:26,1038.00,1038.25,1037.50,1038.25,20,42,62.00
03/11/2004,07:27,1038.00,1038.00,1037.75,1037.75,0,2,2.00
03/11/2004,07:28,1037.75,1038.25,1037.75,1038.00,2,2,4.00
03/11/2004,07:29,1037.75,1038.25,1037.75,1038.25,9,100,109.00
03/11/2004,07:30,1038.00,1038.50,1038.00,1038.50,33,35,68.00
03/11/2004,07:31,1038.25,1038.25,1036.75,1036.75,38,331,369.00
03/11/2004,07:32,1036.75,1038.75,1036.75,1038.75,164,9,173.00
03/11/2004,07:33,1039.00,1039.25,1038.50,1038.50,41,64,105.00
03/11/2004,07:34,1038.25,1038.25,1037.75,1038.00,43,50,93.00
03/11/2004,07:35,1038.25,1038.25,1038.00,1038.25,22,1,23.00
03/11/2004,07:36,1038.00,1038.25,1037.50,1037.75,31,62,93.00
03/11/2004,07:37,1037.75,1038.25,1037.50,1037.50,51,31,82.00
03/11/2004,07:38,1037.75,1038.00,1037.25,1037.25,23,46,69.00
03/11/2004,07:39,1037.25,1037.50,1037.00,1037.00,45,169,214.00
03/11/2004,07:40,1037.00,1037.25,1037.00,1037.25,62,21,83.00
03/11/2004,07:41,1037.25,1037.50,1037.00,1037.00,13,26,39.00
03/11/2004,07:42,1037.50,1037.50,1036.75,1037.00,11,34,45.00
03/11/2004,07:43,1037.00,1037.00,1036.75,1036.75,27,8,35.00
03/11/2004,07:44,1036.75,1036.75,1036.50,1036.50,4,108,112.00
03/11/2004,07:45,1036.75,1037.00,1036.50,1036.75,88,37,125.00
03/11/2004,07:46,1036.50,1037.00,1036.50,1037.00,37,1,38.00
03/11/2004,07:47,1036.75,1037.00,1036.75,1036.75,1,26,27.00
03/11/2004,07:48,1037.00,1037.00,1036.75,1036.75,32,46,78.00
03/11/2004,07:49,1036.75,1037.00,1036.75,1036.75,6,45,51.00
03/11/2004,07:50,1036.75,1036.75,1036.75,1036.75,0,15,15.00
03/11/2004,07:51,1036.75,1037.00,1036.75,1037.00,107,7,114.00
03/11/2004,07:52,1036.75,1037.00,1036.75,1036.75,1,2,3.00
03/11/2004,07:53,1036.75,1037.00,1036.75,1036.75,5,8,13.00
03/11/2004,07:54,1037.00,1037.25,1036.75,1037.25,11,10,21.00
03/11/2004,07:55,1037.25,1037.50,1037.00,1037.25,25,4,29.00
03/11/2004,07:56,1037.25,1037.75,1037.25,1037.75,272,9,281.00
03/11/2004,07:57,1038.00,1038.00,1038.00,1038.00,70,0,70.00
03/11/2004,07:58,1038.25,1038.25,1038.00,1038.25,6,12,18.00
03/11/2004,07:59,1038.25,1038.75,1038.25,1038.50,116,44,160.00
03/11/2004,08:00,1038.50,1038.75,1038.50,1038.75,185,9,194.00
03/11/2004,08:01,1038.75,1039.00,1038.50,1038.50,83,60,143.00
03/11/2004,08:02,1038.50,1038.75,1038.50,1038.75,32,27,59.00
03/11/2004,08:03,1038.75,1039.25,1038.75,1039.00,62,4,66.00
03/11/2004,08:04,1039.25,1039.25,1039.00,1039.00,20,25,45.00
03/11/2004,08:05,1039.25,1039.25,1039.00,1039.25,54,3,57.00
03/11/2004,08:06,1039.25,1040.00,1039.25,1039.75,155,68,223.00
03/11/2004,08:07,1040.00,1040.25,1040.00,1040.25,215,32,247.00
03/11/2004,08:08,1040.25,1040.75,1040.25,1040.50,281,92,373.00
03/11/2004,08:09,1040.75,1041.25,1040.75,1041.25,375,122,497.00
03/11/2004,08:10,1041.00,1041.25,1040.75,1041.00,29,86,115.00
03/11/2004,08:11,1041.00,1041.00,1040.75,1040.75,33,96,129.00
03/11/2004,08:12,1040.75,1040.75,1040.50,1040.75,29,119,148.00
03/11/2004,08:13,1040.50,1040.75,1040.50,1040.75,35,6,41.00
03/11/2004,08:14,1041.00,1041.00,1040.50,1040.50,1,62,63.00
03/11/2004,08:15,1040.50,1040.75,1040.50,1040.75,326,110,436.00
03/11/2004,08:16,1040.50,1041.00,1040.50,1041.00,415,16,431.00
03/11/2004,08:17,1040.75,1041.25,1040.75,1040.75,121,92,213.00
03/11/2004,08:18,1041.00,1041.00,1040.75,1040.75,9,16,25.00
03/11/2004,08:19,1041.00,1041.00,1040.25,1040.50,7,419,426.00
03/11/2004,08:20,1040.50,1040.50,1040.25,1040.25,5,105,110.00
03/11/2004,08:21,1040.25,1040.50,1040.25,1040.25,1,31,32.00
03/11/2004,08:22,1040.25,1040.50,1040.25,1040.25,1,87,88.00
03/11/2004,08:23,1040.25,1040.50,1040.25,1040.25,1,28,29.00
03/11/2004,08:24,1040.50,1040.50,1040.25,1040.50,109,4,113.00
03/11/2004,08:25,1040.50,1040.75,1040.50,1040.75,93,25,118.00
03/11/2004,08:26,1040.75,1041.00,1040.50,1040.75,46,76,122.00
03/11/2004,08:27,1040.75,1041.00,1040.75,1041.00,138,28,166.00
03/11/2004,08:28,1041.25,1041.25,1040.50,1040.75,141,81,222.00
03/11/2004,08:29,1041.00,1041.00,1040.75,1041.00,558,423,981.00
03/11/2004,08:30,1041.25,1042.00,1041.00,1041.75,1771,575,2346.00
03/11/2004,08:31,1042.00,1042.75,1041.75,1042.25,3641,2636,6277.00
03/11/2004,08:32,1042.25,1042.50,1041.75,1042.00,239,2162,2401.00
03/11/2004,08:33,1042.00,1042.00,1041.50,1041.75,1275,2023,3298.00
03/11/2004,08:34,1041.75,1043.50,1041.75,1043.25,5704,2097,7801.00
03/11/2004,08:35,1043.25,1043.50,1043.00,1043.00,994,2102,3096.00
03/11/2004,08:36,1043.00,1043.25,1042.00,1042.50,1079,3124,4203.00
03/11/2004,08:37,1042.25,1042.50,1041.75,1041.75,642,2042,2684.00
03/11/2004,08:38,1041.75,1041.75,1041.25,1041.75,1601,1279,2880.00
03/11/2004,08:39,1041.75,1042.25,1041.50,1042.25,1103,528,1631.00
03/11/2004,08:40,1042.25,1042.25,1041.00,1041.25,477,2295,2772.00
03/11/2004,08:41,1041.25,1041.50,1040.75,1041.00,1602,1300,2902.00
03/11/2004,08:42,1040.75,1041.00,1040.00,1040.50,1938,2989,4927.00
03/11/2004,08:43,1040.25,1041.00,1040.25,1040.75,2166,1486,3652.00
03/11/2004,08:44,1041.00,1041.25,1040.75,1040.75,1345,1510,2855.00
03/11/2004,08:45,1040.75,1041.00,1040.25,1040.50,1019,1273,2292.00
03/11/2004,08:46,1040.50,1041.00,1040.50,1040.75,663,489,1152.00
03/11/2004,08:47,1040.75,1041.25,1040.25,1040.25,511,1513,2024.00
03/11/2004,08:48,1040.50,1041.00,1040.25,1040.50,1032,547,1579.00
03/11/2004,08:49,1040.25,1041.75,1040.25,1041.50,4020,2201,6221.00
03/11/2004,08:50,1041.50,1041.75,1041.00,1041.75,2066,1113,3179.00
03/11/2004,08:51,1041.75,1042.00,1041.50,1041.75,1445,1090,2535.00
03/11/2004,08:52,1041.75,1042.50,1041.75,1042.25,1605,1006,2611.00
03/11/2004,08:53,1042.50,1043.25,1042.25,1043.00,2432,1477,3909.00
03/11/2004,08:54,1043.00,1043.50,1042.75,1043.25,1866,1029,2895.00
03/11/2004,08:55,1043.25,1044.25,1043.25,1044.25,3580,2753,6333.00
03/11/2004,08:56,1044.00,1045.50,1043.75,1045.25,4621,2338,6959.00
03/11/2004,08:57,1045.50,1045.75,1044.75,1044.75,1708,2006,3714.00
03/11/2004,08:58,1045.00,1045.50,1044.75,1045.50,2340,1034,3374.00
03/11/2004,08:59,1045.25,1045.75,1045.00,1045.25,1382,1148,2530.00
03/11/2004,09:00,1045.25,1045.50,1044.50,1045.00,1148,2398,3546.00
03/11/2004,09:01,1045.00,1045.50,1044.50,1045.00,2030,2491,4521.00
03/11/2004,09:02,1045.00,1045.00,1044.00,1044.00,494,3695,4189.00
03/11/2004,09:03,1044.25,1044.25,1043.25,1043.25,1525,3936,5461.00
03/11/2004,09:04,1043.25,1043.75,1042.50,1042.50,1860,2786,4646.00
03/11/2004,09:05,1042.50,1043.00,1042.00,1042.00,588,1930,2518.00
03/11/2004,09:06,1042.00,1042.50,1041.75,1042.00,1034,2279,3313.00
03/11/2004,09:07,1041.75,1043.00,1041.75,1042.75,1584,735,2319.00
03/11/2004,09:08,1042.75,1043.50,1042.50,1042.75,2434,1097,3531.00
03/11/2004,09:09,1043.00,1043.75,1042.75,1043.75,1267,122,1389.00
03/11/2004,09:10,1043.75,1044.00,1043.25,1043.75,658,783,1441.00
03/11/2004,09:11,1044.00,1045.25,1043.75,1045.00,3475,545,4020.00
03/11/2004,09:12,1045.00,1045.00,1044.25,1044.75,793,868,1661.00
03/11/2004,09:13,1044.50,1045.75,1044.50,1045.25,2070,895,2965.00
03/11/2004,09:14,1045.50,1046.00,1045.25,1045.25,1999,1002,3001.00
03/11/2004,09:15,1045.25,1046.75,1045.25,1046.50,2998,1272,4270.00
03/11/2004,09:16,1046.75,1047.00,1046.00,1046.25,2663,2286,4949.00
03/11/2004,09:17,1046.00,1046.25,1045.75,1045.75,1743,1559,3302.00
03/11/2004,09:18,1045.75,1046.00,1044.50,1044.50,1041,2837,3878.00
03/11/2004,09:19,1044.75,1045.00,1044.25,1044.50,1159,1027,2186.00
03/11/2004,09:20,1044.50,1044.75,1044.25,1044.75,841,154,995.00
03/11/2004,09:21,1044.75,1044.75,1043.75,1043.75,661,2231,2892.00
03/11/2004,09:22,1044.00,1044.50,1043.75,1044.25,888,1048,1936.00
03/11/2004,09:23,1044.25,1045.00,1044.25,1045.00,1697,573,2270.00
03/11/2004,09:24,1045.00,1046.25,1045.00,1045.50,4258,1438,5696.00
03/11/2004,09:25,1045.50,1046.50,1045.50,1046.25,1725,273,1998.00
03/11/2004,09:26,1046.25,1047.00,1046.00,1046.75,935,348,1283.00
03/11/2004,09:27,1047.00,1047.50,1046.50,1046.75,3033,1587,4620.00
03/11/2004,09:28,1046.50,1047.00,1046.50,1047.00,790,169,959.00
03/11/2004,09:29,1046.75,1047.25,1046.75,1047.00,460,574,1034.00
03/11/2004,09:30,1046.75,1047.25,1046.75,1047.00,707,377,1084.00
03/11/2004,09:31,1047.00,1047.25,1046.25,1046.25,194,1770,1964.00
03/11/2004,09:32,1046.25,1047.00,1046.00,1047.00,1883,929,2812.00
03/11/2004,09:33,1047.00,1047.00,1046.25,1046.50,573,997,1570.00
03/11/2004,09:34,1046.75,1046.75,1045.50,1045.50,864,1858,2722.00
03/11/2004,09:35,1045.50,1046.00,1045.25,1046.00,3391,1956,5347.00
03/11/2004,09:36,1045.75,1046.00,1045.50,1045.50,842,887,1729.00
03/11/2004,09:37,1045.50,1045.75,1045.25,1045.50,244,775,1019.00
03/11/2004,09:38,1045.50,1046.00,1045.25,1046.00,1050,273,1323.00
03/11/2004,09:39,1045.75,1046.00,1045.50,1045.50,368,541,909.00
03/11/2004,09:40,1045.50,1045.75,1044.75,1044.75,203,2198,2401.00
03/11/2004,09:41,1044.75,1045.00,1044.25,1044.75,917,2402,3319.00
03/11/2004,09:42,1044.50,1044.75,1044.25,1044.50,306,757,1063.00
03/11/2004,09:43,1044.75,1044.75,1044.25,1044.50,250,450,700.00
03/11/2004,09:44,1044.50,1044.50,1043.75,1044.00,308,1368,1676.00
03/11/2004,09:45,1043.75,1044.25,1043.25,1043.25,678,2026,2704.00
03/11/2004,09:46,1043.25,1043.50,1043.00,1043.25,669,982,1651.00
03/11/2004,09:47,1043.50,1043.75,1043.25,1043.50,676,1056,1732.00
03/11/2004,09:48,1043.50,1043.75,1043.50,1043.50,37,537,574.00
03/11/2004,09:49,1043.75,1044.25,1043.50,1043.75,1685,505,2190.00
03/11/2004,09:50,1044.00,1044.00,1043.50,1044.00,281,320,601.00
03/11/2004,09:51,1044.00,1044.00,1043.75,1043.75,278,41,319.00
03/11/2004,09:52,1044.00,1044.00,1043.75,1044.00,186,607,793.00
03/11/2004,09:53,1044.00,1044.25,1043.75,1044.25,205,94,299.00
03/11/2004,09:54,1044.25,1044.50,1044.00,1044.25,1003,770,1773.00
03/11/2004,09:55,1044.25,1044.25,1043.75,1044.00,300,516,816.00
03/11/2004,09:56,1044.00,1044.00,1043.50,1044.00,539,796,1335.00
03/11/2004,09:57,1044.25,1044.25,1044.00,1044.25,314,37,351.00
03/11/2004,09:58,1044.00,1044.75,1044.00,1044.75,1660,674,2334.00
03/11/2004,09:59,1044.75,1044.75,1044.00,1044.00,161,722,883.00
03/11/2004,10:00,1044.25,1044.25,1043.50,1043.50,132,1022,1154.00
03/11/2004,10:01,1043.75,1043.75,1043.00,1043.00,586,1412,1998.00
03/11/2004,10:02,1043.00,1043.00,1042.50,1043.00,919,1835,2754.00
03/11/2004,10:03,1043.00,1043.00,1042.50,1042.75,481,1203,1684.00
03/11/2004,10:04,1042.75,1042.75,1042.25,1042.25,536,1132,1668.00
03/11/2004,10:05,1042.25,1042.50,1041.75,1042.50,1274,1512,2786.00
03/11/2004,10:06,1042.25,1043.00,1042.25,1042.50,947,755,1702.00
03/11/2004,10:07,1042.50,1042.75,1042.25,1042.50,308,353,661.00
03/11/2004,10:08,1042.50,1043.00,1042.50,1043.00,736,57,793.00
03/11/2004,10:09,1043.00,1043.00,1042.75,1042.75,146,678,824.00
03/11/2004,10:10,1042.50,1042.75,1042.00,1042.50,526,1422,1948.00
03/11/2004,10:11,1042.75,1043.25,1042.50,1043.25,2753,244,2997.00
03/11/2004,10:12,1043.25,1043.75,1043.00,1043.00,989,1537,2526.00
03/11/2004,10:13,1043.25,1043.25,1042.50,1042.75,687,1775,2462.00
03/11/2004,10:14,1042.75,1042.75,1042.00,1042.50,578,1317,1895.00
03/11/2004,10:15,1042.50,1042.50,1042.25,1042.25,198,95,293.00
03/11/2004,10:16,1042.25,1042.50,1041.25,1041.25,687,3715,4402.00
03/11/2004,10:17,1041.25,1041.50,1040.75,1041.50,1647,2078,3725.00
03/11/2004,10:18,1041.25,1041.50,1041.00,1041.25,58,1294,1352.00
03/11/2004,10:19,1041.25,1041.25,1040.25,1040.75,2042,3193,5235.00
03/11/2004,10:20,1040.75,1041.00,1040.75,1041.00,1184,512,1696.00
03/11/2004,10:21,1041.00,1042.00,1041.00,1042.00,3017,1374,4391.00
03/11/2004,10:22,1041.75,1042.25,1041.50,1041.50,1104,842,1946.00
03/11/2004,10:23,1041.50,1042.25,1041.50,1042.00,980,327,1307.00
03/11/2004,10:24,1042.25,1042.25,1041.75,1041.75,275,499,774.00
03/11/2004,10:25,1042.00,1042.50,1042.00,1042.50,2789,189,2978.00
03/11/2004,10:26,1042.50,1042.50,1042.25,1042.50,453,76,529.00
03/11/2004,10:27,1042.50,1043.00,1042.25,1042.75,1797,250,2047.00
03/11/2004,10:28,1042.75,1043.00,1042.25,1042.75,1778,1119,2897.00
03/11/2004,10:29,1042.50,1042.75,1042.25,1042.50,105,524,629.00
03/11/2004,10:30,1042.25,1043.00,1042.25,1043.00,1495,498,1993.00
03/11/2004,10:31,1042.75,1043.00,1042.25,1042.25,294,1343,1637.00
03/11/2004,10:32,1042.25,1043.75,1042.00,1043.50,4326,2824,7150.00
03/11/2004,10:33,1043.25,1043.75,1043.00,1043.50,957,1059,2016.00
03/11/2004,10:34,1043.50,1043.75,1043.25,1043.75,485,616,1101.00
03/11/2004,10:35,1043.75,1044.25,1043.50,1044.00,2794,1001,3795.00
03/11/2004,10:36,1044.00,1044.25,1043.75,1044.00,816,709,1525.00
03/11/2004,10:37,1044.00,1044.00,1043.75,1043.75,43,699,742.00
03/11/2004,10:38,1043.75,1045.00,1043.75,1044.75,2765,312,3077.00
03/11/2004,10:39,1044.75,1044.75,1044.25,1044.50,704,256,960.00
03/11/2004,10:40,1044.50,1045.25,1044.25,1045.25,1592,348,1940.00
03/11/2004,10:41,1045.25,1045.50,1045.00,1045.25,683,861,1544.00
03/11/2004,10:42,1045.25,1045.75,1044.75,1045.25,1735,1154,2889.00
03/11/2004,10:43,1045.00,1045.25,1044.50,1044.75,272,1090,1362.00
03/11/2004,10:44,1044.75,1044.75,1044.00,1044.25,213,1120,1333.00
03/11/2004,10:45,1044.25,1044.50,1043.75,1044.25,415,2026,2441.00
03/11/2004,10:46,1044.25,1044.25,1044.00,1044.00,22,749,771.00
03/11/2004,10:47,1044.25,1044.25,1044.00,1044.00,13,305,318.00
03/11/2004,10:48,1044.00,1044.25,1043.75,1044.00,84,517,601.00
03/11/2004,10:49,1044.00,1044.00,1043.75,1043.75,231,24,255.00
03/11/2004,10:50,1044.00,1044.00,1043.50,1043.50,48,891,939.00
03/11/2004,10:51,1043.50,1043.75,1042.75,1042.75,134,2019,2153.00
03/11/2004,10:52,1043.00,1043.50,1042.75,1043.25,1360,374,1734.00
03/11/2004,10:53,1043.50,1043.50,1043.00,1043.25,119,520,639.00
03/11/2004,10:54,1043.25,1043.75,1043.00,1043.50,856,386,1242.00
03/11/2004,10:55,1043.50,1043.75,1043.50,1043.75,395,525,920.00
03/11/2004,10:56,1043.75,1043.75,1043.50,1043.50,54,450,504.00
03/11/2004,10:57,1043.25,1043.50,1043.25,1043.50,74,49,123.00
03/11/2004,10:58,1043.50,1043.50,1043.25,1043.25,215,2,217.00
03/11/2004,10:59,1043.50,1044.00,1043.50,1044.00,935,17,952.00
03/11/2004,11:00,1044.00,1045.25,1044.00,1044.50,2670,981,3651.00
03/11/2004,11:01,1044.50,1044.75,1044.25,1044.75,668,499,1167.00
03/11/2004,11:02,1044.75,1045.00,1044.50,1044.50,885,157,1042.00
03/11/2004,11:03,1044.75,1044.75,1044.25,1044.50,375,456,831.00
03/11/2004,11:04,1044.50,1044.50,1044.25,1044.50,587,177,764.00
03/11/2004,11:05,1044.50,1045.50,1044.50,1045.25,2165,550,2715.00
03/11/2004,11:06,1045.25,1045.25,1044.50,1044.50,277,1245,1522.00
03/11/2004,11:07,1044.75,1045.00,1044.50,1044.75,543,63,606.00
03/11/2004,11:08,1044.75,1044.75,1044.00,1044.50,1214,1504,2718.00
03/11/2004,11:09,1044.50,1045.25,1044.50,1045.25,2167,425,2592.00
03/11/2004,11:10,1045.00,1045.50,1044.75,1045.25,1367,419,1786.00
03/11/2004,11:11,1045.25,1046.00,1045.00,1045.75,1121,418,1539.00
03/11/2004,11:12,1045.75,1046.00,1045.00,1045.75,714,552,1266.00
03/11/2004,11:13,1045.50,1046.50,1045.50,1046.25,1219,572,1791.00
03/11/2004,11:14,1046.50,1047.00,1046.25,1046.75,2973,855,3828.00
03/11/2004,11:15,1046.75,1047.25,1046.50,1047.00,1061,264,1325.00
03/11/2004,11:16,1047.00,1047.75,1046.50,1047.75,2210,892,3102.00
03/11/2004,11:17,1047.75,1048.25,1047.50,1048.00,3022,2901,5923.00
03/11/2004,11:18,1048.00,1048.50,1047.75,1048.50,914,883,1797.00
03/11/2004,11:19,1048.50,1048.50,1048.00,1048.25,1122,845,1967.00
03/11/2004,11:20,1048.25,1048.75,1047.75,1048.00,1247,1512,2759.00
03/11/2004,11:21,1047.75,1048.25,1047.00,1047.00,1620,2240,3860.00
03/11/2004,11:22,1047.00,1047.25,1046.75,1046.75,857,1242,2099.00
03/11/2004,11:23,1046.75,1047.00,1046.50,1046.75,604,820,1424.00
03/11/2004,11:24,1046.75,1047.00,1046.50,1046.75,288,612,900.00
03/11/2004,11:25,1046.75,1047.00,1046.50,1046.75,436,91,527.00
03/11/2004,11:26,1047.00,1047.50,1046.75,1047.00,1858,1185,3043.00
03/11/2004,11:27,1047.25,1048.00,1047.25,1047.50,1483,839,2322.00
03/11/2004,11:28,1047.75,1048.00,1047.50,1047.50,167,423,590.00
03/11/2004,11:29,1047.75,1048.00,1047.25,1047.25,714,975,1689.00
03/11/2004,11:30,1047.25,1047.25,1046.75,1046.75,199,556,755.00
03/11/2004,11:31,1046.75,1047.00,1046.75,1047.00,216,432,648.00
03/11/2004,11:32,1046.75,1047.25,1046.75,1047.00,433,141,574.00
03/11/2004,11:33,1047.00,1047.50,1046.75,1047.25,492,556,1048.00
03/11/2004,11:34,1047.00,1048.00,1047.00,1047.75,580,217,797.00
03/11/2004,11:35,1047.75,1047.75,1047.00,1047.25,162,669,831.00
03/11/2004,11:36,1047.25,1047.75,1047.25,1047.75,241,283,524.00
03/11/2004,11:37,1047.75,1048.00,1047.50,1047.75,441,120,561.00
03/11/2004,11:38,1047.75,1047.75,1047.25,1047.75,183,182,365.00
03/11/2004,11:39,1047.75,1048.25,1047.75,1048.25,212,11,223.00
03/11/2004,11:40,1048.25,1048.50,1047.25,1047.25,395,629,1024.00
03/11/2004,11:41,1047.50,1047.50,1046.50,1047.00,323,1135,1458.00
03/11/2004,11:42,1047.00,1047.25,1046.75,1047.25,425,232,657.00
03/11/2004,11:43,1047.25,1047.25,1046.75,1047.00,561,94,655.00
03/11/2004,11:44,1047.00,1047.00,1046.75,1046.75,1,221,222.00
03/11/2004,11:45,1046.75,1047.50,1046.75,1047.50,527,31,558.00
03/11/2004,11:46,1047.50,1048.25,1047.25,1048.25,874,185,1059.00
03/11/2004,11:47,1048.25,1048.50,1048.00,1048.25,461,149,610.00
03/11/2004,11:48,1048.25,1048.50,1048.00,1048.50,395,31,426.00
03/11/2004,11:49,1048.50,1048.75,1048.25,1048.50,556,180,736.00
03/11/2004,11:50,1048.50,1049.25,1048.50,1049.25,1382,283,1665.00
03/11/2004,11:51,1049.00,1049.25,1049.00,1049.00,748,366,1114.00
03/11/2004,11:52,1049.00,1049.75,1049.00,1049.25,1563,1043,2606.00
03/11/2004,11:53,1049.50,1049.75,1049.25,1049.50,703,274,977.00
03/11/2004,11:54,1049.50,1050.00,1049.50,1049.75,938,396,1334.00
03/11/2004,11:55,1049.50,1049.75,1049.00,1049.00,616,1356,1972.00
03/11/2004,11:56,1049.25,1049.50,1049.00,1049.25,531,483,1014.00
03/11/2004,11:57,1049.50,1050.25,1049.25,1049.75,2360,759,3119.00
03/11/2004,11:58,1050.00,1050.25,1049.75,1050.00,423,736,1159.00
03/11/2004,11:59,1049.75,1050.00,1049.50,1049.75,920,583,1503.00
03/11/2004,12:00,1049.75,1050.25,1049.75,1050.00,451,74,525.00
03/11/2004,12:01,1050.00,1050.50,1049.75,1050.50,1117,748,1865.00
03/11/2004,12:02,1050.50,1050.50,1050.00,1050.25,1061,970,2031.00
03/11/2004,12:03,1050.00,1050.50,1049.75,1050.25,606,641,1247.00
03/11/2004,12:04,1050.25,1050.25,1049.50,1049.75,223,784,1007.00
03/11/2004,12:05,1049.75,1050.00,1049.50,1049.50,54,815,869.00
03/11/2004,12:06,1049.50,1049.50,1049.00,1049.00,17,793,810.00
03/11/2004,12:07,1049.00,1049.25,1048.00,1048.00,446,2513,2959.00
03/11/2004,12:08,1048.00,1048.25,1048.00,1048.25,63,821,884.00
03/11/2004,12:09,1048.00,1048.75,1048.00,1048.75,1069,351,1420.00
03/11/2004,12:10,1048.75,1049.25,1048.50,1049.00,1305,403,1708.00
03/11/2004,12:11,1049.00,1049.75,1049.00,1049.25,1165,1225,2390.00
03/11/2004,12:12,1049.25,1050.00,1049.25,1050.00,1490,577,2067.00
03/11/2004,12:13,1050.00,1050.25,1050.00,1050.00,203,508,711.00
03/11/2004,12:14,1050.00,1050.00,1049.75,1050.00,615,219,834.00
03/11/2004,12:15,1050.00,1050.25,1049.75,1050.00,351,173,524.00
03/11/2004,12:16,1050.00,1050.25,1049.75,1049.75,384,79,463.00
03/11/2004,12:17,1050.00,1050.00,1049.25,1049.25,21,1086,1107.00
03/11/2004,12:18,1049.50,1049.50,1048.75,1049.00,122,815,937.00
03/11/2004,12:19,1049.00,1049.50,1048.75,1048.75,289,1159,1448.00
03/11/2004,12:20,1048.75,1049.25,1048.50,1049.25,773,208,981.00
03/11/2004,12:21,1049.25,1049.50,1049.00,1049.25,489,668,1157.00
03/11/2004,12:22,1049.00,1049.00,1048.50,1048.75,35,663,698.00
03/11/2004,12:23,1048.75,1049.25,1048.50,1049.00,941,567,1508.00
03/11/2004,12:24,1049.00,1049.25,1048.75,1049.00,342,164,506.00
03/11/2004,12:25,1049.00,1049.25,1048.75,1049.00,249,40,289.00
03/11/2004,12:26,1049.00,1049.25,1049.00,1049.00,26,168,194.00
03/11/2004,12:27,1049.00,1049.25,1049.00,1049.00,18,398,416.00
03/11/2004,12:28,1049.00,1049.75,1049.00,1049.50,1236,362,1598.00
03/11/2004,12:29,1049.50,1049.50,1049.00,1049.25,28,369,397.00
03/11/2004,12:30,1049.00,1049.25,1049.00,1049.00,256,280,536.00
03/11/2004,12:31,1048.75,1049.25,1048.75,1049.00,160,103,263.00
03/11/2004,12:32,1049.00,1049.00,1048.00,1048.00,388,2480,2868.00
03/11/2004,12:33,1048.00,1048.50,1048.00,1048.25,640,90,730.00
03/11/2004,12:34,1048.25,1048.50,1048.00,1048.25,354,535,889.00
03/11/2004,12:35,1048.25,1048.25,1047.25,1047.50,515,2059,2574.00
03/11/2004,12:36,1047.50,1047.75,1047.50,1047.50,80,795,875.00
03/11/2004,12:37,1047.75,1048.00,1047.00,1047.00,1961,1410,3371.00
03/11/2004,12:38,1047.00,1047.25,1046.50,1047.00,870,1641,2511.00
03/11/2004,12:39,1046.75,1047.25,1046.25,1046.50,384,1501,1885.00
03/11/2004,12:40,1046.50,1046.50,1046.00,1046.50,670,840,1510.00
03/11/2004,12:41,1046.50,1047.00,1046.25,1046.75,1209,429,1638.00
03/11/2004,12:42,1046.75,1046.75,1046.00,1046.00,121,1141,1262.00
03/11/2004,12:43,1046.00,1046.75,1046.00,1046.25,516,394,910.00
03/11/2004,12:44,1046.25,1046.75,1046.25,1046.75,183,15,198.00
03/11/2004,12:45,1046.75,1046.75,1046.50,1046.75,146,267,413.00
03/11/2004,12:46,1046.75,1046.75,1046.25,1046.75,148,164,312.00
03/11/2004,12:47,1046.50,1047.00,1046.50,1047.00,298,63,361.00
03/11/2004,12:48,1047.00,1047.25,1046.75,1047.00,521,7,528.00
03/11/2004,12:49,1047.25,1047.50,1047.00,1047.25,649,194,843.00
03/11/2004,12:50,1047.25,1047.50,1047.00,1047.50,541,35,576.00
03/11/2004,12:51,1047.50,1047.75,1046.75,1047.00,311,725,1036.00
03/11/2004,12:52,1047.00,1047.25,1047.00,1047.00,4,178,182.00
03/11/2004,12:53,1047.00,1047.00,1046.50,1046.50,9,525,534.00
03/11/2004,12:54,1046.50,1046.50,1046.00,1046.00,113,684,797.00
03/11/2004,12:55,1046.00,1046.75,1046.00,1046.50,1227,149,1376.00
03/11/2004,12:56,1046.50,1047.25,1046.50,1047.00,730,111,841.00
03/11/2004,12:57,1047.25,1047.25,1046.50,1046.75,283,753,1036.00
03/11/2004,12:58,1046.75,1046.75,1046.50,1046.50,200,494,694.00
03/11/2004,12:59,1046.50,1046.50,1046.00,1046.25,797,484,1281.00
03/11/2004,13:00,1046.25,1046.50,1046.00,1046.25,491,335,826.00
03/11/2004,13:01,1046.25,1046.50,1046.25,1046.25,12,757,769.00
03/11/2004,13:02,1046.25,1046.25,1045.75,1045.75,351,1409,1760.00
03/11/2004,13:03,1046.00,1046.00,1045.50,1045.50,191,1550,1741.00
03/11/2004,13:04,1045.50,1045.75,1045.00,1045.00,494,1814,2308.00
03/11/2004,13:05,1045.00,1045.50,1045.00,1045.25,626,553,1179.00
03/11/2004,13:06,1045.50,1045.75,1045.25,1045.25,784,685,1469.00
03/11/2004,13:07,1045.50,1045.50,1045.25,1045.25,1489,51,1540.00
03/11/2004,13:08,1045.50,1046.25,1045.25,1046.00,781,135,916.00
03/11/2004,13:09,1046.00,1046.00,1045.75,1045.75,75,40,115.00
03/11/2004,13:10,1046.00,1046.50,1045.75,1046.25,737,304,1041.00
03/11/2004,13:11,1046.25,1047.00,1046.25,1046.75,1170,120,1290.00
03/11/2004,13:12,1047.00,1047.50,1046.75,1047.50,1201,113,1314.00
03/11/2004,13:13,1047.25,1047.75,1047.25,1047.75,1065,607,1672.00
03/11/2004,13:14,1047.75,1048.25,1047.75,1048.25,1230,218,1448.00
03/11/2004,13:15,1048.50,1048.75,1048.00,1048.25,675,847,1522.00
03/11/2004,13:16,1048.25,1048.75,1048.00,1048.75,673,186,859.00
03/11/2004,13:17,1048.50,1049.00,1048.25,1049.00,944,401,1345.00
03/11/2004,13:18,1049.00,1049.50,1048.75,1048.75,1537,842,2379.00
03/11/2004,13:19,1049.00,1049.00,1048.00,1048.50,898,1585,2483.00
03/11/2004,13:20,1048.50,1048.75,1048.00,1048.25,237,490,727.00
03/11/2004,13:21,1048.25,1048.50,1048.25,1048.25,20,93,113.00
03/11/2004,13:22,1048.25,1048.75,1048.25,1048.50,194,101,295.00
03/11/2004,13:23,1048.75,1049.75,1048.75,1049.50,2318,783,3101.00
03/11/2004,13:24,1049.25,1049.75,1048.75,1048.75,643,1528,2171.00
03/11/2004,13:25,1048.75,1049.00,1048.50,1048.75,705,407,1112.00
03/11/2004,13:26,1048.75,1048.75,1048.25,1048.25,39,410,449.00
03/11/2004,13:27,1048.25,1048.50,1048.00,1048.00,35,913,948.00
03/11/2004,13:28,1048.00,1048.25,1045.75,1047.00,1489,5631,7120.00
03/11/2004,13:29,1047.00,1048.00,1046.50,1048.00,2853,1164,4017.00
03/11/2004,13:30,1048.00,1048.25,1047.25,1047.25,855,604,1459.00
03/11/2004,13:31,1047.50,1048.00,1047.50,1047.75,397,575,972.00
03/11/2004,13:32,1047.75,1048.00,1047.25,1047.50,349,256,605.00
03/11/2004,13:33,1047.50,1047.75,1047.00,1047.25,753,1085,1838.00
03/11/2004,13:34,1047.25,1047.25,1046.25,1046.50,910,1514,2424.00
03/11/2004,13:35,1046.50,1046.50,1046.00,1046.00,739,494,1233.00
03/11/2004,13:36,1046.00,1046.25,1045.00,1045.25,592,1690,2282.00
03/11/2004,13:37,1045.25,1045.25,1044.00,1044.00,1474,3310,4784.00
03/11/2004,13:38,1044.00,1044.25,1043.75,1044.00,1352,1152,2504.00
03/11/2004,13:39,1044.00,1044.50,1043.75,1044.50,1379,1378,2757.00
03/11/2004,13:40,1044.25,1044.50,1043.25,1044.00,1342,3409,4751.00
03/11/2004,13:41,1044.00,1044.75,1043.75,1044.50,1407,1258,2665.00
03/11/2004,13:42,1044.50,1044.75,1044.25,1044.75,173,506,679.00
03/11/2004,13:43,1044.75,1044.75,1043.50,1044.00,874,4077,4951.00
03/11/2004,13:44,1043.75,1044.50,1043.25,1044.50,2729,1562,4291.00
03/11/2004,13:45,1044.50,1044.75,1044.00,1044.75,730,1195,1925.00
03/11/2004,13:46,1044.75,1045.00,1044.50,1044.75,985,167,1152.00
03/11/2004,13:47,1044.75,1045.25,1044.75,1044.75,1193,715,1908.00
03/11/2004,13:48,1045.00,1045.00,1043.75,1044.25,612,1116,1728.00
03/11/2004,13:49,1044.25,1044.50,1043.75,1043.75,86,667,753.00
03/11/2004,13:50,1043.75,1044.00,1042.75,1042.75,693,3051,3744.00
03/11/2004,13:51,1042.75,1043.00,1041.75,1042.00,1365,3607,4972.00
03/11/2004,13:52,1041.75,1042.25,1041.00,1041.50,2183,2297,4480.00
03/11/2004,13:53,1041.25,1042.25,1041.00,1042.00,2453,1286,3739.00
03/11/2004,13:54,1042.25,1042.50,1041.25,1041.50,984,1622,2606.00
03/11/2004,13:55,1041.50,1041.75,1041.00,1041.75,1001,1721,2722.00
03/11/2004,13:56,1041.75,1041.75,1041.25,1041.50,508,567,1075.00
03/11/2004,13:57,1041.50,1042.75,1041.50,1042.75,3062,409,3471.00
03/11/2004,13:58,1042.75,1042.75,1041.75,1042.00,672,1975,2647.00
03/11/2004,13:59,1042.00,1042.00,1041.25,1041.50,999,1270,2269.00
03/11/2004,14:00,1041.75,1042.25,1041.50,1042.25,637,550,1187.00
03/11/2004,14:01,1042.25,1042.75,1042.00,1042.75,1237,358,1595.00
03/11/2004,14:02,1042.75,1043.00,1042.50,1042.75,1284,250,1534.00
03/11/2004,14:03,1042.75,1043.00,1042.50,1043.00,679,138,817.00
03/11/2004,14:04,1043.00,1043.75,1043.00,1043.50,2754,857,3611.00
03/11/2004,14:05,1043.50,1044.25,1043.25,1044.25,2119,285,2404.00
03/11/2004,14:06,1044.00,1044.75,1043.75,1044.00,1533,1782,3315.00
03/11/2004,14:07,1044.00,1044.00,1043.50,1043.50,368,702,1070.00
03/11/2004,14:08,1043.50,1044.25,1043.50,1044.00,791,112,903.00
03/11/2004,14:09,1044.00,1044.25,1042.75,1043.25,629,2125,2754.00
03/11/2004,14:10,1043.25,1043.25,1042.50,1042.75,506,1110,1616.00
03/11/2004,14:11,1042.50,1042.75,1040.50,1041.25,2627,6094,8721.00
03/11/2004,14:12,1041.25,1041.50,1040.00,1040.25,950,2925,3875.00
03/11/2004,14:13,1040.25,1041.25,1040.25,1041.25,2117,232,2349.00
03/11/2004,14:14,1041.25,1041.50,1041.00,1041.25,1305,1308,2613.00
03/11/2004,14:15,1041.25,1041.75,1041.25,1041.50,785,411,1196.00
03/11/2004,14:16,1041.75,1041.75,1040.50,1041.00,1174,2750,3924.00
03/11/2004,14:17,1041.25,1041.75,1040.50,1040.50,927,2161,3088.00
03/11/2004,14:18,1040.50,1041.00,1039.50,1039.50,662,3960,4622.00
03/11/2004,14:19,1039.50,1039.75,1038.25,1038.50,2910,4820,7730.00
03/11/2004,14:20,1038.50,1038.50,1036.25,1036.25,3148,8650,11798.00
03/11/2004,14:21,1036.50,1037.00,1036.00,1036.50,1840,4550,6390.00
03/11/2004,14:22,1036.25,1037.25,1035.75,1036.75,4505,3192,7697.00
03/11/2004,14:23,1037.00,1038.00,1036.50,1037.75,2912,1964,4876.00
03/11/2004,14:24,1037.75,1038.50,1037.25,1038.25,2522,1367,3889.00
03/11/2004,14:25,1038.25,1038.75,1037.00,1037.25,1792,2812,4604.00
03/11/2004,14:26,1037.00,1038.25,1037.00,1037.25,2831,2761,5592.00
03/11/2004,14:27,1037.25,1037.50,1036.50,1037.00,1195,1490,2685.00
03/11/2004,14:28,1036.75,1037.00,1036.50,1036.50,1159,1136,2295.00
03/11/2004,14:29,1036.75,1036.75,1035.50,1036.75,2304,2864,5168.00
03/11/2004,14:30,1036.75,1037.25,1036.00,1036.25,2103,2255,4358.00
03/11/2004,14:31,1036.50,1036.50,1035.75,1036.00,408,1700,2108.00
03/11/2004,14:32,1035.75,1036.00,1035.00,1035.25,1208,3727,4935.00
03/11/2004,14:33,1035.00,1036.25,1034.50,1035.75,3949,3034,6983.00
03/11/2004,14:34,1035.75,1035.75,1035.00,1035.50,785,1533,2318.00
03/11/2004,14:35,1035.25,1037.00,1035.00,1037.00,3319,966,4285.00
03/11/2004,14:36,1036.75,1037.75,1036.75,1036.75,2934,3272,6206.00
03/11/2004,14:37,1036.75,1037.75,1036.75,1037.75,1934,1363,3297.00
03/11/2004,14:38,1037.75,1038.00,1037.25,1037.50,634,494,1128.00
03/11/2004,14:39,1037.50,1038.00,1037.00,1037.25,1223,1085,2308.00
03/11/2004,14:40,1037.00,1038.00,1037.00,1037.75,695,297,992.00
03/11/2004,14:41,1037.75,1038.00,1036.75,1037.25,1090,2482,3572.00
03/11/2004,14:42,1037.25,1037.25,1036.50,1036.75,1244,1353,2597.00
03/11/2004,14:43,1036.50,1036.75,1034.50,1034.75,1293,8312,9605.00
03/11/2004,14:44,1034.50,1035.00,1033.25,1033.25,1717,6755,8472.00
03/11/2004,14:45,1033.50,1034.00,1033.25,1034.00,2819,2559,5378.00
03/11/2004,14:46,1034.00,1034.25,1033.00,1033.25,2531,3657,6188.00
03/11/2004,14:47,1033.50,1033.50,1032.25,1033.00,2359,4054,6413.00
03/11/2004,14:48,1033.00,1033.25,1032.50,1032.75,1776,1685,3461.00
03/11/2004,14:49,1032.75,1033.25,1032.50,1033.00,1135,1350,2485.00
03/11/2004,14:50,1033.00,1033.75,1032.75,1033.50,2914,1151,4065.00
03/11/2004,14:51,1033.50,1033.50,1032.25,1032.25,506,3553,4059.00
03/11/2004,14:52,1032.25,1032.50,1031.25,1032.25,2565,7504,10069.00
03/11/2004,14:53,1032.50,1032.75,1032.00,1032.25,1399,1278,2677.00
03/11/2004,14:54,1032.50,1032.50,1030.50,1030.75,2269,8877,11146.00
03/11/2004,14:55,1030.75,1031.25,1030.25,1030.50,1745,3488,5233.00
03/11/2004,14:56,1030.50,1030.75,1029.75,1030.00,1849,4306,6155.00
03/11/2004,14:57,1030.00,1030.25,1029.75,1030.25,1361,2014,3375.00
03/11/2004,14:58,1030.25,1030.50,1029.25,1029.75,2913,5676,8589.00
03/11/2004,14:59,1029.75,1030.25,1029.75,1030.00,1654,1979,3633.00
03/11/2004,15:00,1030.25,1031.50,1030.00,1031.50,6092,3387,9479.00
03/11/2004,15:01,1031.50,1031.50,1029.75,1030.25,4251,6092,10343.00
03/11/2004,15:02,1030.25,1030.75,1029.00,1029.00,2699,2944,5643.00
03/11/2004,15:03,1029.00,1030.00,1028.75,1029.00,1736,2901,4637.00
03/11/2004,15:04,1029.25,1030.00,1029.00,1029.50,1847,2450,4297.00
03/11/2004,15:05,1029.50,1030.25,1029.25,1029.50,2422,1839,4261.00
03/11/2004,15:06,1029.50,1030.25,1029.00,1030.25,2095,1772,3867.00
03/11/2004,15:07,1030.00,1030.75,1030.00,1030.50,2993,1358,4351.00
03/11/2004,15:08,1030.50,1030.75,1030.00,1030.00,641,1034,1675.00
03/11/2004,15:09,1030.00,1030.75,1030.00,1030.75,1184,316,1500.00
03/11/2004,15:10,1030.50,1030.75,1030.00,1030.25,682,805,1487.00
03/11/2004,15:11,1030.25,1030.50,1030.00,1030.25,408,970,1378.00
03/11/2004,15:12,1030.00,1030.75,1030.00,1030.25,1036,1592,2628.00
03/11/2004,15:13,1030.25,1030.25,1029.50,1029.75,382,1323,1705.00
03/11/2004,15:14,1029.75,1029.75,1028.75,1029.00,376,2362,2738.00
03/11/2004,15:15,1029.00,1029.75,1028.50,1029.75,3256,2702,5958.00
03/11/2004,15:16,1029.50,1029.75,1029.50,1029.75,31,38,69.00
03/11/2004,15:31,1029.75,1030.00,1029.00,1029.50,548,397,945.00
03/11/2004,15:32,1029.75,1029.75,1029.25,1029.75,110,111,221.00
03/11/2004,15:33,1029.75,1029.75,1029.25,1029.50,60,98,158.00
03/11/2004,15:34,1029.50,1029.75,1029.25,1029.50,132,229,361.00
03/11/2004,15:35,1029.50,1029.75,1029.25,1029.50,310,35,345.00
03/11/2004,15:36,1029.50,1029.50,1029.25,1029.50,76,1,77.00
03/11/2004,15:37,1029.50,1029.50,1029.25,1029.50,253,23,276.00
03/11/2004,15:38,1029.50,1029.50,1029.25,1029.50,49,32,81.00
03/11/2004,15:39,1029.25,1029.50,1029.25,1029.50,82,7,89.00
03/11/2004,15:40,1029.50,1029.50,1029.25,1029.50,69,30,99.00
03/11/2004,15:41,1029.50,1029.50,1029.25,1029.25,23,87,110.00
03/11/2004,15:42,1029.25,1029.50,1029.00,1029.25,62,111,173.00
03/11/2004,15:43,1029.25,1029.25,1029.00,1029.00,224,18,242.00
03/11/2004,15:44,1029.25,1029.50,1029.00,1029.50,65,19,84.00
03/11/2004,15:45,1029.25,1029.25,1029.00,1029.00,2,178,180.00
03/11/2004,15:46,1029.25,1029.25,1029.00,1029.00,4,1,5.00
03/11/2004,15:47,1029.25,1029.25,1028.25,1028.50,325,223,548.00
03/11/2004,15:48,1028.75,1029.00,1028.75,1029.00,116,36,152.00
03/11/2004,15:49,1029.00,1029.25,1028.75,1029.25,242,17,259.00
03/11/2004,15:50,1029.00,1029.25,1029.00,1029.25,22,3,25.00
03/11/2004,15:51,1029.25,1029.25,1029.00,1029.00,46,6,52.00
03/11/2004,15:52,1029.25,1029.50,1029.25,1029.50,247,0,247.00
03/11/2004,15:53,1029.50,1030.00,1029.50,1029.75,217,50,267.00
03/11/2004,15:54,1029.75,1030.25,1029.75,1030.00,99,53,152.00
03/11/2004,15:55,1030.00,1030.25,1029.75,1030.25,163,8,171.00
03/11/2004,15:56,1030.25,1030.50,1030.25,1030.25,23,77,100.00
03/11/2004,15:57,1030.25,1030.50,1030.00,1030.00,1,78,79.00
03/11/2004,15:58,1030.00,1030.50,1030.00,1030.25,30,26,56.00
03/11/2004,15:59,1030.25,1030.50,1030.00,1030.25,9,16,25.00
03/11/2004,16:00,1030.25,1030.50,1029.75,1030.00,44,101,145.00
03/11/2004,17:01,1030.00,1030.00,1029.00,1029.00,12,187,199.00
03/11/2004,17:02,1029.00,1029.00,1028.75,1029.00,10,25,35.00
03/11/2004,17:03,1029.00,1029.25,1029.00,1029.25,87,0,87.00
03/11/2004,17:04,1029.25,1029.25,1029.00,1029.00,5,25,30.00
03/11/2004,17:05,1029.00,1029.50,1029.00,1029.50,23,1,24.00
03/11/2004,17:06,1029.25,1029.50,1029.25,1029.50,16,79,95.00
03/11/2004,17:07,1029.25,1029.25,1029.25,1029.25,0,105,105.00
03/11/2004,17:08,1029.25,1029.25,1029.25,1029.25,0,29,29.00
03/11/2004,17:09,1029.25,1029.25,1029.25,1029.25,0,77,77.00
03/11/2004,17:10,1029.25,1029.25,1029.00,1029.00,0,81,81.00
03/11/2004,17:11,1029.25,1029.25,1029.00,1029.00,26,2,28.00
03/11/2004,17:12,1029.25,1029.75,1029.25,1029.75,66,0,66.00
03/11/2004,17:13,1029.50,1029.50,1029.25,1029.50,16,53,69.00
03/11/2004,17:14,1029.50,1029.75,1029.25,1029.25,169,5,174.00
03/11/2004,17:15,1029.50,1030.00,1029.25,1030.00,38,4,42.00
03/11/2004,17:16,1030.00,1030.25,1029.75,1030.00,32,76,108.00
03/11/2004,17:17,1029.75,1030.00,1029.50,1029.75,20,159,179.00
03/11/2004,17:18,1029.75,1030.25,1029.75,1030.25,46,2,48.00
03/11/2004,17:19,1030.25,1030.50,1030.25,1030.25,24,1,25.00
03/11/2004,17:20,1030.25,1030.25,1030.25,1030.25,0,27,27.00
03/11/2004,17:21,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/11/2004,17:22,1030.25,1030.25,1030.25,1030.25,0,7,7.00
03/11/2004,17:23,1030.25,1030.25,1030.25,1030.25,0,18,18.00
03/11/2004,17:24,1030.25,1030.25,1029.75,1029.75,0,56,56.00
03/11/2004,17:25,1029.75,1030.25,1029.50,1030.25,95,44,139.00
03/11/2004,17:26,1030.25,1030.50,1030.25,1030.25,89,13,102.00
03/11/2004,17:27,1030.50,1030.75,1030.25,1030.50,16,2,18.00
03/11/2004,17:28,1030.25,1030.25,1029.75,1029.75,5,128,133.00
03/11/2004,17:29,1029.75,1029.75,1029.50,1029.50,19,112,131.00
03/11/2004,17:30,1029.50,1029.75,1029.50,1029.75,93,96,189.00
03/11/2004,17:31,1029.50,1029.75,1029.50,1029.50,41,23,64.00
03/11/2004,17:32,1029.50,1029.75,1029.25,1029.50,4,66,70.00
03/11/2004,17:33,1029.50,1029.50,1029.25,1029.25,4,95,99.00
03/11/2004,17:34,1029.25,1029.50,1029.25,1029.50,1,2,3.00
03/11/2004,17:35,1029.00,1029.00,1029.00,1029.00,0,2,2.00
03/11/2004,17:36,1029.50,1029.50,1029.50,1029.50,4,0,4.00
03/11/2004,17:37,1029.50,1029.50,1029.00,1029.00,1,41,42.00
03/11/2004,17:38,1029.00,1029.00,1029.00,1029.00,0,46,46.00
03/11/2004,17:39,1028.75,1028.75,1028.75,1028.75,0,58,58.00
03/11/2004,17:40,1028.75,1028.75,1028.50,1028.50,0,48,48.00
03/11/2004,17:41,1028.50,1028.75,1028.50,1028.75,38,29,67.00
03/11/2004,17:43,1028.75,1029.00,1028.75,1029.00,22,0,22.00
03/11/2004,17:44,1029.00,1029.25,1028.75,1028.75,2,6,8.00
03/11/2004,17:45,1028.75,1028.75,1028.75,1028.75,0,8,8.00
03/11/2004,17:46,1029.00,1029.25,1029.00,1029.25,7,0,7.00
03/11/2004,17:47,1029.00,1029.00,1028.50,1028.75,3,43,46.00
03/11/2004,17:48,1029.00,1029.00,1029.00,1029.00,3,0,3.00
03/11/2004,17:49,1029.00,1029.25,1028.50,1028.50,23,24,47.00
03/11/2004,17:50,1028.50,1028.75,1028.50,1028.75,1,24,25.00
03/11/2004,17:51,1028.75,1028.75,1028.50,1028.50,19,12,31.00
03/11/2004,17:52,1028.50,1028.75,1028.50,1028.50,2,32,34.00
03/11/2004,17:53,1028.75,1028.75,1028.50,1028.50,2,19,21.00
03/11/2004,17:54,1028.25,1028.25,1028.25,1028.25,0,75,75.00
03/11/2004,17:55,1028.00,1028.00,1027.75,1028.00,24,89,113.00
03/11/2004,17:56,1028.00,1028.25,1028.00,1028.00,9,6,15.00
03/11/2004,17:57,1027.75,1028.25,1027.75,1028.25,18,9,27.00
03/11/2004,17:58,1028.25,1028.25,1028.25,1028.25,20,0,20.00
03/11/2004,18:00,1028.00,1028.25,1028.00,1028.00,2,13,15.00
03/11/2004,18:01,1028.25,1028.25,1028.00,1028.00,2,1,3.00
03/11/2004,18:02,1028.00,1028.00,1028.00,1028.00,0,1,1.00
03/11/2004,18:03,1028.25,1028.25,1028.25,1028.25,20,0,20.00
03/11/2004,18:04,1028.25,1028.25,1028.25,1028.25,5,0,5.00
03/11/2004,18:05,1028.00,1028.00,1028.00,1028.00,0,2,2.00
03/11/2004,18:06,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,18:07,1028.00,1028.00,1028.00,1028.00,0,1,1.00
03/11/2004,18:10,1028.25,1028.25,1028.25,1028.25,5,0,5.00
03/11/2004,18:11,1028.25,1028.25,1028.25,1028.25,25,0,25.00
03/11/2004,18:12,1028.25,1028.25,1028.00,1028.00,1,1,2.00
03/11/2004,18:16,1028.00,1028.00,1028.00,1028.00,0,4,4.00
03/11/2004,18:18,1028.25,1028.25,1028.00,1028.00,10,25,35.00
03/11/2004,18:19,1028.00,1028.00,1028.00,1028.00,0,8,8.00
03/11/2004,18:20,1028.00,1028.00,1027.75,1028.00,11,32,43.00
03/11/2004,18:21,1028.25,1028.25,1028.00,1028.00,5,10,15.00
03/11/2004,18:22,1027.75,1028.00,1027.75,1028.00,9,29,38.00
03/11/2004,18:23,1027.75,1028.00,1027.50,1028.00,27,8,35.00
03/11/2004,18:24,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,18:25,1028.25,1028.25,1028.00,1028.00,30,15,45.00
03/11/2004,18:26,1028.25,1028.50,1028.25,1028.50,12,0,12.00
03/11/2004,18:28,1028.50,1028.75,1028.50,1028.75,131,2,133.00
03/11/2004,18:29,1028.75,1028.75,1028.75,1028.75,6,0,6.00
03/11/2004,18:30,1028.75,1028.75,1028.75,1028.75,5,0,5.00
03/11/2004,18:31,1028.75,1028.75,1028.50,1028.50,6,1,7.00
03/11/2004,18:32,1029.00,1029.50,1029.00,1029.50,111,11,122.00
03/11/2004,18:33,1029.25,1029.25,1029.25,1029.25,0,2,2.00
03/11/2004,18:34,1029.25,1029.50,1029.25,1029.50,5,2,7.00
03/11/2004,18:35,1029.25,1029.50,1029.25,1029.50,1,10,11.00
03/11/2004,18:36,1029.50,1029.75,1029.50,1029.75,29,0,29.00
03/11/2004,18:37,1030.00,1030.00,1029.75,1029.75,2,12,14.00
03/11/2004,18:38,1029.75,1029.75,1029.75,1029.75,0,10,10.00
03/11/2004,18:39,1029.75,1029.75,1029.75,1029.75,0,15,15.00
03/11/2004,18:43,1030.00,1030.00,1029.75,1029.75,43,1,44.00
03/11/2004,18:45,1030.00,1030.00,1030.00,1030.00,3,0,3.00
03/11/2004,18:46,1030.00,1030.00,1030.00,1030.00,13,0,13.00
03/11/2004,18:47,1030.00,1030.00,1029.75,1029.75,4,3,7.00
03/11/2004,18:48,1030.00,1030.00,1029.75,1029.75,1,2,3.00
03/11/2004,18:50,1030.00,1030.00,1030.00,1030.00,1,0,1.00
03/11/2004,18:53,1030.00,1030.00,1029.75,1029.75,5,1,6.00
03/11/2004,18:54,1030.00,1030.00,1029.75,1029.75,6,2,8.00
03/11/2004,18:55,1029.75,1030.50,1029.75,1030.50,51,14,65.00
03/11/2004,18:56,1030.25,1030.50,1030.25,1030.25,15,12,27.00
03/11/2004,18:57,1030.25,1030.25,1030.25,1030.25,0,2,2.00
03/11/2004,18:58,1030.50,1030.50,1030.50,1030.50,10,0,10.00
03/11/2004,18:59,1030.50,1030.50,1030.50,1030.50,3,0,3.00
03/11/2004,19:00,1030.50,1030.50,1030.50,1030.50,24,0,24.00
03/11/2004,19:01,1030.50,1030.75,1030.25,1030.50,15,7,22.00
03/11/2004,19:04,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/11/2004,19:05,1030.25,1030.50,1030.25,1030.50,5,3,8.00
03/11/2004,19:06,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/11/2004,19:07,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/11/2004,19:09,1030.50,1030.50,1030.50,1030.50,4,0,4.00
03/11/2004,19:10,1030.75,1030.75,1030.75,1030.75,55,0,55.00
03/11/2004,19:11,1030.75,1030.75,1030.75,1030.75,6,0,6.00
03/11/2004,19:13,1030.50,1030.50,1030.50,1030.50,0,4,4.00
03/11/2004,19:14,1030.50,1030.50,1030.50,1030.50,0,5,5.00
03/11/2004,19:16,1030.25,1030.50,1030.25,1030.25,2,8,10.00
03/11/2004,19:17,1030.25,1030.25,1030.25,1030.25,0,16,16.00
03/11/2004,19:18,1030.00,1030.00,1030.00,1030.00,0,3,3.00
03/11/2004,19:20,1030.00,1030.25,1030.00,1030.25,13,2,15.00
03/11/2004,19:21,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/11/2004,19:22,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/11/2004,19:23,1030.00,1030.00,1029.75,1030.00,5,27,32.00
03/11/2004,19:24,1029.75,1030.00,1029.75,1030.00,15,5,20.00
03/11/2004,19:25,1029.75,1029.75,1029.75,1029.75,0,2,2.00
03/11/2004,19:26,1029.75,1029.75,1029.50,1029.75,4,30,34.00
03/11/2004,19:27,1029.75,1029.75,1029.75,1029.75,19,0,19.00
03/11/2004,19:28,1029.75,1029.75,1029.75,1029.75,28,0,28.00
03/11/2004,19:29,1029.50,1029.50,1029.50,1029.50,0,63,63.00
03/11/2004,19:30,1029.50,1029.75,1029.50,1029.75,1,9,10.00
03/11/2004,19:31,1029.50,1029.50,1029.50,1029.50,0,1,1.00
03/11/2004,19:32,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/11/2004,19:33,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/11/2004,19:34,1029.75,1029.75,1029.75,1029.75,18,0,18.00
03/11/2004,19:37,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/11/2004,19:38,1029.50,1029.50,1029.50,1029.50,0,50,50.00
03/11/2004,19:39,1029.50,1029.50,1029.50,1029.50,0,1,1.00
03/11/2004,19:43,1029.50,1029.50,1029.50,1029.50,0,10,10.00
03/11/2004,19:48,1029.50,1029.50,1029.50,1029.50,0,1,1.00
03/11/2004,19:50,1029.50,1029.50,1029.50,1029.50,0,1,1.00
03/11/2004,19:51,1029.50,1029.50,1029.50,1029.50,0,1,1.00
03/11/2004,19:52,1029.50,1029.50,1029.50,1029.50,0,38,38.00
03/11/2004,19:53,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/11/2004,19:54,1029.75,1029.75,1029.75,1029.75,10,0,10.00
03/11/2004,19:56,1029.75,1029.75,1029.75,1029.75,2,0,2.00
03/11/2004,19:58,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/11/2004,20:06,1029.75,1029.75,1029.75,1029.75,2,0,2.00
03/11/2004,20:07,1029.75,1029.75,1029.75,1029.75,2,0,2.00
03/11/2004,20:10,1029.75,1029.75,1029.75,1029.75,4,0,4.00
03/11/2004,20:11,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/11/2004,20:13,1029.50,1029.50,1029.50,1029.50,0,23,23.00
03/11/2004,20:16,1029.25,1029.75,1029.25,1029.75,37,4,41.00
03/11/2004,20:17,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/11/2004,20:18,1029.50,1029.50,1029.50,1029.50,0,7,7.00
03/11/2004,20:22,1029.50,1029.50,1029.50,1029.50,0,9,9.00
03/11/2004,20:28,1029.50,1029.50,1029.50,1029.50,0,1,1.00
03/11/2004,20:34,1029.50,1029.50,1029.50,1029.50,0,10,10.00
03/11/2004,20:39,1029.25,1029.25,1028.75,1028.75,2,134,136.00
03/11/2004,20:40,1028.50,1028.75,1028.00,1028.75,96,79,175.00
03/11/2004,20:41,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/11/2004,20:42,1028.75,1028.75,1028.50,1028.50,0,48,48.00
03/11/2004,20:43,1028.50,1028.75,1028.50,1028.75,3,20,23.00
03/11/2004,20:44,1028.75,1028.75,1028.50,1028.50,17,11,28.00
03/11/2004,20:45,1028.50,1028.50,1028.50,1028.50,0,6,6.00
03/11/2004,20:46,1028.50,1028.75,1028.50,1028.75,3,2,5.00
03/11/2004,20:47,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/11/2004,20:48,1028.75,1028.75,1028.50,1028.50,1,1,2.00
03/11/2004,20:49,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/11/2004,20:51,1028.50,1028.50,1028.50,1028.50,0,9,9.00
03/11/2004,20:52,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/11/2004,20:53,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/11/2004,20:54,1028.50,1028.50,1028.50,1028.50,0,3,3.00
03/11/2004,20:55,1028.75,1028.75,1028.75,1028.75,26,0,26.00
03/11/2004,20:56,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/11/2004,20:57,1028.50,1028.75,1028.50,1028.50,2,10,12.00
03/11/2004,20:58,1028.50,1028.50,1028.50,1028.50,0,4,4.00
03/11/2004,20:59,1028.50,1028.50,1028.50,1028.50,0,4,4.00
03/11/2004,21:00,1028.50,1028.50,1028.50,1028.50,0,4,4.00
03/11/2004,21:01,1028.50,1028.50,1028.50,1028.50,0,11,11.00
03/11/2004,21:02,1028.50,1028.50,1028.25,1028.25,25,22,47.00
03/11/2004,21:03,1028.50,1028.50,1028.50,1028.50,10,0,10.00
03/11/2004,21:04,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/11/2004,21:05,1028.75,1028.75,1028.50,1028.75,55,7,62.00
03/11/2004,21:06,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/11/2004,21:07,1028.75,1028.75,1028.75,1028.75,3,0,3.00
03/11/2004,21:08,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/11/2004,21:09,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/11/2004,21:14,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/11/2004,21:15,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/11/2004,21:18,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/11/2004,21:20,1028.75,1028.75,1028.75,1028.75,7,0,7.00
03/11/2004,21:23,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/11/2004,21:24,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/11/2004,21:27,1028.75,1028.75,1028.75,1028.75,5,0,5.00
03/11/2004,21:29,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/11/2004,21:31,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/11/2004,21:34,1028.75,1028.75,1028.75,1028.75,26,0,26.00
03/11/2004,21:35,1028.75,1028.75,1028.50,1028.75,7,9,16.00
03/11/2004,21:36,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/11/2004,21:38,1028.75,1028.75,1028.50,1028.50,22,1,23.00
03/11/2004,21:39,1028.75,1028.75,1028.50,1028.50,21,15,36.00
03/11/2004,21:40,1028.50,1028.50,1028.50,1028.50,0,5,5.00
03/11/2004,21:44,1028.50,1028.50,1028.50,1028.50,0,9,9.00
03/11/2004,21:45,1028.50,1028.50,1028.25,1028.25,0,27,27.00
03/11/2004,21:46,1028.25,1028.25,1028.25,1028.25,0,10,10.00
03/11/2004,21:47,1028.25,1028.25,1028.25,1028.25,0,10,10.00
03/11/2004,21:48,1028.50,1028.50,1028.25,1028.25,1,2,3.00
03/11/2004,21:49,1028.00,1028.00,1028.00,1028.00,0,27,27.00
03/11/2004,21:50,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/11/2004,21:51,1028.00,1028.25,1028.00,1028.25,1,5,6.00
03/11/2004,21:52,1028.25,1028.25,1028.25,1028.25,15,0,15.00
03/11/2004,21:53,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,21:56,1028.25,1028.25,1028.00,1028.00,1,2,3.00
03/11/2004,21:57,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,21:59,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,22:05,1028.25,1028.25,1028.25,1028.25,7,0,7.00
03/11/2004,22:06,1028.25,1028.25,1028.25,1028.25,3,0,3.00
03/11/2004,22:07,1028.25,1028.25,1028.00,1028.00,1,1,2.00
03/11/2004,22:10,1028.00,1028.00,1027.75,1027.75,0,35,35.00
03/11/2004,22:12,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/11/2004,22:13,1027.75,1027.75,1027.75,1027.75,0,22,22.00
03/11/2004,22:14,1028.00,1028.00,1027.75,1027.75,1,2,3.00
03/11/2004,22:15,1027.75,1027.75,1027.75,1027.75,0,15,15.00
03/11/2004,22:17,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/11/2004,22:19,1027.75,1027.75,1027.75,1027.75,0,26,26.00
03/11/2004,22:20,1027.75,1027.75,1027.75,1027.75,0,8,8.00
03/11/2004,22:21,1027.75,1027.75,1027.75,1027.75,0,4,4.00
03/11/2004,22:22,1027.50,1027.50,1027.50,1027.50,0,60,60.00
03/11/2004,22:23,1027.50,1027.50,1027.25,1027.50,6,6,12.00
03/11/2004,22:24,1027.50,1027.50,1027.25,1027.25,3,1,4.00
03/11/2004,22:25,1027.50,1027.50,1027.50,1027.50,4,0,4.00
03/11/2004,22:27,1027.50,1027.50,1027.50,1027.50,1,0,1.00
03/11/2004,22:28,1027.50,1027.50,1027.50,1027.50,1,0,1.00
03/11/2004,22:29,1027.25,1027.25,1027.25,1027.25,0,6,6.00
03/11/2004,22:30,1027.25,1027.25,1027.25,1027.25,0,24,24.00
03/11/2004,22:31,1027.25,1027.25,1027.25,1027.25,0,5,5.00
03/11/2004,22:32,1027.25,1027.25,1027.25,1027.25,0,6,6.00
03/11/2004,22:35,1027.25,1027.25,1027.25,1027.25,0,2,2.00
03/11/2004,22:37,1027.50,1027.50,1027.50,1027.50,2,0,2.00
03/11/2004,22:38,1027.50,1027.50,1027.50,1027.50,5,0,5.00
03/11/2004,22:39,1027.50,1027.50,1027.50,1027.50,9,0,9.00
03/11/2004,22:44,1027.75,1027.75,1027.75,1027.75,42,0,42.00
03/11/2004,22:45,1027.75,1027.75,1027.50,1027.50,1,10,11.00
03/11/2004,22:46,1027.25,1027.25,1027.25,1027.25,0,3,3.00
03/11/2004,22:47,1027.75,1027.75,1027.75,1027.75,7,0,7.00
03/11/2004,22:53,1027.50,1027.50,1027.50,1027.50,0,5,5.00
03/11/2004,22:54,1027.50,1027.75,1027.50,1027.75,2,1,3.00
03/11/2004,22:55,1027.75,1027.75,1027.75,1027.75,10,0,10.00
03/11/2004,22:56,1028.00,1028.00,1028.00,1028.00,4,0,4.00
03/11/2004,22:57,1028.00,1028.00,1028.00,1028.00,7,0,7.00
03/11/2004,23:00,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/11/2004,23:01,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:02,1028.25,1028.25,1028.25,1028.25,3,0,3.00
03/11/2004,23:03,1028.25,1028.25,1028.25,1028.25,3,0,3.00
03/11/2004,23:09,1028.25,1028.25,1028.25,1028.25,5,0,5.00
03/11/2004,23:10,1028.25,1028.25,1028.25,1028.25,28,0,28.00
03/11/2004,23:11,1028.25,1028.25,1028.25,1028.25,10,0,10.00
03/11/2004,23:12,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:13,1028.00,1028.00,1028.00,1028.00,0,1,1.00
03/11/2004,23:15,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/11/2004,23:22,1028.25,1028.25,1028.00,1028.00,1,1,2.00
03/11/2004,23:23,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:25,1028.25,1028.25,1028.25,1028.25,6,0,6.00
03/11/2004,23:27,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/11/2004,23:29,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:30,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:31,1028.25,1028.25,1028.25,1028.25,12,0,12.00
03/11/2004,23:36,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:38,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:44,1028.00,1028.00,1028.00,1028.00,0,1,1.00
03/11/2004,23:47,1028.00,1028.25,1028.00,1028.25,1,2,3.00
03/11/2004,23:50,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/11/2004,23:51,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:53,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,23:55,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/12/2004,00:00,1028.50,1028.50,1028.50,1028.50,5,0,5.00
03/12/2004,00:01,1028.25,1028.25,1028.00,1028.00,13,39,52.00
03/12/2004,00:02,1028.00,1028.00,1028.00,1028.00,0,21,21.00
03/12/2004,00:03,1028.00,1028.00,1028.00,1028.00,0,4,4.00
03/12/2004,00:09,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/12/2004,00:10,1028.00,1028.25,1028.00,1028.25,10,1,11.00
03/12/2004,00:14,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/12/2004,00:16,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/12/2004,00:18,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/12/2004,00:23,1028.50,1028.50,1028.50,1028.50,8,0,8.00
03/12/2004,00:24,1028.50,1028.75,1028.50,1028.75,4,0,4.00
03/12/2004,00:28,1028.75,1028.75,1028.75,1028.75,15,0,15.00
03/12/2004,00:32,1028.75,1028.75,1028.75,1028.75,3,0,3.00
03/12/2004,00:35,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/12/2004,00:43,1028.75,1028.75,1028.50,1028.50,3,5,8.00
03/12/2004,00:44,1028.50,1029.00,1028.50,1028.75,4,7,11.00
03/12/2004,00:46,1029.00,1029.00,1029.00,1029.00,10,0,10.00
03/12/2004,00:47,1029.25,1029.25,1029.25,1029.25,19,0,19.00
03/12/2004,00:49,1029.50,1029.50,1029.50,1029.50,18,0,18.00
03/12/2004,00:50,1029.75,1030.00,1029.75,1030.00,36,0,36.00
03/12/2004,00:51,1030.00,1030.00,1030.00,1030.00,25,0,25.00
03/12/2004,00:52,1029.75,1029.75,1029.75,1029.75,0,1,1.00
03/12/2004,00:53,1029.50,1029.75,1029.50,1029.75,4,5,9.00
03/12/2004,00:54,1029.50,1029.50,1029.50,1029.50,0,6,6.00
03/12/2004,00:55,1029.50,1029.50,1029.25,1029.25,0,13,13.00
03/12/2004,00:57,1029.50,1029.50,1029.25,1029.25,2,1,3.00
03/12/2004,00:59,1029.25,1029.25,1029.25,1029.25,0,8,8.00
03/12/2004,01:01,1029.25,1029.25,1029.25,1029.25,0,5,5.00
03/12/2004,01:02,1029.25,1029.25,1029.25,1029.25,0,1,1.00
03/12/2004,01:10,1029.50,1029.50,1029.50,1029.50,18,0,18.00
03/12/2004,01:11,1029.75,1029.75,1029.75,1029.75,6,0,6.00
03/12/2004,01:12,1029.75,1030.00,1029.75,1030.00,6,0,6.00
03/12/2004,01:14,1030.00,1030.00,1030.00,1030.00,1,0,1.00
03/12/2004,01:15,1029.75,1029.75,1029.75,1029.75,0,31,31.00
03/12/2004,01:16,1029.75,1029.75,1029.75,1029.75,0,10,10.00
03/12/2004,01:17,1029.75,1030.00,1029.75,1029.75,5,40,45.00
03/12/2004,01:18,1029.75,1029.75,1029.75,1029.75,0,1,1.00
03/12/2004,01:20,1029.75,1029.75,1029.75,1029.75,0,9,9.00
03/12/2004,01:21,1029.75,1029.75,1029.75,1029.75,0,1,1.00
03/12/2004,01:22,1029.75,1030.00,1029.75,1029.75,2,7,9.00
03/12/2004,01:24,1030.00,1030.25,1030.00,1030.25,10,0,10.00
03/12/2004,01:25,1030.25,1030.25,1030.25,1030.25,58,0,58.00
03/12/2004,01:26,1030.50,1030.50,1030.50,1030.50,51,0,51.00
03/12/2004,01:27,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/12/2004,01:29,1030.50,1030.50,1030.50,1030.50,5,0,5.00
03/12/2004,01:30,1030.50,1030.50,1030.50,1030.50,5,0,5.00
03/12/2004,01:31,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/12/2004,01:32,1030.75,1030.75,1030.50,1030.50,1,1,2.00
03/12/2004,01:33,1030.50,1030.75,1030.50,1030.75,79,1,80.00
03/12/2004,01:34,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/12/2004,01:35,1030.75,1031.00,1030.75,1031.00,27,0,27.00
03/12/2004,01:36,1031.00,1031.00,1031.00,1031.00,7,0,7.00
03/12/2004,01:37,1031.00,1031.25,1031.00,1031.25,17,0,17.00
03/12/2004,01:38,1031.25,1031.25,1031.25,1031.25,15,0,15.00
03/12/2004,01:39,1031.25,1031.25,1030.75,1031.00,23,31,54.00
03/12/2004,01:40,1031.00,1031.00,1030.75,1030.75,5,4,9.00
03/12/2004,01:41,1031.00,1031.00,1031.00,1031.00,16,0,16.00
03/12/2004,01:42,1030.75,1030.75,1030.50,1030.50,0,74,74.00
03/12/2004,01:43,1030.25,1030.25,1029.75,1030.00,75,44,119.00
03/12/2004,01:44,1030.25,1030.25,1030.25,1030.25,2,0,2.00
03/12/2004,01:45,1030.00,1030.00,1030.00,1030.00,0,6,6.00
03/12/2004,01:46,1030.25,1030.25,1030.25,1030.25,2,0,2.00
03/12/2004,01:47,1030.25,1030.25,1030.25,1030.25,33,0,33.00
03/12/2004,01:48,1030.50,1030.75,1030.50,1030.75,20,0,20.00
03/12/2004,01:49,1030.75,1030.75,1030.75,1030.75,5,0,5.00
03/12/2004,01:50,1030.75,1030.75,1030.75,1030.75,10,0,10.00
03/12/2004,01:53,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/12/2004,01:54,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/12/2004,01:55,1031.00,1031.00,1031.00,1031.00,23,0,23.00
03/12/2004,01:57,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/12/2004,01:58,1031.25,1031.25,1031.00,1031.00,89,24,113.00
03/12/2004,01:59,1031.00,1031.00,1030.75,1031.00,23,6,29.00
03/12/2004,02:00,1031.00,1031.25,1030.75,1030.75,2,78,80.00
03/12/2004,02:01,1031.00,1031.25,1031.00,1031.00,25,4,29.00
03/12/2004,02:02,1031.00,1031.00,1031.00,1031.00,0,55,55.00
03/12/2004,02:03,1030.75,1031.00,1030.75,1030.75,30,57,87.00
03/12/2004,02:04,1030.75,1030.75,1030.00,1030.25,46,220,266.00
03/12/2004,02:05,1030.25,1030.25,1029.50,1030.00,33,182,215.00
03/12/2004,02:06,1030.00,1031.00,1029.75,1031.00,167,22,189.00
03/12/2004,02:07,1031.25,1031.50,1031.00,1031.00,118,185,303.00
03/12/2004,02:08,1031.00,1031.75,1030.75,1031.50,142,23,165.00
03/12/2004,02:09,1031.50,1031.75,1031.50,1031.75,43,68,111.00
03/12/2004,02:10,1031.75,1031.75,1031.50,1031.75,28,6,34.00
03/12/2004,02:11,1031.50,1031.50,1031.50,1031.50,0,57,57.00
03/12/2004,02:12,1031.75,1031.75,1031.50,1031.75,95,8,103.00
03/12/2004,02:13,1031.75,1031.75,1031.25,1031.25,82,46,128.00
03/12/2004,02:14,1031.25,1031.25,1031.00,1031.25,98,80,178.00
03/12/2004,02:15,1031.00,1031.25,1031.00,1031.25,63,14,77.00
03/12/2004,02:16,1031.25,1031.25,1031.25,1031.25,78,0,78.00
03/12/2004,02:17,1031.25,1031.25,1030.75,1030.75,50,53,103.00
03/12/2004,02:18,1030.75,1030.75,1030.00,1030.25,75,176,251.00
03/12/2004,02:19,1030.25,1030.25,1029.75,1030.00,120,60,180.00
03/12/2004,02:20,1030.00,1030.25,1029.75,1030.00,56,6,62.00
03/12/2004,02:21,1029.75,1030.00,1029.75,1030.00,34,44,78.00
03/12/2004,02:22,1030.00,1030.00,1029.00,1029.00,28,158,186.00
03/12/2004,02:23,1029.00,1029.00,1028.25,1028.50,39,89,128.00
03/12/2004,02:24,1028.50,1028.75,1028.25,1028.75,90,16,106.00
03/12/2004,02:25,1028.75,1028.75,1027.75,1027.75,3,78,81.00
03/12/2004,02:26,1028.00,1028.50,1028.00,1028.25,88,116,204.00
03/12/2004,02:27,1028.25,1028.25,1027.25,1027.25,0,99,99.00
03/12/2004,02:28,1027.25,1027.25,1026.75,1026.75,0,186,186.00
03/12/2004,02:29,1026.75,1027.00,1026.75,1027.00,77,5,82.00
03/12/2004,02:30,1027.00,1027.25,1027.00,1027.25,138,0,138.00
03/12/2004,02:31,1027.50,1027.75,1027.25,1027.25,41,184,225.00
03/12/2004,02:32,1027.25,1027.25,1026.75,1027.00,6,29,35.00
03/12/2004,02:33,1027.00,1027.00,1026.75,1027.00,103,9,112.00
03/12/2004,02:34,1026.75,1027.00,1026.25,1026.75,50,145,195.00
03/12/2004,02:35,1026.75,1027.00,1026.50,1026.75,43,75,118.00
03/12/2004,02:36,1027.00,1028.25,1027.00,1028.00,236,55,291.00
03/12/2004,02:37,1028.00,1028.75,1028.00,1028.50,97,9,106.00
03/12/2004,02:38,1028.75,1028.75,1028.00,1028.25,110,42,152.00
03/12/2004,02:39,1028.00,1028.50,1028.00,1028.50,18,34,52.00
03/12/2004,02:40,1028.25,1028.25,1028.00,1028.25,16,24,40.00
03/12/2004,02:41,1028.25,1028.50,1028.00,1028.50,67,57,124.00
03/12/2004,02:42,1028.75,1029.25,1028.75,1029.25,122,5,127.00
03/12/2004,02:43,1029.50,1030.00,1029.50,1030.00,111,11,122.00
03/12/2004,02:44,1030.25,1030.50,1030.00,1030.50,38,95,133.00
03/12/2004,02:45,1030.50,1031.00,1030.50,1030.75,91,54,145.00
03/12/2004,02:46,1030.75,1031.00,1030.75,1030.75,62,98,160.00
03/12/2004,02:47,1030.75,1031.25,1030.75,1030.75,63,65,128.00
03/12/2004,02:48,1030.50,1030.75,1030.25,1030.50,77,70,147.00
03/12/2004,02:49,1030.50,1030.50,1030.25,1030.25,21,29,50.00
03/12/2004,02:50,1030.25,1030.25,1030.00,1030.00,0,106,106.00
03/12/2004,02:51,1030.00,1030.00,1029.75,1029.75,0,15,15.00
03/12/2004,02:52,1029.75,1029.75,1029.25,1029.25,21,146,167.00
03/12/2004,02:53,1029.25,1029.25,1029.00,1029.25,37,50,87.00
03/12/2004,02:54,1029.25,1029.25,1029.25,1029.25,28,0,28.00
03/12/2004,02:55,1029.00,1029.25,1029.00,1029.25,11,78,89.00
03/12/2004,02:56,1029.00,1029.75,1029.00,1029.75,84,11,95.00
03/12/2004,02:57,1029.50,1029.50,1029.00,1029.25,51,128,179.00
03/12/2004,02:58,1029.50,1029.50,1029.50,1029.50,61,0,61.00
03/12/2004,02:59,1029.50,1030.00,1029.50,1030.00,82,0,82.00
03/12/2004,03:00,1029.75,1030.50,1029.75,1030.50,58,32,90.00
03/12/2004,03:01,1030.75,1030.75,1030.50,1030.50,3,13,16.00
03/12/2004,03:02,1030.50,1031.00,1030.50,1030.75,31,12,43.00
03/12/2004,03:03,1031.00,1031.25,1030.75,1031.25,66,5,71.00
03/12/2004,03:04,1031.25,1031.25,1031.00,1031.25,22,7,29.00
03/12/2004,03:05,1031.25,1032.25,1031.25,1032.25,144,6,150.00
03/12/2004,03:06,1031.75,1032.00,1031.75,1031.75,11,5,16.00
03/12/2004,03:07,1031.75,1031.75,1031.50,1031.75,22,74,96.00
03/12/2004,03:08,1031.75,1032.00,1031.75,1031.75,47,6,53.00
03/12/2004,03:09,1032.00,1032.00,1031.75,1031.75,93,1,94.00
03/12/2004,03:10,1031.75,1031.75,1031.75,1031.75,0,39,39.00
03/12/2004,03:11,1031.75,1031.75,1031.75,1031.75,0,113,113.00
03/12/2004,03:12,1031.50,1031.75,1031.25,1031.25,1,56,57.00
03/12/2004,03:13,1031.25,1031.50,1031.00,1031.50,53,23,76.00
03/12/2004,03:14,1031.75,1031.75,1031.75,1031.75,7,0,7.00
03/12/2004,03:15,1031.75,1032.00,1031.50,1031.75,29,37,66.00
03/12/2004,03:16,1031.75,1032.00,1031.75,1031.75,18,2,20.00
03/12/2004,03:17,1031.75,1031.75,1031.75,1031.75,0,19,19.00
03/12/2004,03:18,1031.75,1031.75,1031.25,1031.25,0,113,113.00
03/12/2004,03:19,1031.25,1031.25,1031.00,1031.25,75,52,127.00
03/12/2004,03:20,1031.50,1031.50,1031.25,1031.50,5,1,6.00
03/12/2004,03:21,1031.50,1032.00,1031.50,1032.00,107,0,107.00
03/12/2004,03:22,1032.00,1032.00,1031.75,1031.75,57,33,90.00
03/12/2004,03:23,1031.75,1032.00,1031.75,1031.75,22,294,316.00
03/12/2004,03:24,1031.75,1031.75,1031.50,1031.50,15,34,49.00
03/12/2004,03:25,1031.75,1031.75,1031.75,1031.75,90,0,90.00
03/12/2004,03:26,1031.75,1031.75,1031.00,1031.25,100,85,185.00
03/12/2004,03:27,1031.25,1031.75,1031.25,1031.75,24,7,31.00
03/12/2004,03:28,1031.75,1031.75,1031.75,1031.75,9,0,9.00
03/12/2004,03:29,1031.75,1031.75,1031.75,1031.75,13,0,13.00
03/12/2004,03:30,1032.00,1032.25,1032.00,1032.25,23,4,27.00
03/12/2004,03:31,1032.00,1032.25,1032.00,1032.25,51,36,87.00
03/12/2004,03:32,1032.00,1032.75,1032.00,1032.50,155,41,196.00
03/12/2004,03:33,1032.25,1033.00,1032.25,1032.75,83,24,107.00
03/12/2004,03:34,1032.75,1033.00,1032.75,1033.00,1,70,71.00
03/12/2004,03:35,1033.00,1033.25,1033.00,1033.25,96,0,96.00
03/12/2004,03:36,1033.00,1033.00,1032.75,1033.00,45,24,69.00
03/12/2004,03:37,1033.00,1033.25,1033.00,1033.25,14,21,35.00
03/12/2004,03:38,1033.00,1033.25,1033.00,1033.25,10,50,60.00
03/12/2004,03:39,1033.25,1033.50,1033.25,1033.25,76,49,125.00
03/12/2004,03:40,1033.50,1033.75,1033.50,1033.50,38,1,39.00
03/12/2004,03:41,1033.75,1034.00,1033.75,1033.75,216,124,340.00
03/12/2004,03:42,1033.75,1033.75,1033.75,1033.75,0,45,45.00
03/12/2004,03:43,1033.75,1033.75,1033.50,1033.50,0,42,42.00
03/12/2004,03:44,1033.50,1033.50,1033.25,1033.25,3,67,70.00
03/12/2004,03:45,1033.00,1033.00,1033.00,1033.00,0,18,18.00
03/12/2004,03:46,1033.00,1033.00,1032.50,1032.75,44,112,156.00
03/12/2004,03:47,1033.00,1033.25,1033.00,1033.25,27,0,27.00
03/12/2004,03:48,1033.00,1033.00,1033.00,1033.00,0,47,47.00
03/12/2004,03:49,1032.75,1032.75,1032.75,1032.75,0,33,33.00
03/12/2004,03:51,1032.50,1032.75,1032.50,1032.50,21,9,30.00
03/12/2004,03:52,1032.50,1032.50,1032.50,1032.50,0,45,45.00
03/12/2004,03:53,1032.50,1032.50,1032.25,1032.50,10,5,15.00
03/12/2004,03:54,1032.75,1032.75,1032.75,1032.75,44,0,44.00
03/12/2004,03:55,1033.00,1033.00,1033.00,1033.00,57,0,57.00
03/12/2004,03:56,1033.00,1033.00,1033.00,1033.00,19,0,19.00
03/12/2004,03:57,1033.00,1033.00,1032.75,1032.75,19,32,51.00
03/12/2004,03:58,1032.50,1032.75,1032.50,1032.75,10,61,71.00
03/12/2004,03:59,1032.50,1032.50,1032.50,1032.50,0,55,55.00
03/12/2004,04:00,1032.75,1032.75,1032.50,1032.50,50,9,59.00
03/12/2004,04:01,1032.75,1032.75,1032.50,1032.50,11,8,19.00
03/12/2004,04:02,1032.75,1032.75,1032.75,1032.75,12,0,12.00
03/12/2004,04:03,1032.50,1032.50,1032.50,1032.50,0,48,48.00
03/12/2004,04:04,1032.50,1032.75,1032.50,1032.75,1,76,77.00
03/12/2004,04:05,1032.50,1032.50,1032.50,1032.50,0,28,28.00
03/12/2004,04:06,1032.50,1032.50,1032.50,1032.50,0,6,6.00
03/12/2004,04:07,1032.75,1032.75,1032.75,1032.75,115,0,115.00
03/12/2004,04:08,1032.75,1032.75,1032.50,1032.50,4,7,11.00
03/12/2004,04:09,1032.50,1032.75,1032.25,1032.75,100,21,121.00
03/12/2004,04:10,1032.50,1032.50,1032.50,1032.50,0,2,2.00
03/12/2004,04:11,1032.50,1032.50,1032.50,1032.50,0,15,15.00
03/12/2004,04:13,1032.75,1032.75,1032.75,1032.75,29,0,29.00
03/12/2004,04:14,1033.00,1033.00,1033.00,1033.00,15,0,15.00
03/12/2004,04:15,1033.00,1033.00,1033.00,1033.00,15,0,15.00
03/12/2004,04:16,1033.25,1033.25,1033.00,1033.25,14,15,29.00
03/12/2004,04:17,1033.25,1033.25,1032.75,1032.75,22,14,36.00
03/12/2004,04:18,1032.75,1033.00,1032.75,1032.75,3,89,92.00
03/12/2004,04:19,1032.50,1032.75,1032.50,1032.75,24,3,27.00
03/12/2004,04:20,1032.75,1032.75,1032.50,1032.75,75,33,108.00
03/12/2004,04:21,1032.75,1032.75,1032.75,1032.75,50,0,50.00
03/12/2004,04:22,1032.75,1033.00,1032.75,1033.00,67,0,67.00
03/12/2004,04:23,1033.00,1033.25,1033.00,1033.25,60,0,60.00
03/12/2004,04:24,1033.25,1033.25,1033.25,1033.25,4,0,4.00
03/12/2004,04:25,1033.50,1033.75,1033.50,1033.75,133,0,133.00
03/12/2004,04:26,1033.75,1033.75,1033.75,1033.75,94,0,94.00
03/12/2004,04:27,1033.75,1033.75,1033.75,1033.75,4,0,4.00
03/12/2004,04:28,1034.00,1034.00,1034.00,1034.00,21,0,21.00
03/12/2004,04:29,1034.00,1034.00,1034.00,1034.00,7,0,7.00
03/12/2004,04:30,1034.00,1034.00,1034.00,1034.00,8,0,8.00
03/12/2004,04:31,1033.75,1033.75,1033.75,1033.75,0,37,37.00
03/12/2004,04:32,1034.00,1034.75,1034.00,1034.50,751,150,901.00
03/12/2004,04:33,1034.50,1034.50,1034.25,1034.50,13,1,14.00
03/12/2004,04:34,1034.25,1034.25,1034.00,1034.25,92,132,224.00
03/12/2004,04:35,1034.25,1034.50,1034.25,1034.50,40,0,40.00
03/12/2004,04:36,1034.50,1034.75,1034.50,1034.50,10,15,25.00
03/12/2004,04:37,1034.75,1035.00,1034.75,1035.00,199,6,205.00
03/12/2004,04:38,1035.00,1035.00,1034.75,1035.00,17,8,25.00
03/12/2004,04:39,1035.00,1035.00,1034.75,1034.75,10,3,13.00
03/12/2004,04:40,1034.75,1035.00,1034.75,1034.75,61,3,64.00
03/12/2004,04:41,1035.25,1035.25,1035.00,1035.25,4,4,8.00
03/12/2004,04:42,1035.00,1035.00,1035.00,1035.00,0,83,83.00
03/12/2004,04:43,1035.00,1035.00,1034.75,1035.00,26,16,42.00
03/12/2004,04:44,1035.00,1035.00,1035.00,1035.00,50,0,50.00
03/12/2004,04:45,1035.00,1035.00,1035.00,1035.00,8,0,8.00
03/12/2004,04:46,1035.25,1035.25,1035.00,1035.00,12,8,20.00
03/12/2004,04:47,1035.00,1035.25,1035.00,1035.00,19,30,49.00
03/12/2004,04:48,1035.25,1035.50,1035.25,1035.50,332,0,332.00
03/12/2004,04:49,1035.50,1035.75,1035.50,1035.75,117,1,118.00
03/12/2004,04:50,1035.50,1035.50,1035.00,1035.25,12,61,73.00
03/12/2004,04:51,1035.25,1035.50,1035.25,1035.50,44,0,44.00
03/12/2004,04:52,1035.75,1035.75,1035.50,1035.50,11,3,14.00
03/12/2004,04:53,1035.50,1035.50,1035.00,1035.25,1,56,57.00
03/12/2004,04:54,1035.25,1035.25,1035.00,1035.00,7,15,22.00
03/12/2004,04:55,1035.00,1035.00,1034.50,1034.75,43,130,173.00
03/12/2004,04:56,1034.75,1034.75,1034.00,1034.00,13,86,99.00
03/12/2004,04:57,1034.00,1034.00,1033.75,1034.00,18,17,35.00
03/12/2004,04:58,1033.75,1033.75,1033.75,1033.75,0,1,1.00
03/12/2004,04:59,1034.00,1034.00,1034.00,1034.00,4,0,4.00
03/12/2004,05:00,1033.75,1033.75,1033.50,1033.75,11,116,127.00
03/12/2004,05:01,1033.75,1034.25,1033.75,1034.25,32,0,32.00
03/12/2004,05:02,1034.00,1034.00,1034.00,1034.00,0,7,7.00
03/12/2004,05:03,1034.25,1034.75,1034.25,1034.75,89,0,89.00
03/12/2004,05:04,1034.75,1035.00,1034.75,1035.00,46,0,46.00
03/12/2004,05:05,1035.00,1035.00,1034.75,1035.00,47,25,72.00
03/12/2004,05:06,1035.00,1035.00,1035.00,1035.00,9,0,9.00
03/12/2004,05:07,1035.00,1035.00,1034.75,1035.00,27,5,32.00
03/12/2004,05:08,1035.00,1035.00,1034.75,1034.75,54,37,91.00
03/12/2004,05:09,1034.75,1035.00,1034.75,1034.75,2,18,20.00
03/12/2004,05:10,1034.75,1035.25,1034.75,1034.75,120,111,231.00
03/12/2004,05:11,1034.75,1034.75,1034.75,1034.75,0,42,42.00
03/12/2004,05:12,1034.75,1034.75,1034.00,1034.00,11,94,105.00
03/12/2004,05:13,1033.75,1033.75,1033.50,1033.50,36,133,169.00
03/12/2004,05:14,1033.50,1033.75,1033.50,1033.50,4,40,44.00
03/12/2004,05:15,1033.50,1033.50,1032.75,1032.75,30,158,188.00
03/12/2004,05:16,1032.75,1033.25,1032.75,1033.25,37,16,53.00
03/12/2004,05:17,1033.25,1033.75,1033.25,1033.75,46,0,46.00
03/12/2004,05:18,1034.00,1035.25,1033.75,1034.75,153,145,298.00
03/12/2004,05:19,1034.75,1035.00,1034.50,1035.00,31,52,83.00
03/12/2004,05:21,1034.75,1034.75,1034.50,1034.50,0,114,114.00
03/12/2004,05:22,1034.25,1034.50,1033.50,1033.50,6,124,130.00
03/12/2004,05:23,1033.50,1034.00,1033.50,1034.00,30,10,40.00
03/12/2004,05:24,1034.25,1034.25,1034.25,1034.25,19,0,19.00
03/12/2004,05:25,1034.25,1034.50,1034.25,1034.25,7,6,13.00
03/12/2004,05:26,1034.25,1034.25,1034.25,1034.25,0,16,16.00
03/12/2004,05:27,1034.25,1034.25,1034.00,1034.00,5,7,12.00
03/12/2004,05:28,1034.25,1034.25,1034.25,1034.25,8,0,8.00
03/12/2004,05:29,1034.25,1034.25,1034.25,1034.25,28,0,28.00
03/12/2004,05:30,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/12/2004,05:31,1034.25,1034.25,1034.25,1034.25,5,0,5.00
03/12/2004,05:32,1034.00,1034.25,1034.00,1034.00,5,10,15.00
03/12/2004,05:33,1034.25,1034.25,1034.25,1034.25,7,0,7.00
03/12/2004,05:34,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/12/2004,05:35,1034.25,1034.25,1034.25,1034.25,20,0,20.00
03/12/2004,05:36,1034.25,1034.25,1034.25,1034.25,3,0,3.00
03/12/2004,05:37,1034.50,1034.50,1034.50,1034.50,90,0,90.00
03/12/2004,05:38,1034.50,1034.50,1034.50,1034.50,5,0,5.00
03/12/2004,05:39,1034.50,1034.50,1034.50,1034.50,17,0,17.00
03/12/2004,05:40,1034.50,1034.50,1034.25,1034.25,6,54,60.00
03/12/2004,05:41,1034.25,1034.25,1034.25,1034.25,0,5,5.00
03/12/2004,05:42,1034.25,1034.25,1034.00,1034.00,0,7,7.00
03/12/2004,05:43,1034.00,1034.25,1034.00,1034.25,1,5,6.00
03/12/2004,05:45,1034.00,1034.25,1034.00,1034.25,4,3,7.00
03/12/2004,05:46,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/12/2004,05:47,1034.00,1034.00,1034.00,1034.00,0,84,84.00
03/12/2004,05:48,1034.00,1034.00,1033.75,1033.75,0,4,4.00
03/12/2004,05:49,1033.75,1033.75,1033.25,1033.50,10,29,39.00
03/12/2004,05:50,1033.50,1033.50,1033.50,1033.50,56,0,56.00
03/12/2004,05:51,1033.50,1033.50,1033.00,1033.25,18,15,33.00
03/12/2004,05:52,1033.25,1033.25,1033.25,1033.25,15,0,15.00
03/12/2004,05:53,1033.25,1033.25,1033.25,1033.25,26,0,26.00
03/12/2004,05:54,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/12/2004,05:55,1033.00,1033.00,1033.00,1033.00,0,85,85.00
03/12/2004,05:56,1033.00,1033.00,1032.75,1033.00,16,27,43.00
03/12/2004,05:57,1033.00,1033.00,1033.00,1033.00,4,0,4.00
03/12/2004,05:58,1033.00,1033.25,1033.00,1033.25,77,0,77.00
03/12/2004,05:59,1033.25,1033.25,1033.25,1033.25,10,0,10.00
03/12/2004,06:00,1033.50,1033.50,1033.00,1033.00,35,45,80.00
03/12/2004,06:01,1033.00,1033.00,1032.75,1033.00,16,53,69.00
03/12/2004,06:02,1033.00,1033.00,1033.00,1033.00,9,0,9.00
03/12/2004,06:03,1033.25,1033.25,1033.00,1033.00,4,2,6.00
03/12/2004,06:04,1033.25,1033.25,1033.25,1033.25,28,0,28.00
03/12/2004,06:05,1033.00,1033.00,1033.00,1033.00,0,81,81.00
03/12/2004,06:06,1033.25,1033.25,1033.00,1033.25,17,1,18.00
03/12/2004,06:07,1033.50,1033.50,1033.50,1033.50,30,0,30.00
03/12/2004,06:08,1033.50,1034.25,1033.50,1034.25,145,0,145.00
03/12/2004,06:09,1034.25,1034.25,1034.00,1034.00,50,7,57.00
03/12/2004,06:10,1034.00,1034.00,1034.00,1034.00,0,19,19.00
03/12/2004,06:11,1034.25,1034.50,1034.25,1034.50,71,0,71.00
03/12/2004,06:12,1034.25,1034.25,1033.50,1033.75,3,258,261.00
03/12/2004,06:13,1033.75,1033.75,1033.25,1033.25,2,252,254.00
03/12/2004,06:14,1033.00,1033.25,1033.00,1033.00,12,73,85.00
03/12/2004,06:15,1033.00,1033.00,1032.50,1032.75,117,37,154.00
03/12/2004,06:16,1032.50,1032.75,1032.50,1032.75,2,10,12.00
03/12/2004,06:17,1032.75,1032.75,1032.25,1032.25,27,190,217.00
03/12/2004,06:18,1032.25,1032.25,1032.25,1032.25,0,51,51.00
03/12/2004,06:19,1032.25,1032.50,1032.25,1032.25,28,33,61.00
03/12/2004,06:20,1032.25,1032.50,1032.25,1032.50,36,18,54.00
03/12/2004,06:21,1032.50,1032.50,1032.50,1032.50,59,0,59.00
03/12/2004,06:22,1032.25,1032.50,1032.25,1032.50,6,3,9.00
03/12/2004,06:23,1032.25,1032.50,1032.25,1032.50,61,15,76.00
03/12/2004,06:24,1032.50,1032.50,1032.50,1032.50,13,0,13.00
03/12/2004,06:25,1032.50,1032.50,1032.50,1032.50,12,0,12.00
03/12/2004,06:26,1032.50,1032.50,1032.25,1032.25,3,31,34.00
03/12/2004,06:27,1032.00,1032.00,1032.00,1032.00,0,52,52.00
03/12/2004,06:28,1031.75,1032.25,1031.75,1032.25,87,83,170.00
03/12/2004,06:29,1032.25,1032.50,1032.25,1032.50,71,0,71.00
03/12/2004,06:30,1032.50,1032.50,1032.50,1032.50,36,0,36.00
03/12/2004,06:31,1032.50,1032.50,1032.50,1032.50,37,0,37.00
03/12/2004,06:32,1032.50,1032.50,1032.50,1032.50,10,0,10.00
03/12/2004,06:33,1032.50,1032.50,1032.50,1032.50,2,0,2.00
03/12/2004,06:34,1032.75,1032.75,1032.75,1032.75,44,0,44.00
03/12/2004,06:35,1032.75,1032.75,1032.75,1032.75,21,0,21.00
03/12/2004,06:36,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/12/2004,06:37,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/12/2004,06:38,1032.50,1032.50,1032.50,1032.50,0,45,45.00
03/12/2004,06:39,1032.50,1032.50,1032.25,1032.25,0,58,58.00
03/12/2004,06:40,1032.25,1032.25,1032.25,1032.25,0,24,24.00
03/12/2004,06:41,1032.50,1032.75,1032.50,1032.75,10,0,10.00
03/12/2004,06:43,1032.75,1032.75,1032.75,1032.75,32,0,32.00
03/12/2004,06:44,1033.00,1033.00,1032.75,1033.00,19,1,20.00
03/12/2004,06:45,1033.00,1033.50,1032.75,1033.50,233,2,235.00
03/12/2004,06:46,1033.50,1033.50,1033.25,1033.25,33,89,122.00
03/12/2004,06:47,1033.00,1033.25,1033.00,1033.00,2,90,92.00
03/12/2004,06:48,1033.25,1033.25,1033.00,1033.25,179,3,182.00
03/12/2004,06:49,1033.25,1033.50,1033.25,1033.50,91,0,91.00
03/12/2004,06:50,1033.50,1033.50,1033.50,1033.50,41,0,41.00
03/12/2004,06:51,1033.50,1034.00,1033.50,1034.00,58,17,75.00
03/12/2004,06:52,1034.00,1034.00,1033.50,1033.75,82,142,224.00
03/12/2004,06:53,1033.50,1033.75,1033.50,1033.50,1,50,51.00
03/12/2004,06:54,1033.50,1033.75,1033.50,1033.75,2,6,8.00
03/12/2004,06:55,1033.75,1033.75,1033.50,1033.75,5,11,16.00
03/12/2004,06:56,1033.75,1033.75,1033.50,1033.75,87,3,90.00
03/12/2004,06:57,1033.75,1033.75,1033.50,1033.50,25,50,75.00
03/12/2004,06:58,1033.75,1033.75,1033.50,1033.75,117,2,119.00
03/12/2004,06:59,1034.00,1034.00,1033.75,1033.75,1,5,6.00
03/12/2004,07:00,1034.00,1034.00,1033.75,1034.00,36,1,37.00
03/12/2004,07:01,1033.75,1034.00,1033.75,1034.00,62,92,154.00
03/12/2004,07:02,1033.75,1034.25,1033.75,1034.25,36,5,41.00
03/12/2004,07:03,1034.00,1034.25,1034.00,1034.00,1,8,9.00
03/12/2004,07:04,1034.00,1034.00,1034.00,1034.00,0,49,49.00
03/12/2004,07:05,1034.00,1034.00,1034.00,1034.00,0,96,96.00
03/12/2004,07:06,1033.75,1034.00,1033.75,1034.00,33,4,37.00
03/12/2004,07:07,1034.25,1034.25,1034.00,1034.00,1,5,6.00
03/12/2004,07:08,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/12/2004,07:09,1034.00,1034.00,1034.00,1034.00,0,13,13.00
03/12/2004,07:10,1034.25,1034.25,1033.75,1033.75,22,147,169.00
03/12/2004,07:11,1033.75,1033.75,1033.75,1033.75,0,20,20.00
03/12/2004,07:12,1034.00,1034.00,1034.00,1034.00,124,0,124.00
03/12/2004,07:13,1034.00,1034.00,1033.75,1034.00,9,1,10.00
03/12/2004,07:14,1034.00,1034.00,1034.00,1034.00,181,0,181.00
03/12/2004,07:15,1034.00,1034.00,1033.75,1033.75,8,3,11.00
03/12/2004,07:16,1033.75,1033.75,1033.75,1033.75,0,80,80.00
03/12/2004,07:17,1033.75,1033.75,1033.75,1033.75,0,82,82.00
03/12/2004,07:18,1033.75,1033.75,1033.50,1033.50,0,11,11.00
03/12/2004,07:19,1033.75,1034.00,1033.50,1033.75,61,21,82.00
03/12/2004,07:20,1033.75,1033.75,1033.50,1033.50,0,11,11.00
03/12/2004,07:21,1033.50,1033.50,1033.25,1033.50,195,367,562.00
03/12/2004,07:22,1033.50,1033.50,1033.25,1033.25,73,2,75.00
03/12/2004,07:23,1033.50,1033.75,1033.50,1033.50,53,23,76.00
03/12/2004,07:24,1033.50,1033.50,1033.50,1033.50,0,63,63.00
03/12/2004,07:25,1033.50,1033.50,1033.25,1033.25,0,48,48.00
03/12/2004,07:26,1033.25,1033.25,1033.00,1033.25,1,74,75.00
03/12/2004,07:27,1033.25,1033.50,1033.00,1033.25,197,21,218.00
03/12/2004,07:28,1033.50,1033.50,1033.25,1033.25,167,243,410.00
03/12/2004,07:29,1033.25,1033.50,1033.25,1033.50,142,51,193.00
03/12/2004,07:30,1033.50,1033.50,1033.25,1033.25,16,14,30.00
03/12/2004,07:31,1033.25,1033.75,1033.25,1033.50,133,74,207.00
03/12/2004,07:32,1033.50,1033.75,1033.50,1033.75,131,14,145.00
03/12/2004,07:33,1033.75,1034.00,1033.75,1034.00,161,0,161.00
03/12/2004,07:34,1034.00,1034.25,1033.75,1034.25,129,10,139.00
03/12/2004,07:35,1034.25,1034.50,1034.00,1034.25,532,54,586.00
03/12/2004,07:36,1034.25,1034.25,1034.25,1034.25,0,77,77.00
03/12/2004,07:37,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/12/2004,07:38,1034.25,1034.25,1034.00,1034.00,51,52,103.00
03/12/2004,07:39,1034.00,1034.25,1034.00,1034.25,16,2,18.00
03/12/2004,07:40,1034.25,1034.50,1034.25,1034.50,87,0,87.00
03/12/2004,07:41,1034.25,1034.50,1034.25,1034.50,1,323,324.00
03/12/2004,07:42,1034.50,1034.50,1034.25,1034.50,12,10,22.00
03/12/2004,07:43,1034.25,1034.50,1034.00,1034.00,28,378,406.00
03/12/2004,07:44,1034.00,1034.50,1034.00,1034.50,70,15,85.00
03/12/2004,07:45,1034.50,1034.75,1034.50,1034.50,160,12,172.00
03/12/2004,07:46,1034.50,1034.75,1034.50,1034.50,230,10,240.00
03/12/2004,07:47,1034.50,1034.75,1034.50,1034.75,6,4,10.00
03/12/2004,07:48,1034.75,1035.00,1034.50,1034.75,110,66,176.00
03/12/2004,07:49,1034.75,1035.00,1034.50,1034.50,58,257,315.00
03/12/2004,07:50,1034.25,1034.50,1034.25,1034.50,6,345,351.00
03/12/2004,07:51,1034.50,1034.75,1034.25,1034.50,244,3,247.00
03/12/2004,07:52,1034.50,1034.75,1034.50,1034.75,1,3,4.00
03/12/2004,07:53,1034.50,1034.75,1034.50,1034.75,112,106,218.00
03/12/2004,07:54,1034.75,1034.75,1034.75,1034.75,44,0,44.00
03/12/2004,07:55,1034.75,1034.75,1034.25,1034.50,108,106,214.00
03/12/2004,07:56,1034.25,1034.50,1034.25,1034.25,2,100,102.00
03/12/2004,07:57,1034.50,1034.50,1034.25,1034.50,6,3,9.00
03/12/2004,07:58,1034.50,1034.50,1034.25,1034.50,158,5,163.00
03/12/2004,07:59,1034.25,1034.50,1034.25,1034.25,8,107,115.00
03/12/2004,08:00,1034.25,1034.75,1034.25,1034.50,92,22,114.00
03/12/2004,08:01,1034.50,1034.75,1034.50,1034.75,21,124,145.00
03/12/2004,08:02,1034.50,1034.75,1034.50,1034.75,55,19,74.00
03/12/2004,08:03,1034.50,1035.00,1034.50,1035.00,236,1,237.00
03/12/2004,08:04,1035.00,1035.25,1034.75,1035.00,330,14,344.00
03/12/2004,08:05,1035.00,1035.00,1034.75,1034.75,26,23,49.00
03/12/2004,08:06,1034.75,1035.25,1034.75,1035.00,56,46,102.00
03/12/2004,08:07,1035.00,1035.25,1035.00,1035.25,270,159,429.00
03/12/2004,08:08,1035.25,1035.25,1035.00,1035.25,737,1,738.00
03/12/2004,08:09,1035.25,1035.50,1035.25,1035.25,133,148,281.00
03/12/2004,08:10,1035.25,1035.25,1035.00,1035.00,45,657,702.00
03/12/2004,08:11,1035.25,1035.25,1034.75,1035.00,125,51,176.00
03/12/2004,08:12,1035.00,1035.25,1034.75,1035.00,282,46,328.00
03/12/2004,08:13,1035.00,1035.25,1035.00,1035.00,14,455,469.00
03/12/2004,08:14,1035.00,1035.25,1035.00,1035.00,15,224,239.00
03/12/2004,08:15,1035.00,1035.25,1035.00,1035.00,17,8,25.00
03/12/2004,08:16,1035.00,1035.25,1035.00,1035.25,14,4,18.00
03/12/2004,08:17,1035.25,1035.25,1035.00,1035.25,20,6,26.00
03/12/2004,08:18,1035.00,1035.00,1034.75,1035.00,1,162,163.00
03/12/2004,08:19,1035.00,1035.00,1034.75,1035.00,91,3,94.00
03/12/2004,08:20,1035.00,1035.25,1035.00,1035.25,85,31,116.00
03/12/2004,08:21,1035.00,1035.25,1035.00,1035.25,19,57,76.00
03/12/2004,08:22,1035.00,1035.25,1035.00,1035.00,30,75,105.00
03/12/2004,08:23,1035.00,1035.25,1035.00,1035.00,14,70,84.00
03/12/2004,08:24,1035.25,1035.50,1035.00,1035.25,616,94,710.00
03/12/2004,08:25,1035.25,1035.50,1035.00,1035.00,446,111,557.00
03/12/2004,08:26,1035.25,1035.25,1034.75,1035.00,83,154,237.00
03/12/2004,08:27,1034.75,1035.25,1034.75,1035.25,575,40,615.00
03/12/2004,08:28,1035.25,1035.50,1035.25,1035.25,144,220,364.00
03/12/2004,08:29,1035.25,1035.50,1035.00,1035.25,195,143,338.00
03/12/2004,08:30,1035.00,1035.50,1035.00,1035.25,466,497,963.00
03/12/2004,08:31,1035.25,1035.50,1034.75,1035.50,3268,2796,6064.00
03/12/2004,08:32,1035.25,1036.25,1035.25,1036.00,2977,1097,4074.00
03/12/2004,08:33,1036.00,1036.25,1035.25,1036.00,2357,2574,4931.00
03/12/2004,08:34,1036.00,1036.00,1035.25,1035.25,1614,3204,4818.00
03/12/2004,08:35,1035.50,1035.75,1034.50,1035.00,1658,3289,4947.00
03/12/2004,08:36,1035.00,1036.00,1034.75,1035.50,3372,3017,6389.00
03/12/2004,08:37,1035.50,1035.75,1035.25,1035.50,1094,487,1581.00
03/12/2004,08:38,1035.50,1036.75,1035.50,1036.25,4456,2747,7203.00
03/12/2004,08:39,1036.25,1036.75,1036.00,1036.50,2083,2151,4234.00
03/12/2004,08:40,1036.25,1036.75,1036.00,1036.50,1194,3041,4235.00
03/12/2004,08:41,1036.25,1036.50,1035.75,1036.25,717,1747,2464.00
03/12/2004,08:42,1036.25,1037.50,1036.25,1037.50,2373,282,2655.00
03/12/2004,08:43,1037.75,1037.75,1036.50,1036.75,1239,2637,3876.00
03/12/2004,08:44,1036.75,1037.00,1036.50,1037.00,655,925,1580.00
03/12/2004,08:45,1037.00,1037.25,1036.75,1037.00,1200,1101,2301.00
03/12/2004,08:46,1036.75,1037.25,1036.75,1037.00,1109,1014,2123.00
03/12/2004,08:47,1036.75,1037.00,1036.00,1036.00,490,1150,1640.00
03/12/2004,08:48,1036.25,1036.25,1035.25,1035.50,741,2332,3073.00
03/12/2004,08:49,1035.50,1035.50,1034.75,1035.25,748,1323,2071.00
03/12/2004,08:50,1035.25,1035.75,1035.00,1035.50,844,908,1752.00
03/12/2004,08:51,1035.50,1036.00,1035.25,1036.00,381,350,731.00
03/12/2004,08:52,1036.00,1036.25,1035.75,1035.75,695,578,1273.00
03/12/2004,08:53,1036.00,1037.50,1035.50,1037.00,2824,1235,4059.00
03/12/2004,08:54,1037.00,1038.25,1036.75,1037.75,4674,3062,7736.00
03/12/2004,08:55,1038.00,1039.25,1037.50,1039.00,5585,5244,10829.00
03/12/2004,08:56,1039.00,1040.00,1039.00,1039.25,3981,2607,6588.00
03/12/2004,08:57,1039.25,1039.50,1038.50,1038.50,2503,3518,6021.00
03/12/2004,08:58,1038.50,1040.00,1038.50,1039.75,4109,1291,5400.00
03/12/2004,08:59,1039.75,1039.75,1038.75,1038.75,2066,2565,4631.00
03/12/2004,09:00,1038.75,1038.75,1038.25,1038.25,653,2464,3117.00
03/12/2004,09:01,1038.25,1038.75,1038.00,1038.00,1256,2061,3317.00
03/12/2004,09:02,1038.25,1038.75,1038.00,1038.75,856,399,1255.00
03/12/2004,09:03,1038.75,1038.75,1038.25,1038.25,201,558,759.00
03/12/2004,09:04,1038.25,1039.50,1038.25,1039.25,2085,1009,3094.00
03/12/2004,09:05,1039.25,1040.25,1039.25,1040.25,3670,2146,5816.00
03/12/2004,09:06,1040.25,1040.25,1039.50,1039.75,1314,961,2275.00
03/12/2004,09:07,1039.50,1039.75,1039.25,1039.50,497,1137,1634.00
03/12/2004,09:08,1039.75,1039.75,1039.25,1039.50,653,622,1275.00
03/12/2004,09:09,1039.75,1039.75,1039.00,1039.00,629,1177,1806.00
03/12/2004,09:10,1039.25,1039.25,1038.25,1038.50,1159,2887,4046.00
03/12/2004,09:11,1038.50,1039.25,1038.50,1039.25,1465,684,2149.00
03/12/2004,09:12,1039.25,1040.50,1039.25,1039.50,3888,3341,7229.00
03/12/2004,09:13,1039.50,1039.50,1037.75,1038.00,891,3803,4694.00
03/12/2004,09:14,1037.75,1038.50,1037.00,1037.00,1254,2932,4186.00
03/12/2004,09:15,1037.00,1037.75,1036.75,1037.75,2718,2370,5088.00
03/12/2004,09:16,1037.75,1038.25,1037.00,1037.00,1206,1608,2814.00
03/12/2004,09:17,1037.00,1037.50,1036.75,1037.50,1768,1411,3179.00
03/12/2004,09:18,1037.50,1038.00,1037.25,1037.75,892,1381,2273.00
03/12/2004,09:19,1037.75,1038.00,1037.50,1037.75,597,323,920.00
03/12/2004,09:20,1037.75,1037.75,1036.50,1036.75,591,2887,3478.00
03/12/2004,09:21,1036.75,1038.00,1036.75,1038.00,1829,346,2175.00
03/12/2004,09:22,1038.00,1038.50,1037.50,1038.50,1965,685,2650.00
03/12/2004,09:23,1038.50,1038.75,1038.00,1038.00,743,680,1423.00
03/12/2004,09:24,1038.00,1038.25,1037.50,1037.50,410,1246,1656.00
03/12/2004,09:25,1037.50,1038.00,1037.50,1037.75,371,154,525.00
03/12/2004,09:26,1037.75,1038.00,1037.00,1037.25,181,1684,1865.00
03/12/2004,09:27,1037.25,1037.25,1036.25,1036.75,1072,2948,4020.00
03/12/2004,09:28,1036.75,1037.25,1036.00,1036.25,984,1981,2965.00
03/12/2004,09:29,1036.00,1036.50,1035.75,1036.25,1185,1738,2923.00
03/12/2004,09:30,1036.00,1036.25,1035.75,1036.25,1209,2321,3530.00
03/12/2004,09:31,1036.25,1036.50,1036.00,1036.25,1245,564,1809.00
03/12/2004,09:32,1036.50,1036.75,1035.75,1036.00,1234,2985,4219.00
03/12/2004,09:33,1036.00,1037.25,1036.00,1037.25,1756,348,2104.00
03/12/2004,09:34,1037.25,1038.00,1037.00,1037.75,2498,765,3263.00
03/12/2004,09:35,1037.75,1038.00,1037.50,1037.50,979,412,1391.00
03/12/2004,09:36,1037.50,1038.25,1037.50,1037.75,706,831,1537.00
03/12/2004,09:37,1037.75,1037.75,1037.00,1037.00,860,1648,2508.00
03/12/2004,09:38,1037.00,1037.25,1036.25,1036.25,549,841,1390.00
03/12/2004,09:39,1036.50,1037.25,1036.50,1037.00,511,430,941.00
03/12/2004,09:40,1036.75,1037.25,1036.75,1037.00,270,131,401.00
03/12/2004,09:41,1037.00,1037.50,1036.75,1037.25,430,78,508.00
03/12/2004,09:42,1037.25,1037.25,1036.25,1036.50,200,992,1192.00
03/12/2004,09:43,1036.50,1037.00,1036.25,1036.75,406,353,759.00
03/12/2004,09:44,1036.75,1037.00,1035.50,1035.75,230,2104,2334.00
03/12/2004,09:45,1035.50,1036.25,1035.25,1035.75,1516,1554,3070.00
03/12/2004,09:46,1036.00,1036.00,1035.25,1035.50,1129,1317,2446.00
03/12/2004,09:47,1035.50,1035.75,1034.25,1034.75,3084,5478,8562.00
03/12/2004,09:48,1035.00,1035.50,1034.75,1035.00,2006,3099,5105.00
03/12/2004,09:49,1035.25,1035.25,1034.50,1034.75,569,1445,2014.00
03/12/2004,09:50,1034.75,1035.25,1034.50,1034.50,1265,1808,3073.00
03/12/2004,09:51,1034.50,1034.75,1034.25,1034.25,683,1159,1842.00
03/12/2004,09:52,1034.50,1034.50,1033.50,1034.25,1419,2387,3806.00
03/12/2004,09:53,1034.25,1034.50,1034.00,1034.25,1125,663,1788.00
03/12/2004,09:54,1034.25,1035.00,1034.25,1034.75,1141,263,1404.00
03/12/2004,09:55,1035.00,1035.25,1034.50,1035.00,852,523,1375.00
03/12/2004,09:56,1035.00,1035.50,1034.75,1035.50,926,282,1208.00
03/12/2004,09:57,1035.50,1035.75,1035.00,1035.50,2060,864,2924.00
03/12/2004,09:58,1035.50,1035.50,1035.25,1035.25,72,175,247.00
03/12/2004,09:59,1035.25,1035.75,1035.25,1035.50,570,85,655.00
03/12/2004,10:00,1035.50,1035.75,1035.50,1035.75,669,68,737.00
03/12/2004,10:01,1035.75,1036.00,1035.50,1036.00,552,46,598.00
03/12/2004,10:02,1036.00,1037.00,1035.75,1036.25,2950,2100,5050.00
03/12/2004,10:03,1036.25,1036.50,1036.00,1036.00,961,962,1923.00
03/12/2004,10:04,1036.25,1036.75,1036.00,1036.50,646,830,1476.00
03/12/2004,10:05,1036.50,1036.75,1036.25,1036.75,648,190,838.00
03/12/2004,10:06,1036.50,1036.75,1036.00,1036.50,402,709,1111.00
03/12/2004,10:07,1036.50,1036.75,1036.00,1036.00,453,496,949.00
03/12/2004,10:08,1036.00,1036.50,1036.00,1036.25,447,193,640.00
03/12/2004,10:09,1036.25,1036.50,1036.00,1036.25,206,186,392.00
03/12/2004,10:10,1036.25,1036.25,1036.00,1036.00,109,53,162.00
03/12/2004,10:11,1036.25,1036.25,1036.00,1036.00,59,484,543.00
03/12/2004,10:12,1036.00,1036.50,1036.00,1036.50,375,93,468.00
03/12/2004,10:13,1036.50,1037.00,1036.25,1036.75,859,463,1322.00
03/12/2004,10:14,1036.75,1037.00,1036.50,1036.50,235,150,385.00
03/12/2004,10:15,1036.50,1037.00,1036.50,1037.00,216,242,458.00
03/12/2004,10:16,1037.00,1037.25,1036.75,1036.75,296,179,475.00
03/12/2004,10:17,1037.00,1037.00,1036.50,1037.00,209,230,439.00
03/12/2004,10:18,1037.00,1037.50,1036.75,1037.00,1081,438,1519.00
03/12/2004,10:19,1037.00,1037.25,1036.75,1037.00,269,655,924.00
03/12/2004,10:20,1037.00,1037.50,1037.00,1037.50,515,117,632.00
03/12/2004,10:21,1037.25,1037.50,1037.25,1037.25,74,333,407.00
03/12/2004,10:22,1037.25,1038.00,1037.25,1038.00,1827,80,1907.00
03/12/2004,10:23,1037.75,1038.50,1037.75,1038.50,2396,1121,3517.00
03/12/2004,10:24,1038.50,1038.75,1038.25,1038.25,568,435,1003.00
03/12/2004,10:25,1038.25,1038.50,1038.00,1038.00,541,781,1322.00
03/12/2004,10:26,1038.00,1038.50,1038.00,1038.50,701,273,974.00
03/12/2004,10:27,1038.50,1039.25,1038.50,1038.75,1595,300,1895.00
03/12/2004,10:28,1038.75,1039.25,1038.75,1039.00,753,405,1158.00
03/12/2004,10:29,1039.00,1039.25,1038.75,1038.75,1118,602,1720.00
03/12/2004,10:30,1039.00,1040.00,1038.75,1040.00,3569,288,3857.00
03/12/2004,10:31,1040.25,1040.50,1039.50,1040.50,3045,1945,4990.00
03/12/2004,10:32,1040.25,1041.25,1040.25,1041.00,3616,1843,5459.00
03/12/2004,10:33,1041.00,1041.00,1040.25,1040.50,1711,1755,3466.00
03/12/2004,10:34,1040.50,1041.00,1040.25,1040.25,1227,868,2095.00
03/12/2004,10:35,1040.25,1040.50,1040.00,1040.25,1333,1157,2490.00
03/12/2004,10:36,1040.25,1040.50,1040.00,1040.25,527,651,1178.00
03/12/2004,10:37,1040.25,1040.75,1040.25,1040.75,1265,803,2068.00
03/12/2004,10:38,1040.75,1041.00,1040.50,1041.00,1775,1010,2785.00
03/12/2004,10:39,1041.00,1041.50,1040.75,1040.75,2802,1354,4156.00
03/12/2004,10:40,1040.75,1040.75,1040.00,1040.50,668,1282,1950.00
03/12/2004,10:41,1040.50,1040.75,1040.25,1040.25,167,1071,1238.00
03/12/2004,10:42,1040.25,1040.50,1040.00,1040.25,305,418,723.00
03/12/2004,10:43,1040.00,1040.25,1039.75,1040.00,317,590,907.00
03/12/2004,10:44,1040.00,1040.25,1039.50,1039.50,855,1068,1923.00
03/12/2004,10:45,1039.75,1040.25,1039.75,1040.25,744,358,1102.00
03/12/2004,10:46,1040.25,1040.50,1039.75,1039.75,471,451,922.00
03/12/2004,10:47,1039.75,1040.25,1039.75,1040.00,629,195,824.00
03/12/2004,10:48,1040.25,1040.25,1039.75,1040.25,449,413,862.00
03/12/2004,10:49,1040.00,1040.50,1040.00,1040.50,383,357,740.00
03/12/2004,10:50,1040.50,1041.25,1040.25,1041.00,2343,545,2888.00
03/12/2004,10:51,1041.00,1041.25,1040.75,1040.75,352,756,1108.00
03/12/2004,10:52,1040.75,1041.50,1040.75,1041.50,1603,578,2181.00
03/12/2004,10:53,1041.50,1042.00,1041.25,1041.75,2697,733,3430.00
03/12/2004,10:54,1041.75,1042.00,1041.50,1041.75,453,489,942.00
03/12/2004,10:55,1041.50,1042.25,1041.50,1042.25,2519,168,2687.00
03/12/2004,10:56,1042.25,1042.25,1041.50,1041.75,995,1515,2510.00
03/12/2004,10:57,1041.75,1042.00,1041.50,1041.50,77,811,888.00
03/12/2004,10:58,1041.50,1041.75,1041.25,1041.50,718,1092,1810.00
03/12/2004,10:59,1041.50,1042.75,1041.50,1042.50,3315,658,3973.00
03/12/2004,11:00,1042.50,1043.00,1042.25,1043.00,2132,573,2705.00
03/12/2004,11:01,1043.00,1043.25,1042.00,1042.00,1281,3010,4291.00
03/12/2004,11:02,1042.00,1042.25,1041.75,1041.75,253,915,1168.00
03/12/2004,11:03,1041.75,1042.00,1041.25,1041.25,755,1444,2199.00
03/12/2004,11:04,1041.50,1041.50,1041.00,1041.50,651,797,1448.00
03/12/2004,11:05,1041.50,1041.75,1041.25,1041.50,216,157,373.00
03/12/2004,11:06,1041.25,1041.75,1041.25,1041.50,465,80,545.00
03/12/2004,11:07,1041.50,1042.00,1041.50,1042.00,536,239,775.00
03/12/2004,11:08,1041.75,1042.00,1041.25,1041.50,460,345,805.00
03/12/2004,11:09,1041.75,1041.75,1041.25,1041.50,199,248,447.00
03/12/2004,11:10,1041.50,1041.75,1040.75,1041.00,881,1909,2790.00
03/12/2004,11:11,1041.00,1041.50,1041.00,1041.25,240,157,397.00
03/12/2004,11:12,1041.25,1041.50,1041.25,1041.50,20,454,474.00
03/12/2004,11:13,1041.25,1041.50,1041.00,1041.25,344,722,1066.00
03/12/2004,11:14,1041.25,1042.00,1041.25,1042.00,1573,429,2002.00
03/12/2004,11:15,1041.75,1042.25,1041.75,1042.25,261,389,650.00
03/12/2004,11:16,1042.00,1042.25,1041.25,1041.25,92,553,645.00
03/12/2004,11:17,1041.50,1041.75,1041.00,1041.75,847,487,1334.00
03/12/2004,11:18,1041.50,1042.00,1041.50,1041.50,584,598,1182.00
03/12/2004,11:19,1041.25,1041.50,1041.00,1041.00,13,189,202.00
03/12/2004,11:20,1041.25,1041.25,1040.25,1040.75,839,2117,2956.00
03/12/2004,11:21,1040.75,1040.75,1040.50,1040.75,264,146,410.00
03/12/2004,11:22,1040.75,1040.75,1040.50,1040.75,587,22,609.00
03/12/2004,11:23,1040.50,1040.75,1040.50,1040.75,526,8,534.00
03/12/2004,11:24,1040.75,1040.75,1040.25,1040.50,67,1140,1207.00
03/12/2004,11:25,1040.50,1040.75,1040.25,1040.50,162,207,369.00
03/12/2004,11:26,1040.50,1040.50,1040.25,1040.50,80,53,133.00
03/12/2004,11:27,1040.50,1040.75,1040.25,1040.75,669,22,691.00
03/12/2004,11:28,1040.50,1041.00,1040.25,1041.00,331,267,598.00
03/12/2004,11:29,1041.00,1041.25,1040.75,1041.00,529,255,784.00
03/12/2004,11:30,1041.25,1041.25,1041.00,1041.25,22,73,95.00
03/12/2004,11:31,1041.25,1041.25,1041.00,1041.00,8,25,33.00
03/12/2004,11:32,1041.00,1041.00,1040.75,1041.00,68,184,252.00
03/12/2004,11:33,1041.00,1041.00,1040.75,1041.00,252,108,360.00
03/12/2004,11:34,1041.00,1041.00,1040.75,1041.00,192,1,193.00
03/12/2004,11:35,1040.75,1041.00,1040.25,1040.50,27,563,590.00
03/12/2004,11:36,1040.50,1041.25,1040.50,1041.00,1012,131,1143.00
03/12/2004,11:37,1041.00,1041.00,1040.75,1040.75,52,1032,1084.00
03/12/2004,11:38,1040.75,1041.00,1040.75,1040.75,5,212,217.00
03/12/2004,11:39,1040.75,1040.75,1039.50,1039.50,433,3056,3489.00
03/12/2004,11:40,1039.75,1040.25,1039.75,1040.25,527,312,839.00
03/12/2004,11:41,1040.00,1040.25,1040.00,1040.25,841,958,1799.00
03/12/2004,11:42,1040.00,1040.25,1040.00,1040.00,20,964,984.00
03/12/2004,11:43,1040.00,1040.25,1039.50,1039.75,263,1318,1581.00
03/12/2004,11:44,1039.75,1039.75,1039.00,1039.50,1597,1799,3396.00
03/12/2004,11:45,1039.50,1039.50,1039.00,1039.25,385,768,1153.00
03/12/2004,11:46,1039.25,1039.75,1039.25,1039.75,502,342,844.00
03/12/2004,11:47,1039.75,1039.75,1039.25,1039.25,91,560,651.00
03/12/2004,11:48,1039.25,1039.50,1038.75,1038.75,427,868,1295.00
03/12/2004,11:49,1039.00,1039.00,1038.50,1038.75,464,1262,1726.00
03/12/2004,11:50,1038.75,1039.25,1038.50,1039.00,803,149,952.00
03/12/2004,11:51,1039.00,1039.75,1039.00,1039.50,779,274,1053.00
03/12/2004,11:52,1039.50,1039.75,1039.25,1039.50,279,419,698.00
03/12/2004,11:53,1039.25,1039.50,1039.00,1039.25,267,341,608.00
03/12/2004,11:54,1039.25,1039.50,1039.00,1039.25,192,24,216.00
03/12/2004,11:55,1039.25,1039.25,1038.50,1038.75,76,805,881.00
03/12/2004,11:56,1038.75,1039.75,1038.50,1039.75,628,81,709.00
03/12/2004,11:57,1039.75,1040.75,1039.50,1040.50,2554,499,3053.00
03/12/2004,11:58,1040.50,1040.50,1040.00,1040.25,288,824,1112.00
03/12/2004,11:59,1040.25,1040.50,1040.00,1040.00,581,519,1100.00
03/12/2004,12:00,1040.00,1040.00,1039.25,1040.00,1220,657,1877.00
03/12/2004,12:01,1039.75,1040.25,1039.75,1039.75,576,223,799.00
03/12/2004,12:02,1039.75,1040.00,1039.50,1039.75,337,902,1239.00
03/12/2004,12:03,1039.75,1040.25,1039.50,1040.25,581,45,626.00
03/12/2004,12:04,1040.25,1040.25,1039.25,1039.25,356,939,1295.00
03/12/2004,12:05,1039.25,1039.50,1039.00,1039.25,230,394,624.00
03/12/2004,12:06,1039.50,1041.00,1039.25,1041.00,2091,135,2226.00
03/12/2004,12:07,1041.00,1041.25,1040.50,1040.50,606,851,1457.00
03/12/2004,12:08,1040.50,1040.75,1040.25,1040.25,4,333,337.00
03/12/2004,12:09,1040.25,1040.75,1040.25,1040.50,174,83,257.00
03/12/2004,12:10,1040.50,1040.75,1040.25,1040.50,137,63,200.00
03/12/2004,12:11,1040.50,1040.75,1040.25,1040.50,143,237,380.00
03/12/2004,12:12,1040.50,1041.00,1040.25,1040.75,281,126,407.00
03/12/2004,12:13,1040.75,1041.50,1040.75,1041.25,976,393,1369.00
03/12/2004,12:14,1041.25,1041.25,1041.00,1041.00,327,151,478.00
03/12/2004,12:15,1041.25,1041.25,1040.50,1040.75,267,579,846.00
03/12/2004,12:16,1040.75,1041.00,1040.50,1040.50,3,167,170.00
03/12/2004,12:17,1040.50,1040.50,1040.25,1040.50,17,216,233.00
03/12/2004,12:18,1040.25,1040.50,1040.25,1040.50,173,45,218.00
03/12/2004,12:19,1040.50,1041.00,1040.25,1041.00,507,26,533.00
03/12/2004,12:20,1041.00,1041.25,1040.50,1040.75,204,143,347.00
03/12/2004,12:21,1040.75,1040.75,1040.50,1040.75,52,15,67.00
03/12/2004,12:22,1040.75,1041.00,1040.75,1040.75,20,79,99.00
03/12/2004,12:23,1040.75,1040.75,1040.25,1040.25,10,168,178.00
03/12/2004,12:24,1040.25,1040.50,1040.25,1040.50,99,8,107.00
03/12/2004,12:25,1040.50,1041.50,1040.50,1041.25,749,393,1142.00
03/12/2004,12:26,1041.25,1041.25,1040.50,1040.75,61,470,531.00
03/12/2004,12:27,1040.75,1040.75,1040.25,1040.25,53,394,447.00
03/12/2004,12:28,1040.25,1040.50,1039.50,1039.50,72,585,657.00
03/12/2004,12:29,1039.75,1039.75,1039.25,1039.25,253,514,767.00
03/12/2004,12:30,1039.25,1039.50,1038.75,1039.50,861,945,1806.00
03/12/2004,12:31,1039.25,1039.50,1038.75,1039.00,80,748,828.00
03/12/2004,12:32,1039.25,1039.50,1039.00,1039.00,196,373,569.00
03/12/2004,12:33,1039.00,1039.25,1039.00,1039.00,13,213,226.00
03/12/2004,12:34,1039.00,1039.00,1038.75,1039.00,70,569,639.00
03/12/2004,12:35,1038.75,1039.00,1038.75,1039.00,570,8,578.00
03/12/2004,12:36,1039.00,1039.50,1038.75,1039.50,579,373,952.00
03/12/2004,12:37,1039.50,1039.50,1039.25,1039.25,160,61,221.00
03/12/2004,12:38,1039.50,1039.50,1039.25,1039.50,71,46,117.00
03/12/2004,12:39,1039.50,1039.50,1039.00,1039.25,85,441,526.00
03/12/2004,12:40,1039.00,1039.25,1038.50,1038.75,167,946,1113.00
03/12/2004,12:41,1038.50,1039.50,1038.50,1039.50,486,52,538.00
03/12/2004,12:42,1039.25,1040.75,1039.00,1040.75,1492,336,1828.00
03/12/2004,12:43,1040.50,1040.75,1040.25,1040.50,135,322,457.00
03/12/2004,12:44,1040.25,1040.75,1039.75,1039.75,340,508,848.00
03/12/2004,12:45,1039.75,1040.25,1039.50,1040.25,206,334,540.00
03/12/2004,12:46,1040.25,1040.25,1039.50,1039.50,42,344,386.00
03/12/2004,12:47,1039.75,1040.00,1039.75,1040.00,49,1,50.00
03/12/2004,12:48,1040.00,1040.00,1039.75,1039.75,13,27,40.00
03/12/2004,12:49,1040.00,1040.25,1040.00,1040.00,224,126,350.00
03/12/2004,12:50,1040.25,1040.25,1040.00,1040.25,161,100,261.00
03/12/2004,12:51,1040.25,1041.00,1040.00,1040.75,1122,351,1473.00
03/12/2004,12:52,1040.75,1041.00,1040.75,1040.75,70,228,298.00
03/12/2004,12:53,1040.75,1041.00,1040.50,1040.75,365,475,840.00
03/12/2004,12:54,1040.50,1040.75,1040.25,1040.25,65,340,405.00
03/12/2004,12:55,1040.25,1040.75,1040.25,1040.50,99,143,242.00
03/12/2004,12:56,1040.25,1040.50,1040.25,1040.50,282,23,305.00
03/12/2004,12:57,1040.50,1040.75,1040.50,1040.50,62,10,72.00
03/12/2004,12:58,1040.50,1040.75,1040.25,1040.50,34,227,261.00
03/12/2004,12:59,1040.50,1041.00,1040.50,1040.75,438,27,465.00
03/12/2004,13:00,1040.75,1040.75,1040.25,1040.25,23,232,255.00
03/12/2004,13:01,1040.25,1040.50,1040.25,1040.50,203,37,240.00
03/12/2004,13:02,1040.50,1041.00,1040.50,1041.00,199,105,304.00
03/12/2004,13:03,1040.75,1042.00,1040.75,1041.75,2509,418,2927.00
03/12/2004,13:04,1041.50,1042.00,1041.25,1042.00,617,343,960.00
03/12/2004,13:05,1042.00,1042.50,1041.75,1042.50,1776,529,2305.00
03/12/2004,13:06,1042.25,1042.75,1041.75,1042.50,993,924,1917.00
03/12/2004,13:07,1042.50,1043.25,1042.50,1043.00,1954,777,2731.00
03/12/2004,13:08,1043.00,1043.00,1042.75,1042.75,324,121,445.00
03/12/2004,13:09,1042.75,1043.25,1042.50,1042.50,581,775,1356.00
03/12/2004,13:10,1042.50,1042.75,1042.25,1042.25,89,492,581.00
03/12/2004,13:11,1042.50,1043.00,1042.25,1043.00,429,111,540.00
03/12/2004,13:12,1042.75,1043.00,1042.00,1042.00,192,680,872.00
03/12/2004,13:13,1042.00,1042.50,1042.00,1042.00,425,418,843.00
03/12/2004,13:14,1042.00,1042.00,1041.50,1042.00,442,567,1009.00
03/12/2004,13:15,1042.00,1042.25,1041.75,1042.25,151,28,179.00
03/12/2004,13:16,1042.25,1042.50,1041.75,1042.50,380,232,612.00
03/12/2004,13:17,1042.50,1042.50,1042.00,1042.25,202,46,248.00
03/12/2004,13:18,1042.25,1042.25,1041.75,1042.00,147,530,677.00
03/12/2004,13:19,1042.00,1042.00,1041.75,1042.00,450,112,562.00
03/12/2004,13:20,1041.75,1042.00,1041.75,1041.75,46,39,85.00
03/12/2004,13:21,1042.00,1042.00,1041.75,1042.00,87,35,122.00
03/12/2004,13:22,1042.00,1042.00,1041.25,1041.25,45,737,782.00
03/12/2004,13:23,1041.25,1041.50,1041.00,1041.00,366,960,1326.00
03/12/2004,13:24,1041.00,1041.50,1040.75,1041.50,571,333,904.00
03/12/2004,13:25,1041.50,1041.50,1041.00,1041.50,298,234,532.00
03/12/2004,13:26,1041.50,1042.00,1041.25,1041.75,465,229,694.00
03/12/2004,13:27,1041.75,1042.00,1041.75,1041.75,69,39,108.00
03/12/2004,13:28,1041.75,1042.25,1041.75,1042.00,351,102,453.00
03/12/2004,13:29,1041.75,1042.00,1041.00,1041.00,269,995,1264.00
03/12/2004,13:30,1041.25,1041.25,1041.00,1041.25,37,95,132.00
03/12/2004,13:31,1041.25,1041.50,1041.00,1041.50,267,210,477.00
03/12/2004,13:32,1041.25,1041.50,1041.00,1041.25,62,155,217.00
03/12/2004,13:33,1041.25,1041.50,1041.25,1041.25,3,119,122.00
03/12/2004,13:34,1041.50,1042.00,1041.25,1041.25,793,370,1163.00
03/12/2004,13:35,1041.25,1041.25,1040.75,1041.00,425,816,1241.00
03/12/2004,13:36,1041.00,1042.00,1041.00,1042.00,531,77,608.00
03/12/2004,13:37,1042.00,1042.50,1041.75,1042.50,1243,262,1505.00
03/12/2004,13:38,1042.50,1042.50,1041.75,1042.00,217,462,679.00
03/12/2004,13:39,1042.00,1042.25,1041.50,1041.50,121,257,378.00
03/12/2004,13:40,1041.50,1042.00,1041.50,1042.00,166,46,212.00
03/12/2004,13:41,1041.75,1042.00,1041.75,1042.00,289,98,387.00
03/12/2004,13:42,1042.00,1042.50,1042.00,1042.50,323,137,460.00
03/12/2004,13:43,1042.25,1042.50,1042.25,1042.50,138,40,178.00
03/12/2004,13:44,1042.50,1042.50,1042.25,1042.50,56,242,298.00
03/12/2004,13:45,1042.25,1042.50,1041.75,1041.75,18,484,502.00
03/12/2004,13:46,1041.75,1042.75,1041.50,1042.25,1001,382,1383.00
03/12/2004,13:47,1042.50,1042.50,1042.00,1042.25,179,429,608.00
03/12/2004,13:48,1042.25,1042.75,1042.25,1042.75,419,112,531.00
03/12/2004,13:49,1042.50,1043.25,1042.50,1043.00,1407,502,1909.00
03/12/2004,13:50,1043.25,1043.25,1042.00,1042.25,262,1741,2003.00
03/12/2004,13:51,1042.00,1042.25,1041.75,1041.75,6,570,576.00
03/12/2004,13:52,1042.00,1042.00,1040.75,1041.00,354,2052,2406.00
03/12/2004,13:53,1041.25,1041.25,1040.75,1041.00,269,391,660.00
03/12/2004,13:54,1041.00,1041.25,1040.25,1040.25,689,1450,2139.00
03/12/2004,13:55,1040.25,1040.75,1040.00,1040.25,712,981,1693.00
03/12/2004,13:56,1040.25,1040.50,1040.00,1040.50,603,236,839.00
03/12/2004,13:57,1040.50,1040.75,1040.25,1040.75,331,191,522.00
03/12/2004,13:58,1040.50,1041.25,1040.50,1041.00,819,773,1592.00
03/12/2004,13:59,1040.75,1041.25,1040.75,1041.25,300,48,348.00
03/12/2004,14:00,1041.25,1041.50,1041.00,1041.25,486,437,923.00
03/12/2004,14:01,1041.00,1041.50,1041.00,1041.00,175,300,475.00
03/12/2004,14:02,1041.00,1041.25,1040.75,1041.00,197,430,627.00
03/12/2004,14:03,1041.00,1041.50,1040.75,1041.25,705,526,1231.00
03/12/2004,14:04,1041.25,1041.25,1040.50,1040.50,102,594,696.00
03/12/2004,14:05,1040.50,1041.00,1040.00,1040.00,374,1504,1878.00
03/12/2004,14:06,1040.00,1040.25,1039.75,1040.00,335,520,855.00
03/12/2004,14:07,1040.25,1040.75,1040.00,1040.50,703,437,1140.00
03/12/2004,14:08,1040.50,1041.25,1040.25,1041.00,1163,211,1374.00
03/12/2004,14:09,1041.25,1041.25,1041.00,1041.00,39,62,101.00
03/12/2004,14:10,1041.00,1041.25,1040.75,1041.00,319,537,856.00
03/12/2004,14:11,1041.00,1041.25,1040.75,1041.00,574,148,722.00
03/12/2004,14:12,1041.00,1041.25,1040.75,1041.00,87,203,290.00
03/12/2004,14:13,1041.25,1041.50,1041.00,1041.50,1014,51,1065.00
03/12/2004,14:14,1041.50,1041.75,1041.25,1041.25,719,329,1048.00
03/12/2004,14:15,1041.25,1041.50,1040.75,1041.00,193,880,1073.00
03/12/2004,14:16,1040.75,1041.25,1040.75,1040.75,210,225,435.00
03/12/2004,14:17,1040.75,1041.50,1040.75,1041.25,400,100,500.00
03/12/2004,14:18,1041.50,1042.00,1041.25,1042.00,872,72,944.00
03/12/2004,14:19,1042.00,1042.50,1041.75,1042.25,1444,301,1745.00
03/12/2004,14:20,1042.50,1042.50,1042.00,1042.25,209,320,529.00
03/12/2004,14:21,1042.25,1043.00,1042.25,1042.75,1498,325,1823.00
03/12/2004,14:22,1042.75,1043.50,1042.75,1043.25,2709,760,3469.00
03/12/2004,14:23,1043.25,1043.25,1042.75,1043.25,1270,543,1813.00
03/12/2004,14:24,1043.25,1043.75,1043.25,1043.25,1385,820,2205.00
03/12/2004,14:25,1043.25,1043.75,1043.25,1043.50,841,250,1091.00
03/12/2004,14:26,1043.50,1043.75,1043.25,1043.50,66,507,573.00
03/12/2004,14:27,1043.25,1043.75,1043.00,1043.50,1082,647,1729.00
03/12/2004,14:28,1043.50,1043.75,1043.25,1043.50,536,150,686.00
03/12/2004,14:29,1043.50,1043.50,1043.00,1043.00,12,1047,1059.00
03/12/2004,14:30,1043.25,1043.25,1042.75,1042.75,32,492,524.00
03/12/2004,14:31,1042.75,1043.25,1042.50,1043.00,715,278,993.00
03/12/2004,14:32,1043.25,1043.25,1042.75,1042.75,220,659,879.00
03/12/2004,14:33,1042.75,1043.25,1042.50,1043.00,861,686,1547.00
03/12/2004,14:34,1043.00,1043.00,1042.50,1042.50,194,598,792.00
03/12/2004,14:35,1042.50,1042.75,1042.25,1042.50,435,416,851.00
03/12/2004,14:36,1042.75,1043.00,1042.50,1043.00,582,850,1432.00
03/12/2004,14:37,1043.00,1043.00,1042.75,1042.75,740,37,777.00
03/12/2004,14:38,1043.00,1043.25,1042.25,1042.25,433,994,1427.00
03/12/2004,14:39,1042.25,1042.75,1042.00,1042.00,143,1387,1530.00
03/12/2004,14:40,1042.00,1042.25,1041.25,1041.25,370,2291,2661.00
03/12/2004,14:41,1041.25,1041.50,1041.00,1041.50,716,1099,1815.00
03/12/2004,14:42,1041.50,1041.75,1041.00,1041.25,711,1328,2039.00
03/12/2004,14:43,1041.00,1041.75,1041.00,1041.50,824,210,1034.00
03/12/2004,14:44,1041.50,1042.00,1041.50,1041.75,662,32,694.00
03/12/2004,14:45,1042.00,1042.25,1041.75,1042.25,737,124,861.00
03/12/2004,14:46,1042.25,1042.25,1041.75,1042.25,550,469,1019.00
03/12/2004,14:47,1042.00,1042.50,1042.00,1042.50,1555,348,1903.00
03/12/2004,14:48,1042.50,1042.75,1042.25,1042.75,474,97,571.00
03/12/2004,14:49,1042.75,1042.75,1042.50,1042.50,365,830,1195.00
03/12/2004,14:50,1042.50,1042.75,1042.25,1042.50,181,145,326.00
03/12/2004,14:51,1042.25,1042.50,1042.00,1042.25,523,565,1088.00
03/12/2004,14:52,1042.25,1042.75,1042.00,1042.75,1331,93,1424.00
03/12/2004,14:53,1042.75,1042.75,1042.25,1042.50,297,593,890.00
03/12/2004,14:54,1042.75,1043.00,1042.50,1043.00,1564,393,1957.00
03/12/2004,14:55,1043.00,1043.75,1043.00,1043.75,1885,363,2248.00
03/12/2004,14:56,1043.75,1044.00,1043.50,1043.75,1537,797,2334.00
03/12/2004,14:57,1043.75,1044.25,1043.75,1044.25,1748,394,2142.00
03/12/2004,14:58,1044.00,1044.50,1044.00,1044.50,1373,594,1967.00
03/12/2004,14:59,1044.25,1044.50,1044.25,1044.50,1749,700,2449.00
03/12/2004,15:00,1044.50,1044.75,1044.25,1044.75,1522,1417,2939.00
03/12/2004,15:01,1044.50,1045.00,1044.25,1044.50,2619,3257,5876.00
03/12/2004,15:02,1044.50,1044.75,1044.25,1044.50,1849,908,2757.00
03/12/2004,15:03,1044.50,1044.75,1044.25,1044.50,650,294,944.00
03/12/2004,15:04,1044.50,1044.75,1044.25,1044.75,203,680,883.00
03/12/2004,15:05,1044.50,1045.00,1044.50,1044.75,1560,904,2464.00
03/12/2004,15:06,1044.75,1044.75,1044.50,1044.50,189,143,332.00
03/12/2004,15:07,1044.75,1044.75,1044.50,1044.75,254,195,449.00
03/12/2004,15:08,1044.50,1044.75,1044.25,1044.25,2042,1054,3096.00
03/12/2004,15:09,1044.50,1044.50,1044.00,1044.25,664,1130,1794.00
03/12/2004,15:10,1044.25,1044.50,1043.50,1043.50,185,1920,2105.00
03/12/2004,15:11,1043.50,1043.75,1043.25,1043.25,550,1472,2022.00
03/12/2004,15:12,1043.25,1043.50,1043.25,1043.50,821,594,1415.00
03/12/2004,15:13,1043.25,1043.75,1043.25,1043.50,369,847,1216.00
03/12/2004,15:14,1043.25,1043.50,1043.00,1043.25,348,640,988.00
03/12/2004,15:15,1043.25,1043.50,1042.75,1043.50,1983,1745,3728.00
03/12/2004,15:16,1043.50,1043.75,1043.25,1043.75,36,101,137.00
03/14/2004,17:31,1042.50,1042.50,1040.50,1041.25,168,386,554.00
03/14/2004,17:32,1041.25,1041.75,1041.00,1041.50,129,63,192.00
03/14/2004,17:33,1041.50,1041.75,1041.25,1041.75,131,5,136.00
03/14/2004,17:34,1041.75,1041.75,1041.50,1041.50,40,4,44.00
03/14/2004,17:35,1041.50,1041.75,1041.50,1041.75,34,2,36.00
03/14/2004,17:36,1041.75,1041.75,1041.50,1041.75,110,3,113.00
03/14/2004,17:37,1042.00,1042.25,1041.75,1041.75,16,70,86.00
03/14/2004,17:38,1041.75,1041.75,1041.75,1041.75,0,8,8.00
03/14/2004,17:39,1041.50,1041.75,1041.50,1041.75,104,30,134.00
03/14/2004,17:40,1041.75,1042.00,1041.75,1041.75,41,8,49.00
03/14/2004,17:41,1041.50,1041.50,1041.50,1041.50,0,93,93.00
03/14/2004,17:42,1041.50,1041.75,1041.50,1041.50,26,7,33.00
03/14/2004,17:43,1041.50,1041.50,1041.50,1041.50,0,44,44.00
03/14/2004,17:44,1041.50,1041.50,1041.50,1041.50,0,16,16.00
03/14/2004,17:45,1041.50,1041.50,1041.25,1041.50,2,8,10.00
03/14/2004,17:46,1041.25,1041.50,1041.25,1041.50,5,1,6.00
03/14/2004,17:47,1041.50,1041.75,1041.50,1041.50,20,5,25.00
03/14/2004,17:48,1041.75,1041.75,1041.75,1041.75,91,0,91.00
03/14/2004,17:49,1041.75,1041.75,1041.75,1041.75,132,0,132.00
03/14/2004,17:50,1041.75,1041.75,1041.50,1041.75,29,2,31.00
03/14/2004,17:51,1041.75,1041.75,1041.75,1041.75,2,0,2.00
03/14/2004,17:52,1041.75,1041.75,1041.75,1041.75,2,0,2.00
03/14/2004,17:53,1042.00,1042.00,1042.00,1042.00,17,0,17.00
03/14/2004,17:54,1042.00,1042.00,1042.00,1042.00,11,0,11.00
03/14/2004,17:55,1042.25,1042.25,1042.00,1042.00,10,145,155.00
03/14/2004,17:56,1042.00,1042.00,1042.00,1042.00,0,21,21.00
03/14/2004,17:57,1042.00,1042.00,1041.75,1041.75,0,3,3.00
03/14/2004,17:59,1041.75,1041.75,1041.75,1041.75,0,50,50.00
03/14/2004,18:00,1041.75,1041.75,1041.75,1041.75,0,55,55.00
03/14/2004,18:01,1042.00,1042.00,1042.00,1042.00,1,0,1.00
03/14/2004,18:06,1042.00,1042.00,1041.75,1041.75,2,85,87.00
03/14/2004,18:07,1041.75,1041.75,1041.75,1041.75,0,4,4.00
03/14/2004,18:08,1041.75,1041.75,1041.75,1041.75,0,1,1.00
03/14/2004,18:09,1042.00,1042.00,1042.00,1042.00,1,0,1.00
03/14/2004,18:10,1041.75,1042.00,1041.75,1042.00,4,1,5.00
03/14/2004,18:11,1042.00,1042.00,1042.00,1042.00,15,0,15.00
03/14/2004,18:12,1042.00,1042.00,1042.00,1042.00,3,0,3.00
03/14/2004,18:13,1042.00,1042.00,1042.00,1042.00,4,0,4.00
03/14/2004,18:14,1042.00,1042.00,1041.75,1041.75,3,1,4.00
03/14/2004,18:15,1042.00,1042.00,1042.00,1042.00,5,0,5.00
03/14/2004,18:16,1042.00,1042.00,1042.00,1042.00,13,0,13.00
03/14/2004,18:17,1042.00,1042.25,1042.00,1042.25,153,0,153.00
03/14/2004,18:19,1042.25,1042.50,1042.25,1042.25,24,54,78.00
03/14/2004,18:20,1042.25,1042.25,1042.25,1042.25,0,35,35.00
03/14/2004,18:21,1042.25,1042.50,1042.25,1042.50,214,9,223.00
03/14/2004,18:22,1042.25,1042.25,1042.25,1042.25,0,2,2.00
03/14/2004,18:23,1042.50,1042.50,1042.50,1042.50,2,0,2.00
03/14/2004,18:24,1042.25,1042.25,1042.25,1042.25,0,32,32.00
03/14/2004,18:26,1042.25,1042.25,1042.25,1042.25,0,2,2.00
03/14/2004,18:27,1042.50,1042.50,1042.50,1042.50,30,0,30.00
03/14/2004,18:28,1042.50,1042.75,1042.50,1042.50,83,4,87.00
03/14/2004,18:30,1042.25,1042.25,1042.25,1042.25,0,105,105.00
03/14/2004,18:31,1042.25,1042.25,1042.25,1042.25,0,1,1.00
03/14/2004,18:32,1042.00,1042.25,1042.00,1042.25,15,2,17.00
03/14/2004,18:33,1042.25,1042.25,1042.25,1042.25,2,0,2.00
03/14/2004,18:35,1042.50,1042.50,1042.50,1042.50,8,0,8.00
03/14/2004,18:36,1042.75,1043.00,1042.75,1043.00,190,0,190.00
03/14/2004,18:37,1043.00,1043.25,1043.00,1043.25,93,0,93.00
03/14/2004,18:38,1043.25,1043.25,1043.25,1043.25,1,0,1.00
03/14/2004,18:40,1043.00,1043.00,1043.00,1043.00,0,4,4.00
03/14/2004,18:41,1043.25,1043.50,1043.25,1043.50,12,0,12.00
03/14/2004,18:42,1043.50,1043.75,1043.25,1043.50,37,51,88.00
03/14/2004,18:43,1043.75,1043.75,1043.50,1043.50,22,1,23.00
03/14/2004,18:44,1043.75,1044.00,1043.50,1043.50,32,12,44.00
03/14/2004,18:45,1043.50,1043.50,1043.50,1043.50,0,6,6.00
03/14/2004,18:46,1043.25,1043.50,1043.00,1043.25,14,85,99.00
03/14/2004,18:47,1043.25,1043.25,1043.25,1043.25,8,0,8.00
03/14/2004,18:50,1043.50,1043.75,1043.50,1043.75,20,2,22.00
03/14/2004,18:51,1043.25,1043.25,1043.25,1043.25,0,1,1.00
03/14/2004,18:54,1043.25,1043.50,1043.25,1043.50,1,2,3.00
03/14/2004,18:55,1043.25,1043.25,1043.25,1043.25,0,14,14.00
03/14/2004,18:56,1043.25,1043.25,1043.25,1043.25,0,10,10.00
03/14/2004,18:57,1043.00,1043.25,1043.00,1043.25,5,25,30.00
03/14/2004,18:58,1043.00,1043.25,1043.00,1043.25,2,1,3.00
03/14/2004,18:59,1043.25,1043.25,1043.25,1043.25,13,0,13.00
03/14/2004,19:00,1043.00,1043.00,1043.00,1043.00,0,32,32.00
03/14/2004,19:01,1043.00,1043.00,1043.00,1043.00,0,1,1.00
03/14/2004,19:02,1042.75,1043.00,1042.75,1043.00,25,5,30.00
03/14/2004,19:03,1043.00,1043.00,1043.00,1043.00,6,0,6.00
03/14/2004,19:04,1043.00,1043.00,1043.00,1043.00,5,0,5.00
03/14/2004,19:09,1042.75,1043.00,1042.75,1043.00,11,3,14.00
03/14/2004,19:10,1042.75,1042.75,1042.50,1042.50,0,55,55.00
03/14/2004,19:11,1042.50,1042.75,1042.50,1042.75,4,1,5.00
03/14/2004,19:12,1042.75,1042.75,1042.75,1042.75,2,0,2.00
03/14/2004,19:13,1042.75,1042.75,1042.75,1042.75,1,0,1.00
03/14/2004,19:14,1042.50,1042.50,1042.50,1042.50,0,2,2.00
03/14/2004,19:15,1042.50,1042.50,1042.50,1042.50,0,84,84.00
03/14/2004,19:16,1042.50,1042.50,1042.25,1042.25,0,7,7.00
03/14/2004,19:17,1042.25,1042.25,1042.25,1042.25,0,19,19.00
03/14/2004,19:18,1042.25,1042.25,1042.25,1042.25,0,33,33.00
03/14/2004,19:19,1042.25,1042.25,1042.00,1042.00,0,30,30.00
03/14/2004,19:20,1042.00,1042.25,1042.00,1042.25,9,19,28.00
03/14/2004,19:21,1042.25,1042.25,1042.25,1042.25,3,0,3.00
03/14/2004,19:22,1042.50,1042.50,1042.25,1042.25,1,1,2.00
03/14/2004,19:23,1042.25,1042.25,1042.25,1042.25,0,16,16.00
03/14/2004,19:24,1042.25,1042.25,1042.00,1042.00,0,52,52.00
03/14/2004,19:26,1042.00,1042.00,1042.00,1042.00,0,19,19.00
03/14/2004,19:27,1042.00,1042.00,1042.00,1042.00,0,10,10.00
03/14/2004,19:28,1042.00,1042.00,1042.00,1042.00,0,8,8.00
03/14/2004,19:29,1042.00,1042.00,1042.00,1042.00,0,5,5.00
03/14/2004,19:31,1042.25,1042.25,1042.25,1042.25,1,0,1.00
03/14/2004,19:32,1042.25,1042.25,1042.25,1042.25,17,0,17.00
03/14/2004,19:33,1042.25,1042.25,1042.25,1042.25,7,0,7.00
03/14/2004,19:34,1042.50,1042.50,1042.50,1042.50,1,0,1.00
03/14/2004,19:35,1042.50,1042.50,1042.50,1042.50,3,0,3.00
03/14/2004,19:37,1042.50,1042.50,1042.50,1042.50,1,0,1.00
03/14/2004,19:39,1042.25,1042.25,1042.25,1042.25,0,1,1.00
03/14/2004,19:40,1042.25,1042.25,1042.25,1042.25,0,1,1.00
03/14/2004,19:43,1042.25,1042.25,1042.25,1042.25,0,14,14.00
03/14/2004,19:46,1042.25,1042.25,1042.25,1042.25,0,1,1.00
03/14/2004,19:51,1042.00,1042.25,1042.00,1042.25,1,17,18.00
03/14/2004,19:52,1042.00,1042.00,1041.75,1041.75,0,20,20.00
03/14/2004,19:53,1041.75,1041.75,1041.75,1041.75,0,1,1.00
03/14/2004,19:56,1041.75,1041.75,1041.75,1041.75,0,23,23.00
03/14/2004,19:57,1041.75,1041.75,1041.75,1041.75,0,66,66.00
03/14/2004,20:00,1042.00,1042.00,1042.00,1042.00,4,0,4.00
03/14/2004,20:02,1042.00,1042.00,1042.00,1042.00,2,0,2.00
03/14/2004,20:03,1041.75,1041.75,1041.75,1041.75,0,3,3.00
03/14/2004,20:08,1041.75,1041.75,1041.75,1041.75,0,19,19.00
03/14/2004,20:09,1041.75,1041.75,1041.75,1041.75,0,10,10.00
03/14/2004,20:10,1041.75,1042.00,1041.75,1042.00,1,5,6.00
03/14/2004,20:11,1041.75,1041.75,1041.75,1041.75,0,2,2.00
03/14/2004,20:12,1041.75,1041.75,1041.75,1041.75,0,1,1.00
03/14/2004,20:13,1041.75,1041.75,1041.50,1041.50,0,9,9.00
03/14/2004,20:15,1041.75,1041.75,1041.75,1041.75,1,0,1.00
03/14/2004,20:18,1041.75,1041.75,1041.75,1041.75,1,0,1.00
03/14/2004,20:19,1041.75,1041.75,1041.75,1041.75,5,0,5.00
03/14/2004,20:20,1041.75,1041.75,1041.75,1041.75,3,0,3.00
03/14/2004,20:23,1041.75,1041.75,1041.75,1041.75,2,0,2.00
03/14/2004,20:24,1041.50,1041.50,1041.50,1041.50,0,2,2.00
03/14/2004,20:27,1041.50,1041.50,1041.50,1041.50,0,1,1.00
03/14/2004,20:28,1041.50,1041.50,1041.50,1041.50,0,16,16.00
03/14/2004,20:29,1041.75,1041.75,1041.50,1041.50,1,1,2.00
03/14/2004,20:31,1041.75,1041.75,1041.75,1041.75,16,0,16.00
03/14/2004,20:33,1041.75,1041.75,1041.75,1041.75,2,0,2.00
03/14/2004,20:34,1041.75,1041.75,1041.75,1041.75,2,0,2.00
03/14/2004,20:44,1041.75,1041.75,1041.75,1041.75,8,0,8.00
03/14/2004,20:45,1041.75,1041.75,1041.75,1041.75,1,0,1.00
03/14/2004,20:47,1041.75,1041.75,1041.75,1041.75,6,0,6.00
03/14/2004,20:48,1041.75,1041.75,1041.75,1041.75,12,0,12.00
03/14/2004,20:49,1041.75,1041.75,1041.75,1041.75,4,0,4.00
03/14/2004,20:52,1041.75,1041.75,1041.75,1041.75,1,0,1.00
03/14/2004,20:55,1042.00,1042.00,1041.75,1041.75,1,1,2.00
03/14/2004,20:57,1042.00,1042.00,1041.75,1041.75,2,5,7.00
03/14/2004,20:58,1041.75,1041.75,1041.75,1041.75,0,1,1.00
03/14/2004,21:00,1041.50,1041.75,1041.50,1041.75,7,1,8.00
03/14/2004,21:01,1042.00,1042.00,1041.75,1041.75,2,1,3.00
03/14/2004,21:02,1042.00,1042.00,1042.00,1042.00,2,0,2.00
03/14/2004,21:03,1041.75,1041.75,1041.75,1041.75,0,10,10.00
03/14/2004,21:07,1041.75,1042.00,1041.75,1042.00,2,6,8.00
03/14/2004,21:08,1042.00,1042.00,1041.75,1042.00,5,1,6.00
03/14/2004,21:13,1042.00,1042.00,1042.00,1042.00,3,0,3.00
03/14/2004,21:19,1042.00,1042.00,1042.00,1042.00,2,0,2.00
03/14/2004,21:21,1041.75,1042.00,1041.75,1042.00,1,1,2.00
03/14/2004,21:25,1041.75,1041.75,1041.75,1041.75,0,1,1.00
03/14/2004,21:27,1042.00,1042.00,1042.00,1042.00,22,0,22.00
03/14/2004,21:30,1042.00,1042.00,1042.00,1042.00,1,0,1.00
03/14/2004,21:31,1042.00,1042.00,1041.75,1041.75,5,3,8.00
03/14/2004,21:37,1042.00,1042.00,1042.00,1042.00,10,0,10.00
03/14/2004,21:38,1042.00,1042.00,1042.00,1042.00,11,0,11.00
03/14/2004,21:40,1042.25,1042.25,1042.25,1042.25,5,0,5.00
03/14/2004,21:43,1042.25,1042.25,1042.25,1042.25,2,0,2.00
03/14/2004,21:45,1042.25,1042.25,1042.25,1042.25,1,0,1.00
03/14/2004,21:49,1042.25,1042.25,1042.25,1042.25,3,0,3.00
03/14/2004,21:55,1042.00,1042.00,1042.00,1042.00,0,1,1.00
03/14/2004,21:58,1042.25,1042.25,1042.25,1042.25,2,0,2.00
03/14/2004,21:59,1042.00,1042.00,1042.00,1042.00,0,4,4.00
03/14/2004,22:00,1042.00,1042.00,1042.00,1042.00,0,3,3.00
03/14/2004,22:07,1042.25,1042.25,1042.25,1042.25,14,0,14.00
03/14/2004,22:08,1042.00,1042.00,1042.00,1042.00,0,9,9.00
03/14/2004,22:09,1042.00,1042.00,1042.00,1042.00,0,5,5.00
03/14/2004,22:10,1042.00,1042.00,1042.00,1042.00,0,5,5.00
03/14/2004,22:12,1042.00,1042.00,1042.00,1042.00,0,4,4.00
03/14/2004,22:13,1041.75,1042.00,1041.75,1042.00,2,1,3.00
03/14/2004,22:14,1042.00,1042.00,1042.00,1042.00,2,0,2.00
03/14/2004,22:21,1042.00,1042.25,1042.00,1042.25,11,0,11.00
03/14/2004,22:22,1042.25,1042.25,1042.00,1042.00,10,8,18.00
03/14/2004,22:23,1042.00,1042.00,1042.00,1042.00,0,6,6.00
03/14/2004,22:25,1042.00,1042.00,1042.00,1042.00,0,1,1.00
03/14/2004,22:27,1042.00,1042.00,1042.00,1042.00,0,1,1.00
03/14/2004,22:30,1041.75,1041.75,1041.75,1041.75,0,5,5.00
03/14/2004,22:31,1041.75,1041.75,1041.50,1041.50,0,19,19.00
03/14/2004,22:33,1041.75,1041.75,1041.75,1041.75,3,0,3.00
03/14/2004,22:36,1041.75,1041.75,1041.75,1041.75,2,0,2.00
03/14/2004,22:37,1041.75,1041.75,1041.75,1041.75,3,0,3.00
03/14/2004,22:44,1041.75,1041.75,1041.75,1041.75,5,0,5.00
03/14/2004,22:45,1041.75,1041.75,1041.75,1041.75,2,0,2.00
03/14/2004,22:47,1041.75,1041.75,1041.75,1041.75,2,0,2.00
03/14/2004,22:50,1041.50,1041.50,1041.50,1041.50,0,1,1.00
03/14/2004,22:57,1041.75,1041.75,1041.75,1041.75,6,0,6.00
03/14/2004,23:00,1041.50,1041.50,1041.50,1041.50,0,1,1.00
03/14/2004,23:06,1041.75,1041.75,1041.75,1041.75,8,0,8.00
03/14/2004,23:16,1042.00,1042.00,1042.00,1042.00,6,0,6.00
03/14/2004,23:20,1042.25,1042.25,1042.25,1042.25,15,0,15.00
03/14/2004,23:21,1042.00,1042.00,1042.00,1042.00,0,7,7.00
03/14/2004,23:30,1042.25,1042.25,1042.25,1042.25,1,0,1.00
03/14/2004,23:32,1042.25,1042.50,1042.25,1042.50,10,0,10.00
03/14/2004,23:33,1042.25,1042.25,1042.25,1042.25,0,2,2.00
03/14/2004,23:34,1042.25,1042.50,1042.00,1042.00,2,44,46.00
03/14/2004,23:35,1042.00,1042.00,1042.00,1042.00,0,6,6.00
03/14/2004,23:37,1042.00,1042.00,1042.00,1042.00,0,1,1.00
03/14/2004,23:38,1042.00,1042.00,1042.00,1042.00,0,1,1.00
03/14/2004,23:40,1041.75,1041.75,1041.75,1041.75,0,1,1.00
03/14/2004,23:44,1041.75,1041.75,1041.75,1041.75,0,2,2.00
03/14/2004,23:50,1041.75,1041.75,1041.75,1041.75,0,10,10.00
03/14/2004,23:56,1041.75,1041.75,1041.75,1041.75,0,2,2.00
03/14/2004,23:58,1041.75,1041.75,1041.75,1041.75,0,10,10.00
03/15/2004,00:01,1042.00,1042.00,1042.00,1042.00,1,0,1.00
03/15/2004,00:02,1041.75,1041.75,1041.75,1041.75,0,1,1.00
03/15/2004,00:06,1042.00,1042.00,1042.00,1042.00,10,0,10.00
03/15/2004,00:12,1042.00,1042.00,1042.00,1042.00,2,0,2.00
03/15/2004,00:14,1042.00,1042.00,1042.00,1042.00,2,0,2.00
03/15/2004,00:20,1042.00,1042.00,1042.00,1042.00,7,0,7.00
03/15/2004,00:21,1042.00,1042.00,1042.00,1042.00,3,0,3.00
03/15/2004,00:24,1042.25,1042.25,1042.25,1042.25,2,0,2.00
03/15/2004,00:25,1042.25,1042.25,1042.00,1042.00,7,1,8.00
03/15/2004,00:27,1042.25,1042.25,1042.25,1042.25,2,0,2.00
03/15/2004,00:34,1042.25,1042.25,1042.25,1042.25,1,0,1.00
03/15/2004,00:36,1042.25,1042.25,1042.25,1042.25,1,0,1.00
03/15/2004,00:40,1042.25,1042.25,1042.25,1042.25,1,0,1.00
03/15/2004,00:45,1042.00,1042.00,1042.00,1042.00,0,8,8.00
03/15/2004,00:46,1042.00,1042.00,1042.00,1042.00,0,2,2.00
03/15/2004,00:48,1041.75,1041.75,1041.75,1041.75,0,5,5.00
03/15/2004,00:52,1042.00,1042.00,1042.00,1042.00,1,0,1.00
03/15/2004,00:59,1041.75,1041.75,1041.75,1041.75,0,11,11.00
03/15/2004,01:00,1041.75,1041.75,1041.75,1041.75,0,5,5.00
03/15/2004,01:03,1041.75,1041.75,1041.75,1041.75,0,11,11.00
03/15/2004,01:05,1041.75,1041.75,1041.75,1041.75,0,25,25.00
03/15/2004,01:06,1041.75,1041.75,1041.75,1041.75,0,5,5.00
03/15/2004,01:07,1041.75,1041.75,1041.75,1041.75,0,69,69.00
03/15/2004,01:08,1041.50,1041.50,1041.50,1041.50,0,5,5.00
03/15/2004,01:09,1041.50,1041.50,1041.50,1041.50,0,41,41.00
03/15/2004,01:10,1041.25,1041.25,1041.25,1041.25,0,79,79.00
03/15/2004,01:11,1041.25,1041.25,1041.00,1041.25,1,28,29.00
03/15/2004,01:12,1041.25,1041.50,1041.00,1041.00,23,25,48.00
03/15/2004,01:13,1041.00,1041.00,1041.00,1041.00,0,3,3.00
03/15/2004,01:14,1041.00,1041.00,1041.00,1041.00,0,15,15.00
03/15/2004,01:15,1041.25,1041.25,1041.00,1041.00,8,4,12.00
03/15/2004,01:16,1041.00,1041.00,1041.00,1041.00,0,1,1.00
03/15/2004,01:19,1040.75,1040.75,1040.50,1040.50,6,152,158.00
03/15/2004,01:20,1040.50,1040.75,1040.50,1040.75,1,5,6.00
03/15/2004,01:21,1040.75,1040.75,1040.75,1040.75,1,0,1.00
03/15/2004,01:23,1040.75,1040.75,1040.50,1040.50,4,15,19.00
03/15/2004,01:24,1040.50,1040.50,1040.50,1040.50,0,30,30.00
03/15/2004,01:25,1040.50,1040.50,1040.50,1040.50,0,21,21.00
03/15/2004,01:27,1040.50,1040.50,1040.50,1040.50,0,3,3.00
03/15/2004,01:28,1040.50,1040.50,1040.25,1040.25,0,101,101.00
03/15/2004,01:29,1040.50,1040.50,1040.50,1040.50,9,0,9.00
03/15/2004,01:30,1040.50,1040.75,1040.50,1040.75,26,0,26.00
03/15/2004,01:31,1040.75,1040.75,1040.50,1040.50,8,10,18.00
03/15/2004,01:32,1040.50,1040.50,1040.50,1040.50,0,4,4.00
03/15/2004,01:33,1040.50,1040.50,1040.50,1040.50,0,6,6.00
03/15/2004,01:34,1040.25,1040.25,1040.25,1040.25,0,6,6.00
03/15/2004,01:35,1040.25,1040.25,1040.25,1040.25,0,10,10.00
03/15/2004,01:36,1040.50,1040.50,1040.50,1040.50,19,0,19.00
03/15/2004,01:37,1040.50,1040.50,1040.50,1040.50,23,0,23.00
03/15/2004,01:38,1040.50,1040.50,1040.50,1040.50,3,0,3.00
03/15/2004,01:40,1040.50,1040.50,1040.50,1040.50,1,0,1.00
03/15/2004,01:41,1040.75,1040.75,1040.75,1040.75,20,0,20.00
03/15/2004,01:42,1040.75,1040.75,1040.75,1040.75,9,0,9.00
03/15/2004,01:43,1040.75,1040.75,1040.75,1040.75,7,0,7.00
03/15/2004,01:45,1040.75,1040.75,1040.75,1040.75,11,0,11.00
03/15/2004,01:47,1040.75,1040.75,1040.75,1040.75,94,0,94.00
03/15/2004,01:48,1040.75,1040.75,1040.75,1040.75,16,0,16.00
03/15/2004,01:49,1040.75,1040.75,1040.75,1040.75,21,0,21.00
03/15/2004,01:50,1041.00,1041.00,1041.00,1041.00,2,0,2.00
03/15/2004,01:51,1040.75,1040.75,1040.75,1040.75,0,4,4.00
03/15/2004,01:53,1041.00,1041.00,1041.00,1041.00,79,0,79.00
03/15/2004,01:55,1041.00,1041.00,1041.00,1041.00,1,0,1.00
03/15/2004,01:56,1041.25,1041.25,1041.25,1041.25,22,0,22.00
03/15/2004,01:57,1041.25,1041.25,1041.25,1041.25,7,0,7.00
03/15/2004,01:58,1041.50,1041.75,1041.50,1041.50,47,1,48.00
03/15/2004,01:59,1041.75,1041.75,1041.75,1041.75,1,0,1.00
03/15/2004,02:00,1041.50,1041.50,1041.50,1041.50,0,25,25.00
03/15/2004,02:01,1041.50,1041.50,1041.25,1041.25,0,30,30.00
03/15/2004,02:02,1041.25,1041.25,1041.00,1041.00,0,20,20.00
03/15/2004,02:03,1041.25,1041.25,1041.00,1041.00,35,5,40.00
03/15/2004,02:04,1041.25,1041.50,1041.25,1041.50,81,0,81.00
03/15/2004,02:05,1041.75,1041.75,1041.25,1041.25,17,72,89.00
03/15/2004,02:06,1041.25,1041.25,1041.00,1041.00,0,65,65.00
03/15/2004,02:07,1041.25,1041.25,1041.25,1041.25,10,0,10.00
03/15/2004,02:08,1041.25,1041.50,1041.25,1041.50,83,0,83.00
03/15/2004,02:09,1041.50,1041.50,1041.50,1041.50,132,0,132.00
03/15/2004,02:10,1041.50,1041.75,1041.50,1041.75,36,0,36.00
03/15/2004,02:11,1041.75,1041.75,1041.75,1041.75,84,0,84.00
03/15/2004,02:12,1042.00,1042.25,1042.00,1042.25,140,0,140.00
03/15/2004,02:13,1042.50,1042.50,1042.25,1042.25,17,23,40.00
03/15/2004,02:14,1042.25,1042.25,1042.00,1042.00,6,57,63.00
03/15/2004,02:15,1042.00,1042.50,1042.00,1042.25,25,40,65.00
03/15/2004,02:16,1042.50,1042.75,1042.50,1042.50,33,16,49.00
03/15/2004,02:17,1042.25,1042.50,1042.00,1042.25,76,41,117.00
03/15/2004,02:18,1042.25,1042.25,1042.00,1042.25,53,38,91.00
03/15/2004,02:19,1042.00,1042.25,1042.00,1042.25,41,61,102.00
03/15/2004,02:20,1042.25,1042.25,1042.00,1042.00,25,49,74.00
03/15/2004,02:21,1042.25,1042.25,1042.25,1042.25,35,0,35.00
03/15/2004,02:22,1042.25,1042.25,1042.25,1042.25,86,0,86.00
03/15/2004,02:23,1042.25,1042.25,1042.25,1042.25,6,0,6.00
03/15/2004,02:24,1042.00,1042.00,1041.75,1041.75,0,63,63.00
03/15/2004,02:25,1041.75,1042.00,1041.25,1041.50,25,71,96.00
03/15/2004,02:26,1041.25,1041.50,1041.25,1041.25,20,11,31.00
03/15/2004,02:27,1041.25,1041.25,1040.75,1041.00,15,63,78.00
03/15/2004,02:28,1041.00,1041.00,1040.25,1040.25,31,130,161.00
03/15/2004,02:29,1040.50,1040.50,1040.25,1040.25,48,55,103.00
03/15/2004,02:30,1040.25,1040.75,1040.25,1040.75,46,4,50.00
03/15/2004,02:31,1040.75,1040.75,1040.00,1040.25,27,97,124.00
03/15/2004,02:32,1040.25,1040.25,1039.50,1039.50,8,273,281.00
03/15/2004,02:33,1039.50,1039.50,1039.25,1039.25,0,146,146.00
03/15/2004,02:34,1039.25,1039.25,1038.50,1038.75,67,205,272.00
03/15/2004,02:35,1038.50,1038.75,1037.75,1037.75,41,339,380.00
03/15/2004,02:36,1038.00,1038.25,1037.00,1038.25,131,159,290.00
03/15/2004,02:37,1038.00,1038.25,1037.50,1037.75,182,243,425.00
03/15/2004,02:38,1037.75,1038.25,1037.75,1038.25,170,240,410.00
03/15/2004,02:39,1038.25,1038.25,1037.50,1037.50,5,68,73.00
03/15/2004,02:40,1037.75,1037.75,1037.50,1037.50,22,77,99.00
03/15/2004,02:41,1037.75,1038.25,1037.75,1038.00,62,3,65.00
03/15/2004,02:42,1038.00,1038.50,1038.00,1038.50,31,8,39.00
03/15/2004,02:43,1038.50,1038.75,1038.50,1038.75,39,0,39.00
03/15/2004,02:44,1038.75,1039.75,1038.75,1039.25,214,27,241.00
03/15/2004,02:45,1039.25,1039.25,1039.00,1039.00,7,61,68.00
03/15/2004,02:46,1039.00,1039.00,1038.75,1039.00,16,8,24.00
03/15/2004,02:47,1039.00,1039.00,1039.00,1039.00,23,0,23.00
03/15/2004,02:48,1038.75,1038.75,1038.75,1038.75,0,1,1.00
03/15/2004,02:49,1039.00,1039.25,1039.00,1039.25,21,0,21.00
03/15/2004,02:50,1039.25,1039.25,1039.00,1039.25,57,19,76.00
03/15/2004,02:51,1039.00,1039.00,1038.50,1038.50,3,45,48.00
03/15/2004,02:52,1038.50,1038.50,1038.25,1038.50,27,16,43.00
03/15/2004,02:53,1038.50,1038.50,1038.00,1038.50,44,98,142.00
03/15/2004,02:54,1038.50,1038.50,1038.50,1038.50,5,0,5.00
03/15/2004,02:55,1038.50,1038.50,1038.25,1038.25,1,28,29.00
03/15/2004,02:56,1038.00,1038.25,1037.75,1038.25,54,126,180.00
03/15/2004,02:57,1038.50,1038.50,1038.25,1038.25,34,22,56.00
03/15/2004,02:58,1038.00,1038.50,1037.75,1038.50,57,60,117.00
03/15/2004,02:59,1038.25,1038.25,1038.00,1038.00,0,91,91.00
03/15/2004,03:00,1038.00,1038.25,1038.00,1038.00,3,39,42.00
03/15/2004,03:01,1038.00,1038.50,1038.00,1038.25,35,10,45.00
03/15/2004,03:02,1038.25,1038.25,1038.25,1038.25,0,6,6.00
03/15/2004,03:03,1038.25,1038.75,1038.25,1038.75,49,38,87.00
03/15/2004,03:04,1038.75,1039.00,1038.75,1039.00,24,15,39.00
03/15/2004,03:05,1039.00,1039.00,1038.75,1038.75,14,4,18.00
03/15/2004,03:06,1038.75,1038.75,1038.50,1038.50,0,36,36.00
03/15/2004,03:07,1038.50,1038.50,1038.50,1038.50,0,61,61.00
03/15/2004,03:08,1038.50,1038.50,1038.50,1038.50,0,17,17.00
03/15/2004,03:09,1038.50,1038.75,1038.50,1038.75,30,1,31.00
03/15/2004,03:10,1039.00,1039.25,1039.00,1039.25,26,0,26.00
03/15/2004,03:11,1039.00,1039.00,1038.75,1038.75,0,17,17.00
03/15/2004,03:12,1038.75,1038.75,1038.75,1038.75,0,4,4.00
03/15/2004,03:13,1038.75,1039.00,1038.50,1039.00,24,5,29.00
03/15/2004,03:14,1038.75,1039.00,1038.75,1039.00,17,40,57.00
03/15/2004,03:15,1038.75,1038.75,1038.75,1038.75,0,17,17.00
03/15/2004,03:16,1038.75,1038.75,1038.75,1038.75,0,3,3.00
03/15/2004,03:17,1038.75,1038.75,1038.75,1038.75,0,8,8.00
03/15/2004,03:19,1038.50,1038.50,1038.25,1038.50,22,52,74.00
03/15/2004,03:20,1038.50,1038.50,1038.50,1038.50,31,0,31.00
03/15/2004,03:21,1038.50,1038.50,1038.50,1038.50,38,0,38.00
03/15/2004,03:22,1038.25,1038.25,1038.25,1038.25,0,30,30.00
03/15/2004,03:23,1038.25,1038.25,1038.00,1038.00,0,52,52.00
03/15/2004,03:24,1038.25,1038.50,1038.25,1038.50,22,0,22.00
03/15/2004,03:25,1038.50,1038.50,1038.50,1038.50,31,0,31.00
03/15/2004,03:26,1038.50,1038.50,1038.25,1038.50,46,1,47.00
03/15/2004,03:27,1038.50,1038.50,1038.50,1038.50,21,0,21.00
03/15/2004,03:28,1038.75,1038.75,1038.75,1038.75,28,0,28.00
03/15/2004,03:29,1038.75,1038.75,1038.75,1038.75,1,0,1.00
03/15/2004,03:30,1038.50,1038.75,1038.50,1038.50,4,6,10.00
03/15/2004,03:31,1038.50,1038.75,1038.50,1038.75,6,18,24.00
03/15/2004,03:32,1038.50,1038.50,1038.25,1038.50,4,19,23.00
03/15/2004,03:33,1038.75,1038.75,1038.50,1038.50,11,2,13.00
03/15/2004,03:34,1038.75,1038.75,1038.75,1038.75,50,0,50.00
03/15/2004,03:35,1038.75,1038.75,1038.75,1038.75,37,0,37.00
03/15/2004,03:36,1038.75,1038.75,1038.75,1038.75,100,0,100.00
03/15/2004,03:37,1038.75,1038.75,1038.75,1038.75,25,0,25.00
03/15/2004,03:38,1038.75,1038.75,1038.75,1038.75,51,0,51.00
03/15/2004,03:39,1038.75,1038.75,1038.25,1038.25,6,71,77.00
03/15/2004,03:40,1038.25,1038.25,1037.75,1037.75,51,107,158.00
03/15/2004,03:41,1037.75,1038.00,1037.50,1038.00,44,135,179.00
03/15/2004,03:42,1038.00,1038.00,1037.50,1037.50,9,97,106.00
03/15/2004,03:43,1037.75,1038.00,1037.50,1037.75,83,14,97.00
03/15/2004,03:44,1037.75,1038.25,1037.75,1038.25,63,74,137.00
03/15/2004,03:45,1038.25,1038.25,1038.00,1038.25,67,34,101.00
03/15/2004,03:46,1038.25,1038.25,1036.50,1037.50,130,484,614.00
03/15/2004,03:47,1037.25,1037.50,1036.25,1037.00,60,329,389.00
03/15/2004,03:48,1037.25,1037.75,1037.00,1037.50,87,18,105.00
03/15/2004,03:49,1037.25,1038.00,1037.25,1038.00,172,30,202.00
03/15/2004,03:50,1038.00,1038.50,1038.00,1038.50,88,15,103.00
03/15/2004,03:51,1038.50,1039.00,1038.50,1038.75,44,5,49.00
03/15/2004,03:52,1039.00,1039.25,1039.00,1039.00,182,1,183.00
03/15/2004,03:53,1039.25,1039.25,1039.25,1039.25,47,0,47.00
03/15/2004,03:54,1039.00,1039.25,1039.00,1039.25,20,35,55.00
03/15/2004,03:55,1039.25,1039.25,1039.00,1039.25,18,2,20.00
03/15/2004,03:56,1039.25,1039.50,1039.25,1039.50,13,0,13.00
03/15/2004,03:57,1039.25,1039.25,1039.25,1039.25,0,25,25.00
03/15/2004,03:58,1039.25,1039.25,1039.25,1039.25,0,22,22.00
03/15/2004,03:59,1039.00,1039.00,1039.00,1039.00,0,3,3.00
03/15/2004,04:00,1039.25,1039.25,1039.00,1039.25,42,51,93.00
03/15/2004,04:01,1039.00,1039.25,1039.00,1039.25,56,15,71.00
03/15/2004,04:02,1039.00,1039.00,1039.00,1039.00,0,47,47.00
03/15/2004,04:03,1039.00,1039.25,1038.50,1039.25,68,87,155.00
03/15/2004,04:04,1039.00,1039.00,1039.00,1039.00,0,7,7.00
03/15/2004,04:05,1039.00,1039.00,1039.00,1039.00,0,63,63.00
03/15/2004,04:06,1038.75,1038.75,1038.75,1038.75,0,5,5.00
03/15/2004,04:07,1038.75,1038.75,1038.75,1038.75,0,28,28.00
03/15/2004,04:09,1038.75,1038.75,1038.75,1038.75,0,29,29.00
03/15/2004,04:10,1039.00,1039.00,1039.00,1039.00,20,0,20.00
03/15/2004,04:11,1039.00,1039.00,1038.75,1039.00,52,16,68.00
03/15/2004,04:12,1039.00,1039.00,1038.75,1039.00,72,38,110.00
03/15/2004,04:13,1038.75,1039.25,1038.75,1039.25,127,25,152.00
03/15/2004,04:14,1039.50,1039.50,1039.50,1039.50,32,0,32.00
03/15/2004,04:15,1039.50,1039.50,1039.50,1039.50,27,0,27.00
03/15/2004,04:16,1039.75,1040.00,1039.75,1040.00,82,0,82.00
03/15/2004,04:17,1040.00,1040.25,1040.00,1040.00,8,15,23.00
03/15/2004,04:18,1040.00,1040.00,1039.75,1040.00,3,45,48.00
03/15/2004,04:19,1040.00,1040.00,1039.75,1039.75,6,1,7.00
03/15/2004,04:20,1040.00,1040.00,1040.00,1040.00,15,0,15.00
03/15/2004,04:21,1039.75,1039.75,1039.75,1039.75,0,18,18.00
03/15/2004,04:22,1039.75,1039.75,1039.50,1039.50,0,16,16.00
03/15/2004,04:23,1039.75,1039.75,1039.75,1039.75,7,0,7.00
03/15/2004,04:24,1039.75,1039.75,1039.75,1039.75,17,0,17.00
03/15/2004,04:25,1039.75,1039.75,1039.75,1039.75,2,0,2.00
03/15/2004,04:26,1040.00,1040.25,1040.00,1040.25,93,0,93.00
03/15/2004,04:27,1040.25,1040.50,1040.25,1040.25,29,12,41.00
03/15/2004,04:28,1040.50,1040.50,1039.75,1040.00,178,128,306.00
03/15/2004,04:29,1040.00,1040.00,1040.00,1040.00,49,0,49.00
03/15/2004,04:30,1040.25,1040.25,1040.25,1040.25,33,0,33.00
03/15/2004,04:31,1040.00,1040.00,1040.00,1040.00,0,3,3.00
03/15/2004,04:32,1040.00,1040.25,1040.00,1040.00,5,15,20.00
03/15/2004,04:33,1040.25,1040.25,1040.25,1040.25,1,0,1.00
03/15/2004,04:34,1040.25,1040.25,1040.00,1040.00,3,26,29.00
03/15/2004,04:35,1040.00,1040.25,1039.75,1040.00,7,24,31.00
03/15/2004,04:36,1040.00,1040.00,1040.00,1040.00,6,0,6.00
03/15/2004,04:38,1040.00,1040.00,1040.00,1040.00,34,0,34.00
03/15/2004,04:41,1039.75,1039.75,1039.75,1039.75,0,1,1.00
03/15/2004,04:42,1040.00,1040.00,1040.00,1040.00,10,0,10.00
03/15/2004,04:43,1039.75,1040.00,1039.75,1040.00,5,14,19.00
03/15/2004,04:44,1040.00,1040.00,1040.00,1040.00,31,0,31.00
03/15/2004,04:45,1039.75,1039.75,1039.75,1039.75,0,3,3.00
03/15/2004,04:47,1039.75,1039.75,1039.50,1039.50,0,16,16.00
03/15/2004,04:48,1039.75,1039.75,1039.75,1039.75,9,0,9.00
03/15/2004,04:49,1039.75,1039.75,1039.75,1039.75,4,0,4.00
03/15/2004,04:50,1039.75,1039.75,1039.75,1039.75,2,0,2.00
03/15/2004,04:51,1039.75,1040.25,1039.75,1040.25,34,19,53.00
03/15/2004,04:52,1040.50,1040.50,1040.00,1040.25,4,4,8.00
03/15/2004,04:53,1040.00,1040.00,1039.75,1039.75,0,27,27.00
03/15/2004,04:55,1040.00,1040.00,1040.00,1040.00,5,0,5.00
03/15/2004,04:56,1040.00,1040.00,1040.00,1040.00,2,0,2.00
03/15/2004,04:57,1039.75,1039.75,1039.50,1039.75,3,38,41.00
03/15/2004,04:58,1039.50,1039.50,1039.50,1039.50,0,24,24.00
03/15/2004,04:59,1039.50,1039.50,1039.25,1039.50,1,3,4.00
03/15/2004,05:00,1039.50,1039.50,1039.50,1039.50,15,0,15.00
03/15/2004,05:01,1039.50,1039.50,1039.25,1039.50,17,1,18.00
03/15/2004,05:02,1039.25,1039.25,1039.00,1039.25,9,15,24.00
03/15/2004,05:04,1039.25,1039.25,1039.00,1039.00,2,1,3.00
03/15/2004,05:07,1039.50,1039.50,1039.50,1039.50,7,0,7.00
03/15/2004,05:08,1039.50,1039.50,1039.50,1039.50,1,0,1.00
03/15/2004,05:09,1039.75,1039.75,1039.50,1039.50,3,8,11.00
03/15/2004,05:10,1039.75,1039.75,1039.75,1039.75,11,0,11.00
03/15/2004,05:11,1039.75,1039.75,1039.75,1039.75,4,0,4.00
03/15/2004,05:12,1039.75,1039.75,1039.25,1039.25,8,52,60.00
03/15/2004,05:13,1039.25,1039.50,1039.00,1039.00,6,29,35.00
03/15/2004,05:14,1039.00,1039.00,1039.00,1039.00,0,10,10.00
03/15/2004,05:15,1039.00,1039.25,1039.00,1039.00,12,27,39.00
03/15/2004,05:16,1039.00,1039.00,1039.00,1039.00,0,6,6.00
03/15/2004,05:17,1039.00,1039.50,1039.00,1039.50,31,5,36.00
03/15/2004,05:18,1039.50,1039.75,1039.25,1039.50,63,12,75.00
03/15/2004,05:19,1039.50,1039.50,1039.50,1039.50,0,1,1.00
03/15/2004,05:20,1039.50,1039.50,1039.50,1039.50,0,2,2.00
03/15/2004,05:21,1039.50,1039.50,1039.25,1039.25,0,16,16.00
03/15/2004,05:22,1039.25,1039.25,1039.25,1039.25,0,10,10.00
03/15/2004,05:23,1039.25,1039.25,1039.00,1039.00,1,30,31.00
03/15/2004,05:25,1039.00,1039.00,1038.50,1039.00,72,42,114.00
03/15/2004,05:26,1039.00,1039.00,1039.00,1039.00,2,0,2.00
03/15/2004,05:27,1039.00,1039.00,1039.00,1039.00,12,0,12.00
03/15/2004,05:28,1038.75,1038.75,1038.75,1038.75,0,28,28.00
03/15/2004,05:29,1038.75,1038.75,1038.75,1038.75,0,4,4.00
03/15/2004,05:30,1038.75,1038.75,1038.50,1038.50,0,26,26.00
03/15/2004,05:31,1038.50,1039.00,1038.50,1039.00,15,5,20.00
03/15/2004,05:32,1039.00,1039.00,1039.00,1039.00,4,0,4.00
03/15/2004,05:33,1039.00,1039.00,1039.00,1039.00,3,0,3.00
03/15/2004,05:34,1039.00,1039.00,1039.00,1039.00,19,0,19.00
03/15/2004,05:35,1039.00,1039.00,1039.00,1039.00,6,0,6.00
03/15/2004,05:36,1039.00,1039.00,1039.00,1039.00,4,0,4.00
03/15/2004,05:37,1039.00,1039.00,1039.00,1039.00,15,0,15.00
03/15/2004,05:39,1039.25,1039.25,1039.25,1039.25,1,0,1.00
03/15/2004,05:40,1039.25,1039.25,1039.00,1039.00,2,21,23.00
03/15/2004,05:41,1039.00,1039.00,1039.00,1039.00,0,3,3.00
03/15/2004,05:42,1039.00,1039.00,1039.00,1039.00,0,10,10.00
03/15/2004,05:43,1039.00,1039.00,1039.00,1039.00,0,13,13.00
03/15/2004,05:45,1039.00,1039.25,1039.00,1039.25,71,26,97.00
03/15/2004,05:46,1039.25,1039.25,1039.25,1039.25,4,0,4.00
03/15/2004,05:47,1039.25,1039.50,1039.25,1039.25,10,9,19.00
03/15/2004,05:48,1039.50,1039.50,1039.25,1039.25,45,33,78.00
03/15/2004,05:49,1039.00,1039.25,1039.00,1039.25,4,18,22.00
03/15/2004,05:50,1039.25,1039.25,1039.25,1039.25,1,0,1.00
03/15/2004,05:51,1039.25,1039.50,1039.25,1039.50,60,0,60.00
03/15/2004,05:52,1039.75,1039.75,1039.75,1039.75,78,0,78.00
03/15/2004,05:53,1039.75,1040.00,1039.75,1039.75,77,105,182.00
03/15/2004,05:54,1039.50,1039.75,1039.50,1039.75,2,11,13.00
03/15/2004,05:55,1039.75,1039.75,1039.75,1039.75,2,0,2.00
03/15/2004,05:56,1039.75,1039.75,1039.75,1039.75,1,0,1.00
03/15/2004,05:57,1040.00,1040.00,1039.75,1040.00,9,1,10.00
03/15/2004,05:58,1039.75,1039.75,1039.75,1039.75,0,38,38.00
03/15/2004,06:01,1039.75,1039.75,1039.75,1039.75,0,9,9.00
03/15/2004,06:02,1040.00,1040.00,1039.75,1040.00,6,6,12.00
03/15/2004,06:03,1039.75,1040.00,1039.75,1040.00,4,1,5.00
03/15/2004,06:04,1040.00,1040.00,1040.00,1040.00,72,0,72.00
03/15/2004,06:05,1040.00,1040.00,1040.00,1040.00,8,0,8.00
03/15/2004,06:06,1039.75,1040.25,1039.75,1040.25,83,13,96.00
03/15/2004,06:07,1040.00,1040.50,1040.00,1040.50,133,8,141.00
03/15/2004,06:08,1040.50,1041.00,1040.50,1040.50,185,34,219.00
03/15/2004,06:09,1040.75,1040.75,1040.50,1040.75,33,15,48.00
03/15/2004,06:10,1040.50,1040.50,1040.50,1040.50,0,1,1.00
03/15/2004,06:11,1040.75,1040.75,1040.50,1040.50,5,10,15.00
03/15/2004,06:12,1040.50,1040.50,1040.50,1040.50,0,20,20.00
03/15/2004,06:13,1040.50,1040.50,1040.50,1040.50,0,9,9.00
03/15/2004,06:14,1040.75,1041.00,1040.50,1040.50,51,32,83.00
03/15/2004,06:15,1040.50,1040.50,1040.50,1040.50,0,2,2.00
03/15/2004,06:16,1040.50,1040.50,1040.50,1040.50,0,8,8.00
03/15/2004,06:17,1040.50,1040.50,1040.50,1040.50,0,11,11.00
03/15/2004,06:18,1040.50,1040.75,1040.50,1040.75,20,1,21.00
03/15/2004,06:19,1040.75,1040.75,1040.50,1040.50,5,13,18.00
03/15/2004,06:20,1040.50,1040.50,1040.25,1040.25,0,32,32.00
03/15/2004,06:21,1040.50,1040.75,1040.50,1040.50,49,2,51.00
03/15/2004,06:22,1040.50,1040.50,1040.25,1040.25,0,48,48.00
03/15/2004,06:23,1040.50,1040.50,1040.25,1040.25,1,1,2.00
03/15/2004,06:25,1040.50,1040.50,1040.50,1040.50,2,0,2.00
03/15/2004,06:27,1040.25,1040.25,1040.25,1040.25,0,39,39.00
03/15/2004,06:28,1040.25,1040.25,1040.25,1040.25,0,24,24.00
03/15/2004,06:29,1040.25,1040.50,1040.25,1040.50,10,3,13.00
03/15/2004,06:30,1040.25,1040.25,1040.25,1040.25,0,3,3.00
03/15/2004,06:31,1040.25,1040.25,1040.25,1040.25,0,27,27.00
03/15/2004,06:32,1040.50,1040.50,1040.00,1040.00,63,58,121.00
03/15/2004,06:33,1040.25,1040.25,1040.25,1040.25,72,0,72.00
03/15/2004,06:34,1040.25,1040.25,1040.00,1040.00,15,45,60.00
03/15/2004,06:35,1040.00,1040.25,1040.00,1040.25,100,3,103.00
03/15/2004,06:36,1040.00,1040.00,1039.75,1039.75,0,80,80.00
03/15/2004,06:38,1039.75,1039.75,1039.75,1039.75,0,101,101.00
03/15/2004,06:39,1039.75,1039.75,1039.00,1039.00,3,118,121.00
03/15/2004,06:40,1039.25,1039.50,1039.25,1039.50,57,0,57.00
03/15/2004,06:42,1039.25,1039.50,1039.25,1039.50,42,11,53.00
03/15/2004,06:43,1039.50,1039.50,1039.50,1039.50,1,0,1.00
03/15/2004,06:44,1039.50,1039.50,1039.25,1039.25,2,51,53.00
03/15/2004,06:45,1039.25,1039.50,1039.25,1039.25,3,88,91.00
03/15/2004,06:46,1039.00,1039.25,1039.00,1039.25,9,5,14.00
03/15/2004,06:47,1039.25,1039.25,1039.25,1039.25,14,0,14.00
03/15/2004,06:48,1039.25,1039.50,1039.25,1039.50,92,0,92.00
03/15/2004,06:49,1039.75,1039.75,1039.50,1039.75,86,2,88.00
03/15/2004,06:50,1039.75,1039.75,1039.75,1039.75,40,0,40.00
03/15/2004,06:51,1039.50,1039.75,1039.50,1039.75,12,6,18.00
03/15/2004,06:52,1039.75,1039.75,1039.75,1039.75,10,0,10.00
03/15/2004,06:53,1039.75,1040.00,1039.75,1040.00,86,0,86.00
03/15/2004,06:54,1040.00,1040.00,1039.75,1039.75,50,57,107.00
03/15/2004,06:56,1039.75,1040.00,1039.75,1040.00,52,43,95.00
03/15/2004,06:57,1040.00,1040.00,1039.75,1039.75,82,10,92.00
03/15/2004,06:58,1039.75,1039.75,1039.75,1039.75,0,1,1.00
03/15/2004,06:59,1039.75,1039.75,1039.75,1039.75,0,2,2.00
03/15/2004,07:00,1039.75,1039.75,1039.75,1039.75,0,90,90.00
03/15/2004,07:01,1039.75,1040.00,1039.75,1040.00,115,4,119.00
03/15/2004,07:02,1040.25,1040.25,1039.75,1040.00,56,102,158.00
03/15/2004,07:03,1040.00,1040.00,1040.00,1040.00,52,0,52.00
03/15/2004,07:04,1039.75,1039.75,1039.75,1039.75,0,13,13.00
03/15/2004,07:05,1039.75,1039.75,1039.75,1039.75,0,14,14.00
03/15/2004,07:06,1039.75,1040.00,1039.75,1040.00,4,2,6.00
03/15/2004,07:07,1039.75,1039.75,1039.75,1039.75,0,20,20.00
03/15/2004,07:08,1040.00,1040.00,1040.00,1040.00,16,0,16.00
03/15/2004,07:09,1039.75,1039.75,1039.75,1039.75,0,66,66.00
03/15/2004,07:10,1039.50,1039.75,1039.50,1039.75,2,1,3.00
03/15/2004,07:11,1039.50,1039.50,1039.50,1039.50,0,83,83.00
03/15/2004,07:12,1039.50,1039.50,1039.50,1039.50,0,74,74.00
03/15/2004,07:13,1039.50,1040.75,1039.50,1040.75,624,29,653.00
03/15/2004,07:14,1040.75,1041.00,1040.75,1041.00,567,67,634.00
03/15/2004,07:15,1040.75,1040.75,1040.50,1040.75,44,82,126.00
03/15/2004,07:16,1040.75,1041.25,1040.75,1041.00,158,5,163.00
03/15/2004,07:17,1041.00,1041.75,1041.00,1041.50,293,128,421.00
03/15/2004,07:18,1041.50,1041.50,1041.25,1041.25,52,46,98.00
03/15/2004,07:19,1041.25,1041.50,1041.00,1041.25,172,88,260.00
03/15/2004,07:20,1041.25,1041.25,1041.25,1041.25,0,70,70.00
03/15/2004,07:21,1041.25,1041.25,1041.00,1041.25,35,27,62.00
03/15/2004,07:22,1041.00,1041.00,1040.50,1040.50,15,432,447.00
03/15/2004,07:23,1040.75,1040.75,1040.50,1040.75,237,6,243.00
03/15/2004,07:24,1040.75,1040.75,1040.50,1040.50,54,111,165.00
03/15/2004,07:25,1040.50,1040.50,1040.25,1040.25,0,12,12.00
03/15/2004,07:26,1040.25,1040.25,1040.25,1040.25,0,264,264.00
03/15/2004,07:27,1040.25,1040.50,1040.00,1040.50,39,22,61.00
03/15/2004,07:28,1040.50,1040.75,1040.25,1040.25,173,132,305.00
03/15/2004,07:29,1040.25,1040.25,1040.25,1040.25,0,115,115.00
03/15/2004,07:30,1040.25,1040.25,1038.75,1039.00,229,419,648.00
03/15/2004,07:31,1039.00,1039.75,1039.00,1039.75,1003,256,1259.00
03/15/2004,07:32,1039.75,1039.75,1039.25,1039.75,155,99,254.00
03/15/2004,07:33,1039.50,1039.75,1039.50,1039.50,74,319,393.00
03/15/2004,07:34,1039.50,1039.50,1038.75,1039.00,30,193,223.00
03/15/2004,07:35,1039.00,1039.50,1039.00,1039.50,378,37,415.00
03/15/2004,07:36,1039.50,1040.00,1039.50,1039.75,232,193,425.00
03/15/2004,07:37,1039.50,1039.50,1039.50,1039.50,0,135,135.00
03/15/2004,07:38,1039.50,1039.75,1039.50,1039.75,2,16,18.00
03/15/2004,07:39,1039.75,1039.75,1039.25,1039.25,63,86,149.00
03/15/2004,07:40,1039.50,1039.50,1039.50,1039.50,15,0,15.00
03/15/2004,07:41,1039.50,1039.75,1039.50,1039.50,37,14,51.00
03/15/2004,07:42,1039.50,1039.75,1039.50,1039.75,108,24,132.00
03/15/2004,07:43,1039.75,1039.75,1039.50,1039.50,1,8,9.00
03/15/2004,07:44,1039.75,1039.75,1039.50,1039.50,6,23,29.00
03/15/2004,07:45,1039.50,1039.75,1039.50,1039.75,21,5,26.00
03/15/2004,07:46,1039.75,1039.75,1039.75,1039.75,3,0,3.00
03/15/2004,07:47,1039.75,1039.75,1039.75,1039.75,52,0,52.00
03/15/2004,07:48,1039.75,1039.75,1039.75,1039.75,1,0,1.00
03/15/2004,07:49,1040.00,1040.00,1040.00,1040.00,10,0,10.00
03/15/2004,07:50,1040.00,1040.00,1039.75,1040.00,91,1,92.00
03/15/2004,07:51,1040.25,1040.25,1040.00,1040.25,13,1,14.00
03/15/2004,07:52,1040.25,1040.50,1040.00,1040.50,207,6,213.00
03/15/2004,07:53,1040.50,1040.50,1040.25,1040.50,14,4,18.00
03/15/2004,07:54,1040.50,1040.50,1040.25,1040.25,24,150,174.00
03/15/2004,07:55,1040.00,1040.25,1040.00,1040.00,10,31,41.00
03/15/2004,07:56,1040.00,1040.25,1040.00,1040.25,16,88,104.00
03/15/2004,07:57,1040.00,1040.25,1040.00,1040.00,13,23,36.00
03/15/2004,07:58,1040.00,1040.25,1040.00,1040.00,1,52,53.00
03/15/2004,07:59,1040.00,1040.25,1039.75,1039.75,76,69,145.00
03/15/2004,08:00,1039.75,1039.75,1038.75,1039.25,245,638,883.00
03/15/2004,08:01,1039.50,1039.50,1039.00,1039.25,64,156,220.00
03/15/2004,08:02,1039.00,1039.25,1038.75,1039.25,27,100,127.00
03/15/2004,08:03,1039.00,1039.50,1039.00,1039.50,408,8,416.00
03/15/2004,08:04,1039.75,1039.75,1039.50,1039.50,5,80,85.00
03/15/2004,08:05,1039.50,1039.50,1039.25,1039.25,0,71,71.00
03/15/2004,08:06,1039.25,1039.50,1039.25,1039.50,35,10,45.00
03/15/2004,08:07,1039.25,1039.25,1039.25,1039.25,0,3,3.00
03/15/2004,08:08,1039.25,1039.50,1039.25,1039.50,72,8,80.00
03/15/2004,08:09,1039.50,1039.75,1039.50,1039.50,87,4,91.00
03/15/2004,08:10,1039.50,1039.50,1039.50,1039.50,0,29,29.00
03/15/2004,08:11,1039.75,1039.75,1039.25,1039.50,18,50,68.00
03/15/2004,08:12,1039.50,1039.50,1039.50,1039.50,48,0,48.00
03/15/2004,08:13,1039.50,1039.50,1039.50,1039.50,96,0,96.00
03/15/2004,08:14,1039.50,1039.75,1039.50,1039.75,104,6,110.00
03/15/2004,08:15,1039.75,1040.50,1039.75,1040.50,371,7,378.00
03/15/2004,08:16,1040.50,1040.50,1040.00,1040.25,249,283,532.00
03/15/2004,08:17,1040.50,1040.75,1040.25,1040.50,240,161,401.00
03/15/2004,08:18,1040.50,1040.50,1040.25,1040.50,159,130,289.00
03/15/2004,08:19,1040.50,1040.75,1040.25,1040.50,274,26,300.00
03/15/2004,08:20,1040.75,1040.75,1040.50,1040.50,1,7,8.00
03/15/2004,08:21,1040.50,1040.75,1040.50,1040.75,49,3,52.00
03/15/2004,08:22,1040.50,1040.50,1040.00,1040.25,85,159,244.00
03/15/2004,08:23,1040.25,1040.25,1040.00,1040.00,53,3,56.00
03/15/2004,08:24,1040.25,1040.25,1040.25,1040.25,97,0,97.00
03/15/2004,08:25,1040.25,1040.25,1040.00,1040.25,61,1,62.00
03/15/2004,08:26,1040.25,1040.25,1040.00,1040.25,82,5,87.00
03/15/2004,08:27,1040.25,1040.75,1040.25,1040.75,362,12,374.00
03/15/2004,08:28,1040.75,1040.75,1040.50,1040.50,226,12,238.00
03/15/2004,08:29,1040.50,1040.75,1040.50,1040.50,442,16,458.00
03/15/2004,08:30,1040.75,1040.75,1039.75,1040.25,1138,1683,2821.00
03/15/2004,08:31,1040.25,1040.50,1040.00,1040.25,3533,2232,5765.00
03/15/2004,08:32,1040.25,1040.75,1040.25,1040.50,637,913,1550.00
03/15/2004,08:33,1040.50,1041.25,1040.00,1040.75,1984,1518,3502.00
03/15/2004,08:34,1040.75,1041.00,1040.25,1041.00,1061,959,2020.00
03/15/2004,08:35,1041.00,1041.25,1040.25,1040.75,1050,1044,2094.00
03/15/2004,08:36,1040.50,1040.50,1039.75,1039.75,502,2170,2672.00
03/15/2004,08:37,1039.75,1040.00,1039.00,1039.25,1092,2901,3993.00
03/15/2004,08:38,1039.25,1039.25,1038.50,1038.50,1031,2902,3933.00
03/15/2004,08:39,1038.50,1039.00,1038.25,1038.75,1760,1428,3188.00
03/15/2004,08:40,1039.00,1039.25,1039.00,1039.00,1489,751,2240.00
03/15/2004,08:41,1039.00,1039.25,1038.75,1038.75,812,913,1725.00
03/15/2004,08:42,1038.75,1039.25,1038.75,1038.75,1876,315,2191.00
03/15/2004,08:43,1039.00,1039.00,1038.25,1038.25,967,3244,4211.00
03/15/2004,08:44,1038.25,1039.25,1038.25,1039.25,2496,704,3200.00
03/15/2004,08:45,1039.25,1039.50,1039.00,1039.25,1536,650,2186.00
03/15/2004,08:46,1039.25,1039.25,1038.75,1039.25,730,433,1163.00
03/15/2004,08:47,1039.00,1039.25,1038.75,1039.25,256,812,1068.00
03/15/2004,08:48,1039.25,1039.50,1039.00,1039.50,1079,529,1608.00
03/15/2004,08:49,1039.50,1040.00,1039.25,1039.50,1747,1006,2753.00
03/15/2004,08:50,1039.50,1040.00,1039.25,1039.75,2019,987,3006.00
03/15/2004,08:51,1039.75,1040.25,1039.50,1040.00,2085,875,2960.00
03/15/2004,08:52,1040.00,1040.00,1039.50,1039.75,538,1263,1801.00
03/15/2004,08:53,1039.75,1040.75,1039.75,1040.50,2486,1672,4158.00
03/15/2004,08:54,1040.50,1040.75,1040.00,1040.25,989,1160,2149.00
03/15/2004,08:55,1040.00,1040.25,1039.50,1039.75,974,2449,3423.00
03/15/2004,08:56,1040.00,1040.00,1039.00,1039.50,692,2898,3590.00
03/15/2004,08:57,1039.50,1039.75,1039.25,1039.50,1216,1357,2573.00
03/15/2004,08:58,1039.50,1039.75,1039.00,1039.25,952,1186,2138.00
03/15/2004,08:59,1039.25,1039.50,1039.00,1039.25,211,536,747.00
03/15/2004,09:00,1039.00,1039.50,1038.50,1038.50,238,1912,2150.00
03/15/2004,09:01,1038.50,1038.75,1038.25,1038.50,650,1592,2242.00
03/15/2004,09:02,1038.75,1038.75,1037.50,1037.50,721,3887,4608.00
03/15/2004,09:03,1037.75,1037.75,1037.00,1037.25,1365,3555,4920.00
03/15/2004,09:04,1037.50,1037.50,1036.75,1036.75,918,3177,4095.00
03/15/2004,09:05,1036.75,1037.25,1036.50,1036.75,998,1391,2389.00
03/15/2004,09:06,1036.75,1037.00,1036.50,1036.75,712,1186,1898.00
03/15/2004,09:07,1037.00,1037.50,1036.75,1037.00,1944,915,2859.00
03/15/2004,09:08,1037.00,1037.75,1037.00,1037.50,1288,975,2263.00
03/15/2004,09:09,1037.75,1038.00,1037.50,1038.00,2815,587,3402.00
03/15/2004,09:10,1038.00,1038.00,1037.50,1038.00,393,640,1033.00
03/15/2004,09:11,1037.75,1038.25,1037.75,1038.00,1784,448,2232.00
03/15/2004,09:12,1038.00,1038.50,1038.00,1038.25,860,771,1631.00
03/15/2004,09:13,1038.00,1038.50,1038.00,1038.25,998,101,1099.00
03/15/2004,09:14,1038.25,1038.75,1038.00,1038.50,1107,883,1990.00
03/15/2004,09:15,1038.25,1038.75,1038.25,1038.50,602,334,936.00
03/15/2004,09:16,1038.50,1039.00,1038.50,1038.75,1571,968,2539.00
03/15/2004,09:17,1038.75,1039.00,1038.50,1038.75,1463,584,2047.00
03/15/2004,09:18,1038.75,1039.00,1038.25,1038.50,621,994,1615.00
03/15/2004,09:19,1038.50,1038.75,1038.00,1038.00,221,1352,1573.00
03/15/2004,09:20,1038.00,1038.75,1038.00,1038.75,1853,376,2229.00
03/15/2004,09:21,1038.75,1038.75,1038.25,1038.50,452,731,1183.00
03/15/2004,09:22,1038.50,1038.50,1037.75,1037.75,176,1916,2092.00
03/15/2004,09:23,1037.75,1038.25,1037.75,1038.00,698,316,1014.00
03/15/2004,09:24,1038.00,1039.00,1038.00,1039.00,2004,493,2497.00
03/15/2004,09:25,1039.00,1039.25,1038.75,1039.00,1979,684,2663.00
03/15/2004,09:26,1039.25,1039.75,1039.00,1039.75,2920,2946,5866.00
03/15/2004,09:27,1039.25,1039.50,1039.25,1039.25,554,756,1310.00
03/15/2004,09:28,1039.25,1039.50,1039.00,1039.00,38,381,419.00
03/15/2004,09:29,1039.00,1039.75,1039.00,1039.50,1513,239,1752.00
03/15/2004,09:30,1039.25,1039.50,1037.75,1037.75,170,3939,4109.00
03/15/2004,09:31,1038.00,1038.25,1036.50,1036.75,3155,6184,9339.00
03/15/2004,09:32,1036.75,1037.75,1036.50,1037.25,2028,3020,5048.00
03/15/2004,09:33,1037.25,1037.50,1036.75,1037.00,928,1259,2187.00
03/15/2004,09:34,1036.75,1037.00,1035.25,1035.75,1334,7568,8902.00
03/15/2004,09:35,1035.75,1036.25,1035.50,1036.00,1394,1338,2732.00
03/15/2004,09:36,1036.00,1036.25,1035.75,1036.25,562,561,1123.00
03/15/2004,09:37,1036.25,1036.50,1035.75,1035.75,1285,1475,2760.00
03/15/2004,09:38,1035.75,1036.00,1035.25,1035.50,2461,2507,4968.00
03/15/2004,09:39,1035.75,1036.00,1035.25,1035.75,1369,2165,3534.00
03/15/2004,09:40,1035.50,1036.25,1035.50,1036.00,1815,340,2155.00
03/15/2004,09:41,1036.25,1036.25,1035.25,1035.50,1507,2477,3984.00
03/15/2004,09:42,1035.50,1035.75,1035.00,1035.00,2292,3302,5594.00
03/15/2004,09:43,1035.00,1035.75,1035.00,1035.25,1262,1748,3010.00
03/15/2004,09:44,1035.25,1035.75,1034.75,1035.50,1705,2493,4198.00
03/15/2004,09:45,1035.50,1035.75,1035.25,1035.50,1493,267,1760.00
03/15/2004,09:46,1035.75,1036.00,1035.50,1035.75,1008,363,1371.00
03/15/2004,09:47,1036.00,1036.25,1035.75,1036.25,1745,275,2020.00
03/15/2004,09:48,1036.25,1036.50,1036.00,1036.25,1470,1002,2472.00
03/15/2004,09:49,1036.50,1036.50,1036.00,1036.00,234,830,1064.00
03/15/2004,09:50,1036.00,1036.25,1035.50,1035.50,617,827,1444.00
03/15/2004,09:51,1035.50,1036.00,1035.50,1035.75,583,547,1130.00
03/15/2004,09:52,1035.75,1035.75,1034.25,1034.75,1932,5675,7607.00
03/15/2004,09:53,1034.75,1035.00,1034.25,1034.75,3115,1556,4671.00
03/15/2004,09:54,1034.50,1034.75,1033.75,1034.00,2206,3663,5869.00
03/15/2004,09:55,1033.75,1033.75,1032.50,1033.00,4172,6136,10308.00
03/15/2004,09:56,1033.00,1033.25,1032.25,1032.75,2947,2967,5914.00
03/15/2004,09:57,1033.00,1033.25,1032.25,1033.00,1608,1868,3476.00
03/15/2004,09:58,1033.00,1033.50,1032.75,1033.00,2169,1154,3323.00
03/15/2004,09:59,1033.00,1033.25,1032.50,1032.75,442,1350,1792.00
03/15/2004,10:00,1032.75,1033.00,1032.25,1032.50,1505,2088,3593.00
03/15/2004,10:01,1032.50,1032.75,1031.75,1032.75,4082,4257,8339.00
03/15/2004,10:02,1032.50,1033.00,1032.50,1033.00,1434,1087,2521.00
03/15/2004,10:03,1032.75,1033.25,1032.75,1033.25,1148,1170,2318.00
03/15/2004,10:04,1033.00,1033.25,1032.75,1033.25,1030,855,1885.00
03/15/2004,10:05,1033.25,1033.50,1033.00,1033.25,1048,720,1768.00
03/15/2004,10:06,1033.25,1033.50,1032.75,1033.00,1251,1454,2705.00
03/15/2004,10:07,1033.00,1033.25,1032.50,1033.00,2035,2160,4195.00
03/15/2004,10:08,1033.00,1033.50,1032.75,1033.00,766,939,1705.00
03/15/2004,10:09,1033.00,1033.50,1032.75,1033.25,1237,286,1523.00
03/15/2004,10:10,1033.25,1033.50,1033.00,1033.25,555,405,960.00
03/15/2004,10:11,1033.25,1033.25,1032.50,1033.00,1133,1198,2331.00
03/15/2004,10:12,1033.00,1033.50,1032.50,1032.50,889,2293,3182.00
03/15/2004,10:13,1032.50,1033.00,1032.25,1032.75,923,1150,2073.00
03/15/2004,10:14,1032.75,1033.00,1032.00,1032.25,633,3128,3761.00
03/15/2004,10:15,1032.25,1033.00,1032.25,1033.00,1730,697,2427.00
03/15/2004,10:16,1033.00,1033.25,1032.75,1033.25,790,133,923.00
03/15/2004,10:17,1033.25,1033.75,1033.00,1033.75,2539,445,2984.00
03/15/2004,10:18,1033.75,1034.25,1033.50,1034.25,2967,975,3942.00
03/15/2004,10:19,1034.00,1034.25,1034.00,1034.00,977,938,1915.00
03/15/2004,10:20,1034.25,1034.50,1034.00,1034.25,720,282,1002.00
03/15/2004,10:21,1034.25,1034.75,1034.25,1034.50,1735,485,2220.00
03/15/2004,10:22,1034.50,1034.75,1034.25,1034.50,996,105,1101.00
03/15/2004,10:23,1034.50,1034.75,1034.00,1034.25,532,1213,1745.00
03/15/2004,10:24,1034.00,1034.75,1034.00,1034.25,1911,941,2852.00
03/15/2004,10:25,1034.25,1034.50,1033.50,1033.75,360,1855,2215.00
03/15/2004,10:26,1033.50,1034.50,1033.50,1034.50,2264,1254,3518.00
03/15/2004,10:27,1034.25,1034.50,1034.25,1034.25,585,304,889.00
03/15/2004,10:28,1034.25,1034.25,1033.50,1033.50,31,2565,2596.00
03/15/2004,10:29,1033.50,1034.00,1033.25,1033.25,756,1635,2391.00
03/15/2004,10:30,1033.25,1034.75,1033.25,1034.50,2632,565,3197.00
03/15/2004,10:31,1034.50,1034.50,1034.25,1034.25,1260,57,1317.00
03/15/2004,10:32,1034.50,1034.75,1034.00,1034.25,266,861,1127.00
03/15/2004,10:33,1034.25,1034.50,1034.00,1034.00,958,688,1646.00
03/15/2004,10:34,1034.25,1034.25,1033.75,1033.75,43,770,813.00
03/15/2004,10:35,1034.00,1034.00,1033.00,1033.00,229,1597,1826.00
03/15/2004,10:36,1033.00,1033.25,1032.75,1033.00,751,1436,2187.00
03/15/2004,10:37,1033.00,1033.25,1032.50,1032.50,226,1034,1260.00
03/15/2004,10:38,1032.50,1032.75,1032.25,1032.50,728,1945,2673.00
03/15/2004,10:39,1032.50,1032.75,1032.25,1032.75,928,245,1173.00
03/15/2004,10:40,1032.75,1032.75,1032.25,1032.50,304,409,713.00
03/15/2004,10:41,1032.50,1032.50,1031.75,1031.75,152,1846,1998.00
03/15/2004,10:42,1031.75,1032.50,1031.75,1032.25,2219,1906,4125.00
03/15/2004,10:43,1032.25,1032.50,1031.25,1031.75,1335,4485,5820.00
03/15/2004,10:44,1031.50,1032.25,1031.50,1032.25,2731,446,3177.00
03/15/2004,10:45,1032.25,1032.50,1032.25,1032.50,524,788,1312.00
03/15/2004,10:46,1032.50,1033.25,1032.25,1033.00,2000,334,2334.00
03/15/2004,10:47,1033.25,1033.25,1032.50,1032.75,783,1381,2164.00
03/15/2004,10:48,1032.75,1033.00,1032.25,1032.75,152,841,993.00
03/15/2004,10:49,1032.75,1033.00,1032.50,1032.50,448,376,824.00
03/15/2004,10:50,1032.75,1033.00,1032.50,1032.50,439,264,703.00
03/15/2004,10:51,1032.50,1032.75,1032.00,1032.25,351,1317,1668.00
03/15/2004,10:52,1032.25,1033.00,1032.25,1032.75,1020,377,1397.00
03/15/2004,10:53,1033.00,1033.00,1032.50,1032.50,775,386,1161.00
03/15/2004,10:54,1032.50,1032.50,1030.75,1032.00,2661,5844,8505.00
03/15/2004,10:55,1032.00,1032.00,1031.75,1032.00,547,132,679.00
03/15/2004,10:56,1032.00,1032.00,1031.00,1031.25,719,3331,4050.00
03/15/2004,10:57,1031.25,1031.50,1029.75,1030.25,1930,5220,7150.00
03/15/2004,10:58,1030.25,1030.50,1029.00,1029.25,1496,3601,5097.00
03/15/2004,10:59,1029.25,1030.25,1029.25,1030.25,3563,1548,5111.00
03/15/2004,11:00,1030.25,1030.25,1029.50,1030.00,742,2067,2809.00
03/15/2004,11:01,1030.00,1030.50,1029.75,1030.00,1395,525,1920.00
03/15/2004,11:02,1030.25,1030.25,1029.50,1029.75,1030,2335,3365.00
03/15/2004,11:03,1029.75,1030.00,1029.00,1029.00,1005,2073,3078.00
03/15/2004,11:04,1029.25,1029.50,1028.75,1029.25,2468,1481,3949.00
03/15/2004,11:05,1029.25,1030.25,1029.25,1030.00,1718,389,2107.00
03/15/2004,11:06,1030.00,1030.25,1029.50,1029.75,708,784,1492.00
03/15/2004,11:07,1029.75,1030.00,1029.50,1029.50,1055,165,1220.00
03/15/2004,11:08,1029.50,1030.25,1029.25,1030.00,970,1418,2388.00
03/15/2004,11:09,1030.25,1030.25,1029.75,1030.25,807,237,1044.00
03/15/2004,11:10,1030.25,1030.75,1030.25,1030.75,1307,449,1756.00
03/15/2004,11:11,1030.50,1031.00,1030.50,1031.00,1233,195,1428.00
03/15/2004,11:12,1031.00,1031.50,1030.75,1031.00,1662,1463,3125.00
03/15/2004,11:13,1031.00,1031.50,1031.00,1031.25,753,556,1309.00
03/15/2004,11:14,1031.25,1031.50,1030.75,1031.00,474,471,945.00
03/15/2004,11:15,1031.00,1031.25,1030.75,1031.25,548,291,839.00
03/15/2004,11:16,1031.25,1031.50,1030.75,1031.25,784,643,1427.00
03/15/2004,11:17,1031.25,1032.00,1031.00,1031.75,1931,481,2412.00
03/15/2004,11:18,1031.75,1032.00,1031.50,1031.75,425,722,1147.00
03/15/2004,11:19,1032.00,1032.00,1031.25,1031.25,276,451,727.00
03/15/2004,11:20,1031.25,1031.50,1031.00,1031.25,37,810,847.00
03/15/2004,11:21,1031.25,1031.50,1031.00,1031.50,261,147,408.00
03/15/2004,11:22,1031.50,1031.50,1031.00,1031.25,193,503,696.00
03/15/2004,11:23,1031.25,1031.50,1031.00,1031.25,34,285,319.00
03/15/2004,11:24,1031.00,1031.75,1031.00,1031.75,1624,15,1639.00
03/15/2004,11:25,1031.75,1031.75,1031.50,1031.50,192,20,212.00
03/15/2004,11:26,1031.50,1031.75,1031.00,1031.00,222,1121,1343.00
03/15/2004,11:27,1031.00,1031.00,1030.50,1030.75,773,1483,2256.00
03/15/2004,11:28,1030.75,1031.00,1030.50,1031.00,1324,496,1820.00
03/15/2004,11:29,1031.25,1032.00,1031.00,1032.00,2973,138,3111.00
03/15/2004,11:30,1032.00,1032.00,1031.25,1031.25,164,626,790.00
03/15/2004,11:31,1031.25,1031.75,1031.25,1031.50,349,361,710.00
03/15/2004,11:32,1031.50,1031.75,1030.50,1030.50,2083,3467,5550.00
03/15/2004,11:33,1030.50,1030.50,1029.75,1030.50,774,1734,2508.00
03/15/2004,11:34,1030.50,1031.00,1030.25,1030.75,854,604,1458.00
03/15/2004,11:35,1030.75,1031.00,1030.50,1030.75,498,361,859.00
03/15/2004,11:36,1030.50,1031.00,1030.50,1030.75,206,238,444.00
03/15/2004,11:37,1030.50,1031.00,1030.50,1031.00,131,330,461.00
03/15/2004,11:38,1031.00,1031.50,1030.50,1030.50,738,2163,2901.00
03/15/2004,11:39,1030.50,1031.75,1030.25,1031.50,2375,1025,3400.00
03/15/2004,11:40,1031.50,1031.75,1031.25,1031.50,197,416,613.00
03/15/2004,11:41,1031.50,1032.00,1031.25,1032.00,649,100,749.00
03/15/2004,11:42,1031.75,1032.00,1030.50,1030.75,300,1866,2166.00
03/15/2004,11:43,1030.75,1031.25,1030.75,1031.25,940,475,1415.00
03/15/2004,11:44,1031.25,1031.25,1031.25,1031.25,328,0,328.00
03/15/2004,11:45,1031.50,1032.25,1031.25,1032.00,1267,490,1757.00
03/15/2004,11:46,1032.00,1032.00,1031.00,1031.00,486,636,1122.00
03/15/2004,11:47,1031.00,1031.50,1030.75,1031.50,1154,285,1439.00
03/15/2004,11:48,1031.50,1032.00,1031.25,1031.75,579,168,747.00
03/15/2004,11:49,1031.75,1031.75,1031.00,1031.00,37,419,456.00
03/15/2004,11:50,1031.00,1031.50,1030.75,1031.50,975,579,1554.00
03/15/2004,11:51,1031.50,1031.75,1031.25,1031.75,1063,658,1721.00
03/15/2004,11:52,1031.50,1031.50,1030.50,1030.50,826,3274,4100.00
03/15/2004,11:53,1030.50,1030.75,1029.50,1030.25,738,2615,3353.00
03/15/2004,11:54,1030.25,1031.00,1030.25,1031.00,1249,259,1508.00
03/15/2004,11:55,1030.75,1031.25,1030.75,1031.00,853,70,923.00
03/15/2004,11:56,1031.25,1031.50,1030.75,1031.00,286,382,668.00
03/15/2004,11:57,1031.00,1033.50,1031.00,1033.25,7080,1423,8503.00
03/15/2004,11:58,1033.00,1034.50,1033.00,1034.00,2870,747,3617.00
03/15/2004,11:59,1034.25,1034.50,1033.50,1034.25,2089,1578,3667.00
03/15/2004,12:00,1034.25,1035.25,1034.25,1034.75,3988,1873,5861.00
03/15/2004,12:01,1034.75,1035.00,1034.00,1034.00,707,1713,2420.00
03/15/2004,12:02,1034.00,1034.25,1033.25,1033.25,708,2750,3458.00
03/15/2004,12:03,1033.25,1034.00,1033.25,1033.75,1369,1382,2751.00
03/15/2004,12:04,1033.75,1033.75,1033.25,1033.25,685,1024,1709.00
03/15/2004,12:05,1033.25,1033.50,1032.75,1033.25,387,1317,1704.00
03/15/2004,12:06,1033.50,1033.50,1033.25,1033.50,1705,703,2408.00
03/15/2004,12:07,1033.50,1033.75,1033.00,1033.25,859,485,1344.00
03/15/2004,12:08,1033.00,1033.25,1032.75,1033.00,110,565,675.00
03/15/2004,12:09,1033.00,1033.25,1032.75,1033.00,279,186,465.00
03/15/2004,12:10,1033.25,1033.50,1033.00,1033.00,817,965,1782.00
03/15/2004,12:11,1033.25,1033.50,1033.00,1033.25,1114,70,1184.00
03/15/2004,12:12,1033.50,1033.75,1033.25,1033.50,201,196,397.00
03/15/2004,12:13,1033.25,1033.75,1033.25,1033.50,361,237,598.00
03/15/2004,12:14,1033.50,1033.50,1032.75,1033.00,379,1589,1968.00
03/15/2004,12:15,1033.00,1033.25,1032.50,1032.50,59,472,531.00
03/15/2004,12:16,1032.75,1032.75,1031.75,1032.50,694,949,1643.00
03/15/2004,12:17,1032.50,1033.00,1032.50,1033.00,575,93,668.00
03/15/2004,12:18,1033.00,1033.00,1031.75,1032.00,287,2402,2689.00
03/15/2004,12:19,1032.00,1032.25,1031.00,1031.25,328,1149,1477.00
03/15/2004,12:20,1031.25,1032.00,1030.50,1030.75,674,2548,3222.00
03/15/2004,12:21,1030.75,1031.00,1030.25,1030.75,586,763,1349.00
03/15/2004,12:22,1031.00,1031.50,1030.75,1031.50,984,165,1149.00
03/15/2004,12:23,1031.50,1031.75,1031.25,1031.50,646,677,1323.00
03/15/2004,12:24,1031.50,1031.75,1031.00,1031.75,389,521,910.00
03/15/2004,12:25,1031.50,1031.75,1031.50,1031.50,478,142,620.00
03/15/2004,12:26,1031.75,1032.00,1031.50,1031.50,173,181,354.00
03/15/2004,12:27,1031.75,1031.75,1030.75,1031.25,289,988,1277.00
03/15/2004,12:28,1031.25,1031.25,1030.75,1030.75,160,154,314.00
03/15/2004,12:29,1031.00,1031.00,1030.25,1030.75,1040,1452,2492.00
03/15/2004,12:30,1030.75,1030.75,1030.25,1030.75,208,1002,1210.00
03/15/2004,12:31,1030.75,1031.00,1029.50,1029.50,438,2913,3351.00
03/15/2004,12:32,1029.50,1029.75,1029.25,1029.75,930,1355,2285.00
03/15/2004,12:33,1029.75,1030.25,1029.75,1030.25,550,204,754.00
03/15/2004,12:34,1030.50,1030.75,1030.50,1030.75,413,60,473.00
03/15/2004,12:35,1030.75,1031.00,1030.50,1030.75,374,196,570.00
03/15/2004,12:36,1031.00,1031.25,1030.75,1031.25,362,440,802.00
03/15/2004,12:37,1031.00,1031.25,1030.50,1030.75,314,773,1087.00
03/15/2004,12:38,1030.75,1031.25,1030.75,1031.00,502,163,665.00
03/15/2004,12:39,1031.00,1031.75,1031.00,1031.75,1899,614,2513.00
03/15/2004,12:40,1031.75,1032.00,1031.00,1031.25,895,1572,2467.00
03/15/2004,12:41,1031.25,1031.75,1031.00,1031.50,675,492,1167.00
03/15/2004,12:42,1031.50,1031.75,1030.50,1030.75,719,1016,1735.00
03/15/2004,12:43,1030.75,1031.25,1030.50,1030.75,1361,777,2138.00
03/15/2004,12:44,1030.75,1030.75,1030.25,1030.75,233,1277,1510.00
03/15/2004,12:45,1030.50,1031.00,1030.50,1030.75,223,393,616.00
03/15/2004,12:46,1030.75,1031.00,1030.50,1030.50,195,702,897.00
03/15/2004,12:47,1030.50,1031.00,1030.00,1031.00,1220,618,1838.00
03/15/2004,12:48,1030.75,1031.25,1030.75,1031.25,1252,1431,2683.00
03/15/2004,12:49,1031.00,1031.25,1030.75,1030.75,774,179,953.00
03/15/2004,12:50,1031.00,1031.25,1030.75,1031.00,298,53,351.00
03/15/2004,12:51,1031.00,1031.50,1031.00,1031.25,958,331,1289.00
03/15/2004,12:52,1031.50,1031.75,1031.25,1031.75,481,6,487.00
03/15/2004,12:53,1031.50,1032.50,1031.50,1032.50,1309,266,1575.00
03/15/2004,12:54,1032.50,1033.25,1032.25,1033.00,2770,1111,3881.00
03/15/2004,12:55,1033.00,1033.00,1032.50,1032.75,730,456,1186.00
03/15/2004,12:56,1032.75,1032.75,1032.00,1032.25,1245,1085,2330.00
03/15/2004,12:57,1032.25,1032.50,1031.75,1032.00,185,1051,1236.00
03/15/2004,12:58,1031.75,1032.25,1031.75,1032.25,558,3,561.00
03/15/2004,12:59,1032.25,1032.25,1031.75,1031.75,76,1039,1115.00
03/15/2004,13:00,1032.00,1033.00,1031.75,1033.00,1306,39,1345.00
03/15/2004,13:01,1032.75,1033.25,1032.50,1033.00,2307,917,3224.00
03/15/2004,13:02,1033.25,1034.00,1033.00,1034.00,1895,847,2742.00
03/15/2004,13:03,1034.00,1034.00,1033.50,1033.75,1135,1086,2221.00
03/15/2004,13:04,1033.50,1034.50,1033.25,1034.25,3317,485,3802.00
03/15/2004,13:05,1034.50,1035.25,1034.25,1034.50,2979,1870,4849.00
03/15/2004,13:06,1034.50,1035.50,1034.50,1035.00,2113,1627,3740.00
03/15/2004,13:07,1035.25,1035.25,1034.75,1035.00,461,576,1037.00
03/15/2004,13:08,1035.00,1035.25,1034.75,1034.75,49,692,741.00
03/15/2004,13:09,1034.75,1035.00,1033.50,1033.75,338,2553,2891.00
03/15/2004,13:10,1033.75,1034.50,1033.50,1034.25,748,649,1397.00
03/15/2004,13:11,1034.25,1034.25,1033.50,1033.75,504,1027,1531.00
03/15/2004,13:12,1033.50,1034.25,1033.25,1034.25,2558,2292,4850.00
03/15/2004,13:13,1034.25,1034.25,1034.00,1034.25,213,385,598.00
03/15/2004,13:14,1034.00,1034.00,1033.00,1033.25,466,1502,1968.00
03/15/2004,13:15,1033.25,1034.00,1033.00,1033.75,1304,2110,3414.00
03/15/2004,13:16,1033.75,1034.00,1033.25,1033.50,128,631,759.00
03/15/2004,13:17,1033.50,1034.25,1033.50,1034.25,691,51,742.00
03/15/2004,13:18,1034.00,1035.25,1033.75,1033.75,2117,2310,4427.00
03/15/2004,13:19,1033.75,1034.75,1033.75,1034.75,1083,111,1194.00
03/15/2004,13:20,1034.50,1034.75,1034.25,1034.25,383,733,1116.00
03/15/2004,13:21,1034.25,1034.50,1033.50,1034.25,793,791,1584.00
03/15/2004,13:22,1034.25,1034.25,1033.25,1033.50,416,1310,1726.00
03/15/2004,13:23,1033.50,1034.25,1033.50,1034.25,640,361,1001.00
03/15/2004,13:24,1034.00,1034.25,1032.00,1032.25,558,5135,5693.00
03/15/2004,13:25,1032.25,1032.50,1031.75,1032.50,874,1184,2058.00
03/15/2004,13:26,1032.25,1032.75,1031.00,1031.50,712,3638,4350.00
03/15/2004,13:27,1031.50,1032.50,1031.00,1032.50,1974,638,2612.00
03/15/2004,13:28,1032.50,1032.50,1031.50,1031.50,590,1726,2316.00
03/15/2004,13:29,1031.50,1031.75,1030.75,1031.50,1046,1673,2719.00
03/15/2004,13:30,1031.50,1032.00,1031.00,1032.00,771,689,1460.00
03/15/2004,13:31,1032.00,1033.50,1031.75,1033.25,3070,993,4063.00
03/15/2004,13:32,1033.00,1033.25,1032.25,1032.75,1042,1529,2571.00
03/15/2004,13:33,1032.75,1033.50,1032.50,1033.50,941,445,1386.00
03/15/2004,13:34,1033.50,1033.50,1032.50,1033.00,366,877,1243.00
03/15/2004,13:35,1033.00,1033.00,1032.00,1032.00,243,2151,2394.00
03/15/2004,13:36,1032.00,1032.50,1031.75,1032.25,532,471,1003.00
03/15/2004,13:37,1032.25,1032.50,1031.50,1031.75,706,2393,3099.00
03/15/2004,13:38,1031.75,1032.00,1031.25,1031.25,164,870,1034.00
03/15/2004,13:39,1031.25,1031.25,1030.00,1030.50,942,5110,6052.00
03/15/2004,13:40,1030.25,1031.00,1030.00,1030.75,1042,1088,2130.00
03/15/2004,13:41,1030.75,1031.75,1030.50,1031.50,1239,554,1793.00
03/15/2004,13:42,1031.50,1032.00,1031.50,1031.50,1394,619,2013.00
03/15/2004,13:43,1031.75,1032.75,1031.50,1032.25,2007,1476,3483.00
03/15/2004,13:44,1032.25,1033.00,1032.00,1032.50,1357,450,1807.00
03/15/2004,13:45,1032.50,1032.75,1031.75,1032.25,698,1166,1864.00
03/15/2004,13:46,1032.25,1032.25,1031.75,1032.25,83,189,272.00
03/15/2004,13:47,1032.25,1033.00,1032.00,1032.25,1066,989,2055.00
03/15/2004,13:48,1032.25,1032.75,1032.00,1032.75,299,272,571.00
03/15/2004,13:49,1032.50,1032.50,1031.75,1032.25,629,818,1447.00
03/15/2004,13:50,1032.25,1032.25,1031.50,1031.75,540,743,1283.00
03/15/2004,13:51,1031.75,1032.25,1031.75,1032.25,646,49,695.00
03/15/2004,13:52,1032.25,1032.50,1032.00,1032.25,369,821,1190.00
03/15/2004,13:53,1032.25,1032.50,1032.00,1032.50,433,73,506.00
03/15/2004,13:54,1032.50,1033.00,1031.50,1031.75,859,2278,3137.00
03/15/2004,13:55,1031.75,1032.00,1030.50,1030.75,1039,2863,3902.00
03/15/2004,13:56,1030.75,1031.50,1030.50,1031.50,1659,310,1969.00
03/15/2004,13:57,1031.50,1032.25,1031.50,1031.75,1161,577,1738.00
03/15/2004,13:58,1031.50,1031.75,1031.25,1031.50,125,296,421.00
03/15/2004,13:59,1031.50,1031.75,1031.25,1031.75,326,279,605.00
03/15/2004,14:00,1031.75,1032.00,1031.25,1031.25,196,358,554.00
03/15/2004,14:01,1031.25,1032.75,1030.75,1032.25,3729,2169,5898.00
03/15/2004,14:02,1032.25,1032.75,1032.00,1032.50,436,683,1119.00
03/15/2004,14:03,1032.50,1032.75,1031.75,1032.25,412,449,861.00
03/15/2004,14:04,1032.25,1032.50,1031.75,1032.00,381,391,772.00
03/15/2004,14:05,1032.00,1032.50,1032.00,1032.25,194,159,353.00
03/15/2004,14:06,1032.50,1033.25,1032.25,1032.75,1413,577,1990.00
03/15/2004,14:07,1032.75,1034.00,1032.50,1033.25,2536,1423,3959.00
03/15/2004,14:08,1033.25,1034.25,1033.25,1034.00,1542,677,2219.00
03/15/2004,14:09,1034.00,1034.25,1033.25,1033.50,378,507,885.00
03/15/2004,14:10,1033.50,1033.50,1033.00,1033.00,417,369,786.00
03/15/2004,14:11,1033.00,1033.25,1032.75,1032.75,117,1101,1218.00
03/15/2004,14:12,1032.75,1033.00,1032.00,1032.25,1170,1896,3066.00
03/15/2004,14:13,1032.25,1032.75,1032.25,1032.50,582,940,1522.00
03/15/2004,14:14,1032.50,1033.00,1032.00,1032.00,781,1327,2108.00
03/15/2004,14:15,1032.00,1032.75,1032.00,1032.50,1172,425,1597.00
03/15/2004,14:16,1032.50,1032.75,1032.00,1032.25,728,1017,1745.00
03/15/2004,14:17,1032.25,1032.25,1031.25,1031.50,641,2613,3254.00
03/15/2004,14:18,1031.50,1032.00,1031.50,1032.00,281,362,643.00
03/15/2004,14:19,1031.75,1032.25,1030.50,1032.25,2193,2067,4260.00
03/15/2004,14:20,1032.00,1032.25,1031.50,1031.75,457,485,942.00
03/15/2004,14:21,1031.75,1032.00,1031.50,1032.00,471,16,487.00
03/15/2004,14:22,1031.75,1032.00,1031.75,1032.00,570,295,865.00
03/15/2004,14:23,1032.00,1032.75,1031.75,1032.50,1225,617,1842.00
03/15/2004,14:24,1032.50,1032.75,1032.00,1032.00,381,678,1059.00
03/15/2004,14:25,1032.25,1032.25,1031.75,1032.00,284,425,709.00
03/15/2004,14:26,1032.00,1032.00,1031.25,1031.50,365,1085,1450.00
03/15/2004,14:27,1031.75,1031.75,1031.25,1031.25,176,347,523.00
03/15/2004,14:28,1031.50,1031.50,1030.75,1031.25,707,1711,2418.00
03/15/2004,14:29,1031.50,1031.50,1031.00,1031.25,77,259,336.00
03/15/2004,14:30,1031.25,1031.25,1030.25,1031.00,1232,3160,4392.00
03/15/2004,14:31,1030.75,1031.00,1030.50,1030.75,306,956,1262.00
03/15/2004,14:32,1030.50,1030.50,1029.50,1029.50,1134,3482,4616.00
03/15/2004,14:33,1029.75,1030.25,1029.25,1030.00,2156,1802,3958.00
03/15/2004,14:34,1030.00,1030.00,1029.25,1029.50,1307,2049,3356.00
03/15/2004,14:35,1029.50,1029.75,1028.75,1029.00,542,2038,2580.00
03/15/2004,14:36,1028.75,1029.25,1028.00,1028.00,1612,4547,6159.00
03/15/2004,14:37,1028.25,1028.50,1027.50,1027.75,4206,7162,11368.00
03/15/2004,14:38,1027.75,1028.00,1026.75,1027.50,2739,4670,7409.00
03/15/2004,14:39,1027.50,1028.00,1027.25,1027.75,1657,857,2514.00
03/15/2004,14:40,1027.50,1028.75,1027.50,1028.50,4001,1023,5024.00
03/15/2004,14:41,1028.50,1029.25,1028.00,1029.00,2474,1271,3745.00
03/15/2004,14:42,1029.25,1030.00,1029.00,1029.50,3017,1411,4428.00
03/15/2004,14:43,1029.75,1029.75,1028.75,1029.00,692,1731,2423.00
03/15/2004,14:44,1029.25,1029.50,1028.50,1028.50,1042,1672,2714.00
03/15/2004,14:45,1028.50,1029.50,1028.50,1029.25,2633,1068,3701.00
03/15/2004,14:46,1029.25,1029.50,1028.75,1029.00,1143,1884,3027.00
03/15/2004,14:47,1029.00,1029.00,1028.25,1028.25,323,2727,3050.00
03/15/2004,14:48,1028.25,1028.50,1028.00,1028.25,786,1807,2593.00
03/15/2004,14:49,1028.25,1028.50,1027.50,1027.75,1868,3849,5717.00
03/15/2004,14:50,1027.75,1028.25,1027.50,1028.25,1390,843,2233.00
03/15/2004,14:51,1028.25,1028.25,1027.75,1028.00,201,1534,1735.00
03/15/2004,14:52,1027.75,1028.00,1027.50,1027.50,731,1286,2017.00
03/15/2004,14:53,1027.50,1028.75,1027.25,1028.50,2610,2842,5452.00
03/15/2004,14:54,1028.50,1028.75,1028.25,1028.75,1152,280,1432.00
03/15/2004,14:55,1028.75,1029.00,1028.50,1028.75,2401,886,3287.00
03/15/2004,14:56,1029.00,1029.00,1028.50,1028.75,1041,1999,3040.00
03/15/2004,14:57,1028.75,1029.00,1028.00,1028.25,1874,4941,6815.00
03/15/2004,14:58,1028.25,1028.75,1028.25,1028.25,804,1861,2665.00
03/15/2004,14:59,1028.25,1028.50,1028.00,1028.00,1264,870,2134.00
03/15/2004,15:00,1028.25,1028.75,1028.00,1028.50,3499,1669,5168.00
03/15/2004,15:01,1028.75,1028.75,1028.25,1028.75,2323,1278,3601.00
03/15/2004,15:02,1028.75,1028.75,1028.25,1028.75,1808,1243,3051.00
03/15/2004,15:03,1028.75,1029.00,1028.25,1028.25,721,2551,3272.00
03/15/2004,15:04,1028.25,1028.50,1028.25,1028.25,523,544,1067.00
03/15/2004,15:05,1028.25,1028.50,1028.00,1028.25,508,883,1391.00
03/15/2004,15:06,1028.25,1028.50,1028.00,1028.25,864,420,1284.00
03/15/2004,15:07,1028.50,1029.00,1028.25,1028.75,1803,412,2215.00
03/15/2004,15:08,1028.75,1029.75,1028.75,1029.50,4020,244,4264.00
03/15/2004,15:09,1029.75,1030.00,1029.50,1030.00,4005,1947,5952.00
03/15/2004,15:10,1029.75,1030.25,1029.75,1030.00,2573,1410,3983.00
03/15/2004,15:11,1030.00,1030.25,1030.00,1030.00,1460,574,2034.00
03/15/2004,15:12,1030.25,1030.50,1030.00,1030.50,1654,1454,3108.00
03/15/2004,15:13,1030.50,1030.75,1030.25,1030.50,2336,824,3160.00
03/15/2004,15:14,1030.50,1030.50,1030.25,1030.50,457,566,1023.00
03/15/2004,15:15,1030.50,1030.50,1030.00,1030.25,2336,2499,4835.00
03/15/2004,15:16,1030.50,1030.50,1030.25,1030.50,51,44,95.00
03/15/2004,15:31,1030.25,1030.50,1030.25,1030.25,5,267,272.00
03/15/2004,15:32,1030.00,1030.25,1030.00,1030.25,12,21,33.00
03/15/2004,15:33,1030.25,1030.25,1030.00,1030.00,1,14,15.00
03/15/2004,15:34,1030.00,1030.25,1030.00,1030.25,54,30,84.00
03/15/2004,15:35,1030.00,1030.50,1030.00,1030.50,73,15,88.00
03/15/2004,15:36,1030.50,1030.50,1030.25,1030.25,1,100,101.00
03/15/2004,15:37,1030.25,1030.25,1030.25,1030.25,0,64,64.00
03/15/2004,15:38,1030.25,1030.50,1030.00,1030.50,315,9,324.00
03/15/2004,15:39,1030.75,1030.75,1030.50,1030.75,241,4,245.00
03/15/2004,15:40,1030.75,1030.75,1030.50,1030.50,26,31,57.00
03/15/2004,15:41,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/15/2004,15:42,1030.50,1030.75,1030.50,1030.75,8,84,92.00
03/15/2004,15:43,1030.75,1030.75,1030.50,1030.50,32,329,361.00
03/15/2004,15:44,1030.25,1030.50,1030.25,1030.50,65,115,180.00
03/15/2004,15:45,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/15/2004,15:46,1030.50,1030.50,1030.25,1030.25,5,1,6.00
03/15/2004,15:48,1030.25,1030.25,1030.25,1030.25,0,7,7.00
03/15/2004,15:49,1030.50,1030.75,1030.25,1030.75,245,11,256.00
03/15/2004,15:50,1030.75,1031.00,1030.75,1031.00,254,5,259.00
03/15/2004,15:51,1031.00,1031.25,1031.00,1031.00,22,147,169.00
03/15/2004,15:52,1030.75,1031.00,1030.75,1031.00,81,9,90.00
03/15/2004,15:53,1031.00,1031.00,1031.00,1031.00,34,0,34.00
03/15/2004,15:54,1031.00,1031.25,1031.00,1031.25,409,0,409.00
03/15/2004,15:56,1031.00,1031.00,1031.00,1031.00,0,14,14.00
03/15/2004,15:57,1031.00,1031.00,1030.75,1030.75,0,76,76.00
03/15/2004,15:58,1030.75,1030.75,1030.50,1030.75,4,91,95.00
03/15/2004,15:59,1030.50,1030.50,1030.50,1030.50,0,40,40.00
03/15/2004,16:00,1030.75,1030.75,1030.25,1030.25,112,87,199.00
03/15/2004,17:01,1030.25,1030.25,1030.25,1030.25,61,0,61.00
03/15/2004,17:03,1030.25,1030.25,1030.25,1030.25,52,0,52.00
03/15/2004,17:04,1030.50,1030.50,1030.50,1030.50,30,0,30.00
03/15/2004,17:06,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/15/2004,17:08,1030.25,1030.25,1030.25,1030.25,0,4,4.00
03/15/2004,17:09,1030.25,1030.25,1030.25,1030.25,0,16,16.00
03/15/2004,17:11,1030.25,1030.25,1030.25,1030.25,0,5,5.00
03/15/2004,17:12,1030.25,1030.50,1030.25,1030.25,2,2,4.00
03/15/2004,17:13,1030.00,1030.00,1030.00,1030.00,0,4,4.00
03/15/2004,17:14,1030.00,1030.00,1030.00,1030.00,0,4,4.00
03/15/2004,17:15,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/15/2004,17:19,1030.25,1030.25,1030.25,1030.25,7,0,7.00
03/15/2004,17:20,1030.25,1030.25,1030.25,1030.25,11,0,11.00
03/15/2004,17:22,1030.25,1030.25,1030.25,1030.25,8,0,8.00
03/15/2004,17:23,1030.50,1030.50,1030.50,1030.50,228,0,228.00
03/15/2004,17:24,1030.50,1030.50,1030.50,1030.50,5,0,5.00
03/15/2004,17:26,1030.75,1030.75,1030.75,1030.75,3,0,3.00
03/15/2004,17:27,1030.50,1030.50,1030.25,1030.25,0,25,25.00
03/15/2004,17:28,1030.75,1030.75,1030.50,1030.50,1,2,3.00
03/15/2004,17:30,1030.50,1030.50,1030.50,1030.50,0,24,24.00
03/15/2004,17:31,1030.50,1030.50,1030.50,1030.50,0,2,2.00
03/15/2004,17:32,1030.50,1030.50,1030.50,1030.50,0,4,4.00
03/15/2004,17:33,1030.50,1030.50,1030.50,1030.50,0,30,30.00
03/15/2004,17:34,1030.50,1030.50,1030.25,1030.25,0,5,5.00
03/15/2004,17:37,1030.25,1030.25,1030.25,1030.25,0,6,6.00
03/15/2004,17:38,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/15/2004,17:39,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/15/2004,17:43,1030.25,1030.25,1030.25,1030.25,0,26,26.00
03/15/2004,17:44,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/15/2004,17:46,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/15/2004,17:47,1030.25,1030.25,1030.25,1030.25,0,32,32.00
03/15/2004,17:50,1030.00,1030.25,1030.00,1030.25,1,60,61.00
03/15/2004,17:51,1030.00,1030.00,1030.00,1030.00,0,25,25.00
03/15/2004,17:52,1030.25,1030.50,1030.25,1030.50,83,0,83.00
03/15/2004,17:53,1030.75,1030.75,1030.50,1030.50,37,7,44.00
03/15/2004,17:56,1030.50,1030.50,1030.50,1030.50,0,2,2.00
03/15/2004,17:57,1030.50,1030.50,1030.50,1030.50,0,5,5.00
03/15/2004,17:58,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/15/2004,18:02,1030.25,1030.25,1030.25,1030.25,0,8,8.00
03/15/2004,18:03,1030.25,1030.25,1030.25,1030.25,0,4,4.00
03/15/2004,18:04,1030.25,1030.50,1030.25,1030.25,5,10,15.00
03/15/2004,18:05,1030.25,1030.25,1030.25,1030.25,0,10,10.00
03/15/2004,18:07,1030.25,1030.25,1030.25,1030.25,0,12,12.00
03/15/2004,18:08,1030.50,1030.50,1030.25,1030.25,2,1,3.00
03/15/2004,18:09,1030.25,1030.25,1030.25,1030.25,0,11,11.00
03/15/2004,18:10,1030.50,1030.50,1030.50,1030.50,11,0,11.00
03/15/2004,18:11,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/15/2004,18:13,1030.75,1030.75,1030.75,1030.75,3,0,3.00
03/15/2004,18:15,1030.50,1030.75,1030.50,1030.50,2,7,9.00
03/15/2004,18:16,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/15/2004,18:17,1030.75,1030.75,1030.75,1030.75,3,0,3.00
03/15/2004,18:18,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/15/2004,18:20,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/15/2004,18:24,1030.50,1030.50,1030.25,1030.25,0,15,15.00
03/15/2004,18:26,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/15/2004,18:27,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/15/2004,18:28,1030.25,1030.25,1030.25,1030.25,0,8,8.00
03/15/2004,18:29,1030.25,1030.50,1030.25,1030.50,4,10,14.00
03/15/2004,18:30,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/15/2004,18:32,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/15/2004,18:33,1030.50,1030.75,1030.50,1030.75,9,5,14.00
03/15/2004,18:37,1030.25,1030.25,1030.25,1030.25,0,70,70.00
03/15/2004,18:40,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/15/2004,18:41,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/15/2004,18:42,1030.50,1030.50,1030.50,1030.50,26,0,26.00
03/15/2004,18:44,1030.50,1030.75,1030.50,1030.75,2,0,2.00
03/15/2004,18:45,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/15/2004,18:46,1030.50,1030.50,1030.50,1030.50,0,3,3.00
03/15/2004,18:48,1030.75,1030.75,1030.75,1030.75,24,0,24.00
03/15/2004,18:49,1030.75,1030.75,1030.75,1030.75,7,0,7.00
03/15/2004,18:50,1030.75,1030.75,1030.50,1030.50,21,14,35.00
03/15/2004,18:51,1030.25,1030.25,1030.25,1030.25,0,2,2.00
03/15/2004,18:52,1030.50,1030.50,1030.50,1030.50,5,0,5.00
03/15/2004,18:53,1030.25,1030.50,1030.25,1030.50,4,4,8.00
03/15/2004,18:54,1030.50,1030.50,1030.25,1030.25,55,2,57.00
03/15/2004,18:55,1030.25,1030.25,1030.25,1030.25,0,2,2.00
03/15/2004,18:56,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/15/2004,18:57,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/15/2004,18:58,1030.50,1030.50,1030.50,1030.50,6,0,6.00
03/15/2004,19:00,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/15/2004,19:01,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/15/2004,19:02,1030.50,1030.50,1030.25,1030.25,1,10,11.00
03/15/2004,19:03,1030.25,1030.25,1030.25,1030.25,0,5,5.00
03/15/2004,19:07,1030.25,1030.25,1030.25,1030.25,0,2,2.00
03/15/2004,19:08,1030.25,1030.50,1030.25,1030.50,5,1,6.00
03/15/2004,19:09,1030.50,1030.50,1030.50,1030.50,5,0,5.00
03/15/2004,19:10,1030.50,1030.50,1030.25,1030.25,4,50,54.00
03/15/2004,19:16,1030.25,1030.25,1030.25,1030.25,0,11,11.00
03/15/2004,19:21,1030.50,1030.50,1030.50,1030.50,40,0,40.00
03/15/2004,19:22,1030.50,1030.75,1030.50,1030.75,54,0,54.00
03/15/2004,19:25,1030.50,1030.50,1030.25,1030.25,0,100,100.00
03/15/2004,19:31,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/15/2004,19:33,1030.25,1030.25,1030.25,1030.25,0,9,9.00
03/15/2004,19:34,1030.50,1030.50,1030.50,1030.50,10,0,10.00
03/15/2004,19:35,1030.25,1030.25,1030.25,1030.25,0,51,51.00
03/15/2004,19:36,1030.25,1030.25,1030.25,1030.25,0,4,4.00
03/15/2004,19:37,1030.25,1030.25,1030.00,1030.00,0,86,86.00
03/15/2004,19:40,1030.25,1030.25,1030.25,1030.25,2,0,2.00
03/15/2004,19:42,1030.25,1030.25,1030.25,1030.25,4,0,4.00
03/15/2004,19:44,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/15/2004,19:45,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/15/2004,19:47,1030.25,1030.25,1030.25,1030.25,11,0,11.00
03/15/2004,19:49,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/15/2004,19:52,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/15/2004,19:54,1030.25,1030.50,1030.25,1030.50,12,0,12.00
03/15/2004,19:57,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/15/2004,19:58,1030.50,1030.50,1030.50,1030.50,10,0,10.00
03/15/2004,20:06,1030.75,1031.00,1030.75,1031.00,50,0,50.00
03/15/2004,20:07,1031.00,1031.00,1031.00,1031.00,52,0,52.00
03/15/2004,20:08,1030.75,1031.00,1030.75,1031.00,1,1,2.00
03/15/2004,20:10,1030.75,1030.75,1030.75,1030.75,0,21,21.00
03/15/2004,20:11,1030.75,1030.75,1030.75,1030.75,0,1,1.00
03/15/2004,20:12,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/15/2004,20:13,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/15/2004,20:15,1030.75,1030.75,1030.75,1030.75,0,1,1.00
03/15/2004,20:16,1030.75,1030.75,1030.75,1030.75,0,3,3.00
03/15/2004,20:17,1030.75,1030.75,1030.75,1030.75,0,2,2.00
03/15/2004,20:18,1030.75,1030.75,1030.75,1030.75,0,5,5.00
03/15/2004,20:25,1031.00,1031.00,1031.00,1031.00,52,0,52.00
03/15/2004,20:27,1031.25,1031.25,1031.00,1031.00,2,13,15.00
03/15/2004,20:28,1031.00,1031.25,1031.00,1031.00,1,11,12.00
03/15/2004,20:29,1031.25,1031.25,1031.00,1031.00,1,19,20.00
03/15/2004,20:31,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/15/2004,20:32,1031.00,1031.00,1031.00,1031.00,0,3,3.00
03/15/2004,20:35,1031.00,1031.00,1031.00,1031.00,0,5,5.00
03/15/2004,20:37,1031.00,1031.00,1031.00,1031.00,0,2,2.00
03/15/2004,20:38,1031.00,1031.00,1031.00,1031.00,0,19,19.00
03/15/2004,20:45,1031.00,1031.00,1031.00,1031.00,0,4,4.00
03/15/2004,20:46,1030.75,1030.75,1030.75,1030.75,0,3,3.00
03/15/2004,20:48,1030.75,1030.75,1030.75,1030.75,0,87,87.00
03/15/2004,20:49,1030.50,1030.75,1030.50,1030.75,3,1,4.00
03/15/2004,20:53,1030.50,1030.50,1030.50,1030.50,0,30,30.00
03/15/2004,20:54,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/15/2004,20:58,1030.25,1030.25,1030.25,1030.25,0,2,2.00
03/15/2004,20:59,1030.50,1030.50,1030.50,1030.50,16,0,16.00
03/15/2004,21:00,1030.50,1030.50,1030.25,1030.50,3,3,6.00
03/15/2004,21:02,1030.25,1030.25,1030.25,1030.25,0,2,2.00
03/15/2004,21:06,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/15/2004,21:07,1030.50,1030.75,1030.50,1030.75,13,0,13.00
03/15/2004,21:09,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/15/2004,21:11,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/15/2004,21:14,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/15/2004,21:16,1030.75,1030.75,1030.75,1030.75,4,0,4.00
03/15/2004,21:21,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/15/2004,21:23,1030.75,1030.75,1030.75,1030.75,4,0,4.00
03/15/2004,21:26,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/15/2004,21:27,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/15/2004,21:28,1030.75,1030.75,1030.75,1030.75,8,0,8.00
03/15/2004,21:30,1031.00,1031.00,1030.75,1030.75,7,1,8.00
03/15/2004,21:31,1030.75,1030.75,1030.75,1030.75,0,3,3.00
03/15/2004,21:35,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/15/2004,21:36,1030.75,1030.75,1030.50,1030.50,0,15,15.00
03/15/2004,21:38,1030.50,1030.50,1030.50,1030.50,0,5,5.00
03/15/2004,21:44,1030.50,1030.50,1030.50,1030.50,0,12,12.00
03/15/2004,21:45,1030.50,1030.50,1030.50,1030.50,0,3,3.00
03/15/2004,21:50,1030.75,1030.75,1030.50,1030.50,1,15,16.00
03/15/2004,21:51,1030.50,1030.50,1030.50,1030.50,0,11,11.00
03/15/2004,22:01,1030.50,1030.50,1030.50,1030.50,0,3,3.00
03/15/2004,22:02,1030.50,1030.50,1030.50,1030.50,0,3,3.00
03/15/2004,22:05,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/15/2004,22:15,1030.75,1031.00,1030.75,1030.75,26,2,28.00
03/15/2004,22:19,1031.00,1031.00,1031.00,1031.00,10,0,10.00
03/15/2004,22:20,1031.00,1031.00,1031.00,1031.00,20,0,20.00
03/15/2004,22:21,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/15/2004,22:24,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/15/2004,22:32,1031.00,1031.00,1031.00,1031.00,4,0,4.00
03/15/2004,22:33,1030.75,1030.75,1030.75,1030.75,0,1,1.00
03/15/2004,22:34,1031.00,1031.00,1031.00,1031.00,5,0,5.00
03/15/2004,22:35,1030.75,1030.75,1030.75,1030.75,0,4,4.00
03/15/2004,22:37,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/15/2004,22:48,1031.00,1031.00,1031.00,1031.00,10,0,10.00
03/15/2004,22:52,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/15/2004,22:53,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/15/2004,22:56,1031.00,1031.00,1031.00,1031.00,6,0,6.00
03/15/2004,23:03,1031.00,1031.00,1031.00,1031.00,7,0,7.00
03/15/2004,23:04,1031.00,1031.00,1031.00,1031.00,5,0,5.00
03/15/2004,23:08,1031.25,1031.25,1031.25,1031.25,3,0,3.00
03/15/2004,23:10,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/15/2004,23:11,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/15/2004,23:13,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/15/2004,23:14,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/15/2004,23:19,1031.00,1031.00,1031.00,1031.00,0,10,10.00
03/15/2004,23:22,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/15/2004,23:27,1031.00,1031.00,1031.00,1031.00,0,4,4.00
03/15/2004,23:33,1031.00,1031.00,1031.00,1031.00,0,5,5.00
03/15/2004,23:38,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/15/2004,23:39,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/15/2004,23:40,1031.00,1031.00,1031.00,1031.00,0,4,4.00
03/15/2004,23:43,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/15/2004,23:45,1031.25,1031.50,1031.25,1031.50,118,0,118.00
03/15/2004,23:48,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/15/2004,23:49,1031.75,1031.75,1031.75,1031.75,7,0,7.00
03/15/2004,23:50,1031.50,1031.50,1031.50,1031.50,0,4,4.00
03/15/2004,23:52,1031.50,1031.75,1031.50,1031.75,3,2,5.00
03/15/2004,23:55,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/15/2004,23:56,1031.75,1031.75,1031.50,1031.50,1,5,6.00
03/15/2004,23:57,1031.75,1031.75,1031.75,1031.75,2,0,2.00
03/16/2004,00:00,1031.50,1031.50,1031.50,1031.50,0,20,20.00
03/16/2004,00:01,1031.75,1031.75,1031.75,1031.75,11,0,11.00
03/16/2004,00:02,1031.50,1031.50,1031.50,1031.50,0,10,10.00
03/16/2004,00:03,1031.75,1031.75,1031.75,1031.75,130,0,130.00
03/16/2004,00:04,1031.75,1031.75,1031.75,1031.75,44,0,44.00
03/16/2004,00:05,1032.00,1032.00,1031.50,1031.50,7,3,10.00
03/16/2004,00:08,1031.75,1032.00,1031.75,1032.00,40,4,44.00
03/16/2004,00:09,1032.25,1032.50,1032.25,1032.25,47,2,49.00
03/16/2004,00:10,1032.50,1032.50,1032.50,1032.50,43,0,43.00
03/16/2004,00:11,1032.50,1033.00,1032.50,1032.75,62,5,67.00
03/16/2004,00:12,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/16/2004,00:13,1032.75,1032.75,1032.75,1032.75,0,13,13.00
03/16/2004,00:14,1032.75,1032.75,1032.50,1032.75,4,7,11.00
03/16/2004,00:16,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/16/2004,00:17,1032.75,1033.00,1032.75,1033.00,18,0,18.00
03/16/2004,00:18,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/16/2004,00:20,1032.75,1032.75,1032.50,1032.50,0,7,7.00
03/16/2004,00:23,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/16/2004,00:24,1032.50,1032.75,1032.50,1032.75,11,1,12.00
03/16/2004,00:25,1033.00,1033.50,1033.00,1033.25,146,14,160.00
03/16/2004,00:26,1033.25,1033.50,1033.25,1033.50,5,16,21.00
03/16/2004,00:27,1033.25,1033.50,1033.25,1033.25,10,33,43.00
03/16/2004,00:28,1033.25,1033.25,1033.25,1033.25,0,9,9.00
03/16/2004,00:29,1033.25,1033.25,1033.00,1033.00,0,9,9.00
03/16/2004,00:31,1033.25,1033.25,1033.25,1033.25,8,0,8.00
03/16/2004,00:33,1033.25,1033.25,1033.00,1033.00,1,4,5.00
03/16/2004,00:37,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/16/2004,00:43,1033.00,1033.00,1032.75,1032.75,0,7,7.00
03/16/2004,00:46,1032.75,1032.75,1032.75,1032.75,0,15,15.00
03/16/2004,00:48,1032.75,1032.75,1032.75,1032.75,0,4,4.00
03/16/2004,00:49,1032.75,1032.75,1032.75,1032.75,0,6,6.00
03/16/2004,00:52,1032.75,1032.75,1032.75,1032.75,0,4,4.00
03/16/2004,00:54,1033.00,1033.00,1032.75,1032.75,3,1,4.00
03/16/2004,00:57,1032.75,1032.75,1032.75,1032.75,0,10,10.00
03/16/2004,00:58,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/16/2004,01:03,1033.00,1033.00,1033.00,1033.00,3,0,3.00
03/16/2004,01:04,1032.75,1033.00,1032.75,1033.00,25,8,33.00
03/16/2004,01:05,1033.00,1033.00,1033.00,1033.00,5,0,5.00
03/16/2004,01:07,1033.00,1033.00,1033.00,1033.00,33,0,33.00
03/16/2004,01:08,1033.00,1033.00,1032.75,1032.75,5,2,7.00
03/16/2004,01:10,1032.75,1032.75,1032.75,1032.75,0,9,9.00
03/16/2004,01:11,1032.75,1032.75,1032.75,1032.75,0,13,13.00
03/16/2004,01:14,1033.00,1033.00,1033.00,1033.00,43,0,43.00
03/16/2004,01:16,1033.00,1033.00,1033.00,1033.00,6,0,6.00
03/16/2004,01:19,1033.25,1033.25,1033.00,1033.00,2,7,9.00
03/16/2004,01:20,1033.00,1033.25,1033.00,1033.25,1,15,16.00
03/16/2004,01:21,1033.00,1033.00,1033.00,1033.00,0,11,11.00
03/16/2004,01:22,1033.00,1033.25,1033.00,1033.25,5,9,14.00
03/16/2004,01:23,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/16/2004,01:24,1033.25,1033.25,1033.25,1033.25,53,0,53.00
03/16/2004,01:26,1033.25,1033.75,1033.25,1033.75,26,0,26.00
03/16/2004,01:27,1033.75,1033.75,1033.50,1033.50,2,1,3.00
03/16/2004,01:28,1033.50,1033.75,1033.50,1033.75,7,1,8.00
03/16/2004,01:29,1033.75,1033.75,1033.50,1033.50,15,1,16.00
03/16/2004,01:30,1033.50,1033.50,1033.50,1033.50,0,3,3.00
03/16/2004,01:31,1033.50,1033.50,1033.50,1033.50,0,13,13.00
03/16/2004,01:32,1033.25,1033.25,1033.25,1033.25,0,1,1.00
03/16/2004,01:33,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/16/2004,01:34,1033.25,1033.25,1033.25,1033.25,0,127,127.00
03/16/2004,01:35,1033.25,1033.25,1033.25,1033.25,0,40,40.00
03/16/2004,01:38,1033.25,1033.25,1033.25,1033.25,0,68,68.00
03/16/2004,01:39,1033.25,1033.25,1033.25,1033.25,0,12,12.00
03/16/2004,01:40,1033.25,1033.25,1033.25,1033.25,0,27,27.00
03/16/2004,01:42,1033.00,1033.00,1032.75,1032.75,0,14,14.00
03/16/2004,01:43,1033.00,1033.00,1033.00,1033.00,8,0,8.00
03/16/2004,01:44,1033.00,1033.00,1033.00,1033.00,14,0,14.00
03/16/2004,01:45,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/16/2004,01:46,1033.00,1033.00,1033.00,1033.00,4,0,4.00
03/16/2004,01:47,1032.75,1033.00,1032.75,1033.00,6,2,8.00
03/16/2004,01:49,1033.00,1033.00,1033.00,1033.00,3,0,3.00
03/16/2004,01:51,1033.25,1033.25,1033.25,1033.25,1,0,1.00
03/16/2004,01:52,1033.25,1033.25,1033.00,1033.00,1,1,2.00
03/16/2004,01:53,1033.25,1033.25,1033.25,1033.25,27,0,27.00
03/16/2004,01:54,1033.25,1033.25,1033.00,1033.00,6,11,17.00
03/16/2004,01:55,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/16/2004,01:56,1033.25,1033.25,1033.00,1033.00,9,40,49.00
03/16/2004,01:57,1033.00,1033.00,1033.00,1033.00,0,9,9.00
03/16/2004,01:58,1033.00,1033.00,1033.00,1033.00,0,35,35.00
03/16/2004,01:59,1033.00,1033.00,1033.00,1033.00,0,50,50.00
03/16/2004,02:00,1033.00,1033.25,1033.00,1033.25,45,4,49.00
03/16/2004,02:01,1033.25,1033.25,1032.75,1033.25,134,74,208.00
03/16/2004,02:02,1033.25,1033.75,1033.25,1033.75,75,20,95.00
03/16/2004,02:03,1033.50,1033.50,1033.50,1033.50,0,101,101.00
03/16/2004,02:04,1033.50,1033.75,1033.50,1033.50,2,62,64.00
03/16/2004,02:05,1033.50,1034.00,1033.50,1034.00,50,51,101.00
03/16/2004,02:06,1033.75,1033.75,1033.75,1033.75,0,36,36.00
03/16/2004,02:07,1033.75,1033.75,1033.75,1033.75,0,38,38.00
03/16/2004,02:08,1033.75,1033.75,1033.50,1033.50,191,34,225.00
03/16/2004,02:09,1033.50,1034.00,1033.50,1034.00,134,1,135.00
03/16/2004,02:10,1034.00,1034.25,1034.00,1034.25,107,129,236.00
03/16/2004,02:11,1034.25,1034.75,1034.25,1034.50,169,22,191.00
03/16/2004,02:12,1034.50,1034.75,1034.50,1034.75,49,52,101.00
03/16/2004,02:13,1034.75,1034.75,1034.50,1034.50,5,15,20.00
03/16/2004,02:14,1034.50,1034.50,1034.50,1034.50,0,62,62.00
03/16/2004,02:15,1034.25,1034.25,1034.25,1034.25,0,92,92.00
03/16/2004,02:16,1034.00,1034.50,1034.00,1034.50,93,180,273.00
03/16/2004,02:17,1034.50,1034.75,1034.25,1034.50,204,7,211.00
03/16/2004,02:18,1034.50,1034.75,1034.50,1034.50,5,6,11.00
03/16/2004,02:19,1034.75,1035.00,1034.50,1034.50,179,291,470.00
03/16/2004,02:20,1034.50,1034.50,1034.50,1034.50,0,115,115.00
03/16/2004,02:21,1034.25,1034.50,1034.25,1034.50,53,5,58.00
03/16/2004,02:22,1034.75,1034.75,1034.75,1034.75,103,0,103.00
03/16/2004,02:23,1034.75,1035.00,1034.75,1034.75,18,16,34.00
03/16/2004,02:24,1034.75,1035.00,1034.50,1034.75,12,48,60.00
03/16/2004,02:25,1034.75,1034.75,1034.25,1034.25,1,93,94.00
03/16/2004,02:26,1034.25,1034.25,1033.75,1033.75,0,40,40.00
03/16/2004,02:27,1033.75,1034.00,1033.75,1033.75,2,103,105.00
03/16/2004,02:28,1033.75,1033.75,1033.75,1033.75,0,8,8.00
03/16/2004,02:29,1033.75,1034.00,1033.75,1034.00,23,6,29.00
03/16/2004,02:30,1033.75,1033.75,1033.50,1033.75,1,48,49.00
03/16/2004,02:31,1033.75,1033.75,1033.75,1033.75,44,0,44.00
03/16/2004,02:33,1033.50,1033.75,1033.50,1033.75,1,1,2.00
03/16/2004,02:34,1033.50,1033.75,1033.50,1033.50,10,60,70.00
03/16/2004,02:35,1033.50,1033.50,1033.25,1033.25,0,24,24.00
03/16/2004,02:36,1033.50,1033.50,1033.25,1033.50,46,2,48.00
03/16/2004,02:37,1033.50,1033.50,1033.50,1033.50,26,0,26.00
03/16/2004,02:38,1033.50,1033.75,1033.50,1033.50,112,29,141.00
03/16/2004,02:39,1033.75,1033.75,1033.25,1033.50,152,48,200.00
03/16/2004,02:40,1033.25,1033.50,1033.00,1033.00,33,104,137.00
03/16/2004,02:41,1033.25,1033.50,1033.00,1033.25,92,42,134.00
03/16/2004,02:42,1033.50,1033.50,1033.25,1033.25,3,5,8.00
03/16/2004,02:43,1033.50,1033.75,1033.50,1033.50,38,11,49.00
03/16/2004,02:44,1033.50,1033.50,1033.25,1033.50,2,50,52.00
03/16/2004,02:45,1033.50,1033.50,1033.25,1033.25,1,24,25.00
03/16/2004,02:46,1033.25,1033.75,1033.25,1033.50,45,21,66.00
03/16/2004,02:47,1033.75,1033.75,1033.50,1033.75,79,2,81.00
03/16/2004,02:48,1033.50,1033.50,1033.50,1033.50,0,10,10.00
03/16/2004,02:49,1033.75,1033.75,1033.50,1033.50,1,26,27.00
03/16/2004,02:51,1033.50,1034.00,1033.50,1034.00,92,4,96.00
03/16/2004,02:53,1033.75,1033.75,1033.75,1033.75,0,35,35.00
03/16/2004,02:54,1033.75,1033.75,1033.50,1033.50,0,72,72.00
03/16/2004,02:55,1033.50,1033.50,1033.50,1033.50,0,11,11.00
03/16/2004,02:56,1033.75,1033.75,1033.75,1033.75,3,0,3.00
03/16/2004,02:57,1033.50,1033.50,1033.50,1033.50,0,39,39.00
03/16/2004,02:58,1033.25,1033.50,1033.25,1033.50,1,19,20.00
03/16/2004,02:59,1033.25,1033.25,1033.00,1033.00,0,76,76.00
03/16/2004,03:00,1033.25,1033.25,1033.00,1033.00,10,23,33.00
03/16/2004,03:01,1033.00,1033.00,1032.75,1033.00,33,74,107.00
03/16/2004,03:02,1033.00,1033.00,1033.00,1033.00,3,0,3.00
03/16/2004,03:03,1033.25,1033.25,1033.25,1033.25,5,0,5.00
03/16/2004,03:04,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/16/2004,03:05,1033.25,1033.50,1033.25,1033.50,40,0,40.00
03/16/2004,03:06,1033.25,1033.25,1033.00,1033.25,5,18,23.00
03/16/2004,03:07,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/16/2004,03:08,1033.25,1033.25,1032.75,1033.00,4,43,47.00
03/16/2004,03:09,1033.00,1033.00,1033.00,1033.00,7,0,7.00
03/16/2004,03:10,1033.00,1033.00,1033.00,1033.00,8,0,8.00
03/16/2004,03:11,1033.00,1033.00,1032.75,1033.00,18,1,19.00
03/16/2004,03:12,1033.25,1033.25,1033.25,1033.25,17,0,17.00
03/16/2004,03:14,1033.25,1033.25,1033.25,1033.25,7,0,7.00
03/16/2004,03:15,1033.00,1033.00,1032.75,1033.00,10,30,40.00
03/16/2004,03:16,1032.75,1032.75,1032.75,1032.75,0,58,58.00
03/16/2004,03:17,1033.00,1033.00,1033.00,1033.00,3,0,3.00
03/16/2004,03:18,1033.00,1033.00,1033.00,1033.00,10,0,10.00
03/16/2004,03:19,1033.00,1033.00,1033.00,1033.00,34,0,34.00
03/16/2004,03:20,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/16/2004,03:21,1033.00,1033.00,1033.00,1033.00,21,0,21.00
03/16/2004,03:22,1033.00,1033.00,1033.00,1033.00,10,0,10.00
03/16/2004,03:23,1033.00,1033.25,1033.00,1033.00,10,2,12.00
03/16/2004,03:24,1032.75,1032.75,1032.50,1032.50,0,127,127.00
03/16/2004,03:25,1032.50,1032.75,1032.25,1032.25,37,154,191.00
03/16/2004,03:26,1032.25,1032.25,1031.50,1031.50,33,198,231.00
03/16/2004,03:27,1031.75,1031.75,1031.50,1031.50,29,21,50.00
03/16/2004,03:28,1031.75,1031.75,1031.25,1031.25,44,70,114.00
03/16/2004,03:29,1031.25,1031.25,1031.00,1031.25,34,136,170.00
03/16/2004,03:30,1031.25,1031.50,1031.25,1031.50,22,0,22.00
03/16/2004,03:31,1031.50,1031.75,1031.50,1031.75,45,2,47.00
03/16/2004,03:32,1031.75,1031.75,1031.25,1031.50,3,71,74.00
03/16/2004,03:33,1031.25,1031.50,1031.00,1031.00,32,56,88.00
03/16/2004,03:34,1031.00,1031.25,1030.75,1031.00,76,189,265.00
03/16/2004,03:35,1031.00,1031.25,1030.75,1031.00,77,116,193.00
03/16/2004,03:36,1031.00,1031.00,1030.50,1030.75,18,117,135.00
03/16/2004,03:37,1030.75,1030.75,1030.50,1030.75,56,25,81.00
03/16/2004,03:38,1031.00,1031.25,1031.00,1031.25,176,0,176.00
03/16/2004,03:39,1031.25,1031.25,1031.00,1031.25,15,2,17.00
03/16/2004,03:40,1031.25,1031.25,1031.25,1031.25,24,0,24.00
03/16/2004,03:41,1031.25,1031.50,1031.25,1031.50,53,4,57.00
03/16/2004,03:42,1031.25,1031.25,1031.00,1031.25,33,30,63.00
03/16/2004,03:43,1031.25,1031.25,1031.25,1031.25,2,0,2.00
03/16/2004,03:44,1031.50,1031.75,1031.50,1031.75,53,0,53.00
03/16/2004,03:45,1031.75,1031.75,1031.75,1031.75,10,0,10.00
03/16/2004,03:46,1031.75,1031.75,1031.75,1031.75,38,0,38.00
03/16/2004,03:47,1031.75,1031.75,1031.50,1031.50,1,110,111.00
03/16/2004,03:48,1031.25,1031.25,1031.25,1031.25,0,67,67.00
03/16/2004,03:51,1031.25,1031.25,1031.25,1031.25,0,19,19.00
03/16/2004,03:52,1031.25,1031.50,1031.25,1031.25,7,15,22.00
03/16/2004,03:54,1031.50,1031.75,1031.25,1031.25,28,33,61.00
03/16/2004,03:55,1031.25,1031.75,1031.25,1031.75,26,3,29.00
03/16/2004,03:56,1031.50,1032.00,1031.50,1031.75,36,9,45.00
03/16/2004,03:57,1031.75,1031.75,1031.75,1031.75,0,59,59.00
03/16/2004,03:58,1032.00,1032.00,1031.50,1031.75,4,17,21.00
03/16/2004,03:59,1031.75,1032.00,1031.75,1031.75,49,1,50.00
03/16/2004,04:00,1031.75,1032.25,1031.75,1032.00,41,4,45.00
03/16/2004,04:01,1032.00,1032.00,1031.50,1031.75,2,61,63.00
03/16/2004,04:02,1031.75,1031.75,1031.00,1031.50,68,78,146.00
03/16/2004,04:03,1031.75,1032.00,1031.75,1032.00,42,0,42.00
03/16/2004,04:04,1031.75,1032.00,1031.75,1032.00,65,8,73.00
03/16/2004,04:05,1031.75,1032.00,1031.75,1032.00,26,6,32.00
03/16/2004,04:06,1032.25,1032.50,1032.00,1032.50,126,172,298.00
03/16/2004,04:07,1032.50,1032.50,1032.25,1032.25,24,18,42.00
03/16/2004,04:08,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/16/2004,04:09,1032.00,1032.00,1032.00,1032.00,0,7,7.00
03/16/2004,04:10,1032.25,1032.25,1032.25,1032.25,7,0,7.00
03/16/2004,04:11,1032.25,1032.50,1032.25,1032.25,56,9,65.00
03/16/2004,04:12,1032.25,1032.50,1032.25,1032.25,2,62,64.00
03/16/2004,04:13,1032.25,1032.75,1032.25,1032.50,53,5,58.00
03/16/2004,04:14,1032.50,1032.50,1032.25,1032.25,0,52,52.00
03/16/2004,04:15,1032.25,1032.25,1032.25,1032.25,0,12,12.00
03/16/2004,04:16,1032.25,1032.25,1032.25,1032.25,0,9,9.00
03/16/2004,04:17,1032.50,1032.50,1032.50,1032.50,10,0,10.00
03/16/2004,04:18,1032.50,1032.50,1032.50,1032.50,5,0,5.00
03/16/2004,04:19,1032.50,1032.50,1032.50,1032.50,15,0,15.00
03/16/2004,04:20,1032.25,1032.25,1032.25,1032.25,0,70,70.00
03/16/2004,04:21,1032.50,1032.50,1032.25,1032.25,2,32,34.00
03/16/2004,04:22,1032.25,1032.25,1032.00,1032.25,6,53,59.00
03/16/2004,04:23,1032.25,1032.50,1032.25,1032.25,14,24,38.00
03/16/2004,04:24,1032.25,1032.25,1032.00,1032.00,0,37,37.00
03/16/2004,04:25,1032.00,1032.00,1032.00,1032.00,0,7,7.00
03/16/2004,04:26,1032.00,1032.25,1032.00,1032.25,41,28,69.00
03/16/2004,04:27,1032.25,1032.25,1032.00,1032.25,60,1,61.00
03/16/2004,04:29,1032.25,1032.25,1032.25,1032.25,19,0,19.00
03/16/2004,04:30,1032.25,1032.25,1032.25,1032.25,21,0,21.00
03/16/2004,04:31,1032.25,1032.50,1032.25,1032.25,34,61,95.00
03/16/2004,04:32,1032.25,1032.50,1032.25,1032.50,14,17,31.00
03/16/2004,04:33,1032.50,1032.50,1032.25,1032.25,4,49,53.00
03/16/2004,04:34,1032.25,1032.50,1032.25,1032.50,57,5,62.00
03/16/2004,04:35,1032.75,1033.00,1032.75,1033.00,71,0,71.00
03/16/2004,04:36,1032.75,1032.75,1032.75,1032.75,0,31,31.00
03/16/2004,04:37,1032.75,1033.00,1032.75,1033.00,10,25,35.00
03/16/2004,04:38,1033.00,1033.25,1032.75,1033.00,45,2,47.00
03/16/2004,04:39,1033.00,1033.00,1033.00,1033.00,36,0,36.00
03/16/2004,04:40,1033.00,1033.25,1033.00,1033.25,40,0,40.00
03/16/2004,04:41,1033.25,1033.25,1033.25,1033.25,39,0,39.00
03/16/2004,04:42,1033.00,1033.00,1033.00,1033.00,0,10,10.00
03/16/2004,04:43,1033.00,1033.00,1033.00,1033.00,0,16,16.00
03/16/2004,04:44,1032.75,1033.00,1032.75,1032.75,24,68,92.00
03/16/2004,04:45,1032.75,1032.75,1032.50,1032.50,0,22,22.00
03/16/2004,04:46,1032.50,1032.50,1032.50,1032.50,0,4,4.00
03/16/2004,04:47,1032.50,1032.50,1032.50,1032.50,0,9,9.00
03/16/2004,04:48,1032.50,1033.00,1032.50,1033.00,40,40,80.00
03/16/2004,04:49,1032.75,1033.00,1032.75,1033.00,19,29,48.00
03/16/2004,04:51,1033.25,1033.25,1033.25,1033.25,12,0,12.00
03/16/2004,04:52,1033.25,1033.25,1033.00,1033.25,55,49,104.00
03/16/2004,04:53,1033.25,1033.50,1032.75,1033.25,216,86,302.00
03/16/2004,04:54,1033.25,1033.25,1033.25,1033.25,6,0,6.00
03/16/2004,04:55,1033.25,1033.25,1033.25,1033.25,15,0,15.00
03/16/2004,04:56,1033.25,1033.25,1033.25,1033.25,1,0,1.00
03/16/2004,04:59,1033.50,1033.50,1033.50,1033.50,33,0,33.00
03/16/2004,05:00,1033.50,1033.50,1033.50,1033.50,9,0,9.00
03/16/2004,05:01,1033.50,1033.75,1033.50,1033.75,39,0,39.00
03/16/2004,05:02,1033.75,1033.75,1033.75,1033.75,148,0,148.00
03/16/2004,05:03,1033.75,1033.75,1033.50,1033.50,44,6,50.00
03/16/2004,05:04,1033.75,1034.00,1033.75,1033.75,46,11,57.00
03/16/2004,05:05,1033.75,1034.25,1033.75,1034.25,65,57,122.00
03/16/2004,05:06,1034.25,1034.25,1034.00,1034.00,44,34,78.00
03/16/2004,05:07,1034.00,1034.00,1034.00,1034.00,0,42,42.00
03/16/2004,05:08,1034.00,1034.00,1034.00,1034.00,0,5,5.00
03/16/2004,05:09,1034.00,1034.00,1034.00,1034.00,0,6,6.00
03/16/2004,05:10,1034.00,1034.00,1034.00,1034.00,0,24,24.00
03/16/2004,05:11,1034.25,1034.50,1034.25,1034.50,44,0,44.00
03/16/2004,05:12,1034.25,1034.25,1034.00,1034.00,0,23,23.00
03/16/2004,05:13,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/16/2004,05:14,1034.50,1034.75,1034.50,1034.50,82,15,97.00
03/16/2004,05:15,1034.50,1034.50,1034.25,1034.50,45,21,66.00
03/16/2004,05:16,1034.25,1034.50,1034.25,1034.25,11,22,33.00
03/16/2004,05:18,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/16/2004,05:19,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/16/2004,05:20,1034.25,1034.25,1034.25,1034.25,0,4,4.00
03/16/2004,05:21,1034.25,1034.25,1034.25,1034.25,0,44,44.00
03/16/2004,05:22,1034.25,1034.50,1034.25,1034.50,105,1,106.00
03/16/2004,05:23,1034.50,1034.50,1034.50,1034.50,70,0,70.00
03/16/2004,05:24,1034.50,1034.50,1034.50,1034.50,42,0,42.00
03/16/2004,05:25,1034.25,1034.50,1034.25,1034.25,5,72,77.00
03/16/2004,05:26,1034.25,1034.50,1034.25,1034.50,2,15,17.00
03/16/2004,05:27,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/16/2004,05:28,1034.25,1034.25,1034.00,1034.00,0,62,62.00
03/16/2004,05:29,1034.00,1034.00,1034.00,1034.00,0,66,66.00
03/16/2004,05:30,1034.00,1034.00,1034.00,1034.00,0,2,2.00
03/16/2004,05:31,1033.75,1033.75,1033.75,1033.75,0,5,5.00
03/16/2004,05:32,1033.75,1034.00,1033.75,1033.75,1,46,47.00
03/16/2004,05:33,1033.75,1033.75,1033.75,1033.75,0,21,21.00
03/16/2004,05:34,1033.75,1033.75,1033.75,1033.75,0,2,2.00
03/16/2004,05:35,1033.75,1033.75,1033.50,1033.75,2,6,8.00
03/16/2004,05:36,1033.75,1033.75,1033.50,1033.50,6,19,25.00
03/16/2004,05:39,1033.50,1033.50,1033.50,1033.50,0,59,59.00
03/16/2004,05:40,1033.50,1033.50,1033.50,1033.50,0,5,5.00
03/16/2004,05:41,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/16/2004,05:42,1033.50,1033.50,1033.50,1033.50,0,3,3.00
03/16/2004,05:43,1033.75,1033.75,1033.75,1033.75,15,0,15.00
03/16/2004,05:44,1033.75,1033.75,1033.50,1033.75,65,50,115.00
03/16/2004,05:45,1033.75,1034.00,1033.75,1034.00,69,11,80.00
03/16/2004,05:46,1034.00,1034.00,1034.00,1034.00,11,0,11.00
03/16/2004,05:47,1034.25,1034.25,1034.25,1034.25,30,0,30.00
03/16/2004,05:48,1034.25,1034.25,1034.00,1034.00,33,58,91.00
03/16/2004,05:49,1034.00,1034.00,1033.75,1033.75,0,6,6.00
03/16/2004,05:50,1033.75,1033.75,1033.75,1033.75,0,23,23.00
03/16/2004,05:51,1034.00,1034.00,1033.75,1033.75,27,1,28.00
03/16/2004,05:52,1033.75,1033.75,1033.75,1033.75,0,18,18.00
03/16/2004,05:53,1033.75,1033.75,1033.75,1033.75,0,8,8.00
03/16/2004,05:54,1033.75,1033.75,1033.75,1033.75,0,28,28.00
03/16/2004,05:55,1033.75,1034.00,1033.50,1034.00,70,51,121.00
03/16/2004,05:56,1034.00,1034.00,1034.00,1034.00,14,0,14.00
03/16/2004,05:57,1034.00,1034.00,1034.00,1034.00,6,0,6.00
03/16/2004,05:58,1034.00,1034.00,1034.00,1034.00,10,0,10.00
03/16/2004,06:00,1034.00,1034.00,1034.00,1034.00,4,0,4.00
03/16/2004,06:01,1034.25,1034.25,1034.00,1034.00,7,25,32.00
03/16/2004,06:02,1034.00,1034.00,1034.00,1034.00,0,44,44.00
03/16/2004,06:03,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/16/2004,06:04,1034.00,1034.00,1034.00,1034.00,0,103,103.00
03/16/2004,06:05,1034.00,1034.00,1034.00,1034.00,0,10,10.00
03/16/2004,06:06,1034.00,1034.00,1034.00,1034.00,0,5,5.00
03/16/2004,06:07,1034.25,1034.25,1034.25,1034.25,12,0,12.00
03/16/2004,06:08,1034.00,1034.25,1034.00,1034.25,1,3,4.00
03/16/2004,06:09,1034.25,1034.25,1034.00,1034.25,14,5,19.00
03/16/2004,06:10,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/16/2004,06:11,1034.00,1034.00,1034.00,1034.00,0,50,50.00
03/16/2004,06:12,1034.00,1034.00,1034.00,1034.00,0,16,16.00
03/16/2004,06:13,1034.00,1034.25,1033.75,1034.00,25,22,47.00
03/16/2004,06:14,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/16/2004,06:15,1034.25,1034.25,1034.25,1034.25,12,0,12.00
03/16/2004,06:17,1034.00,1034.25,1034.00,1034.25,35,1,36.00
03/16/2004,06:19,1034.00,1034.25,1034.00,1034.00,1,24,25.00
03/16/2004,06:20,1034.00,1034.25,1034.00,1034.25,2,1,3.00
03/16/2004,06:21,1034.25,1034.25,1034.00,1034.00,100,30,130.00
03/16/2004,06:22,1034.00,1034.00,1034.00,1034.00,0,11,11.00
03/16/2004,06:23,1034.00,1034.00,1034.00,1034.00,0,20,20.00
03/16/2004,06:24,1033.75,1033.75,1033.75,1033.75,0,26,26.00
03/16/2004,06:25,1033.75,1034.00,1033.75,1034.00,39,25,64.00
03/16/2004,06:26,1034.00,1034.25,1034.00,1034.25,220,0,220.00
03/16/2004,06:27,1034.00,1034.00,1034.00,1034.00,0,21,21.00
03/16/2004,06:28,1034.00,1034.00,1034.00,1034.00,0,5,5.00
03/16/2004,06:29,1034.25,1034.25,1034.00,1034.00,45,70,115.00
03/16/2004,06:30,1034.00,1034.00,1033.75,1033.75,30,15,45.00
03/16/2004,06:31,1033.75,1034.25,1033.75,1034.25,66,1,67.00
03/16/2004,06:32,1034.25,1034.50,1034.00,1034.25,166,27,193.00
03/16/2004,06:33,1034.25,1034.25,1034.25,1034.25,0,42,42.00
03/16/2004,06:34,1034.25,1034.50,1034.25,1034.50,212,18,230.00
03/16/2004,06:35,1034.75,1034.75,1034.50,1034.50,3,1,4.00
03/16/2004,06:36,1034.75,1034.75,1034.50,1034.50,104,12,116.00
03/16/2004,06:37,1034.75,1035.00,1034.75,1035.00,370,26,396.00
03/16/2004,06:38,1035.00,1035.25,1034.75,1035.00,92,58,150.00
03/16/2004,06:39,1034.75,1035.00,1034.75,1035.00,9,147,156.00
03/16/2004,06:40,1035.00,1035.25,1035.00,1035.00,30,42,72.00
03/16/2004,06:41,1035.00,1035.25,1035.00,1035.00,5,71,76.00
03/16/2004,06:42,1035.00,1035.00,1035.00,1035.00,0,24,24.00
03/16/2004,06:43,1035.00,1035.25,1035.00,1035.00,50,96,146.00
03/16/2004,06:44,1035.00,1035.25,1034.75,1035.00,33,100,133.00
03/16/2004,06:45,1035.00,1035.00,1034.75,1034.75,5,8,13.00
03/16/2004,06:46,1035.00,1035.00,1034.75,1035.00,54,2,56.00
03/16/2004,06:47,1035.00,1035.00,1034.75,1034.75,1,1,2.00
03/16/2004,06:48,1034.75,1035.25,1034.75,1035.00,137,68,205.00
03/16/2004,06:49,1035.00,1035.00,1034.75,1034.75,0,97,97.00
03/16/2004,06:50,1034.75,1034.75,1034.25,1034.25,4,243,247.00
03/16/2004,06:51,1034.25,1034.75,1034.25,1034.50,244,86,330.00
03/16/2004,06:52,1034.75,1034.75,1034.75,1034.75,160,0,160.00
03/16/2004,06:53,1035.00,1035.00,1035.00,1035.00,2,0,2.00
03/16/2004,06:55,1035.00,1035.75,1035.00,1035.50,496,132,628.00
03/16/2004,06:56,1035.50,1036.00,1035.50,1036.00,431,260,691.00
03/16/2004,06:57,1035.75,1036.00,1035.75,1035.75,36,157,193.00
03/16/2004,06:58,1035.75,1035.75,1035.25,1035.50,283,238,521.00
03/16/2004,06:59,1035.25,1036.00,1035.25,1035.75,266,147,413.00
03/16/2004,07:00,1035.75,1035.75,1035.50,1035.50,0,95,95.00
03/16/2004,07:01,1035.50,1035.75,1035.50,1035.50,109,111,220.00
03/16/2004,07:02,1035.50,1035.75,1035.50,1035.75,117,31,148.00
03/16/2004,07:03,1035.75,1035.75,1035.75,1035.75,2,0,2.00
03/16/2004,07:04,1036.00,1036.50,1036.00,1036.25,448,79,527.00
03/16/2004,07:05,1036.25,1036.75,1036.25,1036.50,274,111,385.00
03/16/2004,07:06,1036.50,1036.50,1036.00,1036.00,10,154,164.00
03/16/2004,07:07,1036.00,1036.25,1036.00,1036.25,98,3,101.00
03/16/2004,07:08,1036.50,1036.50,1036.00,1036.00,126,52,178.00
03/16/2004,07:09,1036.25,1036.25,1036.00,1036.00,1,5,6.00
03/16/2004,07:10,1036.25,1036.25,1036.25,1036.25,6,0,6.00
03/16/2004,07:11,1036.25,1036.25,1036.00,1036.25,134,7,141.00
03/16/2004,07:12,1036.25,1036.50,1036.25,1036.25,2,42,44.00
03/16/2004,07:13,1036.50,1036.50,1036.25,1036.50,67,1,68.00
03/16/2004,07:14,1036.50,1036.50,1036.50,1036.50,81,0,81.00
03/16/2004,07:15,1036.50,1036.75,1036.25,1036.50,179,52,231.00
03/16/2004,07:16,1036.50,1036.50,1036.00,1036.00,13,232,245.00
03/16/2004,07:17,1036.00,1036.25,1036.00,1036.00,26,45,71.00
03/16/2004,07:18,1036.25,1036.25,1036.00,1036.25,5,18,23.00
03/16/2004,07:19,1036.00,1036.00,1036.00,1036.00,0,87,87.00
03/16/2004,07:20,1036.00,1036.25,1036.00,1036.00,75,19,94.00
03/16/2004,07:21,1036.00,1036.25,1036.00,1036.00,119,71,190.00
03/16/2004,07:22,1036.00,1036.25,1036.00,1036.25,4,25,29.00
03/16/2004,07:23,1036.00,1036.50,1036.00,1036.25,179,81,260.00
03/16/2004,07:24,1036.00,1036.25,1036.00,1036.00,7,186,193.00
03/16/2004,07:25,1036.00,1036.00,1035.75,1036.00,316,98,414.00
03/16/2004,07:26,1036.00,1036.00,1036.00,1036.00,19,0,19.00
03/16/2004,07:27,1036.00,1036.00,1036.00,1036.00,15,0,15.00
03/16/2004,07:28,1036.25,1036.25,1036.00,1036.25,24,56,80.00
03/16/2004,07:29,1036.25,1036.25,1036.00,1036.25,25,10,35.00
03/16/2004,07:30,1036.00,1036.25,1036.00,1036.00,16,210,226.00
03/16/2004,07:31,1035.75,1036.75,1035.50,1036.25,708,569,1277.00
03/16/2004,07:32,1036.25,1036.50,1036.00,1036.50,166,19,185.00
03/16/2004,07:33,1036.50,1036.50,1036.25,1036.25,3,22,25.00
03/16/2004,07:34,1036.25,1036.25,1036.00,1036.25,91,271,362.00
03/16/2004,07:35,1036.25,1036.25,1036.00,1036.25,67,1,68.00
03/16/2004,07:36,1036.25,1036.25,1035.75,1035.75,7,126,133.00
03/16/2004,07:37,1036.00,1036.00,1035.75,1035.75,72,288,360.00
03/16/2004,07:38,1035.75,1036.00,1035.75,1035.75,49,42,91.00
03/16/2004,07:39,1035.75,1035.75,1035.50,1035.75,80,47,127.00
03/16/2004,07:40,1035.75,1035.75,1035.50,1035.75,110,6,116.00
03/16/2004,07:41,1035.50,1035.75,1035.50,1035.50,1,13,14.00
03/16/2004,07:42,1035.50,1035.50,1035.50,1035.50,0,3,3.00
03/16/2004,07:43,1035.50,1035.75,1035.50,1035.50,1,14,15.00
03/16/2004,07:44,1035.75,1036.00,1035.75,1036.00,281,0,281.00
03/16/2004,07:45,1035.75,1036.00,1035.75,1035.75,39,7,46.00
03/16/2004,07:46,1035.75,1036.00,1035.50,1035.75,7,62,69.00
03/16/2004,07:47,1035.50,1035.75,1035.50,1035.50,158,6,164.00
03/16/2004,07:48,1035.75,1035.75,1035.50,1035.50,6,3,9.00
03/16/2004,07:49,1035.75,1036.00,1035.75,1035.75,231,5,236.00
03/16/2004,07:50,1035.75,1035.75,1035.75,1035.75,0,7,7.00
03/16/2004,07:51,1035.75,1035.75,1035.75,1035.75,0,41,41.00
03/16/2004,07:52,1035.75,1035.75,1035.50,1035.75,13,26,39.00
03/16/2004,07:53,1035.50,1035.50,1035.50,1035.50,0,24,24.00
03/16/2004,07:54,1035.75,1036.00,1035.50,1036.00,173,44,217.00
03/16/2004,07:55,1035.75,1035.75,1035.50,1035.50,0,59,59.00
03/16/2004,07:56,1035.75,1035.75,1035.50,1035.50,2,7,9.00
03/16/2004,07:57,1035.75,1035.75,1035.50,1035.50,12,10,22.00
03/16/2004,07:58,1035.50,1035.50,1035.50,1035.50,0,157,157.00
03/16/2004,07:59,1035.50,1035.75,1035.50,1035.50,3,2,5.00
03/16/2004,08:00,1035.50,1035.75,1035.50,1035.75,148,2,150.00
03/16/2004,08:01,1035.75,1036.00,1035.75,1035.75,13,92,105.00
03/16/2004,08:02,1035.75,1035.75,1035.75,1035.75,0,3,3.00
03/16/2004,08:03,1035.75,1035.75,1035.50,1035.50,5,36,41.00
03/16/2004,08:04,1035.75,1035.75,1035.75,1035.75,9,0,9.00
03/16/2004,08:05,1035.75,1036.00,1035.75,1036.00,24,0,24.00
03/16/2004,08:06,1036.00,1036.00,1036.00,1036.00,41,0,41.00
03/16/2004,08:07,1036.00,1036.25,1035.75,1036.00,27,21,48.00
03/16/2004,08:08,1035.75,1036.00,1035.75,1036.00,27,1,28.00
03/16/2004,08:09,1036.00,1036.25,1036.00,1036.25,123,0,123.00
03/16/2004,08:10,1036.25,1036.25,1036.00,1036.00,23,79,102.00
03/16/2004,08:11,1036.00,1036.25,1036.00,1036.25,39,25,64.00
03/16/2004,08:12,1036.00,1036.25,1036.00,1036.00,5,146,151.00
03/16/2004,08:13,1035.75,1036.00,1035.75,1036.00,3,1,4.00
03/16/2004,08:14,1036.00,1036.25,1036.00,1036.00,233,15,248.00
03/16/2004,08:15,1036.00,1036.25,1035.75,1036.25,60,27,87.00
03/16/2004,08:16,1036.25,1036.25,1036.00,1036.25,65,3,68.00
03/16/2004,08:17,1036.25,1036.25,1036.00,1036.00,57,26,83.00
03/16/2004,08:18,1036.25,1036.25,1036.00,1036.25,112,3,115.00
03/16/2004,08:19,1036.25,1036.25,1036.00,1036.00,6,154,160.00
03/16/2004,08:20,1036.00,1036.00,1035.50,1035.50,6,148,154.00
03/16/2004,08:21,1035.75,1035.75,1035.50,1035.75,12,1,13.00
03/16/2004,08:22,1035.50,1035.75,1035.50,1035.50,11,3,14.00
03/16/2004,08:23,1035.75,1035.75,1035.50,1035.75,37,1,38.00
03/16/2004,08:24,1035.75,1036.00,1035.75,1035.75,5,15,20.00
03/16/2004,08:25,1036.00,1036.00,1035.75,1035.75,4,52,56.00
03/16/2004,08:26,1035.75,1036.25,1035.75,1035.75,428,78,506.00
03/16/2004,08:27,1036.00,1036.25,1035.75,1036.00,17,42,59.00
03/16/2004,08:28,1036.00,1036.00,1035.75,1036.00,138,2,140.00
03/16/2004,08:29,1035.75,1036.00,1035.75,1036.00,278,43,321.00
03/16/2004,08:30,1036.00,1036.00,1035.50,1035.75,554,1005,1559.00
03/16/2004,08:31,1035.75,1036.00,1035.00,1035.25,1499,2231,3730.00
03/16/2004,08:32,1035.25,1035.75,1035.25,1035.50,1130,553,1683.00
03/16/2004,08:33,1035.50,1036.50,1035.50,1036.25,2517,716,3233.00
03/16/2004,08:34,1036.25,1037.00,1036.00,1036.75,2547,809,3356.00
03/16/2004,08:35,1037.00,1037.75,1036.75,1037.50,3615,2192,5807.00
03/16/2004,08:36,1037.50,1038.00,1037.25,1037.75,2344,1644,3988.00
03/16/2004,08:37,1037.75,1038.25,1037.50,1037.75,3102,1540,4642.00
03/16/2004,08:38,1038.00,1038.25,1037.50,1037.50,696,1854,2550.00
03/16/2004,08:39,1037.50,1037.75,1037.00,1037.00,315,3040,3355.00
03/16/2004,08:40,1037.00,1037.50,1037.00,1037.25,2124,1850,3974.00
03/16/2004,08:41,1037.25,1037.25,1036.75,1037.00,1247,973,2220.00
03/16/2004,08:42,1037.00,1037.25,1036.50,1036.50,1067,1255,2322.00
03/16/2004,08:43,1036.50,1037.25,1036.50,1036.50,822,922,1744.00
03/16/2004,08:44,1036.75,1036.75,1036.25,1036.50,1298,1131,2429.00
03/16/2004,08:45,1036.50,1036.75,1036.25,1036.50,657,1124,1781.00
03/16/2004,08:46,1036.50,1036.75,1036.00,1036.75,897,803,1700.00
03/16/2004,08:47,1036.75,1037.25,1036.25,1036.50,1581,2648,4229.00
03/16/2004,08:48,1036.50,1037.00,1036.25,1036.75,1326,821,2147.00
03/16/2004,08:49,1036.75,1037.00,1036.50,1037.00,459,118,577.00
03/16/2004,08:50,1036.75,1037.50,1036.75,1037.00,2546,1329,3875.00
03/16/2004,08:51,1037.00,1037.50,1037.00,1037.25,765,748,1513.00
03/16/2004,08:52,1037.25,1038.25,1037.25,1037.75,2735,1656,4391.00
03/16/2004,08:53,1037.75,1038.00,1037.25,1037.50,1724,1296,3020.00
03/16/2004,08:54,1037.75,1038.00,1037.25,1037.25,737,790,1527.00
03/16/2004,08:55,1037.50,1037.50,1036.50,1037.00,1348,3733,5081.00
03/16/2004,08:56,1037.00,1037.25,1036.25,1036.25,396,1807,2203.00
03/16/2004,08:57,1036.25,1036.75,1036.25,1036.75,410,584,994.00
03/16/2004,08:58,1036.75,1037.00,1036.25,1036.75,1538,1201,2739.00
03/16/2004,08:59,1036.50,1037.00,1036.25,1036.25,825,538,1363.00
03/16/2004,09:00,1036.50,1036.50,1035.75,1036.50,2300,1547,3847.00
03/16/2004,09:01,1036.25,1036.75,1036.25,1036.75,757,974,1731.00
03/16/2004,09:02,1036.75,1037.25,1036.50,1037.00,2401,1672,4073.00
03/16/2004,09:03,1037.25,1037.25,1036.75,1037.00,299,1114,1413.00
03/16/2004,09:04,1037.00,1037.25,1036.75,1037.00,610,836,1446.00
03/16/2004,09:05,1037.25,1037.50,1036.75,1036.75,2638,2696,5334.00
03/16/2004,09:06,1036.75,1037.00,1036.50,1036.75,219,1154,1373.00
03/16/2004,09:07,1036.75,1036.75,1036.25,1036.25,446,1395,1841.00
03/16/2004,09:08,1036.25,1036.75,1036.00,1036.25,919,1406,2325.00
03/16/2004,09:09,1036.00,1036.25,1035.25,1035.50,719,4252,4971.00
03/16/2004,09:10,1035.50,1036.50,1035.50,1036.00,3195,1055,4250.00
03/16/2004,09:11,1036.25,1036.25,1035.25,1035.50,688,2101,2789.00
03/16/2004,09:12,1035.50,1035.75,1035.25,1035.75,1202,1411,2613.00
03/16/2004,09:13,1035.75,1035.75,1035.00,1035.25,835,1109,1944.00
03/16/2004,09:14,1035.25,1036.00,1035.25,1035.50,1912,925,2837.00
03/16/2004,09:15,1035.50,1036.00,1035.25,1035.75,930,657,1587.00
03/16/2004,09:16,1035.75,1036.00,1035.50,1035.75,981,762,1743.00
03/16/2004,09:17,1035.75,1036.25,1035.75,1036.00,783,476,1259.00
03/16/2004,09:18,1036.00,1036.00,1035.25,1035.25,570,1004,1574.00
03/16/2004,09:19,1035.25,1035.75,1034.75,1034.75,1040,2277,3317.00
03/16/2004,09:20,1034.75,1035.25,1034.50,1034.75,1513,2309,3822.00
03/16/2004,09:21,1034.75,1035.00,1034.50,1034.75,1563,2202,3765.00
03/16/2004,09:22,1034.75,1035.00,1034.75,1035.00,1400,2181,3581.00
03/16/2004,09:23,1035.00,1035.25,1034.50,1035.25,848,565,1413.00
03/16/2004,09:24,1035.25,1035.50,1035.00,1035.25,878,30,908.00
03/16/2004,09:25,1035.50,1035.50,1034.50,1034.75,464,935,1399.00
03/16/2004,09:26,1034.75,1035.25,1034.75,1035.00,537,138,675.00
03/16/2004,09:27,1035.00,1035.75,1035.00,1035.75,1334,108,1442.00
03/16/2004,09:28,1035.75,1036.00,1035.50,1036.00,1923,171,2094.00
03/16/2004,09:29,1036.00,1036.00,1035.25,1035.50,571,967,1538.00
03/16/2004,09:30,1035.50,1036.00,1035.50,1036.00,280,88,368.00
03/16/2004,09:31,1035.75,1036.00,1035.50,1035.75,382,335,717.00
03/16/2004,09:32,1035.75,1036.00,1035.25,1035.75,718,836,1554.00
03/16/2004,09:33,1035.50,1035.75,1035.50,1035.50,262,29,291.00
03/16/2004,09:34,1035.75,1035.75,1035.25,1035.75,899,1009,1908.00
03/16/2004,09:35,1035.50,1036.75,1035.50,1036.75,3234,391,3625.00
03/16/2004,09:36,1036.75,1036.75,1036.25,1036.75,1575,1235,2810.00
03/16/2004,09:37,1036.50,1036.50,1035.75,1036.25,2897,2520,5417.00
03/16/2004,09:38,1036.25,1036.75,1036.25,1036.25,721,1085,1806.00
03/16/2004,09:39,1036.25,1036.75,1036.25,1036.50,854,1414,2268.00
03/16/2004,09:40,1036.25,1037.25,1036.25,1036.75,2676,829,3505.00
03/16/2004,09:41,1037.00,1037.00,1036.50,1036.50,259,457,716.00
03/16/2004,09:42,1036.50,1036.75,1036.25,1036.50,359,1195,1554.00
03/16/2004,09:43,1036.25,1036.50,1036.00,1036.25,1354,2007,3361.00
03/16/2004,09:44,1036.25,1037.00,1036.25,1037.00,1602,259,1861.00
03/16/2004,09:45,1036.75,1037.25,1036.75,1037.25,1572,769,2341.00
03/16/2004,09:46,1037.25,1037.25,1036.50,1036.75,499,679,1178.00
03/16/2004,09:47,1036.75,1037.25,1036.50,1036.50,751,488,1239.00
03/16/2004,09:48,1036.75,1037.00,1036.25,1036.50,697,1284,1981.00
03/16/2004,09:49,1036.50,1037.00,1036.25,1036.50,475,1157,1632.00
03/16/2004,09:50,1036.25,1036.75,1036.25,1036.75,627,82,709.00
03/16/2004,09:51,1036.75,1036.75,1036.25,1036.50,60,343,403.00
03/16/2004,09:52,1036.25,1037.00,1036.25,1036.75,634,175,809.00
03/16/2004,09:53,1036.75,1036.75,1036.25,1036.50,477,663,1140.00
03/16/2004,09:54,1036.75,1037.00,1036.00,1036.00,476,1813,2289.00
03/16/2004,09:55,1035.75,1036.25,1035.75,1036.00,895,386,1281.00
03/16/2004,09:56,1036.00,1036.00,1035.00,1035.50,534,2975,3509.00
03/16/2004,09:57,1035.50,1035.50,1034.75,1034.75,363,1541,1904.00
03/16/2004,09:58,1034.75,1035.25,1034.50,1035.25,655,1105,1760.00
03/16/2004,09:59,1035.25,1035.75,1035.00,1035.75,1605,549,2154.00
03/16/2004,10:00,1035.75,1035.75,1035.25,1035.50,1174,632,1806.00
03/16/2004,10:01,1035.50,1035.75,1035.50,1035.75,328,63,391.00
03/16/2004,10:02,1035.50,1035.75,1035.00,1035.00,384,1157,1541.00
03/16/2004,10:03,1035.25,1035.50,1034.75,1035.50,269,464,733.00
03/16/2004,10:04,1035.50,1035.75,1035.00,1035.00,657,1100,1757.00
03/16/2004,10:05,1035.00,1035.50,1034.75,1035.25,555,226,781.00
03/16/2004,10:06,1035.25,1035.50,1035.00,1035.25,629,285,914.00
03/16/2004,10:07,1035.00,1035.75,1035.00,1035.75,572,164,736.00
03/16/2004,10:08,1035.50,1035.75,1035.25,1035.25,16,420,436.00
03/16/2004,10:09,1035.25,1035.50,1035.00,1035.50,265,252,517.00
03/16/2004,10:10,1035.25,1035.50,1035.25,1035.25,114,793,907.00
03/16/2004,10:11,1035.25,1035.50,1035.00,1035.25,61,227,288.00
03/16/2004,10:12,1035.00,1035.50,1035.00,1035.00,400,455,855.00
03/16/2004,10:13,1035.00,1035.50,1035.00,1035.50,200,31,231.00
03/16/2004,10:14,1035.25,1035.50,1034.75,1035.25,412,559,971.00
03/16/2004,10:15,1035.25,1035.75,1035.25,1035.50,573,250,823.00
03/16/2004,10:16,1035.50,1035.75,1035.25,1035.25,186,352,538.00
03/16/2004,10:17,1035.50,1035.50,1035.25,1035.50,60,205,265.00
03/16/2004,10:18,1035.25,1035.25,1034.75,1035.00,142,490,632.00
03/16/2004,10:19,1035.00,1035.50,1034.75,1035.25,515,674,1189.00
03/16/2004,10:20,1035.25,1035.50,1035.25,1035.25,50,419,469.00
03/16/2004,10:21,1035.25,1035.50,1035.25,1035.50,64,276,340.00
03/16/2004,10:22,1035.50,1036.25,1035.25,1036.00,1574,147,1721.00
03/16/2004,10:23,1036.00,1036.25,1035.75,1036.00,621,310,931.00
03/16/2004,10:24,1036.00,1036.50,1036.00,1036.25,833,268,1101.00
03/16/2004,10:25,1036.50,1036.50,1036.25,1036.25,314,135,449.00
03/16/2004,10:26,1036.25,1036.75,1036.00,1036.00,271,317,588.00
03/16/2004,10:27,1036.00,1036.25,1036.00,1036.25,54,32,86.00
03/16/2004,10:28,1036.00,1036.00,1035.50,1035.75,150,781,931.00
03/16/2004,10:29,1035.75,1035.75,1035.50,1035.50,40,257,297.00
03/16/2004,10:30,1035.50,1035.75,1035.50,1035.50,245,14,259.00
03/16/2004,10:31,1035.50,1035.75,1035.50,1035.50,36,222,258.00
03/16/2004,10:32,1035.50,1035.75,1035.00,1035.00,24,565,589.00
03/16/2004,10:33,1035.00,1035.25,1035.00,1035.25,496,291,787.00
03/16/2004,10:34,1035.00,1035.25,1035.00,1035.25,145,62,207.00
03/16/2004,10:35,1035.25,1035.25,1034.75,1034.75,23,1062,1085.00
03/16/2004,10:36,1034.75,1035.50,1034.75,1035.25,606,323,929.00
03/16/2004,10:37,1035.25,1035.50,1034.75,1035.00,200,764,964.00
03/16/2004,10:38,1035.25,1035.75,1035.00,1035.75,701,224,925.00
03/16/2004,10:39,1035.75,1036.00,1035.50,1035.75,1097,171,1268.00
03/16/2004,10:40,1035.75,1035.75,1035.25,1035.75,77,610,687.00
03/16/2004,10:41,1035.50,1035.50,1035.00,1035.25,113,337,450.00
03/16/2004,10:42,1035.25,1035.25,1034.50,1034.50,95,1549,1644.00
03/16/2004,10:43,1034.50,1034.75,1033.50,1034.25,1212,3997,5209.00
03/16/2004,10:44,1034.00,1034.25,1033.75,1033.75,969,1500,2469.00
03/16/2004,10:45,1034.00,1034.00,1033.50,1033.75,468,709,1177.00
03/16/2004,10:46,1033.75,1033.75,1033.25,1033.50,922,829,1751.00
03/16/2004,10:47,1033.75,1034.25,1033.75,1033.75,1745,615,2360.00
03/16/2004,10:48,1033.75,1034.25,1033.50,1034.00,552,913,1465.00
03/16/2004,10:49,1034.00,1034.50,1033.75,1034.25,341,556,897.00
03/16/2004,10:50,1034.00,1034.25,1033.75,1034.00,137,222,359.00
03/16/2004,10:51,1034.00,1034.25,1033.25,1033.75,288,1079,1367.00
03/16/2004,10:52,1033.50,1034.00,1033.50,1033.75,1526,330,1856.00
03/16/2004,10:53,1034.00,1034.50,1033.75,1034.50,1100,158,1258.00
03/16/2004,10:54,1034.50,1035.00,1034.25,1034.75,2077,400,2477.00
03/16/2004,10:55,1034.50,1034.75,1034.50,1034.50,278,424,702.00
03/16/2004,10:56,1034.50,1034.50,1034.00,1034.25,135,455,590.00
03/16/2004,10:57,1034.25,1034.50,1033.75,1034.25,424,470,894.00
03/16/2004,10:58,1034.00,1034.25,1034.00,1034.00,18,274,292.00
03/16/2004,10:59,1034.00,1034.00,1033.75,1034.00,228,413,641.00
03/16/2004,11:00,1034.00,1034.50,1033.75,1034.50,1296,608,1904.00
03/16/2004,11:01,1034.50,1034.50,1034.00,1034.25,464,256,720.00
03/16/2004,11:02,1034.25,1034.25,1033.75,1033.75,42,384,426.00
03/16/2004,11:03,1033.75,1034.00,1033.00,1033.00,520,2370,2890.00
03/16/2004,11:04,1033.00,1033.50,1032.75,1033.50,1016,690,1706.00
03/16/2004,11:05,1033.25,1033.75,1033.25,1033.50,793,66,859.00
03/16/2004,11:06,1033.75,1033.75,1032.75,1033.25,602,1687,2289.00
03/16/2004,11:07,1033.25,1033.50,1033.25,1033.25,199,446,645.00
03/16/2004,11:08,1033.25,1033.50,1033.00,1033.00,107,314,421.00
03/16/2004,11:09,1033.00,1033.25,1032.50,1032.50,279,1201,1480.00
03/16/2004,11:10,1032.50,1032.75,1031.75,1032.00,881,3899,4780.00
03/16/2004,11:11,1032.00,1032.25,1031.75,1031.75,861,827,1688.00
03/16/2004,11:12,1031.75,1032.25,1031.75,1032.00,476,455,931.00
03/16/2004,11:13,1032.00,1032.00,1031.00,1031.25,802,2734,3536.00
03/16/2004,11:14,1031.25,1031.75,1031.00,1031.25,994,2245,3239.00
03/16/2004,11:15,1031.25,1031.75,1031.25,1031.50,1347,686,2033.00
03/16/2004,11:16,1031.75,1031.75,1031.25,1031.50,593,625,1218.00
03/16/2004,11:17,1031.50,1031.75,1031.25,1031.50,193,670,863.00
03/16/2004,11:18,1031.50,1031.75,1031.25,1031.75,252,403,655.00
03/16/2004,11:19,1031.50,1032.00,1031.50,1032.00,1044,129,1173.00
03/16/2004,11:20,1032.00,1032.25,1031.25,1032.00,1168,2427,3595.00
03/16/2004,11:21,1032.00,1032.25,1031.50,1031.75,808,815,1623.00
03/16/2004,11:22,1031.50,1032.00,1031.50,1031.75,248,68,316.00
03/16/2004,11:23,1031.75,1031.75,1031.25,1031.25,48,503,551.00
03/16/2004,11:24,1031.50,1031.50,1030.75,1031.25,635,2570,3205.00
03/16/2004,11:25,1031.25,1031.50,1031.00,1031.25,114,632,746.00
03/16/2004,11:26,1031.25,1031.50,1030.75,1030.75,220,472,692.00
03/16/2004,11:27,1031.00,1032.00,1031.00,1032.00,1559,137,1696.00
03/16/2004,11:28,1031.75,1032.25,1031.75,1032.00,1945,1462,3407.00
03/16/2004,11:29,1032.25,1032.25,1031.75,1031.75,143,505,648.00
03/16/2004,11:30,1031.75,1032.00,1031.50,1032.00,663,861,1524.00
03/16/2004,11:31,1032.00,1032.25,1032.00,1032.00,491,115,606.00
03/16/2004,11:32,1032.00,1032.25,1031.75,1031.75,208,245,453.00
03/16/2004,11:33,1032.00,1032.25,1031.25,1031.50,565,827,1392.00
03/16/2004,11:34,1031.50,1032.25,1031.50,1032.25,790,396,1186.00
03/16/2004,11:35,1032.00,1032.25,1032.00,1032.25,861,22,883.00
03/16/2004,11:36,1032.25,1032.25,1031.75,1032.00,263,206,469.00
03/16/2004,11:37,1032.00,1032.00,1031.75,1031.75,63,5,68.00
03/16/2004,11:38,1031.75,1032.00,1031.50,1031.75,87,349,436.00
03/16/2004,11:39,1031.75,1031.75,1031.25,1031.50,167,986,1153.00
03/16/2004,11:40,1031.25,1031.75,1031.25,1031.50,173,308,481.00
03/16/2004,11:41,1031.50,1031.50,1030.75,1031.25,409,1969,2378.00
03/16/2004,11:42,1031.25,1031.50,1031.00,1031.25,807,360,1167.00
03/16/2004,11:43,1031.50,1032.00,1031.25,1031.50,2089,616,2705.00
03/16/2004,11:44,1031.50,1032.00,1031.50,1031.75,614,64,678.00
03/16/2004,11:45,1031.75,1032.00,1031.50,1032.00,122,13,135.00
03/16/2004,11:46,1031.75,1032.00,1031.50,1031.75,155,179,334.00
03/16/2004,11:47,1031.50,1031.75,1031.50,1031.75,587,7,594.00
03/16/2004,11:48,1031.75,1031.75,1031.50,1031.75,219,21,240.00
03/16/2004,11:49,1031.75,1031.75,1031.50,1031.75,422,2,424.00
03/16/2004,11:50,1031.75,1031.75,1031.25,1031.25,293,362,655.00
03/16/2004,11:51,1031.50,1031.50,1031.00,1031.25,369,699,1068.00
03/16/2004,11:52,1031.25,1031.25,1031.00,1031.00,445,338,783.00
03/16/2004,11:53,1031.25,1031.25,1031.00,1031.25,467,131,598.00
03/16/2004,11:54,1031.00,1031.25,1031.00,1031.00,13,136,149.00
03/16/2004,11:55,1031.00,1031.25,1030.75,1031.00,94,377,471.00
03/16/2004,11:56,1031.00,1031.00,1030.75,1031.00,209,102,311.00
03/16/2004,11:57,1031.00,1031.25,1030.50,1030.75,990,879,1869.00
03/16/2004,11:58,1030.75,1031.00,1030.75,1030.75,138,717,855.00
03/16/2004,11:59,1031.00,1031.25,1030.75,1031.25,1954,330,2284.00
03/16/2004,12:00,1031.00,1031.50,1031.00,1031.25,540,85,625.00
03/16/2004,12:01,1031.25,1031.50,1030.75,1030.75,529,617,1146.00
03/16/2004,12:02,1031.00,1031.25,1031.00,1031.25,216,36,252.00
03/16/2004,12:03,1031.25,1032.00,1031.00,1032.00,2402,106,2508.00
03/16/2004,12:04,1032.00,1032.50,1031.75,1032.50,1996,482,2478.00
03/16/2004,12:05,1032.50,1032.75,1032.25,1032.50,1493,230,1723.00
03/16/2004,12:06,1032.75,1033.00,1032.50,1032.75,591,142,733.00
03/16/2004,12:07,1032.75,1033.25,1032.75,1033.00,754,277,1031.00
03/16/2004,12:08,1033.00,1033.25,1032.75,1033.00,369,679,1048.00
03/16/2004,12:09,1033.00,1033.25,1033.00,1033.00,1026,36,1062.00
03/16/2004,12:10,1033.00,1033.25,1033.00,1033.00,721,127,848.00
03/16/2004,12:11,1033.25,1033.25,1033.00,1033.25,38,419,457.00
03/16/2004,12:12,1033.00,1033.25,1033.00,1033.00,8,44,52.00
03/16/2004,12:13,1033.00,1033.50,1032.75,1033.00,590,499,1089.00
03/16/2004,12:14,1033.00,1033.00,1032.50,1032.50,222,389,611.00
03/16/2004,12:15,1032.50,1033.00,1032.50,1032.75,525,37,562.00
03/16/2004,12:16,1032.75,1033.25,1032.75,1033.00,282,141,423.00
03/16/2004,12:17,1033.00,1033.50,1033.00,1033.25,415,44,459.00
03/16/2004,12:18,1033.50,1033.50,1033.25,1033.50,615,221,836.00
03/16/2004,12:19,1033.50,1034.00,1033.50,1033.75,719,159,878.00
03/16/2004,12:20,1033.50,1033.75,1033.25,1033.50,239,327,566.00
03/16/2004,12:21,1033.50,1034.00,1033.50,1033.75,300,29,329.00
03/16/2004,12:22,1034.00,1034.00,1033.50,1034.00,712,437,1149.00
03/16/2004,12:23,1034.00,1034.25,1033.75,1034.25,727,132,859.00
03/16/2004,12:24,1034.25,1034.25,1034.00,1034.00,841,95,936.00
03/16/2004,12:25,1034.00,1034.25,1034.00,1034.00,26,149,175.00
03/16/2004,12:26,1034.25,1034.50,1033.75,1034.50,2184,486,2670.00
03/16/2004,12:27,1034.50,1034.50,1034.00,1034.00,676,299,975.00
03/16/2004,12:28,1034.25,1034.25,1033.50,1033.75,291,1480,1771.00
03/16/2004,12:29,1033.50,1034.00,1033.50,1034.00,139,142,281.00
03/16/2004,12:30,1033.75,1034.00,1033.75,1034.00,145,30,175.00
03/16/2004,12:31,1034.00,1034.00,1033.50,1033.50,137,284,421.00
03/16/2004,12:32,1033.50,1033.75,1033.50,1033.75,458,13,471.00
03/16/2004,12:33,1033.75,1033.75,1033.50,1033.50,205,22,227.00
03/16/2004,12:34,1033.50,1033.50,1033.25,1033.25,221,591,812.00
03/16/2004,12:35,1033.25,1033.50,1033.00,1033.50,613,574,1187.00
03/16/2004,12:36,1033.50,1033.75,1033.25,1033.50,1045,261,1306.00
03/16/2004,12:37,1033.25,1033.50,1033.25,1033.50,623,269,892.00
03/16/2004,12:38,1033.50,1033.50,1033.00,1033.00,158,279,437.00
03/16/2004,12:39,1033.00,1033.50,1033.00,1033.25,123,124,247.00
03/16/2004,12:40,1033.50,1033.75,1033.25,1033.25,444,113,557.00
03/16/2004,12:41,1033.50,1033.75,1033.25,1033.50,107,44,151.00
03/16/2004,12:42,1033.50,1033.75,1033.50,1033.50,63,115,178.00
03/16/2004,12:43,1033.50,1033.75,1033.50,1033.75,28,11,39.00
03/16/2004,12:44,1033.50,1033.75,1033.50,1033.75,1,22,23.00
03/16/2004,12:45,1033.50,1033.50,1033.25,1033.25,0,315,315.00
03/16/2004,12:46,1033.25,1033.50,1033.00,1033.00,120,288,408.00
03/16/2004,12:47,1033.00,1033.25,1033.00,1033.00,6,88,94.00
03/16/2004,12:48,1033.00,1033.25,1033.00,1033.25,12,17,29.00
03/16/2004,12:49,1033.00,1033.25,1033.00,1033.00,4,67,71.00
03/16/2004,12:50,1033.00,1033.50,1033.00,1033.50,237,60,297.00
03/16/2004,12:51,1033.50,1033.75,1033.25,1033.50,354,34,388.00
03/16/2004,12:52,1033.75,1033.75,1033.25,1033.50,152,142,294.00
03/16/2004,12:53,1033.50,1033.75,1033.25,1033.50,187,40,227.00
03/16/2004,12:54,1033.25,1033.50,1033.00,1033.25,543,842,1385.00
03/16/2004,12:55,1033.25,1033.25,1033.00,1033.25,193,103,296.00
03/16/2004,12:56,1033.25,1033.50,1033.00,1033.25,126,107,233.00
03/16/2004,12:57,1033.50,1033.50,1032.75,1032.75,121,328,449.00
03/16/2004,12:58,1032.75,1033.00,1032.75,1033.00,131,111,242.00
03/16/2004,12:59,1033.00,1033.25,1032.75,1033.00,239,9,248.00
03/16/2004,13:00,1033.25,1033.25,1033.00,1033.00,34,32,66.00
03/16/2004,13:01,1033.00,1033.50,1033.00,1033.25,1047,40,1087.00
03/16/2004,13:02,1033.50,1034.25,1033.50,1034.25,1492,578,2070.00
03/16/2004,13:03,1034.00,1034.25,1034.00,1034.25,1934,170,2104.00
03/16/2004,13:04,1034.25,1035.00,1034.25,1034.75,1943,561,2504.00
03/16/2004,13:05,1034.75,1034.75,1034.50,1034.75,568,38,606.00
03/16/2004,13:06,1034.75,1034.75,1034.25,1034.25,169,431,600.00
03/16/2004,13:07,1034.50,1034.50,1034.00,1034.50,319,304,623.00
03/16/2004,13:08,1034.50,1034.50,1034.00,1034.50,317,445,762.00
03/16/2004,13:09,1034.25,1034.75,1034.25,1034.50,343,16,359.00
03/16/2004,13:10,1034.50,1035.25,1034.50,1034.75,1353,212,1565.00
03/16/2004,13:11,1035.00,1035.00,1034.75,1034.75,716,107,823.00
03/16/2004,13:12,1034.75,1035.00,1034.75,1034.75,249,362,611.00
03/16/2004,13:13,1035.00,1035.25,1034.75,1035.00,368,193,561.00
03/16/2004,13:14,1035.00,1035.25,1034.00,1034.25,153,988,1141.00
03/16/2004,13:15,1034.25,1034.25,1033.00,1033.25,432,1139,1571.00
03/16/2004,13:16,1033.00,1035.25,1033.00,1035.00,1622,634,2256.00
03/16/2004,13:17,1035.00,1038.00,1034.75,1036.00,6628,3204,9832.00
03/16/2004,13:18,1035.75,1036.25,1034.00,1034.75,2525,4076,6601.00
03/16/2004,13:19,1034.75,1034.75,1032.50,1033.25,2959,4843,7802.00
03/16/2004,13:20,1033.00,1033.50,1032.00,1032.25,1976,3526,5502.00
03/16/2004,13:21,1032.25,1032.50,1030.75,1031.50,2406,3737,6143.00
03/16/2004,13:22,1031.50,1034.25,1031.25,1034.00,4145,2172,6317.00
03/16/2004,13:23,1034.00,1034.00,1033.25,1034.00,1721,1687,3408.00
03/16/2004,13:24,1034.00,1035.75,1033.75,1035.50,2820,952,3772.00
03/16/2004,13:25,1035.25,1035.75,1034.25,1034.50,1414,2461,3875.00
03/16/2004,13:26,1034.25,1035.50,1034.25,1035.25,1714,688,2402.00
03/16/2004,13:27,1035.00,1035.50,1034.75,1035.00,616,504,1120.00
03/16/2004,13:28,1035.25,1035.25,1034.25,1034.25,273,1009,1282.00
03/16/2004,13:29,1034.25,1034.50,1032.75,1033.25,1547,1863,3410.00
03/16/2004,13:30,1033.25,1034.50,1033.25,1034.00,807,471,1278.00
03/16/2004,13:31,1034.00,1034.75,1033.75,1034.25,1527,525,2052.00
03/16/2004,13:32,1034.00,1034.25,1033.00,1033.25,476,1475,1951.00
03/16/2004,13:33,1033.25,1033.75,1033.00,1033.00,721,912,1633.00
03/16/2004,13:34,1033.25,1035.00,1033.25,1034.75,3379,1154,4533.00
03/16/2004,13:35,1035.00,1035.00,1033.50,1034.00,472,1143,1615.00
03/16/2004,13:36,1033.75,1034.00,1033.50,1033.75,184,302,486.00
03/16/2004,13:37,1033.50,1034.50,1032.75,1034.50,1206,1648,2854.00
03/16/2004,13:38,1034.25,1034.75,1033.75,1034.75,881,583,1464.00
03/16/2004,13:39,1034.75,1034.75,1033.75,1033.75,153,484,637.00
03/16/2004,13:40,1033.75,1033.75,1032.00,1032.25,958,3260,4218.00
03/16/2004,13:41,1032.00,1032.25,1030.25,1030.50,2037,4906,6943.00
03/16/2004,13:42,1030.50,1030.75,1029.25,1029.75,2804,4469,7273.00
03/16/2004,13:43,1029.75,1029.75,1028.50,1029.00,2270,3691,5961.00
03/16/2004,13:44,1029.25,1030.50,1029.00,1030.25,2596,1438,4034.00
03/16/2004,13:45,1030.25,1030.75,1029.00,1029.25,1953,4117,6070.00
03/16/2004,13:46,1029.00,1029.25,1027.50,1027.50,1950,6005,7955.00
03/16/2004,13:47,1027.75,1027.75,1026.50,1027.00,3201,5609,8810.00
03/16/2004,13:48,1027.00,1027.75,1026.75,1027.50,1709,1960,3669.00
03/16/2004,13:49,1027.25,1028.75,1027.25,1028.75,3137,1026,4163.00
03/16/2004,13:50,1028.75,1029.25,1028.25,1028.50,2414,2538,4952.00
03/16/2004,13:51,1028.50,1030.00,1028.25,1029.75,3009,1130,4139.00
03/16/2004,13:52,1029.75,1030.75,1029.50,1030.75,2622,811,3433.00
03/16/2004,13:53,1030.50,1031.00,1029.75,1030.00,1439,1583,3022.00
03/16/2004,13:54,1030.00,1030.25,1029.25,1029.75,1035,1720,2755.00
03/16/2004,13:55,1029.50,1029.75,1028.00,1029.50,1568,1793,3361.00
03/16/2004,13:56,1029.50,1030.00,1029.00,1029.25,966,1245,2211.00
03/16/2004,13:57,1029.25,1029.75,1028.75,1029.75,974,709,1683.00
03/16/2004,13:58,1029.50,1029.75,1028.25,1028.50,628,2239,2867.00
03/16/2004,13:59,1028.75,1029.00,1027.75,1028.50,830,1007,1837.00
03/16/2004,14:00,1028.50,1028.75,1027.25,1027.50,1132,2568,3700.00
03/16/2004,14:01,1027.50,1028.00,1026.25,1026.75,2496,3600,6096.00
03/16/2004,14:02,1026.75,1027.75,1026.25,1027.00,2205,2052,4257.00
03/16/2004,14:03,1027.00,1027.50,1026.25,1027.00,2065,2465,4530.00
03/16/2004,14:04,1027.25,1027.75,1026.75,1027.75,1246,515,1761.00
03/16/2004,14:05,1027.75,1028.00,1026.75,1027.25,993,1494,2487.00
03/16/2004,14:06,1027.25,1028.25,1027.25,1028.00,1374,555,1929.00
03/16/2004,14:07,1028.00,1028.25,1027.25,1027.50,511,752,1263.00
03/16/2004,14:08,1027.25,1028.00,1026.75,1027.50,1319,1320,2639.00
03/16/2004,14:09,1027.50,1029.00,1027.25,1029.00,2838,843,3681.00
03/16/2004,14:10,1028.75,1029.50,1028.75,1029.00,1343,513,1856.00
03/16/2004,14:11,1029.00,1029.25,1028.00,1029.25,2838,961,3799.00
03/16/2004,14:12,1029.25,1030.50,1029.00,1030.00,3465,1763,5228.00
03/16/2004,14:13,1030.00,1031.25,1030.00,1031.25,2620,694,3314.00
03/16/2004,14:14,1031.25,1031.25,1029.75,1029.75,1080,2189,3269.00
03/16/2004,14:15,1029.75,1030.50,1029.75,1030.25,1205,622,1827.00
03/16/2004,14:16,1030.25,1030.75,1029.50,1030.00,1058,1399,2457.00
03/16/2004,14:17,1029.75,1030.25,1029.50,1030.25,1310,610,1920.00
03/16/2004,14:18,1030.25,1031.75,1030.00,1031.75,4066,895,4961.00
03/16/2004,14:19,1032.00,1032.25,1031.50,1031.75,2315,1598,3913.00
03/16/2004,14:20,1031.75,1031.75,1031.25,1031.75,485,614,1099.00
03/16/2004,14:21,1031.75,1032.75,1031.50,1032.75,2544,900,3444.00
03/16/2004,14:22,1032.75,1032.75,1031.75,1032.00,911,1023,1934.00
03/16/2004,14:23,1032.00,1032.50,1032.00,1032.25,925,184,1109.00
03/16/2004,14:24,1032.50,1032.50,1031.75,1032.25,888,1092,1980.00
03/16/2004,14:25,1032.25,1033.00,1032.00,1032.75,1593,971,2564.00
03/16/2004,14:26,1032.75,1033.50,1032.25,1032.50,2834,1998,4832.00
03/16/2004,14:27,1032.50,1033.00,1032.25,1032.50,388,353,741.00
03/16/2004,14:28,1032.50,1032.75,1032.00,1032.75,740,1913,2653.00
03/16/2004,14:29,1032.50,1032.75,1032.00,1032.00,382,707,1089.00
03/16/2004,14:30,1032.25,1032.25,1031.50,1032.00,1009,2091,3100.00
03/16/2004,14:31,1032.00,1032.75,1032.00,1032.50,1345,958,2303.00
03/16/2004,14:32,1032.50,1033.25,1032.25,1033.25,1195,236,1431.00
03/16/2004,14:33,1033.00,1033.75,1033.00,1033.00,1689,1516,3205.00
03/16/2004,14:34,1033.25,1033.75,1032.75,1033.00,1041,1271,2312.00
03/16/2004,14:35,1033.25,1033.50,1032.50,1032.75,780,673,1453.00
03/16/2004,14:36,1032.75,1033.25,1032.50,1033.00,459,701,1160.00
03/16/2004,14:37,1033.00,1033.00,1032.50,1032.75,236,394,630.00
03/16/2004,14:38,1032.75,1033.25,1032.00,1033.25,2422,1715,4137.00
03/16/2004,14:39,1033.25,1034.25,1032.75,1034.00,3051,1471,4522.00
03/16/2004,14:40,1034.00,1035.00,1033.75,1034.50,3448,1522,4970.00
03/16/2004,14:41,1034.75,1036.00,1034.75,1036.00,5489,1763,7252.00
03/16/2004,14:42,1036.00,1036.75,1035.75,1036.50,3334,2405,5739.00
03/16/2004,14:43,1036.75,1036.75,1035.75,1036.25,1040,1259,2299.00
03/16/2004,14:44,1036.25,1036.75,1036.00,1036.50,1653,1278,2931.00
03/16/2004,14:45,1036.50,1036.75,1035.75,1035.75,702,1110,1812.00
03/16/2004,14:46,1035.75,1036.75,1035.75,1036.25,3040,1737,4777.00
03/16/2004,14:47,1036.25,1037.00,1035.75,1035.75,2026,2530,4556.00
03/16/2004,14:48,1035.75,1037.00,1035.50,1037.00,3156,866,4022.00
03/16/2004,14:49,1036.75,1037.25,1036.25,1036.50,2091,1629,3720.00
03/16/2004,14:50,1036.75,1037.00,1036.25,1036.50,1068,928,1996.00
03/16/2004,14:51,1036.75,1036.75,1036.25,1036.75,862,923,1785.00
03/16/2004,14:52,1036.75,1037.00,1036.00,1036.00,651,1961,2612.00
03/16/2004,14:53,1036.25,1036.25,1035.50,1036.00,435,1306,1741.00
03/16/2004,14:54,1035.75,1036.00,1035.25,1035.25,141,1063,1204.00
03/16/2004,14:55,1035.50,1036.00,1035.25,1035.75,1337,826,2163.00
03/16/2004,14:56,1035.75,1036.25,1035.50,1035.75,1573,2095,3668.00
03/16/2004,14:57,1035.75,1035.75,1035.00,1035.00,417,1406,1823.00
03/16/2004,14:58,1035.00,1035.50,1034.75,1035.25,1844,1565,3409.00
03/16/2004,14:59,1035.50,1035.50,1035.00,1035.00,1686,1124,2810.00
03/16/2004,15:00,1035.00,1035.50,1034.75,1035.00,3140,1707,4847.00
03/16/2004,15:01,1035.00,1035.00,1034.25,1034.75,2151,4952,7103.00
03/16/2004,15:02,1034.75,1035.00,1034.25,1034.50,1262,2075,3337.00
03/16/2004,15:03,1034.50,1034.75,1034.25,1034.50,701,509,1210.00
03/16/2004,15:04,1034.75,1034.75,1034.25,1034.75,614,555,1169.00
03/16/2004,15:05,1034.75,1035.00,1034.50,1034.75,955,388,1343.00
03/16/2004,15:06,1034.75,1035.00,1034.50,1035.00,741,557,1298.00
03/16/2004,15:07,1034.75,1035.75,1034.75,1035.25,3644,434,4078.00
03/16/2004,15:08,1035.25,1035.50,1035.00,1035.25,857,779,1636.00
03/16/2004,15:09,1035.25,1035.75,1035.25,1035.50,595,124,719.00
03/16/2004,15:10,1035.50,1035.75,1035.25,1035.50,40,1307,1347.00
03/16/2004,15:11,1035.50,1035.50,1035.00,1035.50,755,1310,2065.00
03/16/2004,15:12,1035.25,1035.75,1035.25,1035.50,1193,929,2122.00
03/16/2004,15:13,1035.50,1035.50,1035.25,1035.25,167,239,406.00
03/16/2004,15:14,1035.50,1035.50,1035.00,1035.25,1160,889,2049.00
03/16/2004,15:15,1035.25,1035.75,1035.00,1035.75,2729,3004,5733.00
03/16/2004,15:16,1035.75,1035.75,1035.75,1035.75,6,0,6.00
03/16/2004,15:31,1035.50,1035.75,1035.50,1035.50,10,137,147.00
03/16/2004,15:32,1035.50,1035.75,1035.50,1035.75,26,14,40.00
03/16/2004,15:33,1035.50,1035.75,1035.50,1035.75,103,2,105.00
03/16/2004,15:34,1035.75,1035.75,1035.50,1035.75,14,95,109.00
03/16/2004,15:35,1035.50,1035.75,1035.50,1035.75,8,3,11.00
03/16/2004,15:36,1035.75,1036.00,1035.75,1035.75,147,53,200.00
03/16/2004,15:37,1035.75,1036.00,1035.75,1035.75,7,45,52.00
03/16/2004,15:38,1035.75,1036.00,1035.75,1036.00,27,63,90.00
03/16/2004,15:39,1035.75,1036.00,1035.75,1035.75,2,49,51.00
03/16/2004,15:40,1035.75,1035.75,1035.75,1035.75,0,3,3.00
03/16/2004,15:41,1035.75,1035.75,1035.75,1035.75,0,10,10.00
03/16/2004,15:42,1035.75,1035.75,1035.50,1035.75,2,3,5.00
03/16/2004,15:43,1035.75,1036.00,1035.75,1036.00,603,1,604.00
03/16/2004,15:44,1035.75,1035.75,1035.75,1035.75,0,92,92.00
03/16/2004,15:45,1035.50,1035.50,1035.50,1035.50,0,107,107.00
03/16/2004,15:46,1035.75,1035.75,1035.50,1035.50,50,100,150.00
03/16/2004,15:47,1035.50,1035.50,1035.50,1035.50,0,2,2.00
03/16/2004,15:48,1035.75,1035.75,1035.50,1035.75,34,100,134.00
03/16/2004,15:49,1035.75,1035.75,1035.50,1035.50,32,1,33.00
03/16/2004,15:50,1035.50,1035.75,1035.50,1035.50,2,114,116.00
03/16/2004,15:51,1035.50,1035.50,1035.50,1035.50,0,8,8.00
03/16/2004,15:52,1035.50,1035.50,1035.25,1035.50,1,12,13.00
03/16/2004,15:53,1035.50,1035.50,1035.50,1035.50,6,0,6.00
03/16/2004,15:54,1035.75,1035.75,1035.50,1035.75,57,18,75.00
03/16/2004,15:57,1035.75,1035.75,1035.75,1035.75,11,0,11.00
03/16/2004,15:58,1035.75,1035.75,1034.75,1035.00,179,608,787.00
03/16/2004,15:59,1035.00,1035.00,1034.75,1035.00,108,10,118.00
03/16/2004,16:00,1035.00,1035.00,1034.75,1034.75,15,3,18.00
03/16/2004,17:01,1035.25,1035.25,1035.25,1035.25,0,25,25.00
03/16/2004,17:04,1035.25,1035.25,1035.00,1035.25,3,29,32.00
03/16/2004,17:05,1035.25,1035.25,1035.25,1035.25,25,0,25.00
03/16/2004,17:06,1035.25,1035.25,1035.00,1035.00,1,1,2.00
03/16/2004,17:07,1035.00,1035.00,1035.00,1035.00,0,1,1.00
03/16/2004,17:08,1035.25,1035.25,1035.25,1035.25,3,0,3.00
03/16/2004,17:12,1035.00,1035.00,1035.00,1035.00,0,7,7.00
03/16/2004,17:13,1035.00,1035.00,1035.00,1035.00,0,13,13.00
03/16/2004,17:14,1035.25,1035.25,1035.00,1035.00,15,10,25.00
03/16/2004,17:16,1034.75,1035.00,1034.75,1035.00,1,40,41.00
03/16/2004,17:17,1035.00,1035.00,1035.00,1035.00,4,0,4.00
03/16/2004,17:19,1034.75,1034.75,1034.75,1034.75,0,1,1.00
03/16/2004,17:25,1035.00,1035.00,1035.00,1035.00,1,0,1.00
03/16/2004,17:28,1035.00,1035.00,1035.00,1035.00,10,0,10.00
03/16/2004,17:30,1035.25,1035.25,1035.00,1035.00,1,4,5.00
03/16/2004,17:31,1035.25,1035.25,1035.25,1035.25,48,0,48.00
03/16/2004,17:32,1035.25,1035.25,1035.25,1035.25,2,0,2.00
03/16/2004,17:35,1035.50,1035.50,1035.50,1035.50,1,0,1.00
03/16/2004,17:38,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/16/2004,17:41,1035.25,1035.25,1035.25,1035.25,0,45,45.00
03/16/2004,17:42,1035.25,1035.25,1035.25,1035.25,0,10,10.00
03/16/2004,17:43,1035.25,1035.25,1035.25,1035.25,0,8,8.00
03/16/2004,17:46,1035.25,1035.25,1035.25,1035.25,0,4,4.00
03/16/2004,17:47,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,17:48,1035.50,1035.50,1035.25,1035.25,1,5,6.00
03/16/2004,17:49,1035.25,1035.25,1035.25,1035.25,0,2,2.00
03/16/2004,17:52,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,17:53,1035.25,1035.50,1035.25,1035.25,1,11,12.00
03/16/2004,17:55,1035.25,1035.25,1035.25,1035.25,0,5,5.00
03/16/2004,17:56,1035.25,1035.25,1035.25,1035.25,0,5,5.00
03/16/2004,17:59,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/16/2004,18:01,1035.25,1035.25,1035.25,1035.25,0,13,13.00
03/16/2004,18:03,1035.25,1035.25,1035.25,1035.25,0,5,5.00
03/16/2004,18:04,1035.00,1035.00,1035.00,1035.00,0,20,20.00
03/16/2004,18:05,1035.25,1035.25,1035.25,1035.25,15,0,15.00
03/16/2004,18:09,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/16/2004,18:10,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/16/2004,18:12,1035.25,1035.50,1035.25,1035.50,2,0,2.00
03/16/2004,18:14,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,18:15,1035.00,1035.25,1035.00,1035.25,5,2,7.00
03/16/2004,18:16,1035.25,1035.25,1035.25,1035.25,7,0,7.00
03/16/2004,18:20,1035.00,1035.00,1035.00,1035.00,0,7,7.00
03/16/2004,18:21,1035.00,1035.00,1035.00,1035.00,0,3,3.00
03/16/2004,18:22,1035.25,1035.25,1035.25,1035.25,10,0,10.00
03/16/2004,18:24,1035.25,1035.50,1035.25,1035.50,40,0,40.00
03/16/2004,18:26,1035.50,1035.50,1035.25,1035.25,10,5,15.00
03/16/2004,18:27,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,18:28,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,18:30,1035.50,1035.50,1035.50,1035.50,16,0,16.00
03/16/2004,18:31,1035.50,1035.50,1035.50,1035.50,10,0,10.00
03/16/2004,18:32,1035.50,1035.50,1035.50,1035.50,2,0,2.00
03/16/2004,18:33,1035.75,1035.75,1035.75,1035.75,35,0,35.00
03/16/2004,18:34,1036.00,1036.00,1035.75,1035.75,5,3,8.00
03/16/2004,18:35,1035.75,1035.75,1035.75,1035.75,0,2,2.00
03/16/2004,18:36,1035.75,1035.75,1035.75,1035.75,0,3,3.00
03/16/2004,18:37,1036.00,1036.00,1036.00,1036.00,50,0,50.00
03/16/2004,18:41,1036.00,1036.00,1036.00,1036.00,1,0,1.00
03/16/2004,18:42,1036.00,1036.00,1036.00,1036.00,2,0,2.00
03/16/2004,18:45,1036.00,1036.00,1036.00,1036.00,10,0,10.00
03/16/2004,18:46,1035.75,1036.00,1035.75,1036.00,1,2,3.00
03/16/2004,18:47,1035.75,1035.75,1035.50,1035.50,0,5,5.00
03/16/2004,18:48,1035.75,1035.75,1035.75,1035.75,13,0,13.00
03/16/2004,18:51,1035.75,1035.75,1035.75,1035.75,1,0,1.00
03/16/2004,18:53,1035.75,1035.75,1035.75,1035.75,13,0,13.00
03/16/2004,18:54,1035.75,1035.75,1035.75,1035.75,1,0,1.00
03/16/2004,18:55,1036.00,1036.00,1035.75,1035.75,1,2,3.00
03/16/2004,18:57,1035.75,1036.00,1035.75,1035.75,1,30,31.00
03/16/2004,18:58,1035.75,1035.75,1035.75,1035.75,0,10,10.00
03/16/2004,18:59,1035.50,1035.50,1035.50,1035.50,0,1,1.00
03/16/2004,19:01,1035.75,1035.75,1035.75,1035.75,5,0,5.00
03/16/2004,19:03,1035.75,1035.75,1035.75,1035.75,1,0,1.00
03/16/2004,19:12,1035.75,1035.75,1035.50,1035.50,2,16,18.00
03/16/2004,19:13,1035.50,1035.50,1035.50,1035.50,0,11,11.00
03/16/2004,19:14,1035.50,1035.50,1035.50,1035.50,0,25,25.00
03/16/2004,19:15,1035.75,1035.75,1035.75,1035.75,35,0,35.00
03/16/2004,19:16,1035.50,1035.50,1035.25,1035.25,0,68,68.00
03/16/2004,19:17,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/16/2004,19:18,1035.50,1035.50,1035.50,1035.50,1,0,1.00
03/16/2004,19:20,1035.50,1035.75,1035.50,1035.75,40,0,40.00
03/16/2004,19:21,1035.50,1035.50,1035.50,1035.50,0,32,32.00
03/16/2004,19:23,1035.50,1035.50,1035.50,1035.50,0,2,2.00
03/16/2004,19:24,1035.50,1035.50,1035.50,1035.50,0,6,6.00
03/16/2004,19:26,1035.50,1035.50,1035.50,1035.50,0,15,15.00
03/16/2004,19:27,1035.50,1035.50,1035.50,1035.50,0,5,5.00
03/16/2004,19:32,1035.50,1035.50,1035.50,1035.50,0,1,1.00
03/16/2004,19:33,1035.25,1035.25,1035.25,1035.25,0,14,14.00
03/16/2004,19:34,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,19:36,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,19:37,1035.25,1035.25,1035.25,1035.25,0,50,50.00
03/16/2004,19:38,1035.00,1035.00,1035.00,1035.00,0,3,3.00
03/16/2004,19:39,1035.25,1035.25,1035.25,1035.25,30,0,30.00
03/16/2004,19:41,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/16/2004,19:42,1035.25,1035.25,1035.25,1035.25,14,0,14.00
03/16/2004,19:43,1035.25,1035.25,1035.25,1035.25,4,0,4.00
03/16/2004,19:44,1035.00,1035.00,1035.00,1035.00,0,26,26.00
03/16/2004,19:45,1035.25,1035.25,1035.00,1035.00,15,10,25.00
03/16/2004,19:46,1035.25,1035.25,1035.25,1035.25,6,0,6.00
03/16/2004,19:48,1035.25,1035.25,1035.25,1035.25,12,0,12.00
03/16/2004,19:49,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/16/2004,19:52,1035.50,1035.50,1035.50,1035.50,25,0,25.00
03/16/2004,19:54,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,19:55,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,19:56,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:00,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:01,1035.50,1035.50,1035.50,1035.50,2,0,2.00
03/16/2004,20:03,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:05,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:06,1035.25,1035.25,1035.25,1035.25,0,16,16.00
03/16/2004,20:07,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:08,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:12,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:13,1035.25,1035.25,1035.25,1035.25,0,2,2.00
03/16/2004,20:16,1035.25,1035.25,1035.00,1035.00,0,4,4.00
03/16/2004,20:20,1035.25,1035.25,1035.25,1035.25,10,0,10.00
03/16/2004,20:21,1035.25,1035.25,1035.25,1035.25,20,0,20.00
03/16/2004,20:22,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/16/2004,20:23,1035.25,1035.25,1035.25,1035.25,10,0,10.00
03/16/2004,20:24,1035.25,1035.25,1035.25,1035.25,6,0,6.00
03/16/2004,20:25,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/16/2004,20:29,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/16/2004,20:33,1035.25,1035.25,1035.25,1035.25,5,0,5.00
03/16/2004,20:38,1035.25,1035.25,1035.25,1035.25,50,0,50.00
03/16/2004,20:39,1035.25,1035.25,1035.25,1035.25,2,0,2.00
03/16/2004,20:41,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/16/2004,20:44,1035.50,1035.50,1035.50,1035.50,1,0,1.00
03/16/2004,20:45,1035.50,1035.50,1035.50,1035.50,3,0,3.00
03/16/2004,20:51,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:53,1035.25,1035.25,1035.25,1035.25,0,18,18.00
03/16/2004,20:54,1035.25,1035.25,1035.25,1035.25,0,36,36.00
03/16/2004,20:55,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,20:58,1035.25,1035.25,1035.25,1035.25,0,4,4.00
03/16/2004,21:00,1035.25,1035.25,1035.25,1035.25,0,2,2.00
03/16/2004,21:03,1035.25,1035.25,1035.25,1035.25,0,18,18.00
03/16/2004,21:06,1035.50,1035.50,1035.50,1035.50,70,0,70.00
03/16/2004,21:09,1035.50,1035.50,1035.50,1035.50,26,0,26.00
03/16/2004,21:10,1035.50,1035.50,1035.50,1035.50,10,0,10.00
03/16/2004,21:11,1035.50,1035.75,1035.50,1035.75,12,0,12.00
03/16/2004,21:13,1035.50,1035.50,1035.50,1035.50,0,5,5.00
03/16/2004,21:14,1035.75,1036.00,1035.75,1036.00,79,0,79.00
03/16/2004,21:15,1035.75,1035.75,1035.75,1035.75,0,5,5.00
03/16/2004,21:16,1035.75,1035.75,1035.75,1035.75,0,1,1.00
03/16/2004,21:17,1035.50,1035.50,1035.50,1035.50,0,10,10.00
03/16/2004,21:18,1035.25,1035.50,1035.25,1035.25,10,20,30.00
03/16/2004,21:19,1035.25,1035.50,1035.25,1035.50,2,13,15.00
03/16/2004,21:20,1035.25,1035.50,1035.25,1035.50,5,17,22.00
03/16/2004,21:23,1035.50,1035.50,1035.50,1035.50,17,0,17.00
03/16/2004,21:24,1035.50,1035.50,1035.50,1035.50,1,0,1.00
03/16/2004,21:25,1035.50,1035.50,1035.50,1035.50,6,0,6.00
03/16/2004,21:27,1035.50,1035.50,1035.50,1035.50,11,0,11.00
03/16/2004,21:32,1035.50,1035.50,1035.25,1035.25,10,1,11.00
03/16/2004,21:34,1035.50,1035.50,1035.50,1035.50,2,0,2.00
03/16/2004,21:35,1035.50,1035.50,1035.25,1035.50,15,1,16.00
03/16/2004,21:42,1035.50,1035.50,1035.50,1035.50,5,0,5.00
03/16/2004,21:48,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/16/2004,21:52,1035.50,1035.50,1035.50,1035.50,4,0,4.00
03/16/2004,21:57,1035.50,1035.50,1035.50,1035.50,1,0,1.00
03/16/2004,21:58,1035.75,1035.75,1035.75,1035.75,2,0,2.00
03/16/2004,22:00,1035.75,1035.75,1035.75,1035.75,2,0,2.00
03/16/2004,22:01,1035.50,1035.75,1035.50,1035.75,17,1,18.00
03/16/2004,22:02,1035.75,1035.75,1035.75,1035.75,15,0,15.00
03/16/2004,22:03,1035.75,1035.75,1035.75,1035.75,36,0,36.00
03/16/2004,22:04,1035.75,1035.75,1035.75,1035.75,7,0,7.00
03/16/2004,22:05,1035.75,1035.75,1035.75,1035.75,3,0,3.00
03/16/2004,22:09,1035.75,1035.75,1035.75,1035.75,1,0,1.00
03/16/2004,22:11,1035.75,1035.75,1035.75,1035.75,3,0,3.00
03/16/2004,22:13,1036.00,1036.00,1036.00,1036.00,125,0,125.00
03/16/2004,22:14,1036.00,1036.00,1036.00,1036.00,1,0,1.00
03/16/2004,22:17,1035.75,1035.75,1035.75,1035.75,0,1,1.00
03/16/2004,22:18,1035.75,1035.75,1035.75,1035.75,0,1,1.00
03/16/2004,22:19,1036.00,1036.00,1036.00,1036.00,5,0,5.00
03/16/2004,22:23,1036.00,1036.00,1036.00,1036.00,5,0,5.00
03/16/2004,22:25,1036.00,1036.00,1036.00,1036.00,5,0,5.00
03/16/2004,22:27,1036.00,1036.25,1036.00,1036.25,49,0,49.00
03/16/2004,22:29,1036.25,1036.25,1036.25,1036.25,3,0,3.00
03/16/2004,22:30,1036.00,1036.00,1036.00,1036.00,0,2,2.00
03/16/2004,22:37,1036.00,1036.25,1036.00,1036.25,1,3,4.00
03/16/2004,22:38,1036.25,1036.25,1036.25,1036.25,1,0,1.00
03/16/2004,22:41,1036.25,1036.25,1036.25,1036.25,2,0,2.00
03/16/2004,22:45,1036.25,1036.50,1036.25,1036.50,93,0,93.00
03/16/2004,22:46,1036.50,1036.50,1036.50,1036.50,1,0,1.00
03/16/2004,22:48,1036.50,1036.50,1036.50,1036.50,1,0,1.00
03/16/2004,22:50,1036.50,1036.50,1036.50,1036.50,45,0,45.00
03/16/2004,22:51,1036.50,1036.50,1036.50,1036.50,10,0,10.00
03/16/2004,23:00,1036.75,1036.75,1036.75,1036.75,5,0,5.00
03/16/2004,23:04,1036.75,1036.75,1036.75,1036.75,4,0,4.00
03/16/2004,23:05,1036.75,1036.75,1036.75,1036.75,4,0,4.00
03/16/2004,23:07,1036.50,1036.50,1036.50,1036.50,0,27,27.00
03/16/2004,23:10,1036.50,1036.75,1036.50,1036.75,1,1,2.00
03/16/2004,23:14,1036.25,1036.25,1036.25,1036.25,0,11,11.00
03/16/2004,23:15,1036.25,1036.25,1036.25,1036.25,0,8,8.00
03/16/2004,23:16,1036.25,1036.25,1036.25,1036.25,0,22,22.00
03/16/2004,23:21,1036.25,1036.25,1036.25,1036.25,0,2,2.00
03/16/2004,23:25,1036.25,1036.25,1036.25,1036.25,0,2,2.00
03/16/2004,23:26,1036.25,1036.25,1036.25,1036.25,0,1,1.00
03/16/2004,23:27,1036.25,1036.25,1036.25,1036.25,0,2,2.00
03/16/2004,23:28,1036.50,1036.50,1036.50,1036.50,4,0,4.00
03/16/2004,23:31,1036.50,1036.75,1036.50,1036.75,3,0,3.00
03/16/2004,23:34,1036.75,1036.75,1036.75,1036.75,2,0,2.00
03/16/2004,23:38,1036.75,1036.75,1036.75,1036.75,1,0,1.00
03/16/2004,23:40,1036.75,1036.75,1036.75,1036.75,2,0,2.00
03/16/2004,23:42,1036.75,1036.75,1036.75,1036.75,5,0,5.00
03/16/2004,23:43,1036.75,1036.75,1036.75,1036.75,35,0,35.00
03/16/2004,23:44,1037.00,1037.00,1036.75,1036.75,7,10,17.00
03/16/2004,23:45,1037.00,1037.00,1037.00,1037.00,59,0,59.00
03/16/2004,23:47,1037.00,1037.00,1037.00,1037.00,1,0,1.00
03/16/2004,23:48,1037.00,1037.00,1037.00,1037.00,1,0,1.00
03/16/2004,23:50,1037.00,1037.00,1037.00,1037.00,5,0,5.00
03/16/2004,23:51,1037.00,1037.00,1037.00,1037.00,11,0,11.00
03/16/2004,23:52,1037.00,1037.25,1037.00,1037.25,17,0,17.00
03/16/2004,23:54,1037.00,1037.25,1037.00,1037.25,3,1,4.00
03/16/2004,23:55,1037.25,1037.25,1037.25,1037.25,28,0,28.00
03/16/2004,23:56,1037.25,1037.25,1037.25,1037.25,2,0,2.00
03/16/2004,23:57,1037.25,1037.25,1037.25,1037.25,5,0,5.00
03/17/2004,00:06,1037.00,1037.00,1037.00,1037.00,0,1,1.00
03/17/2004,00:10,1037.25,1037.25,1037.25,1037.25,20,0,20.00
03/17/2004,00:11,1037.25,1037.25,1037.25,1037.25,5,0,5.00
03/17/2004,00:12,1037.25,1037.25,1037.25,1037.25,4,0,4.00
03/17/2004,00:15,1037.25,1037.25,1037.25,1037.25,1,0,1.00
03/17/2004,00:19,1037.00,1037.00,1037.00,1037.00,0,1,1.00
03/17/2004,00:20,1037.00,1037.00,1037.00,1037.00,0,4,4.00
03/17/2004,00:22,1037.00,1037.00,1037.00,1037.00,0,1,1.00
03/17/2004,00:26,1037.00,1037.00,1037.00,1037.00,0,10,10.00
03/17/2004,00:33,1037.00,1037.00,1037.00,1037.00,0,1,1.00
03/17/2004,00:35,1037.25,1037.25,1037.25,1037.25,1,0,1.00
03/17/2004,00:37,1037.00,1037.00,1037.00,1037.00,0,4,4.00
03/17/2004,00:40,1037.00,1037.00,1037.00,1037.00,0,5,5.00
03/17/2004,00:45,1037.25,1037.25,1037.25,1037.25,23,0,23.00
03/17/2004,00:51,1037.50,1037.75,1037.50,1037.50,70,11,81.00
03/17/2004,00:53,1037.25,1037.50,1037.25,1037.50,8,3,11.00
03/17/2004,00:54,1037.50,1037.50,1037.50,1037.50,14,0,14.00
03/17/2004,00:55,1037.50,1037.50,1037.50,1037.50,6,0,6.00
03/17/2004,00:57,1037.75,1037.75,1037.25,1037.25,13,1,14.00
03/17/2004,00:58,1037.50,1037.50,1037.50,1037.50,1,0,1.00
03/17/2004,01:00,1037.50,1037.50,1037.50,1037.50,1,0,1.00
03/17/2004,01:01,1037.50,1037.50,1037.50,1037.50,2,0,2.00
03/17/2004,01:04,1037.50,1037.50,1037.25,1037.25,1,15,16.00
03/17/2004,01:05,1037.25,1037.25,1037.25,1037.25,0,13,13.00
03/17/2004,01:10,1037.00,1037.00,1037.00,1037.00,0,2,2.00
03/17/2004,01:12,1037.00,1037.00,1037.00,1037.00,0,17,17.00
03/17/2004,01:15,1036.75,1036.75,1036.75,1036.75,0,2,2.00
03/17/2004,01:17,1037.00,1037.00,1037.00,1037.00,1,0,1.00
03/17/2004,01:19,1037.00,1037.00,1037.00,1037.00,1,0,1.00
03/17/2004,01:21,1037.00,1037.00,1037.00,1037.00,9,0,9.00
03/17/2004,01:22,1036.75,1036.75,1036.75,1036.75,0,1,1.00
03/17/2004,01:23,1036.75,1037.00,1036.75,1037.00,9,1,10.00
03/17/2004,01:25,1037.00,1037.00,1037.00,1037.00,19,0,19.00
03/17/2004,01:31,1037.25,1037.50,1037.25,1037.50,17,0,17.00
03/17/2004,01:33,1037.50,1037.50,1037.50,1037.50,19,0,19.00
03/17/2004,01:35,1037.75,1037.75,1037.50,1037.75,30,1,31.00
03/17/2004,01:39,1037.75,1037.75,1037.75,1037.75,106,0,106.00
03/17/2004,01:40,1037.75,1038.00,1037.75,1038.00,13,0,13.00
03/17/2004,01:41,1038.00,1038.00,1038.00,1038.00,46,0,46.00
03/17/2004,01:42,1038.25,1038.25,1038.00,1038.00,31,14,45.00
03/17/2004,01:43,1038.00,1038.00,1038.00,1038.00,0,3,3.00
03/17/2004,01:44,1038.00,1038.25,1038.00,1038.25,69,2,71.00
03/17/2004,01:45,1038.25,1038.75,1038.25,1038.75,246,20,266.00
03/17/2004,01:46,1038.50,1038.50,1038.50,1038.50,0,1,1.00
03/17/2004,01:47,1038.50,1038.50,1038.50,1038.50,0,41,41.00
03/17/2004,01:48,1038.50,1039.00,1038.50,1038.75,202,41,243.00
03/17/2004,01:49,1038.75,1039.25,1038.75,1039.00,21,36,57.00
03/17/2004,01:50,1039.00,1039.00,1039.00,1039.00,0,12,12.00
03/17/2004,01:51,1038.75,1039.00,1038.75,1039.00,16,4,20.00
03/17/2004,01:52,1039.00,1039.00,1039.00,1039.00,16,0,16.00
03/17/2004,01:53,1039.00,1039.25,1039.00,1039.25,26,0,26.00
03/17/2004,01:54,1039.25,1039.25,1039.00,1039.00,6,160,166.00
03/17/2004,01:55,1039.00,1039.25,1039.00,1039.25,1,21,22.00
03/17/2004,01:56,1039.00,1039.00,1039.00,1039.00,0,37,37.00
03/17/2004,01:57,1039.00,1039.00,1039.00,1039.00,0,20,20.00
03/17/2004,01:58,1039.00,1039.00,1039.00,1039.00,0,12,12.00
03/17/2004,01:59,1039.00,1039.25,1038.75,1039.25,63,21,84.00
03/17/2004,02:00,1039.25,1039.50,1039.25,1039.25,86,66,152.00
03/17/2004,02:01,1039.00,1039.00,1038.75,1038.75,3,108,111.00
03/17/2004,02:02,1039.00,1039.00,1038.25,1038.50,154,141,295.00
03/17/2004,02:03,1038.50,1038.75,1038.50,1038.75,39,48,87.00
03/17/2004,02:04,1038.75,1039.25,1038.75,1039.25,65,31,96.00
03/17/2004,02:05,1039.25,1039.25,1039.25,1039.25,44,0,44.00
03/17/2004,02:06,1039.25,1039.75,1039.25,1039.50,61,55,116.00
03/17/2004,02:07,1039.50,1039.50,1039.25,1039.25,0,78,78.00
03/17/2004,02:08,1039.25,1039.25,1039.00,1039.00,0,33,33.00
03/17/2004,02:09,1039.25,1039.25,1039.00,1039.00,19,8,27.00
03/17/2004,02:10,1039.25,1039.25,1039.25,1039.25,13,0,13.00
03/17/2004,02:11,1039.00,1039.00,1038.50,1038.50,13,149,162.00
03/17/2004,02:12,1038.50,1038.75,1038.50,1038.50,50,35,85.00
03/17/2004,02:13,1038.50,1038.75,1038.50,1038.75,28,1,29.00
03/17/2004,02:14,1039.00,1039.00,1039.00,1039.00,138,0,138.00
03/17/2004,02:15,1038.75,1039.00,1038.75,1038.75,15,38,53.00
03/17/2004,02:16,1038.50,1038.75,1038.25,1038.75,58,58,116.00
03/17/2004,02:17,1039.00,1039.00,1038.75,1039.00,76,5,81.00
03/17/2004,02:18,1039.00,1039.00,1038.75,1038.75,25,16,41.00
03/17/2004,02:19,1038.75,1039.00,1038.50,1038.50,1,59,60.00
03/17/2004,02:20,1038.50,1038.75,1038.50,1038.50,10,44,54.00
03/17/2004,02:21,1038.75,1038.75,1038.50,1038.50,23,52,75.00
03/17/2004,02:22,1038.50,1038.50,1038.25,1038.25,0,31,31.00
03/17/2004,02:23,1038.50,1038.50,1038.50,1038.50,41,0,41.00
03/17/2004,02:24,1038.50,1038.50,1038.50,1038.50,7,0,7.00
03/17/2004,02:25,1038.50,1038.75,1038.50,1038.50,30,68,98.00
03/17/2004,02:26,1038.25,1038.25,1038.00,1038.00,1,64,65.00
03/17/2004,02:27,1038.00,1038.25,1038.00,1038.25,1,17,18.00
03/17/2004,02:28,1038.00,1038.00,1038.00,1038.00,0,18,18.00
03/17/2004,02:29,1038.25,1038.25,1038.25,1038.25,38,0,38.00
03/17/2004,02:30,1038.00,1038.00,1037.75,1037.75,20,51,71.00
03/17/2004,02:31,1038.00,1038.25,1038.00,1038.25,23,0,23.00
03/17/2004,02:32,1038.25,1038.25,1038.00,1038.00,2,22,24.00
03/17/2004,02:33,1038.00,1038.25,1038.00,1038.00,1,5,6.00
03/17/2004,02:34,1038.25,1038.25,1038.25,1038.25,13,0,13.00
03/17/2004,02:35,1038.25,1038.25,1038.25,1038.25,15,0,15.00
03/17/2004,02:36,1038.25,1038.25,1038.25,1038.25,12,0,12.00
03/17/2004,02:37,1038.25,1038.25,1038.25,1038.25,14,0,14.00
03/17/2004,02:38,1038.25,1038.25,1038.25,1038.25,15,0,15.00
03/17/2004,02:39,1038.00,1038.25,1038.00,1038.25,2,1,3.00
03/17/2004,02:40,1038.25,1038.50,1038.25,1038.50,49,0,49.00
03/17/2004,02:42,1038.50,1038.75,1038.50,1038.50,54,7,61.00
03/17/2004,02:43,1038.50,1038.50,1038.50,1038.50,0,4,4.00
03/17/2004,02:44,1038.75,1039.00,1038.75,1039.00,63,0,63.00
03/17/2004,02:45,1039.00,1039.25,1039.00,1039.25,59,0,59.00
03/17/2004,02:46,1039.25,1039.25,1039.25,1039.25,24,0,24.00
03/17/2004,02:47,1039.00,1039.25,1039.00,1039.00,5,11,16.00
03/17/2004,02:48,1039.25,1039.25,1039.00,1039.00,7,11,18.00
03/17/2004,02:49,1039.00,1039.00,1038.75,1038.75,0,29,29.00
03/17/2004,02:50,1038.75,1039.00,1038.75,1039.00,10,5,15.00
03/17/2004,02:52,1038.75,1039.00,1038.75,1038.75,3,7,10.00
03/17/2004,02:53,1038.50,1038.50,1038.50,1038.50,0,3,3.00
03/17/2004,02:54,1038.75,1038.75,1038.50,1038.50,13,3,16.00
03/17/2004,02:57,1038.50,1038.50,1038.50,1038.50,0,36,36.00
03/17/2004,02:58,1038.25,1038.50,1038.25,1038.50,20,11,31.00
03/17/2004,03:02,1038.25,1038.50,1038.25,1038.50,4,2,6.00
03/17/2004,03:03,1038.50,1038.50,1038.25,1038.50,8,5,13.00
03/17/2004,03:04,1038.50,1038.50,1038.50,1038.50,37,0,37.00
03/17/2004,03:05,1038.50,1038.75,1038.50,1038.75,11,21,32.00
03/17/2004,03:06,1038.50,1038.75,1038.50,1038.75,19,10,29.00
03/17/2004,03:07,1038.50,1038.50,1038.50,1038.50,0,12,12.00
03/17/2004,03:08,1038.75,1039.00,1038.50,1039.00,43,1,44.00
03/17/2004,03:09,1039.00,1039.00,1039.00,1039.00,27,0,27.00
03/17/2004,03:10,1039.00,1039.00,1039.00,1039.00,5,0,5.00
03/17/2004,03:11,1039.00,1039.00,1039.00,1039.00,6,0,6.00
03/17/2004,03:12,1039.00,1039.50,1039.00,1039.25,41,12,53.00
03/17/2004,03:13,1039.25,1039.25,1039.25,1039.25,0,19,19.00
03/17/2004,03:14,1039.25,1039.25,1039.25,1039.25,0,4,4.00
03/17/2004,03:15,1039.25,1039.50,1039.25,1039.25,33,19,52.00
03/17/2004,03:16,1039.25,1039.25,1039.25,1039.25,0,13,13.00
03/17/2004,03:17,1039.25,1039.50,1039.25,1039.50,7,18,25.00
03/17/2004,03:18,1039.25,1039.50,1039.00,1039.50,37,8,45.00
03/17/2004,03:19,1039.50,1039.50,1039.50,1039.50,168,0,168.00
03/17/2004,03:20,1039.50,1039.50,1039.50,1039.50,31,0,31.00
03/17/2004,03:21,1039.50,1039.50,1039.50,1039.50,14,0,14.00
03/17/2004,03:22,1039.50,1039.75,1039.50,1039.50,6,22,28.00
03/17/2004,03:23,1039.50,1039.50,1039.25,1039.25,0,91,91.00
03/17/2004,03:24,1039.25,1039.25,1039.25,1039.25,0,18,18.00
03/17/2004,03:25,1039.25,1039.25,1039.25,1039.25,0,17,17.00
03/17/2004,03:26,1039.25,1039.25,1039.25,1039.25,0,1,1.00
03/17/2004,03:27,1039.25,1039.25,1039.25,1039.25,0,1,1.00
03/17/2004,03:28,1039.50,1039.50,1039.25,1039.25,15,7,22.00
03/17/2004,03:29,1039.25,1039.25,1039.25,1039.25,0,15,15.00
03/17/2004,03:30,1039.25,1039.25,1039.25,1039.25,0,1,1.00
03/17/2004,03:31,1039.50,1039.50,1039.50,1039.50,14,0,14.00
03/17/2004,03:32,1039.50,1039.50,1039.25,1039.25,16,10,26.00
03/17/2004,03:33,1039.50,1039.50,1039.50,1039.50,66,0,66.00
03/17/2004,03:34,1039.75,1039.75,1039.50,1039.50,100,52,152.00
03/17/2004,03:35,1039.50,1039.75,1039.25,1039.50,10,16,26.00
03/17/2004,03:36,1039.75,1039.75,1039.50,1039.75,2,5,7.00
03/17/2004,03:37,1039.50,1039.50,1039.50,1039.50,0,11,11.00
03/17/2004,03:38,1039.50,1039.50,1039.50,1039.50,0,30,30.00
03/17/2004,03:39,1039.50,1039.50,1039.50,1039.50,0,10,10.00
03/17/2004,03:41,1039.50,1039.50,1039.50,1039.50,0,93,93.00
03/17/2004,03:42,1039.50,1039.50,1039.25,1039.50,11,7,18.00
03/17/2004,03:43,1039.50,1039.50,1039.50,1039.50,46,0,46.00
03/17/2004,03:44,1039.50,1039.50,1039.50,1039.50,7,0,7.00
03/17/2004,03:45,1039.75,1039.75,1039.50,1039.50,1,7,8.00
03/17/2004,03:48,1039.50,1039.50,1039.50,1039.50,0,31,31.00
03/17/2004,03:49,1039.25,1039.25,1039.25,1039.25,0,3,3.00
03/17/2004,03:50,1039.25,1039.25,1039.25,1039.25,0,4,4.00
03/17/2004,03:51,1039.50,1039.50,1039.50,1039.50,22,0,22.00
03/17/2004,03:52,1039.25,1039.50,1039.25,1039.50,23,1,24.00
03/17/2004,03:53,1039.50,1039.50,1039.50,1039.50,10,0,10.00
03/17/2004,03:54,1039.25,1039.25,1038.75,1038.75,7,73,80.00
03/17/2004,03:55,1039.00,1039.00,1038.75,1038.75,6,52,58.00
03/17/2004,03:56,1038.75,1039.00,1038.50,1038.50,7,50,57.00
03/17/2004,03:57,1038.75,1039.00,1038.75,1039.00,35,0,35.00
03/17/2004,03:58,1039.00,1039.25,1039.00,1039.00,12,10,22.00
03/17/2004,03:59,1039.00,1039.00,1039.00,1039.00,0,45,45.00
03/17/2004,04:00,1039.00,1039.00,1039.00,1039.00,0,1,1.00
03/17/2004,04:01,1039.00,1039.00,1039.00,1039.00,0,4,4.00
03/17/2004,04:02,1039.00,1039.00,1039.00,1039.00,0,16,16.00
03/17/2004,04:04,1039.00,1039.00,1039.00,1039.00,0,1,1.00
03/17/2004,04:05,1039.00,1039.00,1039.00,1039.00,0,21,21.00
03/17/2004,04:06,1039.25,1039.25,1039.25,1039.25,14,0,14.00
03/17/2004,04:07,1039.00,1039.25,1039.00,1039.00,2,3,5.00
03/17/2004,04:08,1039.25,1039.25,1039.25,1039.25,2,0,2.00
03/17/2004,04:09,1039.25,1039.25,1039.00,1039.25,4,1,5.00
03/17/2004,04:10,1039.00,1039.25,1039.00,1039.25,1,20,21.00
03/17/2004,04:11,1039.00,1039.25,1039.00,1039.25,1,1,2.00
03/17/2004,04:16,1039.25,1039.25,1039.25,1039.25,1,0,1.00
03/17/2004,04:17,1039.00,1039.00,1039.00,1039.00,0,5,5.00
03/17/2004,04:18,1039.00,1039.00,1039.00,1039.00,0,1,1.00
03/17/2004,04:19,1039.00,1039.00,1039.00,1039.00,0,14,14.00
03/17/2004,04:20,1039.00,1039.00,1039.00,1039.00,0,16,16.00
03/17/2004,04:22,1038.75,1038.75,1038.75,1038.75,0,1,1.00
03/17/2004,04:24,1039.00,1039.00,1039.00,1039.00,4,0,4.00
03/17/2004,04:25,1039.00,1039.00,1039.00,1039.00,22,0,22.00
03/17/2004,04:26,1039.00,1039.00,1038.75,1039.00,5,15,20.00
03/17/2004,04:27,1039.00,1039.00,1039.00,1039.00,1,0,1.00
03/17/2004,04:31,1038.75,1038.75,1038.75,1038.75,0,31,31.00
03/17/2004,04:32,1039.00,1039.00,1039.00,1039.00,8,0,8.00
03/17/2004,04:33,1039.00,1039.00,1039.00,1039.00,3,0,3.00
03/17/2004,04:34,1038.75,1039.00,1038.75,1039.00,4,24,28.00
03/17/2004,04:35,1039.00,1039.00,1039.00,1039.00,4,0,4.00
03/17/2004,04:36,1039.25,1039.25,1039.00,1039.00,1,13,14.00
03/17/2004,04:37,1039.00,1039.00,1038.75,1038.75,0,61,61.00
03/17/2004,04:38,1038.75,1038.75,1038.50,1038.75,19,42,61.00
03/17/2004,04:39,1038.75,1038.75,1038.50,1038.50,7,9,16.00
03/17/2004,04:40,1038.50,1038.75,1038.25,1038.25,5,76,81.00
03/17/2004,04:41,1038.25,1038.50,1038.25,1038.50,31,16,47.00
03/17/2004,04:42,1038.50,1038.75,1038.50,1038.50,14,4,18.00
03/17/2004,04:43,1038.75,1038.75,1038.75,1038.75,4,0,4.00
03/17/2004,04:44,1038.75,1038.75,1038.75,1038.75,4,0,4.00
03/17/2004,04:46,1038.75,1038.75,1038.75,1038.75,15,0,15.00
03/17/2004,04:48,1038.75,1038.75,1038.75,1038.75,2,0,2.00
03/17/2004,04:49,1038.75,1039.00,1038.75,1039.00,10,0,10.00
03/17/2004,04:50,1038.75,1038.75,1038.75,1038.75,0,4,4.00
03/17/2004,04:51,1038.75,1038.75,1038.75,1038.75,0,6,6.00
03/17/2004,04:52,1038.75,1038.75,1038.75,1038.75,0,5,5.00
03/17/2004,04:53,1038.50,1038.50,1038.50,1038.50,0,1,1.00
03/17/2004,04:56,1038.75,1038.75,1038.75,1038.75,12,0,12.00
03/17/2004,04:57,1038.75,1038.75,1038.75,1038.75,6,0,6.00
03/17/2004,04:58,1038.75,1038.75,1038.75,1038.75,6,0,6.00
03/17/2004,04:59,1038.75,1038.75,1038.75,1038.75,1,0,1.00
03/17/2004,05:00,1038.75,1038.75,1038.75,1038.75,7,0,7.00
03/17/2004,05:01,1038.75,1038.75,1038.75,1038.75,1,0,1.00
03/17/2004,05:03,1039.00,1039.00,1038.75,1039.00,3,1,4.00
03/17/2004,05:04,1039.00,1039.00,1039.00,1039.00,7,0,7.00
03/17/2004,05:05,1039.00,1039.00,1039.00,1039.00,5,0,5.00
03/17/2004,05:06,1038.75,1038.75,1038.75,1038.75,0,33,33.00
03/17/2004,05:07,1038.75,1038.75,1038.50,1038.75,7,21,28.00
03/17/2004,05:08,1039.00,1039.00,1038.75,1038.75,3,22,25.00
03/17/2004,05:09,1039.00,1039.00,1038.75,1039.00,22,4,26.00
03/17/2004,05:10,1039.00,1039.00,1039.00,1039.00,4,0,4.00
03/17/2004,05:11,1038.75,1038.75,1038.75,1038.75,0,2,2.00
03/17/2004,05:12,1038.75,1039.25,1038.75,1039.25,20,2,22.00
03/17/2004,05:13,1039.00,1039.00,1039.00,1039.00,0,2,2.00
03/17/2004,05:14,1039.00,1039.00,1038.75,1038.75,1,54,55.00
03/17/2004,05:15,1038.75,1038.75,1038.75,1038.75,0,24,24.00
03/17/2004,05:16,1038.75,1038.75,1038.75,1038.75,0,1,1.00
03/17/2004,05:17,1038.75,1039.00,1038.75,1038.75,26,13,39.00
03/17/2004,05:18,1038.75,1038.75,1038.75,1038.75,0,8,8.00
03/17/2004,05:19,1038.75,1038.75,1038.75,1038.75,0,1,1.00
03/17/2004,05:20,1038.75,1038.75,1038.75,1038.75,0,6,6.00
03/17/2004,05:21,1038.75,1038.75,1038.75,1038.75,0,1,1.00
03/17/2004,05:22,1038.75,1038.75,1038.75,1038.75,0,4,4.00
03/17/2004,05:23,1038.75,1038.75,1038.75,1038.75,0,11,11.00
03/17/2004,05:24,1038.75,1039.00,1038.75,1038.75,12,11,23.00
03/17/2004,05:25,1039.00,1039.25,1039.00,1039.00,9,6,15.00
03/17/2004,05:26,1039.00,1039.25,1039.00,1039.25,30,5,35.00
03/17/2004,05:27,1039.25,1039.50,1039.25,1039.50,25,0,25.00
03/17/2004,05:28,1039.25,1039.50,1039.25,1039.50,1,18,19.00
03/17/2004,05:29,1039.25,1039.25,1039.25,1039.25,0,2,2.00
03/17/2004,05:30,1039.00,1039.00,1039.00,1039.00,0,23,23.00
03/17/2004,05:31,1039.00,1039.25,1039.00,1039.25,10,2,12.00
03/17/2004,05:32,1039.25,1039.25,1039.00,1039.00,25,1,26.00
03/17/2004,05:34,1039.00,1039.00,1039.00,1039.00,0,1,1.00
03/17/2004,05:35,1039.25,1039.25,1039.25,1039.25,2,0,2.00
03/17/2004,05:36,1039.25,1039.50,1039.25,1039.25,35,2,37.00
03/17/2004,05:37,1039.25,1039.25,1039.25,1039.25,0,1,1.00
03/17/2004,05:38,1039.25,1039.25,1039.25,1039.25,0,3,3.00
03/17/2004,05:40,1039.25,1039.50,1039.25,1039.50,1,7,8.00
03/17/2004,05:42,1039.50,1039.50,1039.50,1039.50,6,0,6.00
03/17/2004,05:43,1039.25,1039.50,1039.25,1039.50,14,6,20.00
03/17/2004,05:44,1039.50,1039.50,1039.50,1039.50,1,0,1.00
03/17/2004,05:45,1039.50,1039.75,1039.50,1039.75,160,10,170.00
03/17/2004,05:46,1039.75,1039.75,1039.50,1039.50,133,10,143.00
03/17/2004,05:47,1039.75,1040.00,1039.50,1039.50,43,9,52.00
03/17/2004,05:48,1039.50,1039.75,1039.50,1039.50,29,7,36.00
03/17/2004,05:49,1039.50,1039.75,1039.50,1039.50,20,3,23.00
03/17/2004,05:50,1039.75,1039.75,1039.50,1039.75,7,2,9.00
03/17/2004,05:51,1039.50,1039.50,1039.50,1039.50,0,1,1.00
03/17/2004,05:53,1039.50,1039.75,1039.50,1039.75,1,1,2.00
03/17/2004,05:54,1039.75,1039.75,1039.75,1039.75,13,0,13.00
03/17/2004,05:55,1039.50,1039.50,1039.50,1039.50,0,16,16.00
03/17/2004,05:56,1039.50,1039.50,1039.25,1039.25,0,66,66.00
03/17/2004,05:57,1039.25,1039.25,1039.25,1039.25,0,27,27.00
03/17/2004,05:58,1039.00,1039.25,1039.00,1039.25,24,3,27.00
03/17/2004,05:59,1039.25,1039.25,1039.25,1039.25,9,0,9.00
03/17/2004,06:00,1039.00,1039.00,1039.00,1039.00,0,65,65.00
03/17/2004,06:01,1039.00,1039.00,1039.00,1039.00,0,11,11.00
03/17/2004,06:02,1039.00,1039.00,1039.00,1039.00,0,29,29.00
03/17/2004,06:03,1038.75,1039.00,1038.75,1039.00,34,4,38.00
03/17/2004,06:04,1038.75,1038.75,1038.75,1038.75,0,59,59.00
03/17/2004,06:05,1038.75,1038.75,1038.75,1038.75,0,28,28.00
03/17/2004,06:06,1038.75,1038.75,1038.75,1038.75,0,5,5.00
03/17/2004,06:07,1038.75,1038.75,1038.75,1038.75,0,1,1.00
03/17/2004,06:09,1038.50,1038.50,1038.50,1038.50,0,2,2.00
03/17/2004,06:10,1038.75,1038.75,1038.75,1038.75,55,0,55.00
03/17/2004,06:11,1038.75,1039.00,1038.75,1039.00,7,0,7.00
03/17/2004,06:14,1039.00,1039.00,1039.00,1039.00,102,0,102.00
03/17/2004,06:15,1039.00,1039.00,1039.00,1039.00,2,0,2.00
03/17/2004,06:16,1039.25,1039.25,1039.00,1039.25,151,1,152.00
03/17/2004,06:18,1039.25,1039.25,1039.25,1039.25,176,0,176.00
03/17/2004,06:19,1039.25,1039.25,1039.25,1039.25,11,0,11.00
03/17/2004,06:20,1039.25,1039.25,1039.25,1039.25,3,0,3.00
03/17/2004,06:21,1039.25,1039.50,1039.25,1039.25,139,9,148.00
03/17/2004,06:22,1039.25,1039.25,1039.25,1039.25,0,18,18.00
03/17/2004,06:23,1039.25,1039.50,1039.25,1039.50,5,105,110.00
03/17/2004,06:24,1039.50,1039.75,1039.25,1039.25,51,3,54.00
03/17/2004,06:25,1039.25,1039.25,1039.25,1039.25,0,2,2.00
03/17/2004,06:26,1039.25,1039.25,1039.25,1039.25,0,16,16.00
03/17/2004,06:27,1039.50,1039.50,1039.00,1039.25,2,73,75.00
03/17/2004,06:28,1039.25,1039.25,1039.25,1039.25,113,0,113.00
03/17/2004,06:30,1039.25,1039.25,1039.25,1039.25,1,0,1.00
03/17/2004,06:31,1039.00,1039.25,1039.00,1039.00,2,12,14.00
03/17/2004,06:32,1039.00,1039.50,1039.00,1039.50,71,11,82.00
03/17/2004,06:33,1039.25,1039.25,1039.25,1039.25,0,63,63.00
03/17/2004,06:34,1039.25,1039.25,1039.00,1039.00,0,3,3.00
03/17/2004,06:35,1039.00,1039.00,1039.00,1039.00,0,4,4.00
03/17/2004,06:37,1039.00,1039.00,1039.00,1039.00,0,61,61.00
03/17/2004,06:38,1039.00,1039.25,1039.00,1039.25,4,25,29.00
03/17/2004,06:40,1039.00,1039.25,1039.00,1039.00,2,121,123.00
03/17/2004,06:41,1038.75,1038.75,1038.50,1038.75,3,93,96.00
03/17/2004,06:42,1038.50,1038.50,1038.50,1038.50,0,1,1.00
03/17/2004,06:43,1038.75,1038.75,1038.75,1038.75,2,0,2.00
03/17/2004,06:44,1038.50,1038.75,1038.50,1038.75,23,2,25.00
03/17/2004,06:45,1038.75,1038.75,1038.75,1038.75,12,0,12.00
03/17/2004,06:46,1039.00,1039.00,1039.00,1039.00,25,0,25.00
03/17/2004,06:47,1039.00,1039.25,1039.00,1039.25,50,0,50.00
03/17/2004,06:48,1039.25,1039.50,1039.00,1039.00,29,13,42.00
03/17/2004,06:49,1039.00,1039.25,1039.00,1039.25,57,126,183.00
03/17/2004,06:51,1039.25,1039.25,1039.25,1039.25,2,0,2.00
03/17/2004,06:52,1039.25,1039.25,1039.25,1039.25,112,0,112.00
03/17/2004,06:53,1039.25,1039.25,1039.00,1039.00,148,50,198.00
03/17/2004,06:54,1039.25,1039.25,1039.00,1039.00,1,65,66.00
03/17/2004,06:55,1039.00,1039.00,1039.00,1039.00,0,5,5.00
03/17/2004,06:56,1039.00,1039.25,1039.00,1039.00,2,4,6.00
03/17/2004,06:57,1039.00,1039.00,1038.75,1039.00,18,19,37.00
03/17/2004,06:58,1039.00,1039.00,1038.75,1038.75,15,1,16.00
03/17/2004,06:59,1039.00,1039.00,1039.00,1039.00,15,0,15.00
03/17/2004,07:01,1038.75,1038.75,1038.75,1038.75,0,1,1.00
03/17/2004,07:03,1039.00,1039.00,1038.75,1038.75,4,2,6.00
03/17/2004,07:04,1038.75,1038.75,1038.75,1038.75,0,2,2.00
03/17/2004,07:05,1038.75,1038.75,1038.75,1038.75,0,6,6.00
03/17/2004,07:06,1039.00,1039.00,1039.00,1039.00,9,0,9.00
03/17/2004,07:07,1038.75,1039.00,1038.75,1038.75,2,4,6.00
03/17/2004,07:08,1038.75,1039.00,1038.75,1039.00,141,1,142.00
03/17/2004,07:09,1039.25,1039.75,1039.25,1039.50,212,6,218.00
03/17/2004,07:10,1039.75,1039.75,1039.50,1039.75,271,6,277.00
03/17/2004,07:11,1039.50,1040.00,1039.50,1039.75,83,9,92.00
03/17/2004,07:12,1039.75,1040.00,1039.75,1040.00,2,32,34.00
03/17/2004,07:13,1039.75,1040.00,1039.75,1040.00,105,2,107.00
03/17/2004,07:14,1039.75,1040.00,1039.75,1039.75,51,27,78.00
03/17/2004,07:15,1040.00,1040.00,1040.00,1040.00,25,0,25.00
03/17/2004,07:16,1040.00,1040.25,1039.75,1040.00,108,22,130.00
03/17/2004,07:17,1040.00,1040.25,1039.75,1040.00,5,69,74.00
03/17/2004,07:18,1040.00,1040.00,1040.00,1040.00,7,0,7.00
03/17/2004,07:19,1040.00,1040.25,1040.00,1040.00,53,1,54.00
03/17/2004,07:20,1040.00,1040.25,1040.00,1040.00,118,19,137.00
03/17/2004,07:21,1040.00,1040.00,1039.75,1039.75,0,105,105.00
03/17/2004,07:22,1039.75,1040.00,1039.50,1039.75,39,151,190.00
03/17/2004,07:23,1039.75,1040.00,1039.75,1039.75,30,116,146.00
03/17/2004,07:24,1040.00,1040.00,1039.75,1039.75,110,16,126.00
03/17/2004,07:25,1040.00,1040.25,1039.75,1040.00,136,15,151.00
03/17/2004,07:26,1040.00,1040.00,1039.75,1040.00,229,105,334.00
03/17/2004,07:27,1040.00,1040.25,1039.75,1040.00,21,6,27.00
03/17/2004,07:28,1040.00,1040.25,1039.75,1040.00,69,160,229.00
03/17/2004,07:29,1040.00,1040.25,1039.75,1040.25,89,167,256.00
03/17/2004,07:30,1040.00,1040.25,1040.00,1040.00,31,127,158.00
03/17/2004,07:31,1040.00,1040.25,1039.75,1039.75,170,114,284.00
03/17/2004,07:32,1039.75,1040.00,1039.75,1040.00,166,158,324.00
03/17/2004,07:33,1040.00,1040.25,1040.00,1040.00,46,191,237.00
03/17/2004,07:34,1040.25,1040.25,1040.00,1040.25,60,53,113.00
03/17/2004,07:35,1040.25,1040.50,1040.00,1040.25,522,26,548.00
03/17/2004,07:36,1040.25,1040.50,1040.00,1040.25,170,63,233.00
03/17/2004,07:37,1040.25,1040.25,1039.75,1039.75,41,323,364.00
03/17/2004,07:38,1039.75,1040.00,1039.75,1039.75,82,33,115.00
03/17/2004,07:39,1040.00,1040.00,1039.50,1039.75,22,145,167.00
03/17/2004,07:40,1039.75,1040.25,1039.75,1040.25,38,0,38.00
03/17/2004,07:41,1040.00,1040.00,1040.00,1040.00,0,6,6.00
03/17/2004,07:42,1040.25,1040.25,1040.00,1040.25,2,2,4.00
03/17/2004,07:43,1040.00,1040.25,1040.00,1040.00,53,9,62.00
03/17/2004,07:44,1040.00,1040.00,1040.00,1040.00,0,11,11.00
03/17/2004,07:45,1040.00,1040.00,1040.00,1040.00,0,2,2.00
03/17/2004,07:46,1040.25,1040.25,1040.00,1040.25,8,3,11.00
03/17/2004,07:47,1040.00,1040.25,1040.00,1040.00,24,72,96.00
03/17/2004,07:48,1040.00,1040.00,1040.00,1040.00,0,114,114.00
03/17/2004,07:49,1040.00,1040.00,1039.75,1039.75,0,90,90.00
03/17/2004,07:50,1040.00,1040.00,1039.75,1040.00,70,10,80.00
03/17/2004,07:51,1040.00,1040.25,1040.00,1040.25,35,0,35.00
03/17/2004,07:52,1040.25,1040.50,1040.25,1040.50,224,3,227.00
03/17/2004,07:53,1040.50,1040.50,1040.25,1040.25,6,51,57.00
03/17/2004,07:54,1040.25,1040.50,1040.00,1040.25,108,25,133.00
03/17/2004,07:55,1040.25,1040.50,1040.00,1040.25,47,180,227.00
03/17/2004,07:56,1040.25,1040.50,1040.25,1040.25,110,131,241.00
03/17/2004,07:57,1040.25,1040.25,1040.25,1040.25,0,14,14.00
03/17/2004,07:58,1040.25,1040.50,1040.25,1040.50,3,11,14.00
03/17/2004,07:59,1040.25,1040.50,1040.25,1040.25,2,48,50.00
03/17/2004,08:00,1040.25,1040.25,1040.25,1040.25,0,32,32.00
03/17/2004,08:01,1040.25,1040.50,1040.25,1040.50,2,34,36.00
03/17/2004,08:02,1040.50,1040.50,1040.25,1040.25,57,17,74.00
03/17/2004,08:03,1040.25,1040.50,1040.25,1040.25,1,116,117.00
03/17/2004,08:04,1040.25,1040.25,1040.25,1040.25,0,98,98.00
03/17/2004,08:05,1040.25,1040.25,1040.00,1040.00,15,258,273.00
03/17/2004,08:06,1040.00,1040.25,1040.00,1040.00,1,13,14.00
03/17/2004,08:07,1040.00,1040.00,1040.00,1040.00,0,2,2.00
03/17/2004,08:08,1040.00,1040.00,1039.75,1040.00,2,93,95.00
03/17/2004,08:09,1039.75,1040.00,1039.75,1039.75,2,54,56.00
03/17/2004,08:10,1040.00,1040.00,1039.75,1039.75,4,32,36.00
03/17/2004,08:11,1039.75,1040.00,1039.75,1039.75,1,120,121.00
03/17/2004,08:12,1039.75,1039.75,1039.50,1039.75,78,93,171.00
03/17/2004,08:13,1039.50,1040.00,1039.50,1039.75,25,11,36.00
03/17/2004,08:14,1039.75,1040.00,1039.50,1039.75,3,16,19.00
03/17/2004,08:15,1039.75,1040.00,1039.75,1040.00,2,12,14.00
03/17/2004,08:16,1040.00,1040.00,1039.75,1039.75,17,13,30.00
03/17/2004,08:17,1039.75,1039.75,1039.50,1039.75,5,74,79.00
03/17/2004,08:18,1039.75,1039.75,1039.50,1039.75,9,10,19.00
03/17/2004,08:19,1039.75,1039.75,1039.50,1039.50,6,4,10.00
03/17/2004,08:20,1039.75,1039.75,1039.50,1039.75,58,12,70.00
03/17/2004,08:21,1039.75,1039.75,1039.50,1039.50,14,50,64.00
03/17/2004,08:22,1039.75,1040.00,1039.75,1040.00,69,0,69.00
03/17/2004,08:23,1039.75,1040.00,1039.75,1040.00,35,50,85.00
03/17/2004,08:24,1040.00,1040.25,1040.00,1040.00,103,2,105.00
03/17/2004,08:25,1040.00,1040.00,1040.00,1040.00,0,93,93.00
03/17/2004,08:26,1039.75,1040.25,1039.75,1040.00,580,163,743.00
03/17/2004,08:27,1040.00,1040.25,1040.00,1040.25,158,3,161.00
03/17/2004,08:28,1040.25,1040.75,1040.25,1040.50,409,132,541.00
03/17/2004,08:29,1040.50,1040.75,1040.25,1040.50,194,86,280.00
03/17/2004,08:30,1040.50,1040.50,1039.25,1039.50,742,2963,3705.00
03/17/2004,08:31,1039.50,1039.50,1038.50,1039.50,3034,5003,8037.00
03/17/2004,08:32,1039.25,1039.75,1039.00,1039.75,3340,641,3981.00
03/17/2004,08:33,1039.75,1040.25,1039.25,1040.25,2482,1026,3508.00
03/17/2004,08:34,1040.25,1041.25,1040.00,1040.75,4742,1404,6146.00
03/17/2004,08:35,1041.00,1041.25,1040.50,1041.00,1983,1595,3578.00
03/17/2004,08:36,1041.00,1041.25,1040.25,1040.50,930,2978,3908.00
03/17/2004,08:37,1040.50,1041.00,1040.25,1041.00,2224,1737,3961.00
03/17/2004,08:38,1040.75,1041.25,1040.75,1041.00,2542,1161,3703.00
03/17/2004,08:39,1041.25,1041.25,1040.50,1040.50,451,2525,2976.00
03/17/2004,08:40,1040.75,1042.25,1040.50,1042.00,5151,1908,7059.00
03/17/2004,08:41,1042.25,1042.50,1041.50,1042.25,4132,1698,5830.00
03/17/2004,08:42,1042.25,1042.50,1042.00,1042.25,2223,2193,4416.00
03/17/2004,08:43,1042.25,1043.00,1042.25,1042.75,3813,1200,5013.00
03/17/2004,08:44,1042.75,1043.25,1042.50,1042.50,1336,1683,3019.00
03/17/2004,08:45,1042.50,1043.25,1042.50,1043.00,1954,1432,3386.00
03/17/2004,08:46,1043.00,1043.75,1042.75,1043.25,3127,2079,5206.00
03/17/2004,08:47,1043.25,1043.25,1042.50,1042.75,587,2462,3049.00
03/17/2004,08:48,1042.50,1043.00,1042.50,1042.75,2060,1309,3369.00
03/17/2004,08:49,1042.75,1043.25,1042.75,1042.75,2607,1475,4082.00
03/17/2004,08:50,1042.75,1044.25,1042.75,1044.25,4616,1593,6209.00
03/17/2004,08:51,1044.00,1044.25,1043.25,1043.25,1238,4099,5337.00
03/17/2004,08:52,1043.50,1043.75,1043.00,1043.00,823,2301,3124.00
03/17/2004,08:53,1043.00,1043.25,1042.75,1043.00,438,1935,2373.00
03/17/2004,08:54,1043.25,1043.25,1042.75,1042.75,601,1274,1875.00
03/17/2004,08:55,1043.00,1043.00,1042.50,1042.50,1468,1487,2955.00
03/17/2004,08:56,1042.50,1043.00,1042.50,1042.50,1214,1408,2622.00
03/17/2004,08:57,1042.50,1043.25,1042.50,1043.00,2947,2047,4994.00
03/17/2004,08:58,1043.00,1043.00,1042.25,1042.25,595,1958,2553.00
03/17/2004,08:59,1042.25,1042.75,1042.25,1042.25,441,1350,1791.00
03/17/2004,09:00,1042.50,1042.75,1042.25,1042.50,471,566,1037.00
03/17/2004,09:01,1042.75,1043.00,1042.50,1042.50,1130,469,1599.00
03/17/2004,09:02,1042.75,1042.75,1042.00,1042.50,1412,2924,4336.00
03/17/2004,09:03,1042.25,1042.75,1042.00,1042.25,1645,1680,3325.00
03/17/2004,09:04,1042.25,1042.75,1042.00,1042.50,1513,1679,3192.00
03/17/2004,09:05,1042.50,1042.50,1042.00,1042.25,1575,595,2170.00
03/17/2004,09:06,1042.00,1042.75,1042.00,1042.75,951,409,1360.00
03/17/2004,09:07,1042.50,1043.00,1042.50,1042.50,935,678,1613.00
03/17/2004,09:08,1042.50,1043.25,1042.50,1043.00,1451,1151,2602.00
03/17/2004,09:09,1043.25,1043.50,1043.00,1043.00,1572,1097,2669.00
03/17/2004,09:10,1043.00,1043.50,1043.00,1043.50,1134,537,1671.00
03/17/2004,09:11,1043.50,1044.25,1043.25,1043.50,3020,2337,5357.00
03/17/2004,09:12,1043.75,1044.00,1043.50,1044.00,1204,529,1733.00
03/17/2004,09:13,1044.00,1044.00,1043.75,1043.75,501,196,697.00
03/17/2004,09:14,1043.75,1044.25,1043.75,1044.00,699,569,1268.00
03/17/2004,09:15,1043.75,1044.00,1043.50,1043.50,292,1189,1481.00
03/17/2004,09:16,1043.50,1044.25,1043.50,1044.00,1106,815,1921.00
03/17/2004,09:17,1044.25,1044.25,1043.75,1043.75,308,707,1015.00
03/17/2004,09:18,1043.75,1044.00,1043.75,1044.00,460,250,710.00
03/17/2004,09:19,1044.00,1044.75,1043.75,1044.25,2924,1761,4685.00
03/17/2004,09:20,1044.00,1044.25,1043.50,1044.00,1248,2887,4135.00
03/17/2004,09:21,1044.25,1044.25,1043.00,1043.25,408,1831,2239.00
03/17/2004,09:22,1043.00,1043.25,1042.75,1042.75,167,1739,1906.00
03/17/2004,09:23,1042.75,1043.25,1042.50,1043.00,805,1561,2366.00
03/17/2004,09:24,1043.00,1043.25,1042.75,1042.75,477,1324,1801.00
03/17/2004,09:25,1042.75,1043.00,1042.50,1042.75,363,530,893.00
03/17/2004,09:26,1043.00,1043.50,1042.75,1043.25,1092,978,2070.00
03/17/2004,09:27,1043.25,1043.50,1042.75,1043.25,735,931,1666.00
03/17/2004,09:28,1043.50,1043.75,1043.25,1043.50,1219,898,2117.00
03/17/2004,09:29,1043.50,1043.50,1043.00,1043.50,539,791,1330.00
03/17/2004,09:30,1043.25,1044.00,1043.25,1044.00,2580,394,2974.00
03/17/2004,09:31,1044.00,1044.00,1043.75,1043.75,724,59,783.00
03/17/2004,09:32,1043.75,1044.50,1043.75,1044.25,2275,1272,3547.00
03/17/2004,09:33,1044.25,1044.75,1042.75,1042.75,2231,4595,6826.00
03/17/2004,09:34,1042.75,1043.25,1042.50,1043.00,1242,1499,2741.00
03/17/2004,09:35,1042.75,1043.25,1042.75,1043.25,275,116,391.00
03/17/2004,09:36,1043.25,1043.50,1043.00,1043.00,747,1091,1838.00
03/17/2004,09:37,1043.00,1043.25,1042.75,1043.00,454,501,955.00
03/17/2004,09:38,1043.25,1043.25,1042.75,1043.00,243,431,674.00
03/17/2004,09:39,1043.00,1044.00,1043.00,1043.50,2536,1394,3930.00
03/17/2004,09:40,1043.75,1043.75,1043.25,1043.25,748,1381,2129.00
03/17/2004,09:41,1043.25,1043.50,1043.00,1043.00,64,482,546.00
03/17/2004,09:42,1043.00,1043.50,1043.00,1043.50,469,1749,2218.00
03/17/2004,09:43,1043.25,1043.50,1042.25,1042.50,1549,2947,4496.00
03/17/2004,09:44,1042.50,1042.50,1042.00,1042.00,1785,1992,3777.00
03/17/2004,09:45,1042.00,1042.75,1041.75,1042.50,1368,1101,2469.00
03/17/2004,09:46,1042.50,1042.75,1042.25,1042.50,1035,1201,2236.00
03/17/2004,09:47,1042.50,1042.75,1042.50,1042.50,457,403,860.00
03/17/2004,09:48,1042.75,1042.75,1042.50,1042.50,26,452,478.00
03/17/2004,09:49,1042.75,1043.00,1042.50,1043.00,586,402,988.00
03/17/2004,09:50,1042.75,1043.75,1042.75,1043.00,1176,1096,2272.00
03/17/2004,09:51,1043.25,1043.25,1043.00,1043.25,435,32,467.00
03/17/2004,09:52,1043.25,1043.75,1043.25,1043.50,539,209,748.00
03/17/2004,09:53,1043.25,1043.50,1042.75,1042.75,101,2414,2515.00
03/17/2004,09:54,1042.75,1043.50,1042.50,1043.25,1107,3007,4114.00
03/17/2004,09:55,1043.00,1043.75,1043.00,1043.50,1021,739,1760.00
03/17/2004,09:56,1043.50,1043.75,1043.25,1043.25,102,708,810.00
03/17/2004,09:57,1043.00,1043.25,1043.00,1043.00,133,407,540.00
03/17/2004,09:58,1043.00,1043.25,1042.75,1043.00,478,602,1080.00
03/17/2004,09:59,1043.00,1043.25,1042.75,1042.75,5,422,427.00
03/17/2004,10:00,1042.75,1043.00,1042.25,1042.75,357,1214,1571.00
03/17/2004,10:01,1042.50,1043.25,1042.50,1043.00,747,300,1047.00
03/17/2004,10:02,1043.00,1043.25,1042.50,1042.75,254,858,1112.00
03/17/2004,10:03,1042.75,1043.50,1042.50,1043.50,1372,250,1622.00
03/17/2004,10:04,1043.25,1044.00,1043.25,1043.50,2118,1270,3388.00
03/17/2004,10:05,1043.50,1043.75,1043.25,1043.50,396,1000,1396.00
03/17/2004,10:06,1043.50,1044.25,1043.50,1043.75,1192,501,1693.00
03/17/2004,10:07,1044.00,1044.25,1043.75,1044.00,603,149,752.00
03/17/2004,10:08,1044.00,1044.75,1044.00,1044.50,4256,2274,6530.00
03/17/2004,10:09,1044.50,1045.00,1044.25,1044.25,2602,2506,5108.00
03/17/2004,10:10,1044.25,1044.50,1044.00,1044.25,212,1487,1699.00
03/17/2004,10:11,1044.25,1045.00,1044.00,1044.75,2220,555,2775.00
03/17/2004,10:12,1044.75,1045.50,1044.50,1044.75,5081,2704,7785.00
03/17/2004,10:13,1044.75,1045.00,1044.25,1044.50,2105,1205,3310.00
03/17/2004,10:14,1044.75,1045.25,1044.50,1045.00,1245,246,1491.00
03/17/2004,10:15,1045.25,1046.00,1045.00,1046.00,3980,2509,6489.00
03/17/2004,10:16,1046.00,1046.00,1045.50,1045.75,1258,2027,3285.00
03/17/2004,10:17,1046.00,1047.00,1045.75,1047.00,5475,3361,8836.00
03/17/2004,10:18,1047.00,1047.25,1046.50,1046.75,1485,2068,3553.00
03/17/2004,10:19,1047.00,1047.25,1046.50,1046.75,1558,1851,3409.00
03/17/2004,10:20,1047.00,1047.00,1046.25,1046.25,130,1003,1133.00
03/17/2004,10:21,1046.50,1046.75,1046.25,1046.25,1327,1104,2431.00
03/17/2004,10:22,1046.25,1046.75,1046.25,1046.50,970,463,1433.00
03/17/2004,10:23,1046.50,1046.75,1046.50,1046.50,487,380,867.00
03/17/2004,10:24,1046.50,1046.50,1046.25,1046.50,784,1015,1799.00
03/17/2004,10:25,1046.50,1046.75,1046.25,1046.25,201,522,723.00
03/17/2004,10:26,1046.50,1047.00,1046.25,1047.00,800,148,948.00
03/17/2004,10:27,1047.00,1047.00,1046.25,1046.50,1073,2043,3116.00
03/17/2004,10:28,1046.50,1046.50,1046.25,1046.50,1403,107,1510.00
03/17/2004,10:29,1046.25,1047.00,1046.25,1046.50,855,278,1133.00
03/17/2004,10:30,1046.50,1046.75,1046.50,1046.75,1158,329,1487.00
03/17/2004,10:31,1046.75,1047.50,1046.75,1047.25,2916,408,3324.00
03/17/2004,10:32,1047.25,1047.50,1046.50,1046.50,353,1593,1946.00
03/17/2004,10:33,1046.50,1047.00,1046.50,1046.75,563,787,1350.00
03/17/2004,10:34,1046.75,1047.00,1046.75,1046.75,14,87,101.00
03/17/2004,10:35,1047.00,1047.00,1046.50,1046.75,429,420,849.00
03/17/2004,10:36,1046.50,1047.25,1046.50,1047.25,696,62,758.00
03/17/2004,10:37,1047.00,1047.25,1047.00,1047.25,291,282,573.00
03/17/2004,10:38,1047.00,1047.25,1047.00,1047.00,124,126,250.00
03/17/2004,10:39,1047.25,1047.50,1047.00,1047.00,545,364,909.00
03/17/2004,10:40,1047.00,1047.25,1046.50,1046.75,271,992,1263.00
03/17/2004,10:41,1047.00,1047.75,1046.75,1047.50,2738,1285,4023.00
03/17/2004,10:42,1047.50,1047.75,1047.25,1047.50,1102,1005,2107.00
03/17/2004,10:43,1047.50,1047.50,1047.00,1047.25,470,937,1407.00
03/17/2004,10:44,1047.25,1047.25,1046.75,1046.75,149,935,1084.00
03/17/2004,10:45,1046.75,1047.00,1046.50,1047.00,811,318,1129.00
03/17/2004,10:46,1046.75,1047.00,1046.50,1046.75,501,514,1015.00
03/17/2004,10:47,1047.00,1047.00,1046.75,1046.75,229,325,554.00
03/17/2004,10:48,1047.00,1047.00,1046.75,1047.00,41,101,142.00
03/17/2004,10:49,1047.00,1047.00,1046.50,1046.50,441,518,959.00
03/17/2004,10:50,1046.50,1047.00,1046.50,1047.00,413,404,817.00
03/17/2004,10:51,1047.00,1047.50,1046.75,1047.25,1215,227,1442.00
03/17/2004,10:52,1047.25,1047.50,1047.00,1047.25,208,674,882.00
03/17/2004,10:53,1047.25,1047.50,1047.00,1047.25,1087,111,1198.00
03/17/2004,10:54,1047.25,1047.25,1047.00,1047.00,129,380,509.00
03/17/2004,10:55,1047.25,1047.25,1046.75,1047.00,179,268,447.00
03/17/2004,10:56,1047.00,1047.25,1046.75,1046.75,82,181,263.00
03/17/2004,10:57,1047.00,1047.00,1046.50,1046.75,377,968,1345.00
03/17/2004,10:58,1047.00,1047.00,1046.50,1046.75,21,491,512.00
03/17/2004,10:59,1046.50,1047.00,1046.50,1046.75,804,497,1301.00
03/17/2004,11:00,1046.75,1047.25,1046.75,1046.75,554,424,978.00
03/17/2004,11:01,1047.00,1047.50,1046.75,1047.25,1108,488,1596.00
03/17/2004,11:02,1047.25,1047.50,1047.00,1047.00,438,267,705.00
03/17/2004,11:03,1047.00,1047.25,1047.00,1047.25,406,39,445.00
03/17/2004,11:04,1047.50,1047.75,1047.00,1047.75,2056,387,2443.00
03/17/2004,11:05,1047.50,1048.00,1047.25,1047.50,1975,2061,4036.00
03/17/2004,11:06,1047.50,1047.75,1047.25,1047.50,231,340,571.00
03/17/2004,11:07,1047.25,1047.50,1047.25,1047.50,326,857,1183.00
03/17/2004,11:08,1047.50,1047.50,1047.00,1047.25,386,543,929.00
03/17/2004,11:09,1047.00,1047.25,1046.75,1047.00,63,828,891.00
03/17/2004,11:10,1046.75,1047.00,1046.25,1046.50,162,1155,1317.00
03/17/2004,11:11,1046.50,1046.75,1046.25,1046.50,501,124,625.00
03/17/2004,11:12,1046.50,1046.75,1046.50,1046.50,10,427,437.00
03/17/2004,11:13,1046.50,1046.75,1046.25,1046.50,241,675,916.00
03/17/2004,11:14,1046.50,1046.75,1046.50,1046.50,11,236,247.00
03/17/2004,11:15,1046.75,1046.75,1046.25,1046.50,41,521,562.00
03/17/2004,11:16,1046.50,1046.50,1046.25,1046.25,61,48,109.00
03/17/2004,11:17,1046.25,1046.75,1046.25,1046.50,385,283,668.00
03/17/2004,11:18,1046.25,1046.50,1045.75,1046.25,354,1795,2149.00
03/17/2004,11:19,1046.00,1046.50,1046.00,1046.50,513,635,1148.00
03/17/2004,11:20,1046.25,1046.50,1046.00,1046.00,134,168,302.00
03/17/2004,11:21,1046.00,1046.25,1045.75,1046.00,111,331,442.00
03/17/2004,11:22,1046.25,1046.25,1046.00,1046.00,107,56,163.00
03/17/2004,11:23,1046.00,1046.25,1046.00,1046.00,12,101,113.00
03/17/2004,11:24,1046.00,1046.50,1046.00,1046.50,1267,61,1328.00
03/17/2004,11:25,1046.50,1046.75,1046.25,1046.75,702,33,735.00
03/17/2004,11:26,1046.50,1046.75,1046.50,1046.75,77,7,84.00
03/17/2004,11:27,1046.75,1047.00,1046.75,1046.75,236,612,848.00
03/17/2004,11:28,1046.75,1046.75,1046.00,1046.25,162,1413,1575.00
03/17/2004,11:29,1046.25,1046.50,1046.00,1046.25,230,193,423.00
03/17/2004,11:30,1046.25,1046.25,1046.00,1046.00,55,637,692.00
03/17/2004,11:31,1046.25,1046.50,1046.00,1046.50,842,38,880.00
03/17/2004,11:32,1046.50,1046.75,1046.25,1046.25,274,106,380.00
03/17/2004,11:33,1046.50,1046.75,1046.25,1046.75,682,29,711.00
03/17/2004,11:34,1046.75,1047.00,1046.50,1046.50,837,386,1223.00
03/17/2004,11:35,1046.50,1046.75,1046.00,1046.00,565,1272,1837.00
03/17/2004,11:36,1046.00,1046.25,1045.75,1046.25,744,555,1299.00
03/17/2004,11:37,1046.25,1046.50,1046.25,1046.50,483,16,499.00
03/17/2004,11:38,1046.50,1046.75,1046.50,1046.50,153,175,328.00
03/17/2004,11:39,1046.50,1046.75,1046.25,1046.25,13,346,359.00
03/17/2004,11:40,1046.25,1046.25,1046.00,1046.25,32,325,357.00
03/17/2004,11:41,1046.25,1046.25,1045.75,1046.25,74,366,440.00
03/17/2004,11:42,1046.00,1046.25,1046.00,1046.25,164,9,173.00
03/17/2004,11:43,1046.25,1046.25,1046.00,1046.25,172,37,209.00
03/17/2004,11:44,1046.25,1046.25,1046.00,1046.25,143,50,193.00
03/17/2004,11:45,1046.25,1046.50,1046.00,1046.25,451,45,496.00
03/17/2004,11:46,1046.50,1046.50,1046.00,1046.25,474,186,660.00
03/17/2004,11:47,1046.25,1046.25,1046.00,1046.25,391,6,397.00
03/17/2004,11:48,1046.25,1046.50,1046.00,1046.25,221,154,375.00
03/17/2004,11:49,1046.25,1046.50,1046.25,1046.50,423,1,424.00
03/17/2004,11:50,1046.50,1046.50,1046.25,1046.50,95,4,99.00
03/17/2004,11:51,1046.25,1046.75,1046.25,1046.75,187,27,214.00
03/17/2004,11:52,1046.75,1046.75,1046.50,1046.50,5,225,230.00
03/17/2004,11:53,1046.75,1046.75,1046.50,1046.50,10,195,205.00
03/17/2004,11:54,1046.50,1046.75,1046.25,1046.50,83,122,205.00
03/17/2004,11:55,1046.50,1046.75,1046.50,1046.50,212,132,344.00
03/17/2004,11:56,1046.50,1046.50,1046.25,1046.25,47,273,320.00
03/17/2004,11:57,1046.50,1046.50,1046.25,1046.25,335,157,492.00
03/17/2004,11:58,1046.50,1046.50,1046.00,1046.25,402,300,702.00
03/17/2004,11:59,1046.25,1046.50,1046.00,1046.25,147,196,343.00
03/17/2004,12:00,1046.00,1046.50,1046.00,1046.50,386,241,627.00
03/17/2004,12:01,1046.50,1046.50,1046.00,1046.00,19,470,489.00
03/17/2004,12:02,1046.00,1046.25,1045.75,1046.00,68,551,619.00
03/17/2004,12:03,1046.00,1046.00,1045.25,1045.50,240,1515,1755.00
03/17/2004,12:04,1045.50,1045.50,1045.00,1045.25,550,1355,1905.00
03/17/2004,12:05,1045.00,1045.25,1045.00,1045.25,44,395,439.00
03/17/2004,12:06,1045.00,1045.25,1045.00,1045.00,385,17,402.00
03/17/2004,12:07,1045.25,1045.75,1045.25,1045.50,346,11,357.00
03/17/2004,12:08,1045.75,1045.75,1045.25,1045.50,29,177,206.00
03/17/2004,12:09,1045.50,1045.75,1045.25,1045.75,419,45,464.00
03/17/2004,12:10,1045.75,1045.75,1045.00,1045.50,977,919,1896.00
03/17/2004,12:11,1045.50,1045.75,1045.50,1045.50,1,70,71.00
03/17/2004,12:12,1045.50,1045.75,1045.50,1045.50,2,20,22.00
03/17/2004,12:13,1045.75,1045.75,1045.50,1045.50,30,28,58.00
03/17/2004,12:14,1045.50,1045.75,1045.50,1045.50,72,93,165.00
03/17/2004,12:15,1045.50,1046.00,1045.50,1045.75,358,119,477.00
03/17/2004,12:16,1046.00,1046.00,1045.75,1045.75,363,123,486.00
03/17/2004,12:17,1045.75,1046.00,1045.50,1045.75,36,411,447.00
03/17/2004,12:18,1045.75,1046.00,1045.50,1045.50,253,133,386.00
03/17/2004,12:19,1045.75,1045.75,1045.50,1045.75,33,4,37.00
03/17/2004,12:20,1045.75,1046.00,1045.75,1046.00,334,30,364.00
03/17/2004,12:21,1045.75,1046.25,1045.75,1046.25,886,152,1038.00
03/17/2004,12:22,1046.25,1046.25,1045.75,1046.00,145,126,271.00
03/17/2004,12:23,1046.00,1046.25,1046.00,1046.00,237,246,483.00
03/17/2004,12:24,1046.00,1046.25,1045.75,1046.25,503,157,660.00
03/17/2004,12:25,1046.25,1047.00,1046.25,1046.75,1431,406,1837.00
03/17/2004,12:26,1046.75,1046.75,1046.25,1046.50,104,195,299.00
03/17/2004,12:27,1046.25,1046.75,1046.25,1046.75,351,16,367.00
03/17/2004,12:28,1046.75,1047.00,1046.50,1047.00,559,125,684.00
03/17/2004,12:29,1046.75,1047.00,1046.50,1046.75,374,214,588.00
03/17/2004,12:30,1046.75,1047.00,1046.75,1047.00,763,36,799.00
03/17/2004,12:31,1047.00,1047.25,1046.75,1046.75,476,364,840.00
03/17/2004,12:32,1046.75,1047.00,1046.75,1046.75,35,94,129.00
03/17/2004,12:33,1047.00,1047.00,1046.75,1046.75,31,84,115.00
03/17/2004,12:34,1046.75,1046.75,1046.25,1046.50,12,773,785.00
03/17/2004,12:35,1046.25,1046.50,1046.25,1046.50,236,16,252.00
03/17/2004,12:36,1046.75,1046.75,1046.25,1046.50,98,134,232.00
03/17/2004,12:37,1046.50,1046.50,1046.25,1046.25,289,31,320.00
03/17/2004,12:38,1046.25,1046.75,1046.25,1046.75,313,10,323.00
03/17/2004,12:39,1046.50,1046.75,1046.50,1046.75,533,42,575.00
03/17/2004,12:40,1046.75,1046.75,1046.50,1046.50,63,44,107.00
03/17/2004,12:41,1046.50,1046.75,1046.50,1046.75,67,66,133.00
03/17/2004,12:42,1046.50,1047.00,1046.50,1047.00,512,52,564.00
03/17/2004,12:43,1047.00,1047.00,1046.75,1047.00,20,4,24.00
03/17/2004,12:44,1046.75,1047.25,1046.75,1047.00,327,166,493.00
03/17/2004,12:45,1047.25,1047.50,1047.00,1047.50,916,101,1017.00
03/17/2004,12:46,1047.25,1047.50,1047.00,1047.25,195,555,750.00
03/17/2004,12:47,1047.00,1047.50,1047.00,1047.25,448,583,1031.00
03/17/2004,12:48,1047.00,1047.25,1047.00,1047.25,310,13,323.00
03/17/2004,12:49,1047.25,1047.25,1047.00,1047.00,127,8,135.00
03/17/2004,12:50,1047.00,1047.25,1046.75,1046.75,75,395,470.00
03/17/2004,12:51,1047.00,1047.00,1046.75,1047.00,224,110,334.00
03/17/2004,12:52,1047.00,1047.25,1046.75,1047.00,504,19,523.00
03/17/2004,12:53,1047.25,1047.50,1047.00,1047.25,186,103,289.00
03/17/2004,12:54,1047.50,1047.75,1047.25,1047.50,1030,255,1285.00
03/17/2004,12:55,1047.75,1047.75,1047.25,1047.25,114,278,392.00
03/17/2004,12:56,1047.25,1047.25,1046.25,1046.25,380,1988,2368.00
03/17/2004,12:57,1046.25,1046.50,1045.50,1046.25,1060,2443,3503.00
03/17/2004,12:58,1046.25,1046.50,1046.00,1046.25,288,266,554.00
03/17/2004,12:59,1046.25,1046.25,1045.75,1046.25,127,346,473.00
03/17/2004,13:00,1046.25,1046.50,1046.00,1046.50,214,121,335.00
03/17/2004,13:01,1046.50,1046.75,1046.25,1046.75,361,194,555.00
03/17/2004,13:02,1046.50,1046.75,1046.50,1046.50,71,152,223.00
03/17/2004,13:03,1046.50,1046.75,1046.50,1046.50,76,32,108.00
03/17/2004,13:04,1046.50,1046.75,1046.50,1046.50,73,144,217.00
03/17/2004,13:05,1046.75,1047.25,1046.50,1047.00,1414,32,1446.00
03/17/2004,13:06,1047.25,1047.50,1047.00,1047.00,682,842,1524.00
03/17/2004,13:07,1047.00,1047.25,1047.00,1047.00,1,34,35.00
03/17/2004,13:08,1047.00,1047.25,1047.00,1047.25,513,115,628.00
03/17/2004,13:09,1047.25,1047.25,1047.00,1047.00,226,177,403.00
03/17/2004,13:10,1047.00,1047.25,1047.00,1047.25,58,6,64.00
03/17/2004,13:11,1047.25,1047.75,1047.00,1047.75,1169,228,1397.00
03/17/2004,13:12,1047.75,1048.00,1047.50,1047.75,1612,1417,3029.00
03/17/2004,13:13,1047.75,1048.00,1047.50,1048.00,871,239,1110.00
03/17/2004,13:14,1047.75,1048.00,1047.50,1048.00,792,196,988.00
03/17/2004,13:15,1047.75,1048.00,1047.50,1047.75,1023,610,1633.00
03/17/2004,13:16,1048.00,1048.25,1047.75,1047.75,1139,519,1658.00
03/17/2004,13:17,1048.00,1048.00,1047.50,1047.75,49,367,416.00
03/17/2004,13:18,1047.50,1047.75,1047.50,1047.50,10,127,137.00
03/17/2004,13:19,1047.50,1047.75,1047.50,1047.75,1042,65,1107.00
03/17/2004,13:20,1047.75,1048.00,1047.75,1048.00,32,78,110.00
03/17/2004,13:21,1048.00,1048.00,1047.75,1047.75,8,242,250.00
03/17/2004,13:22,1047.75,1048.00,1047.75,1047.75,1347,61,1408.00
03/17/2004,13:23,1048.00,1048.00,1047.50,1047.50,22,575,597.00
03/17/2004,13:24,1047.50,1047.50,1046.75,1046.75,403,2408,2811.00
03/17/2004,13:25,1046.75,1047.25,1046.75,1047.00,220,639,859.00
03/17/2004,13:26,1047.25,1047.50,1047.00,1047.25,694,288,982.00
03/17/2004,13:27,1047.50,1047.50,1047.25,1047.50,35,29,64.00
03/17/2004,13:28,1047.50,1047.50,1047.25,1047.25,21,427,448.00
03/17/2004,13:29,1047.50,1047.50,1047.00,1047.00,102,317,419.00
03/17/2004,13:30,1047.00,1047.00,1046.75,1047.00,39,498,537.00
03/17/2004,13:31,1046.75,1047.00,1046.00,1046.25,1055,2981,4036.00
03/17/2004,13:32,1046.25,1046.75,1046.25,1046.75,835,225,1060.00
03/17/2004,13:33,1046.50,1047.00,1046.50,1046.75,426,489,915.00
03/17/2004,13:34,1046.75,1047.50,1046.50,1047.25,2222,347,2569.00
03/17/2004,13:35,1047.50,1047.50,1047.25,1047.50,706,59,765.00
03/17/2004,13:36,1047.50,1047.75,1047.25,1047.50,492,291,783.00
03/17/2004,13:37,1047.50,1048.00,1047.50,1048.00,894,415,1309.00
03/17/2004,13:38,1047.75,1048.00,1047.75,1047.75,58,687,745.00
03/17/2004,13:39,1048.00,1048.75,1047.75,1048.50,4823,1255,6078.00
03/17/2004,13:40,1048.50,1048.75,1048.25,1048.50,572,966,1538.00
03/17/2004,13:41,1048.25,1048.50,1048.25,1048.25,1309,144,1453.00
03/17/2004,13:42,1048.25,1048.25,1048.00,1048.25,81,1460,1541.00
03/17/2004,13:43,1048.00,1048.50,1048.00,1048.00,404,473,877.00
03/17/2004,13:44,1048.00,1048.50,1048.00,1048.50,1058,596,1654.00
03/17/2004,13:45,1048.50,1048.50,1048.25,1048.50,42,403,445.00
03/17/2004,13:46,1048.50,1048.75,1048.25,1048.75,977,131,1108.00
03/17/2004,13:47,1048.50,1048.75,1048.25,1048.75,601,478,1079.00
03/17/2004,13:48,1048.50,1048.75,1048.00,1048.25,813,1264,2077.00
03/17/2004,13:49,1048.50,1048.50,1048.00,1048.00,464,525,989.00
03/17/2004,13:50,1048.00,1048.25,1047.75,1047.75,142,1100,1242.00
03/17/2004,13:51,1048.00,1048.25,1047.75,1048.00,294,564,858.00
03/17/2004,13:52,1048.00,1048.25,1048.00,1048.25,18,376,394.00
03/17/2004,13:53,1048.25,1048.75,1048.00,1048.50,1696,533,2229.00
03/17/2004,13:54,1048.50,1048.75,1048.00,1048.25,778,757,1535.00
03/17/2004,13:55,1048.25,1048.50,1048.00,1048.25,455,304,759.00
03/17/2004,13:56,1048.25,1048.25,1048.00,1048.25,43,22,65.00
03/17/2004,13:57,1048.00,1048.75,1048.00,1048.50,1365,414,1779.00
03/17/2004,13:58,1048.50,1048.50,1048.00,1048.50,207,529,736.00
03/17/2004,13:59,1048.25,1048.75,1048.25,1048.50,441,94,535.00
03/17/2004,14:00,1048.50,1048.50,1048.25,1048.25,284,1184,1468.00
03/17/2004,14:01,1048.25,1048.50,1048.25,1048.25,43,51,94.00
03/17/2004,14:02,1048.25,1048.50,1048.25,1048.25,30,36,66.00
03/17/2004,14:03,1048.25,1048.50,1048.00,1048.00,151,695,846.00
03/17/2004,14:04,1048.00,1048.25,1048.00,1048.25,320,355,675.00
03/17/2004,14:05,1048.25,1048.25,1047.75,1048.00,637,510,1147.00
03/17/2004,14:06,1048.00,1048.25,1048.00,1048.00,9,180,189.00
03/17/2004,14:07,1048.00,1048.25,1048.00,1048.00,55,233,288.00
03/17/2004,14:08,1048.00,1048.25,1047.75,1048.00,100,305,405.00
03/17/2004,14:09,1047.75,1048.50,1047.75,1048.25,725,1211,1936.00
03/17/2004,14:10,1048.50,1048.75,1048.25,1048.50,760,166,926.00
03/17/2004,14:11,1048.50,1048.75,1048.25,1048.25,719,213,932.00
03/17/2004,14:12,1048.25,1048.75,1048.00,1048.50,600,636,1236.00
03/17/2004,14:13,1048.75,1048.75,1048.25,1048.50,662,681,1343.00
03/17/2004,14:14,1048.50,1048.50,1048.25,1048.25,102,89,191.00
03/17/2004,14:15,1048.25,1048.75,1048.25,1048.50,792,39,831.00
03/17/2004,14:16,1048.75,1049.25,1048.50,1049.00,3808,825,4633.00
03/17/2004,14:17,1048.75,1049.25,1048.75,1049.00,980,808,1788.00
03/17/2004,14:18,1049.00,1049.00,1048.50,1049.00,228,611,839.00
03/17/2004,14:19,1048.75,1049.00,1048.50,1048.75,424,519,943.00
03/17/2004,14:20,1048.75,1048.75,1048.50,1048.75,837,49,886.00
03/17/2004,14:21,1048.75,1049.00,1048.50,1049.00,263,37,300.00
03/17/2004,14:22,1048.75,1049.25,1048.75,1049.00,1011,110,1121.00
03/17/2004,14:23,1049.25,1049.25,1049.00,1049.00,138,81,219.00
03/17/2004,14:24,1049.00,1049.50,1049.00,1049.25,2242,581,2823.00
03/17/2004,14:25,1049.25,1049.50,1049.00,1049.25,761,502,1263.00
03/17/2004,14:26,1049.25,1049.25,1049.00,1049.00,117,861,978.00
03/17/2004,14:27,1049.25,1049.25,1048.75,1048.75,403,886,1289.00
03/17/2004,14:28,1049.00,1049.25,1048.75,1049.00,383,190,573.00
03/17/2004,14:29,1049.00,1049.25,1049.00,1049.00,18,138,156.00
03/17/2004,14:30,1049.00,1049.25,1049.00,1049.00,132,168,300.00
03/17/2004,14:31,1049.00,1049.50,1049.00,1049.25,1423,53,1476.00
03/17/2004,14:32,1049.00,1049.25,1049.00,1049.25,75,79,154.00
03/17/2004,14:33,1049.25,1049.25,1049.00,1049.25,1192,18,1210.00
03/17/2004,14:34,1049.25,1049.50,1049.00,1049.50,489,140,629.00
03/17/2004,14:35,1049.50,1049.75,1049.25,1049.50,1179,796,1975.00
03/17/2004,14:36,1049.25,1049.75,1049.25,1049.75,770,59,829.00
03/17/2004,14:37,1049.75,1049.75,1049.50,1049.50,439,264,703.00
03/17/2004,14:38,1049.75,1049.75,1049.25,1049.75,454,602,1056.00
03/17/2004,14:39,1049.50,1049.75,1049.50,1049.75,1521,92,1613.00
03/17/2004,14:40,1050.00,1050.00,1049.50,1050.00,2034,999,3033.00
03/17/2004,14:41,1050.00,1050.25,1049.75,1050.00,2281,923,3204.00
03/17/2004,14:42,1050.00,1050.00,1049.75,1050.00,264,286,550.00
03/17/2004,14:43,1049.75,1050.00,1049.75,1049.75,71,1303,1374.00
03/17/2004,14:44,1049.75,1050.00,1049.50,1049.75,185,794,979.00
03/17/2004,14:45,1049.75,1050.00,1049.50,1050.00,633,135,768.00
03/17/2004,14:46,1049.75,1050.00,1049.75,1049.75,58,214,272.00
03/17/2004,14:47,1049.75,1050.00,1049.75,1049.75,134,472,606.00
03/17/2004,14:48,1050.00,1050.00,1049.75,1049.75,167,2009,2176.00
03/17/2004,14:49,1049.75,1050.00,1049.50,1049.75,536,675,1211.00
03/17/2004,14:50,1049.75,1049.75,1049.50,1049.75,531,86,617.00
03/17/2004,14:51,1049.75,1049.75,1049.50,1049.50,159,119,278.00
03/17/2004,14:52,1049.50,1049.75,1049.25,1049.25,338,2224,2562.00
03/17/2004,14:53,1049.25,1049.50,1048.50,1048.50,363,4370,4733.00
03/17/2004,14:54,1048.50,1049.00,1048.25,1048.50,1909,3728,5637.00
03/17/2004,14:55,1048.50,1048.75,1048.00,1048.50,2036,1024,3060.00
03/17/2004,14:56,1048.50,1048.75,1048.25,1048.25,77,1270,1347.00
03/17/2004,14:57,1048.25,1048.50,1048.00,1048.25,381,1396,1777.00
03/17/2004,14:58,1048.00,1048.25,1047.50,1047.75,2383,2618,5001.00
03/17/2004,14:59,1048.00,1048.00,1047.50,1047.75,546,2126,2672.00
03/17/2004,15:00,1047.75,1048.00,1047.50,1047.50,590,2030,2620.00
03/17/2004,15:01,1047.75,1048.00,1047.50,1047.75,4661,2354,7015.00
03/17/2004,15:02,1047.50,1047.75,1047.50,1047.75,762,471,1233.00
03/17/2004,15:03,1047.75,1048.25,1047.50,1048.00,1735,1255,2990.00
03/17/2004,15:04,1048.00,1048.00,1047.50,1047.75,1864,1404,3268.00
03/17/2004,15:05,1047.75,1048.00,1047.75,1048.00,538,90,628.00
03/17/2004,15:06,1047.75,1048.00,1047.75,1047.75,412,248,660.00
03/17/2004,15:07,1047.75,1048.25,1047.75,1048.00,1111,597,1708.00
03/17/2004,15:08,1048.00,1048.25,1048.00,1048.00,125,369,494.00
03/17/2004,15:09,1048.25,1048.25,1047.75,1048.00,1557,873,2430.00
03/17/2004,15:10,1048.00,1048.00,1047.75,1048.00,313,285,598.00
03/17/2004,15:11,1048.00,1048.00,1047.75,1048.00,149,538,687.00
03/17/2004,15:12,1048.00,1048.00,1047.50,1047.75,715,1211,1926.00
03/17/2004,15:13,1048.00,1048.25,1047.75,1048.00,1256,190,1446.00
03/17/2004,15:14,1048.00,1048.25,1047.75,1047.75,143,1784,1927.00
03/17/2004,15:15,1047.75,1048.00,1047.50,1047.75,1046,2419,3465.00
03/17/2004,15:16,1047.50,1047.75,1047.50,1047.75,2,5,7.00
03/17/2004,15:31,1047.75,1048.00,1047.50,1047.50,69,102,171.00
03/17/2004,15:32,1047.75,1047.75,1047.50,1047.75,10,14,24.00
03/17/2004,15:33,1047.75,1048.00,1047.75,1047.75,87,1,88.00
03/17/2004,15:34,1047.75,1047.75,1047.75,1047.75,0,54,54.00
03/17/2004,15:35,1047.75,1047.75,1047.50,1047.75,34,7,41.00
03/17/2004,15:36,1047.50,1047.75,1047.50,1047.50,2,7,9.00
03/17/2004,15:37,1047.75,1047.75,1047.75,1047.75,5,0,5.00
03/17/2004,15:38,1047.75,1048.00,1047.75,1048.00,30,0,30.00
03/17/2004,15:39,1048.00,1048.00,1047.75,1047.75,2,27,29.00
03/17/2004,15:40,1048.00,1048.25,1048.00,1048.00,85,3,88.00
03/17/2004,15:41,1048.00,1048.25,1048.00,1048.00,1,28,29.00
03/17/2004,15:42,1048.00,1048.00,1048.00,1048.00,0,3,3.00
03/17/2004,15:43,1048.00,1048.25,1048.00,1048.00,29,67,96.00
03/17/2004,15:44,1047.75,1048.00,1047.75,1048.00,8,2,10.00
03/17/2004,15:45,1048.00,1048.25,1048.00,1048.25,86,0,86.00
03/17/2004,15:46,1048.25,1048.25,1048.00,1048.00,5,2,7.00
03/17/2004,15:47,1048.00,1048.25,1048.00,1048.00,70,12,82.00
03/17/2004,15:48,1048.00,1048.00,1048.00,1048.00,0,10,10.00
03/17/2004,15:49,1048.00,1048.00,1048.00,1048.00,0,11,11.00
03/17/2004,15:50,1048.25,1048.25,1048.25,1048.25,29,0,29.00
03/17/2004,15:51,1048.00,1048.25,1048.00,1048.25,75,1,76.00
03/17/2004,15:52,1048.00,1048.00,1048.00,1048.00,0,50,50.00
03/17/2004,15:53,1048.00,1048.25,1048.00,1048.25,141,6,147.00
03/17/2004,15:54,1048.50,1048.50,1048.00,1048.25,57,11,68.00
03/17/2004,15:55,1048.25,1048.50,1048.25,1048.25,1,8,9.00
03/17/2004,15:56,1048.25,1048.25,1048.00,1048.00,0,34,34.00
03/17/2004,15:58,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/17/2004,15:59,1048.25,1048.25,1048.25,1048.25,15,0,15.00
03/17/2004,16:00,1048.25,1048.25,1048.00,1048.25,4,2,6.00
03/17/2004,17:01,1048.00,1048.25,1048.00,1048.25,113,10,123.00
03/17/2004,17:02,1048.25,1048.50,1048.25,1048.50,61,0,61.00
03/17/2004,17:03,1048.50,1048.50,1048.50,1048.50,102,0,102.00
03/17/2004,17:04,1048.25,1048.50,1048.25,1048.50,1,43,44.00
03/17/2004,17:05,1048.50,1048.50,1048.50,1048.50,37,0,37.00
03/17/2004,17:06,1048.50,1048.50,1048.50,1048.50,12,0,12.00
03/17/2004,17:07,1048.50,1048.75,1048.25,1048.50,168,46,214.00
03/17/2004,17:08,1048.50,1048.50,1048.50,1048.50,0,10,10.00
03/17/2004,17:10,1048.50,1048.75,1048.50,1048.75,2,10,12.00
03/17/2004,17:11,1048.75,1048.75,1048.50,1048.50,20,2,22.00
03/17/2004,17:12,1048.50,1048.50,1048.50,1048.50,0,1,1.00
03/17/2004,17:13,1048.75,1048.75,1048.75,1048.75,90,0,90.00
03/17/2004,17:14,1048.75,1048.75,1048.75,1048.75,5,0,5.00
03/17/2004,17:15,1048.75,1048.75,1048.50,1048.50,1,1,2.00
03/17/2004,17:16,1048.50,1048.50,1048.50,1048.50,0,1,1.00
03/17/2004,17:17,1048.50,1048.50,1048.50,1048.50,0,2,2.00
03/17/2004,17:18,1048.50,1048.75,1048.50,1048.75,15,20,35.00
03/17/2004,17:19,1048.50,1048.50,1048.50,1048.50,0,9,9.00
03/17/2004,17:20,1048.50,1048.50,1048.50,1048.50,0,15,15.00
03/17/2004,17:21,1048.50,1048.50,1048.25,1048.25,0,40,40.00
03/17/2004,17:22,1048.50,1048.50,1048.25,1048.50,4,1,5.00
03/17/2004,17:23,1048.25,1048.50,1048.25,1048.50,1,4,5.00
03/17/2004,17:25,1048.25,1048.50,1048.25,1048.50,40,3,43.00
03/17/2004,17:26,1048.50,1048.50,1048.50,1048.50,23,0,23.00
03/17/2004,17:27,1048.50,1048.75,1048.50,1048.50,22,1,23.00
03/17/2004,17:29,1048.75,1048.75,1048.75,1048.75,1,0,1.00
03/17/2004,17:30,1048.75,1048.75,1048.75,1048.75,2,0,2.00
03/17/2004,17:34,1048.50,1048.50,1048.50,1048.50,0,31,31.00
03/17/2004,17:36,1048.25,1048.25,1048.00,1048.00,0,44,44.00
03/17/2004,17:37,1048.00,1048.00,1048.00,1048.00,0,51,51.00
03/17/2004,17:38,1048.00,1048.25,1048.00,1048.25,54,4,58.00
03/17/2004,17:39,1048.25,1048.50,1048.25,1048.50,25,0,25.00
03/17/2004,17:40,1048.50,1048.75,1048.50,1048.50,20,6,26.00
03/17/2004,17:42,1048.25,1048.25,1048.25,1048.25,0,6,6.00
03/17/2004,17:48,1048.50,1048.50,1048.50,1048.50,2,0,2.00
03/17/2004,17:49,1048.50,1048.75,1048.50,1048.75,16,0,16.00
03/17/2004,17:50,1048.50,1048.75,1048.50,1048.75,51,4,55.00
03/17/2004,17:51,1048.50,1048.50,1048.50,1048.50,0,5,5.00
03/17/2004,17:54,1048.75,1048.75,1048.75,1048.75,11,0,11.00
03/17/2004,17:55,1048.75,1048.75,1048.50,1048.50,14,5,19.00
03/17/2004,17:57,1048.50,1048.50,1048.50,1048.50,0,1,1.00
03/17/2004,18:04,1048.75,1048.75,1048.75,1048.75,6,0,6.00
03/17/2004,18:07,1048.75,1048.75,1048.75,1048.75,1,0,1.00
03/17/2004,18:10,1048.50,1048.50,1048.50,1048.50,0,3,3.00
03/17/2004,18:12,1048.50,1048.50,1048.50,1048.50,0,15,15.00
03/17/2004,18:14,1048.50,1048.75,1048.50,1048.75,1,15,16.00
03/17/2004,18:15,1048.50,1048.50,1048.50,1048.50,0,2,2.00
03/17/2004,18:18,1048.75,1048.75,1048.75,1048.75,3,0,3.00
03/17/2004,18:19,1048.75,1048.75,1048.75,1048.75,4,0,4.00
03/17/2004,18:21,1048.50,1048.50,1048.50,1048.50,0,1,1.00
03/17/2004,18:22,1048.75,1048.75,1048.75,1048.75,2,0,2.00
03/17/2004,18:23,1048.50,1048.50,1048.50,1048.50,0,1,1.00
03/17/2004,18:25,1048.50,1048.50,1048.25,1048.50,1,25,26.00
03/17/2004,18:26,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/17/2004,18:27,1048.25,1048.25,1048.00,1048.00,0,25,25.00
03/17/2004,18:28,1048.25,1048.25,1048.00,1048.00,3,2,5.00
03/17/2004,18:29,1048.00,1048.00,1048.00,1048.00,0,5,5.00
03/17/2004,18:31,1048.00,1048.00,1048.00,1048.00,0,7,7.00
03/17/2004,18:32,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/17/2004,18:33,1048.00,1048.00,1048.00,1048.00,0,11,11.00
03/17/2004,18:34,1048.00,1048.00,1048.00,1048.00,0,14,14.00
03/17/2004,18:39,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/17/2004,18:40,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/17/2004,18:41,1048.00,1048.00,1048.00,1048.00,0,3,3.00
03/17/2004,18:42,1047.75,1047.75,1047.75,1047.75,0,5,5.00
03/17/2004,18:43,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/17/2004,18:45,1047.75,1048.00,1047.75,1048.00,10,3,13.00
03/17/2004,18:46,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/17/2004,18:47,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/17/2004,18:48,1047.75,1047.75,1047.75,1047.75,0,40,40.00
03/17/2004,18:51,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/17/2004,18:52,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/17/2004,18:53,1047.75,1047.75,1047.75,1047.75,0,3,3.00
03/17/2004,18:56,1048.00,1048.00,1048.00,1048.00,32,0,32.00
03/17/2004,18:57,1048.00,1048.25,1048.00,1048.25,76,0,76.00
03/17/2004,18:58,1048.25,1048.25,1048.25,1048.25,2,0,2.00
03/17/2004,18:59,1048.25,1048.25,1048.25,1048.25,16,0,16.00
03/17/2004,19:01,1048.25,1048.25,1048.25,1048.25,4,0,4.00
03/17/2004,19:02,1048.50,1048.50,1048.25,1048.25,2,12,14.00
03/17/2004,19:03,1048.25,1048.25,1048.25,1048.25,0,9,9.00
03/17/2004,19:04,1048.25,1048.25,1048.00,1048.25,3,4,7.00
03/17/2004,19:05,1048.25,1048.25,1048.25,1048.25,11,0,11.00
03/17/2004,19:06,1048.25,1048.25,1048.25,1048.25,3,0,3.00
03/17/2004,19:07,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/17/2004,19:08,1048.25,1048.25,1048.25,1048.25,0,2,2.00
03/17/2004,19:09,1048.50,1048.50,1048.50,1048.50,5,0,5.00
03/17/2004,19:11,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/17/2004,19:14,1048.25,1048.25,1048.25,1048.25,12,0,12.00
03/17/2004,19:16,1048.25,1048.25,1048.00,1048.00,5,50,55.00
03/17/2004,19:17,1048.00,1048.00,1048.00,1048.00,0,3,3.00
03/17/2004,19:18,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/17/2004,19:19,1048.00,1048.00,1048.00,1048.00,6,0,6.00
03/17/2004,19:20,1047.75,1047.75,1047.75,1047.75,0,2,2.00
03/17/2004,19:23,1047.75,1048.00,1047.75,1048.00,3,3,6.00
03/17/2004,19:24,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/17/2004,19:27,1048.00,1048.00,1048.00,1048.00,4,0,4.00
03/17/2004,19:29,1048.00,1048.00,1048.00,1048.00,3,0,3.00
03/17/2004,19:30,1048.00,1048.00,1048.00,1048.00,6,0,6.00
03/17/2004,19:31,1048.00,1048.00,1048.00,1048.00,13,0,13.00
03/17/2004,19:33,1048.00,1048.25,1048.00,1048.25,25,0,25.00
03/17/2004,19:37,1047.75,1047.75,1047.75,1047.75,0,5,5.00
03/17/2004,19:38,1047.75,1047.75,1047.75,1047.75,0,25,25.00
03/17/2004,19:40,1048.00,1048.00,1048.00,1048.00,23,0,23.00
03/17/2004,19:41,1048.00,1048.00,1048.00,1048.00,6,0,6.00
03/17/2004,19:42,1048.00,1048.00,1048.00,1048.00,10,0,10.00
03/17/2004,19:44,1048.00,1048.00,1048.00,1048.00,6,0,6.00
03/17/2004,19:45,1048.00,1048.00,1048.00,1048.00,30,0,30.00
03/17/2004,19:46,1048.00,1048.00,1048.00,1048.00,121,0,121.00
03/17/2004,19:47,1048.00,1048.00,1048.00,1048.00,67,0,67.00
03/17/2004,19:48,1048.00,1048.00,1048.00,1048.00,96,0,96.00
03/17/2004,19:49,1048.00,1048.00,1048.00,1048.00,90,0,90.00
03/17/2004,19:50,1048.00,1048.00,1048.00,1048.00,122,0,122.00
03/17/2004,19:53,1048.00,1048.00,1048.00,1048.00,5,0,5.00
03/17/2004,19:54,1048.00,1048.00,1048.00,1048.00,44,0,44.00
03/17/2004,19:55,1048.00,1048.00,1048.00,1048.00,126,0,126.00
03/17/2004,19:56,1047.75,1047.75,1047.75,1047.75,0,62,62.00
03/17/2004,19:57,1048.00,1048.00,1048.00,1048.00,30,0,30.00
03/17/2004,19:58,1048.00,1048.00,1048.00,1048.00,197,0,197.00
03/17/2004,19:59,1048.00,1048.25,1048.00,1048.00,22,99,121.00
03/17/2004,20:00,1048.00,1048.25,1048.00,1048.25,15,85,100.00
03/17/2004,20:01,1048.25,1048.25,1048.25,1048.25,10,0,10.00
03/17/2004,20:03,1048.25,1048.25,1048.25,1048.25,2,0,2.00
03/17/2004,20:06,1048.25,1048.25,1048.25,1048.25,16,0,16.00
03/17/2004,20:07,1048.25,1048.25,1048.00,1048.00,5,6,11.00
03/17/2004,20:08,1048.00,1048.00,1048.00,1048.00,0,40,40.00
03/17/2004,20:09,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/17/2004,20:11,1048.25,1048.25,1048.00,1048.00,1,3,4.00
03/17/2004,20:14,1048.00,1048.00,1047.75,1047.75,0,35,35.00
03/17/2004,20:15,1048.00,1048.00,1047.75,1047.75,1,30,31.00
03/17/2004,20:16,1047.75,1047.75,1047.75,1047.75,0,13,13.00
03/17/2004,20:19,1047.75,1048.00,1047.75,1048.00,30,2,32.00
03/17/2004,20:20,1048.00,1048.00,1048.00,1048.00,2,0,2.00
03/17/2004,20:21,1048.00,1048.00,1048.00,1048.00,6,0,6.00
03/17/2004,20:22,1048.00,1048.00,1048.00,1048.00,3,0,3.00
03/17/2004,20:23,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/17/2004,20:24,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/17/2004,20:26,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/17/2004,20:29,1047.75,1047.75,1047.75,1047.75,0,15,15.00
03/17/2004,20:30,1047.75,1047.75,1047.75,1047.75,0,12,12.00
03/17/2004,20:31,1047.75,1047.75,1047.75,1047.75,0,11,11.00
03/17/2004,20:35,1048.00,1048.00,1048.00,1048.00,28,0,28.00
03/17/2004,20:36,1048.00,1048.00,1048.00,1048.00,8,0,8.00
03/17/2004,20:37,1048.00,1048.00,1048.00,1048.00,5,0,5.00
03/17/2004,20:38,1048.00,1048.00,1048.00,1048.00,235,0,235.00
03/17/2004,20:39,1047.75,1047.75,1047.75,1047.75,0,6,6.00
03/17/2004,20:40,1047.75,1047.75,1047.75,1047.75,0,45,45.00
03/17/2004,20:41,1047.75,1048.00,1047.75,1048.00,179,25,204.00
03/17/2004,20:42,1048.00,1048.00,1047.75,1047.75,14,56,70.00
03/17/2004,20:43,1047.75,1047.75,1047.75,1047.75,0,27,27.00
03/17/2004,20:44,1047.75,1047.75,1047.75,1047.75,0,10,10.00
03/17/2004,20:45,1047.50,1047.75,1047.50,1047.75,10,2,12.00
03/17/2004,20:46,1047.50,1047.50,1047.50,1047.50,0,18,18.00
03/17/2004,20:47,1047.50,1047.50,1047.50,1047.50,0,18,18.00
03/17/2004,20:48,1047.75,1047.75,1047.50,1047.75,11,8,19.00
03/17/2004,20:49,1048.00,1048.00,1048.00,1048.00,163,0,163.00
03/17/2004,20:50,1048.00,1048.00,1048.00,1048.00,4,0,4.00
03/17/2004,20:51,1048.00,1048.00,1047.75,1048.00,13,3,16.00
03/17/2004,20:52,1048.00,1048.00,1048.00,1048.00,3,0,3.00
03/17/2004,20:53,1048.00,1048.00,1048.00,1048.00,21,0,21.00
03/17/2004,20:55,1047.75,1047.75,1047.75,1047.75,0,10,10.00
03/17/2004,20:57,1047.75,1047.75,1047.75,1047.75,0,10,10.00
03/17/2004,20:58,1047.75,1047.75,1047.75,1047.75,0,13,13.00
03/17/2004,20:59,1047.75,1047.75,1047.50,1047.50,0,19,19.00
03/17/2004,21:01,1047.75,1047.75,1047.75,1047.75,11,0,11.00
03/17/2004,21:02,1047.50,1047.50,1047.50,1047.50,0,101,101.00
03/17/2004,21:03,1047.50,1047.50,1047.50,1047.50,0,19,19.00
03/17/2004,21:04,1047.50,1047.50,1047.50,1047.50,0,2,2.00
03/17/2004,21:06,1047.25,1047.25,1047.25,1047.25,0,36,36.00
03/17/2004,21:07,1047.25,1047.50,1047.25,1047.50,40,29,69.00
03/17/2004,21:08,1047.50,1047.75,1047.25,1047.75,30,4,34.00
03/17/2004,21:09,1047.75,1047.75,1047.75,1047.75,1,0,1.00
03/17/2004,21:10,1047.75,1047.75,1047.75,1047.75,1,0,1.00
03/17/2004,21:11,1047.75,1047.75,1047.75,1047.75,3,0,3.00
03/17/2004,21:14,1047.75,1047.75,1047.75,1047.75,1,0,1.00
03/17/2004,21:15,1047.75,1047.75,1047.75,1047.75,40,0,40.00
03/17/2004,21:16,1047.75,1047.75,1047.75,1047.75,64,0,64.00
03/17/2004,21:18,1047.75,1047.75,1047.75,1047.75,1,0,1.00
03/17/2004,21:19,1047.75,1047.75,1047.75,1047.75,2,0,2.00
03/17/2004,21:20,1048.00,1048.00,1048.00,1048.00,3,0,3.00
03/17/2004,21:23,1048.00,1048.00,1048.00,1048.00,14,0,14.00
03/17/2004,21:25,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/17/2004,21:26,1048.25,1048.25,1048.00,1048.00,2,5,7.00
03/17/2004,21:29,1048.25,1048.25,1048.00,1048.00,41,11,52.00
03/17/2004,21:30,1048.00,1048.00,1048.00,1048.00,0,2,2.00
03/17/2004,21:31,1048.00,1048.00,1048.00,1048.00,0,7,7.00
03/17/2004,21:32,1048.25,1048.25,1048.00,1048.00,38,37,75.00
03/17/2004,21:34,1048.00,1048.00,1048.00,1048.00,0,431,431.00
03/17/2004,21:35,1047.75,1047.75,1047.75,1047.75,0,30,30.00
03/17/2004,21:36,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/17/2004,21:37,1047.75,1048.00,1047.75,1048.00,2,108,110.00
03/17/2004,21:38,1048.00,1048.00,1048.00,1048.00,13,0,13.00
03/17/2004,21:39,1048.00,1048.25,1048.00,1048.25,2,0,2.00
03/17/2004,21:40,1048.00,1048.00,1048.00,1048.00,0,5,5.00
03/17/2004,21:41,1047.75,1047.75,1047.75,1047.75,0,22,22.00
03/17/2004,21:42,1048.00,1048.25,1048.00,1048.25,15,0,15.00
03/17/2004,21:43,1048.25,1048.25,1048.25,1048.25,5,0,5.00
03/17/2004,21:44,1048.25,1048.25,1048.25,1048.25,13,0,13.00
03/17/2004,21:48,1048.25,1048.25,1048.25,1048.25,6,0,6.00
03/17/2004,21:49,1048.25,1048.25,1048.00,1048.00,1,2,3.00
03/17/2004,21:50,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/17/2004,21:51,1048.25,1048.25,1048.25,1048.25,5,0,5.00
03/17/2004,21:53,1048.25,1048.25,1048.00,1048.00,1,1,2.00
03/17/2004,21:55,1048.25,1048.25,1048.25,1048.25,3,0,3.00
03/17/2004,21:56,1048.25,1048.25,1048.25,1048.25,5,0,5.00
03/17/2004,21:57,1048.25,1048.25,1048.00,1048.00,6,12,18.00
03/17/2004,21:59,1048.25,1048.25,1048.25,1048.25,15,0,15.00
03/17/2004,22:00,1048.25,1048.25,1048.25,1048.25,2,0,2.00
03/17/2004,22:07,1048.00,1048.00,1048.00,1048.00,0,6,6.00
03/17/2004,22:08,1048.00,1048.00,1048.00,1048.00,0,6,6.00
03/17/2004,22:11,1048.25,1048.25,1048.25,1048.25,4,0,4.00
03/17/2004,22:16,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/17/2004,22:17,1048.00,1048.00,1048.00,1048.00,0,2,2.00
03/17/2004,22:19,1048.00,1048.25,1048.00,1048.25,3,1,4.00
03/17/2004,22:21,1048.25,1048.25,1048.25,1048.25,4,0,4.00
03/17/2004,22:22,1048.50,1048.50,1048.50,1048.50,2,0,2.00
03/17/2004,22:23,1048.50,1048.50,1048.50,1048.50,2,0,2.00
03/17/2004,22:24,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/17/2004,22:29,1048.50,1048.50,1048.25,1048.25,5,7,12.00
03/17/2004,22:35,1048.25,1048.25,1048.25,1048.25,0,1,1.00
03/17/2004,22:38,1048.25,1048.25,1048.25,1048.25,0,1,1.00
03/17/2004,22:40,1048.25,1048.25,1048.25,1048.25,0,1,1.00
03/17/2004,22:42,1048.25,1048.25,1048.00,1048.00,0,2,2.00
03/17/2004,22:43,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/17/2004,22:47,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/17/2004,22:53,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/17/2004,23:00,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/17/2004,23:01,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/17/2004,23:02,1048.50,1048.50,1048.50,1048.50,5,0,5.00
03/17/2004,23:03,1048.50,1048.50,1048.50,1048.50,5,0,5.00
03/17/2004,23:05,1048.25,1048.25,1048.25,1048.25,0,1,1.00
03/17/2004,23:15,1048.25,1048.25,1048.25,1048.25,0,2,2.00
03/17/2004,23:17,1048.25,1048.25,1048.25,1048.25,0,5,5.00
03/17/2004,23:19,1048.25,1048.25,1048.25,1048.25,0,3,3.00
03/17/2004,23:22,1048.00,1048.00,1048.00,1048.00,0,12,12.00
03/17/2004,23:31,1048.25,1048.25,1048.25,1048.25,10,0,10.00
03/17/2004,23:33,1048.25,1048.25,1048.25,1048.25,13,0,13.00
03/17/2004,23:34,1048.00,1048.00,1048.00,1048.00,0,2,2.00
03/17/2004,23:52,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/17/2004,23:55,1048.50,1048.50,1048.50,1048.50,4,0,4.00
03/17/2004,23:58,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/18/2004,00:00,1048.50,1048.50,1048.25,1048.25,1,1,2.00
03/18/2004,00:01,1048.25,1048.25,1048.25,1048.25,0,1,1.00
03/18/2004,00:02,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/18/2004,00:04,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/18/2004,00:05,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/18/2004,00:08,1048.25,1048.25,1048.00,1048.00,0,7,7.00
03/18/2004,00:10,1048.00,1048.00,1048.00,1048.00,0,3,3.00
03/18/2004,00:11,1048.00,1048.00,1048.00,1048.00,0,2,2.00
03/18/2004,00:13,1048.00,1048.00,1048.00,1048.00,0,2,2.00
03/18/2004,00:15,1048.00,1048.25,1048.00,1048.25,1,6,7.00
03/18/2004,00:17,1048.00,1048.00,1048.00,1048.00,0,2,2.00
03/18/2004,00:18,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/18/2004,00:20,1048.00,1048.00,1048.00,1048.00,0,4,4.00
03/18/2004,00:25,1048.00,1048.00,1048.00,1048.00,0,3,3.00
03/18/2004,00:29,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/18/2004,00:30,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/18/2004,00:35,1048.00,1048.00,1048.00,1048.00,0,5,5.00
03/18/2004,00:36,1048.00,1048.00,1047.75,1047.75,0,18,18.00
03/18/2004,00:39,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/18/2004,00:40,1047.75,1047.75,1047.75,1047.75,0,4,4.00
03/18/2004,00:41,1048.00,1048.00,1048.00,1048.00,3,0,3.00
03/18/2004,00:42,1047.75,1048.00,1047.75,1048.00,2,1,3.00
03/18/2004,00:43,1047.75,1047.75,1047.75,1047.75,0,3,3.00
03/18/2004,00:44,1047.75,1048.00,1047.75,1048.00,4,1,5.00
03/18/2004,00:45,1047.75,1047.75,1047.75,1047.75,0,7,7.00
03/18/2004,00:47,1047.75,1047.75,1047.75,1047.75,0,2,2.00
03/18/2004,00:52,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/18/2004,00:53,1047.75,1047.75,1047.75,1047.75,0,8,8.00
03/18/2004,01:02,1047.75,1047.75,1047.75,1047.75,0,6,6.00
03/18/2004,01:03,1047.50,1047.50,1047.50,1047.50,0,1,1.00
03/18/2004,01:04,1047.50,1047.50,1047.50,1047.50,0,28,28.00
03/18/2004,01:07,1047.50,1047.50,1047.50,1047.50,0,3,3.00
03/18/2004,01:08,1047.50,1047.50,1047.50,1047.50,0,4,4.00
03/18/2004,01:09,1047.50,1047.50,1047.50,1047.50,0,2,2.00
03/18/2004,01:14,1047.25,1047.25,1047.25,1047.25,0,6,6.00
03/18/2004,01:16,1047.25,1047.25,1047.25,1047.25,0,1,1.00
03/18/2004,01:20,1047.25,1047.25,1047.25,1047.25,0,1,1.00
03/18/2004,01:21,1047.25,1047.25,1047.25,1047.25,0,114,114.00
03/18/2004,01:25,1047.00,1047.00,1047.00,1047.00,0,44,44.00
03/18/2004,01:27,1047.00,1047.00,1047.00,1047.00,0,1,1.00
03/18/2004,01:29,1047.00,1047.00,1047.00,1047.00,0,6,6.00
03/18/2004,01:30,1047.25,1047.25,1047.25,1047.25,1,0,1.00
03/18/2004,01:31,1047.25,1047.25,1047.25,1047.25,3,0,3.00
03/18/2004,01:32,1047.00,1047.00,1047.00,1047.00,0,5,5.00
03/18/2004,01:33,1047.00,1047.00,1047.00,1047.00,0,1,1.00
03/18/2004,01:34,1047.00,1047.25,1046.75,1047.25,3,3,6.00
03/18/2004,01:36,1047.00,1047.00,1047.00,1047.00,0,1,1.00
03/18/2004,01:38,1047.25,1047.25,1047.25,1047.25,20,0,20.00
03/18/2004,01:40,1047.00,1047.00,1046.75,1046.75,0,5,5.00
03/18/2004,01:41,1046.75,1047.00,1046.75,1047.00,9,5,14.00
03/18/2004,01:42,1046.75,1046.75,1046.75,1046.75,0,1,1.00
03/18/2004,01:43,1047.00,1047.00,1047.00,1047.00,1,0,1.00
03/18/2004,01:44,1047.00,1047.00,1047.00,1047.00,51,0,51.00
03/18/2004,01:45,1047.00,1047.00,1047.00,1047.00,1,0,1.00
03/18/2004,01:46,1047.00,1047.00,1047.00,1047.00,2,0,2.00
03/18/2004,01:47,1046.75,1046.75,1046.50,1046.50,5,155,160.00
03/18/2004,01:48,1046.50,1046.50,1046.25,1046.25,2,163,165.00
03/18/2004,01:50,1046.25,1046.50,1046.25,1046.50,1,45,46.00
03/18/2004,01:52,1046.25,1046.25,1046.25,1046.25,0,103,103.00
03/18/2004,01:53,1046.25,1046.25,1046.25,1046.25,0,8,8.00
03/18/2004,01:54,1046.25,1046.25,1046.25,1046.25,0,5,5.00
03/18/2004,01:55,1046.25,1046.25,1046.25,1046.25,0,13,13.00
03/18/2004,01:56,1046.50,1046.50,1046.25,1046.25,10,50,60.00
03/18/2004,01:57,1046.25,1046.25,1046.25,1046.25,0,32,32.00
03/18/2004,01:58,1046.25,1046.25,1046.25,1046.25,0,21,21.00
03/18/2004,01:59,1046.25,1046.25,1046.25,1046.25,0,54,54.00
03/18/2004,02:00,1046.25,1046.25,1046.25,1046.25,0,37,37.00
03/18/2004,02:01,1046.25,1046.50,1046.25,1046.50,21,63,84.00
03/18/2004,02:02,1046.75,1047.50,1046.75,1047.25,154,52,206.00
03/18/2004,02:03,1047.25,1047.25,1047.25,1047.25,0,15,15.00
03/18/2004,02:04,1047.00,1047.25,1047.00,1047.25,34,18,52.00
03/18/2004,02:05,1047.25,1047.25,1047.25,1047.25,12,0,12.00
03/18/2004,02:06,1047.25,1047.25,1047.25,1047.25,1,0,1.00
03/18/2004,02:07,1047.00,1047.00,1047.00,1047.00,0,20,20.00
03/18/2004,02:08,1047.00,1047.00,1047.00,1047.00,0,2,2.00
03/18/2004,02:09,1047.00,1047.25,1047.00,1047.25,2,3,5.00
03/18/2004,02:10,1047.00,1047.00,1047.00,1047.00,0,24,24.00
03/18/2004,02:11,1046.75,1046.75,1046.75,1046.75,0,2,2.00
03/18/2004,02:12,1047.00,1047.00,1046.75,1046.75,1,10,11.00
03/18/2004,02:13,1046.75,1046.75,1046.50,1046.50,0,49,49.00
03/18/2004,02:14,1046.75,1046.75,1046.00,1046.00,7,87,94.00
03/18/2004,02:15,1046.00,1046.00,1045.75,1046.00,42,122,164.00
03/18/2004,02:16,1046.00,1046.25,1046.00,1046.25,25,43,68.00
03/18/2004,02:17,1045.75,1046.00,1044.75,1045.50,55,617,672.00
03/18/2004,02:18,1045.50,1045.50,1045.25,1045.25,15,19,34.00
03/18/2004,02:19,1045.25,1045.25,1044.75,1044.75,1,89,90.00
03/18/2004,02:20,1045.00,1045.25,1045.00,1045.25,14,18,32.00
03/18/2004,02:21,1045.25,1045.25,1044.25,1045.00,43,412,455.00
03/18/2004,02:22,1045.00,1045.25,1045.00,1045.25,21,5,26.00
03/18/2004,02:23,1045.00,1045.00,1045.00,1045.00,0,22,22.00
03/18/2004,02:24,1045.00,1045.25,1045.00,1045.00,1,10,11.00
03/18/2004,02:25,1044.75,1044.75,1044.75,1044.75,0,3,3.00
03/18/2004,02:26,1045.00,1045.00,1044.75,1045.00,12,2,14.00
03/18/2004,02:27,1045.00,1045.50,1045.00,1045.25,39,3,42.00
03/18/2004,02:28,1045.25,1045.25,1044.75,1044.75,0,70,70.00
03/18/2004,02:29,1044.75,1044.75,1044.50,1044.75,13,14,27.00
03/18/2004,02:30,1044.75,1045.00,1044.50,1044.75,31,195,226.00
03/18/2004,02:31,1044.50,1044.75,1044.50,1044.50,22,32,54.00
03/18/2004,02:32,1044.75,1044.75,1044.50,1044.75,37,20,57.00
03/18/2004,02:33,1044.75,1045.00,1044.75,1045.00,52,0,52.00
03/18/2004,02:34,1045.00,1045.00,1044.75,1044.75,2,12,14.00
03/18/2004,02:35,1044.75,1045.00,1044.50,1044.75,64,156,220.00
03/18/2004,02:36,1044.75,1044.75,1044.75,1044.75,0,3,3.00
03/18/2004,02:37,1044.75,1044.75,1044.75,1044.75,0,29,29.00
03/18/2004,02:38,1044.50,1044.50,1043.75,1044.00,46,183,229.00
03/18/2004,02:39,1044.00,1044.00,1043.75,1044.00,13,153,166.00
03/18/2004,02:40,1043.75,1044.00,1043.00,1043.50,56,428,484.00
03/18/2004,02:41,1043.75,1044.00,1043.75,1044.00,40,0,40.00
03/18/2004,02:42,1044.00,1044.00,1043.75,1043.75,12,20,32.00
03/18/2004,02:43,1044.00,1044.00,1043.75,1043.75,12,2,14.00
03/18/2004,02:44,1044.00,1044.00,1044.00,1044.00,21,0,21.00
03/18/2004,02:45,1044.25,1044.50,1044.25,1044.25,15,43,58.00
03/18/2004,02:46,1044.25,1044.25,1044.00,1044.00,0,51,51.00
03/18/2004,02:47,1044.00,1044.00,1044.00,1044.00,0,6,6.00
03/18/2004,02:48,1044.00,1044.25,1044.00,1044.25,4,30,34.00
03/18/2004,02:49,1044.25,1044.50,1044.25,1044.25,22,8,30.00
03/18/2004,02:50,1044.25,1044.25,1044.00,1044.00,0,32,32.00
03/18/2004,02:51,1044.25,1044.25,1044.25,1044.25,8,0,8.00
03/18/2004,02:53,1044.25,1044.25,1044.25,1044.25,21,0,21.00
03/18/2004,02:55,1044.25,1044.25,1044.25,1044.25,8,0,8.00
03/18/2004,02:56,1044.25,1044.25,1044.25,1044.25,5,0,5.00
03/18/2004,02:57,1044.25,1044.25,1044.00,1044.00,5,51,56.00
03/18/2004,02:58,1044.25,1044.25,1044.25,1044.25,9,0,9.00
03/18/2004,02:59,1044.25,1044.25,1044.25,1044.25,61,0,61.00
03/18/2004,03:00,1044.00,1044.00,1043.75,1044.00,7,27,34.00
03/18/2004,03:01,1044.00,1044.00,1044.00,1044.00,10,0,10.00
03/18/2004,03:02,1044.00,1044.00,1043.75,1043.75,11,5,16.00
03/18/2004,03:03,1044.00,1044.00,1043.75,1044.00,11,1,12.00
03/18/2004,03:04,1043.75,1043.75,1043.75,1043.75,0,36,36.00
03/18/2004,03:05,1044.00,1044.25,1044.00,1044.25,17,0,17.00
03/18/2004,03:07,1044.50,1044.50,1044.25,1044.25,13,6,19.00
03/18/2004,03:08,1044.50,1044.75,1044.50,1044.50,36,2,38.00
03/18/2004,03:09,1044.50,1044.75,1044.50,1044.75,14,1,15.00
03/18/2004,03:10,1044.50,1044.50,1044.50,1044.50,0,5,5.00
03/18/2004,03:11,1044.25,1044.50,1044.25,1044.50,8,34,42.00
03/18/2004,03:12,1044.00,1044.25,1044.00,1044.25,25,1,26.00
03/18/2004,03:13,1044.25,1044.25,1044.25,1044.25,6,0,6.00
03/18/2004,03:15,1044.25,1044.25,1044.25,1044.25,2,0,2.00
03/18/2004,03:16,1044.50,1044.50,1044.50,1044.50,34,0,34.00
03/18/2004,03:17,1044.25,1044.75,1044.25,1044.75,9,3,12.00
03/18/2004,03:18,1044.75,1045.25,1044.75,1045.00,128,27,155.00
03/18/2004,03:20,1044.75,1044.75,1044.75,1044.75,0,1,1.00
03/18/2004,03:21,1044.75,1044.75,1044.75,1044.75,0,18,18.00
03/18/2004,03:22,1044.75,1045.00,1044.75,1045.00,12,9,21.00
03/18/2004,03:23,1044.75,1044.75,1044.50,1044.50,0,7,7.00
03/18/2004,03:24,1044.75,1044.75,1044.75,1044.75,40,0,40.00
03/18/2004,03:25,1044.75,1044.75,1044.75,1044.75,3,0,3.00
03/18/2004,03:26,1044.75,1044.75,1044.75,1044.75,2,0,2.00
03/18/2004,03:27,1044.75,1044.75,1044.75,1044.75,14,0,14.00
03/18/2004,03:28,1044.75,1044.75,1044.75,1044.75,3,0,3.00
03/18/2004,03:30,1044.75,1044.75,1044.75,1044.75,3,0,3.00
03/18/2004,03:31,1044.75,1044.75,1044.50,1044.50,1,5,6.00
03/18/2004,03:32,1044.50,1044.50,1044.50,1044.50,0,7,7.00
03/18/2004,03:33,1044.50,1044.50,1044.50,1044.50,0,38,38.00
03/18/2004,03:34,1044.50,1044.50,1044.50,1044.50,0,5,5.00
03/18/2004,03:35,1044.50,1044.50,1044.50,1044.50,0,9,9.00
03/18/2004,03:36,1044.25,1044.25,1044.25,1044.25,0,6,6.00
03/18/2004,03:39,1044.25,1044.25,1044.25,1044.25,0,52,52.00
03/18/2004,03:40,1044.25,1044.25,1044.25,1044.25,0,18,18.00
03/18/2004,03:41,1044.00,1044.25,1043.75,1044.25,1,89,90.00
03/18/2004,03:42,1044.00,1044.00,1044.00,1044.00,0,10,10.00
03/18/2004,03:43,1044.25,1044.25,1044.00,1044.00,1,12,13.00
03/18/2004,03:44,1044.25,1044.25,1044.25,1044.25,50,0,50.00
03/18/2004,03:45,1044.25,1044.25,1044.25,1044.25,16,0,16.00
03/18/2004,03:46,1044.50,1044.50,1044.50,1044.50,6,0,6.00
03/18/2004,03:47,1044.50,1044.50,1044.50,1044.50,18,0,18.00
03/18/2004,03:48,1044.25,1044.25,1044.25,1044.25,0,5,5.00
03/18/2004,03:49,1044.25,1044.50,1044.25,1044.50,3,4,7.00
03/18/2004,03:51,1044.50,1044.75,1044.50,1044.50,19,11,30.00
03/18/2004,03:52,1044.75,1045.00,1044.75,1045.00,36,0,36.00
03/18/2004,03:53,1045.00,1045.00,1044.75,1044.75,1,6,7.00
03/18/2004,03:54,1044.50,1044.50,1044.50,1044.50,0,5,5.00
03/18/2004,03:56,1044.50,1044.50,1044.50,1044.50,0,6,6.00
03/18/2004,03:59,1044.50,1044.50,1044.25,1044.25,0,34,34.00
03/18/2004,04:00,1044.50,1044.50,1044.25,1044.25,5,34,39.00
03/18/2004,04:01,1044.00,1044.25,1044.00,1044.25,45,9,54.00
03/18/2004,04:02,1044.50,1044.50,1044.50,1044.50,9,0,9.00
03/18/2004,04:03,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/18/2004,04:05,1044.50,1044.50,1044.50,1044.50,6,0,6.00
03/18/2004,04:06,1044.50,1044.50,1044.50,1044.50,3,0,3.00
03/18/2004,04:07,1044.25,1044.25,1044.25,1044.25,0,20,20.00
03/18/2004,04:08,1044.50,1044.50,1044.25,1044.25,23,6,29.00
03/18/2004,04:09,1044.25,1044.50,1044.25,1044.50,10,2,12.00
03/18/2004,04:10,1044.50,1044.50,1044.50,1044.50,8,0,8.00
03/18/2004,04:11,1044.25,1044.50,1044.25,1044.50,6,1,7.00
03/18/2004,04:12,1044.50,1044.75,1044.50,1044.75,10,0,10.00
03/18/2004,04:13,1044.75,1044.75,1044.75,1044.75,14,0,14.00
03/18/2004,04:14,1045.00,1045.00,1044.75,1044.75,25,1,26.00
03/18/2004,04:15,1045.00,1045.00,1045.00,1045.00,21,0,21.00
03/18/2004,04:16,1045.00,1045.25,1045.00,1045.00,19,10,29.00
03/18/2004,04:17,1045.00,1045.00,1045.00,1045.00,0,9,9.00
03/18/2004,04:18,1044.75,1045.00,1044.75,1045.00,10,2,12.00
03/18/2004,04:19,1045.00,1045.00,1045.00,1045.00,28,0,28.00
03/18/2004,04:22,1044.75,1044.75,1044.75,1044.75,0,16,16.00
03/18/2004,04:23,1045.00,1045.00,1045.00,1045.00,40,0,40.00
03/18/2004,04:24,1045.25,1045.50,1045.25,1045.25,115,10,125.00
03/18/2004,04:25,1045.25,1045.25,1045.25,1045.25,0,17,17.00
03/18/2004,04:26,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/18/2004,04:27,1045.25,1045.25,1045.25,1045.25,0,9,9.00
03/18/2004,04:28,1045.25,1045.25,1045.25,1045.25,0,4,4.00
03/18/2004,04:30,1045.25,1045.25,1045.25,1045.25,0,38,38.00
03/18/2004,04:31,1045.25,1045.25,1045.25,1045.25,0,11,11.00
03/18/2004,04:33,1045.50,1045.50,1045.25,1045.25,52,7,59.00
03/18/2004,04:34,1045.50,1045.75,1045.25,1045.50,16,42,58.00
03/18/2004,04:35,1045.50,1045.50,1045.25,1045.25,8,2,10.00
03/18/2004,04:36,1045.50,1045.50,1045.50,1045.50,4,0,4.00
03/18/2004,04:37,1045.25,1045.25,1045.25,1045.25,0,62,62.00
03/18/2004,04:38,1045.25,1045.25,1045.25,1045.25,0,30,30.00
03/18/2004,04:39,1045.25,1045.50,1045.25,1045.50,1,11,12.00
03/18/2004,04:40,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/18/2004,04:42,1045.50,1045.50,1045.50,1045.50,22,0,22.00
03/18/2004,04:44,1045.50,1045.50,1045.25,1045.25,19,40,59.00
03/18/2004,04:46,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/18/2004,04:47,1045.25,1045.25,1045.25,1045.25,0,20,20.00
03/18/2004,04:48,1045.50,1045.50,1045.50,1045.50,46,0,46.00
03/18/2004,04:49,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/18/2004,04:50,1045.50,1045.50,1045.50,1045.50,12,0,12.00
03/18/2004,04:52,1045.50,1045.50,1045.50,1045.50,8,0,8.00
03/18/2004,04:53,1045.75,1045.75,1045.75,1045.75,15,0,15.00
03/18/2004,04:54,1045.75,1045.75,1045.75,1045.75,20,0,20.00
03/18/2004,04:56,1045.75,1046.00,1045.75,1045.75,47,4,51.00
03/18/2004,04:57,1045.75,1045.75,1045.75,1045.75,0,6,6.00
03/18/2004,04:58,1045.50,1045.50,1045.50,1045.50,0,5,5.00
03/18/2004,04:59,1045.50,1045.50,1045.50,1045.50,0,11,11.00
03/18/2004,05:00,1045.25,1045.25,1045.25,1045.25,0,33,33.00
03/18/2004,05:01,1045.25,1045.50,1045.25,1045.50,7,10,17.00
03/18/2004,05:02,1045.50,1045.50,1045.25,1045.25,2,1,3.00
03/18/2004,05:03,1045.50,1045.50,1045.25,1045.25,54,73,127.00
03/18/2004,05:04,1045.25,1045.25,1045.25,1045.25,0,29,29.00
03/18/2004,05:05,1045.50,1045.50,1045.50,1045.50,63,0,63.00
03/18/2004,05:07,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/18/2004,05:08,1045.25,1045.25,1045.25,1045.25,0,13,13.00
03/18/2004,05:09,1045.25,1045.25,1045.25,1045.25,0,17,17.00
03/18/2004,05:11,1045.25,1045.25,1045.25,1045.25,0,7,7.00
03/18/2004,05:12,1045.25,1045.25,1045.25,1045.25,0,5,5.00
03/18/2004,05:14,1045.00,1045.00,1045.00,1045.00,0,2,2.00
03/18/2004,05:15,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/18/2004,05:16,1045.00,1045.00,1045.00,1045.00,0,2,2.00
03/18/2004,05:17,1045.25,1045.25,1045.25,1045.25,14,0,14.00
03/18/2004,05:18,1045.25,1045.25,1045.25,1045.25,29,0,29.00
03/18/2004,05:19,1045.25,1045.25,1045.25,1045.25,2,0,2.00
03/18/2004,05:20,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/18/2004,05:22,1045.25,1045.25,1045.25,1045.25,0,5,5.00
03/18/2004,05:23,1045.25,1045.25,1045.25,1045.25,0,11,11.00
03/18/2004,05:24,1045.25,1045.25,1045.25,1045.25,0,3,3.00
03/18/2004,05:25,1045.00,1045.00,1044.75,1044.75,0,108,108.00
03/18/2004,05:26,1045.00,1045.00,1045.00,1045.00,22,0,22.00
03/18/2004,05:27,1045.25,1045.25,1045.00,1045.00,2,11,13.00
03/18/2004,05:28,1045.00,1045.00,1045.00,1045.00,0,5,5.00
03/18/2004,05:29,1045.00,1045.00,1045.00,1045.00,0,1,1.00
03/18/2004,05:30,1045.00,1045.00,1045.00,1045.00,0,12,12.00
03/18/2004,05:31,1045.00,1045.25,1045.00,1045.00,3,9,12.00
03/18/2004,05:32,1045.00,1045.00,1044.75,1044.75,0,10,10.00
03/18/2004,05:33,1045.00,1045.00,1045.00,1045.00,9,0,9.00
03/18/2004,05:34,1045.00,1045.00,1045.00,1045.00,15,0,15.00
03/18/2004,05:35,1044.75,1045.00,1044.75,1045.00,11,1,12.00
03/18/2004,05:36,1044.75,1045.00,1044.75,1044.75,3,92,95.00
03/18/2004,05:37,1044.75,1044.75,1044.75,1044.75,0,102,102.00
03/18/2004,05:38,1044.50,1044.50,1044.50,1044.50,0,19,19.00
03/18/2004,05:39,1044.75,1044.75,1044.50,1044.50,86,31,117.00
03/18/2004,05:40,1044.50,1044.50,1044.25,1044.25,1,70,71.00
03/18/2004,05:41,1044.25,1044.25,1043.75,1043.75,18,52,70.00
03/18/2004,05:42,1044.00,1044.00,1043.75,1044.00,94,98,192.00
03/18/2004,05:43,1044.00,1044.25,1044.00,1044.25,34,0,34.00
03/18/2004,05:44,1044.25,1044.25,1044.00,1044.25,22,50,72.00
03/18/2004,05:45,1044.25,1044.50,1044.00,1044.25,50,97,147.00
03/18/2004,05:46,1044.25,1044.25,1044.25,1044.25,232,0,232.00
03/18/2004,05:47,1044.25,1044.25,1044.00,1044.00,7,1,8.00
03/18/2004,05:48,1044.25,1044.50,1044.25,1044.25,2,1,3.00
03/18/2004,05:49,1044.25,1044.25,1044.25,1044.25,0,6,6.00
03/18/2004,05:50,1044.25,1044.25,1044.00,1044.00,0,115,115.00
03/18/2004,05:51,1044.25,1044.25,1043.75,1044.00,7,10,17.00
03/18/2004,05:52,1044.00,1044.00,1043.75,1044.00,22,2,24.00
03/18/2004,05:53,1043.75,1043.75,1043.75,1043.75,0,2,2.00
03/18/2004,05:54,1043.75,1044.00,1043.75,1044.00,3,71,74.00
03/18/2004,05:55,1044.00,1044.00,1043.75,1043.75,187,33,220.00
03/18/2004,05:56,1043.75,1044.00,1043.75,1043.75,3,128,131.00
03/18/2004,05:57,1044.00,1044.00,1043.75,1044.00,12,4,16.00
03/18/2004,05:58,1044.00,1044.00,1044.00,1044.00,55,0,55.00
03/18/2004,05:59,1043.75,1044.00,1043.50,1043.75,72,94,166.00
03/18/2004,06:00,1043.75,1043.75,1043.25,1043.50,54,67,121.00
03/18/2004,06:01,1043.75,1043.75,1043.50,1043.50,1,2,3.00
03/18/2004,06:02,1043.50,1043.75,1043.50,1043.75,113,119,232.00
03/18/2004,06:03,1043.75,1044.00,1043.75,1044.00,111,0,111.00
03/18/2004,06:04,1044.25,1044.25,1044.25,1044.25,60,0,60.00
03/18/2004,06:05,1044.25,1044.25,1044.25,1044.25,53,0,53.00
03/18/2004,06:06,1044.25,1044.25,1044.25,1044.25,23,0,23.00
03/18/2004,06:07,1044.25,1044.25,1044.25,1044.25,25,0,25.00
03/18/2004,06:08,1044.25,1044.50,1044.25,1044.50,6,0,6.00
03/18/2004,06:09,1044.50,1044.50,1044.25,1044.50,24,1,25.00
03/18/2004,06:10,1044.50,1044.50,1044.50,1044.50,8,0,8.00
03/18/2004,06:11,1044.50,1044.50,1044.50,1044.50,12,0,12.00
03/18/2004,06:12,1044.25,1044.50,1044.25,1044.25,25,22,47.00
03/18/2004,06:13,1044.25,1044.50,1044.25,1044.25,2,146,148.00
03/18/2004,06:14,1044.25,1044.25,1044.00,1044.00,0,109,109.00
03/18/2004,06:15,1044.25,1044.50,1044.25,1044.50,31,0,31.00
03/18/2004,06:16,1044.25,1044.25,1044.25,1044.25,0,12,12.00
03/18/2004,06:17,1044.00,1044.00,1044.00,1044.00,0,150,150.00
03/18/2004,06:18,1044.00,1044.00,1044.00,1044.00,0,28,28.00
03/18/2004,06:19,1044.00,1044.25,1044.00,1044.25,1,75,76.00
03/18/2004,06:20,1044.00,1044.00,1044.00,1044.00,0,58,58.00
03/18/2004,06:21,1044.00,1044.00,1043.75,1043.75,1,49,50.00
03/18/2004,06:22,1043.75,1044.00,1043.50,1043.75,3,163,166.00
03/18/2004,06:23,1043.75,1044.00,1043.75,1044.00,24,115,139.00
03/18/2004,06:24,1043.75,1043.75,1043.75,1043.75,0,45,45.00
03/18/2004,06:25,1043.75,1043.75,1043.25,1043.50,45,76,121.00
03/18/2004,06:26,1043.50,1043.75,1043.00,1043.25,44,163,207.00
03/18/2004,06:27,1043.50,1043.50,1043.00,1043.50,26,25,51.00
03/18/2004,06:28,1043.50,1043.50,1043.25,1043.50,66,1,67.00
03/18/2004,06:29,1043.50,1043.75,1043.50,1043.50,32,2,34.00
03/18/2004,06:30,1043.50,1043.50,1043.50,1043.50,0,48,48.00
03/18/2004,06:31,1043.75,1043.75,1043.50,1043.50,2,4,6.00
03/18/2004,06:32,1043.50,1043.75,1043.50,1043.75,109,1,110.00
03/18/2004,06:33,1044.00,1044.00,1043.75,1044.00,45,25,70.00
03/18/2004,06:34,1043.75,1044.00,1043.75,1044.00,3,5,8.00
03/18/2004,06:35,1044.00,1044.00,1044.00,1044.00,80,0,80.00
03/18/2004,06:36,1044.00,1044.25,1044.00,1044.00,5,40,45.00
03/18/2004,06:37,1044.00,1044.25,1044.00,1044.25,88,28,116.00
03/18/2004,06:38,1044.25,1044.50,1044.25,1044.25,19,29,48.00
03/18/2004,06:39,1044.25,1044.25,1044.25,1044.25,0,45,45.00
03/18/2004,06:40,1044.25,1044.25,1044.25,1044.25,0,1,1.00
03/18/2004,06:41,1044.25,1044.25,1044.25,1044.25,0,5,5.00
03/18/2004,06:42,1044.25,1044.25,1044.25,1044.25,0,2,2.00
03/18/2004,06:43,1044.00,1044.25,1044.00,1044.00,14,65,79.00
03/18/2004,06:44,1044.00,1044.25,1043.75,1044.00,24,73,97.00
03/18/2004,06:45,1044.00,1044.00,1043.75,1044.00,6,28,34.00
03/18/2004,06:46,1043.75,1044.00,1043.75,1044.00,2,62,64.00
03/18/2004,06:47,1044.00,1044.25,1044.00,1044.25,51,0,51.00
03/18/2004,06:48,1044.00,1044.25,1044.00,1044.25,33,26,59.00
03/18/2004,06:49,1044.25,1044.50,1044.25,1044.25,25,8,33.00
03/18/2004,06:50,1044.25,1044.25,1044.25,1044.25,0,144,144.00
03/18/2004,06:51,1044.25,1044.25,1044.25,1044.25,0,2,2.00
03/18/2004,06:52,1044.25,1044.50,1044.25,1044.50,13,1,14.00
03/18/2004,06:53,1044.50,1044.50,1044.25,1044.25,4,1,5.00
03/18/2004,06:54,1044.25,1044.25,1044.25,1044.25,0,26,26.00
03/18/2004,06:55,1044.25,1044.25,1044.25,1044.25,0,24,24.00
03/18/2004,06:56,1044.00,1044.00,1044.00,1044.00,0,3,3.00
03/18/2004,06:57,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/18/2004,06:58,1044.25,1044.25,1044.25,1044.25,56,0,56.00
03/18/2004,06:59,1044.25,1044.25,1044.25,1044.25,11,0,11.00
03/18/2004,07:00,1044.25,1044.75,1044.25,1044.50,116,1,117.00
03/18/2004,07:01,1044.75,1044.75,1044.50,1044.75,58,8,66.00
03/18/2004,07:02,1044.75,1045.00,1044.75,1044.75,28,37,65.00
03/18/2004,07:03,1045.00,1045.00,1044.50,1044.50,34,174,208.00
03/18/2004,07:04,1044.75,1044.75,1044.50,1044.50,1,18,19.00
03/18/2004,07:05,1044.50,1044.75,1044.50,1044.75,23,14,37.00
03/18/2004,07:06,1044.75,1044.75,1044.50,1044.50,85,25,110.00
03/18/2004,07:07,1044.50,1044.50,1044.50,1044.50,0,187,187.00
03/18/2004,07:08,1044.50,1044.75,1044.50,1044.50,2,95,97.00
03/18/2004,07:09,1044.50,1044.75,1044.50,1044.50,5,104,109.00
03/18/2004,07:10,1044.50,1044.50,1044.50,1044.50,0,81,81.00
03/18/2004,07:11,1044.75,1044.75,1044.75,1044.75,115,0,115.00
03/18/2004,07:12,1044.75,1045.00,1044.75,1045.00,34,9,43.00
03/18/2004,07:13,1044.75,1044.75,1044.50,1044.50,0,98,98.00
03/18/2004,07:14,1044.50,1044.75,1044.50,1044.75,86,23,109.00
03/18/2004,07:15,1044.75,1044.75,1044.50,1044.75,10,5,15.00
03/18/2004,07:16,1044.75,1044.75,1044.75,1044.75,7,0,7.00
03/18/2004,07:17,1044.75,1044.75,1044.00,1044.25,23,319,342.00
03/18/2004,07:18,1044.00,1044.00,1043.75,1044.00,204,95,299.00
03/18/2004,07:19,1044.00,1044.25,1044.00,1044.00,136,35,171.00
03/18/2004,07:20,1044.25,1045.00,1044.25,1044.75,128,34,162.00
03/18/2004,07:21,1044.75,1044.75,1044.25,1044.50,17,85,102.00
03/18/2004,07:22,1044.50,1044.75,1044.50,1044.75,92,28,120.00
03/18/2004,07:23,1044.75,1044.75,1044.50,1044.50,6,45,51.00
03/18/2004,07:24,1044.25,1044.25,1044.00,1044.25,19,62,81.00
03/18/2004,07:25,1044.25,1044.50,1044.25,1044.25,179,7,186.00
03/18/2004,07:26,1044.50,1044.50,1044.25,1044.25,24,40,64.00
03/18/2004,07:27,1044.25,1044.25,1044.00,1044.25,4,187,191.00
03/18/2004,07:28,1044.25,1044.25,1044.00,1044.25,30,127,157.00
03/18/2004,07:29,1044.25,1044.25,1044.00,1044.00,36,57,93.00
03/18/2004,07:30,1044.00,1044.00,1043.75,1043.75,132,115,247.00
03/18/2004,07:31,1043.75,1044.25,1043.25,1044.25,412,466,878.00
03/18/2004,07:32,1044.00,1044.75,1044.00,1044.50,297,304,601.00
03/18/2004,07:33,1044.50,1044.50,1044.00,1044.50,366,226,592.00
03/18/2004,07:34,1044.25,1044.50,1044.25,1044.50,175,30,205.00
03/18/2004,07:35,1044.50,1044.75,1044.50,1044.75,66,232,298.00
03/18/2004,07:36,1044.75,1045.25,1044.75,1045.25,373,33,406.00
03/18/2004,07:37,1045.25,1045.50,1045.00,1045.25,386,72,458.00
03/18/2004,07:38,1045.25,1045.25,1045.00,1045.25,432,37,469.00
03/18/2004,07:39,1045.25,1045.25,1045.00,1045.25,52,4,56.00
03/18/2004,07:40,1045.25,1045.50,1045.00,1045.25,49,85,134.00
03/18/2004,07:41,1045.25,1045.25,1045.00,1045.00,0,116,116.00
03/18/2004,07:42,1045.00,1045.00,1044.50,1044.75,80,189,269.00
03/18/2004,07:43,1044.75,1045.00,1044.75,1045.00,76,0,76.00
03/18/2004,07:44,1044.75,1044.75,1044.75,1044.75,0,68,68.00
03/18/2004,07:45,1044.75,1044.75,1044.50,1044.75,20,263,283.00
03/18/2004,07:46,1044.50,1044.50,1044.50,1044.50,0,99,99.00
03/18/2004,07:47,1044.75,1044.75,1044.75,1044.75,22,0,22.00
03/18/2004,07:48,1044.75,1044.75,1044.25,1044.25,18,703,721.00
03/18/2004,07:49,1044.00,1044.25,1044.00,1044.25,109,10,119.00
03/18/2004,07:50,1044.25,1044.50,1044.00,1044.25,186,42,228.00
03/18/2004,07:51,1044.25,1044.25,1044.00,1044.25,11,163,174.00
03/18/2004,07:52,1044.25,1044.25,1044.00,1044.00,114,604,718.00
03/18/2004,07:53,1044.00,1044.00,1043.50,1043.50,21,308,329.00
03/18/2004,07:54,1043.50,1043.75,1043.50,1043.75,240,179,419.00
03/18/2004,07:55,1043.75,1043.75,1043.50,1043.75,202,7,209.00
03/18/2004,07:56,1043.75,1043.75,1043.50,1043.75,13,3,16.00
03/18/2004,07:57,1043.75,1043.75,1043.50,1043.50,88,7,95.00
03/18/2004,07:58,1043.75,1043.75,1043.75,1043.75,56,0,56.00
03/18/2004,07:59,1043.75,1043.75,1043.25,1043.25,44,222,266.00
03/18/2004,08:00,1043.25,1043.50,1043.00,1043.50,304,295,599.00
03/18/2004,08:01,1043.25,1043.50,1043.00,1043.25,183,76,259.00
03/18/2004,08:02,1043.50,1043.50,1043.25,1043.25,2,114,116.00
03/18/2004,08:03,1043.25,1043.50,1043.25,1043.25,16,108,124.00
03/18/2004,08:04,1043.25,1043.50,1043.25,1043.25,4,64,68.00
03/18/2004,08:05,1043.25,1043.50,1043.25,1043.50,5,6,11.00
03/18/2004,08:06,1043.50,1043.75,1043.25,1043.75,300,22,322.00
03/18/2004,08:07,1043.75,1043.75,1043.25,1043.50,127,127,254.00
03/18/2004,08:08,1043.25,1043.75,1043.25,1043.50,83,89,172.00
03/18/2004,08:09,1043.50,1043.75,1043.50,1043.50,19,36,55.00
03/18/2004,08:10,1043.50,1043.75,1043.50,1043.75,87,82,169.00
03/18/2004,08:11,1043.50,1043.75,1043.50,1043.75,59,1,60.00
03/18/2004,08:12,1044.00,1044.00,1043.75,1043.75,49,21,70.00
03/18/2004,08:13,1044.00,1044.00,1043.75,1043.75,20,178,198.00
03/18/2004,08:14,1043.75,1044.00,1043.75,1043.75,3,53,56.00
03/18/2004,08:15,1043.75,1044.00,1043.75,1044.00,160,77,237.00
03/18/2004,08:16,1044.00,1044.25,1044.00,1044.00,49,43,92.00
03/18/2004,08:17,1044.25,1044.25,1044.00,1044.25,104,12,116.00
03/18/2004,08:18,1044.00,1044.25,1044.00,1044.00,21,22,43.00
03/18/2004,08:19,1044.00,1044.25,1044.00,1044.00,1,287,288.00
03/18/2004,08:20,1044.00,1044.25,1044.00,1044.25,1,46,47.00
03/18/2004,08:21,1044.00,1044.00,1044.00,1044.00,0,81,81.00
03/18/2004,08:22,1044.00,1044.00,1043.75,1044.00,105,137,242.00
03/18/2004,08:23,1044.00,1044.25,1043.75,1044.00,38,14,52.00
03/18/2004,08:24,1044.00,1044.25,1044.00,1044.00,26,152,178.00
03/18/2004,08:25,1044.00,1044.25,1044.00,1044.25,168,23,191.00
03/18/2004,08:26,1044.25,1044.50,1044.25,1044.50,12,15,27.00
03/18/2004,08:27,1044.50,1044.50,1044.25,1044.25,8,122,130.00
03/18/2004,08:28,1044.25,1044.75,1044.25,1044.50,260,85,345.00
03/18/2004,08:29,1044.50,1044.50,1044.25,1044.50,9,126,135.00
03/18/2004,08:30,1044.25,1044.75,1044.25,1044.50,1687,886,2573.00
03/18/2004,08:31,1044.75,1044.75,1044.00,1044.00,1014,1752,2766.00
03/18/2004,08:32,1044.25,1044.25,1043.50,1043.75,1687,1850,3537.00
03/18/2004,08:33,1043.75,1044.25,1043.50,1044.00,1242,765,2007.00
03/18/2004,08:34,1044.25,1044.75,1043.75,1044.25,1877,1010,2887.00
03/18/2004,08:35,1044.50,1044.75,1044.00,1044.50,1514,774,2288.00
03/18/2004,08:36,1044.75,1045.00,1044.25,1044.25,1403,1726,3129.00
03/18/2004,08:37,1044.25,1045.00,1044.00,1045.00,1323,872,2195.00
03/18/2004,08:38,1045.00,1045.00,1044.25,1044.50,713,1936,2649.00
03/18/2004,08:39,1044.50,1044.75,1044.25,1044.50,310,1640,1950.00
03/18/2004,08:40,1044.25,1044.50,1044.00,1044.50,1833,813,2646.00
03/18/2004,08:41,1044.25,1044.75,1044.25,1044.50,969,1176,2145.00
03/18/2004,08:42,1044.25,1044.75,1044.00,1044.50,914,1367,2281.00
03/18/2004,08:43,1044.50,1044.75,1044.25,1044.75,460,1342,1802.00
03/18/2004,08:44,1044.50,1045.25,1044.50,1045.00,1647,1016,2663.00
03/18/2004,08:45,1044.75,1045.50,1044.75,1045.25,1826,866,2692.00
03/18/2004,08:46,1045.25,1045.75,1045.00,1045.50,1826,1339,3165.00
03/18/2004,08:47,1045.50,1045.75,1045.25,1045.50,465,1230,1695.00
03/18/2004,08:48,1045.50,1045.50,1045.00,1045.25,258,1100,1358.00
03/18/2004,08:49,1045.00,1045.75,1045.00,1045.75,1772,336,2108.00
03/18/2004,08:50,1045.50,1045.75,1045.00,1045.25,673,1012,1685.00
03/18/2004,08:51,1045.25,1045.50,1045.00,1045.00,424,1985,2409.00
03/18/2004,08:52,1045.00,1045.00,1044.00,1044.00,960,3916,4876.00
03/18/2004,08:53,1044.00,1044.75,1044.00,1044.75,1101,1276,2377.00
03/18/2004,08:54,1044.50,1045.00,1044.50,1044.75,1479,239,1718.00
03/18/2004,08:55,1044.75,1045.00,1044.75,1045.00,685,115,800.00
03/18/2004,08:56,1045.00,1045.50,1044.75,1045.00,1310,970,2280.00
03/18/2004,08:57,1045.00,1045.25,1044.75,1045.00,722,405,1127.00
03/18/2004,08:58,1045.25,1045.25,1044.50,1045.00,1057,1372,2429.00
03/18/2004,08:59,1045.00,1045.25,1044.75,1045.00,40,217,257.00
03/18/2004,09:00,1045.00,1046.00,1045.00,1045.25,2060,778,2838.00
03/18/2004,09:01,1045.50,1045.50,1044.00,1044.25,763,2828,3591.00
03/18/2004,09:02,1044.25,1044.50,1043.25,1043.50,1295,3389,4684.00
03/18/2004,09:03,1043.50,1043.50,1042.75,1043.25,2508,3194,5702.00
03/18/2004,09:04,1043.25,1043.25,1042.50,1042.50,1791,2728,4519.00
03/18/2004,09:05,1042.50,1042.75,1042.00,1042.25,1893,2657,4550.00
03/18/2004,09:06,1042.00,1042.50,1041.75,1042.25,1411,3196,4607.00
03/18/2004,09:07,1042.50,1043.25,1042.25,1043.25,2422,447,2869.00
03/18/2004,09:08,1043.00,1043.50,1042.75,1043.25,987,1002,1989.00
03/18/2004,09:09,1043.00,1043.25,1042.50,1042.50,832,1647,2479.00
03/18/2004,09:10,1042.75,1043.00,1042.25,1042.25,1588,2090,3678.00
03/18/2004,09:11,1042.25,1042.75,1042.00,1042.50,734,997,1731.00
03/18/2004,09:12,1042.50,1042.50,1041.50,1042.00,1254,2486,3740.00
03/18/2004,09:13,1042.00,1042.00,1041.50,1041.50,842,2379,3221.00
03/18/2004,09:14,1041.50,1042.25,1041.50,1042.00,2316,893,3209.00
03/18/2004,09:15,1042.25,1042.50,1042.00,1042.50,1259,546,1805.00
03/18/2004,09:16,1042.25,1042.50,1041.75,1041.75,600,726,1326.00
03/18/2004,09:17,1042.00,1042.75,1041.75,1042.50,1525,429,1954.00
03/18/2004,09:18,1042.50,1042.75,1042.00,1042.00,238,763,1001.00
03/18/2004,09:19,1042.00,1042.25,1041.00,1041.25,936,3437,4373.00
03/18/2004,09:20,1041.00,1042.00,1041.00,1041.75,2097,874,2971.00
03/18/2004,09:21,1041.50,1042.25,1041.50,1042.25,1043,165,1208.00
03/18/2004,09:22,1042.25,1042.25,1041.75,1042.00,402,623,1025.00
03/18/2004,09:23,1042.00,1042.25,1041.75,1042.00,551,335,886.00
03/18/2004,09:24,1042.00,1042.00,1041.75,1041.75,169,551,720.00
03/18/2004,09:25,1041.75,1042.50,1041.75,1042.25,784,592,1376.00
03/18/2004,09:26,1042.50,1042.75,1042.25,1042.25,901,172,1073.00
03/18/2004,09:27,1042.50,1042.75,1042.25,1042.50,380,233,613.00
03/18/2004,09:28,1042.75,1043.00,1042.50,1043.00,1206,215,1421.00
03/18/2004,09:29,1042.75,1043.00,1042.50,1043.00,1621,1300,2921.00
03/18/2004,09:30,1043.00,1043.50,1042.75,1043.25,1756,191,1947.00
03/18/2004,09:31,1043.25,1043.75,1043.00,1043.00,1274,1766,3040.00
03/18/2004,09:32,1043.00,1043.25,1042.25,1042.25,818,2699,3517.00
03/18/2004,09:33,1042.25,1042.50,1040.75,1041.00,1992,6932,8924.00
03/18/2004,09:34,1041.00,1042.00,1041.00,1042.00,1504,717,2221.00
03/18/2004,09:35,1042.00,1042.00,1041.50,1042.00,353,359,712.00
03/18/2004,09:36,1041.75,1042.00,1041.75,1042.00,176,77,253.00
03/18/2004,09:37,1042.00,1042.00,1041.50,1041.50,89,780,869.00
03/18/2004,09:38,1041.50,1042.00,1041.25,1041.50,541,1115,1656.00
03/18/2004,09:39,1041.50,1042.00,1041.00,1042.00,1335,799,2134.00
03/18/2004,09:40,1042.00,1043.00,1042.00,1043.00,1762,247,2009.00
03/18/2004,09:41,1042.75,1043.00,1042.25,1042.50,159,1654,1813.00
03/18/2004,09:42,1042.50,1042.50,1042.00,1042.00,386,537,923.00
03/18/2004,09:43,1042.00,1042.25,1041.50,1041.75,39,1295,1334.00
03/18/2004,09:44,1041.75,1041.75,1041.25,1041.25,1079,888,1967.00
03/18/2004,09:45,1041.25,1041.50,1041.00,1041.25,669,906,1575.00
03/18/2004,09:46,1041.25,1041.50,1040.25,1040.75,1377,4544,5921.00
03/18/2004,09:47,1040.75,1040.75,1040.00,1040.25,2195,3461,5656.00
03/18/2004,09:48,1040.50,1041.00,1040.25,1040.75,3181,1086,4267.00
03/18/2004,09:49,1040.75,1041.00,1040.50,1040.75,730,799,1529.00
03/18/2004,09:50,1040.75,1041.00,1040.50,1040.75,522,508,1030.00
03/18/2004,09:51,1040.75,1041.50,1040.75,1041.50,1672,224,1896.00
03/18/2004,09:52,1041.50,1041.75,1041.00,1041.00,1079,1631,2710.00
03/18/2004,09:53,1041.25,1041.25,1040.75,1040.75,371,372,743.00
03/18/2004,09:54,1040.75,1041.00,1040.75,1040.75,422,1294,1716.00
03/18/2004,09:55,1041.00,1041.50,1040.75,1041.50,1288,291,1579.00
03/18/2004,09:56,1041.25,1041.50,1041.25,1041.50,293,261,554.00
03/18/2004,09:57,1041.25,1041.50,1041.25,1041.25,12,80,92.00
03/18/2004,09:58,1041.25,1041.25,1041.00,1041.00,51,607,658.00
03/18/2004,09:59,1041.00,1041.25,1041.00,1041.00,44,73,117.00
03/18/2004,10:00,1041.25,1041.25,1041.00,1041.25,348,49,397.00
03/18/2004,10:01,1041.00,1041.25,1040.75,1041.00,603,385,988.00
03/18/2004,10:02,1040.75,1041.00,1040.75,1041.00,288,24,312.00
03/18/2004,10:03,1040.75,1041.25,1040.25,1040.50,770,2315,3085.00
03/18/2004,10:04,1040.50,1041.00,1040.50,1040.50,544,437,981.00
03/18/2004,10:05,1040.75,1041.25,1040.50,1041.00,603,236,839.00
03/18/2004,10:06,1041.00,1041.00,1040.25,1040.50,401,765,1166.00
03/18/2004,10:07,1040.75,1040.75,1040.00,1040.00,576,1366,1942.00
03/18/2004,10:08,1040.00,1040.25,1039.50,1039.50,1427,2684,4111.00
03/18/2004,10:09,1039.75,1040.00,1039.25,1040.00,1183,1474,2657.00
03/18/2004,10:10,1040.00,1040.00,1039.50,1039.75,485,792,1277.00
03/18/2004,10:11,1039.75,1040.25,1039.75,1040.00,899,231,1130.00
03/18/2004,10:12,1040.00,1040.25,1039.50,1040.00,738,815,1553.00
03/18/2004,10:13,1040.25,1040.25,1039.75,1040.00,117,383,500.00
03/18/2004,10:14,1039.75,1040.25,1039.75,1040.25,411,298,709.00
03/18/2004,10:15,1040.25,1040.50,1040.00,1040.50,1125,95,1220.00
03/18/2004,10:16,1040.50,1040.50,1040.25,1040.25,561,454,1015.00
03/18/2004,10:17,1040.25,1040.50,1040.00,1040.25,130,189,319.00
03/18/2004,10:18,1040.25,1040.25,1039.50,1039.75,243,1035,1278.00
03/18/2004,10:19,1039.75,1040.00,1039.50,1039.75,402,177,579.00
03/18/2004,10:20,1039.75,1040.25,1039.75,1040.00,427,618,1045.00
03/18/2004,10:21,1040.00,1040.25,1040.00,1040.00,33,179,212.00
03/18/2004,10:22,1040.00,1040.00,1039.75,1040.00,53,181,234.00
03/18/2004,10:23,1040.00,1040.00,1038.75,1039.00,1410,4470,5880.00
03/18/2004,10:24,1039.00,1039.00,1038.50,1038.75,1016,1510,2526.00
03/18/2004,10:25,1038.75,1039.25,1038.50,1039.00,1254,1291,2545.00
03/18/2004,10:26,1039.00,1039.25,1038.75,1038.75,514,549,1063.00
03/18/2004,10:27,1039.00,1039.25,1038.50,1038.75,436,584,1020.00
03/18/2004,10:28,1039.00,1039.75,1038.75,1039.75,1637,202,1839.00
03/18/2004,10:29,1039.75,1039.75,1039.25,1039.25,726,437,1163.00
03/18/2004,10:30,1039.50,1039.75,1039.25,1039.50,412,72,484.00
03/18/2004,10:31,1039.75,1040.25,1039.50,1040.25,716,157,873.00
03/18/2004,10:32,1040.00,1040.25,1039.75,1039.75,499,629,1128.00
03/18/2004,10:33,1039.75,1040.00,1039.75,1040.00,314,702,1016.00
03/18/2004,10:34,1039.75,1040.75,1039.75,1040.75,2067,559,2626.00
03/18/2004,10:35,1040.75,1041.00,1040.50,1040.75,1326,1476,2802.00
03/18/2004,10:36,1041.00,1041.00,1040.50,1040.75,162,258,420.00
03/18/2004,10:37,1040.50,1041.25,1040.50,1041.00,964,417,1381.00
03/18/2004,10:38,1041.00,1041.25,1040.75,1041.00,406,437,843.00
03/18/2004,10:39,1041.00,1041.00,1040.75,1041.00,116,122,238.00
03/18/2004,10:40,1041.00,1041.25,1040.75,1041.00,368,200,568.00
03/18/2004,10:41,1040.75,1041.25,1040.75,1041.00,526,799,1325.00
03/18/2004,10:42,1041.00,1041.25,1041.00,1041.25,1147,57,1204.00
03/18/2004,10:43,1041.25,1041.50,1041.00,1041.25,891,273,1164.00
03/18/2004,10:44,1041.00,1041.25,1040.75,1040.75,111,1006,1117.00
03/18/2004,10:45,1041.00,1041.00,1040.75,1041.00,79,340,419.00
03/18/2004,10:46,1041.00,1041.00,1040.50,1041.00,293,219,512.00
03/18/2004,10:47,1040.75,1041.25,1040.75,1041.00,429,197,626.00
03/18/2004,10:48,1041.00,1041.00,1040.50,1040.50,26,361,387.00
03/18/2004,10:49,1040.50,1040.75,1040.25,1040.50,173,461,634.00
03/18/2004,10:50,1040.50,1040.75,1040.50,1040.50,153,308,461.00
03/18/2004,10:51,1040.50,1040.75,1040.25,1040.50,246,103,349.00
03/18/2004,10:52,1040.50,1040.75,1040.50,1040.75,251,123,374.00
03/18/2004,10:53,1040.75,1041.00,1040.50,1040.50,463,173,636.00
03/18/2004,10:54,1040.75,1041.00,1040.25,1040.50,276,349,625.00
03/18/2004,10:55,1040.50,1040.50,1040.25,1040.50,248,2,250.00
03/18/2004,10:56,1040.50,1040.75,1040.25,1040.50,158,146,304.00
03/18/2004,10:57,1040.50,1041.00,1040.50,1040.75,638,363,1001.00
03/18/2004,10:58,1041.00,1041.25,1040.75,1041.25,172,4,176.00
03/18/2004,10:59,1041.25,1041.25,1041.00,1041.25,621,73,694.00
03/18/2004,11:00,1041.25,1041.25,1041.00,1041.00,237,203,440.00
03/18/2004,11:01,1041.00,1041.25,1039.50,1039.75,973,2414,3387.00
03/18/2004,11:02,1039.50,1040.75,1039.00,1040.75,2926,1744,4670.00
03/18/2004,11:03,1040.75,1041.00,1040.50,1040.50,366,426,792.00
03/18/2004,11:04,1040.50,1040.75,1039.75,1040.25,618,1175,1793.00
03/18/2004,11:05,1040.25,1040.50,1040.25,1040.50,434,65,499.00
03/18/2004,11:06,1040.50,1040.75,1040.25,1040.50,288,359,647.00
03/18/2004,11:07,1040.50,1040.50,1039.75,1039.75,255,1135,1390.00
03/18/2004,11:08,1039.75,1040.25,1039.25,1039.75,1180,2169,3349.00
03/18/2004,11:09,1039.75,1040.25,1039.75,1039.75,502,544,1046.00
03/18/2004,11:10,1039.75,1040.00,1039.25,1039.50,845,869,1714.00
03/18/2004,11:11,1039.50,1040.00,1039.00,1039.75,1351,1982,3333.00
03/18/2004,11:12,1039.75,1040.25,1039.75,1040.25,800,223,1023.00
03/18/2004,11:13,1040.00,1040.25,1039.75,1040.25,278,648,926.00
03/18/2004,11:14,1040.25,1040.25,1039.50,1039.75,591,675,1266.00
03/18/2004,11:15,1039.75,1039.75,1039.00,1039.50,1128,1825,2953.00
03/18/2004,11:16,1039.75,1040.00,1039.25,1040.00,663,450,1113.00
03/18/2004,11:17,1040.00,1040.00,1039.50,1039.50,192,492,684.00
03/18/2004,11:18,1039.75,1040.25,1039.75,1040.00,688,90,778.00
03/18/2004,11:19,1040.25,1040.25,1039.75,1039.75,10,306,316.00
03/18/2004,11:20,1039.75,1040.75,1039.75,1040.50,1601,674,2275.00
03/18/2004,11:21,1040.50,1040.75,1040.25,1040.25,18,232,250.00
03/18/2004,11:22,1040.25,1040.25,1040.00,1040.25,71,235,306.00
03/18/2004,11:23,1040.00,1040.00,1039.75,1040.00,165,433,598.00
03/18/2004,11:24,1040.25,1040.25,1039.25,1039.25,200,1769,1969.00
03/18/2004,11:25,1039.25,1039.25,1037.00,1037.50,2219,8153,10372.00
03/18/2004,11:26,1037.25,1038.00,1037.25,1038.00,1871,1824,3695.00
03/18/2004,11:27,1037.75,1038.50,1037.75,1038.25,1962,775,2737.00
03/18/2004,11:28,1038.25,1038.50,1038.25,1038.25,190,1013,1203.00
03/18/2004,11:29,1038.25,1038.25,1037.75,1037.75,340,645,985.00
03/18/2004,11:30,1038.00,1038.00,1037.50,1037.75,273,615,888.00
03/18/2004,11:31,1037.75,1038.25,1037.50,1038.25,624,41,665.00
03/18/2004,11:32,1038.00,1038.25,1037.75,1038.00,410,149,559.00
03/18/2004,11:33,1038.25,1038.25,1037.50,1037.75,61,690,751.00
03/18/2004,11:34,1037.75,1038.00,1037.00,1037.00,986,1418,2404.00
03/18/2004,11:35,1037.00,1037.75,1036.75,1037.25,1001,1125,2126.00
03/18/2004,11:36,1037.50,1037.75,1037.00,1037.50,781,763,1544.00
03/18/2004,11:37,1037.50,1037.50,1037.00,1037.25,393,1005,1398.00
03/18/2004,11:38,1037.50,1037.50,1037.25,1037.50,78,397,475.00
03/18/2004,11:39,1037.50,1037.75,1037.25,1037.75,354,46,400.00
03/18/2004,11:40,1037.75,1038.00,1037.75,1038.00,888,208,1096.00
03/18/2004,11:41,1038.00,1038.25,1037.75,1038.00,371,432,803.00
03/18/2004,11:42,1038.00,1038.25,1037.75,1038.00,210,87,297.00
03/18/2004,11:43,1038.25,1038.25,1037.75,1037.75,114,203,317.00
03/18/2004,11:44,1038.00,1038.25,1038.00,1038.00,320,46,366.00
03/18/2004,11:45,1038.00,1038.25,1037.75,1038.00,155,177,332.00
03/18/2004,11:46,1038.00,1039.00,1038.00,1039.00,2493,467,2960.00
03/18/2004,11:47,1039.00,1040.00,1038.75,1039.50,3108,982,4090.00
03/18/2004,11:48,1039.50,1039.75,1039.25,1039.25,547,621,1168.00
03/18/2004,11:49,1039.50,1040.00,1039.25,1039.75,546,274,820.00
03/18/2004,11:50,1039.75,1040.25,1039.75,1040.00,1130,863,1993.00
03/18/2004,11:51,1040.25,1041.00,1040.00,1040.75,3077,755,3832.00
03/18/2004,11:52,1040.75,1042.75,1040.75,1042.50,7039,1957,8996.00
03/18/2004,11:53,1042.50,1044.00,1042.25,1042.25,6152,4317,10469.00
03/18/2004,11:54,1042.25,1042.50,1041.00,1041.50,1370,3328,4698.00
03/18/2004,11:55,1041.50,1042.25,1041.00,1041.50,1710,991,2701.00
03/18/2004,11:56,1041.75,1042.75,1041.75,1042.75,1436,498,1934.00
03/18/2004,11:57,1042.75,1043.25,1042.50,1043.00,881,711,1592.00
03/18/2004,11:58,1043.00,1043.25,1042.50,1042.75,1473,759,2232.00
03/18/2004,11:59,1042.75,1043.00,1042.00,1042.25,550,788,1338.00
03/18/2004,12:00,1042.25,1042.75,1042.00,1042.25,295,972,1267.00
03/18/2004,12:01,1042.00,1042.25,1041.75,1041.75,87,644,731.00
03/18/2004,12:02,1042.00,1042.00,1041.50,1041.75,363,443,806.00
03/18/2004,12:03,1041.50,1042.00,1041.50,1041.75,674,294,968.00
03/18/2004,12:04,1041.75,1042.00,1041.50,1042.00,644,39,683.00
03/18/2004,12:05,1041.75,1042.50,1041.75,1042.50,691,59,750.00
03/18/2004,12:06,1042.50,1043.75,1042.50,1043.75,2013,782,2795.00
03/18/2004,12:07,1043.50,1044.25,1043.25,1043.75,1611,1228,2839.00
03/18/2004,12:08,1043.50,1043.75,1042.75,1043.00,395,1018,1413.00
03/18/2004,12:09,1043.00,1043.50,1043.00,1043.25,383,278,661.00
03/18/2004,12:10,1043.25,1043.75,1043.00,1043.75,879,563,1442.00
03/18/2004,12:11,1043.75,1044.25,1043.25,1044.00,1234,474,1708.00
03/18/2004,12:12,1044.00,1044.00,1043.25,1043.50,438,905,1343.00
03/18/2004,12:13,1043.50,1044.00,1043.25,1043.25,872,272,1144.00
03/18/2004,12:14,1043.25,1043.50,1043.00,1043.25,174,292,466.00
03/18/2004,12:15,1043.25,1044.75,1043.25,1044.75,2053,1022,3075.00
03/18/2004,12:16,1044.75,1046.50,1044.25,1046.50,5272,1449,6721.00
03/18/2004,12:17,1046.50,1047.00,1045.75,1046.75,2888,1264,4152.00
03/18/2004,12:18,1046.50,1051.75,1046.00,1050.50,11188,3629,14817.00
03/18/2004,12:19,1050.50,1051.00,1048.00,1048.50,4881,5171,10052.00
03/18/2004,12:20,1048.25,1048.50,1046.25,1046.75,2720,5072,7792.00
03/18/2004,12:21,1046.50,1046.75,1044.75,1044.75,1190,3563,4753.00
03/18/2004,12:22,1044.75,1045.00,1041.75,1042.00,3765,9239,13004.00
03/18/2004,12:23,1042.00,1043.75,1041.75,1043.75,2821,1695,4516.00
03/18/2004,12:24,1043.75,1045.25,1043.75,1044.75,2024,2128,4152.00
03/18/2004,12:25,1045.00,1045.25,1044.50,1044.75,1075,1045,2120.00
03/18/2004,12:26,1044.75,1047.50,1044.75,1047.50,3473,1310,4783.00
03/18/2004,12:27,1047.50,1048.50,1046.50,1046.50,3277,3260,6537.00
03/18/2004,12:28,1046.75,1047.00,1044.25,1044.75,1024,3288,4312.00
03/18/2004,12:29,1044.50,1047.25,1044.25,1046.50,2529,1378,3907.00
03/18/2004,12:30,1046.50,1047.00,1045.75,1046.25,994,1225,2219.00
03/18/2004,12:31,1046.25,1047.75,1046.00,1046.75,1970,1242,3212.00
03/18/2004,12:32,1046.50,1047.75,1044.75,1046.00,3072,4226,7298.00
03/18/2004,12:33,1046.00,1046.00,1044.25,1044.25,1152,3158,4310.00
03/18/2004,12:34,1044.25,1046.00,1044.25,1045.00,1165,1083,2248.00
03/18/2004,12:35,1044.75,1045.25,1044.50,1045.00,648,646,1294.00
03/18/2004,12:36,1045.00,1045.00,1042.75,1042.75,698,3029,3727.00
03/18/2004,12:37,1042.75,1045.00,1042.75,1044.75,1632,963,2595.00
03/18/2004,12:38,1044.75,1045.00,1044.25,1044.50,500,562,1062.00
03/18/2004,12:39,1044.50,1044.50,1044.00,1044.50,428,450,878.00
03/18/2004,12:40,1044.50,1044.75,1044.25,1044.50,215,305,520.00
03/18/2004,12:41,1044.50,1044.75,1044.50,1044.50,358,139,497.00
03/18/2004,12:42,1044.75,1044.75,1044.00,1044.25,208,624,832.00
03/18/2004,12:43,1044.00,1045.00,1044.00,1044.50,423,103,526.00
03/18/2004,12:44,1044.75,1045.75,1044.75,1045.50,1454,444,1898.00
03/18/2004,12:45,1045.50,1045.50,1043.25,1043.25,618,2038,2656.00
03/18/2004,12:46,1043.00,1043.75,1043.00,1043.25,852,1763,2615.00
03/18/2004,12:47,1043.50,1044.00,1043.25,1043.75,327,165,492.00
03/18/2004,12:48,1043.75,1044.25,1043.25,1043.25,261,602,863.00
03/18/2004,12:49,1043.25,1044.00,1043.25,1043.75,486,464,950.00
03/18/2004,12:50,1043.75,1044.00,1043.50,1043.50,115,134,249.00
03/18/2004,12:51,1043.50,1043.50,1043.00,1043.50,353,244,597.00
03/18/2004,12:52,1043.50,1044.25,1043.25,1044.25,650,144,794.00
03/18/2004,12:53,1044.25,1044.75,1044.00,1044.50,493,211,704.00
03/18/2004,12:54,1044.50,1044.75,1044.25,1044.50,375,167,542.00
03/18/2004,12:55,1044.50,1044.50,1044.00,1044.00,401,521,922.00
03/18/2004,12:56,1044.00,1044.00,1044.00,1044.00,0,188,188.00
03/18/2004,12:57,1044.00,1044.00,1043.75,1043.75,130,76,206.00
03/18/2004,12:58,1044.00,1044.25,1043.75,1044.00,99,92,191.00
03/18/2004,12:59,1044.25,1044.25,1044.00,1044.25,300,106,406.00
03/18/2004,13:00,1044.00,1044.00,1043.50,1043.75,22,260,282.00
03/18/2004,13:01,1043.50,1046.00,1043.50,1045.75,2022,1043,3065.00
03/18/2004,13:02,1045.75,1045.75,1044.00,1044.25,441,1314,1755.00
03/18/2004,13:03,1044.25,1044.50,1043.25,1044.00,1214,1283,2497.00
03/18/2004,13:04,1043.75,1044.00,1043.00,1043.75,736,774,1510.00
03/18/2004,13:05,1043.50,1043.75,1043.25,1043.25,126,433,559.00
03/18/2004,13:06,1043.50,1043.75,1043.00,1043.25,192,250,442.00
03/18/2004,13:07,1043.25,1043.25,1042.75,1043.25,676,780,1456.00
03/18/2004,13:08,1043.25,1043.50,1042.75,1043.50,916,189,1105.00
03/18/2004,13:09,1043.50,1043.75,1043.25,1043.50,241,68,309.00
03/18/2004,13:10,1043.50,1043.50,1042.75,1043.00,394,789,1183.00
03/18/2004,13:11,1043.00,1043.50,1043.00,1043.25,611,477,1088.00
03/18/2004,13:12,1043.50,1043.75,1043.25,1043.75,679,200,879.00
03/18/2004,13:13,1043.50,1044.00,1043.00,1044.00,903,379,1282.00
03/18/2004,13:14,1044.00,1045.00,1043.75,1044.00,1120,533,1653.00
03/18/2004,13:15,1044.00,1044.50,1043.75,1044.25,449,220,669.00
03/18/2004,13:16,1044.00,1044.00,1043.00,1043.00,47,983,1030.00
03/18/2004,13:17,1043.00,1043.50,1042.75,1043.25,641,947,1588.00
03/18/2004,13:18,1043.50,1044.00,1043.50,1043.50,509,484,993.00
03/18/2004,13:19,1043.50,1044.00,1043.50,1043.75,135,57,192.00
03/18/2004,13:20,1043.75,1044.50,1043.25,1043.25,431,634,1065.00
03/18/2004,13:21,1043.50,1044.25,1043.50,1044.00,629,123,752.00
03/18/2004,13:22,1043.75,1044.75,1043.75,1044.25,606,327,933.00
03/18/2004,13:23,1044.25,1044.75,1044.25,1044.75,475,73,548.00
03/18/2004,13:24,1044.75,1044.75,1044.00,1044.25,587,395,982.00
03/18/2004,13:25,1044.25,1044.50,1044.00,1044.00,319,405,724.00
03/18/2004,13:26,1044.00,1044.00,1043.25,1043.50,413,891,1304.00
03/18/2004,13:27,1043.25,1043.75,1043.25,1043.75,244,22,266.00
03/18/2004,13:28,1043.75,1044.00,1043.50,1043.75,201,411,612.00
03/18/2004,13:29,1043.75,1044.25,1043.75,1043.75,212,208,420.00
03/18/2004,13:30,1043.75,1043.75,1042.25,1042.50,614,1590,2204.00
03/18/2004,13:31,1042.50,1043.50,1042.50,1043.25,569,245,814.00
03/18/2004,13:32,1043.25,1043.75,1043.25,1043.25,412,118,530.00
03/18/2004,13:33,1043.50,1043.50,1043.00,1043.25,337,396,733.00
03/18/2004,13:34,1043.25,1043.25,1042.75,1042.75,40,585,625.00
03/18/2004,13:35,1042.75,1043.50,1042.75,1043.50,511,89,600.00
03/18/2004,13:36,1043.25,1043.50,1043.00,1043.25,199,359,558.00
03/18/2004,13:37,1043.25,1043.25,1043.00,1043.25,73,3,76.00
03/18/2004,13:38,1043.25,1043.25,1042.50,1043.00,182,684,866.00
03/18/2004,13:39,1043.00,1043.50,1042.75,1043.50,602,61,663.00
03/18/2004,13:40,1043.50,1043.75,1041.75,1041.75,403,2044,2447.00
03/18/2004,13:41,1041.75,1042.75,1041.75,1042.75,1416,292,1708.00
03/18/2004,13:42,1042.75,1043.50,1042.75,1043.25,860,988,1848.00
03/18/2004,13:43,1043.50,1044.50,1043.25,1044.00,1573,1138,2711.00
03/18/2004,13:44,1044.00,1044.25,1043.50,1043.75,363,363,726.00
03/18/2004,13:45,1043.75,1044.25,1043.50,1043.75,199,330,529.00
03/18/2004,13:46,1043.50,1043.75,1043.00,1043.50,591,513,1104.00
03/18/2004,13:47,1043.50,1044.00,1043.25,1044.00,328,395,723.00
03/18/2004,13:48,1043.75,1043.75,1043.00,1043.75,122,601,723.00
03/18/2004,13:49,1043.50,1044.00,1043.50,1043.75,225,145,370.00
03/18/2004,13:50,1043.75,1044.75,1043.50,1044.50,1666,530,2196.00
03/18/2004,13:51,1044.50,1044.75,1044.25,1044.75,459,38,497.00
03/18/2004,13:52,1044.75,1044.75,1043.50,1043.50,56,1335,1391.00
03/18/2004,13:53,1043.50,1044.00,1043.50,1044.00,177,193,370.00
03/18/2004,13:54,1044.00,1044.50,1043.75,1044.25,510,93,603.00
03/18/2004,13:55,1044.50,1044.50,1044.00,1044.00,47,303,350.00
03/18/2004,13:56,1044.00,1044.25,1043.75,1044.00,55,182,237.00
03/18/2004,13:57,1044.00,1044.00,1043.75,1044.00,234,128,362.00
03/18/2004,13:58,1044.00,1044.25,1044.00,1044.25,26,13,39.00
03/18/2004,13:59,1044.00,1044.25,1044.00,1044.25,332,5,337.00
03/18/2004,14:00,1044.25,1044.50,1044.00,1044.00,192,82,274.00
03/18/2004,14:01,1044.25,1044.75,1044.25,1044.75,855,304,1159.00
03/18/2004,14:02,1044.75,1045.25,1044.50,1045.25,858,708,1566.00
03/18/2004,14:03,1045.00,1045.25,1044.75,1045.00,417,511,928.00
03/18/2004,14:04,1045.00,1045.50,1045.00,1045.25,476,551,1027.00
03/18/2004,14:05,1045.25,1046.25,1045.25,1046.25,1573,663,2236.00
03/18/2004,14:06,1046.25,1046.75,1046.00,1046.50,1434,624,2058.00
03/18/2004,14:07,1046.50,1046.75,1046.00,1046.25,556,729,1285.00
03/18/2004,14:08,1046.25,1046.50,1046.25,1046.25,114,596,710.00
03/18/2004,14:09,1046.25,1046.50,1046.00,1046.50,585,281,866.00
03/18/2004,14:10,1046.50,1046.50,1046.00,1046.00,263,278,541.00
03/18/2004,14:11,1046.00,1046.50,1046.00,1046.25,199,128,327.00
03/18/2004,14:12,1046.50,1046.50,1046.25,1046.25,66,135,201.00
03/18/2004,14:13,1046.50,1046.75,1046.25,1046.50,655,312,967.00
03/18/2004,14:14,1046.50,1046.75,1046.25,1046.50,161,119,280.00
03/18/2004,14:15,1046.50,1046.50,1046.00,1046.25,292,595,887.00
03/18/2004,14:16,1046.25,1047.50,1046.00,1046.75,2762,1095,3857.00
03/18/2004,14:17,1046.50,1047.00,1046.25,1046.75,702,1222,1924.00
03/18/2004,14:18,1047.00,1047.25,1046.50,1047.00,1065,798,1863.00
03/18/2004,14:19,1046.75,1047.00,1046.75,1047.00,611,85,696.00
03/18/2004,14:20,1046.75,1047.00,1046.50,1047.00,364,518,882.00
03/18/2004,14:21,1047.00,1047.50,1047.00,1047.50,870,692,1562.00
03/18/2004,14:22,1047.50,1048.00,1047.25,1048.00,1696,149,1845.00
03/18/2004,14:23,1047.75,1048.00,1047.25,1047.25,632,1188,1820.00
03/18/2004,14:24,1047.25,1048.00,1047.25,1047.50,859,846,1705.00
03/18/2004,14:25,1047.50,1047.75,1047.00,1047.25,984,1468,2452.00
03/18/2004,14:26,1047.25,1048.00,1047.25,1047.75,1667,841,2508.00
03/18/2004,14:27,1047.75,1048.00,1047.50,1048.00,1201,555,1756.00
03/18/2004,14:28,1048.00,1048.50,1047.75,1048.00,2450,1452,3902.00
03/18/2004,14:29,1048.00,1048.75,1048.00,1048.50,1995,457,2452.00
03/18/2004,14:30,1048.50,1049.75,1048.50,1049.75,3659,684,4343.00
03/18/2004,14:31,1049.75,1050.25,1049.00,1049.50,4075,2809,6884.00
03/18/2004,14:32,1049.50,1049.50,1049.00,1049.00,946,1428,2374.00
03/18/2004,14:33,1049.00,1049.50,1048.50,1048.75,1338,1212,2550.00
03/18/2004,14:34,1048.75,1048.75,1048.25,1048.50,806,2498,3304.00
03/18/2004,14:35,1048.50,1048.75,1048.25,1048.50,1352,232,1584.00
03/18/2004,14:36,1048.50,1049.50,1048.50,1049.25,1308,783,2091.00
03/18/2004,14:37,1049.00,1049.25,1048.75,1048.75,131,1055,1186.00
03/18/2004,14:38,1048.75,1050.00,1048.50,1049.75,2287,1088,3375.00
03/18/2004,14:39,1050.00,1050.00,1049.25,1049.75,423,666,1089.00
03/18/2004,14:40,1049.75,1049.75,1049.00,1049.25,373,747,1120.00
03/18/2004,14:41,1049.25,1049.25,1048.00,1048.00,1028,3216,4244.00
03/18/2004,14:42,1048.25,1048.50,1048.00,1048.50,778,937,1715.00
03/18/2004,14:43,1048.25,1048.25,1047.75,1047.75,860,2096,2956.00
03/18/2004,14:44,1048.00,1048.00,1047.50,1048.00,317,861,1178.00
03/18/2004,14:45,1048.00,1048.00,1047.50,1047.75,594,792,1386.00
03/18/2004,14:46,1047.75,1048.25,1047.75,1048.25,730,1180,1910.00
03/18/2004,14:47,1048.25,1048.25,1047.75,1048.25,459,545,1004.00
03/18/2004,14:48,1048.25,1048.25,1047.75,1048.00,381,742,1123.00
03/18/2004,14:49,1047.75,1048.25,1047.50,1047.75,500,833,1333.00
03/18/2004,14:50,1048.00,1048.00,1047.50,1047.50,770,566,1336.00
03/18/2004,14:51,1047.75,1048.00,1047.00,1047.25,406,1810,2216.00
03/18/2004,14:52,1047.25,1047.50,1046.75,1046.75,458,1403,1861.00
03/18/2004,14:53,1046.75,1047.50,1046.75,1046.75,1908,1259,3167.00
03/18/2004,14:54,1047.00,1047.25,1046.75,1047.00,683,626,1309.00
03/18/2004,14:55,1047.00,1047.00,1046.75,1047.00,568,861,1429.00
03/18/2004,14:56,1047.00,1047.00,1046.50,1046.50,1436,1190,2626.00
03/18/2004,14:57,1046.50,1047.00,1046.50,1046.75,832,380,1212.00
03/18/2004,14:58,1046.75,1046.75,1046.50,1046.75,173,219,392.00
03/18/2004,14:59,1046.50,1046.75,1046.25,1046.50,556,1990,2546.00
03/18/2004,15:00,1046.50,1047.00,1046.00,1046.75,2938,2341,5279.00
03/18/2004,15:01,1046.75,1047.00,1046.50,1046.75,2044,2010,4054.00
03/18/2004,15:02,1047.00,1047.25,1046.75,1047.25,388,987,1375.00
03/18/2004,15:03,1047.25,1047.25,1046.75,1047.00,1071,933,2004.00
03/18/2004,15:04,1046.75,1047.00,1046.75,1046.75,568,82,650.00
03/18/2004,15:05,1046.75,1047.25,1046.75,1047.00,368,29,397.00
03/18/2004,15:06,1047.00,1047.25,1047.00,1047.25,1149,1260,2409.00
03/18/2004,15:07,1047.25,1047.50,1047.25,1047.25,215,875,1090.00
03/18/2004,15:08,1047.25,1047.50,1047.25,1047.25,45,700,745.00
03/18/2004,15:09,1047.25,1047.75,1047.25,1047.50,872,62,934.00
03/18/2004,15:10,1047.50,1047.75,1047.25,1047.50,192,1864,2056.00
03/18/2004,15:11,1047.25,1047.75,1047.25,1047.50,558,1317,1875.00
03/18/2004,15:12,1047.50,1047.75,1047.50,1047.75,320,98,418.00
03/18/2004,15:13,1047.75,1048.00,1047.50,1048.00,2435,207,2642.00
03/18/2004,15:14,1047.75,1048.00,1047.75,1048.00,542,1054,1596.00
03/18/2004,15:15,1047.75,1048.25,1047.75,1048.00,2450,2150,4600.00
03/18/2004,15:16,1048.00,1048.25,1048.00,1048.25,64,188,252.00
03/18/2004,15:31,1048.25,1048.25,1048.00,1048.25,112,18,130.00
03/18/2004,15:32,1048.25,1048.25,1048.00,1048.25,36,2,38.00
03/18/2004,15:33,1048.25,1048.25,1048.00,1048.25,56,89,145.00
03/18/2004,15:34,1048.25,1048.25,1048.25,1048.25,3,0,3.00
03/18/2004,15:35,1048.00,1048.25,1048.00,1048.25,19,13,32.00
03/18/2004,15:36,1048.25,1048.25,1048.00,1048.00,34,90,124.00
03/18/2004,15:37,1048.25,1048.25,1048.25,1048.25,28,0,28.00
03/18/2004,15:38,1048.00,1048.25,1048.00,1048.25,5,9,14.00
03/18/2004,15:39,1048.25,1048.25,1048.00,1048.25,20,1,21.00
03/18/2004,15:40,1048.00,1048.25,1048.00,1048.25,41,5,46.00
03/18/2004,15:41,1048.25,1048.25,1048.25,1048.25,57,0,57.00
03/18/2004,15:42,1048.25,1048.25,1048.00,1048.25,179,1,180.00
03/18/2004,15:43,1048.25,1048.25,1048.25,1048.25,10,0,10.00
03/18/2004,15:44,1048.25,1048.50,1048.25,1048.25,7,1,8.00
03/18/2004,15:45,1048.25,1048.25,1048.25,1048.25,0,1,1.00
03/18/2004,15:46,1048.50,1048.50,1048.50,1048.50,5,0,5.00
03/18/2004,15:47,1048.50,1048.50,1048.50,1048.50,30,0,30.00
03/18/2004,15:48,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/18/2004,15:49,1048.25,1048.25,1048.25,1048.25,0,129,129.00
03/18/2004,15:50,1048.25,1048.25,1048.25,1048.25,0,21,21.00
03/18/2004,15:51,1048.25,1048.25,1048.25,1048.25,0,28,28.00
03/18/2004,15:52,1048.25,1048.25,1048.25,1048.25,0,2,2.00
03/18/2004,15:54,1048.25,1048.25,1048.25,1048.25,0,57,57.00
03/18/2004,15:55,1048.25,1048.25,1048.25,1048.25,0,17,17.00
03/18/2004,15:57,1048.25,1048.25,1048.25,1048.25,0,30,30.00
03/18/2004,15:58,1048.25,1048.50,1048.25,1048.50,40,12,52.00
03/18/2004,16:00,1048.25,1048.50,1048.25,1048.25,13,3,16.00
03/18/2004,17:01,1048.75,1048.75,1048.50,1048.75,53,2,55.00
03/18/2004,17:02,1048.50,1048.50,1048.50,1048.50,0,36,36.00
03/18/2004,17:03,1048.50,1048.75,1048.50,1048.50,9,24,33.00
03/18/2004,17:04,1048.50,1048.50,1048.50,1048.50,0,40,40.00
03/18/2004,17:05,1048.50,1048.50,1048.50,1048.50,0,5,5.00
03/18/2004,17:06,1048.50,1048.50,1048.50,1048.50,0,22,22.00
03/18/2004,17:08,1048.50,1048.75,1048.50,1048.75,7,21,28.00
03/18/2004,17:09,1048.50,1048.50,1048.50,1048.50,0,75,75.00
03/18/2004,17:10,1048.50,1048.50,1048.50,1048.50,0,66,66.00
03/18/2004,17:11,1048.50,1048.50,1048.50,1048.50,0,4,4.00
03/18/2004,17:12,1048.50,1048.50,1048.50,1048.50,0,1,1.00
03/18/2004,17:14,1048.75,1048.75,1048.75,1048.75,1,0,1.00
03/18/2004,17:15,1048.75,1048.75,1048.75,1048.75,53,0,53.00
03/18/2004,17:18,1049.00,1049.00,1049.00,1049.00,60,0,60.00
03/18/2004,17:19,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/18/2004,17:21,1048.75,1049.00,1048.75,1049.00,1,12,13.00
03/18/2004,17:22,1049.00,1049.00,1049.00,1049.00,3,0,3.00
03/18/2004,17:23,1048.75,1048.75,1048.75,1048.75,0,17,17.00
03/18/2004,17:24,1048.75,1049.00,1048.75,1049.00,14,10,24.00
03/18/2004,17:25,1048.75,1049.00,1048.75,1049.00,4,1,5.00
03/18/2004,17:26,1048.75,1049.00,1048.75,1049.00,1,2,3.00
03/18/2004,17:27,1048.75,1049.00,1048.75,1049.00,1,2,3.00
03/18/2004,17:30,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/18/2004,17:33,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/18/2004,17:37,1049.00,1049.00,1049.00,1049.00,5,0,5.00
03/18/2004,17:39,1048.75,1048.75,1048.75,1048.75,0,20,20.00
03/18/2004,17:40,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/18/2004,17:41,1048.75,1049.00,1048.75,1049.00,1,2,3.00
03/18/2004,17:44,1049.00,1049.00,1048.75,1048.75,1,5,6.00
03/18/2004,17:45,1048.75,1048.75,1048.75,1048.75,0,3,3.00
03/18/2004,17:48,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/18/2004,17:49,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/18/2004,17:50,1049.00,1049.00,1048.75,1048.75,2,2,4.00
03/18/2004,17:53,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/18/2004,17:54,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/18/2004,17:56,1049.00,1049.00,1048.75,1048.75,50,1,51.00
03/18/2004,17:57,1048.75,1048.75,1048.75,1048.75,0,14,14.00
03/18/2004,17:59,1049.00,1049.00,1049.00,1049.00,7,0,7.00
03/18/2004,18:00,1049.00,1049.00,1049.00,1049.00,1,0,1.00
03/18/2004,18:01,1049.00,1049.00,1049.00,1049.00,67,0,67.00
03/18/2004,18:04,1049.25,1049.25,1049.25,1049.25,12,0,12.00
03/18/2004,18:05,1049.25,1049.25,1049.25,1049.25,1,0,1.00
03/18/2004,18:06,1049.00,1049.00,1049.00,1049.00,0,2,2.00
03/18/2004,18:07,1049.00,1049.00,1049.00,1049.00,0,6,6.00
03/18/2004,18:08,1049.00,1049.00,1049.00,1049.00,0,10,10.00
03/18/2004,18:09,1049.00,1049.00,1049.00,1049.00,0,1,1.00
03/18/2004,18:10,1049.00,1049.00,1049.00,1049.00,0,45,45.00
03/18/2004,18:11,1049.00,1049.00,1049.00,1049.00,0,7,7.00
03/18/2004,18:15,1049.00,1049.00,1049.00,1049.00,0,2,2.00
03/18/2004,18:16,1049.00,1049.00,1049.00,1049.00,0,1,1.00
03/18/2004,18:17,1049.25,1049.25,1049.25,1049.25,1,0,1.00
03/18/2004,18:18,1049.00,1049.00,1049.00,1049.00,0,34,34.00
03/18/2004,18:19,1048.75,1048.75,1048.75,1048.75,0,2,2.00
03/18/2004,18:21,1048.75,1049.00,1048.75,1049.00,1,5,6.00
03/18/2004,18:22,1049.00,1049.00,1049.00,1049.00,1,0,1.00
03/18/2004,18:24,1049.25,1049.25,1049.00,1049.00,2,16,18.00
03/18/2004,18:26,1049.00,1049.00,1049.00,1049.00,0,23,23.00
03/18/2004,18:29,1048.75,1049.00,1048.75,1049.00,100,1,101.00
03/18/2004,18:31,1049.00,1049.00,1049.00,1049.00,1,0,1.00
03/18/2004,18:32,1049.00,1049.25,1049.00,1049.25,3,0,3.00
03/18/2004,18:33,1049.00,1049.00,1049.00,1049.00,0,44,44.00
03/18/2004,18:34,1049.00,1049.00,1049.00,1049.00,0,22,22.00
03/18/2004,18:36,1049.00,1049.00,1049.00,1049.00,0,1,1.00
03/18/2004,18:40,1049.00,1049.00,1049.00,1049.00,0,10,10.00
03/18/2004,18:41,1048.75,1049.00,1048.75,1049.00,4,1,5.00
03/18/2004,18:42,1049.00,1049.00,1049.00,1049.00,2,0,2.00
03/18/2004,18:43,1049.00,1049.00,1049.00,1049.00,12,0,12.00
03/18/2004,18:45,1049.00,1049.00,1049.00,1049.00,7,0,7.00
03/18/2004,18:46,1049.00,1049.00,1049.00,1049.00,1,0,1.00
03/18/2004,18:49,1049.25,1049.25,1049.25,1049.25,30,0,30.00
03/18/2004,18:51,1049.25,1049.50,1049.25,1049.25,133,3,136.00
03/18/2004,18:52,1049.25,1049.25,1049.25,1049.25,0,3,3.00
03/18/2004,18:53,1049.25,1049.25,1049.25,1049.25,0,10,10.00
03/18/2004,18:54,1049.25,1049.25,1049.25,1049.25,0,8,8.00
03/18/2004,18:55,1049.00,1049.00,1049.00,1049.00,0,13,13.00
03/18/2004,18:56,1049.00,1049.00,1049.00,1049.00,0,1,1.00
03/18/2004,18:57,1049.00,1049.00,1049.00,1049.00,0,3,3.00
03/18/2004,18:58,1049.25,1049.25,1049.25,1049.25,42,0,42.00
03/18/2004,18:59,1049.25,1049.25,1049.25,1049.25,8,0,8.00
03/18/2004,19:01,1049.25,1049.50,1049.25,1049.50,8,0,8.00
03/18/2004,19:02,1049.25,1049.25,1049.25,1049.25,0,10,10.00
03/18/2004,19:04,1049.25,1049.25,1049.25,1049.25,0,10,10.00
03/18/2004,19:05,1049.25,1049.25,1049.25,1049.25,0,4,4.00
03/18/2004,19:08,1049.25,1049.25,1049.25,1049.25,0,3,3.00
03/18/2004,19:09,1049.00,1049.25,1049.00,1049.25,8,1,9.00
03/18/2004,19:10,1049.25,1049.50,1049.25,1049.50,8,0,8.00
03/18/2004,19:11,1049.00,1049.00,1049.00,1049.00,0,10,10.00
03/18/2004,19:12,1049.25,1049.25,1049.25,1049.25,50,0,50.00
03/18/2004,19:15,1049.25,1049.25,1049.25,1049.25,8,0,8.00
03/18/2004,19:17,1049.25,1049.25,1049.25,1049.25,1,0,1.00
03/18/2004,19:18,1049.00,1049.00,1049.00,1049.00,0,2,2.00
03/18/2004,19:19,1049.25,1049.25,1049.25,1049.25,1,0,1.00
03/18/2004,19:20,1049.25,1049.25,1049.25,1049.25,3,0,3.00
03/18/2004,19:24,1049.25,1049.25,1049.25,1049.25,25,0,25.00
03/18/2004,19:27,1049.50,1049.50,1049.50,1049.50,1,0,1.00
03/18/2004,19:29,1049.25,1049.25,1049.25,1049.25,0,5,5.00
03/18/2004,19:30,1049.25,1049.25,1049.25,1049.25,0,26,26.00
03/18/2004,19:33,1049.25,1049.25,1049.25,1049.25,0,3,3.00
03/18/2004,19:39,1049.25,1049.25,1049.25,1049.25,0,11,11.00
03/18/2004,19:40,1049.25,1049.25,1049.25,1049.25,0,2,2.00
03/18/2004,19:41,1049.25,1049.25,1049.25,1049.25,0,8,8.00
03/18/2004,19:42,1049.25,1049.25,1049.25,1049.25,0,2,2.00
03/18/2004,19:44,1049.50,1049.50,1049.50,1049.50,6,0,6.00
03/18/2004,19:51,1049.50,1049.50,1049.25,1049.25,2,1,3.00
03/18/2004,19:53,1049.50,1049.50,1049.50,1049.50,5,0,5.00
03/18/2004,19:56,1049.25,1049.25,1049.25,1049.25,0,1,1.00
03/18/2004,19:57,1049.50,1049.50,1049.50,1049.50,2,0,2.00
03/18/2004,20:01,1049.50,1049.50,1049.50,1049.50,20,0,20.00
03/18/2004,20:02,1049.50,1049.50,1049.50,1049.50,20,0,20.00
03/18/2004,20:03,1049.50,1049.50,1049.50,1049.50,4,0,4.00
03/18/2004,20:04,1049.50,1049.50,1049.50,1049.50,1,0,1.00
03/18/2004,20:05,1049.25,1049.25,1049.25,1049.25,0,1,1.00
03/18/2004,20:06,1049.25,1049.25,1049.25,1049.25,0,1,1.00
03/18/2004,20:07,1049.25,1049.25,1049.25,1049.25,0,2,2.00
03/18/2004,20:09,1049.25,1049.25,1049.25,1049.25,0,1,1.00
03/18/2004,20:12,1049.25,1049.25,1049.25,1049.25,0,1,1.00
03/18/2004,20:15,1049.50,1049.50,1049.50,1049.50,15,0,15.00
03/18/2004,20:17,1049.50,1049.50,1049.50,1049.50,1,0,1.00
03/18/2004,20:18,1049.50,1049.50,1049.50,1049.50,53,0,53.00
03/18/2004,20:20,1049.50,1049.75,1049.50,1049.75,17,0,17.00
03/18/2004,20:21,1049.75,1049.75,1049.75,1049.75,5,0,5.00
03/18/2004,20:25,1049.75,1049.75,1049.75,1049.75,3,0,3.00
03/18/2004,20:27,1049.50,1049.75,1049.50,1049.75,1,37,38.00
03/18/2004,20:28,1049.75,1049.75,1049.75,1049.75,5,0,5.00
03/18/2004,20:29,1049.50,1049.75,1049.50,1049.75,10,1,11.00
03/18/2004,20:30,1049.75,1049.75,1049.50,1049.75,99,1,100.00
03/18/2004,20:31,1049.75,1050.00,1049.75,1049.75,12,26,38.00
03/18/2004,20:32,1049.75,1049.75,1049.75,1049.75,0,8,8.00
03/18/2004,20:33,1049.75,1049.75,1049.75,1049.75,0,2,2.00
03/18/2004,20:34,1049.75,1049.75,1049.75,1049.75,0,17,17.00
03/18/2004,20:35,1050.00,1050.00,1050.00,1050.00,2,0,2.00
03/18/2004,20:36,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/18/2004,20:39,1049.75,1049.75,1049.75,1049.75,0,3,3.00
03/18/2004,20:40,1049.75,1049.75,1049.75,1049.75,0,6,6.00
03/18/2004,20:41,1049.75,1050.00,1049.75,1050.00,1,6,7.00
03/18/2004,20:42,1049.50,1049.50,1049.50,1049.50,0,1,1.00
03/18/2004,20:46,1049.75,1049.75,1049.75,1049.75,6,0,6.00
03/18/2004,20:47,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/18/2004,20:48,1049.75,1049.75,1049.75,1049.75,2,0,2.00
03/18/2004,20:50,1049.75,1049.75,1049.75,1049.75,3,0,3.00
03/18/2004,20:52,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/18/2004,20:57,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/18/2004,20:59,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/18/2004,21:04,1049.75,1049.75,1049.75,1049.75,3,0,3.00
03/18/2004,21:06,1049.50,1050.00,1049.50,1050.00,26,1,27.00
03/18/2004,21:07,1049.75,1050.00,1049.75,1049.75,2,7,9.00
03/18/2004,21:10,1049.75,1049.75,1049.75,1049.75,0,19,19.00
03/18/2004,21:11,1049.75,1049.75,1049.75,1049.75,0,5,5.00
03/18/2004,21:12,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/18/2004,21:15,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/18/2004,21:16,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/18/2004,21:17,1049.75,1049.75,1049.75,1049.75,0,2,2.00
03/18/2004,21:18,1050.00,1050.00,1050.00,1050.00,1,0,1.00
03/18/2004,21:23,1049.75,1049.75,1049.75,1049.75,0,3,3.00
03/18/2004,21:24,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/18/2004,21:27,1050.00,1050.00,1050.00,1050.00,2,0,2.00
03/18/2004,21:29,1050.00,1050.00,1050.00,1050.00,5,0,5.00
03/18/2004,21:30,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/18/2004,21:31,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/18/2004,21:33,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/18/2004,21:34,1050.00,1050.00,1050.00,1050.00,10,0,10.00
03/18/2004,21:43,1050.00,1050.00,1050.00,1050.00,1,0,1.00
03/18/2004,21:44,1050.00,1050.00,1050.00,1050.00,60,0,60.00
03/18/2004,21:46,1050.00,1050.00,1050.00,1050.00,60,0,60.00
03/18/2004,21:47,1050.00,1050.00,1049.75,1049.75,2,1,3.00
03/18/2004,21:48,1050.00,1050.00,1050.00,1050.00,1,0,1.00
03/18/2004,21:49,1050.00,1050.00,1050.00,1050.00,38,0,38.00
03/18/2004,21:51,1050.00,1050.00,1050.00,1050.00,2,0,2.00
03/18/2004,21:52,1050.25,1050.25,1050.25,1050.25,5,0,5.00
03/18/2004,21:53,1050.25,1050.25,1050.25,1050.25,4,0,4.00
03/18/2004,21:54,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/18/2004,21:55,1050.25,1050.25,1050.00,1050.00,1,5,6.00
03/18/2004,21:56,1050.25,1050.25,1050.25,1050.25,10,0,10.00
03/18/2004,21:57,1050.25,1050.25,1050.00,1050.00,1,1,2.00
03/18/2004,21:58,1050.25,1050.25,1050.25,1050.25,220,0,220.00
03/18/2004,21:59,1050.25,1050.25,1050.25,1050.25,29,0,29.00
03/18/2004,22:00,1050.25,1050.25,1050.25,1050.25,20,0,20.00
03/18/2004,22:01,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/18/2004,22:02,1050.25,1050.25,1050.00,1050.00,5,1,6.00
03/18/2004,22:03,1050.00,1050.00,1050.00,1050.00,0,10,10.00
03/18/2004,22:04,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,22:06,1050.25,1050.25,1050.25,1050.25,4,0,4.00
03/18/2004,22:07,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,22:08,1050.25,1050.25,1050.25,1050.25,22,0,22.00
03/18/2004,22:09,1050.25,1050.25,1050.25,1050.25,7,0,7.00
03/18/2004,22:10,1050.25,1050.25,1050.25,1050.25,23,0,23.00
03/18/2004,22:11,1050.25,1050.25,1050.25,1050.25,40,0,40.00
03/18/2004,22:12,1050.25,1050.25,1050.25,1050.25,5,0,5.00
03/18/2004,22:14,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/18/2004,22:15,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/18/2004,22:16,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,22:19,1050.25,1050.25,1050.25,1050.25,4,0,4.00
03/18/2004,22:20,1050.25,1050.50,1050.25,1050.25,21,2,23.00
03/18/2004,22:21,1050.25,1050.25,1050.25,1050.25,0,6,6.00
03/18/2004,22:22,1050.25,1050.25,1050.25,1050.25,0,3,3.00
03/18/2004,22:25,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/18/2004,22:27,1050.25,1050.25,1050.00,1050.00,0,9,9.00
03/18/2004,22:31,1050.25,1050.25,1050.25,1050.25,11,0,11.00
03/18/2004,22:32,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,22:35,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,22:37,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,22:38,1050.25,1050.25,1050.25,1050.25,5,0,5.00
03/18/2004,22:40,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,22:41,1050.25,1050.25,1050.25,1050.25,4,0,4.00
03/18/2004,22:42,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,22:47,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/18/2004,22:49,1050.00,1050.00,1050.00,1050.00,0,7,7.00
03/18/2004,22:56,1050.00,1050.25,1050.00,1050.25,3,2,5.00
03/18/2004,22:58,1050.25,1050.25,1050.25,1050.25,5,0,5.00
03/18/2004,22:59,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,23:00,1050.25,1050.25,1050.25,1050.25,4,0,4.00
03/18/2004,23:03,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/18/2004,23:04,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,23:07,1050.25,1050.25,1050.25,1050.25,4,0,4.00
03/18/2004,23:11,1050.25,1050.25,1050.25,1050.25,19,0,19.00
03/18/2004,23:12,1050.00,1050.00,1050.00,1050.00,0,1,1.00
03/18/2004,23:15,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/18/2004,23:23,1050.50,1051.00,1050.50,1051.00,260,1,261.00
03/18/2004,23:24,1051.00,1051.00,1050.75,1050.75,17,1,18.00
03/18/2004,23:25,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/18/2004,23:26,1050.75,1050.75,1050.75,1050.75,0,9,9.00
03/18/2004,23:29,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/18/2004,23:31,1050.75,1050.75,1050.75,1050.75,0,29,29.00
03/18/2004,23:35,1051.00,1051.00,1051.00,1051.00,4,0,4.00
03/18/2004,23:36,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/18/2004,23:38,1051.00,1051.00,1051.00,1051.00,2,0,2.00
03/18/2004,23:40,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/18/2004,23:42,1051.00,1051.00,1051.00,1051.00,10,0,10.00
03/18/2004,23:43,1051.00,1051.00,1051.00,1051.00,3,0,3.00
03/18/2004,23:44,1051.00,1051.00,1051.00,1051.00,30,0,30.00
03/18/2004,23:45,1051.00,1051.00,1051.00,1051.00,59,0,59.00
03/18/2004,23:48,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/18/2004,23:49,1051.25,1052.00,1051.25,1051.25,462,3,465.00
03/18/2004,23:50,1051.50,1051.50,1051.50,1051.50,11,0,11.00
03/18/2004,23:51,1051.50,1051.75,1051.50,1051.75,25,0,25.00
03/18/2004,23:52,1051.75,1052.00,1051.75,1051.75,8,6,14.00
03/18/2004,23:54,1051.75,1051.75,1051.75,1051.75,0,6,6.00
03/18/2004,23:56,1051.75,1051.75,1051.75,1051.75,0,20,20.00
03/18/2004,23:58,1051.50,1051.75,1051.50,1051.50,2,8,10.00
03/18/2004,23:59,1051.25,1051.25,1051.25,1051.25,0,3,3.00
03/19/2004,00:01,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/19/2004,00:02,1051.50,1051.50,1051.50,1051.50,10,0,10.00
03/19/2004,00:03,1051.50,1051.50,1051.25,1051.25,2,2,4.00
03/19/2004,00:04,1051.50,1051.75,1051.25,1051.75,6,4,10.00
03/19/2004,00:05,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/19/2004,00:06,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/19/2004,00:07,1051.50,1051.50,1051.25,1051.25,0,3,3.00
03/19/2004,00:09,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/19/2004,00:11,1051.25,1051.25,1051.25,1051.25,0,2,2.00
03/19/2004,00:12,1051.50,1051.50,1051.50,1051.50,3,0,3.00
03/19/2004,00:14,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/19/2004,00:16,1051.50,1051.50,1051.50,1051.50,0,3,3.00
03/19/2004,00:17,1051.75,1051.75,1051.75,1051.75,2,0,2.00
03/19/2004,00:18,1051.75,1051.75,1051.75,1051.75,26,0,26.00
03/19/2004,00:19,1052.00,1052.00,1052.00,1052.00,6,0,6.00
03/19/2004,00:22,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/19/2004,00:23,1052.00,1052.00,1052.00,1052.00,8,0,8.00
03/19/2004,00:24,1051.75,1052.00,1051.75,1052.00,2,1,3.00
03/19/2004,00:25,1052.00,1052.00,1052.00,1052.00,2,0,2.00
03/19/2004,00:26,1052.00,1052.00,1052.00,1052.00,15,0,15.00
03/19/2004,00:27,1052.00,1052.00,1052.00,1052.00,26,0,26.00
03/19/2004,00:29,1052.00,1052.00,1052.00,1052.00,2,0,2.00
03/19/2004,00:30,1052.00,1052.00,1052.00,1052.00,2,0,2.00
03/19/2004,00:32,1052.25,1052.50,1052.25,1052.50,86,0,86.00
03/19/2004,00:33,1052.25,1052.25,1051.75,1052.25,7,17,24.00
03/19/2004,00:35,1052.00,1052.00,1051.75,1051.75,0,5,5.00
03/19/2004,00:37,1051.75,1051.75,1051.75,1051.75,0,2,2.00
03/19/2004,00:38,1051.75,1051.75,1051.75,1051.75,0,11,11.00
03/19/2004,00:41,1052.00,1052.00,1052.00,1052.00,22,0,22.00
03/19/2004,00:43,1052.00,1052.00,1052.00,1052.00,5,0,5.00
03/19/2004,00:44,1052.00,1052.00,1052.00,1052.00,5,0,5.00
03/19/2004,00:45,1052.00,1052.00,1052.00,1052.00,2,0,2.00
03/19/2004,00:46,1052.00,1052.00,1051.50,1051.75,62,19,81.00
03/19/2004,00:47,1051.75,1051.75,1051.50,1051.75,18,2,20.00
03/19/2004,00:48,1051.75,1051.75,1051.75,1051.75,9,0,9.00
03/19/2004,00:49,1051.50,1051.75,1051.50,1051.75,1,6,7.00
03/19/2004,00:50,1051.75,1051.75,1051.75,1051.75,2,0,2.00
03/19/2004,00:52,1051.75,1051.75,1051.75,1051.75,2,0,2.00
03/19/2004,00:55,1051.75,1051.75,1051.75,1051.75,7,0,7.00
03/19/2004,00:56,1051.75,1051.75,1051.50,1051.50,2,2,4.00
03/19/2004,00:57,1051.50,1051.50,1051.50,1051.50,0,1,1.00
03/19/2004,00:58,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/19/2004,01:00,1051.75,1051.75,1051.75,1051.75,4,0,4.00
03/19/2004,01:01,1051.75,1052.00,1051.75,1052.00,15,0,15.00
03/19/2004,01:02,1052.00,1052.00,1052.00,1052.00,5,0,5.00
03/19/2004,01:05,1052.00,1052.00,1052.00,1052.00,46,0,46.00
03/19/2004,01:06,1052.00,1052.00,1051.75,1051.75,15,1,16.00
03/19/2004,01:07,1051.75,1052.00,1051.75,1052.00,2,3,5.00
03/19/2004,01:09,1051.75,1052.00,1051.75,1052.00,3,23,26.00
03/19/2004,01:10,1051.50,1051.50,1051.50,1051.50,0,6,6.00
03/19/2004,01:11,1051.50,1051.50,1051.50,1051.50,0,6,6.00
03/19/2004,01:12,1051.25,1051.25,1051.00,1051.25,1,18,19.00
03/19/2004,01:13,1051.25,1051.25,1051.25,1051.25,3,0,3.00
03/19/2004,01:15,1051.25,1051.25,1051.00,1051.00,3,1,4.00
03/19/2004,01:19,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/19/2004,01:20,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/19/2004,01:21,1051.00,1051.00,1051.00,1051.00,0,3,3.00
03/19/2004,01:22,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/19/2004,01:24,1051.25,1051.25,1051.00,1051.00,10,1,11.00
03/19/2004,01:25,1051.00,1051.50,1051.00,1051.50,20,27,47.00
03/19/2004,01:26,1051.50,1051.50,1051.50,1051.50,3,0,3.00
03/19/2004,01:27,1051.25,1051.25,1051.25,1051.25,0,3,3.00
03/19/2004,01:28,1051.25,1051.25,1051.25,1051.25,0,39,39.00
03/19/2004,01:29,1051.25,1051.25,1051.25,1051.25,0,20,20.00
03/19/2004,01:30,1051.00,1051.00,1050.75,1051.00,5,32,37.00
03/19/2004,01:31,1051.00,1051.25,1050.50,1051.25,19,11,30.00
03/19/2004,01:32,1051.25,1051.25,1050.75,1051.00,7,5,12.00
03/19/2004,01:33,1050.75,1050.75,1050.50,1050.50,0,37,37.00
03/19/2004,01:34,1050.50,1050.50,1050.50,1050.50,0,11,11.00
03/19/2004,01:35,1050.50,1050.50,1050.00,1050.50,5,94,99.00
03/19/2004,01:36,1050.50,1050.50,1050.50,1050.50,5,0,5.00
03/19/2004,01:38,1050.50,1050.50,1050.50,1050.50,5,0,5.00
03/19/2004,01:39,1050.75,1050.75,1050.50,1050.50,8,1,9.00
03/19/2004,01:40,1050.75,1050.75,1050.50,1050.50,15,1,16.00
03/19/2004,01:41,1050.50,1050.75,1050.50,1050.75,1,1,2.00
03/19/2004,01:42,1050.50,1050.50,1050.50,1050.50,0,1,1.00
03/19/2004,01:44,1050.50,1050.50,1050.50,1050.50,0,12,12.00
03/19/2004,01:47,1050.50,1050.75,1050.50,1050.75,3,12,15.00
03/19/2004,01:52,1050.50,1050.50,1050.50,1050.50,0,1,1.00
03/19/2004,01:54,1050.50,1050.50,1050.25,1050.50,2,11,13.00
03/19/2004,01:55,1050.25,1051.00,1050.25,1050.75,128,17,145.00
03/19/2004,01:56,1051.00,1051.00,1050.75,1050.75,3,7,10.00
03/19/2004,01:57,1051.00,1051.00,1051.00,1051.00,10,0,10.00
03/19/2004,01:59,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/19/2004,02:00,1050.75,1051.25,1050.75,1051.25,145,3,148.00
03/19/2004,02:01,1051.25,1051.50,1050.75,1050.75,65,71,136.00
03/19/2004,02:02,1051.00,1051.00,1050.75,1050.75,6,2,8.00
03/19/2004,02:03,1051.00,1051.00,1050.75,1050.75,5,22,27.00
03/19/2004,02:04,1050.75,1050.75,1050.75,1050.75,0,13,13.00
03/19/2004,02:05,1050.75,1050.75,1050.25,1050.25,6,59,65.00
03/19/2004,02:06,1050.25,1050.75,1050.25,1050.75,36,1,37.00
03/19/2004,02:07,1050.50,1050.50,1050.50,1050.50,0,12,12.00
03/19/2004,02:08,1050.75,1050.75,1050.25,1050.25,2,110,112.00
03/19/2004,02:09,1050.25,1050.50,1050.25,1050.25,17,25,42.00
03/19/2004,02:10,1050.25,1050.25,1050.25,1050.25,0,15,15.00
03/19/2004,02:11,1050.00,1050.00,1050.00,1050.00,0,35,35.00
03/19/2004,02:12,1049.75,1050.00,1049.75,1049.75,2,51,53.00
03/19/2004,02:13,1049.50,1049.50,1049.50,1049.50,0,87,87.00
03/19/2004,02:14,1049.50,1049.50,1049.25,1049.50,8,157,165.00
03/19/2004,02:15,1049.50,1049.50,1049.50,1049.50,41,0,41.00
03/19/2004,02:16,1049.50,1049.75,1049.25,1049.50,52,53,105.00
03/19/2004,02:17,1049.50,1049.50,1049.25,1049.25,10,1,11.00
03/19/2004,02:18,1049.25,1049.25,1049.00,1049.00,0,97,97.00
03/19/2004,02:19,1049.00,1049.25,1049.00,1049.00,11,28,39.00
03/19/2004,02:20,1049.25,1049.25,1049.00,1049.00,11,12,23.00
03/19/2004,02:21,1049.25,1049.25,1049.25,1049.25,2,0,2.00
03/19/2004,02:22,1049.25,1049.25,1049.00,1049.00,15,32,47.00
03/19/2004,02:23,1049.25,1049.25,1049.25,1049.25,3,0,3.00
03/19/2004,02:24,1049.25,1049.50,1049.00,1049.25,100,16,116.00
03/19/2004,02:25,1049.25,1050.00,1049.25,1049.75,121,11,132.00
03/19/2004,02:26,1049.75,1049.75,1049.50,1049.50,0,10,10.00
03/19/2004,02:27,1049.75,1050.00,1049.50,1049.75,51,32,83.00
03/19/2004,02:28,1049.75,1050.00,1049.75,1050.00,28,41,69.00
03/19/2004,02:29,1049.75,1050.00,1049.50,1049.50,88,36,124.00
03/19/2004,02:30,1049.75,1050.00,1049.50,1049.50,58,12,70.00
03/19/2004,02:31,1049.75,1049.75,1049.50,1049.50,127,6,133.00
03/19/2004,02:32,1049.50,1049.50,1049.25,1049.25,0,28,28.00
03/19/2004,02:33,1049.25,1049.25,1049.25,1049.25,0,20,20.00
03/19/2004,02:34,1049.25,1049.50,1049.25,1049.50,31,7,38.00
03/19/2004,02:35,1049.50,1049.50,1049.25,1049.25,17,11,28.00
03/19/2004,02:36,1049.25,1049.25,1049.25,1049.25,0,10,10.00
03/19/2004,02:37,1049.25,1049.50,1049.25,1049.25,1,48,49.00
03/19/2004,02:38,1049.25,1049.25,1049.25,1049.25,0,45,45.00
03/19/2004,02:39,1049.25,1049.50,1049.25,1049.50,10,15,25.00
03/19/2004,02:40,1049.25,1049.25,1049.25,1049.25,0,21,21.00
03/19/2004,02:41,1049.25,1049.50,1049.25,1049.50,1,10,11.00
03/19/2004,02:42,1049.25,1049.25,1049.25,1049.25,0,10,10.00
03/19/2004,02:43,1049.50,1049.50,1049.25,1049.25,107,2,109.00
03/19/2004,02:44,1049.25,1049.50,1049.25,1049.50,4,10,14.00
03/19/2004,02:45,1049.50,1049.50,1049.50,1049.50,14,0,14.00
03/19/2004,02:46,1049.50,1049.75,1049.50,1049.75,7,0,7.00
03/19/2004,02:47,1049.50,1049.50,1049.50,1049.50,0,30,30.00
03/19/2004,02:48,1049.50,1049.75,1049.50,1049.75,10,11,21.00
03/19/2004,02:49,1049.50,1049.50,1049.50,1049.50,0,10,10.00
03/19/2004,02:50,1049.50,1049.50,1049.50,1049.50,0,5,5.00
03/19/2004,02:51,1049.50,1049.50,1049.50,1049.50,0,10,10.00
03/19/2004,02:52,1049.50,1049.50,1049.50,1049.50,0,6,6.00
03/19/2004,02:53,1049.50,1049.50,1049.50,1049.50,0,32,32.00
03/19/2004,02:54,1049.50,1049.50,1049.50,1049.50,0,12,12.00
03/19/2004,02:55,1049.50,1049.50,1049.50,1049.50,0,7,7.00
03/19/2004,02:56,1049.50,1049.75,1049.50,1049.50,1,10,11.00
03/19/2004,02:57,1049.75,1049.75,1049.50,1049.50,2,5,7.00
03/19/2004,02:58,1049.50,1049.75,1049.50,1049.50,11,10,21.00
03/19/2004,02:59,1049.50,1049.50,1049.50,1049.50,0,7,7.00
03/19/2004,03:00,1049.50,1049.75,1049.50,1049.75,1,7,8.00
03/19/2004,03:01,1049.50,1049.75,1049.50,1049.75,213,16,229.00
03/19/2004,03:02,1049.50,1049.75,1049.50,1049.50,4,24,28.00
03/19/2004,03:03,1049.75,1049.75,1049.75,1049.75,8,0,8.00
03/19/2004,03:04,1049.75,1049.75,1049.50,1049.50,2,21,23.00
03/19/2004,03:05,1049.50,1049.50,1049.50,1049.50,0,23,23.00
03/19/2004,03:06,1049.75,1049.75,1049.50,1049.50,1,12,13.00
03/19/2004,03:07,1049.50,1049.50,1049.50,1049.50,0,25,25.00
03/19/2004,03:08,1049.75,1049.75,1049.50,1049.75,65,11,76.00
03/19/2004,03:09,1049.50,1049.50,1049.25,1049.25,0,62,62.00
03/19/2004,03:10,1049.25,1049.25,1048.75,1048.75,5,76,81.00
03/19/2004,03:11,1048.75,1049.00,1048.75,1049.00,43,5,48.00
03/19/2004,03:12,1049.00,1049.25,1048.75,1049.25,37,8,45.00
03/19/2004,03:13,1049.00,1049.00,1048.75,1048.75,0,94,94.00
03/19/2004,03:14,1049.00,1049.00,1048.75,1048.75,3,12,15.00
03/19/2004,03:15,1048.75,1048.75,1048.50,1048.75,1,82,83.00
03/19/2004,03:16,1048.50,1048.75,1048.50,1048.50,1,23,24.00
03/19/2004,03:17,1048.50,1048.50,1048.25,1048.50,2,142,144.00
03/19/2004,03:18,1048.25,1048.25,1048.25,1048.25,0,34,34.00
03/19/2004,03:19,1048.25,1048.25,1048.25,1048.25,0,53,53.00
03/19/2004,03:20,1048.25,1048.50,1048.25,1048.50,3,13,16.00
03/19/2004,03:21,1048.25,1048.25,1048.25,1048.25,0,40,40.00
03/19/2004,03:22,1048.00,1048.00,1048.00,1048.00,0,24,24.00
03/19/2004,03:23,1048.00,1048.25,1048.00,1048.25,3,24,27.00
03/19/2004,03:24,1048.00,1048.25,1048.00,1048.25,18,17,35.00
03/19/2004,03:25,1048.00,1048.25,1048.00,1048.25,60,36,96.00
03/19/2004,03:26,1048.25,1048.25,1048.00,1048.25,70,12,82.00
03/19/2004,03:27,1048.00,1048.25,1048.00,1048.00,6,53,59.00
03/19/2004,03:28,1048.00,1048.00,1048.00,1048.00,0,33,33.00
03/19/2004,03:29,1048.00,1048.00,1048.00,1048.00,0,27,27.00
03/19/2004,03:30,1048.25,1048.25,1048.00,1048.00,10,28,38.00
03/19/2004,03:31,1048.25,1048.25,1048.00,1048.00,1,24,25.00
03/19/2004,03:32,1048.00,1048.25,1048.00,1048.25,5,37,42.00
03/19/2004,03:33,1048.00,1048.25,1048.00,1048.25,62,12,74.00
03/19/2004,03:34,1048.00,1048.25,1048.00,1048.00,23,156,179.00
03/19/2004,03:35,1048.25,1048.25,1048.00,1048.25,12,12,24.00
03/19/2004,03:36,1048.00,1048.25,1047.75,1047.75,15,66,81.00
03/19/2004,03:37,1048.00,1048.00,1047.75,1047.75,31,15,46.00
03/19/2004,03:38,1048.00,1048.00,1047.75,1048.00,24,13,37.00
03/19/2004,03:39,1047.75,1047.75,1047.75,1047.75,0,24,24.00
03/19/2004,03:40,1047.75,1047.75,1047.75,1047.75,0,25,25.00
03/19/2004,03:41,1047.75,1047.75,1047.75,1047.75,0,24,24.00
03/19/2004,03:42,1047.75,1047.75,1047.75,1047.75,0,12,12.00
03/19/2004,03:43,1047.75,1047.75,1047.75,1047.75,0,21,21.00
03/19/2004,03:44,1047.75,1047.75,1047.75,1047.75,0,24,24.00
03/19/2004,03:45,1047.75,1047.75,1047.75,1047.75,0,22,22.00
03/19/2004,03:46,1047.75,1048.00,1047.75,1047.75,6,29,35.00
03/19/2004,03:47,1047.75,1047.75,1047.75,1047.75,0,13,13.00
03/19/2004,03:48,1047.75,1047.75,1047.75,1047.75,0,14,14.00
03/19/2004,03:49,1047.75,1047.75,1047.50,1047.50,0,24,24.00
03/19/2004,03:50,1047.50,1047.75,1047.50,1047.50,30,27,57.00
03/19/2004,03:51,1047.50,1047.50,1047.50,1047.50,0,18,18.00
03/19/2004,03:52,1047.50,1047.50,1047.50,1047.50,0,12,12.00
03/19/2004,03:53,1047.50,1047.75,1047.50,1047.50,2,13,15.00
03/19/2004,03:54,1047.50,1047.50,1047.50,1047.50,0,42,42.00
03/19/2004,03:55,1047.50,1047.75,1047.50,1047.50,1,56,57.00
03/19/2004,03:56,1047.50,1047.75,1047.50,1047.50,5,69,74.00
03/19/2004,03:57,1047.50,1047.75,1047.50,1047.50,3,38,41.00
03/19/2004,03:58,1047.50,1047.50,1047.25,1047.25,0,76,76.00
03/19/2004,03:59,1047.25,1047.25,1047.25,1047.25,0,28,28.00
03/19/2004,04:00,1047.25,1047.25,1047.00,1047.00,0,151,151.00
03/19/2004,04:01,1046.75,1047.00,1046.75,1047.00,27,30,57.00
03/19/2004,04:02,1047.00,1047.00,1046.75,1046.75,33,51,84.00
03/19/2004,04:03,1046.75,1046.75,1046.50,1046.75,26,67,93.00
03/19/2004,04:04,1046.75,1047.00,1046.75,1047.00,38,14,52.00
03/19/2004,04:05,1047.00,1047.00,1046.75,1046.75,8,25,33.00
03/19/2004,04:06,1046.75,1046.75,1046.75,1046.75,0,13,13.00
03/19/2004,04:07,1046.75,1046.75,1046.75,1046.75,0,6,6.00
03/19/2004,04:08,1046.75,1046.75,1046.75,1046.75,0,36,36.00
03/19/2004,04:09,1046.50,1046.75,1046.50,1046.50,5,88,93.00
03/19/2004,04:10,1046.50,1046.75,1046.25,1046.25,5,153,158.00
03/19/2004,04:11,1046.00,1046.25,1046.00,1046.25,133,27,160.00
03/19/2004,04:12,1046.25,1046.50,1046.00,1046.00,24,83,107.00
03/19/2004,04:13,1046.00,1046.50,1046.00,1046.25,50,28,78.00
03/19/2004,04:14,1046.25,1046.25,1046.00,1046.00,61,20,81.00
03/19/2004,04:15,1046.00,1046.25,1045.75,1046.00,28,103,131.00
03/19/2004,04:16,1046.00,1046.00,1045.75,1046.00,44,35,79.00
03/19/2004,04:17,1046.00,1046.00,1045.75,1045.75,13,27,40.00
03/19/2004,04:18,1046.00,1046.00,1045.50,1045.75,51,214,265.00
03/19/2004,04:19,1045.50,1045.75,1045.50,1045.75,32,31,63.00
03/19/2004,04:20,1045.75,1046.00,1045.75,1046.00,173,6,179.00
03/19/2004,04:21,1046.00,1046.00,1045.75,1045.75,15,8,23.00
03/19/2004,04:22,1045.75,1046.00,1045.50,1045.75,28,47,75.00
03/19/2004,04:23,1045.75,1045.75,1045.25,1045.50,38,63,101.00
03/19/2004,04:24,1045.50,1045.50,1045.25,1045.50,131,21,152.00
03/19/2004,04:25,1045.50,1045.75,1045.50,1045.50,19,24,43.00
03/19/2004,04:26,1045.50,1045.50,1045.25,1045.25,27,7,34.00
03/19/2004,04:27,1045.50,1045.75,1045.25,1045.50,20,15,35.00
03/19/2004,04:28,1045.50,1045.50,1045.25,1045.50,9,10,19.00
03/19/2004,04:29,1045.50,1045.50,1045.50,1045.50,18,0,18.00
03/19/2004,04:30,1045.25,1045.25,1045.25,1045.25,0,6,6.00
03/19/2004,04:31,1045.50,1045.50,1045.25,1045.25,23,25,48.00
03/19/2004,04:32,1045.50,1045.75,1045.25,1045.50,8,19,27.00
03/19/2004,04:33,1045.50,1045.50,1045.50,1045.50,18,0,18.00
03/19/2004,04:34,1045.50,1045.75,1045.50,1045.75,10,0,10.00
03/19/2004,04:35,1045.75,1046.00,1045.75,1046.00,36,0,36.00
03/19/2004,04:36,1046.00,1046.50,1046.00,1046.50,143,0,143.00
03/19/2004,04:37,1046.25,1046.50,1046.00,1046.00,7,38,45.00
03/19/2004,04:38,1046.25,1046.25,1046.00,1046.25,14,21,35.00
03/19/2004,04:39,1046.25,1046.50,1046.00,1046.25,22,24,46.00
03/19/2004,04:40,1046.25,1046.50,1046.25,1046.25,12,5,17.00
03/19/2004,04:41,1046.25,1046.25,1046.25,1046.25,0,12,12.00
03/19/2004,04:42,1046.00,1046.00,1046.00,1046.00,0,27,27.00
03/19/2004,04:43,1046.25,1046.25,1046.00,1046.00,23,1,24.00
03/19/2004,04:44,1046.25,1046.25,1046.00,1046.00,8,3,11.00
03/19/2004,04:45,1046.25,1046.50,1046.25,1046.50,49,0,49.00
03/19/2004,04:46,1046.25,1046.75,1046.25,1046.75,73,18,91.00
03/19/2004,04:47,1046.50,1047.00,1046.50,1047.00,87,86,173.00
03/19/2004,04:48,1046.75,1046.75,1046.50,1046.75,1,58,59.00
03/19/2004,04:49,1046.50,1046.50,1046.00,1046.00,53,150,203.00
03/19/2004,04:50,1045.75,1046.25,1045.75,1045.75,61,67,128.00
03/19/2004,04:51,1045.75,1045.75,1045.50,1045.50,48,108,156.00
03/19/2004,04:52,1045.75,1045.75,1045.50,1045.75,74,50,124.00
03/19/2004,04:53,1045.75,1046.25,1045.75,1046.25,91,0,91.00
03/19/2004,04:54,1046.25,1046.25,1046.00,1046.25,124,10,134.00
03/19/2004,04:55,1046.50,1046.50,1046.50,1046.50,4,0,4.00
03/19/2004,04:56,1046.50,1046.50,1046.50,1046.50,21,0,21.00
03/19/2004,04:58,1046.25,1046.25,1046.25,1046.25,0,5,5.00
03/19/2004,04:59,1046.50,1046.50,1046.50,1046.50,24,0,24.00
03/19/2004,05:00,1046.75,1047.00,1046.75,1047.00,92,2,94.00
03/19/2004,05:01,1046.75,1047.00,1046.75,1046.75,5,29,34.00
03/19/2004,05:02,1046.75,1046.75,1046.50,1046.50,0,6,6.00
03/19/2004,05:03,1046.75,1046.75,1046.75,1046.75,19,0,19.00
03/19/2004,05:04,1047.00,1047.25,1047.00,1047.00,59,7,66.00
03/19/2004,05:05,1047.00,1047.25,1046.75,1047.00,49,9,58.00
03/19/2004,05:06,1047.00,1047.00,1046.75,1046.75,4,3,7.00
03/19/2004,05:07,1047.00,1047.00,1047.00,1047.00,61,0,61.00
03/19/2004,05:08,1047.25,1047.50,1047.25,1047.50,97,2,99.00
03/19/2004,05:09,1047.50,1048.50,1047.50,1048.00,167,106,273.00
03/19/2004,05:10,1048.00,1048.00,1047.75,1048.00,3,64,67.00
03/19/2004,05:11,1047.75,1048.00,1047.75,1047.75,7,11,18.00
03/19/2004,05:12,1047.75,1047.75,1047.50,1047.75,2,16,18.00
03/19/2004,05:13,1047.75,1047.75,1047.50,1047.50,4,11,15.00
03/19/2004,05:14,1047.50,1047.75,1047.50,1047.75,1,23,24.00
03/19/2004,05:15,1047.50,1047.50,1047.50,1047.50,0,4,4.00
03/19/2004,05:16,1047.50,1047.50,1047.50,1047.50,0,22,22.00
03/19/2004,05:17,1047.50,1047.50,1047.50,1047.50,0,13,13.00
03/19/2004,05:18,1047.50,1047.75,1047.50,1047.75,2,18,20.00
03/19/2004,05:19,1047.50,1047.50,1047.50,1047.50,0,2,2.00
03/19/2004,05:20,1047.50,1047.75,1047.50,1047.75,39,10,49.00
03/19/2004,05:21,1047.75,1047.75,1047.75,1047.75,24,0,24.00
03/19/2004,05:22,1047.50,1047.50,1047.50,1047.50,0,10,10.00
03/19/2004,05:23,1047.75,1047.75,1047.75,1047.75,10,0,10.00
03/19/2004,05:24,1047.75,1047.75,1047.75,1047.75,1,0,1.00
03/19/2004,05:25,1047.75,1047.75,1047.50,1047.50,3,116,119.00
03/19/2004,05:26,1047.50,1047.50,1047.25,1047.50,10,12,22.00
03/19/2004,05:27,1047.50,1047.50,1047.25,1047.25,21,18,39.00
03/19/2004,05:30,1047.50,1047.50,1047.50,1047.50,2,0,2.00
03/19/2004,05:31,1047.25,1047.50,1047.25,1047.25,16,6,22.00
03/19/2004,05:32,1047.25,1047.25,1047.25,1047.25,0,25,25.00
03/19/2004,05:33,1047.50,1047.50,1047.50,1047.50,25,0,25.00
03/19/2004,05:34,1047.25,1047.50,1047.25,1047.25,46,51,97.00
03/19/2004,05:35,1047.50,1047.50,1047.25,1047.50,38,3,41.00
03/19/2004,05:36,1047.50,1047.50,1047.50,1047.50,79,0,79.00
03/19/2004,05:37,1047.25,1047.50,1047.00,1047.25,40,172,212.00
03/19/2004,05:38,1047.50,1047.75,1047.50,1047.50,79,2,81.00
03/19/2004,05:39,1047.75,1047.75,1047.75,1047.75,49,0,49.00
03/19/2004,05:41,1047.50,1047.50,1047.50,1047.50,0,50,50.00
03/19/2004,05:42,1047.75,1047.75,1047.75,1047.75,1,0,1.00
03/19/2004,05:43,1047.50,1047.50,1047.25,1047.25,0,21,21.00
03/19/2004,05:44,1047.25,1047.50,1047.25,1047.25,2,34,36.00
03/19/2004,05:45,1047.50,1047.50,1047.25,1047.25,12,7,19.00
03/19/2004,05:46,1047.25,1047.25,1047.00,1047.00,0,25,25.00
03/19/2004,05:47,1047.00,1047.00,1046.50,1046.50,0,91,91.00
03/19/2004,05:48,1046.50,1046.50,1046.25,1046.25,0,97,97.00
03/19/2004,05:49,1046.25,1046.25,1046.25,1046.25,0,15,15.00
03/19/2004,05:50,1046.25,1046.25,1046.25,1046.25,0,13,13.00
03/19/2004,05:51,1046.25,1046.25,1046.25,1046.25,0,14,14.00
03/19/2004,05:52,1046.50,1046.50,1046.25,1046.25,1,32,33.00
03/19/2004,05:53,1046.00,1046.25,1046.00,1046.25,3,56,59.00
03/19/2004,05:54,1046.00,1046.25,1046.00,1046.25,29,5,34.00
03/19/2004,05:55,1046.50,1046.50,1046.25,1046.25,25,75,100.00
03/19/2004,05:56,1046.25,1046.25,1046.25,1046.25,0,4,4.00
03/19/2004,05:57,1046.25,1046.25,1046.25,1046.25,0,3,3.00
03/19/2004,05:58,1046.00,1046.00,1046.00,1046.00,0,63,63.00
03/19/2004,05:59,1046.00,1046.25,1046.00,1046.00,12,14,26.00
03/19/2004,06:00,1046.00,1046.00,1046.00,1046.00,0,3,3.00
03/19/2004,06:01,1046.25,1046.25,1046.25,1046.25,58,0,58.00
03/19/2004,06:02,1046.25,1046.50,1046.25,1046.50,81,0,81.00
03/19/2004,06:03,1046.50,1046.75,1046.50,1046.50,10,108,118.00
03/19/2004,06:04,1046.50,1046.75,1046.50,1046.75,33,1,34.00
03/19/2004,06:05,1047.00,1047.00,1047.00,1047.00,6,0,6.00
03/19/2004,06:06,1047.00,1047.00,1046.50,1046.50,10,25,35.00
03/19/2004,06:07,1046.75,1046.75,1046.50,1046.75,24,1,25.00
03/19/2004,06:08,1046.75,1047.00,1046.75,1047.00,32,0,32.00
03/19/2004,06:09,1047.00,1047.25,1047.00,1047.00,37,31,68.00
03/19/2004,06:10,1047.00,1047.25,1047.00,1047.00,5,9,14.00
03/19/2004,06:11,1047.25,1047.50,1047.25,1047.50,33,0,33.00
03/19/2004,06:12,1047.50,1047.50,1047.50,1047.50,24,0,24.00
03/19/2004,06:13,1047.50,1047.50,1047.50,1047.50,28,0,28.00
03/19/2004,06:14,1047.50,1047.75,1047.50,1047.75,11,0,11.00
03/19/2004,06:15,1047.75,1047.75,1047.75,1047.75,1,0,1.00
03/19/2004,06:16,1047.75,1047.75,1047.75,1047.75,52,0,52.00
03/19/2004,06:17,1047.75,1048.00,1047.75,1047.75,70,37,107.00
03/19/2004,06:18,1048.00,1048.25,1048.00,1048.25,50,0,50.00
03/19/2004,06:19,1048.25,1048.25,1048.00,1048.25,54,107,161.00
03/19/2004,06:20,1048.25,1048.50,1048.25,1048.50,32,0,32.00
03/19/2004,06:21,1048.25,1048.50,1048.00,1048.50,3,29,32.00
03/19/2004,06:22,1048.25,1048.50,1048.00,1048.25,10,17,27.00
03/19/2004,06:23,1048.00,1048.00,1048.00,1048.00,0,70,70.00
03/19/2004,06:24,1048.00,1048.00,1047.75,1047.75,0,23,23.00
03/19/2004,06:25,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/19/2004,06:26,1047.75,1047.75,1047.25,1047.25,0,35,35.00
03/19/2004,06:27,1047.50,1047.75,1047.50,1047.75,34,0,34.00
03/19/2004,06:28,1047.75,1048.00,1047.50,1048.00,37,3,40.00
03/19/2004,06:29,1047.75,1047.75,1047.75,1047.75,0,63,63.00
03/19/2004,06:30,1047.50,1047.75,1047.25,1047.25,10,166,176.00
03/19/2004,06:31,1047.25,1047.25,1047.25,1047.25,0,4,4.00
03/19/2004,06:33,1047.50,1047.50,1047.50,1047.50,6,0,6.00
03/19/2004,06:34,1047.50,1048.25,1047.50,1048.00,416,32,448.00
03/19/2004,06:35,1048.25,1048.25,1048.00,1048.00,4,162,166.00
03/19/2004,06:36,1048.00,1048.25,1048.00,1048.25,34,24,58.00
03/19/2004,06:37,1048.25,1048.25,1048.00,1048.00,2,37,39.00
03/19/2004,06:38,1048.00,1048.00,1048.00,1048.00,0,6,6.00
03/19/2004,06:39,1048.00,1048.00,1048.00,1048.00,0,3,3.00
03/19/2004,06:40,1048.00,1048.00,1047.25,1047.50,51,336,387.00
03/19/2004,06:41,1047.50,1047.75,1047.50,1047.75,10,8,18.00
03/19/2004,06:42,1047.75,1048.25,1047.75,1048.00,289,10,299.00
03/19/2004,06:43,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/19/2004,06:44,1048.25,1048.25,1048.25,1048.25,10,0,10.00
03/19/2004,06:45,1048.00,1048.25,1048.00,1048.25,1,5,6.00
03/19/2004,06:46,1048.25,1048.25,1048.25,1048.25,118,0,118.00
03/19/2004,06:47,1048.25,1048.50,1048.25,1048.25,92,2,94.00
03/19/2004,06:48,1048.25,1048.25,1047.75,1048.00,24,210,234.00
03/19/2004,06:49,1048.00,1048.50,1048.00,1048.50,89,2,91.00
03/19/2004,06:50,1048.50,1048.75,1048.50,1048.75,81,0,81.00
03/19/2004,06:51,1048.75,1049.00,1048.50,1048.75,134,69,203.00
03/19/2004,06:52,1048.50,1048.75,1048.50,1048.50,45,2,47.00
03/19/2004,06:53,1048.50,1048.75,1048.50,1048.75,13,1,14.00
03/19/2004,06:54,1048.50,1048.50,1048.50,1048.50,0,2,2.00
03/19/2004,06:55,1048.75,1048.75,1048.75,1048.75,48,0,48.00
03/19/2004,06:56,1048.75,1048.75,1048.75,1048.75,130,0,130.00
03/19/2004,06:57,1048.75,1048.75,1048.50,1048.75,10,1,11.00
03/19/2004,06:58,1048.75,1048.75,1048.75,1048.75,37,0,37.00
03/19/2004,06:59,1048.75,1049.00,1048.75,1048.75,5,6,11.00
03/19/2004,07:00,1049.00,1049.00,1048.75,1049.00,8,1,9.00
03/19/2004,07:01,1048.75,1049.25,1048.75,1049.25,123,11,134.00
03/19/2004,07:02,1049.25,1049.25,1049.00,1049.25,9,18,27.00
03/19/2004,07:03,1049.25,1049.25,1049.00,1049.25,43,5,48.00
03/19/2004,07:04,1049.25,1049.25,1049.00,1049.25,3,1,4.00
03/19/2004,07:05,1049.25,1049.50,1049.25,1049.50,81,0,81.00
03/19/2004,07:06,1049.25,1049.50,1049.25,1049.50,7,1,8.00
03/19/2004,07:07,1049.25,1049.50,1049.25,1049.50,4,12,16.00
03/19/2004,07:08,1049.50,1049.50,1049.25,1049.50,6,3,9.00
03/19/2004,07:10,1049.50,1049.50,1049.25,1049.50,5,5,10.00
03/19/2004,07:11,1049.25,1049.50,1049.25,1049.25,2,58,60.00
03/19/2004,07:12,1049.25,1049.25,1049.00,1049.25,2,102,104.00
03/19/2004,07:13,1049.00,1049.25,1049.00,1049.25,1,8,9.00
03/19/2004,07:14,1049.25,1049.25,1049.00,1049.25,10,5,15.00
03/19/2004,07:15,1049.25,1049.25,1049.00,1049.25,63,6,69.00
03/19/2004,07:16,1049.00,1049.00,1049.00,1049.00,0,62,62.00
03/19/2004,07:17,1049.00,1049.00,1049.00,1049.00,0,12,12.00
03/19/2004,07:18,1049.00,1049.00,1048.75,1048.75,0,18,18.00
03/19/2004,07:19,1048.75,1049.25,1048.75,1049.25,6,1,7.00
03/19/2004,07:20,1049.25,1049.25,1049.25,1049.25,23,0,23.00
03/19/2004,07:21,1049.00,1049.00,1049.00,1049.00,0,1,1.00
03/19/2004,07:22,1049.00,1049.00,1049.00,1049.00,0,38,38.00
03/19/2004,07:23,1049.00,1049.25,1049.00,1049.25,5,26,31.00
03/19/2004,07:24,1049.25,1049.25,1049.25,1049.25,39,0,39.00
03/19/2004,07:25,1049.25,1049.25,1049.00,1049.00,45,11,56.00
03/19/2004,07:26,1049.00,1049.00,1048.75,1049.00,25,73,98.00
03/19/2004,07:27,1049.00,1049.00,1048.50,1048.50,6,159,165.00
03/19/2004,07:28,1048.75,1049.00,1048.50,1048.75,254,12,266.00
03/19/2004,07:29,1049.00,1049.00,1048.75,1048.75,52,2,54.00
03/19/2004,07:30,1048.75,1048.75,1048.75,1048.75,0,1,1.00
03/19/2004,07:31,1049.00,1049.00,1049.00,1049.00,54,0,54.00
03/19/2004,07:32,1049.00,1049.00,1048.75,1049.00,7,1,8.00
03/19/2004,07:33,1049.00,1049.00,1048.75,1048.75,5,1,6.00
03/19/2004,07:34,1049.00,1049.00,1048.75,1049.00,7,1,8.00
03/19/2004,07:35,1049.00,1049.00,1049.00,1049.00,2,0,2.00
03/19/2004,07:36,1049.00,1049.00,1049.00,1049.00,3,0,3.00
03/19/2004,07:37,1049.00,1049.00,1049.00,1049.00,99,0,99.00
03/19/2004,07:38,1049.00,1049.00,1048.75,1048.75,51,51,102.00
03/19/2004,07:39,1049.00,1049.00,1048.75,1049.00,30,1,31.00
03/19/2004,07:40,1049.00,1049.00,1048.75,1048.75,1,10,11.00
03/19/2004,07:41,1049.00,1049.00,1048.75,1048.75,21,15,36.00
03/19/2004,07:42,1049.00,1049.00,1048.75,1048.75,7,60,67.00
03/19/2004,07:43,1049.00,1049.00,1048.75,1048.75,1,31,32.00
03/19/2004,07:44,1048.75,1049.00,1048.75,1049.00,5,3,8.00
03/19/2004,07:45,1048.75,1049.00,1048.75,1048.75,15,81,96.00
03/19/2004,07:46,1049.00,1049.00,1048.75,1049.00,6,1,7.00
03/19/2004,07:47,1048.75,1048.75,1048.75,1048.75,0,49,49.00
03/19/2004,07:48,1048.75,1048.75,1048.50,1048.75,97,89,186.00
03/19/2004,07:49,1048.75,1048.75,1048.75,1048.75,14,0,14.00
03/19/2004,07:50,1048.75,1048.75,1048.75,1048.75,10,0,10.00
03/19/2004,07:51,1048.75,1049.00,1048.50,1048.75,142,98,240.00
03/19/2004,07:52,1049.00,1049.00,1048.75,1049.00,116,3,119.00
03/19/2004,07:53,1049.25,1049.25,1049.00,1049.00,14,14,28.00
03/19/2004,07:54,1049.00,1049.00,1049.00,1049.00,0,75,75.00
03/19/2004,07:55,1048.75,1049.00,1048.75,1049.00,56,80,136.00
03/19/2004,07:56,1048.75,1048.75,1048.75,1048.75,0,148,148.00
03/19/2004,07:57,1048.75,1049.00,1048.75,1049.00,2,8,10.00
03/19/2004,07:58,1049.00,1049.00,1048.75,1049.00,9,21,30.00
03/19/2004,07:59,1048.75,1049.00,1048.75,1048.75,1,79,80.00
03/19/2004,08:00,1048.50,1049.00,1048.50,1049.00,110,34,144.00
03/19/2004,08:01,1048.75,1049.25,1048.75,1049.00,168,36,204.00
03/19/2004,08:02,1049.00,1049.50,1049.00,1049.25,258,237,495.00
03/19/2004,08:03,1049.25,1049.25,1049.25,1049.25,0,41,41.00
03/19/2004,08:04,1049.25,1049.25,1049.00,1049.25,23,471,494.00
03/19/2004,08:05,1049.25,1049.25,1049.00,1049.25,105,2,107.00
03/19/2004,08:06,1049.50,1049.50,1049.25,1049.25,3,159,162.00
03/19/2004,08:07,1049.25,1049.25,1049.25,1049.25,0,154,154.00
03/19/2004,08:08,1049.25,1049.25,1049.00,1049.00,2,8,10.00
03/19/2004,08:09,1049.00,1049.25,1049.00,1049.25,32,14,46.00
03/19/2004,08:10,1049.25,1049.50,1049.25,1049.25,65,86,151.00
03/19/2004,08:11,1049.25,1049.50,1049.25,1049.25,19,102,121.00
03/19/2004,08:12,1049.50,1049.50,1049.25,1049.50,189,1,190.00
03/19/2004,08:13,1049.50,1049.50,1048.50,1048.75,124,712,836.00
03/19/2004,08:14,1048.75,1048.75,1048.25,1048.50,227,551,778.00
03/19/2004,08:15,1048.50,1048.50,1047.50,1048.00,220,700,920.00
03/19/2004,08:16,1048.00,1048.25,1047.50,1047.75,99,593,692.00
03/19/2004,08:17,1047.75,1047.75,1047.25,1047.50,192,417,609.00
03/19/2004,08:18,1047.50,1047.50,1047.25,1047.25,201,11,212.00
03/19/2004,08:19,1047.25,1047.75,1047.25,1047.50,269,79,348.00
03/19/2004,08:20,1047.75,1047.75,1047.50,1047.75,53,245,298.00
03/19/2004,08:21,1047.75,1047.75,1047.50,1047.75,231,54,285.00
03/19/2004,08:22,1047.75,1047.75,1047.50,1047.75,163,33,196.00
03/19/2004,08:23,1047.75,1047.75,1047.25,1047.50,92,281,373.00
03/19/2004,08:24,1047.50,1047.50,1046.75,1046.75,177,603,780.00
03/19/2004,08:25,1046.75,1047.25,1046.75,1047.00,238,210,448.00
03/19/2004,08:26,1047.00,1047.25,1046.50,1046.75,433,513,946.00
03/19/2004,08:27,1046.75,1047.00,1046.50,1046.50,115,269,384.00
03/19/2004,08:28,1046.75,1046.75,1046.00,1046.00,206,1412,1618.00
03/19/2004,08:29,1046.00,1046.25,1045.50,1046.00,574,505,1079.00
03/19/2004,08:30,1046.00,1046.50,1045.25,1045.25,650,1941,2591.00
03/19/2004,08:31,1045.25,1045.75,1044.25,1045.25,3577,4276,7853.00
03/19/2004,08:32,1045.00,1045.50,1045.00,1045.25,1984,2033,4017.00
03/19/2004,08:33,1045.25,1045.25,1044.50,1044.75,1324,2031,3355.00
03/19/2004,08:34,1044.50,1044.75,1044.00,1044.50,2087,2806,4893.00
03/19/2004,08:35,1044.75,1045.00,1044.50,1044.50,949,1776,2725.00
03/19/2004,08:36,1044.50,1045.25,1044.50,1045.25,1969,1639,3608.00
03/19/2004,08:37,1045.25,1045.50,1045.00,1045.50,2683,909,3592.00
03/19/2004,08:38,1045.50,1046.25,1045.50,1046.25,2482,726,3208.00
03/19/2004,08:39,1046.25,1046.25,1045.50,1046.00,856,1689,2545.00
03/19/2004,08:40,1046.25,1046.25,1045.50,1045.75,540,920,1460.00
03/19/2004,08:41,1045.75,1046.25,1045.00,1045.25,1861,2475,4336.00
03/19/2004,08:42,1045.25,1045.50,1043.75,1043.75,1040,5914,6954.00
03/19/2004,08:43,1043.75,1044.25,1043.50,1044.00,3133,3444,6577.00
03/19/2004,08:44,1044.00,1044.00,1043.00,1043.25,1062,4759,5821.00
03/19/2004,08:45,1043.00,1043.75,1043.00,1043.00,3975,1215,5190.00
03/19/2004,08:46,1043.00,1043.50,1042.75,1043.50,2264,2779,5043.00
03/19/2004,08:47,1043.25,1043.50,1042.25,1042.75,2912,5325,8237.00
03/19/2004,08:48,1042.75,1043.25,1042.50,1042.75,1871,2173,4044.00
03/19/2004,08:49,1042.75,1042.75,1042.00,1042.75,3070,2677,5747.00
03/19/2004,08:50,1042.75,1043.50,1042.50,1043.00,2124,1736,3860.00
03/19/2004,08:51,1043.25,1043.25,1042.00,1042.50,1773,3337,5110.00
03/19/2004,08:52,1042.50,1042.50,1041.75,1041.75,1548,2094,3642.00
03/19/2004,08:53,1041.75,1042.25,1040.75,1041.00,2498,5048,7546.00
03/19/2004,08:54,1041.00,1041.50,1041.00,1041.25,2408,725,3133.00
03/19/2004,08:55,1041.25,1041.75,1041.00,1041.50,1392,1374,2766.00
03/19/2004,08:56,1041.50,1042.25,1041.25,1042.00,1612,935,2547.00
03/19/2004,08:57,1042.25,1042.75,1042.00,1042.75,1690,318,2008.00
03/19/2004,08:58,1042.75,1043.25,1042.50,1043.25,2484,1400,3884.00
03/19/2004,08:59,1043.25,1043.25,1042.75,1042.75,586,894,1480.00
03/19/2004,09:00,1042.75,1043.25,1042.75,1042.75,1157,2016,3173.00
03/19/2004,09:01,1042.75,1043.00,1042.25,1042.25,200,1364,1564.00
03/19/2004,09:02,1042.50,1042.75,1042.25,1042.50,377,1021,1398.00
03/19/2004,09:03,1042.75,1043.50,1042.50,1042.75,3120,2044,5164.00
03/19/2004,09:04,1042.75,1042.75,1042.50,1042.75,471,193,664.00
03/19/2004,09:05,1042.75,1043.00,1042.00,1043.00,2240,2317,4557.00
03/19/2004,09:06,1043.00,1043.00,1042.50,1043.00,1281,1008,2289.00
03/19/2004,09:07,1043.00,1043.25,1042.50,1042.50,392,434,826.00
03/19/2004,09:08,1042.50,1043.00,1042.00,1042.50,1234,1999,3233.00
03/19/2004,09:09,1042.50,1042.50,1042.00,1042.25,604,1485,2089.00
03/19/2004,09:10,1042.50,1042.50,1040.75,1040.75,1470,5139,6609.00
03/19/2004,09:11,1040.75,1042.25,1040.75,1042.00,2914,879,3793.00
03/19/2004,09:12,1042.00,1044.00,1042.00,1043.75,6124,1331,7455.00
03/19/2004,09:13,1044.00,1044.00,1042.25,1042.75,2262,3917,6179.00
03/19/2004,09:14,1042.75,1043.00,1042.50,1042.75,559,761,1320.00
03/19/2004,09:15,1043.00,1043.50,1042.50,1042.75,1649,910,2559.00
03/19/2004,09:16,1043.00,1043.00,1042.00,1042.50,1135,1904,3039.00
03/19/2004,09:17,1042.75,1042.75,1041.50,1042.00,1658,2170,3828.00
03/19/2004,09:18,1042.00,1042.50,1041.75,1042.25,464,480,944.00
03/19/2004,09:19,1042.25,1042.75,1041.50,1042.75,1488,1078,2566.00
03/19/2004,09:20,1042.50,1043.00,1042.25,1042.50,1094,618,1712.00
03/19/2004,09:21,1042.50,1042.50,1041.00,1041.75,1033,2937,3970.00
03/19/2004,09:22,1041.75,1042.75,1041.50,1042.50,1743,417,2160.00
03/19/2004,09:23,1042.50,1042.75,1042.25,1042.50,643,1021,1664.00
03/19/2004,09:24,1042.50,1042.50,1042.00,1042.25,553,596,1149.00
03/19/2004,09:25,1042.25,1042.50,1041.50,1042.25,750,912,1662.00
03/19/2004,09:26,1042.25,1042.50,1041.75,1042.00,396,201,597.00
03/19/2004,09:27,1042.00,1042.50,1041.75,1042.25,669,365,1034.00
03/19/2004,09:28,1042.25,1043.00,1041.25,1042.25,2334,3515,5849.00
03/19/2004,09:29,1042.25,1042.50,1041.50,1041.75,162,863,1025.00
03/19/2004,09:30,1041.75,1042.50,1041.75,1042.00,406,39,445.00
03/19/2004,09:31,1042.00,1042.75,1041.25,1042.50,2503,2120,4623.00
03/19/2004,09:32,1042.50,1042.50,1042.00,1042.25,305,473,778.00
03/19/2004,09:33,1042.00,1042.25,1041.75,1042.00,584,636,1220.00
03/19/2004,09:34,1042.00,1042.25,1041.75,1042.00,294,339,633.00
03/19/2004,09:35,1042.00,1042.75,1041.75,1042.25,1559,405,1964.00
03/19/2004,09:36,1042.25,1043.25,1042.25,1042.75,2152,1924,4076.00
03/19/2004,09:37,1042.75,1043.25,1042.75,1043.25,358,827,1185.00
03/19/2004,09:38,1043.25,1044.25,1043.00,1044.25,4211,1372,5583.00
03/19/2004,09:39,1044.00,1044.50,1043.75,1044.00,1427,1567,2994.00
03/19/2004,09:40,1044.00,1044.50,1043.75,1044.50,1132,753,1885.00
03/19/2004,09:41,1044.50,1044.75,1044.25,1044.25,929,891,1820.00
03/19/2004,09:42,1044.25,1045.00,1044.25,1044.50,1502,337,1839.00
03/19/2004,09:43,1044.75,1045.25,1044.50,1045.00,1391,1302,2693.00
03/19/2004,09:44,1045.00,1045.50,1044.75,1044.75,1452,1262,2714.00
03/19/2004,09:45,1044.75,1044.75,1044.25,1044.75,413,1224,1637.00
03/19/2004,09:46,1044.50,1044.75,1044.00,1044.25,639,1251,1890.00
03/19/2004,09:47,1044.25,1044.75,1044.00,1044.50,1114,715,1829.00
03/19/2004,09:48,1044.75,1044.75,1044.00,1044.25,355,436,791.00
03/19/2004,09:49,1044.25,1044.50,1044.00,1044.25,597,941,1538.00
03/19/2004,09:50,1044.25,1044.50,1043.75,1044.00,416,941,1357.00
03/19/2004,09:51,1043.75,1044.25,1043.25,1043.25,284,1663,1947.00
03/19/2004,09:52,1043.25,1044.00,1043.00,1043.75,777,599,1376.00
03/19/2004,09:53,1043.75,1044.00,1043.25,1043.50,693,933,1626.00
03/19/2004,09:54,1043.75,1043.75,1043.50,1043.50,393,211,604.00
03/19/2004,09:55,1043.50,1043.75,1043.25,1043.75,572,55,627.00
03/19/2004,09:56,1043.75,1044.25,1043.75,1044.25,559,122,681.00
03/19/2004,09:57,1044.25,1044.25,1043.75,1043.75,42,311,353.00
03/19/2004,09:58,1043.75,1044.00,1043.75,1044.00,100,91,191.00
03/19/2004,09:59,1044.00,1044.25,1043.75,1044.25,602,209,811.00
03/19/2004,10:00,1044.00,1044.25,1043.75,1044.00,169,157,326.00
03/19/2004,10:01,1044.25,1044.25,1043.50,1043.75,663,704,1367.00
03/19/2004,10:02,1043.75,1044.25,1043.75,1044.00,390,435,825.00
03/19/2004,10:03,1044.00,1044.00,1043.50,1043.75,95,276,371.00
03/19/2004,10:04,1043.75,1043.75,1043.00,1043.25,214,833,1047.00
03/19/2004,10:05,1043.25,1043.75,1043.00,1043.75,344,58,402.00
03/19/2004,10:06,1043.50,1043.75,1043.25,1043.50,165,117,282.00
03/19/2004,10:07,1043.50,1043.75,1043.25,1043.50,93,203,296.00
03/19/2004,10:08,1043.50,1043.75,1043.25,1043.50,96,300,396.00
03/19/2004,10:09,1043.75,1044.00,1043.50,1044.00,533,144,677.00
03/19/2004,10:10,1044.00,1044.50,1044.00,1044.25,748,353,1101.00
03/19/2004,10:11,1044.50,1044.75,1044.25,1044.50,202,294,496.00
03/19/2004,10:12,1044.25,1044.50,1044.00,1044.50,194,581,775.00
03/19/2004,10:13,1044.25,1044.50,1044.00,1044.00,178,389,567.00
03/19/2004,10:14,1043.75,1044.00,1043.50,1043.75,390,424,814.00
03/19/2004,10:15,1043.75,1044.50,1043.75,1044.25,476,61,537.00
03/19/2004,10:16,1044.25,1044.75,1044.25,1044.50,707,128,835.00
03/19/2004,10:17,1044.50,1044.75,1044.25,1044.25,258,179,437.00
03/19/2004,10:18,1044.50,1044.50,1043.75,1044.00,52,407,459.00
03/19/2004,10:19,1044.00,1044.00,1043.50,1043.50,209,212,421.00
03/19/2004,10:20,1043.75,1043.75,1043.50,1043.75,236,74,310.00
03/19/2004,10:21,1043.75,1044.00,1043.50,1043.75,121,262,383.00
03/19/2004,10:22,1043.75,1044.00,1043.50,1044.00,97,69,166.00
03/19/2004,10:23,1044.00,1044.00,1043.75,1044.00,223,18,241.00
03/19/2004,10:24,1044.00,1044.00,1043.50,1043.75,189,131,320.00
03/19/2004,10:25,1043.75,1044.75,1043.50,1044.50,1153,265,1418.00
03/19/2004,10:26,1044.50,1044.50,1043.50,1043.75,653,1065,1718.00
03/19/2004,10:27,1043.75,1044.00,1043.50,1043.75,39,65,104.00
03/19/2004,10:28,1043.75,1043.75,1043.00,1043.00,103,863,966.00
03/19/2004,10:29,1043.00,1043.25,1042.75,1043.00,424,636,1060.00
03/19/2004,10:30,1043.25,1043.75,1043.00,1043.75,480,31,511.00
03/19/2004,10:31,1043.50,1044.00,1043.50,1044.00,540,156,696.00
03/19/2004,10:32,1044.00,1044.25,1043.75,1044.00,162,151,313.00
03/19/2004,10:33,1044.00,1044.00,1043.50,1043.50,238,190,428.00
03/19/2004,10:34,1043.75,1043.75,1043.50,1043.75,58,9,67.00
03/19/2004,10:35,1043.75,1044.50,1043.50,1044.50,799,97,896.00
03/19/2004,10:36,1044.25,1045.25,1044.25,1044.75,2308,530,2838.00
03/19/2004,10:37,1044.75,1045.50,1044.50,1044.75,1165,618,1783.00
03/19/2004,10:38,1044.75,1045.00,1044.50,1044.75,266,226,492.00
03/19/2004,10:39,1045.00,1045.25,1044.75,1045.25,642,312,954.00
03/19/2004,10:40,1045.00,1045.50,1045.00,1045.25,1232,393,1625.00
03/19/2004,10:41,1045.25,1046.25,1045.00,1046.25,1781,150,1931.00
03/19/2004,10:42,1046.25,1047.00,1046.00,1046.75,2625,1011,3636.00
03/19/2004,10:43,1047.00,1047.25,1046.25,1046.50,1993,1746,3739.00
03/19/2004,10:44,1046.25,1046.75,1045.25,1045.25,497,1772,2269.00
03/19/2004,10:45,1045.25,1046.00,1045.00,1045.00,927,1092,2019.00
03/19/2004,10:46,1045.25,1045.50,1045.00,1045.25,187,613,800.00
03/19/2004,10:47,1045.00,1045.50,1045.00,1045.50,788,220,1008.00
03/19/2004,10:48,1045.50,1045.50,1044.75,1045.00,139,820,959.00
03/19/2004,10:49,1045.00,1045.00,1044.50,1044.75,311,710,1021.00
03/19/2004,10:50,1044.75,1045.00,1044.50,1044.75,559,358,917.00
03/19/2004,10:51,1044.75,1045.00,1044.75,1044.75,84,121,205.00
03/19/2004,10:52,1044.75,1045.00,1044.50,1044.75,84,512,596.00
03/19/2004,10:53,1044.50,1044.75,1043.75,1044.50,785,1827,2612.00
03/19/2004,10:54,1044.50,1044.50,1044.00,1044.25,187,256,443.00
03/19/2004,10:55,1044.25,1044.75,1044.00,1044.00,278,268,546.00
03/19/2004,10:56,1044.25,1044.50,1044.00,1044.50,459,60,519.00
03/19/2004,10:57,1044.50,1044.50,1043.75,1044.00,307,404,711.00
03/19/2004,10:58,1043.75,1044.50,1043.75,1044.25,161,164,325.00
03/19/2004,10:59,1044.25,1044.50,1043.75,1044.00,32,511,543.00
03/19/2004,11:00,1044.00,1044.50,1044.00,1044.00,359,242,601.00
03/19/2004,11:01,1044.25,1044.50,1044.25,1044.50,614,81,695.00
03/19/2004,11:02,1044.50,1044.50,1044.25,1044.25,186,539,725.00
03/19/2004,11:03,1044.25,1044.50,1044.00,1044.25,60,27,87.00
03/19/2004,11:04,1044.25,1044.75,1044.25,1044.50,210,37,247.00
03/19/2004,11:05,1044.50,1044.75,1043.75,1043.75,149,557,706.00
03/19/2004,11:06,1043.75,1044.50,1043.75,1044.25,789,277,1066.00
03/19/2004,11:07,1044.25,1045.25,1044.25,1045.25,895,85,980.00
03/19/2004,11:08,1045.25,1045.25,1044.75,1044.75,229,492,721.00
03/19/2004,11:09,1044.75,1045.00,1044.50,1044.50,347,294,641.00
03/19/2004,11:10,1044.75,1044.75,1044.50,1044.75,189,40,229.00
03/19/2004,11:11,1044.75,1044.75,1044.25,1044.50,262,118,380.00
03/19/2004,11:12,1044.50,1044.50,1043.75,1044.00,217,1047,1264.00
03/19/2004,11:13,1044.00,1044.75,1043.75,1044.25,411,618,1029.00
03/19/2004,11:14,1044.25,1044.50,1044.25,1044.25,2,270,272.00
03/19/2004,11:15,1044.25,1044.50,1043.75,1044.00,156,591,747.00
03/19/2004,11:16,1044.00,1044.50,1044.00,1044.25,230,227,457.00
03/19/2004,11:17,1044.25,1045.00,1044.25,1044.75,629,137,766.00
03/19/2004,11:18,1044.75,1044.75,1044.00,1044.00,47,382,429.00
03/19/2004,11:19,1044.00,1044.25,1043.75,1044.00,442,370,812.00
03/19/2004,11:20,1044.00,1044.50,1044.00,1044.25,408,15,423.00
03/19/2004,11:21,1044.50,1044.50,1044.25,1044.25,322,45,367.00
03/19/2004,11:22,1044.25,1044.50,1044.25,1044.25,11,33,44.00
03/19/2004,11:23,1044.50,1044.50,1044.00,1044.00,46,228,274.00
03/19/2004,11:24,1044.00,1044.25,1043.75,1044.00,169,114,283.00
03/19/2004,11:25,1043.75,1044.00,1043.75,1044.00,372,10,382.00
03/19/2004,11:26,1044.00,1044.00,1043.75,1044.00,238,43,281.00
03/19/2004,11:27,1044.00,1044.50,1044.00,1044.25,157,57,214.00
03/19/2004,11:28,1044.25,1044.50,1044.00,1044.25,133,147,280.00
03/19/2004,11:29,1044.25,1044.50,1044.25,1044.25,40,84,124.00
03/19/2004,11:30,1044.50,1044.50,1044.25,1044.50,11,36,47.00
03/19/2004,11:31,1044.25,1044.50,1044.25,1044.25,14,19,33.00
03/19/2004,11:32,1044.25,1044.50,1044.25,1044.25,11,63,74.00
03/19/2004,11:33,1044.25,1044.50,1044.00,1044.00,20,422,442.00
03/19/2004,11:34,1044.00,1044.50,1044.00,1044.50,153,19,172.00
03/19/2004,11:35,1044.25,1045.00,1044.25,1044.50,1151,197,1348.00
03/19/2004,11:36,1044.75,1045.00,1044.50,1044.75,268,27,295.00
03/19/2004,11:37,1044.75,1044.75,1044.00,1044.25,31,424,455.00
03/19/2004,11:38,1044.50,1044.50,1044.25,1044.25,43,7,50.00
03/19/2004,11:39,1044.25,1044.25,1043.25,1043.25,167,2083,2250.00
03/19/2004,11:40,1043.50,1044.00,1043.25,1043.50,268,623,891.00
03/19/2004,11:41,1043.50,1044.25,1043.50,1043.50,323,239,562.00
03/19/2004,11:42,1043.50,1043.75,1043.25,1043.75,173,320,493.00
03/19/2004,11:43,1043.75,1043.75,1043.25,1043.50,291,131,422.00
03/19/2004,11:44,1043.50,1043.75,1043.50,1043.75,466,44,510.00
03/19/2004,11:45,1043.75,1044.00,1043.50,1043.50,37,211,248.00
03/19/2004,11:46,1043.50,1043.50,1043.00,1043.00,156,492,648.00
03/19/2004,11:47,1043.25,1043.75,1042.75,1043.25,766,582,1348.00
03/19/2004,11:48,1043.25,1043.25,1042.75,1043.25,344,433,777.00
03/19/2004,11:49,1043.25,1043.25,1042.75,1043.00,144,365,509.00
03/19/2004,11:50,1043.00,1043.00,1042.50,1042.50,228,591,819.00
03/19/2004,11:51,1042.75,1043.00,1042.50,1042.75,244,225,469.00
03/19/2004,11:52,1042.75,1043.00,1042.50,1042.75,146,163,309.00
03/19/2004,11:53,1042.75,1043.00,1042.50,1043.00,83,10,93.00
03/19/2004,11:54,1043.00,1043.25,1042.75,1042.75,246,99,345.00
03/19/2004,11:55,1042.75,1043.00,1042.50,1042.75,117,301,418.00
03/19/2004,11:56,1042.75,1043.00,1042.50,1043.00,44,160,204.00
03/19/2004,11:57,1042.75,1043.25,1042.75,1042.75,204,89,293.00
03/19/2004,11:58,1042.75,1043.25,1042.75,1043.00,179,340,519.00
03/19/2004,11:59,1043.00,1043.25,1042.75,1043.00,261,165,426.00
03/19/2004,12:00,1043.00,1043.50,1043.00,1043.25,381,50,431.00
03/19/2004,12:01,1043.50,1043.75,1043.25,1043.50,285,160,445.00
03/19/2004,12:02,1043.50,1044.00,1043.50,1043.75,720,439,1159.00
03/19/2004,12:03,1043.75,1044.00,1043.75,1044.00,13,91,104.00
03/19/2004,12:04,1044.00,1044.00,1043.75,1044.00,48,135,183.00
03/19/2004,12:05,1044.00,1044.50,1043.50,1044.25,1225,402,1627.00
03/19/2004,12:06,1044.25,1044.50,1044.00,1044.00,176,329,505.00
03/19/2004,12:07,1044.00,1044.25,1043.75,1044.00,82,45,127.00
03/19/2004,12:08,1044.00,1044.25,1043.75,1043.75,220,160,380.00
03/19/2004,12:09,1044.00,1044.00,1043.50,1043.75,68,161,229.00
03/19/2004,12:10,1043.75,1044.25,1043.75,1043.75,108,79,187.00
03/19/2004,12:11,1043.75,1044.00,1043.75,1044.00,173,14,187.00
03/19/2004,12:12,1044.00,1044.00,1043.50,1043.75,232,393,625.00
03/19/2004,12:13,1043.75,1044.00,1043.75,1043.75,30,84,114.00
03/19/2004,12:14,1043.75,1043.75,1043.25,1043.25,28,234,262.00
03/19/2004,12:15,1043.50,1043.50,1043.25,1043.50,59,201,260.00
03/19/2004,12:16,1043.25,1043.75,1043.25,1043.50,324,54,378.00
03/19/2004,12:17,1043.50,1043.75,1042.75,1042.75,14,1037,1051.00
03/19/2004,12:18,1043.00,1043.25,1042.75,1042.75,197,171,368.00
03/19/2004,12:19,1042.75,1043.00,1042.50,1042.75,37,401,438.00
03/19/2004,12:20,1042.75,1043.00,1042.50,1042.50,165,183,348.00
03/19/2004,12:21,1042.50,1042.75,1042.25,1042.25,34,836,870.00
03/19/2004,12:22,1042.50,1042.75,1042.25,1042.75,307,172,479.00
03/19/2004,12:23,1042.75,1042.75,1041.75,1042.00,321,1391,1712.00
03/19/2004,12:24,1042.00,1042.25,1041.75,1041.75,168,488,656.00
03/19/2004,12:25,1041.75,1042.00,1041.50,1041.75,215,449,664.00
03/19/2004,12:26,1041.75,1042.00,1041.50,1041.50,445,735,1180.00
03/19/2004,12:27,1041.75,1041.75,1041.00,1041.00,550,1254,1804.00
03/19/2004,12:28,1041.00,1041.25,1040.25,1041.00,1051,3039,4090.00
03/19/2004,12:29,1041.00,1041.00,1040.75,1040.75,129,722,851.00
03/19/2004,12:30,1040.75,1041.25,1040.75,1041.00,709,481,1190.00
03/19/2004,12:31,1041.25,1041.25,1041.00,1041.25,692,58,750.00
03/19/2004,12:32,1041.25,1041.25,1040.75,1041.00,409,360,769.00
03/19/2004,12:33,1041.00,1041.25,1041.00,1041.25,302,157,459.00
03/19/2004,12:34,1041.25,1041.75,1041.25,1041.50,1084,67,1151.00
03/19/2004,12:35,1041.75,1041.75,1041.25,1041.50,648,454,1102.00
03/19/2004,12:36,1041.25,1041.50,1041.25,1041.50,319,165,484.00
03/19/2004,12:37,1041.25,1041.50,1041.25,1041.25,28,227,255.00
03/19/2004,12:38,1041.25,1041.50,1041.00,1041.50,326,210,536.00
03/19/2004,12:39,1041.50,1041.75,1041.50,1041.75,59,61,120.00
03/19/2004,12:40,1041.75,1041.75,1041.50,1041.50,107,274,381.00
03/19/2004,12:41,1041.50,1041.50,1041.25,1041.50,547,284,831.00
03/19/2004,12:42,1041.25,1041.50,1041.00,1041.25,311,1254,1565.00
03/19/2004,12:43,1041.25,1041.75,1041.25,1041.75,428,72,500.00
03/19/2004,12:44,1041.50,1041.75,1041.50,1041.75,82,25,107.00
03/19/2004,12:45,1041.50,1042.00,1041.50,1042.00,626,64,690.00
03/19/2004,12:46,1042.00,1042.00,1041.75,1042.00,48,65,113.00
03/19/2004,12:47,1041.75,1042.00,1041.25,1041.50,38,926,964.00
03/19/2004,12:48,1041.50,1041.50,1041.25,1041.25,35,145,180.00
03/19/2004,12:49,1041.50,1041.50,1041.00,1041.00,39,835,874.00
03/19/2004,12:50,1041.25,1041.50,1040.75,1041.00,796,750,1546.00
03/19/2004,12:51,1040.75,1041.50,1040.75,1041.25,612,172,784.00
03/19/2004,12:52,1041.25,1041.50,1041.25,1041.50,27,25,52.00
03/19/2004,12:53,1041.50,1041.50,1041.00,1041.00,106,209,315.00
03/19/2004,12:54,1041.00,1041.50,1041.00,1041.50,323,32,355.00
03/19/2004,12:55,1041.25,1041.75,1041.25,1041.50,647,47,694.00
03/19/2004,12:56,1041.50,1041.75,1041.25,1041.50,240,59,299.00
03/19/2004,12:57,1041.50,1042.00,1041.50,1042.00,552,47,599.00
03/19/2004,12:58,1042.00,1042.25,1042.00,1042.00,963,68,1031.00
03/19/2004,12:59,1042.25,1042.25,1042.00,1042.25,62,74,136.00
03/19/2004,13:00,1042.25,1042.50,1042.00,1042.25,545,659,1204.00
03/19/2004,13:01,1042.00,1042.50,1042.00,1042.25,631,319,950.00
03/19/2004,13:02,1042.50,1042.75,1042.25,1042.50,593,35,628.00
03/19/2004,13:03,1042.50,1042.75,1042.25,1042.50,484,369,853.00
03/19/2004,13:04,1042.50,1042.75,1042.25,1042.25,224,358,582.00
03/19/2004,13:05,1042.25,1042.75,1042.00,1042.25,507,368,875.00
03/19/2004,13:06,1042.50,1042.75,1042.00,1042.25,311,264,575.00
03/19/2004,13:07,1042.50,1042.50,1042.25,1042.25,31,24,55.00
03/19/2004,13:08,1042.50,1042.50,1042.25,1042.50,33,16,49.00
03/19/2004,13:09,1042.25,1042.50,1042.25,1042.25,270,194,464.00
03/19/2004,13:10,1042.25,1042.50,1042.25,1042.25,9,57,66.00
03/19/2004,13:11,1042.50,1042.50,1042.25,1042.50,13,213,226.00
03/19/2004,13:12,1042.25,1042.50,1042.25,1042.25,66,286,352.00
03/19/2004,13:13,1042.25,1042.25,1042.00,1042.25,29,106,135.00
03/19/2004,13:14,1042.00,1042.25,1042.00,1042.25,262,35,297.00
03/19/2004,13:15,1042.00,1042.25,1042.00,1042.00,224,22,246.00
03/19/2004,13:16,1042.00,1042.25,1041.75,1041.75,15,719,734.00
03/19/2004,13:17,1041.75,1041.75,1041.25,1041.50,311,1134,1445.00
03/19/2004,13:18,1041.50,1042.25,1041.50,1042.25,627,31,658.00
03/19/2004,13:19,1042.25,1042.75,1042.00,1042.50,878,394,1272.00
03/19/2004,13:20,1042.50,1042.75,1042.25,1042.50,356,104,460.00
03/19/2004,13:21,1042.75,1043.00,1042.50,1043.00,839,164,1003.00
03/19/2004,13:22,1043.00,1043.50,1042.75,1043.00,1273,654,1927.00
03/19/2004,13:23,1043.00,1043.00,1042.75,1043.00,348,98,446.00
03/19/2004,13:24,1043.00,1043.00,1042.50,1042.50,214,241,455.00
03/19/2004,13:25,1042.75,1043.00,1042.50,1042.75,183,177,360.00
03/19/2004,13:26,1042.75,1042.75,1042.25,1042.25,176,404,580.00
03/19/2004,13:27,1042.25,1043.00,1042.25,1043.00,421,136,557.00
03/19/2004,13:28,1043.00,1043.25,1042.75,1043.00,282,138,420.00
03/19/2004,13:29,1043.00,1043.25,1042.75,1043.00,9,73,82.00
03/19/2004,13:30,1043.00,1043.25,1042.75,1043.25,183,3,186.00
03/19/2004,13:31,1043.00,1043.50,1042.75,1043.00,1101,497,1598.00
03/19/2004,13:32,1043.00,1043.75,1043.00,1043.25,443,278,721.00
03/19/2004,13:33,1043.25,1043.25,1042.75,1042.75,268,393,661.00
03/19/2004,13:34,1042.75,1043.00,1042.75,1042.75,8,429,437.00
03/19/2004,13:35,1042.75,1043.25,1042.50,1043.00,315,34,349.00
03/19/2004,13:36,1043.00,1043.25,1043.00,1043.00,6,151,157.00
03/19/2004,13:37,1043.00,1043.00,1042.75,1042.75,14,115,129.00
03/19/2004,13:38,1042.75,1042.75,1042.25,1042.25,79,677,756.00
03/19/2004,13:39,1042.25,1042.50,1042.00,1042.50,467,522,989.00
03/19/2004,13:40,1042.50,1042.75,1042.25,1042.25,27,279,306.00
03/19/2004,13:41,1042.25,1042.25,1041.50,1042.00,179,1479,1658.00
03/19/2004,13:42,1041.75,1042.25,1041.75,1042.25,185,38,223.00
03/19/2004,13:43,1042.25,1042.25,1042.00,1042.25,57,139,196.00
03/19/2004,13:44,1042.25,1042.50,1042.00,1042.25,626,123,749.00
03/19/2004,13:45,1042.25,1042.25,1041.75,1042.00,313,444,757.00
03/19/2004,13:46,1042.25,1042.25,1042.00,1042.00,14,232,246.00
03/19/2004,13:47,1042.00,1042.25,1041.75,1042.00,234,521,755.00
03/19/2004,13:48,1042.00,1042.50,1042.00,1042.25,301,169,470.00
03/19/2004,13:49,1042.25,1042.50,1042.25,1042.50,42,110,152.00
03/19/2004,13:50,1042.25,1042.50,1042.25,1042.25,24,390,414.00
03/19/2004,13:51,1042.25,1042.50,1042.00,1042.00,66,112,178.00
03/19/2004,13:52,1042.00,1042.25,1041.50,1041.50,46,633,679.00
03/19/2004,13:53,1041.50,1042.00,1041.50,1041.75,179,28,207.00
03/19/2004,13:54,1041.75,1042.00,1041.75,1041.75,33,65,98.00
03/19/2004,13:55,1041.75,1041.75,1041.25,1041.50,522,836,1358.00
03/19/2004,13:56,1041.50,1041.75,1041.00,1041.25,196,850,1046.00
03/19/2004,13:57,1041.25,1041.50,1040.25,1040.25,220,2414,2634.00
03/19/2004,13:58,1040.25,1040.75,1040.25,1040.50,1299,419,1718.00
03/19/2004,13:59,1040.25,1040.50,1039.25,1039.25,902,3950,4852.00
03/19/2004,14:00,1039.50,1039.75,1039.25,1039.50,661,1565,2226.00
03/19/2004,14:01,1039.50,1039.50,1039.00,1039.25,938,2089,3027.00
03/19/2004,14:02,1039.25,1039.75,1039.00,1039.50,965,1096,2061.00
03/19/2004,14:03,1039.75,1039.75,1039.50,1039.50,554,186,740.00
03/19/2004,14:04,1039.75,1040.00,1039.50,1039.75,712,389,1101.00
03/19/2004,14:05,1039.50,1040.00,1039.50,1039.50,356,580,936.00
03/19/2004,14:06,1039.50,1039.50,1039.00,1039.25,406,1096,1502.00
03/19/2004,14:07,1039.00,1039.50,1039.00,1039.25,406,566,972.00
03/19/2004,14:08,1039.25,1039.25,1039.00,1039.25,383,1095,1478.00
03/19/2004,14:09,1039.00,1039.75,1039.00,1039.75,1121,784,1905.00
03/19/2004,14:10,1039.75,1039.75,1039.50,1039.50,90,296,386.00
03/19/2004,14:11,1039.50,1039.50,1038.50,1038.50,182,3152,3334.00
03/19/2004,14:12,1038.50,1038.50,1037.75,1037.75,1047,3921,4968.00
03/19/2004,14:13,1037.50,1038.00,1037.25,1037.75,1092,2616,3708.00
03/19/2004,14:14,1037.50,1037.50,1036.75,1037.50,1343,2596,3939.00
03/19/2004,14:15,1037.25,1037.75,1037.00,1037.50,1248,1001,2249.00
03/19/2004,14:16,1037.50,1037.75,1037.25,1037.75,715,641,1356.00
03/19/2004,14:17,1037.75,1038.00,1037.25,1037.50,491,848,1339.00
03/19/2004,14:18,1037.50,1037.50,1037.00,1037.25,690,630,1320.00
03/19/2004,14:19,1037.25,1037.75,1037.25,1037.75,908,215,1123.00
03/19/2004,14:20,1037.50,1038.00,1037.50,1037.50,413,962,1375.00
03/19/2004,14:21,1037.50,1037.75,1037.00,1037.00,236,1554,1790.00
03/19/2004,14:22,1037.00,1037.25,1036.50,1037.25,1549,2042,3591.00
03/19/2004,14:23,1037.00,1037.50,1037.00,1037.00,809,577,1386.00
03/19/2004,14:24,1037.25,1038.00,1037.00,1037.50,1551,498,2049.00
03/19/2004,14:25,1037.75,1038.00,1037.50,1037.75,582,605,1187.00
03/19/2004,14:26,1037.75,1037.75,1037.25,1037.50,516,841,1357.00
03/19/2004,14:27,1037.50,1037.75,1037.25,1037.50,297,133,430.00
03/19/2004,14:28,1037.50,1038.00,1037.50,1037.75,893,103,996.00
03/19/2004,14:29,1038.00,1038.00,1037.50,1038.00,358,158,516.00
03/19/2004,14:30,1038.00,1038.50,1037.75,1038.00,1809,1031,2840.00
03/19/2004,14:31,1038.25,1038.25,1038.00,1038.25,338,651,989.00
03/19/2004,14:32,1038.25,1038.25,1037.75,1038.25,510,383,893.00
03/19/2004,14:33,1038.00,1038.50,1038.00,1038.25,419,377,796.00
03/19/2004,14:34,1038.25,1038.50,1038.00,1038.00,432,615,1047.00
03/19/2004,14:35,1038.00,1038.25,1037.75,1038.00,19,441,460.00
03/19/2004,14:36,1037.75,1038.00,1037.75,1038.00,263,29,292.00
03/19/2004,14:37,1038.25,1038.75,1038.00,1038.50,1057,71,1128.00
03/19/2004,14:38,1038.50,1038.75,1038.00,1038.25,643,829,1472.00
03/19/2004,14:39,1038.25,1038.50,1038.00,1038.00,30,420,450.00
03/19/2004,14:40,1038.00,1038.25,1036.75,1036.75,70,3791,3861.00
03/19/2004,14:41,1036.75,1037.00,1036.50,1036.75,763,2053,2816.00
03/19/2004,14:42,1036.75,1037.00,1035.25,1035.75,1773,4660,6433.00
03/19/2004,14:43,1035.75,1036.00,1035.50,1035.75,1788,1038,2826.00
03/19/2004,14:44,1035.75,1036.00,1035.50,1035.50,883,1687,2570.00
03/19/2004,14:45,1035.50,1035.75,1034.75,1035.00,832,3293,4125.00
03/19/2004,14:46,1035.00,1035.25,1034.50,1034.75,1213,1508,2721.00
03/19/2004,14:47,1034.75,1034.75,1033.25,1033.50,1178,5426,6604.00
03/19/2004,14:48,1033.50,1034.50,1033.25,1034.25,2414,1480,3894.00
03/19/2004,14:49,1034.25,1034.75,1034.00,1034.25,1051,1158,2209.00
03/19/2004,14:50,1034.50,1034.75,1034.25,1034.75,824,194,1018.00
03/19/2004,14:51,1034.50,1035.00,1034.50,1035.00,1447,1113,2560.00
03/19/2004,14:52,1035.00,1035.25,1034.75,1035.25,1043,591,1634.00
03/19/2004,14:53,1035.00,1035.75,1035.00,1035.50,1196,944,2140.00
03/19/2004,14:54,1035.50,1035.50,1035.00,1035.25,811,567,1378.00
03/19/2004,14:55,1035.25,1035.75,1035.00,1035.25,957,1348,2305.00
03/19/2004,14:56,1035.25,1035.50,1034.75,1034.75,1662,2702,4364.00
03/19/2004,14:57,1034.75,1035.00,1034.50,1034.75,727,1715,2442.00
03/19/2004,14:58,1034.75,1035.00,1034.50,1034.75,635,1951,2586.00
03/19/2004,14:59,1034.50,1034.75,1034.00,1034.00,674,3944,4618.00
03/19/2004,15:00,1034.25,1034.50,1033.75,1034.25,2484,2883,5367.00
03/19/2004,15:01,1034.50,1034.75,1033.75,1034.25,3511,3038,6549.00
03/19/2004,15:02,1034.25,1034.25,1033.00,1033.25,611,3009,3620.00
03/19/2004,15:03,1033.00,1033.50,1032.75,1033.25,1443,1705,3148.00
03/19/2004,15:04,1033.25,1033.50,1032.25,1032.50,659,3190,3849.00
03/19/2004,15:05,1032.25,1032.75,1031.75,1032.75,1276,1128,2404.00
03/19/2004,15:06,1032.75,1033.00,1032.50,1032.75,1730,123,1853.00
03/19/2004,15:07,1033.00,1033.25,1032.75,1033.00,1154,120,1274.00
03/19/2004,15:08,1033.00,1033.25,1032.50,1032.75,801,1406,2207.00
03/19/2004,15:09,1033.00,1033.00,1032.25,1032.50,531,1228,1759.00
03/19/2004,15:10,1032.25,1032.50,1032.00,1032.25,592,1819,2411.00
03/19/2004,15:11,1032.25,1033.00,1032.25,1032.50,1428,1284,2712.00
03/19/2004,15:12,1032.50,1032.75,1032.50,1032.50,407,349,756.00
03/19/2004,15:13,1032.75,1032.75,1032.25,1032.75,633,1412,2045.00
03/19/2004,15:14,1032.50,1032.75,1032.00,1032.00,344,1833,2177.00
03/19/2004,15:15,1032.25,1032.75,1031.75,1032.50,3798,2513,6311.00
03/19/2004,15:16,1032.75,1032.75,1032.50,1032.50,2,108,110.00
03/21/2004,17:31,1032.75,1032.75,1031.75,1032.25,175,70,245.00
03/21/2004,17:32,1032.25,1032.50,1032.00,1032.00,31,64,95.00
03/21/2004,17:33,1032.00,1032.00,1031.00,1031.75,80,102,182.00
03/21/2004,17:34,1031.75,1032.00,1031.50,1032.00,17,25,42.00
03/21/2004,17:35,1032.00,1032.00,1031.75,1031.75,12,8,20.00
03/21/2004,17:36,1032.00,1032.00,1031.75,1032.00,59,1,60.00
03/21/2004,17:37,1032.00,1032.00,1031.50,1031.50,2,26,28.00
03/21/2004,17:38,1031.50,1031.50,1031.25,1031.50,3,34,37.00
03/21/2004,17:39,1031.50,1031.50,1031.25,1031.25,18,18,36.00
03/21/2004,17:40,1031.25,1031.25,1031.00,1031.00,6,47,53.00
03/21/2004,17:41,1031.00,1031.25,1030.75,1031.25,17,7,24.00
03/21/2004,17:42,1031.25,1031.50,1031.25,1031.50,42,1,43.00
03/21/2004,17:43,1031.50,1031.50,1031.50,1031.50,12,0,12.00
03/21/2004,17:44,1031.50,1031.75,1031.25,1031.75,15,4,19.00
03/21/2004,17:45,1031.25,1031.25,1031.00,1031.25,5,28,33.00
03/21/2004,17:46,1031.25,1031.50,1031.25,1031.25,20,9,29.00
03/21/2004,17:47,1031.00,1031.25,1031.00,1031.25,3,40,43.00
03/21/2004,17:48,1031.25,1031.25,1031.00,1031.00,21,2,23.00
03/21/2004,17:49,1031.25,1031.25,1031.00,1031.00,2,1,3.00
03/21/2004,17:50,1031.00,1031.00,1031.00,1031.00,0,14,14.00
03/21/2004,17:51,1031.25,1031.25,1031.25,1031.25,3,0,3.00
03/21/2004,17:52,1031.25,1031.25,1031.00,1031.25,4,10,14.00
03/21/2004,17:53,1031.00,1031.25,1031.00,1031.00,1,14,15.00
03/21/2004,17:56,1031.00,1031.00,1031.00,1031.00,0,3,3.00
03/21/2004,17:57,1031.25,1031.25,1031.00,1031.00,36,13,49.00
03/21/2004,17:58,1031.00,1031.00,1031.00,1031.00,0,10,10.00
03/21/2004,17:59,1031.00,1031.00,1031.00,1031.00,0,9,9.00
03/21/2004,18:00,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/21/2004,18:01,1030.75,1031.00,1030.75,1030.75,2,84,86.00
03/21/2004,18:02,1030.75,1030.75,1030.50,1030.75,3,10,13.00
03/21/2004,18:03,1030.75,1030.75,1030.75,1030.75,4,0,4.00
03/21/2004,18:04,1030.50,1030.75,1030.50,1030.75,6,1,7.00
03/21/2004,18:05,1030.50,1030.75,1030.50,1030.75,1,65,66.00
03/21/2004,18:06,1030.50,1030.50,1030.50,1030.50,0,6,6.00
03/21/2004,18:07,1030.50,1030.50,1030.25,1030.50,6,47,53.00
03/21/2004,18:08,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/21/2004,18:09,1030.50,1030.50,1030.50,1030.50,18,0,18.00
03/21/2004,18:10,1030.50,1030.75,1030.50,1030.50,3,10,13.00
03/21/2004,18:11,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/21/2004,18:12,1030.50,1030.75,1030.50,1030.50,1,9,10.00
03/21/2004,18:13,1030.50,1030.75,1030.50,1030.75,7,1,8.00
03/21/2004,18:14,1030.75,1031.00,1030.75,1031.00,12,0,12.00
03/21/2004,18:15,1030.75,1030.75,1030.75,1030.75,0,5,5.00
03/21/2004,18:16,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/21/2004,18:17,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/21/2004,18:18,1031.00,1031.00,1030.75,1030.75,37,1,38.00
03/21/2004,18:19,1031.00,1031.00,1030.75,1030.75,5,1,6.00
03/21/2004,18:20,1031.00,1031.25,1031.00,1031.25,6,0,6.00
03/21/2004,18:21,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/21/2004,18:22,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/21/2004,18:23,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/21/2004,18:24,1031.00,1031.00,1031.00,1031.00,0,19,19.00
03/21/2004,18:25,1031.25,1031.25,1031.25,1031.25,6,0,6.00
03/21/2004,18:26,1030.75,1031.25,1030.75,1030.75,1,3,4.00
03/21/2004,18:27,1031.00,1031.00,1030.75,1031.00,3,2,5.00
03/21/2004,18:28,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/21/2004,18:29,1031.00,1031.00,1031.00,1031.00,11,0,11.00
03/21/2004,18:31,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/21/2004,18:32,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/21/2004,18:33,1031.00,1031.00,1031.00,1031.00,7,0,7.00
03/21/2004,18:34,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/21/2004,18:35,1031.00,1031.00,1031.00,1031.00,49,0,49.00
03/21/2004,18:36,1031.00,1031.00,1031.00,1031.00,3,0,3.00
03/21/2004,18:37,1031.00,1031.00,1030.75,1030.75,2,3,5.00
03/21/2004,18:40,1031.00,1031.00,1031.00,1031.00,10,0,10.00
03/21/2004,18:41,1030.75,1030.75,1030.75,1030.75,0,2,2.00
03/21/2004,18:43,1030.75,1030.75,1030.75,1030.75,0,4,4.00
03/21/2004,18:44,1030.75,1030.75,1030.75,1030.75,0,12,12.00
03/21/2004,18:45,1030.50,1031.25,1030.50,1031.25,62,5,67.00
03/21/2004,18:46,1031.25,1031.50,1031.00,1031.50,18,10,28.00
03/21/2004,18:47,1031.00,1031.25,1031.00,1031.25,9,1,10.00
03/21/2004,18:48,1031.25,1031.25,1031.00,1031.00,1,14,15.00
03/21/2004,18:50,1031.25,1031.25,1031.25,1031.25,2,0,2.00
03/21/2004,18:52,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/21/2004,18:56,1031.00,1031.00,1031.00,1031.00,0,8,8.00
03/21/2004,18:57,1031.25,1031.25,1031.00,1031.00,2,1,3.00
03/21/2004,18:59,1031.00,1031.00,1031.00,1031.00,0,201,201.00
03/21/2004,19:00,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/21/2004,19:03,1030.75,1030.75,1030.75,1030.75,0,10,10.00
03/21/2004,19:04,1031.00,1031.00,1031.00,1031.00,21,0,21.00
03/21/2004,19:05,1030.75,1030.75,1030.75,1030.75,0,6,6.00
03/21/2004,19:06,1030.75,1030.75,1030.75,1030.75,0,16,16.00
03/21/2004,19:07,1030.75,1030.75,1030.75,1030.75,0,27,27.00
03/21/2004,19:08,1030.75,1030.75,1030.75,1030.75,0,3,3.00
03/21/2004,19:09,1030.50,1030.75,1030.50,1030.50,1,12,13.00
03/21/2004,19:10,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/21/2004,19:11,1030.50,1030.75,1030.50,1030.75,1,10,11.00
03/21/2004,19:12,1030.75,1030.75,1030.50,1030.50,1,1,2.00
03/21/2004,19:13,1030.75,1030.75,1030.75,1030.75,4,0,4.00
03/21/2004,19:14,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/21/2004,19:15,1030.50,1030.50,1030.50,1030.50,0,7,7.00
03/21/2004,19:16,1030.50,1030.50,1030.00,1030.00,0,424,424.00
03/21/2004,19:17,1029.75,1030.00,1029.75,1030.00,5,28,33.00
03/21/2004,19:18,1029.75,1029.75,1029.75,1029.75,0,4,4.00
03/21/2004,19:19,1030.00,1030.00,1030.00,1030.00,31,0,31.00
03/21/2004,19:20,1030.00,1030.25,1030.00,1030.25,16,0,16.00
03/21/2004,19:21,1030.25,1030.25,1030.00,1030.00,2,1,3.00
03/21/2004,19:22,1030.00,1030.00,1030.00,1030.00,0,3,3.00
03/21/2004,19:23,1030.00,1030.25,1030.00,1030.25,25,1,26.00
03/21/2004,19:24,1030.25,1030.25,1030.25,1030.25,2,0,2.00
03/21/2004,19:25,1030.25,1030.25,1030.25,1030.25,17,0,17.00
03/21/2004,19:26,1030.25,1030.25,1030.25,1030.25,15,0,15.00
03/21/2004,19:27,1030.25,1030.25,1030.25,1030.25,10,0,10.00
03/21/2004,19:28,1030.25,1030.25,1030.25,1030.25,26,0,26.00
03/21/2004,19:29,1030.25,1030.50,1030.25,1030.25,4,1,5.00
03/21/2004,19:30,1030.25,1030.25,1030.25,1030.25,0,9,9.00
03/21/2004,19:31,1030.25,1030.25,1030.00,1030.00,0,2,2.00
03/21/2004,19:32,1030.25,1030.25,1030.00,1030.00,3,1,4.00
03/21/2004,19:34,1030.25,1030.25,1030.25,1030.25,4,0,4.00
03/21/2004,19:35,1030.25,1030.25,1030.25,1030.25,6,0,6.00
03/21/2004,19:37,1030.25,1030.25,1030.25,1030.25,9,0,9.00
03/21/2004,19:38,1030.25,1030.25,1030.25,1030.25,4,0,4.00
03/21/2004,19:39,1030.25,1030.25,1030.25,1030.25,6,0,6.00
03/21/2004,19:41,1030.25,1030.25,1030.00,1030.25,4,2,6.00
03/21/2004,19:42,1030.25,1030.25,1030.25,1030.25,3,0,3.00
03/21/2004,19:43,1030.25,1030.25,1030.25,1030.25,7,0,7.00
03/21/2004,19:44,1030.25,1030.25,1030.25,1030.25,3,0,3.00
03/21/2004,19:46,1030.00,1030.00,1030.00,1030.00,0,4,4.00
03/21/2004,19:47,1030.00,1030.00,1030.00,1030.00,0,80,80.00
03/21/2004,19:48,1029.75,1029.75,1029.75,1029.75,0,1,1.00
03/21/2004,19:49,1029.75,1029.75,1029.75,1029.75,0,32,32.00
03/21/2004,19:50,1030.00,1030.00,1030.00,1030.00,18,0,18.00
03/21/2004,19:52,1029.75,1029.75,1029.50,1029.50,0,13,13.00
03/21/2004,19:53,1029.75,1029.75,1029.75,1029.75,6,0,6.00
03/21/2004,19:54,1029.50,1029.50,1029.25,1029.50,2,66,68.00
03/21/2004,19:55,1029.25,1029.25,1029.25,1029.25,0,13,13.00
03/21/2004,19:56,1029.00,1029.00,1028.50,1028.75,69,141,210.00
03/21/2004,19:57,1028.75,1029.00,1028.75,1029.00,3,4,7.00
03/21/2004,19:58,1029.00,1029.00,1028.50,1028.75,14,24,38.00
03/21/2004,19:59,1028.75,1028.75,1028.75,1028.75,24,0,24.00
03/21/2004,20:00,1028.75,1028.75,1028.50,1028.50,8,2,10.00
03/21/2004,20:01,1028.75,1029.00,1028.75,1029.00,24,0,24.00
03/21/2004,20:02,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/21/2004,20:03,1029.00,1029.00,1029.00,1029.00,17,0,17.00
03/21/2004,20:04,1029.25,1029.25,1029.25,1029.25,1,0,1.00
03/21/2004,20:05,1029.25,1029.25,1029.00,1029.00,2,5,7.00
03/21/2004,20:06,1029.00,1029.00,1029.00,1029.00,0,1,1.00
03/21/2004,20:07,1029.00,1029.25,1029.00,1029.25,1,1,2.00
03/21/2004,20:08,1029.25,1029.25,1029.25,1029.25,8,0,8.00
03/21/2004,20:09,1029.00,1029.00,1029.00,1029.00,0,17,17.00
03/21/2004,20:10,1029.00,1029.00,1029.00,1029.00,0,3,3.00
03/21/2004,20:11,1029.00,1029.00,1029.00,1029.00,0,5,5.00
03/21/2004,20:16,1029.00,1029.25,1029.00,1029.25,2,45,47.00
03/21/2004,20:19,1029.25,1029.25,1029.25,1029.25,6,0,6.00
03/21/2004,20:21,1029.00,1029.25,1029.00,1029.25,2,2,4.00
03/21/2004,20:22,1029.00,1029.25,1029.00,1029.25,1,2,3.00
03/21/2004,20:23,1029.25,1029.25,1029.00,1029.25,10,66,76.00
03/21/2004,20:24,1029.25,1029.25,1029.00,1029.00,6,67,73.00
03/21/2004,20:25,1028.75,1029.00,1028.75,1029.00,2,3,5.00
03/21/2004,20:26,1029.00,1029.00,1029.00,1029.00,3,0,3.00
03/21/2004,20:27,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/21/2004,20:28,1029.00,1029.00,1028.75,1028.75,10,1,11.00
03/21/2004,20:29,1028.75,1029.00,1028.75,1029.00,54,1,55.00
03/21/2004,20:31,1029.25,1029.25,1029.25,1029.25,1,0,1.00
03/21/2004,20:33,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/21/2004,20:34,1029.25,1029.25,1029.25,1029.25,22,0,22.00
03/21/2004,20:35,1029.25,1029.25,1029.25,1029.25,19,0,19.00
03/21/2004,20:36,1029.50,1029.50,1029.50,1029.50,3,0,3.00
03/21/2004,20:37,1029.25,1029.25,1028.75,1029.00,1,46,47.00
03/21/2004,20:38,1029.00,1029.00,1029.00,1029.00,5,0,5.00
03/21/2004,20:39,1029.00,1029.25,1029.00,1029.25,9,0,9.00
03/21/2004,20:40,1029.00,1029.00,1029.00,1029.00,0,3,3.00
03/21/2004,20:41,1029.25,1029.25,1029.25,1029.25,8,0,8.00
03/21/2004,20:42,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/21/2004,20:43,1029.25,1029.25,1029.00,1029.25,14,1,15.00
03/21/2004,20:44,1029.25,1029.25,1029.25,1029.25,3,0,3.00
03/21/2004,20:45,1029.25,1029.25,1029.25,1029.25,3,0,3.00
03/21/2004,20:46,1029.25,1029.25,1029.25,1029.25,15,0,15.00
03/21/2004,20:47,1029.25,1029.25,1029.25,1029.25,10,0,10.00
03/21/2004,20:48,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/21/2004,20:50,1029.25,1029.25,1029.25,1029.25,18,0,18.00
03/21/2004,20:51,1029.25,1029.25,1029.00,1029.25,45,1,46.00
03/21/2004,20:52,1029.25,1029.25,1029.25,1029.25,11,0,11.00
03/21/2004,20:53,1029.50,1029.50,1029.50,1029.50,2,0,2.00
03/21/2004,20:55,1029.50,1029.50,1029.50,1029.50,50,0,50.00
03/21/2004,20:56,1029.50,1029.50,1029.25,1029.50,11,5,16.00
03/21/2004,20:57,1029.50,1029.50,1029.50,1029.50,1,0,1.00
03/21/2004,20:58,1029.50,1029.50,1029.50,1029.50,3,0,3.00
03/21/2004,21:00,1029.50,1029.50,1029.25,1029.25,10,1,11.00
03/21/2004,21:01,1029.25,1029.25,1029.25,1029.25,0,2,2.00
03/21/2004,21:02,1029.50,1029.50,1029.50,1029.50,1,0,1.00
03/21/2004,21:03,1029.50,1029.50,1029.50,1029.50,1,0,1.00
03/21/2004,21:04,1029.25,1029.50,1029.25,1029.50,4,1,5.00
03/21/2004,21:05,1029.50,1029.50,1029.50,1029.50,2,0,2.00
03/21/2004,21:06,1029.50,1029.50,1029.50,1029.50,1,0,1.00
03/21/2004,21:07,1029.50,1029.50,1029.50,1029.50,7,0,7.00
03/21/2004,21:08,1029.50,1029.75,1029.50,1029.75,5,0,5.00
03/21/2004,21:14,1029.75,1029.75,1029.50,1029.50,1,5,6.00
03/21/2004,21:15,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/21/2004,21:16,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/21/2004,21:17,1029.50,1029.50,1029.50,1029.50,0,1,1.00
03/21/2004,21:21,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/21/2004,21:22,1029.75,1029.75,1029.75,1029.75,6,0,6.00
03/21/2004,21:23,1029.75,1029.75,1029.50,1029.50,1,1,2.00
03/21/2004,21:24,1029.50,1029.50,1029.50,1029.50,0,2,2.00
03/21/2004,21:25,1029.75,1029.75,1029.75,1029.75,3,0,3.00
03/21/2004,21:26,1029.75,1029.75,1029.75,1029.75,17,0,17.00
03/21/2004,21:27,1030.00,1030.00,1030.00,1030.00,5,0,5.00
03/21/2004,21:28,1029.75,1029.75,1029.75,1029.75,0,24,24.00
03/21/2004,21:29,1029.75,1029.75,1029.75,1029.75,0,1,1.00
03/21/2004,21:30,1029.75,1029.75,1029.75,1029.75,0,1,1.00
03/21/2004,21:31,1029.50,1029.50,1029.25,1029.25,0,36,36.00
03/21/2004,21:32,1029.50,1029.50,1029.50,1029.50,1,0,1.00
03/21/2004,21:34,1029.25,1029.50,1029.25,1029.50,2,1,3.00
03/21/2004,21:35,1029.25,1029.25,1029.25,1029.25,0,22,22.00
03/21/2004,21:36,1029.25,1029.25,1029.25,1029.25,0,2,2.00
03/21/2004,21:37,1029.25,1029.25,1029.25,1029.25,0,5,5.00
03/21/2004,21:38,1029.00,1029.00,1029.00,1029.00,0,1,1.00
03/21/2004,21:39,1029.25,1029.50,1029.00,1029.50,16,1,17.00
03/21/2004,21:42,1029.50,1029.50,1029.50,1029.50,2,0,2.00
03/21/2004,21:43,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/21/2004,21:44,1029.75,1030.00,1029.75,1029.75,12,2,14.00
03/21/2004,21:45,1029.75,1029.75,1029.75,1029.75,0,5,5.00
03/21/2004,21:46,1029.75,1029.75,1029.50,1029.50,0,7,7.00
03/21/2004,21:47,1029.50,1029.50,1029.50,1029.50,0,2,2.00
03/21/2004,21:48,1029.50,1029.50,1029.50,1029.50,0,1,1.00
03/21/2004,21:50,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/21/2004,21:52,1029.75,1029.75,1029.75,1029.75,7,0,7.00
03/21/2004,21:53,1029.75,1029.75,1029.50,1029.50,1,9,10.00
03/21/2004,21:54,1029.25,1029.25,1029.25,1029.25,0,1,1.00
03/21/2004,21:55,1029.50,1029.50,1029.50,1029.50,7,0,7.00
03/21/2004,21:56,1029.25,1029.25,1029.25,1029.25,0,1,1.00
03/21/2004,22:01,1029.25,1029.25,1029.25,1029.25,0,2,2.00
03/21/2004,22:02,1029.25,1029.50,1029.25,1029.25,1,2,3.00
03/21/2004,22:03,1029.25,1029.25,1029.25,1029.25,0,3,3.00
03/21/2004,22:04,1029.50,1029.50,1029.50,1029.50,3,0,3.00
03/21/2004,22:05,1029.50,1029.50,1029.25,1029.25,10,15,25.00
03/21/2004,22:06,1029.25,1029.25,1029.00,1029.00,0,15,15.00
03/21/2004,22:07,1029.00,1029.00,1028.75,1029.00,1,11,12.00
03/21/2004,22:08,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/21/2004,22:09,1029.00,1029.00,1029.00,1029.00,21,0,21.00
03/21/2004,22:10,1029.00,1029.00,1029.00,1029.00,11,0,11.00
03/21/2004,22:11,1029.00,1029.00,1028.75,1028.75,1,2,3.00
03/21/2004,22:15,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/21/2004,22:17,1029.25,1029.25,1028.75,1028.75,1,3,4.00
03/21/2004,22:18,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/21/2004,22:20,1029.00,1029.00,1028.75,1028.75,1,1,2.00
03/21/2004,22:21,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/21/2004,22:23,1028.75,1028.75,1028.75,1028.75,0,36,36.00
03/21/2004,22:24,1028.75,1028.75,1028.75,1028.75,0,3,3.00
03/21/2004,22:25,1028.50,1028.75,1028.50,1028.75,1,1,2.00
03/21/2004,22:27,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/21/2004,22:28,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/21/2004,22:31,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/21/2004,22:32,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/21/2004,22:33,1028.50,1028.50,1028.50,1028.50,0,5,5.00
03/21/2004,22:34,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/21/2004,22:35,1028.50,1028.75,1028.50,1028.75,8,2,10.00
03/21/2004,22:36,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/21/2004,22:38,1028.75,1028.75,1028.75,1028.75,8,0,8.00
03/21/2004,22:39,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/21/2004,22:41,1028.75,1028.75,1028.75,1028.75,4,0,4.00
03/21/2004,22:42,1028.50,1028.50,1028.50,1028.50,0,4,4.00
03/21/2004,22:43,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/21/2004,22:45,1028.75,1028.75,1028.75,1028.75,14,0,14.00
03/21/2004,22:46,1028.75,1028.75,1028.75,1028.75,12,0,12.00
03/21/2004,22:47,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/21/2004,22:48,1028.75,1028.75,1028.75,1028.75,7,0,7.00
03/21/2004,22:50,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/21/2004,22:52,1028.75,1028.75,1028.75,1028.75,0,7,7.00
03/21/2004,22:53,1028.75,1029.00,1028.75,1028.75,13,13,26.00
03/21/2004,22:56,1029.00,1029.00,1029.00,1029.00,5,0,5.00
03/21/2004,22:57,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/21/2004,22:58,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/21/2004,23:01,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/21/2004,23:02,1029.00,1029.00,1029.00,1029.00,7,0,7.00
03/21/2004,23:03,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/21/2004,23:04,1029.00,1029.00,1029.00,1029.00,6,0,6.00
03/21/2004,23:05,1029.00,1029.00,1029.00,1029.00,36,0,36.00
03/21/2004,23:06,1029.25,1029.25,1029.25,1029.25,1,0,1.00
03/21/2004,23:08,1029.25,1029.25,1029.25,1029.25,5,0,5.00
03/21/2004,23:09,1029.25,1029.25,1029.25,1029.25,14,0,14.00
03/21/2004,23:10,1029.50,1029.75,1029.50,1029.75,15,0,15.00
03/21/2004,23:12,1029.75,1029.75,1029.75,1029.75,5,0,5.00
03/21/2004,23:13,1029.75,1029.75,1029.75,1029.75,36,0,36.00
03/21/2004,23:14,1029.75,1030.00,1029.75,1030.00,2,0,2.00
03/21/2004,23:17,1029.75,1030.00,1029.75,1030.00,5,24,29.00
03/21/2004,23:18,1029.75,1030.00,1029.75,1030.00,5,2,7.00
03/21/2004,23:19,1030.00,1030.25,1030.00,1030.00,20,7,27.00
03/21/2004,23:20,1030.25,1030.25,1030.25,1030.25,16,0,16.00
03/21/2004,23:21,1030.25,1030.25,1030.00,1030.00,3,10,13.00
03/21/2004,23:22,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/21/2004,23:24,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/21/2004,23:26,1030.00,1030.25,1030.00,1030.00,1,7,8.00
03/21/2004,23:27,1030.00,1030.00,1030.00,1030.00,0,23,23.00
03/21/2004,23:30,1030.00,1030.00,1030.00,1030.00,0,6,6.00
03/21/2004,23:35,1030.25,1030.25,1030.25,1030.25,3,0,3.00
03/21/2004,23:36,1030.25,1030.25,1030.00,1030.00,13,84,97.00
03/21/2004,23:37,1030.00,1030.00,1030.00,1030.00,0,18,18.00
03/21/2004,23:40,1030.00,1030.00,1030.00,1030.00,0,10,10.00
03/21/2004,23:41,1030.00,1030.50,1030.00,1030.50,41,1,42.00
03/21/2004,23:42,1030.25,1030.25,1030.25,1030.25,0,4,4.00
03/21/2004,23:43,1030.25,1030.50,1030.25,1030.50,1,2,3.00
03/21/2004,23:45,1030.50,1030.50,1030.50,1030.50,6,0,6.00
03/21/2004,23:46,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/21/2004,23:48,1030.50,1030.50,1030.50,1030.50,17,0,17.00
03/21/2004,23:49,1030.50,1030.50,1030.50,1030.50,7,0,7.00
03/21/2004,23:50,1030.50,1030.50,1030.50,1030.50,8,0,8.00
03/21/2004,23:51,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/21/2004,23:57,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/21/2004,23:58,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/22/2004,00:00,1030.25,1030.25,1030.25,1030.25,0,7,7.00
03/22/2004,00:01,1030.50,1030.50,1030.25,1030.25,2,1,3.00
03/22/2004,00:02,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/22/2004,00:03,1030.50,1030.50,1030.50,1030.50,13,0,13.00
03/22/2004,00:04,1030.50,1030.50,1030.50,1030.50,2,0,2.00
03/22/2004,00:05,1030.50,1030.50,1030.25,1030.50,5,1,6.00
03/22/2004,00:07,1030.50,1030.50,1030.50,1030.50,3,0,3.00
03/22/2004,00:08,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/22/2004,00:09,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/22/2004,00:10,1030.75,1030.75,1030.75,1030.75,30,0,30.00
03/22/2004,00:11,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/22/2004,00:14,1030.50,1030.50,1030.50,1030.50,0,2,2.00
03/22/2004,00:18,1030.75,1030.75,1030.75,1030.75,43,0,43.00
03/22/2004,00:21,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/22/2004,00:22,1031.00,1031.00,1031.00,1031.00,6,0,6.00
03/22/2004,00:24,1030.75,1030.75,1030.75,1030.75,0,41,41.00
03/22/2004,00:25,1030.75,1030.75,1030.75,1030.75,0,24,24.00
03/22/2004,00:28,1030.75,1030.75,1030.75,1030.75,0,1,1.00
03/22/2004,00:30,1030.75,1030.75,1030.75,1030.75,0,21,21.00
03/22/2004,00:36,1030.75,1030.75,1030.75,1030.75,0,1,1.00
03/22/2004,00:39,1030.75,1030.75,1030.75,1030.75,0,14,14.00
03/22/2004,00:41,1030.75,1030.75,1030.75,1030.75,0,2,2.00
03/22/2004,00:42,1030.75,1031.00,1030.75,1031.00,10,1,11.00
03/22/2004,00:44,1031.00,1031.00,1031.00,1031.00,27,0,27.00
03/22/2004,00:45,1031.00,1031.00,1031.00,1031.00,20,0,20.00
03/22/2004,00:46,1031.25,1031.50,1031.25,1031.50,159,1,160.00
03/22/2004,00:48,1031.50,1031.75,1031.50,1031.50,103,36,139.00
03/22/2004,00:49,1031.75,1031.75,1031.75,1031.75,10,0,10.00
03/22/2004,00:50,1031.50,1031.75,1031.50,1031.75,8,16,24.00
03/22/2004,00:51,1031.50,1031.50,1031.50,1031.50,0,46,46.00
03/22/2004,00:53,1031.50,1031.50,1031.50,1031.50,0,7,7.00
03/22/2004,00:56,1031.75,1031.75,1031.50,1031.50,4,18,22.00
03/22/2004,00:57,1031.50,1031.50,1031.50,1031.50,0,25,25.00
03/22/2004,00:58,1031.50,1031.50,1031.50,1031.50,0,3,3.00
03/22/2004,00:59,1031.50,1031.50,1031.25,1031.25,0,8,8.00
03/22/2004,01:00,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/22/2004,01:01,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/22/2004,01:02,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/22/2004,01:03,1031.25,1031.25,1031.25,1031.25,0,2,2.00
03/22/2004,01:04,1031.25,1031.25,1031.00,1031.00,0,12,12.00
03/22/2004,01:05,1030.75,1030.75,1030.25,1030.25,30,22,52.00
03/22/2004,01:06,1030.50,1030.50,1030.25,1030.25,19,34,53.00
03/22/2004,01:07,1030.00,1030.00,1030.00,1030.00,0,39,39.00
03/22/2004,01:09,1029.75,1029.75,1029.75,1029.75,0,4,4.00
03/22/2004,01:10,1029.75,1030.00,1029.75,1029.75,7,58,65.00
03/22/2004,01:11,1029.50,1029.50,1029.50,1029.50,0,28,28.00
03/22/2004,01:12,1029.25,1029.25,1029.25,1029.25,0,68,68.00
03/22/2004,01:13,1029.25,1029.25,1029.25,1029.25,0,10,10.00
03/22/2004,01:14,1029.25,1029.25,1029.25,1029.25,0,2,2.00
03/22/2004,01:15,1029.25,1029.25,1029.25,1029.25,0,32,32.00
03/22/2004,01:16,1029.25,1029.25,1029.25,1029.25,0,10,10.00
03/22/2004,01:17,1029.25,1029.25,1029.25,1029.25,0,3,3.00
03/22/2004,01:18,1029.50,1029.50,1029.25,1029.25,1,3,4.00
03/22/2004,01:19,1029.25,1029.25,1029.25,1029.25,0,1,1.00
03/22/2004,01:20,1029.25,1029.25,1029.25,1029.25,0,7,7.00
03/22/2004,01:21,1029.25,1029.25,1029.25,1029.25,0,6,6.00
03/22/2004,01:22,1029.25,1029.25,1029.25,1029.25,0,8,8.00
03/22/2004,01:23,1029.50,1029.75,1029.25,1029.50,15,8,23.00
03/22/2004,01:24,1029.50,1029.50,1029.50,1029.50,0,3,3.00
03/22/2004,01:25,1029.75,1029.75,1029.25,1029.50,2,18,20.00
03/22/2004,01:26,1029.75,1029.75,1029.75,1029.75,8,0,8.00
03/22/2004,01:27,1030.00,1030.00,1029.75,1029.75,2,13,15.00
03/22/2004,01:30,1030.00,1030.00,1030.00,1030.00,9,0,9.00
03/22/2004,01:32,1030.00,1030.00,1030.00,1030.00,1,0,1.00
03/22/2004,01:33,1030.00,1030.00,1030.00,1030.00,1,0,1.00
03/22/2004,01:37,1030.25,1030.25,1030.25,1030.25,65,0,65.00
03/22/2004,01:38,1030.25,1030.25,1030.25,1030.25,10,0,10.00
03/22/2004,01:40,1030.00,1030.00,1029.75,1029.75,0,31,31.00
03/22/2004,01:41,1029.75,1030.00,1029.75,1029.75,13,39,52.00
03/22/2004,01:42,1029.75,1029.75,1029.75,1029.75,0,2,2.00
03/22/2004,01:43,1030.00,1030.00,1030.00,1030.00,6,0,6.00
03/22/2004,01:44,1030.00,1030.25,1030.00,1030.25,39,5,44.00
03/22/2004,01:45,1030.25,1030.25,1030.25,1030.25,2,0,2.00
03/22/2004,01:47,1030.25,1030.25,1030.25,1030.25,3,0,3.00
03/22/2004,01:48,1030.00,1030.00,1030.00,1030.00,0,7,7.00
03/22/2004,01:49,1029.75,1029.75,1029.25,1029.25,0,179,179.00
03/22/2004,01:50,1029.25,1029.50,1029.25,1029.50,27,65,92.00
03/22/2004,01:52,1029.50,1029.50,1029.50,1029.50,39,0,39.00
03/22/2004,01:53,1029.50,1029.50,1029.50,1029.50,11,0,11.00
03/22/2004,01:54,1029.75,1029.75,1029.75,1029.75,1,0,1.00
03/22/2004,01:55,1029.75,1029.75,1029.75,1029.75,28,0,28.00
03/22/2004,01:56,1029.75,1029.75,1029.50,1029.50,5,6,11.00
03/22/2004,01:57,1029.75,1030.00,1029.75,1030.00,20,20,40.00
03/22/2004,01:59,1030.00,1030.00,1030.00,1030.00,1,0,1.00
03/22/2004,02:00,1030.00,1030.00,1029.75,1029.75,25,51,76.00
03/22/2004,02:01,1030.00,1030.00,1029.25,1029.75,75,86,161.00
03/22/2004,02:02,1029.75,1029.75,1029.50,1029.50,43,58,101.00
03/22/2004,02:03,1029.50,1029.75,1029.50,1029.75,1,17,18.00
03/22/2004,02:04,1029.75,1029.75,1029.50,1029.50,29,44,73.00
03/22/2004,02:05,1029.25,1029.50,1029.00,1029.00,40,91,131.00
03/22/2004,02:06,1029.00,1029.25,1028.75,1028.75,53,33,86.00
03/22/2004,02:07,1029.00,1029.00,1028.75,1028.75,10,172,182.00
03/22/2004,02:08,1029.00,1029.00,1028.75,1029.00,46,20,66.00
03/22/2004,02:09,1029.00,1029.25,1028.50,1028.75,53,143,196.00
03/22/2004,02:10,1028.75,1029.00,1028.50,1028.75,173,47,220.00
03/22/2004,02:11,1028.75,1028.75,1028.50,1028.75,279,109,388.00
03/22/2004,02:12,1028.75,1029.25,1028.50,1029.00,126,11,137.00
03/22/2004,02:13,1029.25,1029.25,1028.75,1028.75,5,69,74.00
03/22/2004,02:14,1028.75,1028.75,1028.75,1028.75,0,43,43.00
03/22/2004,02:15,1028.75,1028.75,1028.75,1028.75,0,12,12.00
03/22/2004,02:16,1028.75,1028.75,1028.75,1028.75,0,92,92.00
03/22/2004,02:17,1028.75,1028.75,1028.50,1028.75,66,11,77.00
03/22/2004,02:18,1028.75,1028.75,1028.75,1028.75,32,0,32.00
03/22/2004,02:19,1028.75,1028.75,1028.75,1028.75,16,0,16.00
03/22/2004,02:20,1028.75,1028.75,1028.50,1028.75,82,39,121.00
03/22/2004,02:21,1028.75,1029.00,1028.50,1028.50,98,30,128.00
03/22/2004,02:22,1028.50,1028.75,1028.50,1028.75,53,1,54.00
03/22/2004,02:23,1028.75,1029.25,1028.75,1029.25,100,12,112.00
03/22/2004,02:24,1029.25,1029.25,1029.25,1029.25,12,0,12.00
03/22/2004,02:25,1029.25,1030.00,1029.25,1029.75,135,2,137.00
03/22/2004,02:26,1029.75,1029.75,1029.50,1029.50,6,76,82.00
03/22/2004,02:27,1029.50,1029.50,1029.50,1029.50,0,11,11.00
03/22/2004,02:28,1029.50,1029.75,1029.50,1029.75,22,5,27.00
03/22/2004,02:29,1029.50,1029.50,1029.00,1029.00,10,102,112.00
03/22/2004,02:30,1029.00,1029.00,1028.75,1029.00,12,61,73.00
03/22/2004,02:31,1029.00,1029.00,1029.00,1029.00,27,0,27.00
03/22/2004,02:32,1028.75,1029.00,1028.50,1028.50,72,191,263.00
03/22/2004,02:33,1028.50,1028.75,1028.25,1028.50,60,160,220.00
03/22/2004,02:34,1028.50,1028.50,1028.00,1028.00,27,159,186.00
03/22/2004,02:35,1028.25,1028.25,1027.75,1028.00,84,57,141.00
03/22/2004,02:36,1028.25,1028.25,1028.00,1028.00,13,52,65.00
03/22/2004,02:37,1028.00,1028.25,1028.00,1028.25,51,17,68.00
03/22/2004,02:38,1028.25,1028.25,1028.00,1028.00,45,15,60.00
03/22/2004,02:39,1028.00,1028.00,1027.75,1027.75,0,67,67.00
03/22/2004,02:40,1027.75,1027.75,1027.50,1027.75,30,30,60.00
03/22/2004,02:41,1027.75,1027.75,1027.25,1027.50,30,114,144.00
03/22/2004,02:42,1027.25,1027.50,1027.00,1027.00,15,85,100.00
03/22/2004,02:43,1027.25,1027.25,1027.25,1027.25,102,0,102.00
03/22/2004,02:44,1027.50,1027.75,1027.25,1027.75,99,20,119.00
03/22/2004,02:45,1027.75,1028.00,1027.75,1028.00,74,0,74.00
03/22/2004,02:46,1028.00,1028.00,1028.00,1028.00,20,0,20.00
03/22/2004,02:47,1028.00,1028.25,1028.00,1028.25,100,0,100.00
03/22/2004,02:48,1028.25,1029.00,1028.25,1028.75,77,1,78.00
03/22/2004,02:49,1028.75,1029.25,1028.75,1029.25,42,22,64.00
03/22/2004,02:50,1029.25,1029.50,1029.00,1029.25,44,23,67.00
03/22/2004,02:51,1029.25,1029.25,1029.00,1029.00,0,48,48.00
03/22/2004,02:52,1028.75,1029.00,1028.75,1029.00,21,6,27.00
03/22/2004,02:53,1029.00,1029.00,1029.00,1029.00,29,0,29.00
03/22/2004,02:54,1029.00,1029.00,1029.00,1029.00,34,0,34.00
03/22/2004,02:55,1029.00,1029.00,1029.00,1029.00,10,0,10.00
03/22/2004,02:56,1029.00,1029.25,1029.00,1029.25,54,0,54.00
03/22/2004,02:57,1029.00,1029.00,1028.75,1029.00,19,43,62.00
03/22/2004,02:58,1029.00,1029.25,1029.00,1029.25,24,0,24.00
03/22/2004,02:59,1029.25,1029.25,1029.25,1029.25,26,0,26.00
03/22/2004,03:00,1029.25,1029.25,1029.00,1029.25,56,1,57.00
03/22/2004,03:01,1029.00,1029.00,1029.00,1029.00,0,2,2.00
03/22/2004,03:02,1029.00,1029.00,1028.75,1028.75,0,58,58.00
03/22/2004,03:03,1028.75,1028.75,1028.25,1028.25,23,150,173.00
03/22/2004,03:04,1028.25,1028.50,1028.25,1028.50,20,12,32.00
03/22/2004,03:05,1028.25,1028.75,1028.25,1028.75,10,2,12.00
03/22/2004,03:06,1028.75,1029.00,1028.50,1028.75,55,3,58.00
03/22/2004,03:07,1029.00,1029.00,1028.50,1028.75,3,67,70.00
03/22/2004,03:08,1028.75,1029.00,1028.75,1029.00,26,0,26.00
03/22/2004,03:09,1029.25,1029.50,1029.25,1029.50,39,0,39.00
03/22/2004,03:10,1029.50,1029.75,1029.50,1029.50,24,22,46.00
03/22/2004,03:11,1029.50,1029.75,1029.50,1029.75,3,26,29.00
03/22/2004,03:12,1029.75,1029.75,1029.50,1029.50,25,2,27.00
03/22/2004,03:13,1029.75,1029.75,1029.75,1029.75,10,0,10.00
03/22/2004,03:14,1029.75,1029.75,1029.75,1029.75,3,0,3.00
03/22/2004,03:15,1030.00,1030.00,1029.75,1030.00,56,10,66.00
03/22/2004,03:16,1030.00,1030.00,1029.75,1029.75,16,1,17.00
03/22/2004,03:17,1029.75,1030.00,1029.75,1029.75,15,7,22.00
03/22/2004,03:18,1030.00,1030.25,1030.00,1030.25,35,0,35.00
03/22/2004,03:19,1030.00,1030.25,1030.00,1030.25,39,25,64.00
03/22/2004,03:20,1030.25,1030.25,1029.75,1030.00,15,11,26.00
03/22/2004,03:21,1029.75,1029.75,1029.75,1029.75,0,43,43.00
03/22/2004,03:22,1029.75,1029.75,1029.75,1029.75,0,41,41.00
03/22/2004,03:23,1029.75,1029.75,1029.50,1029.50,0,134,134.00
03/22/2004,03:24,1029.25,1029.25,1028.50,1028.50,0,84,84.00
03/22/2004,03:25,1028.50,1028.75,1028.50,1028.75,45,21,66.00
03/22/2004,03:26,1028.75,1029.00,1028.75,1029.00,25,0,25.00
03/22/2004,03:27,1029.00,1029.25,1029.00,1029.25,43,0,43.00
03/22/2004,03:28,1029.25,1029.25,1029.25,1029.25,84,0,84.00
03/22/2004,03:29,1029.25,1029.25,1029.25,1029.25,23,0,23.00
03/22/2004,03:30,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/22/2004,03:31,1029.50,1029.50,1029.50,1029.50,11,0,11.00
03/22/2004,03:32,1029.50,1029.50,1029.50,1029.50,16,0,16.00
03/22/2004,03:33,1029.50,1029.50,1029.25,1029.25,4,5,9.00
03/22/2004,03:34,1029.50,1029.50,1029.25,1029.50,8,1,9.00
03/22/2004,03:35,1029.50,1030.00,1029.50,1030.00,12,0,12.00
03/22/2004,03:36,1030.00,1030.25,1030.00,1030.25,62,0,62.00
03/22/2004,03:37,1030.00,1030.00,1030.00,1030.00,0,21,21.00
03/22/2004,03:38,1030.00,1030.00,1030.00,1030.00,0,15,15.00
03/22/2004,03:39,1030.00,1030.25,1030.00,1030.25,1,1,2.00
03/22/2004,03:40,1030.00,1030.25,1030.00,1030.25,20,1,21.00
03/22/2004,03:41,1030.25,1030.25,1030.00,1030.00,7,30,37.00
03/22/2004,03:42,1030.00,1030.00,1030.00,1030.00,0,17,17.00
03/22/2004,03:43,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/22/2004,03:44,1030.00,1030.25,1030.00,1030.00,17,46,63.00
03/22/2004,03:45,1030.00,1030.00,1030.00,1030.00,0,10,10.00
03/22/2004,03:46,1030.00,1030.00,1030.00,1030.00,0,18,18.00
03/22/2004,03:47,1030.00,1030.25,1029.75,1030.00,22,39,61.00
03/22/2004,03:48,1030.00,1030.00,1030.00,1030.00,0,19,19.00
03/22/2004,03:49,1030.00,1030.00,1030.00,1030.00,0,13,13.00
03/22/2004,03:50,1030.00,1030.00,1030.00,1030.00,0,2,2.00
03/22/2004,03:51,1030.00,1030.25,1030.00,1030.00,2,38,40.00
03/22/2004,03:52,1030.00,1030.00,1029.75,1029.75,0,37,37.00
03/22/2004,03:53,1029.75,1029.75,1029.75,1029.75,0,27,27.00
03/22/2004,03:54,1029.75,1029.75,1029.75,1029.75,0,25,25.00
03/22/2004,03:55,1030.00,1030.00,1029.75,1029.75,20,42,62.00
03/22/2004,03:56,1029.75,1029.75,1029.75,1029.75,0,18,18.00
03/22/2004,03:57,1029.75,1029.75,1029.75,1029.75,0,10,10.00
03/22/2004,03:58,1029.50,1029.75,1029.50,1029.75,3,2,5.00
03/22/2004,03:59,1029.75,1029.75,1029.75,1029.75,5,0,5.00
03/22/2004,04:01,1029.50,1029.75,1029.50,1029.50,5,97,102.00
03/22/2004,04:02,1029.50,1029.50,1029.25,1029.50,6,21,27.00
03/22/2004,04:03,1029.25,1029.50,1029.25,1029.50,12,63,75.00
03/22/2004,04:04,1029.50,1029.50,1029.00,1029.00,57,73,130.00
03/22/2004,04:05,1028.75,1029.00,1028.75,1028.75,1,20,21.00
03/22/2004,04:06,1028.75,1029.00,1028.75,1028.75,5,32,37.00
03/22/2004,04:07,1028.75,1028.75,1028.75,1028.75,0,12,12.00
03/22/2004,04:08,1028.75,1028.75,1028.75,1028.75,0,10,10.00
03/22/2004,04:09,1028.75,1028.75,1028.50,1028.50,0,30,30.00
03/22/2004,04:10,1028.25,1028.25,1028.25,1028.25,0,3,3.00
03/22/2004,04:11,1028.25,1028.25,1028.25,1028.25,0,46,46.00
03/22/2004,04:12,1028.50,1028.50,1028.25,1028.25,10,4,14.00
03/22/2004,04:13,1028.50,1028.75,1028.50,1028.50,45,5,50.00
03/22/2004,04:14,1028.75,1028.75,1028.75,1028.75,8,0,8.00
03/22/2004,04:15,1029.00,1029.00,1029.00,1029.00,6,0,6.00
03/22/2004,04:16,1028.75,1029.00,1028.75,1028.75,12,36,48.00
03/22/2004,04:17,1028.75,1028.75,1028.50,1028.50,0,6,6.00
03/22/2004,04:19,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/22/2004,04:20,1029.00,1029.50,1029.00,1029.50,72,0,72.00
03/22/2004,04:21,1029.50,1029.75,1029.50,1029.75,43,0,43.00
03/22/2004,04:22,1029.75,1029.75,1029.50,1029.75,63,10,73.00
03/22/2004,04:23,1029.75,1029.75,1029.50,1029.50,20,2,22.00
03/22/2004,04:24,1029.75,1029.75,1029.00,1029.25,66,149,215.00
03/22/2004,04:25,1029.00,1029.00,1029.00,1029.00,0,10,10.00
03/22/2004,04:26,1029.00,1029.00,1029.00,1029.00,0,40,40.00
03/22/2004,04:27,1029.00,1029.00,1029.00,1029.00,0,1,1.00
03/22/2004,04:28,1028.75,1028.75,1028.75,1028.75,0,25,25.00
03/22/2004,04:29,1028.75,1028.75,1028.75,1028.75,0,34,34.00
03/22/2004,04:30,1028.75,1028.75,1028.75,1028.75,0,11,11.00
03/22/2004,04:31,1028.75,1028.75,1028.50,1028.50,0,87,87.00
03/22/2004,04:32,1028.50,1028.50,1028.25,1028.50,7,27,34.00
03/22/2004,04:33,1028.25,1028.25,1027.75,1027.75,0,175,175.00
03/22/2004,04:34,1027.75,1028.00,1027.50,1027.50,52,60,112.00
03/22/2004,04:35,1027.75,1027.75,1027.25,1027.50,59,30,89.00
03/22/2004,04:36,1027.75,1027.75,1027.50,1027.50,3,38,41.00
03/22/2004,04:37,1027.50,1027.75,1027.25,1027.75,55,4,59.00
03/22/2004,04:38,1027.50,1027.50,1027.50,1027.50,0,59,59.00
03/22/2004,04:39,1027.25,1027.25,1026.75,1027.00,11,89,100.00
03/22/2004,04:40,1026.75,1026.75,1025.25,1025.75,122,599,721.00
03/22/2004,04:41,1025.75,1025.75,1023.75,1024.75,200,328,528.00
03/22/2004,04:42,1024.75,1024.75,1024.00,1024.00,140,246,386.00
03/22/2004,04:43,1024.00,1024.00,1022.50,1023.00,66,319,385.00
03/22/2004,04:44,1023.00,1023.25,1022.50,1023.00,156,187,343.00
03/22/2004,04:45,1023.00,1023.50,1023.00,1023.00,105,128,233.00
03/22/2004,04:46,1023.00,1023.00,1022.75,1022.75,3,113,116.00
03/22/2004,04:47,1022.75,1022.75,1022.50,1022.75,329,12,341.00
03/22/2004,04:48,1023.00,1023.25,1022.75,1023.25,96,14,110.00
03/22/2004,04:49,1023.25,1023.50,1023.25,1023.50,74,33,107.00
03/22/2004,04:50,1023.50,1023.75,1023.25,1023.50,37,6,43.00
03/22/2004,04:51,1023.50,1023.50,1023.25,1023.25,0,74,74.00
03/22/2004,04:52,1023.50,1024.00,1023.50,1024.00,39,0,39.00
03/22/2004,04:53,1023.75,1024.00,1023.75,1024.00,15,49,64.00
03/22/2004,04:54,1024.00,1024.25,1023.75,1024.25,81,26,107.00
03/22/2004,04:55,1024.25,1024.50,1024.00,1024.25,83,39,122.00
03/22/2004,04:56,1024.25,1024.25,1023.75,1024.00,47,133,180.00
03/22/2004,04:57,1023.75,1024.00,1023.75,1024.00,13,2,15.00
03/22/2004,04:58,1024.00,1024.25,1023.75,1024.25,70,4,74.00
03/22/2004,04:59,1024.25,1024.25,1024.00,1024.00,28,32,60.00
03/22/2004,05:00,1023.75,1024.25,1023.75,1024.25,53,2,55.00
03/22/2004,05:01,1024.25,1024.50,1024.00,1024.25,49,8,57.00
03/22/2004,05:02,1024.25,1024.25,1024.00,1024.25,6,18,24.00
03/22/2004,05:03,1024.25,1024.25,1024.00,1024.00,19,1,20.00
03/22/2004,05:04,1024.25,1024.25,1024.25,1024.25,63,0,63.00
03/22/2004,05:05,1024.25,1024.25,1024.00,1024.00,6,5,11.00
03/22/2004,05:06,1024.00,1024.00,1023.75,1023.75,0,277,277.00
03/22/2004,05:07,1023.75,1023.75,1023.50,1023.50,0,19,19.00
03/22/2004,05:08,1023.50,1023.50,1023.50,1023.50,0,145,145.00
03/22/2004,05:09,1023.75,1023.75,1023.50,1023.50,29,75,104.00
03/22/2004,05:10,1023.50,1023.50,1023.25,1023.50,1,133,134.00
03/22/2004,05:11,1023.25,1023.50,1023.25,1023.50,43,2,45.00
03/22/2004,05:12,1023.50,1023.50,1023.25,1023.25,17,20,37.00
03/22/2004,05:13,1023.25,1023.50,1023.25,1023.50,2,156,158.00
03/22/2004,05:14,1023.25,1023.25,1023.25,1023.25,0,2,2.00
03/22/2004,05:15,1023.50,1023.50,1023.25,1023.25,6,5,11.00
03/22/2004,05:17,1023.25,1023.25,1023.25,1023.25,0,2,2.00
03/22/2004,05:18,1023.50,1023.50,1023.25,1023.25,11,19,30.00
03/22/2004,05:19,1023.25,1023.50,1023.25,1023.25,2,31,33.00
03/22/2004,05:20,1023.25,1023.25,1022.75,1022.75,2,80,82.00
03/22/2004,05:21,1023.00,1023.25,1023.00,1023.25,13,10,23.00
03/22/2004,05:22,1023.25,1023.25,1023.00,1023.25,127,6,133.00
03/22/2004,05:23,1023.25,1023.75,1023.25,1023.75,114,0,114.00
03/22/2004,05:24,1023.75,1024.00,1023.75,1024.00,101,0,101.00
03/22/2004,05:25,1023.75,1024.50,1023.75,1024.50,146,5,151.00
03/22/2004,05:26,1024.50,1024.50,1024.25,1024.25,55,24,79.00
03/22/2004,05:27,1024.25,1024.25,1024.25,1024.25,0,12,12.00
03/22/2004,05:28,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/22/2004,05:29,1024.00,1024.25,1024.00,1024.25,42,1,43.00
03/22/2004,05:30,1024.25,1024.50,1024.25,1024.25,4,18,22.00
03/22/2004,05:31,1024.50,1024.50,1024.25,1024.50,68,2,70.00
03/22/2004,05:32,1024.25,1024.25,1024.25,1024.25,0,20,20.00
03/22/2004,05:33,1024.50,1024.50,1024.00,1024.00,1,18,19.00
03/22/2004,05:34,1024.00,1024.00,1024.00,1024.00,0,3,3.00
03/22/2004,05:35,1024.00,1024.25,1024.00,1024.25,11,19,30.00
03/22/2004,05:36,1024.00,1024.25,1024.00,1024.25,3,1,4.00
03/22/2004,05:37,1024.50,1024.50,1024.25,1024.25,1,32,33.00
03/22/2004,05:38,1024.25,1024.25,1024.25,1024.25,0,5,5.00
03/22/2004,05:39,1024.25,1024.75,1024.25,1024.75,166,11,177.00
03/22/2004,05:40,1024.50,1024.50,1024.00,1024.50,59,142,201.00
03/22/2004,05:41,1024.50,1024.50,1024.25,1024.25,2,86,88.00
03/22/2004,05:42,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/22/2004,05:43,1024.25,1024.25,1024.25,1024.25,0,40,40.00
03/22/2004,05:44,1024.50,1024.50,1024.50,1024.50,5,0,5.00
03/22/2004,05:45,1024.50,1024.50,1024.00,1024.25,36,5,41.00
03/22/2004,05:46,1024.00,1024.50,1024.00,1024.25,57,7,64.00
03/22/2004,05:47,1024.50,1024.50,1024.50,1024.50,18,0,18.00
03/22/2004,05:48,1024.50,1024.50,1024.25,1024.25,6,3,9.00
03/22/2004,05:49,1024.50,1024.50,1024.50,1024.50,2,0,2.00
03/22/2004,05:50,1024.50,1024.75,1024.25,1024.50,122,2,124.00
03/22/2004,05:51,1024.75,1024.75,1024.50,1024.75,69,2,71.00
03/22/2004,05:52,1025.00,1025.25,1025.00,1025.00,41,8,49.00
03/22/2004,05:53,1025.00,1025.00,1025.00,1025.00,0,3,3.00
03/22/2004,05:54,1025.00,1025.00,1024.75,1024.75,0,90,90.00
03/22/2004,05:55,1024.75,1025.00,1024.50,1025.00,12,5,17.00
03/22/2004,05:56,1024.75,1025.00,1024.75,1025.00,9,1,10.00
03/22/2004,05:57,1024.75,1025.00,1024.50,1024.50,1,42,43.00
03/22/2004,05:58,1024.75,1024.75,1024.75,1024.75,36,0,36.00
03/22/2004,05:59,1024.75,1025.00,1024.75,1025.00,111,0,111.00
03/22/2004,06:00,1025.00,1025.50,1025.00,1025.50,160,2,162.00
03/22/2004,06:01,1025.50,1025.75,1025.25,1025.50,103,8,111.00
03/22/2004,06:02,1025.50,1026.00,1025.50,1025.75,90,52,142.00
03/22/2004,06:03,1025.50,1025.75,1025.25,1025.75,39,13,52.00
03/22/2004,06:04,1025.50,1025.50,1025.50,1025.50,0,23,23.00
03/22/2004,06:05,1025.50,1025.75,1025.50,1025.75,21,15,36.00
03/22/2004,06:06,1025.50,1025.50,1025.50,1025.50,0,26,26.00
03/22/2004,06:07,1025.50,1026.00,1025.50,1025.75,98,11,109.00
03/22/2004,06:08,1025.75,1025.75,1025.50,1025.50,0,55,55.00
03/22/2004,06:09,1025.50,1025.50,1025.00,1025.00,0,55,55.00
03/22/2004,06:10,1025.00,1025.25,1025.00,1025.00,1,19,20.00
03/22/2004,06:11,1025.00,1025.00,1024.75,1025.00,3,12,15.00
03/22/2004,06:12,1024.75,1025.00,1024.75,1025.00,8,1,9.00
03/22/2004,06:13,1025.00,1025.00,1025.00,1025.00,11,0,11.00
03/22/2004,06:14,1025.00,1025.00,1024.75,1024.75,1,1,2.00
03/22/2004,06:15,1024.75,1024.75,1024.75,1024.75,0,1,1.00
03/22/2004,06:16,1024.75,1025.00,1024.75,1025.00,2,20,22.00
03/22/2004,06:17,1024.75,1025.00,1024.75,1025.00,15,1,16.00
03/22/2004,06:18,1025.00,1025.00,1024.75,1025.00,7,10,17.00
03/22/2004,06:19,1024.75,1024.75,1024.75,1024.75,0,31,31.00
03/22/2004,06:20,1025.00,1025.00,1024.75,1025.00,9,55,64.00
03/22/2004,06:22,1024.75,1025.00,1024.75,1025.00,93,4,97.00
03/22/2004,06:23,1025.25,1025.25,1025.00,1025.00,1,77,78.00
03/22/2004,06:24,1025.00,1025.00,1024.75,1024.75,0,91,91.00
03/22/2004,06:25,1025.00,1025.00,1024.50,1024.50,11,108,119.00
03/22/2004,06:26,1024.25,1024.50,1024.25,1024.50,76,255,331.00
03/22/2004,06:27,1024.75,1024.75,1024.75,1024.75,45,0,45.00
03/22/2004,06:28,1025.00,1025.00,1024.75,1024.75,22,16,38.00
03/22/2004,06:29,1024.75,1024.75,1024.25,1024.25,0,311,311.00
03/22/2004,06:30,1024.25,1024.50,1024.00,1024.50,156,387,543.00
03/22/2004,06:31,1024.75,1025.25,1024.75,1025.00,24,25,49.00
03/22/2004,06:32,1025.00,1025.00,1025.00,1025.00,0,2,2.00
03/22/2004,06:33,1024.75,1024.75,1024.25,1024.25,10,262,272.00
03/22/2004,06:34,1024.50,1024.50,1024.50,1024.50,48,0,48.00
03/22/2004,06:35,1024.50,1024.50,1023.75,1023.75,1,318,319.00
03/22/2004,06:36,1024.00,1024.25,1023.75,1024.25,91,2,93.00
03/22/2004,06:37,1024.25,1024.50,1024.25,1024.50,298,0,298.00
03/22/2004,06:38,1024.50,1024.50,1024.25,1024.50,95,8,103.00
03/22/2004,06:39,1024.50,1024.50,1024.25,1024.50,149,103,252.00
03/22/2004,06:40,1024.50,1024.50,1024.25,1024.25,23,31,54.00
03/22/2004,06:41,1024.25,1024.25,1024.25,1024.25,0,20,20.00
03/22/2004,06:42,1024.50,1024.50,1024.50,1024.50,125,0,125.00
03/22/2004,06:43,1024.50,1024.75,1024.50,1024.50,11,51,62.00
03/22/2004,06:44,1024.50,1024.75,1024.25,1024.25,50,51,101.00
03/22/2004,06:45,1024.25,1024.25,1024.00,1024.00,20,207,227.00
03/22/2004,06:46,1024.00,1024.25,1023.75,1024.00,17,154,171.00
03/22/2004,06:47,1023.75,1024.00,1023.75,1024.00,110,2,112.00
03/22/2004,06:48,1024.00,1024.00,1023.75,1024.00,188,101,289.00
03/22/2004,06:49,1024.00,1024.00,1023.50,1024.00,45,46,91.00
03/22/2004,06:50,1024.00,1024.25,1023.75,1024.00,86,82,168.00
03/22/2004,06:51,1024.00,1024.00,1024.00,1024.00,0,27,27.00
03/22/2004,06:52,1024.00,1024.00,1023.75,1023.75,61,370,431.00
03/22/2004,06:53,1023.75,1024.00,1023.50,1023.50,48,108,156.00
03/22/2004,06:54,1023.75,1024.00,1023.50,1024.00,14,1,15.00
03/22/2004,06:55,1024.00,1024.25,1023.75,1024.00,102,59,161.00
03/22/2004,06:56,1024.00,1024.00,1023.75,1024.00,21,11,32.00
03/22/2004,06:57,1024.00,1024.00,1023.75,1023.75,1,48,49.00
03/22/2004,06:58,1023.75,1023.75,1023.50,1023.75,1,39,40.00
03/22/2004,06:59,1023.75,1023.75,1023.50,1023.50,47,18,65.00
03/22/2004,07:00,1023.50,1023.75,1023.50,1023.50,3,104,107.00
03/22/2004,07:01,1023.50,1023.50,1023.25,1023.50,33,38,71.00
03/22/2004,07:02,1023.25,1023.50,1023.25,1023.50,1,76,77.00
03/22/2004,07:03,1023.50,1023.50,1023.50,1023.50,108,0,108.00
03/22/2004,07:04,1023.50,1023.50,1023.25,1023.50,29,68,97.00
03/22/2004,07:05,1023.50,1023.50,1023.25,1023.50,39,2,41.00
03/22/2004,07:06,1023.25,1023.75,1023.25,1023.25,34,13,47.00
03/22/2004,07:07,1023.50,1023.75,1023.25,1023.50,58,17,75.00
03/22/2004,07:08,1023.75,1023.75,1023.75,1023.75,9,0,9.00
03/22/2004,07:09,1023.75,1024.00,1023.75,1024.00,198,7,205.00
03/22/2004,07:10,1024.25,1024.25,1023.75,1024.00,9,211,220.00
03/22/2004,07:11,1024.00,1024.00,1023.75,1023.75,72,6,78.00
03/22/2004,07:12,1023.75,1024.00,1023.75,1023.75,54,14,68.00
03/22/2004,07:13,1023.75,1023.75,1023.75,1023.75,0,68,68.00
03/22/2004,07:14,1023.75,1023.75,1023.50,1023.50,11,146,157.00
03/22/2004,07:15,1023.50,1023.75,1023.25,1023.75,32,19,51.00
03/22/2004,07:16,1023.75,1024.00,1023.50,1023.75,150,26,176.00
03/22/2004,07:17,1023.75,1023.75,1023.75,1023.75,28,0,28.00
03/22/2004,07:18,1023.75,1023.75,1023.75,1023.75,26,0,26.00
03/22/2004,07:19,1024.00,1024.00,1024.00,1024.00,66,0,66.00
03/22/2004,07:20,1024.25,1024.25,1024.00,1024.00,53,37,90.00
03/22/2004,07:21,1024.00,1024.25,1024.00,1024.25,6,13,19.00
03/22/2004,07:22,1024.00,1024.25,1024.00,1024.25,3,100,103.00
03/22/2004,07:23,1024.25,1024.25,1024.00,1024.25,74,2,76.00
03/22/2004,07:24,1024.25,1024.25,1024.00,1024.25,16,14,30.00
03/22/2004,07:25,1024.00,1024.25,1024.00,1024.25,11,7,18.00
03/22/2004,07:26,1024.25,1024.25,1024.00,1024.00,15,58,73.00
03/22/2004,07:27,1024.00,1024.50,1024.00,1024.50,80,11,91.00
03/22/2004,07:28,1024.50,1025.00,1024.50,1024.75,223,331,554.00
03/22/2004,07:29,1024.75,1024.75,1024.50,1024.75,9,50,59.00
03/22/2004,07:30,1024.50,1024.75,1024.50,1024.75,2,6,8.00
03/22/2004,07:31,1024.75,1024.75,1024.50,1024.50,206,5,211.00
03/22/2004,07:32,1024.75,1025.25,1024.75,1025.00,287,42,329.00
03/22/2004,07:33,1025.00,1025.25,1025.00,1025.00,12,26,38.00
03/22/2004,07:34,1025.00,1025.00,1024.75,1024.75,1,37,38.00
03/22/2004,07:35,1025.00,1025.00,1024.75,1025.00,288,8,296.00
03/22/2004,07:36,1025.00,1025.00,1025.00,1025.00,35,0,35.00
03/22/2004,07:37,1025.00,1025.00,1024.75,1024.75,3,5,8.00
03/22/2004,07:38,1025.00,1025.00,1025.00,1025.00,9,0,9.00
03/22/2004,07:39,1024.75,1025.25,1024.75,1025.00,123,4,127.00
03/22/2004,07:40,1025.00,1025.25,1025.00,1025.25,8,4,12.00
03/22/2004,07:41,1025.00,1025.25,1025.00,1025.25,187,25,212.00
03/22/2004,07:42,1025.00,1025.25,1025.00,1025.25,28,14,42.00
03/22/2004,07:43,1025.25,1025.25,1025.00,1025.25,3,3,6.00
03/22/2004,07:44,1025.25,1025.25,1025.00,1025.00,12,4,16.00
03/22/2004,07:45,1025.00,1025.00,1025.00,1025.00,0,130,130.00
03/22/2004,07:46,1025.00,1025.00,1024.75,1024.75,2,55,57.00
03/22/2004,07:47,1025.00,1025.00,1024.75,1024.75,4,3,7.00
03/22/2004,07:48,1024.75,1025.00,1024.75,1025.00,98,10,108.00
03/22/2004,07:49,1025.00,1025.00,1025.00,1025.00,34,0,34.00
03/22/2004,07:50,1025.00,1025.25,1025.00,1025.25,82,0,82.00
03/22/2004,07:51,1025.25,1025.50,1025.25,1025.50,58,5,63.00
03/22/2004,07:52,1025.50,1025.50,1025.25,1025.25,10,18,28.00
03/22/2004,07:53,1025.50,1025.50,1025.25,1025.25,4,2,6.00
03/22/2004,07:54,1025.50,1025.50,1025.50,1025.50,31,0,31.00
03/22/2004,07:55,1025.50,1025.50,1025.25,1025.50,27,22,49.00
03/22/2004,07:56,1025.25,1025.75,1025.25,1025.50,65,228,293.00
03/22/2004,07:57,1025.50,1025.75,1025.50,1025.50,2,57,59.00
03/22/2004,07:58,1025.50,1025.75,1025.50,1025.75,3,21,24.00
03/22/2004,07:59,1025.75,1025.75,1025.50,1025.75,112,25,137.00
03/22/2004,08:00,1025.75,1025.75,1025.75,1025.75,15,0,15.00
03/22/2004,08:01,1025.75,1025.75,1025.50,1025.50,1,51,52.00
03/22/2004,08:02,1025.50,1026.00,1025.50,1026.00,185,21,206.00
03/22/2004,08:03,1025.75,1026.00,1025.75,1025.75,2,13,15.00
03/22/2004,08:04,1025.75,1026.00,1025.75,1026.00,65,17,82.00
03/22/2004,08:05,1026.00,1026.25,1026.00,1026.00,226,124,350.00
03/22/2004,08:06,1026.00,1026.00,1025.75,1026.00,24,17,41.00
03/22/2004,08:07,1026.00,1026.00,1025.75,1026.00,53,35,88.00
03/22/2004,08:08,1026.00,1026.00,1025.75,1026.00,12,21,33.00
03/22/2004,08:09,1025.75,1025.75,1025.00,1025.00,137,720,857.00
03/22/2004,08:10,1025.00,1025.25,1025.00,1025.00,16,203,219.00
03/22/2004,08:11,1025.00,1025.25,1025.00,1025.25,11,4,15.00
03/22/2004,08:12,1025.25,1025.25,1025.00,1025.00,14,21,35.00
03/22/2004,08:13,1025.00,1025.25,1024.50,1024.75,27,451,478.00
03/22/2004,08:14,1024.75,1024.75,1024.50,1024.75,141,7,148.00
03/22/2004,08:15,1024.75,1024.75,1024.50,1024.50,23,10,33.00
03/22/2004,08:16,1024.75,1024.75,1024.50,1024.75,144,9,153.00
03/22/2004,08:17,1024.50,1024.75,1024.50,1024.75,56,6,62.00
03/22/2004,08:18,1024.75,1025.00,1024.50,1025.00,44,2,46.00
03/22/2004,08:19,1025.00,1025.25,1024.75,1025.00,165,183,348.00
03/22/2004,08:20,1025.00,1025.00,1025.00,1025.00,55,0,55.00
03/22/2004,08:21,1025.00,1025.25,1024.75,1025.00,69,2,71.00
03/22/2004,08:22,1025.25,1025.25,1025.00,1025.00,30,138,168.00
03/22/2004,08:23,1025.25,1025.50,1025.00,1025.25,153,63,216.00
03/22/2004,08:24,1025.50,1025.75,1025.50,1025.75,787,79,866.00
03/22/2004,08:25,1025.50,1026.00,1025.50,1025.75,144,84,228.00
03/22/2004,08:26,1025.50,1026.00,1025.50,1026.00,299,76,375.00
03/22/2004,08:27,1026.00,1026.25,1025.75,1025.75,60,287,347.00
03/22/2004,08:28,1025.75,1026.00,1025.50,1025.75,36,261,297.00
03/22/2004,08:29,1025.75,1026.25,1025.50,1026.00,418,84,502.00
03/22/2004,08:30,1026.25,1027.25,1026.25,1027.00,2378,1522,3900.00
03/22/2004,08:31,1027.00,1027.25,1026.00,1026.00,1902,3628,5530.00
03/22/2004,08:32,1026.00,1026.50,1025.75,1026.00,1580,2544,4124.00
03/22/2004,08:33,1026.25,1026.25,1025.50,1025.50,973,1368,2341.00
03/22/2004,08:34,1025.50,1026.00,1025.25,1026.00,1606,2405,4011.00
03/22/2004,08:35,1025.75,1026.00,1025.25,1025.50,856,1468,2324.00
03/22/2004,08:36,1025.25,1026.00,1025.25,1025.50,1601,1806,3407.00
03/22/2004,08:37,1025.50,1025.75,1025.00,1025.50,1298,2242,3540.00
03/22/2004,08:38,1025.25,1026.00,1025.25,1026.00,1088,1011,2099.00
03/22/2004,08:39,1025.75,1026.50,1025.50,1026.50,1740,980,2720.00
03/22/2004,08:40,1026.50,1027.25,1026.50,1026.75,2971,1536,4507.00
03/22/2004,08:41,1026.75,1027.25,1026.75,1027.25,1033,1078,2111.00
03/22/2004,08:42,1027.00,1027.00,1025.50,1025.50,925,6015,6940.00
03/22/2004,08:43,1025.50,1025.75,1024.50,1024.75,1175,4222,5397.00
03/22/2004,08:44,1025.00,1025.00,1024.00,1024.25,2304,3732,6036.00
03/22/2004,08:45,1024.50,1024.75,1023.50,1023.75,2287,3717,6004.00
03/22/2004,08:46,1023.75,1024.75,1023.50,1024.50,2505,1342,3847.00
03/22/2004,08:47,1024.50,1025.00,1024.25,1024.75,520,712,1232.00
03/22/2004,08:48,1024.75,1025.50,1024.50,1025.25,1884,1137,3021.00
03/22/2004,08:49,1025.25,1025.25,1025.00,1025.25,825,116,941.00
03/22/2004,08:50,1025.25,1025.50,1024.75,1024.75,355,1284,1639.00
03/22/2004,08:51,1024.75,1025.00,1024.00,1024.50,1872,2291,4163.00
03/22/2004,08:52,1024.25,1024.50,1023.75,1024.00,238,2105,2343.00
03/22/2004,08:53,1023.75,1024.50,1023.50,1023.50,1105,1461,2566.00
03/22/2004,08:54,1023.50,1023.75,1023.25,1023.75,1981,3640,5621.00
03/22/2004,08:55,1023.75,1024.00,1023.00,1023.50,1358,2909,4267.00
03/22/2004,08:56,1023.25,1023.50,1022.50,1022.75,1265,3859,5124.00
03/22/2004,08:57,1022.75,1022.75,1021.00,1021.50,2617,5979,8596.00
03/22/2004,08:58,1021.25,1021.75,1021.00,1021.25,1337,1440,2777.00
03/22/2004,08:59,1021.25,1021.50,1020.50,1021.00,2830,3176,6006.00
03/22/2004,09:00,1020.75,1021.25,1020.50,1021.00,918,2067,2985.00
03/22/2004,09:01,1021.00,1021.00,1020.00,1020.25,2930,5465,8395.00
03/22/2004,09:02,1020.25,1021.00,1019.50,1021.00,4075,3064,7139.00
03/22/2004,09:03,1020.75,1021.25,1020.50,1020.75,2255,3354,5609.00
03/22/2004,09:04,1021.00,1021.50,1020.75,1021.25,1905,840,2745.00
03/22/2004,09:05,1021.25,1022.00,1021.25,1021.75,1931,806,2737.00
03/22/2004,09:06,1021.75,1021.75,1020.75,1021.25,1269,1835,3104.00
03/22/2004,09:07,1021.00,1021.25,1020.00,1020.25,1326,2247,3573.00
03/22/2004,09:08,1020.50,1020.75,1019.75,1020.50,1661,2321,3982.00
03/22/2004,09:09,1020.50,1021.00,1020.25,1021.00,1077,619,1696.00
03/22/2004,09:10,1021.00,1021.00,1020.25,1021.00,1069,874,1943.00
03/22/2004,09:11,1021.00,1021.25,1020.50,1021.25,2207,708,2915.00
03/22/2004,09:12,1021.25,1021.50,1020.50,1020.75,1116,1448,2564.00
03/22/2004,09:13,1020.75,1021.00,1020.00,1020.25,1368,2064,3432.00
03/22/2004,09:14,1020.25,1020.75,1020.25,1020.50,258,296,554.00
03/22/2004,09:15,1020.50,1020.75,1020.00,1020.25,779,764,1543.00
03/22/2004,09:16,1020.25,1020.50,1018.50,1018.75,1845,6343,8188.00
03/22/2004,09:17,1018.75,1019.25,1017.75,1018.00,1702,5160,6862.00
03/22/2004,09:18,1017.75,1018.25,1017.50,1017.75,2940,2758,5698.00
03/22/2004,09:19,1017.75,1017.75,1016.50,1017.25,3370,4972,8342.00
03/22/2004,09:20,1017.25,1017.75,1016.75,1017.25,1770,2435,4205.00
03/22/2004,09:21,1017.25,1018.00,1017.25,1017.75,1958,1549,3507.00
03/22/2004,09:22,1017.75,1018.25,1017.50,1018.25,1918,1396,3314.00
03/22/2004,09:23,1018.00,1018.75,1018.00,1018.25,3175,1288,4463.00
03/22/2004,09:24,1018.25,1019.50,1018.25,1019.50,4230,1047,5277.00
03/22/2004,09:25,1019.25,1019.50,1018.75,1019.00,1163,1183,2346.00
03/22/2004,09:26,1019.25,1019.50,1018.75,1018.75,901,911,1812.00
03/22/2004,09:27,1018.75,1019.00,1018.75,1018.75,877,1140,2017.00
03/22/2004,09:28,1018.75,1019.00,1018.00,1019.00,1336,2172,3508.00
03/22/2004,09:29,1018.75,1019.25,1018.50,1018.75,976,871,1847.00
03/22/2004,09:30,1018.75,1019.00,1018.50,1018.50,284,474,758.00
03/22/2004,09:31,1018.50,1018.75,1017.75,1018.25,1779,2935,4714.00
03/22/2004,09:32,1018.00,1018.75,1017.50,1018.25,1995,2747,4742.00
03/22/2004,09:33,1018.50,1019.25,1018.25,1019.25,1645,782,2427.00
03/22/2004,09:34,1019.25,1020.25,1019.00,1020.25,4269,414,4683.00
03/22/2004,09:35,1020.25,1020.25,1019.50,1019.75,1182,941,2123.00
03/22/2004,09:36,1019.75,1020.25,1019.50,1020.00,1266,1181,2447.00
03/22/2004,09:37,1020.00,1020.25,1019.75,1020.00,597,873,1470.00
03/22/2004,09:38,1020.25,1020.50,1020.00,1020.50,2646,609,3255.00
03/22/2004,09:39,1020.25,1020.50,1020.00,1020.00,949,945,1894.00
03/22/2004,09:40,1020.25,1021.00,1020.00,1020.75,2450,1225,3675.00
03/22/2004,09:41,1020.50,1020.75,1020.50,1020.75,222,80,302.00
03/22/2004,09:42,1020.75,1020.75,1019.75,1020.25,1339,3031,4370.00
03/22/2004,09:43,1020.25,1020.50,1019.50,1020.00,1337,1709,3046.00
03/22/2004,09:44,1020.00,1020.25,1020.00,1020.00,411,566,977.00
03/22/2004,09:45,1020.00,1020.50,1020.00,1020.25,574,355,929.00
03/22/2004,09:46,1020.25,1020.25,1019.75,1020.00,53,388,441.00
03/22/2004,09:47,1020.00,1020.25,1019.50,1020.00,1635,1059,2694.00
03/22/2004,09:48,1019.75,1020.00,1019.25,1019.25,965,2603,3568.00
03/22/2004,09:49,1019.50,1019.75,1019.00,1019.00,650,655,1305.00
03/22/2004,09:50,1019.25,1019.75,1019.00,1019.50,568,418,986.00
03/22/2004,09:51,1019.25,1019.50,1019.00,1019.00,233,1275,1508.00
03/22/2004,09:52,1019.00,1019.00,1018.50,1018.50,3037,3025,6062.00
03/22/2004,09:53,1018.75,1019.50,1018.25,1019.50,2722,1656,4378.00
03/22/2004,09:54,1019.50,1019.75,1019.25,1019.50,1123,565,1688.00
03/22/2004,09:55,1019.50,1020.75,1019.25,1020.25,3084,631,3715.00
03/22/2004,09:56,1020.25,1020.75,1020.00,1020.25,1233,711,1944.00
03/22/2004,09:57,1020.50,1021.00,1020.25,1021.00,2053,1040,3093.00
03/22/2004,09:58,1020.75,1021.75,1020.75,1021.25,2891,2204,5095.00
03/22/2004,09:59,1021.25,1022.25,1021.00,1021.75,3845,2330,6175.00
03/22/2004,10:00,1021.50,1022.00,1021.50,1021.75,1211,608,1819.00
03/22/2004,10:01,1021.75,1022.25,1021.25,1022.00,1822,986,2808.00
03/22/2004,10:02,1021.75,1022.25,1021.50,1021.75,1272,2116,3388.00
03/22/2004,10:03,1022.00,1022.50,1021.50,1021.50,1600,1478,3078.00
03/22/2004,10:04,1021.75,1022.00,1021.25,1021.75,928,713,1641.00
03/22/2004,10:05,1022.00,1022.25,1021.50,1021.50,851,989,1840.00
03/22/2004,10:06,1021.75,1022.50,1021.50,1022.25,1911,914,2825.00
03/22/2004,10:07,1022.00,1022.25,1021.50,1021.50,934,1350,2284.00
03/22/2004,10:08,1021.50,1022.00,1021.25,1021.75,725,1072,1797.00
03/22/2004,10:09,1022.00,1023.50,1021.75,1023.50,6233,685,6918.00
03/22/2004,10:10,1023.50,1024.00,1023.25,1023.50,2615,2767,5382.00
03/22/2004,10:11,1023.75,1023.75,1023.00,1023.50,1145,957,2102.00
03/22/2004,10:12,1023.50,1023.75,1023.00,1023.00,518,1416,1934.00
03/22/2004,10:13,1023.00,1023.75,1023.00,1023.75,1395,468,1863.00
03/22/2004,10:14,1023.75,1024.00,1023.00,1023.25,541,1095,1636.00
03/22/2004,10:15,1023.25,1023.25,1022.50,1022.50,242,1240,1482.00
03/22/2004,10:16,1022.75,1023.00,1022.50,1022.75,689,391,1080.00
03/22/2004,10:17,1023.00,1023.00,1022.50,1023.00,309,583,892.00
03/22/2004,10:18,1022.75,1023.00,1022.50,1022.75,31,427,458.00
03/22/2004,10:19,1022.75,1022.75,1022.50,1022.50,792,59,851.00
03/22/2004,10:20,1022.75,1022.75,1021.75,1022.50,987,2438,3425.00
03/22/2004,10:21,1022.25,1022.75,1021.75,1022.25,771,1283,2054.00
03/22/2004,10:22,1022.00,1022.25,1021.75,1022.00,243,695,938.00
03/22/2004,10:23,1022.00,1022.50,1022.00,1022.50,890,409,1299.00
03/22/2004,10:24,1022.50,1023.00,1022.25,1023.00,1556,111,1667.00
03/22/2004,10:25,1023.00,1023.00,1022.50,1022.75,591,471,1062.00
03/22/2004,10:26,1022.75,1023.25,1022.75,1023.25,551,219,770.00
03/22/2004,10:27,1023.25,1023.50,1022.75,1023.00,2159,1109,3268.00
03/22/2004,10:28,1023.00,1023.50,1023.00,1023.50,296,66,362.00
03/22/2004,10:29,1023.25,1023.75,1023.00,1023.50,882,723,1605.00
03/22/2004,10:30,1023.50,1024.25,1023.25,1024.00,2188,412,2600.00
03/22/2004,10:31,1024.00,1024.25,1023.50,1024.25,1377,427,1804.00
03/22/2004,10:32,1024.00,1025.00,1024.00,1024.75,3922,1732,5654.00
03/22/2004,10:33,1024.75,1024.75,1024.25,1024.25,1948,594,2542.00
03/22/2004,10:34,1024.25,1024.50,1023.75,1024.00,813,1708,2521.00
03/22/2004,10:35,1023.75,1024.25,1023.25,1023.25,677,1980,2657.00
03/22/2004,10:36,1023.50,1023.50,1023.00,1023.00,1091,715,1806.00
03/22/2004,10:37,1023.25,1023.50,1023.00,1023.25,939,269,1208.00
03/22/2004,10:38,1023.00,1023.25,1022.75,1023.00,251,1644,1895.00
03/22/2004,10:39,1022.75,1023.00,1021.75,1022.00,518,2699,3217.00
03/22/2004,10:40,1022.00,1022.50,1022.00,1022.00,1321,724,2045.00
03/22/2004,10:41,1022.00,1022.25,1021.75,1022.25,237,1396,1633.00
03/22/2004,10:42,1022.00,1022.25,1021.50,1021.50,160,1652,1812.00
03/22/2004,10:43,1021.50,1021.75,1020.50,1020.75,1813,4860,6673.00
03/22/2004,10:44,1020.75,1021.25,1020.50,1021.00,854,644,1498.00
03/22/2004,10:45,1021.00,1021.50,1020.75,1021.50,1836,253,2089.00
03/22/2004,10:46,1021.75,1022.00,1021.25,1021.25,1213,2437,3650.00
03/22/2004,10:47,1021.25,1021.75,1021.00,1021.50,994,994,1988.00
03/22/2004,10:48,1021.50,1022.00,1021.25,1021.75,608,137,745.00
03/22/2004,10:49,1021.50,1021.75,1021.25,1021.25,5,391,396.00
03/22/2004,10:50,1021.50,1022.00,1021.25,1022.00,554,280,834.00
03/22/2004,10:51,1021.75,1021.75,1021.25,1021.25,433,1219,1652.00
03/22/2004,10:52,1021.25,1021.75,1021.25,1021.50,1053,265,1318.00
03/22/2004,10:53,1021.25,1021.50,1021.25,1021.50,185,18,203.00
03/22/2004,10:54,1021.50,1021.75,1021.25,1021.75,137,104,241.00
03/22/2004,10:55,1021.50,1021.75,1021.25,1021.50,106,158,264.00
03/22/2004,10:56,1021.75,1022.00,1021.50,1021.75,310,245,555.00
03/22/2004,10:57,1021.75,1022.00,1021.50,1022.00,480,75,555.00
03/22/2004,10:58,1022.00,1022.25,1022.00,1022.00,641,35,676.00
03/22/2004,10:59,1022.00,1022.25,1022.00,1022.25,539,37,576.00
03/22/2004,11:00,1022.25,1022.50,1021.75,1021.75,449,1185,1634.00
03/22/2004,11:01,1021.75,1022.00,1021.50,1021.50,47,488,535.00
03/22/2004,11:02,1021.75,1021.75,1021.25,1021.25,246,789,1035.00
03/22/2004,11:03,1021.25,1021.50,1021.00,1021.25,233,573,806.00
03/22/2004,11:04,1021.00,1021.25,1021.00,1021.25,163,51,214.00
03/22/2004,11:05,1021.25,1021.25,1020.50,1021.00,276,1200,1476.00
03/22/2004,11:06,1021.00,1021.25,1020.75,1020.75,215,748,963.00
03/22/2004,11:07,1021.00,1021.00,1020.50,1021.00,170,422,592.00
03/22/2004,11:08,1021.00,1021.00,1020.75,1021.00,89,7,96.00
03/22/2004,11:09,1020.75,1021.00,1020.50,1020.75,93,575,668.00
03/22/2004,11:10,1021.00,1021.00,1020.00,1020.50,198,2187,2385.00
03/22/2004,11:11,1020.25,1021.00,1020.00,1020.75,1147,712,1859.00
03/22/2004,11:12,1020.50,1021.50,1020.50,1021.50,887,175,1062.00
03/22/2004,11:13,1021.25,1021.50,1020.50,1020.75,556,919,1475.00
03/22/2004,11:14,1020.50,1021.00,1020.25,1020.25,125,1070,1195.00
03/22/2004,11:15,1020.25,1020.50,1020.00,1020.25,789,1222,2011.00
03/22/2004,11:16,1020.25,1020.75,1019.25,1019.50,642,2451,3093.00
03/22/2004,11:17,1019.25,1019.50,1018.75,1019.50,1712,2056,3768.00
03/22/2004,11:18,1019.25,1020.00,1019.00,1019.75,789,423,1212.00
03/22/2004,11:19,1020.00,1020.50,1019.75,1020.50,1238,332,1570.00
03/22/2004,11:20,1020.75,1020.75,1020.25,1020.75,477,126,603.00
03/22/2004,11:21,1020.75,1020.75,1020.50,1020.50,127,414,541.00
03/22/2004,11:22,1020.50,1020.50,1020.00,1020.25,205,547,752.00
03/22/2004,11:23,1020.25,1020.50,1020.00,1020.50,229,173,402.00
03/22/2004,11:24,1020.25,1020.50,1020.00,1020.00,11,160,171.00
03/22/2004,11:25,1020.25,1020.50,1020.00,1020.25,415,246,661.00
03/22/2004,11:26,1020.25,1020.25,1020.00,1020.25,143,87,230.00
03/22/2004,11:27,1020.25,1020.25,1020.00,1020.25,368,135,503.00
03/22/2004,11:28,1020.25,1020.50,1020.25,1020.50,270,0,270.00
03/22/2004,11:29,1020.50,1020.75,1020.25,1020.50,429,223,652.00
03/22/2004,11:30,1020.50,1020.50,1020.00,1020.50,121,187,308.00
03/22/2004,11:31,1020.50,1020.50,1020.25,1020.50,80,30,110.00
03/22/2004,11:32,1020.50,1020.75,1020.25,1020.75,97,11,108.00
03/22/2004,11:33,1020.50,1020.75,1020.50,1020.75,357,21,378.00
03/22/2004,11:34,1020.50,1020.75,1020.25,1020.50,93,415,508.00
03/22/2004,11:35,1020.50,1021.00,1020.25,1021.00,642,38,680.00
03/22/2004,11:36,1021.00,1021.25,1020.75,1020.75,625,296,921.00
03/22/2004,11:37,1020.75,1021.25,1020.75,1021.25,199,139,338.00
03/22/2004,11:38,1021.25,1021.25,1020.75,1020.75,14,165,179.00
03/22/2004,11:39,1020.75,1021.00,1020.50,1020.75,26,227,253.00
03/22/2004,11:40,1020.75,1020.75,1020.50,1020.75,89,71,160.00
03/22/2004,11:41,1020.50,1020.75,1020.50,1020.50,60,60,120.00
03/22/2004,11:42,1020.75,1020.75,1020.25,1020.50,116,141,257.00
03/22/2004,11:43,1020.50,1020.50,1020.25,1020.25,84,116,200.00
03/22/2004,11:44,1020.25,1020.25,1019.75,1020.00,348,873,1221.00
03/22/2004,11:45,1020.00,1020.50,1020.00,1020.25,467,136,603.00
03/22/2004,11:46,1020.25,1020.50,1020.25,1020.25,43,301,344.00
03/22/2004,11:47,1020.25,1020.50,1020.25,1020.25,324,7,331.00
03/22/2004,11:48,1020.50,1020.75,1020.25,1020.50,282,277,559.00
03/22/2004,11:49,1020.50,1020.50,1020.25,1020.50,85,31,116.00
03/22/2004,11:50,1020.25,1020.50,1020.00,1020.25,91,229,320.00
03/22/2004,11:51,1020.25,1020.25,1019.75,1020.25,124,491,615.00
03/22/2004,11:52,1020.25,1020.25,1019.75,1020.00,257,139,396.00
03/22/2004,11:53,1020.00,1020.25,1019.75,1020.00,232,61,293.00
03/22/2004,11:54,1020.25,1021.00,1020.25,1020.75,856,122,978.00
03/22/2004,11:55,1020.75,1021.25,1020.75,1021.25,381,200,581.00
03/22/2004,11:56,1021.25,1021.50,1021.00,1021.25,660,44,704.00
03/22/2004,11:57,1021.50,1021.75,1021.25,1021.75,1057,8,1065.00
03/22/2004,11:58,1021.75,1022.00,1021.50,1021.75,483,37,520.00
03/22/2004,11:59,1022.00,1022.00,1021.50,1021.75,203,466,669.00
03/22/2004,12:00,1021.50,1021.75,1021.25,1021.50,352,941,1293.00
03/22/2004,12:01,1021.25,1021.50,1021.00,1021.50,432,608,1040.00
03/22/2004,12:02,1021.50,1021.50,1021.00,1021.25,128,154,282.00
03/22/2004,12:03,1021.00,1021.25,1021.00,1021.25,189,62,251.00
03/22/2004,12:04,1021.00,1021.00,1020.75,1020.75,142,142,284.00
03/22/2004,12:05,1020.75,1021.00,1020.75,1020.75,109,23,132.00
03/22/2004,12:06,1020.75,1021.00,1020.25,1020.25,189,660,849.00
03/22/2004,12:07,1020.25,1020.50,1019.75,1020.00,253,1130,1383.00
03/22/2004,12:08,1019.75,1020.25,1019.25,1019.25,736,1416,2152.00
03/22/2004,12:09,1019.25,1020.00,1019.25,1020.00,472,231,703.00
03/22/2004,12:10,1019.75,1020.75,1019.75,1020.50,971,265,1236.00
03/22/2004,12:11,1020.50,1021.00,1020.25,1020.50,385,209,594.00
03/22/2004,12:12,1020.50,1020.50,1020.25,1020.25,0,52,52.00
03/22/2004,12:13,1020.50,1020.50,1019.50,1019.75,68,764,832.00
03/22/2004,12:14,1019.75,1020.00,1019.00,1019.75,507,894,1401.00
03/22/2004,12:15,1019.75,1020.00,1019.50,1019.75,346,188,534.00
03/22/2004,12:16,1019.75,1019.75,1018.50,1019.00,217,1846,2063.00
03/22/2004,12:17,1018.75,1019.25,1018.75,1019.25,597,85,682.00
03/22/2004,12:18,1019.00,1019.25,1018.50,1018.75,772,756,1528.00
03/22/2004,12:19,1018.75,1019.25,1018.50,1019.25,611,121,732.00
03/22/2004,12:20,1019.25,1020.25,1019.25,1019.75,1413,305,1718.00
03/22/2004,12:21,1019.75,1019.75,1019.50,1019.75,73,85,158.00
03/22/2004,12:22,1019.75,1020.00,1019.50,1020.00,226,28,254.00
03/22/2004,12:23,1020.00,1020.25,1019.25,1019.50,307,727,1034.00
03/22/2004,12:24,1019.50,1019.50,1018.50,1018.50,135,1209,1344.00
03/22/2004,12:25,1018.50,1019.00,1018.25,1018.50,785,1021,1806.00
03/22/2004,12:26,1018.50,1019.00,1018.50,1019.00,562,120,682.00
03/22/2004,12:27,1019.00,1019.00,1018.00,1018.25,615,1527,2142.00
03/22/2004,12:28,1018.25,1018.25,1017.50,1017.75,1103,1443,2546.00
03/22/2004,12:29,1017.75,1018.50,1017.75,1018.50,949,282,1231.00
03/22/2004,12:30,1018.50,1019.00,1018.25,1018.75,1001,116,1117.00
03/22/2004,12:31,1019.00,1019.25,1018.50,1018.50,563,493,1056.00
03/22/2004,12:32,1018.50,1018.75,1018.25,1018.50,81,445,526.00
03/22/2004,12:33,1018.50,1019.00,1018.50,1019.00,276,46,322.00
03/22/2004,12:34,1019.00,1019.50,1018.75,1019.50,1578,767,2345.00
03/22/2004,12:35,1019.25,1019.50,1018.75,1019.00,31,387,418.00
03/22/2004,12:36,1018.75,1019.25,1018.50,1019.25,738,263,1001.00
03/22/2004,12:37,1019.25,1019.50,1019.00,1019.50,419,46,465.00
03/22/2004,12:38,1019.50,1020.00,1019.50,1019.75,1452,99,1551.00
03/22/2004,12:39,1019.75,1020.00,1019.25,1019.50,510,538,1048.00
03/22/2004,12:40,1019.25,1019.75,1019.25,1019.50,176,73,249.00
03/22/2004,12:41,1019.75,1019.75,1018.50,1018.75,172,1082,1254.00
03/22/2004,12:42,1018.75,1019.00,1017.75,1017.75,353,1721,2074.00
03/22/2004,12:43,1017.75,1018.50,1017.50,1018.50,475,486,961.00
03/22/2004,12:44,1018.50,1018.50,1018.00,1018.25,361,907,1268.00
03/22/2004,12:45,1018.50,1019.50,1018.25,1019.50,2001,687,2688.00
03/22/2004,12:46,1019.50,1019.75,1019.00,1019.75,592,302,894.00
03/22/2004,12:47,1019.50,1020.25,1019.25,1020.00,1668,524,2192.00
03/22/2004,12:48,1020.00,1020.00,1019.25,1019.25,427,527,954.00
03/22/2004,12:49,1019.50,1019.50,1018.75,1019.00,16,479,495.00
03/22/2004,12:50,1019.00,1019.00,1017.75,1018.50,460,1603,2063.00
03/22/2004,12:51,1018.25,1018.75,1018.00,1018.25,423,450,873.00
03/22/2004,12:52,1018.25,1018.50,1017.75,1017.75,281,1036,1317.00
03/22/2004,12:53,1017.75,1018.75,1017.75,1018.50,795,226,1021.00
03/22/2004,12:54,1018.25,1018.75,1018.25,1018.75,900,348,1248.00
03/22/2004,12:55,1018.75,1019.00,1017.75,1018.00,675,1176,1851.00
03/22/2004,12:56,1018.00,1018.00,1016.50,1017.00,1656,4367,6023.00
03/22/2004,12:57,1017.00,1017.75,1017.00,1017.50,1776,980,2756.00
03/22/2004,12:58,1017.50,1017.50,1017.00,1017.25,677,342,1019.00
03/22/2004,12:59,1017.25,1018.00,1016.75,1018.00,1542,1272,2814.00
03/22/2004,13:00,1018.00,1018.75,1017.50,1017.50,1931,1789,3720.00
03/22/2004,13:01,1017.50,1017.75,1016.75,1017.00,899,1460,2359.00
03/22/2004,13:02,1017.00,1017.50,1017.00,1017.25,464,274,738.00
03/22/2004,13:03,1017.50,1017.50,1016.25,1016.25,179,1596,1775.00
03/22/2004,13:04,1016.50,1016.75,1016.00,1016.50,989,2332,3321.00
03/22/2004,13:05,1016.50,1016.50,1016.25,1016.25,566,281,847.00
03/22/2004,13:06,1016.50,1016.50,1015.75,1016.00,738,1612,2350.00
03/22/2004,13:07,1016.00,1016.25,1015.75,1016.25,1383,263,1646.00
03/22/2004,13:08,1016.25,1016.25,1013.75,1014.00,3172,9454,12626.00
03/22/2004,13:09,1014.00,1014.50,1012.75,1013.25,3247,7013,10260.00
03/22/2004,13:10,1013.00,1013.75,1012.75,1013.25,2666,3012,5678.00
03/22/2004,13:11,1013.25,1015.00,1013.25,1014.50,4259,2304,6563.00
03/22/2004,13:12,1014.50,1014.50,1013.75,1014.00,551,1683,2234.00
03/22/2004,13:13,1014.00,1014.25,1013.25,1013.50,1065,2816,3881.00
03/22/2004,13:14,1013.50,1014.75,1013.50,1014.25,2005,757,2762.00
03/22/2004,13:15,1014.25,1014.50,1014.00,1014.25,272,583,855.00
03/22/2004,13:16,1014.25,1014.25,1013.25,1013.75,569,3289,3858.00
03/22/2004,13:17,1013.75,1014.25,1013.50,1013.75,858,534,1392.00
03/22/2004,13:18,1014.00,1014.75,1013.75,1014.75,1853,242,2095.00
03/22/2004,13:19,1014.50,1015.00,1014.50,1015.00,1144,733,1877.00
03/22/2004,13:20,1014.75,1015.00,1014.50,1014.50,462,636,1098.00
03/22/2004,13:21,1014.75,1015.25,1013.75,1014.75,2503,2183,4686.00
03/22/2004,13:22,1015.00,1015.00,1014.50,1014.50,322,659,981.00
03/22/2004,13:23,1014.50,1015.00,1014.00,1014.50,933,1174,2107.00
03/22/2004,13:24,1014.50,1015.25,1014.00,1015.25,1222,1142,2364.00
03/22/2004,13:25,1015.25,1015.25,1014.00,1014.50,989,2144,3133.00
03/22/2004,13:26,1014.25,1014.50,1013.75,1014.25,582,1321,1903.00
03/22/2004,13:27,1014.25,1014.75,1014.00,1014.75,518,279,797.00
03/22/2004,13:28,1014.50,1014.75,1014.25,1014.75,206,225,431.00
03/22/2004,13:29,1014.50,1014.75,1014.50,1014.50,177,301,478.00
03/22/2004,13:30,1014.50,1014.75,1014.50,1014.50,32,373,405.00
03/22/2004,13:31,1014.50,1015.00,1014.25,1014.75,1214,996,2210.00
03/22/2004,13:32,1014.75,1016.00,1014.75,1015.50,4700,3855,8555.00
03/22/2004,13:33,1015.50,1016.75,1015.25,1016.50,2910,822,3732.00
03/22/2004,13:34,1016.75,1017.25,1016.25,1016.50,2585,2781,5366.00
03/22/2004,13:35,1016.25,1016.75,1016.25,1016.50,1106,884,1990.00
03/22/2004,13:36,1016.50,1016.75,1016.00,1016.25,1186,988,2174.00
03/22/2004,13:37,1016.25,1016.50,1015.75,1015.75,199,869,1068.00
03/22/2004,13:38,1015.75,1016.75,1015.50,1016.50,2879,2001,4880.00
03/22/2004,13:39,1016.50,1017.00,1016.00,1016.75,1125,801,1926.00
03/22/2004,13:40,1016.75,1017.50,1016.50,1017.00,2982,2435,5417.00
03/22/2004,13:41,1017.00,1018.00,1016.75,1017.25,2000,840,2840.00
03/22/2004,13:42,1017.50,1019.25,1017.25,1018.50,3989,944,4933.00
03/22/2004,13:43,1018.50,1019.00,1018.25,1018.75,1507,1108,2615.00
03/22/2004,13:44,1018.75,1019.75,1018.50,1019.25,2528,1850,4378.00
03/22/2004,13:45,1019.00,1019.25,1018.25,1018.25,345,1747,2092.00
03/22/2004,13:46,1018.25,1018.50,1017.50,1017.75,1639,2357,3996.00
03/22/2004,13:47,1017.75,1018.00,1017.50,1017.50,526,536,1062.00
03/22/2004,13:48,1017.50,1018.25,1017.50,1018.25,1182,424,1606.00
03/22/2004,13:49,1018.00,1018.25,1017.75,1018.00,213,563,776.00
03/22/2004,13:50,1018.00,1018.00,1017.25,1017.25,305,810,1115.00
03/22/2004,13:51,1017.50,1017.50,1016.00,1017.00,1206,3449,4655.00
03/22/2004,13:52,1017.00,1017.75,1016.75,1017.50,1603,2055,3658.00
03/22/2004,13:53,1017.50,1017.50,1016.75,1016.75,481,814,1295.00
03/22/2004,13:54,1016.75,1017.00,1016.25,1016.75,1286,2727,4013.00
03/22/2004,13:55,1016.75,1017.00,1016.25,1016.75,558,645,1203.00
03/22/2004,13:56,1016.75,1017.00,1016.50,1016.75,682,365,1047.00
03/22/2004,13:57,1016.75,1017.00,1016.50,1016.75,305,148,453.00
03/22/2004,13:58,1016.75,1016.75,1016.50,1016.75,29,484,513.00
03/22/2004,13:59,1016.50,1016.75,1015.75,1016.25,911,1815,2726.00
03/22/2004,14:00,1016.25,1017.00,1016.00,1016.75,3198,1355,4553.00
03/22/2004,14:01,1016.50,1018.00,1016.50,1017.75,3585,1234,4819.00
03/22/2004,14:02,1017.50,1018.75,1017.50,1018.50,2533,1610,4143.00
03/22/2004,14:03,1018.50,1019.25,1018.25,1018.25,2530,2018,4548.00
03/22/2004,14:04,1018.25,1019.25,1018.25,1019.00,1307,195,1502.00
03/22/2004,14:05,1018.75,1019.25,1018.25,1018.25,1089,1276,2365.00
03/22/2004,14:06,1018.25,1018.50,1017.75,1017.75,2035,1551,3586.00
03/22/2004,14:07,1017.75,1018.00,1017.50,1017.75,699,1035,1734.00
03/22/2004,14:08,1018.00,1018.75,1017.50,1018.75,2576,1282,3858.00
03/22/2004,14:09,1018.75,1019.00,1018.00,1019.00,1696,1133,2829.00
03/22/2004,14:10,1019.00,1019.50,1018.50,1019.00,3034,1495,4529.00
03/22/2004,14:11,1019.00,1019.75,1018.75,1019.75,1259,804,2063.00
03/22/2004,14:12,1019.75,1020.25,1019.25,1019.25,2321,1782,4103.00
03/22/2004,14:13,1019.25,1019.50,1017.50,1018.00,3054,6427,9481.00
03/22/2004,14:14,1018.00,1018.25,1017.75,1018.00,483,1089,1572.00
03/22/2004,14:15,1018.25,1019.00,1018.00,1018.50,991,998,1989.00
03/22/2004,14:16,1018.25,1018.50,1018.00,1018.25,699,324,1023.00
03/22/2004,14:17,1018.25,1018.50,1016.50,1017.00,1153,5140,6293.00
03/22/2004,14:18,1017.00,1017.25,1016.00,1016.50,1399,2191,3590.00
03/22/2004,14:19,1016.25,1016.50,1015.25,1015.75,3776,3743,7519.00
03/22/2004,14:20,1016.00,1016.00,1015.25,1015.50,838,1228,2066.00
03/22/2004,14:21,1015.50,1016.25,1015.50,1016.25,770,550,1320.00
03/22/2004,14:22,1016.25,1017.25,1016.25,1017.25,3674,1436,5110.00
03/22/2004,14:23,1017.25,1017.50,1016.75,1017.50,1353,434,1787.00
03/22/2004,14:24,1017.25,1017.50,1016.75,1017.25,854,772,1626.00
03/22/2004,14:25,1017.25,1017.25,1016.25,1016.25,96,2122,2218.00
03/22/2004,14:26,1016.25,1017.00,1016.25,1016.50,992,444,1436.00
03/22/2004,14:27,1016.75,1016.75,1016.25,1016.25,251,394,645.00
03/22/2004,14:28,1016.25,1017.50,1016.25,1017.25,889,620,1509.00
03/22/2004,14:29,1017.25,1017.75,1017.00,1017.50,918,293,1211.00
03/22/2004,14:30,1017.75,1018.00,1017.25,1017.50,634,764,1398.00
03/22/2004,14:31,1017.25,1017.50,1016.00,1016.00,431,2851,3282.00
03/22/2004,14:32,1016.00,1016.75,1015.75,1016.50,949,2132,3081.00
03/22/2004,14:33,1016.50,1017.50,1016.50,1017.25,1765,533,2298.00
03/22/2004,14:34,1017.25,1017.50,1016.75,1016.75,11,1046,1057.00
03/22/2004,14:35,1016.75,1017.00,1016.50,1016.75,154,142,296.00
03/22/2004,14:36,1016.75,1017.25,1016.50,1017.25,422,135,557.00
03/22/2004,14:37,1017.25,1017.50,1017.00,1017.25,617,162,779.00
03/22/2004,14:38,1017.25,1017.50,1017.00,1017.50,592,277,869.00
03/22/2004,14:39,1017.50,1017.75,1016.75,1017.00,528,1053,1581.00
03/22/2004,14:40,1016.75,1017.25,1016.50,1016.75,625,1413,2038.00
03/22/2004,14:41,1016.75,1017.25,1016.75,1017.00,1044,280,1324.00
03/22/2004,14:42,1017.00,1018.00,1017.00,1017.75,1929,794,2723.00
03/22/2004,14:43,1017.75,1018.00,1017.25,1017.75,867,736,1603.00
03/22/2004,14:44,1018.00,1018.75,1018.00,1018.50,3138,2031,5169.00
03/22/2004,14:45,1018.50,1019.25,1018.25,1018.75,1931,1244,3175.00
03/22/2004,14:46,1018.75,1019.25,1018.50,1019.00,1305,1183,2488.00
03/22/2004,14:47,1018.75,1019.50,1018.25,1018.75,2969,2031,5000.00
03/22/2004,14:48,1019.00,1019.50,1018.75,1019.25,973,1332,2305.00
03/22/2004,14:49,1019.00,1019.50,1019.00,1019.25,650,848,1498.00
03/22/2004,14:50,1019.25,1020.00,1019.00,1019.50,1761,2106,3867.00
03/22/2004,14:51,1019.50,1020.00,1019.25,1019.50,1522,1120,2642.00
03/22/2004,14:52,1019.50,1020.00,1019.50,1019.75,442,661,1103.00
03/22/2004,14:53,1019.75,1020.00,1019.50,1020.00,756,960,1716.00
03/22/2004,14:54,1019.75,1020.25,1019.50,1019.50,891,961,1852.00
03/22/2004,14:55,1019.50,1019.75,1019.00,1019.25,1030,3069,4099.00
03/22/2004,14:56,1019.25,1020.00,1019.25,1019.75,909,1034,1943.00
03/22/2004,14:57,1020.00,1020.25,1019.50,1019.75,2261,1391,3652.00
03/22/2004,14:58,1019.50,1020.25,1019.25,1019.50,1269,1724,2993.00
03/22/2004,14:59,1019.50,1020.00,1018.75,1019.50,2077,2190,4267.00
03/22/2004,15:00,1019.50,1019.50,1018.75,1018.75,2216,2910,5126.00
03/22/2004,15:01,1018.75,1019.00,1018.00,1018.25,1804,3045,4849.00
03/22/2004,15:02,1018.25,1018.50,1017.75,1018.00,1152,3645,4797.00
03/22/2004,15:03,1018.25,1018.25,1017.50,1018.00,1833,1515,3348.00
03/22/2004,15:04,1018.25,1018.25,1018.00,1018.25,512,441,953.00
03/22/2004,15:05,1018.00,1018.25,1018.00,1018.00,329,1022,1351.00
03/22/2004,15:06,1018.00,1018.50,1018.00,1018.25,1171,549,1720.00
03/22/2004,15:07,1018.25,1018.75,1018.00,1018.50,1662,365,2027.00
03/22/2004,15:08,1018.75,1018.75,1018.50,1018.75,1309,139,1448.00
03/22/2004,15:09,1018.75,1019.00,1018.75,1019.00,333,107,440.00
03/22/2004,15:10,1019.00,1019.00,1018.75,1019.00,315,103,418.00
03/22/2004,15:11,1019.00,1019.00,1018.50,1018.75,638,1366,2004.00
03/22/2004,15:12,1018.50,1018.75,1018.25,1018.50,173,494,667.00
03/22/2004,15:13,1018.50,1018.75,1018.00,1018.25,575,1263,1838.00
03/22/2004,15:14,1018.25,1018.75,1018.25,1018.50,724,694,1418.00
03/22/2004,15:15,1018.50,1018.75,1018.25,1018.50,1418,2561,3979.00
03/22/2004,15:16,1018.25,1018.50,1018.25,1018.50,24,17,41.00
03/22/2004,15:31,1018.50,1018.50,1018.00,1018.00,49,129,178.00
03/22/2004,15:32,1018.00,1018.00,1017.75,1017.75,7,125,132.00
03/22/2004,15:33,1017.75,1018.00,1017.50,1018.00,118,6,124.00
03/22/2004,15:34,1017.75,1018.00,1017.75,1017.75,2,10,12.00
03/22/2004,15:35,1017.75,1018.00,1017.50,1017.50,6,131,137.00
03/22/2004,15:36,1017.75,1018.00,1017.75,1017.75,11,15,26.00
03/22/2004,15:37,1017.75,1018.00,1017.75,1017.75,1,48,49.00
03/22/2004,15:38,1017.75,1018.00,1017.75,1018.00,2,20,22.00
03/22/2004,15:39,1017.75,1018.00,1017.75,1018.00,10,19,29.00
03/22/2004,15:40,1017.75,1018.00,1017.75,1018.00,111,6,117.00
03/22/2004,15:41,1018.00,1018.25,1018.00,1018.25,124,0,124.00
03/22/2004,15:42,1018.25,1018.25,1018.25,1018.25,51,0,51.00
03/22/2004,15:43,1018.25,1018.25,1018.25,1018.25,69,0,69.00
03/22/2004,15:44,1018.50,1019.00,1018.50,1018.75,675,47,722.00
03/22/2004,15:45,1018.75,1019.00,1018.75,1019.00,3,54,57.00
03/22/2004,15:46,1018.75,1018.75,1018.50,1018.50,0,165,165.00
03/22/2004,15:47,1018.50,1018.75,1018.50,1018.50,1,30,31.00
03/22/2004,15:48,1018.50,1018.50,1018.25,1018.25,0,207,207.00
03/22/2004,15:50,1018.50,1018.50,1018.25,1018.25,5,1,6.00
03/22/2004,15:51,1018.50,1018.50,1018.50,1018.50,2,0,2.00
03/22/2004,15:52,1018.50,1018.50,1018.25,1018.50,2,50,52.00
03/22/2004,15:53,1018.50,1018.50,1018.50,1018.50,1,0,1.00
03/22/2004,15:54,1018.25,1018.25,1018.25,1018.25,0,2,2.00
03/22/2004,15:57,1018.50,1018.50,1018.50,1018.50,33,0,33.00
03/22/2004,15:58,1018.50,1018.50,1018.25,1018.50,17,1,18.00
03/22/2004,15:59,1018.50,1018.50,1018.50,1018.50,15,0,15.00
03/22/2004,16:00,1018.50,1018.50,1018.50,1018.50,15,0,15.00
03/22/2004,17:01,1018.25,1018.50,1018.25,1018.50,1,25,26.00
03/22/2004,17:02,1018.25,1018.50,1018.25,1018.50,1,1,2.00
03/22/2004,17:05,1018.25,1018.50,1018.25,1018.50,2,5,7.00
03/22/2004,17:06,1018.50,1018.50,1018.25,1018.25,18,10,28.00
03/22/2004,17:07,1018.25,1018.25,1018.00,1018.25,2,12,14.00
03/22/2004,17:08,1018.00,1018.00,1018.00,1018.00,0,12,12.00
03/22/2004,17:09,1018.00,1018.00,1018.00,1018.00,0,10,10.00
03/22/2004,17:10,1018.00,1018.00,1017.75,1017.75,0,7,7.00
03/22/2004,17:11,1018.00,1018.00,1018.00,1018.00,28,0,28.00
03/22/2004,17:12,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/22/2004,17:13,1018.00,1018.00,1018.00,1018.00,10,0,10.00
03/22/2004,17:14,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/22/2004,17:16,1018.25,1018.25,1018.25,1018.25,9,0,9.00
03/22/2004,17:18,1018.00,1018.00,1018.00,1018.00,0,6,6.00
03/22/2004,17:19,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/22/2004,17:22,1017.75,1017.75,1017.75,1017.75,0,1,1.00
03/22/2004,17:24,1017.75,1017.75,1017.75,1017.75,0,5,5.00
03/22/2004,17:27,1018.00,1018.00,1018.00,1018.00,3,0,3.00
03/22/2004,17:29,1018.00,1018.00,1018.00,1018.00,28,0,28.00
03/22/2004,17:30,1018.00,1018.00,1018.00,1018.00,8,0,8.00
03/22/2004,17:32,1018.00,1018.00,1018.00,1018.00,23,0,23.00
03/22/2004,17:35,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/22/2004,17:36,1017.75,1017.75,1017.75,1017.75,0,3,3.00
03/22/2004,17:38,1018.00,1018.00,1018.00,1018.00,3,0,3.00
03/22/2004,17:39,1017.75,1018.00,1017.75,1018.00,7,3,10.00
03/22/2004,17:41,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/22/2004,17:44,1018.00,1018.00,1017.75,1017.75,1,3,4.00
03/22/2004,17:46,1018.00,1018.00,1018.00,1018.00,3,0,3.00
03/22/2004,17:47,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/22/2004,17:48,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/22/2004,17:50,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/22/2004,17:52,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/22/2004,17:53,1018.25,1018.25,1018.00,1018.25,2,30,32.00
03/22/2004,17:54,1018.25,1018.25,1018.25,1018.25,2,0,2.00
03/22/2004,17:55,1018.25,1018.25,1018.25,1018.25,2,0,2.00
03/22/2004,17:56,1018.00,1018.00,1018.00,1018.00,0,15,15.00
03/22/2004,17:57,1018.00,1018.00,1018.00,1018.00,0,15,15.00
03/22/2004,17:58,1018.00,1018.00,1018.00,1018.00,0,4,4.00
03/22/2004,17:59,1018.00,1018.00,1018.00,1018.00,0,20,20.00
03/22/2004,18:00,1018.00,1018.00,1018.00,1018.00,0,2,2.00
03/22/2004,18:01,1018.00,1018.00,1018.00,1018.00,0,2,2.00
03/22/2004,18:02,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/22/2004,18:03,1018.00,1018.00,1017.75,1017.75,0,2,2.00
03/22/2004,18:04,1018.00,1018.00,1018.00,1018.00,5,0,5.00
03/22/2004,18:05,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/22/2004,18:06,1018.00,1018.00,1017.75,1017.75,1,12,13.00
03/22/2004,18:07,1018.00,1018.00,1017.75,1017.75,4,61,65.00
03/22/2004,18:08,1017.75,1017.75,1017.50,1017.50,0,50,50.00
03/22/2004,18:09,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/22/2004,18:11,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/22/2004,18:12,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/22/2004,18:15,1017.50,1017.75,1017.25,1017.50,7,183,190.00
03/22/2004,18:16,1017.25,1017.50,1017.25,1017.25,1,16,17.00
03/22/2004,18:17,1017.25,1017.25,1017.00,1017.00,0,25,25.00
03/22/2004,18:18,1017.25,1017.25,1017.00,1017.25,53,15,68.00
03/22/2004,18:19,1017.25,1017.50,1017.25,1017.50,12,0,12.00
03/22/2004,18:20,1017.50,1017.50,1017.25,1017.25,1,6,7.00
03/22/2004,18:21,1017.25,1017.25,1017.25,1017.25,0,99,99.00
03/22/2004,18:22,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/22/2004,18:23,1017.00,1017.25,1017.00,1017.00,2,2,4.00
03/22/2004,18:25,1017.25,1017.25,1017.25,1017.25,97,0,97.00
03/22/2004,18:26,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/22/2004,18:33,1017.25,1017.25,1017.25,1017.25,15,0,15.00
03/22/2004,18:34,1017.25,1017.25,1017.00,1017.00,10,2,12.00
03/22/2004,18:35,1017.00,1017.00,1017.00,1017.00,0,3,3.00
03/22/2004,18:36,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/22/2004,18:39,1017.25,1017.25,1017.00,1017.00,2,2,4.00
03/22/2004,18:40,1017.00,1017.00,1017.00,1017.00,0,28,28.00
03/22/2004,18:41,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/22/2004,18:42,1017.00,1017.00,1017.00,1017.00,0,3,3.00
03/22/2004,18:43,1017.00,1017.25,1017.00,1017.00,1,47,48.00
03/22/2004,18:45,1016.75,1017.00,1016.75,1017.00,1,4,5.00
03/22/2004,18:47,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/22/2004,18:48,1016.75,1017.00,1016.75,1017.00,1,1,2.00
03/22/2004,18:49,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/22/2004,18:50,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/22/2004,18:51,1017.00,1017.00,1017.00,1017.00,3,0,3.00
03/22/2004,18:52,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/22/2004,18:53,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/22/2004,18:54,1017.25,1017.25,1017.00,1017.00,17,3,20.00
03/22/2004,18:55,1017.00,1017.25,1017.00,1017.00,1,23,24.00
03/22/2004,18:56,1017.25,1017.25,1017.00,1017.00,1,29,30.00
03/22/2004,18:58,1017.25,1017.50,1017.25,1017.50,69,0,69.00
03/22/2004,18:59,1017.25,1017.25,1017.25,1017.25,0,15,15.00
03/22/2004,19:00,1017.50,1017.50,1017.25,1017.25,1,10,11.00
03/22/2004,19:01,1017.50,1017.50,1017.25,1017.25,1,1,2.00
03/22/2004,19:02,1017.25,1017.25,1017.25,1017.25,0,2,2.00
03/22/2004,19:03,1017.50,1017.50,1017.50,1017.50,6,0,6.00
03/22/2004,19:05,1017.50,1017.50,1017.50,1017.50,25,0,25.00
03/22/2004,19:06,1017.50,1017.75,1017.50,1017.75,20,0,20.00
03/22/2004,19:08,1017.50,1017.50,1017.50,1017.50,0,5,5.00
03/22/2004,19:09,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/22/2004,19:10,1017.50,1017.75,1017.50,1017.50,9,27,36.00
03/22/2004,19:11,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/22/2004,19:12,1017.50,1017.50,1017.50,1017.50,0,11,11.00
03/22/2004,19:13,1017.50,1017.50,1017.50,1017.50,0,4,4.00
03/22/2004,19:15,1017.75,1017.75,1017.75,1017.75,49,0,49.00
03/22/2004,19:16,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/22/2004,19:18,1017.75,1017.75,1017.75,1017.75,7,0,7.00
03/22/2004,19:19,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/22/2004,19:20,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/22/2004,19:23,1017.75,1017.75,1017.75,1017.75,3,0,3.00
03/22/2004,19:25,1017.75,1017.75,1017.75,1017.75,5,0,5.00
03/22/2004,19:26,1018.00,1018.00,1017.75,1017.75,1,2,3.00
03/22/2004,19:27,1017.50,1017.50,1017.50,1017.50,0,8,8.00
03/22/2004,19:28,1017.50,1017.50,1017.00,1017.00,0,62,62.00
03/22/2004,19:29,1017.00,1017.00,1016.50,1016.50,0,70,70.00
03/22/2004,19:30,1016.75,1017.00,1016.50,1017.00,19,1,20.00
03/22/2004,19:31,1017.00,1017.00,1017.00,1017.00,8,0,8.00
03/22/2004,19:32,1017.00,1017.00,1016.75,1016.75,3,16,19.00
03/22/2004,19:33,1016.75,1016.75,1016.50,1016.50,0,17,17.00
03/22/2004,19:34,1016.75,1016.75,1016.75,1016.75,2,0,2.00
03/22/2004,19:35,1016.75,1016.75,1016.50,1016.50,12,20,32.00
03/22/2004,19:36,1016.50,1016.50,1016.50,1016.50,0,2,2.00
03/22/2004,19:37,1016.50,1016.50,1016.50,1016.50,0,12,12.00
03/22/2004,19:38,1016.75,1016.75,1016.75,1016.75,3,0,3.00
03/22/2004,19:39,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/22/2004,19:40,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/22/2004,19:41,1016.75,1016.75,1016.50,1016.50,3,14,17.00
03/22/2004,19:42,1016.50,1016.50,1016.25,1016.50,1,21,22.00
03/22/2004,19:43,1016.50,1016.50,1016.50,1016.50,2,0,2.00
03/22/2004,19:45,1016.50,1016.50,1016.50,1016.50,39,0,39.00
03/22/2004,19:50,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/22/2004,19:51,1016.75,1016.75,1016.75,1016.75,5,0,5.00
03/22/2004,19:52,1016.75,1016.75,1016.75,1016.75,29,0,29.00
03/22/2004,19:53,1016.75,1017.00,1016.75,1017.00,52,2,54.00
03/22/2004,19:54,1017.00,1017.25,1017.00,1017.00,6,1,7.00
03/22/2004,19:55,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/22/2004,19:56,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/22/2004,19:57,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/22/2004,19:58,1017.00,1017.00,1017.00,1017.00,0,20,20.00
03/22/2004,19:59,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/22/2004,20:01,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/22/2004,20:02,1017.25,1017.25,1017.25,1017.25,4,0,4.00
03/22/2004,20:07,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/22/2004,20:10,1017.25,1017.25,1017.25,1017.25,10,0,10.00
03/22/2004,20:12,1017.25,1017.25,1017.00,1017.00,5,10,15.00
03/22/2004,20:13,1017.00,1017.25,1017.00,1017.25,42,25,67.00
03/22/2004,20:14,1017.25,1017.25,1017.25,1017.25,9,0,9.00
03/22/2004,20:22,1017.50,1017.50,1017.50,1017.50,14,0,14.00
03/22/2004,20:24,1017.50,1017.50,1017.50,1017.50,4,0,4.00
03/22/2004,20:26,1017.50,1017.75,1017.50,1017.75,4,0,4.00
03/22/2004,20:27,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/22/2004,20:28,1017.75,1017.75,1017.75,1017.75,21,0,21.00
03/22/2004,20:29,1017.75,1018.00,1017.75,1017.75,15,5,20.00
03/22/2004,20:30,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/22/2004,20:31,1017.75,1017.75,1017.75,1017.75,0,1,1.00
03/22/2004,20:32,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/22/2004,20:34,1018.00,1018.00,1018.00,1018.00,25,0,25.00
03/22/2004,20:36,1018.00,1018.00,1018.00,1018.00,20,0,20.00
03/22/2004,20:37,1018.00,1018.00,1017.75,1018.00,8,2,10.00
03/22/2004,20:38,1018.25,1018.25,1018.25,1018.25,12,0,12.00
03/22/2004,20:40,1018.25,1018.50,1018.25,1018.50,74,0,74.00
03/22/2004,20:41,1018.50,1018.50,1018.25,1018.25,5,2,7.00
03/22/2004,20:42,1018.25,1018.50,1018.25,1018.50,4,1,5.00
03/22/2004,20:43,1018.50,1018.50,1018.50,1018.50,2,0,2.00
03/22/2004,20:44,1018.50,1018.50,1018.25,1018.25,2,35,37.00
03/22/2004,20:45,1018.25,1018.25,1018.25,1018.25,0,25,25.00
03/22/2004,20:46,1018.25,1018.25,1018.25,1018.25,0,5,5.00
03/22/2004,20:47,1018.50,1018.50,1018.25,1018.25,20,1,21.00
03/22/2004,20:48,1018.25,1018.25,1018.25,1018.25,0,4,4.00
03/22/2004,20:50,1018.50,1018.50,1018.50,1018.50,21,0,21.00
03/22/2004,20:51,1018.25,1018.25,1018.25,1018.25,0,50,50.00
03/22/2004,20:52,1018.25,1018.25,1018.25,1018.25,0,1,1.00
03/22/2004,20:54,1018.25,1018.50,1018.25,1018.50,10,3,13.00
03/22/2004,20:58,1018.50,1018.50,1018.50,1018.50,1,0,1.00
03/22/2004,20:59,1018.50,1018.50,1018.25,1018.50,34,1,35.00
03/22/2004,21:00,1018.50,1018.50,1018.25,1018.25,11,10,21.00
03/22/2004,21:01,1018.50,1018.50,1018.50,1018.50,20,0,20.00
03/22/2004,21:04,1018.25,1018.50,1018.25,1018.50,11,1,12.00
03/22/2004,21:06,1018.50,1018.50,1018.50,1018.50,2,0,2.00
03/22/2004,21:08,1018.25,1018.50,1018.25,1018.50,2,5,7.00
03/22/2004,21:13,1018.25,1018.25,1018.25,1018.25,0,42,42.00
03/22/2004,21:14,1018.25,1018.25,1018.25,1018.25,0,4,4.00
03/22/2004,21:17,1018.50,1018.50,1018.50,1018.50,3,0,3.00
03/22/2004,21:18,1018.50,1018.50,1018.50,1018.50,10,0,10.00
03/22/2004,21:21,1018.50,1018.50,1018.50,1018.50,1,0,1.00
03/22/2004,21:22,1018.50,1018.50,1018.25,1018.25,16,1,17.00
03/22/2004,21:23,1018.50,1018.50,1018.50,1018.50,1,0,1.00
03/22/2004,21:24,1018.50,1018.50,1018.50,1018.50,5,0,5.00
03/22/2004,21:25,1018.50,1018.50,1018.50,1018.50,8,0,8.00
03/22/2004,21:26,1018.50,1018.50,1018.50,1018.50,12,0,12.00
03/22/2004,21:27,1018.50,1018.50,1018.25,1018.50,29,1,30.00
03/22/2004,21:28,1018.50,1018.75,1018.50,1018.75,4,0,4.00
03/22/2004,21:29,1018.75,1018.75,1018.50,1018.50,20,8,28.00
03/22/2004,21:31,1018.50,1018.50,1018.50,1018.50,0,5,5.00
03/22/2004,21:32,1018.50,1018.50,1018.50,1018.50,0,9,9.00
03/22/2004,21:33,1018.50,1018.50,1018.50,1018.50,0,2,2.00
03/22/2004,21:35,1018.50,1018.50,1018.50,1018.50,0,1,1.00
03/22/2004,21:37,1018.50,1018.50,1018.50,1018.50,0,8,8.00
03/22/2004,21:38,1018.50,1018.75,1018.50,1018.50,1,6,7.00
03/22/2004,21:43,1018.50,1018.50,1018.50,1018.50,0,5,5.00
03/22/2004,21:44,1018.75,1018.75,1018.75,1018.75,1,0,1.00
03/22/2004,21:46,1018.75,1018.75,1018.75,1018.75,3,0,3.00
03/22/2004,21:48,1018.75,1018.75,1018.75,1018.75,122,0,122.00
03/22/2004,21:49,1019.00,1019.00,1019.00,1019.00,11,0,11.00
03/22/2004,21:50,1019.00,1019.00,1019.00,1019.00,2,0,2.00
03/22/2004,21:51,1019.00,1019.00,1019.00,1019.00,4,0,4.00
03/22/2004,21:52,1019.00,1019.00,1018.75,1018.75,2,5,7.00
03/22/2004,21:53,1019.00,1019.50,1019.00,1019.25,169,27,196.00
03/22/2004,21:54,1019.25,1019.25,1019.25,1019.25,0,6,6.00
03/22/2004,21:55,1019.25,1019.50,1019.25,1019.50,3,1,4.00
03/22/2004,21:56,1019.50,1019.50,1019.50,1019.50,1,0,1.00
03/22/2004,21:57,1019.50,1019.50,1019.50,1019.50,13,0,13.00
03/22/2004,21:58,1019.25,1019.50,1019.25,1019.50,2,2,4.00
03/22/2004,21:59,1019.50,1019.50,1019.50,1019.50,11,0,11.00
03/22/2004,22:00,1019.50,1019.50,1019.50,1019.50,1,0,1.00
03/22/2004,22:01,1019.50,1019.50,1019.25,1019.50,2,1,3.00
03/22/2004,22:02,1019.50,1019.50,1019.50,1019.50,6,0,6.00
03/22/2004,22:04,1019.50,1019.75,1019.50,1019.75,46,0,46.00
03/22/2004,22:05,1019.75,1019.75,1019.75,1019.75,2,0,2.00
03/22/2004,22:07,1019.75,1019.75,1019.75,1019.75,50,0,50.00
03/22/2004,22:08,1019.75,1019.75,1019.75,1019.75,26,0,26.00
03/22/2004,22:09,1019.50,1019.50,1019.50,1019.50,0,16,16.00
03/22/2004,22:10,1019.50,1019.50,1019.50,1019.50,0,10,10.00
03/22/2004,22:11,1019.50,1019.50,1019.50,1019.50,0,6,6.00
03/22/2004,22:12,1019.50,1019.75,1019.50,1019.75,50,1,51.00
03/22/2004,22:13,1019.75,1019.75,1019.50,1019.50,9,4,13.00
03/22/2004,22:14,1019.75,1019.75,1019.50,1019.50,12,1,13.00
03/22/2004,22:15,1019.50,1019.75,1019.50,1019.75,29,2,31.00
03/22/2004,22:16,1019.75,1019.75,1019.75,1019.75,13,0,13.00
03/22/2004,22:17,1019.75,1019.75,1019.75,1019.75,11,0,11.00
03/22/2004,22:18,1019.75,1019.75,1019.75,1019.75,7,0,7.00
03/22/2004,22:19,1020.00,1020.00,1020.00,1020.00,69,0,69.00
03/22/2004,22:20,1020.00,1020.00,1020.00,1020.00,2,0,2.00
03/22/2004,22:21,1020.00,1020.25,1020.00,1020.00,38,11,49.00
03/22/2004,22:22,1020.25,1020.25,1020.00,1020.25,52,1,53.00
03/22/2004,22:23,1020.25,1020.25,1020.25,1020.25,11,0,11.00
03/22/2004,22:24,1020.25,1020.25,1020.25,1020.25,53,0,53.00
03/22/2004,22:25,1020.00,1020.00,1020.00,1020.00,0,14,14.00
03/22/2004,22:26,1020.25,1020.25,1020.00,1020.00,2,1,3.00
03/22/2004,22:27,1020.00,1020.00,1020.00,1020.00,0,4,4.00
03/22/2004,22:28,1020.25,1020.25,1020.25,1020.25,2,0,2.00
03/22/2004,22:31,1020.00,1020.00,1020.00,1020.00,0,1,1.00
03/22/2004,22:32,1020.25,1020.25,1020.25,1020.25,5,0,5.00
03/22/2004,22:33,1020.25,1020.25,1020.25,1020.25,36,0,36.00
03/22/2004,22:34,1020.25,1020.25,1020.25,1020.25,3,0,3.00
03/22/2004,22:35,1020.00,1020.00,1020.00,1020.00,0,32,32.00
03/22/2004,22:36,1020.00,1020.00,1020.00,1020.00,0,6,6.00
03/22/2004,22:38,1020.00,1020.00,1020.00,1020.00,0,1,1.00
03/22/2004,22:39,1020.00,1020.00,1020.00,1020.00,0,2,2.00
03/22/2004,22:40,1020.25,1020.25,1020.00,1020.25,31,1,32.00
03/22/2004,22:43,1020.25,1020.75,1020.25,1020.50,114,106,220.00
03/22/2004,22:44,1020.75,1020.75,1020.75,1020.75,14,0,14.00
03/22/2004,22:45,1020.50,1020.75,1020.50,1020.75,20,21,41.00
03/22/2004,22:46,1020.50,1020.50,1020.50,1020.50,0,8,8.00
03/22/2004,22:47,1020.25,1020.75,1020.25,1020.75,200,1,201.00
03/22/2004,22:48,1020.75,1020.75,1020.75,1020.75,75,0,75.00
03/22/2004,22:49,1021.00,1021.00,1021.00,1021.00,47,0,47.00
03/22/2004,22:50,1021.00,1021.00,1021.00,1021.00,7,0,7.00
03/22/2004,22:51,1021.00,1021.00,1021.00,1021.00,4,0,4.00
03/22/2004,22:53,1021.00,1021.00,1021.00,1021.00,14,0,14.00
03/22/2004,22:54,1021.00,1021.00,1021.00,1021.00,5,0,5.00
03/22/2004,22:55,1021.00,1021.00,1021.00,1021.00,8,0,8.00
03/22/2004,22:56,1021.00,1021.00,1021.00,1021.00,2,0,2.00
03/22/2004,22:57,1020.75,1021.00,1020.75,1021.00,1,1,2.00
03/22/2004,22:58,1021.00,1021.00,1021.00,1021.00,1,0,1.00
03/22/2004,22:59,1021.00,1021.00,1021.00,1021.00,1,0,1.00
03/22/2004,23:00,1021.00,1021.00,1021.00,1021.00,2,0,2.00
03/22/2004,23:02,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/22/2004,23:03,1020.75,1020.75,1020.75,1020.75,0,3,3.00
03/22/2004,23:07,1021.00,1021.00,1021.00,1021.00,5,0,5.00
03/22/2004,23:09,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/22/2004,23:12,1021.00,1021.00,1021.00,1021.00,5,0,5.00
03/22/2004,23:14,1021.00,1021.00,1020.75,1020.75,2,2,4.00
03/22/2004,23:15,1020.75,1021.00,1020.75,1021.00,3,1,4.00
03/22/2004,23:16,1021.00,1021.25,1021.00,1021.25,39,0,39.00
03/22/2004,23:17,1021.00,1021.25,1021.00,1021.25,1,5,6.00
03/22/2004,23:18,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/22/2004,23:21,1021.00,1021.00,1021.00,1021.00,0,5,5.00
03/22/2004,23:23,1021.00,1021.00,1021.00,1021.00,0,10,10.00
03/22/2004,23:24,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/22/2004,23:28,1021.00,1021.00,1021.00,1021.00,0,2,2.00
03/22/2004,23:31,1021.25,1021.25,1021.25,1021.25,3,0,3.00
03/22/2004,23:37,1021.00,1021.00,1021.00,1021.00,0,6,6.00
03/22/2004,23:38,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/22/2004,23:39,1021.25,1021.25,1021.25,1021.25,20,0,20.00
03/22/2004,23:41,1021.00,1021.25,1021.00,1021.25,1,1,2.00
03/22/2004,23:42,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/22/2004,23:43,1021.00,1021.25,1021.00,1021.00,100,2,102.00
03/22/2004,23:44,1021.25,1021.25,1021.25,1021.25,138,0,138.00
03/22/2004,23:45,1021.25,1021.25,1021.25,1021.25,6,0,6.00
03/22/2004,23:46,1021.50,1021.50,1021.50,1021.50,5,0,5.00
03/22/2004,23:54,1021.25,1021.25,1021.25,1021.25,0,5,5.00
03/22/2004,23:58,1021.25,1021.25,1021.25,1021.25,0,3,3.00
03/22/2004,23:59,1021.25,1021.25,1021.25,1021.25,0,4,4.00
03/23/2004,00:00,1021.25,1021.25,1021.25,1021.25,0,2,2.00
03/23/2004,00:01,1021.25,1021.50,1021.25,1021.50,83,1,84.00
03/23/2004,00:02,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/23/2004,00:03,1021.50,1021.50,1021.25,1021.25,1,1,2.00
03/23/2004,00:04,1021.25,1021.50,1021.25,1021.50,2,1,3.00
03/23/2004,00:07,1021.50,1021.50,1021.50,1021.50,4,0,4.00
03/23/2004,00:08,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/23/2004,00:09,1021.50,1021.50,1021.50,1021.50,33,0,33.00
03/23/2004,00:10,1021.25,1021.25,1021.25,1021.25,0,2,2.00
03/23/2004,00:12,1021.25,1021.50,1021.25,1021.50,10,2,12.00
03/23/2004,00:14,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/23/2004,00:16,1021.50,1021.50,1021.50,1021.50,5,0,5.00
03/23/2004,00:17,1021.50,1021.50,1021.25,1021.25,42,24,66.00
03/23/2004,00:18,1021.25,1021.25,1021.25,1021.25,0,5,5.00
03/23/2004,00:20,1021.00,1021.00,1021.00,1021.00,0,10,10.00
03/23/2004,00:21,1021.25,1021.25,1021.25,1021.25,9,0,9.00
03/23/2004,00:22,1021.25,1021.25,1021.25,1021.25,2,0,2.00
03/23/2004,00:23,1021.25,1021.50,1021.25,1021.25,52,1,53.00
03/23/2004,00:24,1021.50,1021.75,1021.25,1021.75,58,5,63.00
03/23/2004,00:26,1021.50,1021.50,1021.50,1021.50,0,11,11.00
03/23/2004,00:27,1021.75,1021.75,1021.75,1021.75,10,0,10.00
03/23/2004,00:29,1021.50,1021.50,1021.50,1021.50,0,1,1.00
03/23/2004,00:31,1021.75,1021.75,1021.75,1021.75,4,0,4.00
03/23/2004,00:35,1021.75,1021.75,1021.75,1021.75,4,0,4.00
03/23/2004,00:36,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/23/2004,00:40,1021.50,1021.50,1021.50,1021.50,0,2,2.00
03/23/2004,00:41,1021.50,1021.50,1021.50,1021.50,0,1,1.00
03/23/2004,00:42,1021.50,1021.50,1021.50,1021.50,0,2,2.00
03/23/2004,00:43,1021.50,1021.50,1021.50,1021.50,0,1,1.00
03/23/2004,00:44,1021.50,1021.50,1021.50,1021.50,0,57,57.00
03/23/2004,00:45,1021.50,1021.50,1021.25,1021.25,0,2,2.00
03/23/2004,00:46,1021.25,1021.25,1021.25,1021.25,0,4,4.00
03/23/2004,00:47,1021.50,1021.50,1021.25,1021.25,2,1,3.00
03/23/2004,00:51,1021.50,1021.50,1021.50,1021.50,17,0,17.00
03/23/2004,00:53,1021.50,1021.50,1021.50,1021.50,15,0,15.00
03/23/2004,00:55,1021.50,1021.50,1021.50,1021.50,4,0,4.00
03/23/2004,00:57,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/23/2004,00:58,1021.25,1021.25,1021.25,1021.25,0,11,11.00
03/23/2004,01:01,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/23/2004,01:02,1021.25,1021.25,1021.25,1021.25,12,0,12.00
03/23/2004,01:03,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/23/2004,01:04,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/23/2004,01:05,1021.00,1021.00,1021.00,1021.00,0,2,2.00
03/23/2004,01:07,1021.25,1021.25,1021.00,1021.00,2,5,7.00
03/23/2004,01:08,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/23/2004,01:09,1021.00,1021.00,1021.00,1021.00,0,5,5.00
03/23/2004,01:12,1021.25,1021.25,1021.25,1021.25,2,0,2.00
03/23/2004,01:14,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/23/2004,01:17,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/23/2004,01:19,1021.00,1021.00,1021.00,1021.00,0,5,5.00
03/23/2004,01:20,1021.00,1021.00,1021.00,1021.00,0,3,3.00
03/23/2004,01:21,1021.00,1021.00,1020.75,1020.75,0,4,4.00
03/23/2004,01:25,1021.00,1021.00,1021.00,1021.00,2,0,2.00
03/23/2004,01:27,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/23/2004,01:28,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/23/2004,01:30,1020.75,1020.75,1020.75,1020.75,0,2,2.00
03/23/2004,01:32,1021.00,1021.00,1021.00,1021.00,4,0,4.00
03/23/2004,01:33,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/23/2004,01:36,1021.00,1021.25,1021.00,1021.25,14,0,14.00
03/23/2004,01:38,1021.25,1021.25,1021.00,1021.00,2,10,12.00
03/23/2004,01:39,1021.25,1021.25,1021.25,1021.25,6,0,6.00
03/23/2004,01:40,1021.25,1021.25,1021.00,1021.00,5,1,6.00
03/23/2004,01:41,1020.75,1021.00,1020.75,1021.00,21,3,24.00
03/23/2004,01:42,1021.00,1021.00,1021.00,1021.00,1,0,1.00
03/23/2004,01:45,1021.00,1021.00,1021.00,1021.00,11,0,11.00
03/23/2004,01:46,1021.25,1021.25,1021.25,1021.25,40,0,40.00
03/23/2004,01:47,1021.25,1021.25,1021.25,1021.25,54,0,54.00
03/23/2004,01:48,1021.25,1021.25,1021.25,1021.25,42,0,42.00
03/23/2004,01:49,1021.25,1021.25,1021.25,1021.25,56,0,56.00
03/23/2004,01:50,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/23/2004,01:52,1021.00,1021.00,1021.00,1021.00,0,3,3.00
03/23/2004,01:56,1021.00,1021.00,1021.00,1021.00,0,7,7.00
03/23/2004,01:57,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/23/2004,01:58,1021.25,1021.25,1021.25,1021.25,46,0,46.00
03/23/2004,01:59,1021.25,1021.25,1021.25,1021.25,5,0,5.00
03/23/2004,02:00,1021.00,1021.25,1021.00,1021.25,13,2,15.00
03/23/2004,02:01,1021.25,1021.75,1021.00,1021.75,118,1,119.00
03/23/2004,02:02,1021.75,1022.25,1021.75,1022.00,208,2,210.00
03/23/2004,02:03,1022.00,1022.25,1022.00,1022.25,102,41,143.00
03/23/2004,02:04,1022.00,1022.75,1022.00,1022.50,129,186,315.00
03/23/2004,02:05,1022.50,1024.00,1022.50,1023.00,697,26,723.00
03/23/2004,02:06,1023.50,1024.00,1023.25,1024.00,146,92,238.00
03/23/2004,02:07,1023.75,1023.75,1023.50,1023.50,51,96,147.00
03/23/2004,02:08,1023.25,1024.50,1023.25,1024.25,513,34,547.00
03/23/2004,02:09,1024.25,1024.25,1023.75,1023.75,2,34,36.00
03/23/2004,02:10,1023.75,1024.50,1023.75,1024.25,218,40,258.00
03/23/2004,02:11,1024.00,1024.50,1024.00,1024.25,165,17,182.00
03/23/2004,02:12,1024.25,1024.25,1023.75,1024.00,81,127,208.00
03/23/2004,02:13,1023.75,1024.00,1023.75,1024.00,103,44,147.00
03/23/2004,02:14,1024.00,1024.25,1024.00,1024.25,51,108,159.00
03/23/2004,02:15,1024.25,1024.50,1024.25,1024.25,14,31,45.00
03/23/2004,02:16,1024.25,1024.50,1024.25,1024.50,19,40,59.00
03/23/2004,02:18,1024.50,1024.75,1024.50,1024.75,152,0,152.00
03/23/2004,02:19,1024.75,1024.75,1024.50,1024.75,58,119,177.00
03/23/2004,02:20,1024.75,1025.25,1024.75,1025.00,252,187,439.00
03/23/2004,02:21,1025.00,1025.00,1024.75,1025.00,3,37,40.00
03/23/2004,02:22,1025.00,1025.25,1024.75,1025.00,67,23,90.00
03/23/2004,02:23,1025.00,1025.00,1024.75,1025.00,37,1,38.00
03/23/2004,02:24,1025.00,1025.00,1024.75,1025.00,78,13,91.00
03/23/2004,02:25,1025.00,1025.00,1024.50,1024.50,52,173,225.00
03/23/2004,02:26,1024.50,1024.50,1024.00,1024.00,0,91,91.00
03/23/2004,02:27,1024.25,1024.25,1024.25,1024.25,27,0,27.00
03/23/2004,02:28,1024.25,1024.50,1024.25,1024.50,49,0,49.00
03/23/2004,02:29,1024.25,1024.25,1024.00,1024.00,0,54,54.00
03/23/2004,02:30,1024.25,1024.25,1024.00,1024.00,11,53,64.00
03/23/2004,02:31,1024.00,1024.00,1023.75,1023.75,0,61,61.00
03/23/2004,02:32,1023.75,1023.75,1023.75,1023.75,0,233,233.00
03/23/2004,02:33,1023.75,1023.75,1023.75,1023.75,0,81,81.00
03/23/2004,02:34,1023.75,1024.25,1023.75,1024.25,13,1,14.00
03/23/2004,02:35,1024.25,1024.25,1024.25,1024.25,26,0,26.00
03/23/2004,02:36,1024.25,1024.50,1024.25,1024.50,24,0,24.00
03/23/2004,02:37,1024.25,1024.50,1024.25,1024.50,5,1,6.00
03/23/2004,02:38,1024.50,1024.75,1024.50,1024.75,59,0,59.00
03/23/2004,02:39,1024.75,1024.75,1024.75,1024.75,36,0,36.00
03/23/2004,02:40,1024.75,1024.75,1024.75,1024.75,31,0,31.00
03/23/2004,02:41,1024.75,1024.75,1024.50,1024.50,2,38,40.00
03/23/2004,02:42,1024.25,1024.50,1024.25,1024.50,1,51,52.00
03/23/2004,02:43,1024.50,1024.75,1024.50,1024.75,63,0,63.00
03/23/2004,02:44,1024.75,1024.75,1024.50,1024.50,4,23,27.00
03/23/2004,02:45,1024.50,1024.50,1024.25,1024.25,0,9,9.00
03/23/2004,02:46,1024.25,1024.50,1024.25,1024.50,9,18,27.00
03/23/2004,02:47,1024.50,1024.50,1024.50,1024.50,26,0,26.00
03/23/2004,02:48,1024.25,1024.25,1024.25,1024.25,0,20,20.00
03/23/2004,02:49,1024.25,1024.50,1024.25,1024.50,2,47,49.00
03/23/2004,02:50,1024.50,1024.75,1024.25,1024.75,31,1,32.00
03/23/2004,02:51,1024.75,1024.75,1024.50,1024.75,102,12,114.00
03/23/2004,02:52,1024.75,1024.75,1024.50,1024.50,19,22,41.00
03/23/2004,02:53,1024.25,1024.50,1024.25,1024.50,29,2,31.00
03/23/2004,02:54,1024.25,1024.25,1024.25,1024.25,0,86,86.00
03/23/2004,02:55,1024.00,1024.25,1024.00,1024.00,12,35,47.00
03/23/2004,02:56,1024.00,1024.00,1024.00,1024.00,0,35,35.00
03/23/2004,02:57,1023.75,1023.75,1023.25,1023.25,0,63,63.00
03/23/2004,02:58,1023.50,1023.50,1023.50,1023.50,85,0,85.00
03/23/2004,02:59,1023.25,1023.25,1022.75,1023.25,23,97,120.00
03/23/2004,03:00,1023.25,1023.25,1022.75,1022.75,39,45,84.00
03/23/2004,03:01,1022.75,1023.25,1022.75,1023.25,41,86,127.00
03/23/2004,03:02,1023.25,1023.25,1023.00,1023.25,100,4,104.00
03/23/2004,03:03,1023.25,1023.25,1022.75,1023.00,2,34,36.00
03/23/2004,03:04,1023.00,1023.00,1022.25,1022.50,21,99,120.00
03/23/2004,03:05,1022.50,1022.50,1022.25,1022.25,102,3,105.00
03/23/2004,03:06,1022.25,1022.50,1022.00,1022.25,98,137,235.00
03/23/2004,03:07,1022.25,1022.50,1022.25,1022.25,15,7,22.00
03/23/2004,03:08,1022.50,1022.75,1022.50,1022.50,28,28,56.00
03/23/2004,03:09,1022.50,1022.75,1022.25,1022.25,60,42,102.00
03/23/2004,03:10,1022.25,1022.50,1022.00,1022.25,68,17,85.00
03/23/2004,03:11,1022.50,1022.50,1022.25,1022.25,54,2,56.00
03/23/2004,03:12,1022.25,1022.50,1022.25,1022.50,1,32,33.00
03/23/2004,03:13,1022.50,1022.75,1022.50,1022.75,28,0,28.00
03/23/2004,03:14,1022.75,1023.50,1022.75,1023.50,87,0,87.00
03/23/2004,03:15,1023.25,1023.25,1023.00,1023.25,3,15,18.00
03/23/2004,03:16,1023.25,1023.25,1023.25,1023.25,1,0,1.00
03/23/2004,03:17,1023.25,1023.25,1023.25,1023.25,11,0,11.00
03/23/2004,03:18,1023.25,1023.50,1023.25,1023.50,166,28,194.00
03/23/2004,03:19,1023.25,1023.25,1023.00,1023.00,0,10,10.00
03/23/2004,03:20,1023.25,1023.50,1023.25,1023.25,30,13,43.00
03/23/2004,03:21,1023.25,1023.25,1023.25,1023.25,0,70,70.00
03/23/2004,03:22,1023.25,1023.25,1023.00,1023.25,7,34,41.00
03/23/2004,03:23,1023.25,1023.25,1023.25,1023.25,1,0,1.00
03/23/2004,03:24,1023.25,1023.50,1023.25,1023.25,101,38,139.00
03/23/2004,03:25,1023.25,1023.50,1023.25,1023.25,22,25,47.00
03/23/2004,03:26,1023.50,1023.50,1023.25,1023.25,28,8,36.00
03/23/2004,03:27,1023.25,1023.50,1023.25,1023.50,17,6,23.00
03/23/2004,03:28,1023.50,1023.75,1023.50,1023.75,104,0,104.00
03/23/2004,03:29,1023.50,1023.50,1023.50,1023.50,0,9,9.00
03/23/2004,03:30,1023.50,1023.75,1023.50,1023.75,2,12,14.00
03/23/2004,03:31,1023.50,1023.75,1023.50,1023.75,1,2,3.00
03/23/2004,03:32,1023.75,1023.75,1023.50,1023.50,27,7,34.00
03/23/2004,03:33,1023.50,1023.75,1023.50,1023.75,1,56,57.00
03/23/2004,03:34,1023.50,1023.75,1023.00,1023.00,13,240,253.00
03/23/2004,03:35,1023.00,1023.50,1023.00,1023.25,76,31,107.00
03/23/2004,03:36,1023.50,1023.50,1023.25,1023.25,5,22,27.00
03/23/2004,03:37,1023.25,1023.25,1022.75,1022.75,0,42,42.00
03/23/2004,03:38,1022.75,1022.75,1022.75,1022.75,0,113,113.00
03/23/2004,03:39,1022.75,1022.75,1022.25,1022.50,5,98,103.00
03/23/2004,03:40,1022.50,1022.50,1022.25,1022.50,44,3,47.00
03/23/2004,03:41,1022.50,1022.50,1022.25,1022.50,3,3,6.00
03/23/2004,03:42,1022.50,1022.50,1022.25,1022.50,30,6,36.00
03/23/2004,03:43,1022.50,1022.75,1022.25,1022.25,10,25,35.00
03/23/2004,03:44,1022.25,1022.25,1021.75,1021.75,0,109,109.00
03/23/2004,03:45,1021.75,1022.25,1021.50,1021.75,26,97,123.00
03/23/2004,03:46,1021.75,1022.00,1021.75,1022.00,64,31,95.00
03/23/2004,03:47,1022.25,1022.25,1022.00,1022.25,11,55,66.00
03/23/2004,03:48,1022.25,1022.25,1022.25,1022.25,47,0,47.00
03/23/2004,03:49,1022.25,1022.25,1022.25,1022.25,10,0,10.00
03/23/2004,03:50,1022.50,1022.50,1022.25,1022.25,32,38,70.00
03/23/2004,03:51,1022.25,1022.25,1021.25,1021.25,21,186,207.00
03/23/2004,03:52,1021.25,1021.50,1021.25,1021.50,63,63,126.00
03/23/2004,03:53,1021.50,1021.50,1021.00,1021.00,29,55,84.00
03/23/2004,03:54,1021.25,1022.25,1021.00,1021.75,244,162,406.00
03/23/2004,03:55,1021.50,1021.75,1021.50,1021.75,52,1,53.00
03/23/2004,03:56,1022.00,1022.50,1022.00,1022.25,111,24,135.00
03/23/2004,03:57,1022.25,1022.25,1022.25,1022.25,0,11,11.00
03/23/2004,03:59,1022.50,1022.75,1022.25,1022.50,48,6,54.00
03/23/2004,04:00,1022.50,1022.50,1022.25,1022.25,24,1,25.00
03/23/2004,04:01,1022.50,1022.50,1022.50,1022.50,40,0,40.00
03/23/2004,04:02,1022.50,1022.75,1022.50,1022.50,13,1,14.00
03/23/2004,04:03,1022.75,1023.00,1022.75,1022.75,47,21,68.00
03/23/2004,04:04,1022.75,1022.75,1022.50,1022.50,0,5,5.00
03/23/2004,04:05,1022.50,1022.50,1022.25,1022.25,0,107,107.00
03/23/2004,04:06,1022.25,1022.50,1022.25,1022.25,1,44,45.00
03/23/2004,04:07,1022.00,1022.25,1022.00,1022.25,28,3,31.00
03/23/2004,04:08,1022.50,1022.50,1022.25,1022.50,49,1,50.00
03/23/2004,04:09,1022.50,1022.75,1022.25,1022.25,35,13,48.00
03/23/2004,04:10,1022.25,1022.25,1022.25,1022.25,0,12,12.00
03/23/2004,04:11,1022.25,1022.25,1022.25,1022.25,0,1,1.00
03/23/2004,04:12,1022.50,1022.50,1022.25,1022.25,19,10,29.00
03/23/2004,04:13,1022.25,1022.25,1022.25,1022.25,0,2,2.00
03/23/2004,04:14,1022.00,1022.00,1022.00,1022.00,0,15,15.00
03/23/2004,04:15,1022.25,1022.25,1022.25,1022.25,8,0,8.00
03/23/2004,04:16,1022.25,1022.25,1022.00,1022.00,2,18,20.00
03/23/2004,04:17,1021.75,1021.75,1021.75,1021.75,0,60,60.00
03/23/2004,04:18,1021.75,1021.75,1021.50,1021.75,21,9,30.00
03/23/2004,04:19,1021.75,1022.25,1021.75,1022.25,20,0,20.00
03/23/2004,04:20,1022.25,1022.25,1022.00,1022.00,44,2,46.00
03/23/2004,04:22,1022.00,1022.00,1022.00,1022.00,0,21,21.00
03/23/2004,04:23,1022.25,1022.25,1022.25,1022.25,1,0,1.00
03/23/2004,04:24,1022.25,1022.50,1022.25,1022.50,55,0,55.00
03/23/2004,04:25,1022.25,1022.25,1022.25,1022.25,0,10,10.00
03/23/2004,04:26,1022.50,1022.50,1022.00,1022.00,20,60,80.00
03/23/2004,04:28,1022.25,1022.25,1022.25,1022.25,5,0,5.00
03/23/2004,04:29,1022.25,1022.25,1022.25,1022.25,1,0,1.00
03/23/2004,04:30,1022.00,1022.25,1022.00,1022.25,8,4,12.00
03/23/2004,04:31,1022.00,1022.50,1021.75,1022.50,15,43,58.00
03/23/2004,04:32,1022.50,1022.50,1022.50,1022.50,25,0,25.00
03/23/2004,04:33,1022.25,1022.50,1022.25,1022.50,4,6,10.00
03/23/2004,04:34,1022.50,1022.50,1022.50,1022.50,3,0,3.00
03/23/2004,04:35,1022.25,1022.50,1022.25,1022.50,28,39,67.00
03/23/2004,04:36,1022.50,1022.50,1022.50,1022.50,1,0,1.00
03/23/2004,04:37,1022.50,1022.50,1022.00,1022.00,3,146,149.00
03/23/2004,04:38,1022.00,1022.00,1022.00,1022.00,0,5,5.00
03/23/2004,04:39,1022.00,1022.00,1022.00,1022.00,0,2,2.00
03/23/2004,04:41,1022.25,1022.75,1022.25,1022.50,137,4,141.00
03/23/2004,04:42,1022.50,1022.75,1022.50,1022.50,51,30,81.00
03/23/2004,04:43,1022.75,1023.25,1022.75,1023.00,130,2,132.00
03/23/2004,04:44,1023.25,1023.50,1023.25,1023.25,75,44,119.00
03/23/2004,04:45,1023.25,1023.25,1023.25,1023.25,0,31,31.00
03/23/2004,04:46,1023.25,1023.50,1023.00,1023.50,18,6,24.00
03/23/2004,04:47,1023.50,1023.50,1023.00,1023.25,39,20,59.00
03/23/2004,04:48,1023.25,1023.25,1023.25,1023.25,22,0,22.00
03/23/2004,04:49,1023.25,1023.25,1023.25,1023.25,4,0,4.00
03/23/2004,04:50,1023.25,1023.50,1023.00,1023.25,9,4,13.00
03/23/2004,04:51,1023.25,1023.50,1023.25,1023.25,40,12,52.00
03/23/2004,04:52,1023.25,1023.25,1022.75,1023.00,6,348,354.00
03/23/2004,04:53,1023.00,1023.00,1023.00,1023.00,1,0,1.00
03/23/2004,04:54,1022.75,1023.00,1022.75,1023.00,31,8,39.00
03/23/2004,04:56,1023.25,1023.25,1023.00,1023.00,4,3,7.00
03/23/2004,04:57,1023.00,1023.00,1022.75,1022.75,0,100,100.00
03/23/2004,04:58,1022.75,1022.75,1022.75,1022.75,0,1,1.00
03/23/2004,04:59,1022.75,1022.75,1022.75,1022.75,0,34,34.00
03/23/2004,05:00,1022.75,1022.75,1022.75,1022.75,0,5,5.00
03/23/2004,05:01,1022.75,1023.00,1022.75,1023.00,15,4,19.00
03/23/2004,05:02,1022.75,1023.00,1022.75,1023.00,1,1,2.00
03/23/2004,05:03,1023.00,1023.00,1022.75,1022.75,45,3,48.00
03/23/2004,05:04,1023.00,1023.00,1022.75,1023.00,25,4,29.00
03/23/2004,05:05,1023.00,1023.25,1023.00,1023.25,14,1,15.00
03/23/2004,05:06,1023.25,1023.25,1023.25,1023.25,17,0,17.00
03/23/2004,05:07,1023.25,1023.25,1023.25,1023.25,30,0,30.00
03/23/2004,05:08,1023.25,1023.25,1023.25,1023.25,104,0,104.00
03/23/2004,05:10,1023.50,1023.50,1023.50,1023.50,101,0,101.00
03/23/2004,05:12,1023.50,1023.75,1023.50,1023.75,20,0,20.00
03/23/2004,05:13,1023.75,1023.75,1023.00,1023.00,21,158,179.00
03/23/2004,05:14,1023.25,1023.25,1023.25,1023.25,2,0,2.00
03/23/2004,05:15,1023.25,1023.25,1023.00,1023.25,13,1,14.00
03/23/2004,05:16,1023.25,1023.25,1023.25,1023.25,3,0,3.00
03/23/2004,05:17,1023.25,1023.25,1023.25,1023.25,5,0,5.00
03/23/2004,05:18,1023.25,1023.25,1023.25,1023.25,3,0,3.00
03/23/2004,05:19,1023.25,1023.25,1023.25,1023.25,7,0,7.00
03/23/2004,05:20,1023.50,1023.50,1023.50,1023.50,1,0,1.00
03/23/2004,05:21,1023.50,1023.50,1023.50,1023.50,2,0,2.00
03/23/2004,05:22,1023.50,1023.50,1023.50,1023.50,10,0,10.00
03/23/2004,05:23,1023.50,1023.75,1023.50,1023.75,15,0,15.00
03/23/2004,05:24,1023.50,1023.75,1023.50,1023.75,100,1,101.00
03/23/2004,05:25,1024.00,1024.00,1023.75,1024.00,25,11,36.00
03/23/2004,05:26,1023.75,1023.75,1023.75,1023.75,0,9,9.00
03/23/2004,05:27,1023.75,1024.00,1023.50,1023.50,30,33,63.00
03/23/2004,05:28,1023.75,1024.00,1023.50,1024.00,11,2,13.00
03/23/2004,05:29,1023.75,1024.25,1023.75,1024.25,134,61,195.00
03/23/2004,05:30,1024.25,1024.25,1024.00,1024.25,322,4,326.00
03/23/2004,05:31,1024.25,1024.50,1024.25,1024.50,135,52,187.00
03/23/2004,05:32,1024.50,1024.50,1024.00,1024.00,3,108,111.00
03/23/2004,05:33,1024.00,1024.00,1024.00,1024.00,0,11,11.00
03/23/2004,05:34,1024.00,1024.25,1024.00,1024.25,101,45,146.00
03/23/2004,05:35,1024.25,1024.25,1024.00,1024.25,102,7,109.00
03/23/2004,05:36,1024.00,1024.25,1023.75,1024.00,2,79,81.00
03/23/2004,05:37,1023.75,1023.75,1023.75,1023.75,0,21,21.00
03/23/2004,05:38,1024.00,1024.00,1024.00,1024.00,1,0,1.00
03/23/2004,05:39,1023.75,1023.75,1023.50,1023.75,8,88,96.00
03/23/2004,05:40,1023.75,1023.75,1023.75,1023.75,1,0,1.00
03/23/2004,05:41,1023.50,1023.50,1023.00,1023.25,2,128,130.00
03/23/2004,05:42,1023.50,1023.50,1022.75,1023.25,9,143,152.00
03/23/2004,05:43,1023.25,1023.25,1023.00,1023.25,38,27,65.00
03/23/2004,05:44,1023.25,1023.50,1023.25,1023.50,6,1,7.00
03/23/2004,05:45,1023.50,1023.50,1023.50,1023.50,60,0,60.00
03/23/2004,05:46,1023.50,1023.75,1023.50,1023.50,5,1,6.00
03/23/2004,05:47,1023.75,1023.75,1023.75,1023.75,1,0,1.00
03/23/2004,05:48,1023.75,1023.75,1023.75,1023.75,1,0,1.00
03/23/2004,05:49,1023.75,1023.75,1023.75,1023.75,5,0,5.00
03/23/2004,05:51,1023.50,1023.50,1023.50,1023.50,0,7,7.00
03/23/2004,05:52,1023.50,1023.75,1023.50,1023.75,5,1,6.00
03/23/2004,05:53,1023.75,1023.75,1023.50,1023.50,1,31,32.00
03/23/2004,05:54,1023.50,1023.50,1023.25,1023.50,22,7,29.00
03/23/2004,05:55,1023.75,1023.75,1023.50,1023.75,9,1,10.00
03/23/2004,05:56,1023.50,1023.75,1023.50,1023.50,51,66,117.00
03/23/2004,05:57,1023.25,1023.75,1023.25,1023.50,47,12,59.00
03/23/2004,05:58,1023.75,1023.75,1023.50,1023.75,11,19,30.00
03/23/2004,05:59,1023.50,1023.50,1023.25,1023.25,0,65,65.00
03/23/2004,06:00,1023.50,1023.50,1023.50,1023.50,3,0,3.00
03/23/2004,06:01,1023.25,1023.25,1023.25,1023.25,0,140,140.00
03/23/2004,06:02,1023.25,1023.25,1022.75,1023.00,26,159,185.00
03/23/2004,06:03,1023.00,1023.00,1022.50,1022.50,13,56,69.00
03/23/2004,06:04,1022.50,1023.25,1022.50,1023.25,136,17,153.00
03/23/2004,06:05,1023.00,1023.25,1023.00,1023.25,88,1,89.00
03/23/2004,06:06,1023.25,1023.50,1023.25,1023.50,78,0,78.00
03/23/2004,06:07,1023.50,1023.50,1023.50,1023.50,26,0,26.00
03/23/2004,06:08,1023.50,1023.50,1023.50,1023.50,21,0,21.00
03/23/2004,06:10,1023.50,1023.50,1023.25,1023.25,2,1,3.00
03/23/2004,06:11,1023.50,1023.50,1023.50,1023.50,26,0,26.00
03/23/2004,06:12,1023.50,1023.50,1023.50,1023.50,21,0,21.00
03/23/2004,06:13,1023.50,1023.75,1023.25,1023.25,6,1,7.00
03/23/2004,06:14,1023.50,1023.75,1023.50,1023.75,28,0,28.00
03/23/2004,06:15,1023.75,1023.75,1023.75,1023.75,42,0,42.00
03/23/2004,06:16,1023.75,1023.75,1023.75,1023.75,200,0,200.00
03/23/2004,06:17,1023.75,1023.75,1023.75,1023.75,53,0,53.00
03/23/2004,06:18,1023.75,1024.00,1023.75,1023.75,25,48,73.00
03/23/2004,06:19,1023.75,1023.75,1023.25,1023.25,6,223,229.00
03/23/2004,06:20,1023.50,1023.50,1023.25,1023.25,21,60,81.00
03/23/2004,06:21,1023.00,1023.25,1023.00,1023.25,12,2,14.00
03/23/2004,06:22,1023.00,1023.25,1023.00,1023.00,35,265,300.00
03/23/2004,06:23,1023.00,1023.25,1023.00,1023.25,7,16,23.00
03/23/2004,06:24,1023.00,1023.25,1023.00,1023.25,23,15,38.00
03/23/2004,06:25,1023.00,1023.25,1023.00,1023.25,18,15,33.00
03/23/2004,06:26,1023.00,1023.25,1023.00,1023.25,50,15,65.00
03/23/2004,06:27,1023.25,1023.50,1023.25,1023.25,150,32,182.00
03/23/2004,06:28,1023.25,1023.25,1023.25,1023.25,0,15,15.00
03/23/2004,06:29,1023.25,1023.25,1023.00,1023.25,1,72,73.00
03/23/2004,06:30,1023.25,1023.25,1023.25,1023.25,11,0,11.00
03/23/2004,06:31,1023.00,1023.25,1023.00,1023.25,13,1,14.00
03/23/2004,06:32,1023.25,1023.25,1023.00,1023.00,1,113,114.00
03/23/2004,06:33,1023.00,1023.00,1023.00,1023.00,0,9,9.00
03/23/2004,06:34,1023.00,1023.25,1022.75,1023.25,43,11,54.00
03/23/2004,06:35,1023.00,1023.00,1022.75,1023.00,61,100,161.00
03/23/2004,06:37,1023.00,1023.25,1023.00,1023.25,168,0,168.00
03/23/2004,06:38,1023.25,1023.25,1023.25,1023.25,29,0,29.00
03/23/2004,06:39,1023.00,1023.00,1023.00,1023.00,0,1,1.00
03/23/2004,06:40,1023.25,1023.25,1023.25,1023.25,53,0,53.00
03/23/2004,06:41,1023.25,1023.25,1023.00,1023.00,8,66,74.00
03/23/2004,06:42,1023.00,1023.00,1023.00,1023.00,0,1,1.00
03/23/2004,06:44,1023.25,1023.25,1023.25,1023.25,39,0,39.00
03/23/2004,06:45,1023.25,1023.50,1023.25,1023.50,9,0,9.00
03/23/2004,06:46,1023.50,1023.50,1023.50,1023.50,30,0,30.00
03/23/2004,06:47,1023.50,1023.50,1023.50,1023.50,16,0,16.00
03/23/2004,06:48,1023.50,1023.50,1023.25,1023.25,15,20,35.00
03/23/2004,06:49,1023.50,1023.50,1023.50,1023.50,58,0,58.00
03/23/2004,06:50,1023.50,1023.50,1023.50,1023.50,42,0,42.00
03/23/2004,06:51,1023.50,1023.50,1023.50,1023.50,4,0,4.00
03/23/2004,06:52,1023.25,1023.50,1023.25,1023.50,3,1,4.00
03/23/2004,06:53,1023.25,1023.50,1023.25,1023.50,75,5,80.00
03/23/2004,06:54,1023.25,1023.25,1023.25,1023.25,0,3,3.00
03/23/2004,06:55,1023.25,1023.25,1023.25,1023.25,0,6,6.00
03/23/2004,06:56,1023.25,1023.50,1023.25,1023.50,42,11,53.00
03/23/2004,06:57,1023.25,1023.50,1023.25,1023.25,5,51,56.00
03/23/2004,06:58,1023.50,1023.50,1023.25,1023.25,21,51,72.00
03/23/2004,06:59,1023.25,1023.50,1023.25,1023.50,14,6,20.00
03/23/2004,07:00,1023.25,1023.25,1023.25,1023.25,0,33,33.00
03/23/2004,07:01,1023.25,1023.25,1023.00,1023.25,88,39,127.00
03/23/2004,07:02,1023.25,1023.25,1023.25,1023.25,12,0,12.00
03/23/2004,07:03,1023.25,1023.25,1023.00,1023.25,4,7,11.00
03/23/2004,07:04,1023.25,1023.25,1023.25,1023.25,31,0,31.00
03/23/2004,07:05,1023.25,1023.50,1023.25,1023.50,5,0,5.00
03/23/2004,07:06,1023.50,1023.50,1023.50,1023.50,7,0,7.00
03/23/2004,07:07,1023.50,1023.75,1023.50,1023.75,96,0,96.00
03/23/2004,07:08,1023.75,1023.75,1023.50,1023.75,16,2,18.00
03/23/2004,07:09,1023.50,1023.75,1023.50,1023.75,126,12,138.00
03/23/2004,07:10,1024.00,1024.00,1023.50,1023.50,8,24,32.00
03/23/2004,07:11,1023.75,1023.75,1023.50,1023.50,6,1,7.00
03/23/2004,07:12,1023.75,1023.75,1023.75,1023.75,3,0,3.00
03/23/2004,07:13,1023.50,1023.75,1023.50,1023.75,15,50,65.00
03/23/2004,07:14,1023.50,1023.75,1023.50,1023.75,66,1,67.00
03/23/2004,07:15,1024.00,1024.00,1023.75,1023.75,6,7,13.00
03/23/2004,07:16,1024.00,1024.00,1023.75,1024.00,111,1,112.00
03/23/2004,07:17,1023.75,1023.75,1023.75,1023.75,0,10,10.00
03/23/2004,07:18,1023.75,1023.75,1023.75,1023.75,0,98,98.00
03/23/2004,07:19,1023.75,1023.75,1023.50,1023.50,0,94,94.00
03/23/2004,07:20,1023.50,1023.50,1023.25,1023.25,2,60,62.00
03/23/2004,07:21,1023.00,1023.00,1022.75,1022.75,203,214,417.00
03/23/2004,07:22,1022.75,1023.75,1022.50,1023.50,463,63,526.00
03/23/2004,07:23,1023.75,1024.00,1023.50,1023.50,153,116,269.00
03/23/2004,07:24,1023.50,1023.50,1023.25,1023.25,0,105,105.00
03/23/2004,07:25,1023.50,1023.75,1023.25,1023.50,78,11,89.00
03/23/2004,07:26,1023.75,1023.75,1023.50,1023.75,93,46,139.00
03/23/2004,07:27,1023.75,1024.25,1023.75,1024.00,188,94,282.00
03/23/2004,07:28,1024.00,1024.50,1024.00,1024.25,272,228,500.00
03/23/2004,07:29,1024.25,1024.25,1024.00,1024.25,144,5,149.00
03/23/2004,07:30,1024.25,1024.50,1024.00,1024.50,329,16,345.00
03/23/2004,07:31,1024.50,1024.75,1024.50,1024.50,97,42,139.00
03/23/2004,07:32,1024.50,1024.50,1024.25,1024.25,0,128,128.00
03/23/2004,07:33,1024.50,1024.50,1024.25,1024.25,24,174,198.00
03/23/2004,07:34,1024.25,1024.50,1024.25,1024.50,36,8,44.00
03/23/2004,07:35,1024.25,1024.50,1024.25,1024.50,108,5,113.00
03/23/2004,07:36,1024.75,1024.75,1024.25,1024.50,38,148,186.00
03/23/2004,07:37,1024.25,1024.50,1024.00,1024.25,23,107,130.00
03/23/2004,07:38,1024.25,1024.50,1024.25,1024.25,60,54,114.00
03/23/2004,07:39,1024.25,1024.25,1024.25,1024.25,0,14,14.00
03/23/2004,07:40,1024.25,1024.50,1024.00,1024.25,5,33,38.00
03/23/2004,07:41,1024.25,1024.25,1024.25,1024.25,0,6,6.00
03/23/2004,07:42,1024.50,1024.50,1024.50,1024.50,3,0,3.00
03/23/2004,07:43,1024.25,1024.50,1024.00,1024.25,13,167,180.00
03/23/2004,07:44,1024.25,1024.25,1024.00,1024.00,30,30,60.00
03/23/2004,07:45,1024.00,1024.25,1024.00,1024.00,68,2,70.00
03/23/2004,07:46,1024.00,1024.25,1024.00,1024.00,15,12,27.00
03/23/2004,07:47,1024.25,1024.50,1024.25,1024.25,183,5,188.00
03/23/2004,07:48,1024.25,1024.50,1024.25,1024.50,9,3,12.00
03/23/2004,07:49,1024.50,1024.75,1024.50,1024.75,294,0,294.00
03/23/2004,07:50,1024.50,1024.75,1024.50,1024.50,1,115,116.00
03/23/2004,07:51,1024.75,1024.75,1024.50,1024.50,69,24,93.00
03/23/2004,07:52,1024.75,1025.00,1024.50,1024.75,260,4,264.00
03/23/2004,07:53,1024.75,1025.00,1024.75,1025.00,256,43,299.00
03/23/2004,07:54,1025.00,1025.00,1024.75,1024.75,3,35,38.00
03/23/2004,07:55,1024.75,1025.00,1024.75,1024.75,11,22,33.00
03/23/2004,07:56,1024.75,1024.75,1024.75,1024.75,0,137,137.00
03/23/2004,07:57,1024.75,1024.75,1024.75,1024.75,0,15,15.00
03/23/2004,07:58,1024.75,1025.00,1024.75,1025.00,3,67,70.00
03/23/2004,07:59,1024.75,1024.75,1024.75,1024.75,0,152,152.00
03/23/2004,08:00,1024.75,1024.75,1024.75,1024.75,0,18,18.00
03/23/2004,08:01,1024.75,1025.00,1024.50,1024.50,36,46,82.00
03/23/2004,08:02,1024.75,1024.75,1024.50,1024.50,9,3,12.00
03/23/2004,08:03,1024.50,1024.75,1024.25,1024.25,2,547,549.00
03/23/2004,08:04,1024.25,1024.25,1024.25,1024.25,0,78,78.00
03/23/2004,08:05,1024.25,1024.25,1024.00,1024.25,69,19,88.00
03/23/2004,08:06,1024.00,1024.25,1024.00,1024.25,6,2,8.00
03/23/2004,08:07,1024.25,1024.50,1024.00,1024.25,30,54,84.00
03/23/2004,08:08,1024.25,1024.50,1024.25,1024.25,2,126,128.00
03/23/2004,08:09,1024.25,1024.75,1024.00,1024.75,133,34,167.00
03/23/2004,08:10,1024.50,1025.00,1024.50,1024.75,122,4,126.00
03/23/2004,08:11,1024.75,1025.00,1024.25,1024.50,30,277,307.00
03/23/2004,08:12,1024.75,1025.00,1024.50,1024.75,191,93,284.00
03/23/2004,08:13,1024.75,1025.00,1024.75,1024.75,19,26,45.00
03/23/2004,08:14,1025.00,1025.00,1024.50,1024.75,138,104,242.00
03/23/2004,08:15,1024.75,1025.00,1024.75,1025.00,278,8,286.00
03/23/2004,08:16,1024.75,1025.00,1024.75,1024.75,3,19,22.00
03/23/2004,08:17,1024.75,1024.75,1024.25,1024.50,16,503,519.00
03/23/2004,08:18,1024.50,1024.50,1024.25,1024.50,33,1,34.00
03/23/2004,08:19,1024.25,1024.50,1024.25,1024.50,69,5,74.00
03/23/2004,08:20,1024.50,1024.50,1024.25,1024.25,11,31,42.00
03/23/2004,08:21,1024.25,1024.25,1024.00,1024.25,32,136,168.00
03/23/2004,08:22,1024.25,1024.50,1024.00,1024.50,120,2,122.00
03/23/2004,08:23,1024.25,1024.25,1024.25,1024.25,0,8,8.00
03/23/2004,08:24,1024.50,1024.50,1024.25,1024.50,10,1,11.00
03/23/2004,08:25,1024.50,1024.50,1024.25,1024.50,14,1,15.00
03/23/2004,08:26,1024.50,1024.50,1024.25,1024.50,3,5,8.00
03/23/2004,08:27,1024.25,1024.50,1024.25,1024.25,3,168,171.00
03/23/2004,08:28,1024.25,1024.50,1024.00,1024.25,205,186,391.00
03/23/2004,08:29,1024.00,1024.25,1024.00,1024.25,24,165,189.00
03/23/2004,08:30,1024.00,1024.25,1023.75,1023.75,442,947,1389.00
03/23/2004,08:31,1024.00,1024.25,1023.25,1023.75,3502,2850,6352.00
03/23/2004,08:32,1023.75,1024.00,1023.50,1024.00,1054,438,1492.00
03/23/2004,08:33,1024.00,1024.25,1023.75,1024.00,1328,1050,2378.00
03/23/2004,08:34,1024.00,1024.50,1023.75,1024.00,523,811,1334.00
03/23/2004,08:35,1024.00,1024.25,1023.25,1023.50,526,1763,2289.00
03/23/2004,08:36,1023.25,1023.50,1022.75,1023.00,1469,2050,3519.00
03/23/2004,08:37,1023.00,1023.75,1023.00,1023.75,1050,697,1747.00
03/23/2004,08:38,1023.75,1023.75,1023.25,1023.50,1343,1432,2775.00
03/23/2004,08:39,1023.50,1024.25,1023.25,1024.00,1534,872,2406.00
03/23/2004,08:40,1024.00,1024.00,1022.75,1023.00,966,1809,2775.00
03/23/2004,08:41,1023.00,1023.25,1022.75,1023.25,592,809,1401.00
03/23/2004,08:42,1023.25,1023.50,1023.00,1023.00,1062,2100,3162.00
03/23/2004,08:43,1022.75,1023.00,1021.75,1022.25,1498,3293,4791.00
03/23/2004,08:44,1022.25,1022.50,1022.00,1022.25,973,1181,2154.00
03/23/2004,08:45,1022.25,1022.75,1022.00,1022.75,1210,389,1599.00
03/23/2004,08:46,1022.75,1023.50,1022.75,1023.25,1972,1065,3037.00
03/23/2004,08:47,1023.25,1023.50,1023.00,1023.25,816,692,1508.00
03/23/2004,08:48,1023.50,1024.00,1023.25,1024.00,1137,348,1485.00
03/23/2004,08:49,1023.75,1025.00,1023.75,1024.75,3176,1035,4211.00
03/23/2004,08:50,1025.00,1025.50,1024.75,1024.75,2606,1105,3711.00
03/23/2004,08:51,1024.75,1025.00,1024.00,1024.00,1227,3043,4270.00
03/23/2004,08:52,1024.00,1025.00,1024.00,1024.75,1304,1058,2362.00
03/23/2004,08:53,1024.75,1025.00,1024.50,1024.75,868,724,1592.00
03/23/2004,08:54,1024.50,1024.75,1024.00,1024.25,385,809,1194.00
03/23/2004,08:55,1024.50,1025.00,1024.25,1025.00,2333,324,2657.00
03/23/2004,08:56,1025.00,1025.25,1025.00,1025.00,380,683,1063.00
03/23/2004,08:57,1025.00,1025.25,1024.75,1024.75,237,1213,1450.00
03/23/2004,08:58,1024.75,1025.00,1023.75,1023.75,455,1773,2228.00
03/23/2004,08:59,1023.75,1024.50,1023.75,1024.50,1153,415,1568.00
03/23/2004,09:00,1024.50,1024.75,1023.50,1023.50,440,2825,3265.00
03/23/2004,09:01,1023.50,1023.50,1023.00,1023.50,1091,1266,2357.00
03/23/2004,09:02,1023.25,1023.50,1022.75,1023.25,1190,1727,2917.00
03/23/2004,09:03,1023.00,1023.50,1023.00,1023.25,906,364,1270.00
03/23/2004,09:04,1023.50,1023.75,1023.25,1023.50,752,345,1097.00
03/23/2004,09:05,1023.25,1023.50,1022.00,1022.00,984,3596,4580.00
03/23/2004,09:06,1022.00,1023.50,1022.00,1023.25,2100,1906,4006.00
03/23/2004,09:07,1023.25,1023.25,1023.00,1023.00,188,485,673.00
03/23/2004,09:08,1023.25,1023.25,1022.50,1022.50,319,543,862.00
03/23/2004,09:09,1022.50,1022.75,1021.75,1022.50,866,2113,2979.00
03/23/2004,09:10,1022.25,1022.75,1022.25,1022.50,467,488,955.00
03/23/2004,09:11,1022.25,1022.75,1021.50,1021.75,1534,2511,4045.00
03/23/2004,09:12,1021.75,1022.00,1021.00,1021.00,1444,3659,5103.00
03/23/2004,09:13,1021.25,1021.75,1021.00,1021.50,1387,804,2191.00
03/23/2004,09:14,1021.50,1022.00,1021.00,1022.00,1568,797,2365.00
03/23/2004,09:15,1022.00,1022.25,1021.50,1021.50,697,1009,1706.00
03/23/2004,09:16,1021.75,1022.25,1021.50,1022.00,1136,857,1993.00
03/23/2004,09:17,1022.00,1022.00,1021.00,1021.50,131,1513,1644.00
03/23/2004,09:18,1021.25,1021.75,1020.75,1021.50,1129,1612,2741.00
03/23/2004,09:19,1021.75,1021.75,1021.00,1021.50,893,500,1393.00
03/23/2004,09:20,1021.25,1021.75,1020.75,1021.25,922,923,1845.00
03/23/2004,09:21,1021.50,1022.25,1021.25,1022.25,1946,360,2306.00
03/23/2004,09:22,1022.00,1022.50,1022.00,1022.25,1884,1114,2998.00
03/23/2004,09:23,1022.50,1022.75,1022.00,1022.00,1660,1183,2843.00
03/23/2004,09:24,1022.00,1022.50,1021.50,1022.25,1229,792,2021.00
03/23/2004,09:25,1022.25,1022.50,1022.00,1022.25,366,803,1169.00
03/23/2004,09:26,1022.25,1023.00,1022.25,1022.75,1703,271,1974.00
03/23/2004,09:27,1022.75,1023.75,1022.50,1023.50,2819,1068,3887.00
03/23/2004,09:28,1023.50,1024.00,1023.25,1023.50,1334,1408,2742.00
03/23/2004,09:29,1023.50,1023.75,1023.25,1023.50,143,878,1021.00
03/23/2004,09:30,1023.50,1023.75,1023.00,1023.25,1225,1166,2391.00
03/23/2004,09:31,1023.50,1023.50,1023.00,1023.25,196,306,502.00
03/23/2004,09:32,1023.25,1023.75,1022.50,1022.50,671,1787,2458.00
03/23/2004,09:33,1022.50,1023.50,1022.50,1023.50,1412,398,1810.00
03/23/2004,09:34,1023.50,1023.75,1023.25,1023.25,595,182,777.00
03/23/2004,09:35,1023.25,1023.50,1023.00,1023.00,221,622,843.00
03/23/2004,09:36,1023.00,1023.00,1022.00,1022.50,584,1513,2097.00
03/23/2004,09:37,1022.50,1022.75,1021.50,1021.75,166,1689,1855.00
03/23/2004,09:38,1021.50,1022.00,1021.00,1021.75,1002,2333,3335.00
03/23/2004,09:39,1021.75,1022.25,1021.50,1022.00,822,223,1045.00
03/23/2004,09:40,1022.00,1022.00,1021.00,1021.25,546,1582,2128.00
03/23/2004,09:41,1021.25,1021.50,1020.75,1021.25,1324,1726,3050.00
03/23/2004,09:42,1021.25,1021.75,1021.00,1021.50,773,136,909.00
03/23/2004,09:43,1021.50,1021.75,1021.00,1021.25,982,486,1468.00
03/23/2004,09:44,1021.25,1021.50,1020.50,1020.75,633,2483,3116.00
03/23/2004,09:45,1020.75,1021.50,1020.00,1020.25,1349,4268,5617.00
03/23/2004,09:46,1020.25,1021.25,1020.00,1021.00,2572,1123,3695.00
03/23/2004,09:47,1021.00,1021.75,1021.00,1021.75,2077,606,2683.00
03/23/2004,09:48,1021.75,1022.00,1021.25,1021.25,709,1032,1741.00
03/23/2004,09:49,1021.50,1021.75,1021.25,1021.75,586,298,884.00
03/23/2004,09:50,1021.75,1021.75,1021.25,1021.50,633,383,1016.00
03/23/2004,09:51,1021.75,1021.75,1021.25,1021.50,351,475,826.00
03/23/2004,09:52,1021.75,1022.50,1021.75,1022.50,1873,628,2501.00
03/23/2004,09:53,1022.25,1022.75,1022.25,1022.25,958,661,1619.00
03/23/2004,09:54,1022.25,1022.75,1022.25,1022.50,478,194,672.00
03/23/2004,09:55,1022.25,1022.75,1022.25,1022.75,1210,445,1655.00
03/23/2004,09:56,1023.00,1023.25,1022.75,1023.00,1619,866,2485.00
03/23/2004,09:57,1023.00,1023.50,1022.75,1023.25,1457,950,2407.00
03/23/2004,09:58,1023.00,1024.00,1023.00,1024.00,2688,783,3471.00
03/23/2004,09:59,1024.00,1024.25,1023.25,1023.25,695,1239,1934.00
03/23/2004,10:00,1023.50,1024.00,1023.25,1023.75,1082,252,1334.00
03/23/2004,10:01,1024.00,1024.00,1023.00,1023.25,256,1045,1301.00
03/23/2004,10:02,1023.50,1023.50,1023.00,1023.00,410,226,636.00
03/23/2004,10:03,1023.00,1023.25,1022.50,1022.50,746,1314,2060.00
03/23/2004,10:04,1022.50,1023.50,1022.50,1023.00,1335,751,2086.00
03/23/2004,10:05,1023.00,1023.50,1023.00,1023.25,596,112,708.00
03/23/2004,10:06,1023.25,1023.75,1023.25,1023.25,430,711,1141.00
03/23/2004,10:07,1023.50,1023.50,1022.75,1023.00,88,785,873.00
03/23/2004,10:08,1022.75,1023.00,1022.50,1022.50,72,919,991.00
03/23/2004,10:09,1022.50,1022.75,1022.25,1022.75,717,891,1608.00
03/23/2004,10:10,1022.75,1023.25,1022.50,1022.50,877,630,1507.00
03/23/2004,10:11,1022.75,1022.75,1022.25,1022.50,324,412,736.00
03/23/2004,10:12,1022.75,1022.75,1021.75,1022.25,516,671,1187.00
03/23/2004,10:13,1022.25,1022.25,1021.50,1022.00,1449,1216,2665.00
03/23/2004,10:14,1022.00,1022.50,1021.50,1022.00,955,701,1656.00
03/23/2004,10:15,1022.00,1022.50,1022.00,1022.00,212,395,607.00
03/23/2004,10:16,1021.75,1022.25,1021.75,1022.00,252,388,640.00
03/23/2004,10:17,1022.00,1022.50,1022.00,1022.25,453,371,824.00
03/23/2004,10:18,1022.25,1023.00,1022.00,1023.00,1272,219,1491.00
03/23/2004,10:19,1023.00,1023.00,1022.00,1022.00,335,1429,1764.00
03/23/2004,10:20,1022.25,1022.50,1021.75,1022.25,915,1119,2034.00
03/23/2004,10:21,1022.00,1022.25,1021.25,1021.50,796,1856,2652.00
03/23/2004,10:22,1021.50,1021.75,1019.75,1020.00,1195,5382,6577.00
03/23/2004,10:23,1020.00,1021.25,1019.75,1021.00,3926,1573,5499.00
03/23/2004,10:24,1021.00,1021.00,1020.50,1020.50,347,1046,1393.00
03/23/2004,10:25,1020.50,1021.00,1020.50,1020.75,379,1084,1463.00
03/23/2004,10:26,1020.75,1021.25,1020.50,1021.00,1133,392,1525.00
03/23/2004,10:27,1021.00,1021.00,1020.75,1020.75,302,170,472.00
03/23/2004,10:28,1020.75,1021.00,1020.50,1020.75,232,274,506.00
03/23/2004,10:29,1020.75,1021.00,1020.50,1021.00,749,1413,2162.00
03/23/2004,10:30,1021.00,1021.25,1020.75,1020.75,745,290,1035.00
03/23/2004,10:31,1021.00,1021.25,1020.75,1021.00,131,661,792.00
03/23/2004,10:32,1021.00,1021.00,1020.50,1020.50,150,261,411.00
03/23/2004,10:33,1020.50,1020.75,1019.75,1019.75,441,1600,2041.00
03/23/2004,10:34,1020.00,1020.25,1019.75,1020.25,1170,943,2113.00
03/23/2004,10:35,1020.25,1020.50,1019.00,1019.25,2231,3373,5604.00
03/23/2004,10:36,1019.25,1019.25,1018.75,1018.75,831,2696,3527.00
03/23/2004,10:37,1019.00,1019.25,1018.75,1018.75,1135,607,1742.00
03/23/2004,10:38,1018.75,1019.25,1017.75,1018.25,2741,3953,6694.00
03/23/2004,10:39,1018.25,1019.00,1018.00,1018.75,2319,2231,4550.00
03/23/2004,10:40,1018.75,1019.25,1018.50,1018.75,749,1920,2669.00
03/23/2004,10:41,1018.75,1019.25,1018.50,1019.25,2310,416,2726.00
03/23/2004,10:42,1019.00,1019.75,1019.00,1019.50,1550,281,1831.00
03/23/2004,10:43,1019.75,1019.75,1019.25,1019.50,367,672,1039.00
03/23/2004,10:44,1019.75,1019.75,1019.25,1019.50,758,511,1269.00
03/23/2004,10:45,1019.50,1019.75,1019.25,1019.50,255,224,479.00
03/23/2004,10:46,1019.50,1019.50,1019.25,1019.25,520,880,1400.00
03/23/2004,10:47,1019.25,1019.75,1019.25,1019.25,389,671,1060.00
03/23/2004,10:48,1019.25,1019.50,1019.25,1019.25,56,321,377.00
03/23/2004,10:49,1019.25,1019.50,1019.00,1019.00,237,226,463.00
03/23/2004,10:50,1019.00,1020.25,1019.00,1020.25,1994,176,2170.00
03/23/2004,10:51,1020.25,1020.75,1020.00,1020.50,1902,463,2365.00
03/23/2004,10:52,1020.50,1020.75,1020.25,1020.25,185,456,641.00
03/23/2004,10:53,1020.25,1020.50,1020.00,1020.25,122,408,530.00
03/23/2004,10:54,1020.25,1020.75,1020.25,1020.50,405,216,621.00
03/23/2004,10:55,1020.50,1021.00,1020.25,1020.75,1425,319,1744.00
03/23/2004,10:56,1020.75,1021.25,1020.75,1020.75,588,1150,1738.00
03/23/2004,10:57,1020.75,1021.25,1020.75,1021.25,398,65,463.00
03/23/2004,10:58,1021.00,1021.25,1020.75,1021.00,417,710,1127.00
03/23/2004,10:59,1021.00,1021.50,1020.75,1021.25,1255,407,1662.00
03/23/2004,11:00,1021.00,1021.25,1020.50,1020.50,504,799,1303.00
03/23/2004,11:01,1020.50,1021.00,1020.00,1020.75,2205,1490,3695.00
03/23/2004,11:02,1021.00,1021.25,1020.75,1021.00,489,370,859.00
03/23/2004,11:03,1021.00,1021.25,1020.75,1020.75,38,671,709.00
03/23/2004,11:04,1021.00,1021.00,1020.50,1020.75,317,160,477.00
03/23/2004,11:05,1020.50,1020.50,1020.25,1020.50,480,295,775.00
03/23/2004,11:06,1020.25,1020.50,1019.75,1020.25,660,1206,1866.00
03/23/2004,11:07,1020.25,1020.25,1020.00,1020.25,86,35,121.00
03/23/2004,11:08,1020.25,1020.25,1019.25,1019.50,526,2044,2570.00
03/23/2004,11:09,1019.25,1019.50,1018.75,1019.00,722,1848,2570.00
03/23/2004,11:10,1019.00,1019.25,1018.50,1018.75,852,704,1556.00
03/23/2004,11:11,1019.00,1019.00,1018.00,1018.25,614,1930,2544.00
03/23/2004,11:12,1018.25,1019.00,1018.25,1019.00,835,320,1155.00
03/23/2004,11:13,1019.00,1019.00,1018.50,1018.75,120,286,406.00
03/23/2004,11:14,1018.50,1018.50,1017.25,1017.50,1036,3902,4938.00
03/23/2004,11:15,1017.75,1018.00,1016.50,1017.00,2334,4219,6553.00
03/23/2004,11:16,1017.25,1017.25,1016.25,1016.50,814,2380,3194.00
03/23/2004,11:17,1016.50,1017.00,1016.25,1016.50,1251,872,2123.00
03/23/2004,11:18,1016.50,1016.75,1016.00,1016.00,1404,2498,3902.00
03/23/2004,11:19,1016.00,1017.25,1016.00,1017.25,1527,910,2437.00
03/23/2004,11:20,1017.25,1017.50,1016.50,1016.50,709,1560,2269.00
03/23/2004,11:21,1016.50,1017.00,1016.50,1017.00,1080,970,2050.00
03/23/2004,11:22,1017.00,1017.50,1016.50,1017.50,1163,1056,2219.00
03/23/2004,11:23,1017.50,1017.75,1017.25,1017.75,892,474,1366.00
03/23/2004,11:24,1017.75,1017.75,1017.25,1017.75,705,350,1055.00
03/23/2004,11:25,1017.50,1018.00,1017.50,1018.00,412,57,469.00
03/23/2004,11:26,1018.00,1018.00,1017.50,1017.50,664,253,917.00
03/23/2004,11:27,1017.75,1017.75,1017.50,1017.75,36,46,82.00
03/23/2004,11:28,1017.50,1017.75,1017.00,1017.00,219,1440,1659.00
03/23/2004,11:29,1017.00,1017.50,1016.75,1016.75,598,1026,1624.00
03/23/2004,11:30,1017.00,1017.25,1017.00,1017.25,103,219,322.00
03/23/2004,11:31,1017.00,1017.25,1017.00,1017.00,82,552,634.00
03/23/2004,11:32,1017.00,1017.25,1016.75,1017.25,275,304,579.00
03/23/2004,11:33,1017.25,1017.25,1016.75,1017.00,222,361,583.00
03/23/2004,11:34,1017.25,1017.50,1016.75,1016.75,2382,725,3107.00
03/23/2004,11:35,1016.75,1017.00,1016.00,1016.75,918,3541,4459.00
03/23/2004,11:36,1016.50,1016.75,1016.00,1016.25,327,580,907.00
03/23/2004,11:37,1016.25,1016.25,1015.25,1015.50,825,4315,5140.00
03/23/2004,11:38,1015.50,1016.00,1015.25,1015.50,1879,2067,3946.00
03/23/2004,11:39,1015.50,1015.75,1015.00,1015.50,925,1196,2121.00
03/23/2004,11:40,1015.50,1016.25,1015.25,1016.25,1166,87,1253.00
03/23/2004,11:41,1016.00,1017.00,1016.00,1016.75,2117,366,2483.00
03/23/2004,11:42,1016.75,1016.75,1016.00,1016.25,304,1114,1418.00
03/23/2004,11:43,1016.25,1016.25,1015.25,1015.75,452,2295,2747.00
03/23/2004,11:44,1015.50,1016.25,1015.50,1016.25,803,299,1102.00
03/23/2004,11:45,1016.25,1016.75,1016.00,1016.50,1067,601,1668.00
03/23/2004,11:46,1016.50,1017.00,1016.25,1017.00,935,84,1019.00
03/23/2004,11:47,1017.00,1017.50,1017.00,1017.50,1259,210,1469.00
03/23/2004,11:48,1017.50,1017.50,1016.50,1016.75,330,681,1011.00
03/23/2004,11:49,1016.50,1017.25,1016.50,1017.00,388,106,494.00
03/23/2004,11:50,1017.00,1017.50,1017.00,1017.50,242,67,309.00
03/23/2004,11:51,1017.50,1017.50,1017.00,1017.50,540,477,1017.00
03/23/2004,11:52,1017.50,1017.75,1017.25,1017.25,142,167,309.00
03/23/2004,11:53,1017.50,1017.75,1017.25,1017.25,186,119,305.00
03/23/2004,11:54,1017.50,1017.50,1016.75,1017.00,369,1219,1588.00
03/23/2004,11:55,1016.75,1017.00,1016.75,1017.00,321,74,395.00
03/23/2004,11:56,1017.00,1017.25,1016.75,1017.25,131,110,241.00
03/23/2004,11:57,1017.00,1017.75,1017.00,1017.75,680,497,1177.00
03/23/2004,11:58,1017.75,1018.50,1017.75,1018.25,1574,244,1818.00
03/23/2004,11:59,1018.25,1018.75,1018.25,1018.75,573,172,745.00
03/23/2004,12:00,1018.50,1018.75,1018.00,1018.50,345,760,1105.00
03/23/2004,12:01,1018.50,1018.75,1018.25,1018.50,459,504,963.00
03/23/2004,12:02,1018.50,1018.75,1018.25,1018.50,105,438,543.00
03/23/2004,12:03,1018.50,1018.50,1018.00,1018.00,256,283,539.00
03/23/2004,12:04,1018.00,1018.25,1017.75,1018.00,171,255,426.00
03/23/2004,12:05,1018.00,1018.00,1017.50,1017.75,13,450,463.00
03/23/2004,12:06,1017.50,1017.75,1017.25,1017.75,536,435,971.00
03/23/2004,12:07,1017.75,1018.75,1017.75,1018.50,794,87,881.00
03/23/2004,12:08,1018.50,1019.00,1018.25,1019.00,759,85,844.00
03/23/2004,12:09,1019.00,1019.00,1018.75,1019.00,611,150,761.00
03/23/2004,12:10,1018.75,1019.25,1018.75,1019.00,320,178,498.00
03/23/2004,12:11,1019.00,1019.00,1018.50,1018.50,62,363,425.00
03/23/2004,12:12,1018.50,1018.50,1018.00,1018.00,118,664,782.00
03/23/2004,12:13,1018.00,1018.25,1017.25,1017.75,459,1202,1661.00
03/23/2004,12:14,1017.75,1018.00,1017.50,1018.00,293,7,300.00
03/23/2004,12:15,1018.00,1018.25,1017.75,1018.25,177,191,368.00
03/23/2004,12:16,1018.00,1018.25,1018.00,1018.00,51,31,82.00
03/23/2004,12:17,1018.00,1018.50,1018.00,1018.25,270,37,307.00
03/23/2004,12:18,1018.50,1018.75,1018.25,1018.50,316,233,549.00
03/23/2004,12:19,1018.25,1018.50,1018.25,1018.50,14,73,87.00
03/23/2004,12:20,1018.25,1018.50,1018.00,1018.00,9,157,166.00
03/23/2004,12:21,1018.00,1018.25,1018.00,1018.00,15,168,183.00
03/23/2004,12:22,1018.00,1018.50,1017.75,1018.25,759,350,1109.00
03/23/2004,12:23,1018.25,1018.50,1017.50,1017.75,468,788,1256.00
03/23/2004,12:24,1017.50,1018.00,1017.25,1017.75,323,652,975.00
03/23/2004,12:25,1017.50,1018.25,1017.50,1018.25,528,18,546.00
03/23/2004,12:26,1018.00,1018.50,1018.00,1018.25,291,100,391.00
03/23/2004,12:27,1018.25,1018.50,1017.50,1017.75,162,467,629.00
03/23/2004,12:28,1017.75,1018.25,1017.75,1018.25,322,4,326.00
03/23/2004,12:29,1018.25,1018.25,1018.00,1018.25,37,55,92.00
03/23/2004,12:30,1018.00,1018.25,1018.00,1018.00,66,17,83.00
03/23/2004,12:31,1018.00,1018.75,1018.00,1018.50,313,120,433.00
03/23/2004,12:32,1018.75,1018.75,1018.50,1018.75,293,3,296.00
03/23/2004,12:33,1018.75,1019.25,1018.75,1019.00,726,255,981.00
03/23/2004,12:34,1019.00,1019.25,1018.75,1019.00,324,165,489.00
03/23/2004,12:35,1018.75,1019.00,1018.75,1018.75,46,22,68.00
03/23/2004,12:36,1018.75,1019.00,1018.00,1018.25,330,983,1313.00
03/23/2004,12:37,1018.25,1018.25,1018.00,1018.00,254,443,697.00
03/23/2004,12:38,1018.00,1018.50,1017.75,1018.25,399,80,479.00
03/23/2004,12:39,1018.50,1018.50,1018.25,1018.50,11,439,450.00
03/23/2004,12:40,1018.50,1018.50,1018.25,1018.50,31,86,117.00
03/23/2004,12:41,1018.25,1018.50,1018.25,1018.25,30,31,61.00
03/23/2004,12:42,1018.50,1019.00,1018.00,1019.00,969,283,1252.00
03/23/2004,12:43,1018.75,1019.25,1018.75,1019.00,415,222,637.00
03/23/2004,12:44,1019.25,1020.50,1019.00,1020.50,3605,877,4482.00
03/23/2004,12:45,1020.25,1021.25,1020.25,1021.25,2255,1141,3396.00
03/23/2004,12:46,1021.00,1021.25,1020.50,1020.50,507,976,1483.00
03/23/2004,12:47,1020.75,1021.00,1020.50,1021.00,993,276,1269.00
03/23/2004,12:48,1020.75,1021.25,1020.75,1021.00,1128,460,1588.00
03/23/2004,12:49,1021.00,1022.00,1021.00,1021.75,2171,496,2667.00
03/23/2004,12:50,1021.75,1022.50,1021.50,1022.00,2435,716,3151.00
03/23/2004,12:51,1022.25,1023.00,1022.00,1023.00,2250,655,2905.00
03/23/2004,12:52,1023.00,1023.00,1022.00,1022.00,760,1389,2149.00
03/23/2004,12:53,1022.00,1022.75,1022.00,1022.25,951,351,1302.00
03/23/2004,12:54,1022.50,1022.75,1022.00,1022.00,260,430,690.00
03/23/2004,12:55,1022.00,1022.25,1021.75,1022.00,810,431,1241.00
03/23/2004,12:56,1022.00,1022.50,1022.00,1022.50,1542,358,1900.00
03/23/2004,12:57,1022.50,1022.75,1022.00,1022.50,274,407,681.00
03/23/2004,12:58,1022.25,1022.50,1022.00,1022.25,30,376,406.00
03/23/2004,12:59,1022.00,1022.00,1021.50,1021.50,89,687,776.00
03/23/2004,13:00,1021.50,1022.00,1021.50,1021.75,357,590,947.00
03/23/2004,13:01,1022.00,1022.75,1021.75,1022.75,1925,517,2442.00
03/23/2004,13:02,1022.75,1022.75,1022.00,1022.25,539,572,1111.00
03/23/2004,13:03,1022.00,1023.25,1022.00,1023.25,1677,124,1801.00
03/23/2004,13:04,1023.25,1023.75,1022.75,1022.75,1720,927,2647.00
03/23/2004,13:05,1022.75,1023.50,1022.50,1023.25,1043,722,1765.00
03/23/2004,13:06,1023.25,1023.75,1023.25,1023.25,495,633,1128.00
03/23/2004,13:07,1023.25,1023.50,1022.50,1022.50,194,955,1149.00
03/23/2004,13:08,1022.50,1022.75,1022.25,1022.25,828,857,1685.00
03/23/2004,13:09,1022.50,1022.75,1022.25,1022.50,383,255,638.00
03/23/2004,13:10,1022.50,1022.75,1022.00,1022.00,288,714,1002.00
03/23/2004,13:11,1022.00,1022.25,1022.00,1022.25,149,339,488.00
03/23/2004,13:12,1022.25,1022.50,1021.00,1021.00,482,2911,3393.00
03/23/2004,13:13,1021.00,1021.50,1020.75,1021.25,782,1292,2074.00
03/23/2004,13:14,1021.25,1022.00,1021.00,1021.75,987,374,1361.00
03/23/2004,13:15,1021.75,1022.00,1021.50,1021.75,344,192,536.00
03/23/2004,13:16,1021.75,1021.75,1021.25,1021.75,462,454,916.00
03/23/2004,13:17,1021.75,1021.75,1021.25,1021.25,19,311,330.00
03/23/2004,13:18,1021.25,1021.75,1021.00,1021.50,222,576,798.00
03/23/2004,13:19,1021.25,1021.50,1021.25,1021.25,4,98,102.00
03/23/2004,13:20,1021.50,1021.75,1021.25,1021.50,159,257,416.00
03/23/2004,13:21,1021.50,1022.25,1021.25,1022.25,668,265,933.00
03/23/2004,13:22,1022.00,1022.25,1021.50,1021.75,212,898,1110.00
03/23/2004,13:23,1021.50,1022.00,1021.50,1021.50,174,212,386.00
03/23/2004,13:24,1021.50,1021.50,1020.75,1020.75,10,1167,1177.00
03/23/2004,13:25,1020.75,1021.25,1020.75,1021.25,764,253,1017.00
03/23/2004,13:26,1021.25,1021.50,1021.00,1021.25,161,74,235.00
03/23/2004,13:27,1021.50,1021.75,1021.25,1021.50,319,531,850.00
03/23/2004,13:28,1021.50,1021.75,1021.25,1021.50,95,116,211.00
03/23/2004,13:29,1021.50,1021.75,1021.00,1021.25,312,561,873.00
03/23/2004,13:30,1021.25,1023.00,1021.00,1023.00,2969,367,3336.00
03/23/2004,13:31,1023.00,1023.00,1022.25,1022.75,1149,639,1788.00
03/23/2004,13:32,1022.75,1023.50,1022.25,1023.25,3560,1726,5286.00
03/23/2004,13:33,1023.50,1023.75,1023.00,1023.50,1037,375,1412.00
03/23/2004,13:34,1023.50,1024.00,1023.25,1023.50,1469,928,2397.00
03/23/2004,13:35,1023.50,1023.75,1022.50,1022.75,832,1396,2228.00
03/23/2004,13:36,1022.75,1023.25,1022.50,1023.00,560,503,1063.00
03/23/2004,13:37,1022.75,1023.75,1022.75,1023.50,1567,237,1804.00
03/23/2004,13:38,1023.25,1024.00,1023.25,1023.50,563,394,957.00
03/23/2004,13:39,1023.50,1024.25,1023.50,1024.00,2877,418,3295.00
03/23/2004,13:40,1024.00,1024.00,1023.50,1023.75,607,964,1571.00
03/23/2004,13:41,1023.75,1024.00,1023.50,1024.00,540,268,808.00
03/23/2004,13:42,1024.25,1024.25,1023.00,1023.75,605,1019,1624.00
03/23/2004,13:43,1023.75,1023.75,1022.50,1023.00,551,1122,1673.00
03/23/2004,13:44,1023.00,1023.25,1022.25,1022.75,992,1670,2662.00
03/23/2004,13:45,1022.75,1023.00,1022.25,1022.25,199,1171,1370.00
03/23/2004,13:46,1022.25,1023.25,1022.25,1023.25,1655,119,1774.00
03/23/2004,13:47,1023.25,1023.75,1023.00,1023.25,830,1068,1898.00
03/23/2004,13:48,1023.00,1023.25,1023.00,1023.00,83,194,277.00
03/23/2004,13:49,1023.00,1024.00,1023.00,1023.50,1497,241,1738.00
03/23/2004,13:50,1023.50,1023.75,1023.50,1023.50,421,256,677.00
03/23/2004,13:51,1023.50,1023.75,1023.00,1023.50,583,369,952.00
03/23/2004,13:52,1023.50,1023.50,1022.25,1022.25,298,2578,2876.00
03/23/2004,13:53,1022.50,1023.25,1022.25,1023.25,1363,202,1565.00
03/23/2004,13:54,1023.50,1023.50,1023.00,1023.25,1492,781,2273.00
03/23/2004,13:55,1023.25,1024.25,1023.25,1023.75,2128,429,2557.00
03/23/2004,13:56,1023.75,1024.75,1023.75,1024.50,3050,1252,4302.00
03/23/2004,13:57,1024.25,1025.00,1024.25,1024.75,2755,591,3346.00
03/23/2004,13:58,1024.75,1025.00,1024.75,1024.75,186,287,473.00
03/23/2004,13:59,1025.00,1025.25,1024.75,1025.00,928,431,1359.00
03/23/2004,14:00,1024.75,1025.00,1024.00,1024.25,121,1533,1654.00
03/23/2004,14:01,1024.25,1024.50,1024.00,1024.25,909,761,1670.00
03/23/2004,14:02,1024.00,1024.50,1023.50,1024.25,596,573,1169.00
03/23/2004,14:03,1024.50,1025.00,1024.25,1024.75,734,312,1046.00
03/23/2004,14:04,1024.75,1025.50,1024.50,1025.50,2784,464,3248.00
03/23/2004,14:05,1025.25,1025.25,1024.00,1024.00,465,2425,2890.00
03/23/2004,14:06,1024.25,1024.75,1024.25,1024.50,780,524,1304.00
03/23/2004,14:07,1024.25,1024.50,1024.00,1024.25,328,989,1317.00
03/23/2004,14:08,1024.25,1024.75,1024.00,1024.25,355,510,865.00
03/23/2004,14:09,1024.00,1024.25,1023.25,1023.25,551,2054,2605.00
03/23/2004,14:10,1023.25,1023.25,1022.50,1023.00,249,1405,1654.00
03/23/2004,14:11,1023.00,1023.25,1022.75,1023.25,474,493,967.00
03/23/2004,14:12,1023.25,1023.50,1022.75,1023.00,671,612,1283.00
03/23/2004,14:13,1023.00,1023.00,1022.75,1022.75,50,601,651.00
03/23/2004,14:14,1023.00,1023.00,1022.75,1023.00,461,13,474.00
03/23/2004,14:15,1023.00,1023.00,1022.75,1022.75,30,274,304.00
03/23/2004,14:16,1022.75,1022.75,1022.00,1022.00,51,2317,2368.00
03/23/2004,14:17,1022.00,1022.50,1021.75,1022.50,1078,630,1708.00
03/23/2004,14:18,1022.50,1022.50,1022.00,1022.25,76,495,571.00
03/23/2004,14:19,1022.25,1023.00,1022.25,1023.00,617,132,749.00
03/23/2004,14:20,1023.00,1023.25,1022.75,1023.00,632,332,964.00
03/23/2004,14:21,1023.00,1023.25,1023.00,1023.00,260,369,629.00
03/23/2004,14:22,1023.25,1023.50,1023.00,1023.25,716,468,1184.00
03/23/2004,14:23,1023.25,1023.50,1022.75,1022.75,394,500,894.00
03/23/2004,14:24,1022.75,1023.25,1022.50,1023.00,374,125,499.00
03/23/2004,14:25,1023.00,1023.50,1022.75,1023.25,513,987,1500.00
03/23/2004,14:26,1023.25,1023.25,1022.25,1022.75,374,1266,1640.00
03/23/2004,14:27,1022.75,1023.25,1022.50,1023.00,429,160,589.00
03/23/2004,14:28,1023.00,1023.25,1022.75,1023.00,287,415,702.00
03/23/2004,14:29,1023.00,1023.50,1023.00,1023.25,373,184,557.00
03/23/2004,14:30,1023.25,1024.50,1023.00,1024.25,2680,562,3242.00
03/23/2004,14:31,1024.25,1024.75,1024.00,1024.50,1408,466,1874.00
03/23/2004,14:32,1024.75,1024.75,1023.75,1024.25,758,934,1692.00
03/23/2004,14:33,1024.25,1024.75,1024.00,1024.50,681,720,1401.00
03/23/2004,14:34,1024.75,1025.00,1024.25,1025.00,1186,296,1482.00
03/23/2004,14:35,1025.00,1025.25,1024.75,1024.75,976,469,1445.00
03/23/2004,14:36,1025.00,1025.25,1024.50,1025.00,794,463,1257.00
03/23/2004,14:37,1025.00,1025.25,1024.50,1024.50,131,632,763.00
03/23/2004,14:38,1024.50,1025.00,1024.50,1024.50,257,487,744.00
03/23/2004,14:39,1024.50,1024.50,1024.00,1024.00,511,529,1040.00
03/23/2004,14:40,1024.00,1024.25,1023.75,1023.75,118,789,907.00
03/23/2004,14:41,1023.75,1023.75,1023.00,1023.00,971,2338,3309.00
03/23/2004,14:42,1023.00,1023.50,1023.00,1023.50,683,78,761.00
03/23/2004,14:43,1023.50,1023.75,1022.75,1023.00,680,914,1594.00
03/23/2004,14:44,1023.00,1023.25,1022.25,1022.25,75,2077,2152.00
03/23/2004,14:45,1022.50,1022.50,1021.00,1021.00,930,2759,3689.00
03/23/2004,14:46,1021.25,1021.25,1020.75,1021.00,1389,2149,3538.00
03/23/2004,14:47,1021.00,1021.75,1020.75,1021.25,1902,1309,3211.00
03/23/2004,14:48,1021.50,1021.75,1021.25,1021.50,667,653,1320.00
03/23/2004,14:49,1021.50,1021.50,1021.00,1021.25,257,810,1067.00
03/23/2004,14:50,1021.00,1021.25,1020.50,1020.50,164,2740,2904.00
03/23/2004,14:51,1020.50,1020.75,1019.75,1020.00,1689,4501,6190.00
03/23/2004,14:52,1019.75,1020.00,1019.00,1019.50,977,3172,4149.00
03/23/2004,14:53,1019.75,1019.75,1019.00,1019.50,1065,2411,3476.00
03/23/2004,14:54,1019.50,1019.75,1018.25,1018.50,935,4015,4950.00
03/23/2004,14:55,1018.25,1019.00,1018.00,1019.00,2183,1286,3469.00
03/23/2004,14:56,1019.00,1019.00,1018.25,1018.25,512,1058,1570.00
03/23/2004,14:57,1018.25,1019.00,1018.25,1018.75,1059,522,1581.00
03/23/2004,14:58,1018.50,1018.75,1018.00,1018.50,1762,3357,5119.00
03/23/2004,14:59,1018.25,1018.50,1017.75,1018.00,675,3255,3930.00
03/23/2004,15:00,1018.00,1018.75,1017.75,1018.00,3642,3823,7465.00
03/23/2004,15:01,1018.00,1018.50,1017.50,1017.75,1328,3157,4485.00
03/23/2004,15:02,1017.75,1017.75,1017.25,1017.75,1317,2011,3328.00
03/23/2004,15:03,1017.75,1018.00,1017.25,1017.75,1447,1528,2975.00
03/23/2004,15:04,1017.75,1017.75,1017.50,1017.50,387,348,735.00
03/23/2004,15:05,1017.75,1017.75,1017.00,1017.25,1335,1752,3087.00
03/23/2004,15:06,1017.25,1017.50,1016.25,1016.75,1238,2054,3292.00
03/23/2004,15:07,1016.75,1017.25,1016.75,1017.25,1210,679,1889.00
03/23/2004,15:08,1017.25,1017.50,1017.00,1017.25,822,256,1078.00
03/23/2004,15:09,1017.25,1017.25,1017.00,1017.00,244,87,331.00
03/23/2004,15:10,1017.00,1017.25,1016.75,1017.00,672,638,1310.00
03/23/2004,15:11,1017.00,1017.00,1016.25,1016.50,712,722,1434.00
03/23/2004,15:12,1016.25,1017.00,1016.25,1016.50,669,508,1177.00
03/23/2004,15:13,1016.50,1016.75,1015.75,1016.00,389,1272,1661.00
03/23/2004,15:14,1016.00,1016.25,1016.00,1016.00,1052,708,1760.00
03/23/2004,15:15,1016.00,1016.75,1015.75,1016.75,3250,2356,5606.00
03/23/2004,15:16,1016.50,1016.50,1016.50,1016.50,0,18,18.00
03/23/2004,15:31,1016.75,1016.75,1016.50,1016.75,130,3,133.00
03/23/2004,15:32,1016.75,1016.75,1016.50,1016.75,23,1,24.00
03/23/2004,15:33,1016.75,1016.75,1016.50,1016.50,5,175,180.00
03/23/2004,15:34,1016.50,1016.50,1016.25,1016.25,0,7,7.00
03/23/2004,15:35,1016.50,1016.50,1016.25,1016.25,2,129,131.00
03/23/2004,15:36,1016.25,1016.25,1016.00,1016.00,0,47,47.00
03/23/2004,15:37,1016.00,1016.00,1015.50,1015.75,52,144,196.00
03/23/2004,15:38,1016.00,1016.25,1016.00,1016.25,79,0,79.00
03/23/2004,15:39,1016.00,1016.00,1015.75,1015.75,1,103,104.00
03/23/2004,15:40,1016.00,1016.00,1015.75,1015.75,3,29,32.00
03/23/2004,15:41,1015.75,1016.00,1015.75,1015.75,19,11,30.00
03/23/2004,15:42,1015.75,1015.75,1015.50,1015.75,16,85,101.00
03/23/2004,15:43,1015.50,1015.75,1015.25,1015.75,37,141,178.00
03/23/2004,15:44,1015.75,1015.75,1015.50,1015.75,63,34,97.00
03/23/2004,15:45,1015.50,1015.75,1015.50,1015.75,15,11,26.00
03/23/2004,15:46,1015.75,1016.00,1015.75,1015.75,7,31,38.00
03/23/2004,15:47,1015.75,1015.75,1015.25,1015.50,45,274,319.00
03/23/2004,15:48,1015.50,1015.50,1015.00,1015.25,35,143,178.00
03/23/2004,15:49,1015.25,1015.25,1014.00,1014.25,194,307,501.00
03/23/2004,15:50,1014.25,1014.75,1014.25,1014.25,38,108,146.00
03/23/2004,15:51,1014.25,1014.25,1014.00,1014.25,24,3,27.00
03/23/2004,15:52,1014.25,1014.50,1014.25,1014.50,19,0,19.00
03/23/2004,15:53,1014.50,1014.50,1014.25,1014.25,2,22,24.00
03/23/2004,15:54,1014.25,1014.25,1014.00,1014.25,25,99,124.00
03/23/2004,15:55,1014.25,1014.50,1014.25,1014.50,29,44,73.00
03/23/2004,15:56,1014.25,1014.50,1014.00,1014.25,36,95,131.00
03/23/2004,15:57,1014.25,1014.50,1014.25,1014.25,24,9,33.00
03/23/2004,15:58,1014.25,1014.25,1013.75,1013.75,56,183,239.00
03/23/2004,15:59,1013.75,1014.25,1013.50,1014.25,148,66,214.00
03/23/2004,16:00,1014.25,1014.50,1014.00,1014.50,162,46,208.00
03/23/2004,17:01,1015.00,1015.00,1014.75,1014.75,37,99,136.00
03/23/2004,17:02,1014.75,1014.75,1014.75,1014.75,0,15,15.00
03/23/2004,17:03,1014.75,1014.75,1014.75,1014.75,0,5,5.00
03/23/2004,17:04,1015.00,1015.00,1014.75,1014.75,6,2,8.00
03/23/2004,17:05,1014.75,1014.75,1014.75,1014.75,0,1,1.00
03/23/2004,17:06,1015.00,1015.00,1015.00,1015.00,10,0,10.00
03/23/2004,17:07,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/23/2004,17:08,1014.75,1014.75,1014.75,1014.75,0,3,3.00
03/23/2004,17:09,1014.75,1014.75,1014.75,1014.75,0,2,2.00
03/23/2004,17:10,1014.75,1015.00,1014.75,1015.00,1,3,4.00
03/23/2004,17:11,1014.75,1014.75,1014.75,1014.75,0,4,4.00
03/23/2004,17:12,1014.75,1014.75,1014.75,1014.75,0,12,12.00
03/23/2004,17:13,1014.75,1014.75,1014.75,1014.75,0,2,2.00
03/23/2004,17:14,1014.75,1014.75,1014.75,1014.75,0,4,4.00
03/23/2004,17:15,1014.75,1015.00,1014.75,1015.00,1,1,2.00
03/23/2004,17:16,1014.50,1014.50,1014.50,1014.50,0,54,54.00
03/23/2004,17:17,1014.50,1014.50,1014.50,1014.50,0,7,7.00
03/23/2004,17:18,1014.25,1014.50,1014.25,1014.50,1,3,4.00
03/23/2004,17:19,1014.50,1014.75,1014.50,1014.50,3,2,5.00
03/23/2004,17:22,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/23/2004,17:23,1014.75,1014.75,1014.75,1014.75,3,0,3.00
03/23/2004,17:24,1014.75,1014.75,1014.75,1014.75,12,0,12.00
03/23/2004,17:25,1014.75,1014.75,1014.50,1014.50,2,15,17.00
03/23/2004,17:26,1014.50,1014.50,1014.50,1014.50,0,6,6.00
03/23/2004,17:27,1014.50,1014.50,1014.25,1014.25,0,5,5.00
03/23/2004,17:28,1014.25,1014.25,1014.25,1014.25,0,55,55.00
03/23/2004,17:29,1014.25,1014.25,1014.25,1014.25,0,11,11.00
03/23/2004,17:30,1014.25,1014.25,1014.25,1014.25,0,10,10.00
03/23/2004,17:31,1014.25,1014.25,1014.00,1014.00,1,37,38.00
03/23/2004,17:32,1014.00,1014.25,1013.75,1013.75,2,67,69.00
03/23/2004,17:33,1013.75,1014.00,1013.75,1014.00,6,4,10.00
03/23/2004,17:34,1013.75,1014.25,1013.75,1014.00,30,14,44.00
03/23/2004,17:35,1014.00,1014.00,1014.00,1014.00,0,50,50.00
03/23/2004,17:36,1014.25,1014.25,1014.25,1014.25,11,0,11.00
03/23/2004,17:37,1014.25,1014.25,1014.25,1014.25,5,0,5.00
03/23/2004,17:38,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/23/2004,17:39,1014.00,1014.00,1014.00,1014.00,0,18,18.00
03/23/2004,17:40,1014.00,1014.25,1014.00,1014.25,5,34,39.00
03/23/2004,17:41,1014.25,1014.25,1014.00,1014.00,1,15,16.00
03/23/2004,17:43,1014.25,1014.25,1013.75,1014.00,29,5,34.00
03/23/2004,17:46,1014.00,1014.00,1014.00,1014.00,8,0,8.00
03/23/2004,17:47,1014.00,1014.25,1014.00,1014.25,9,0,9.00
03/23/2004,17:48,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/23/2004,17:49,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/23/2004,17:50,1014.00,1014.00,1014.00,1014.00,0,5,5.00
03/23/2004,17:51,1014.00,1014.00,1014.00,1014.00,0,10,10.00
03/23/2004,17:52,1014.00,1014.00,1014.00,1014.00,0,3,3.00
03/23/2004,17:54,1014.25,1014.25,1013.50,1013.50,1,69,70.00
03/23/2004,17:55,1013.25,1013.25,1013.00,1013.25,13,96,109.00
03/23/2004,17:56,1013.00,1013.75,1013.00,1013.75,77,2,79.00
03/23/2004,17:57,1013.50,1013.75,1013.25,1013.75,2,3,5.00
03/23/2004,17:58,1013.50,1013.50,1013.25,1013.50,3,10,13.00
03/23/2004,17:59,1013.50,1013.50,1013.25,1013.50,24,30,54.00
03/23/2004,18:00,1013.50,1013.75,1013.50,1013.75,20,0,20.00
03/23/2004,18:01,1013.50,1013.50,1013.25,1013.25,0,57,57.00
03/23/2004,18:02,1013.25,1013.25,1013.25,1013.25,0,6,6.00
03/23/2004,18:03,1013.50,1013.50,1013.25,1013.50,19,6,25.00
03/23/2004,18:04,1013.75,1013.75,1013.75,1013.75,26,0,26.00
03/23/2004,18:05,1013.50,1013.75,1013.50,1013.75,1,1,2.00
03/23/2004,18:07,1013.50,1013.50,1013.50,1013.50,0,4,4.00
03/23/2004,18:08,1013.75,1013.75,1013.75,1013.75,9,0,9.00
03/23/2004,18:09,1013.75,1013.75,1013.75,1013.75,20,0,20.00
03/23/2004,18:10,1013.75,1013.75,1013.75,1013.75,40,0,40.00
03/23/2004,18:11,1013.75,1013.75,1013.75,1013.75,3,0,3.00
03/23/2004,18:13,1013.75,1013.75,1013.75,1013.75,17,0,17.00
03/23/2004,18:14,1013.75,1014.00,1013.75,1014.00,11,0,11.00
03/23/2004,18:15,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/23/2004,18:16,1014.00,1014.00,1014.00,1014.00,2,0,2.00
03/23/2004,18:17,1014.00,1014.00,1014.00,1014.00,46,0,46.00
03/23/2004,18:18,1014.00,1014.25,1014.00,1014.25,12,0,12.00
03/23/2004,18:19,1014.00,1014.00,1014.00,1014.00,0,12,12.00
03/23/2004,18:21,1014.00,1014.00,1014.00,1014.00,0,3,3.00
03/23/2004,18:22,1014.00,1014.00,1014.00,1014.00,0,6,6.00
03/23/2004,18:23,1014.25,1014.25,1014.25,1014.25,58,0,58.00
03/23/2004,18:24,1014.25,1014.25,1014.25,1014.25,4,0,4.00
03/23/2004,18:25,1014.25,1014.25,1014.25,1014.25,6,0,6.00
03/23/2004,18:26,1014.25,1014.25,1014.25,1014.25,3,0,3.00
03/23/2004,18:27,1014.25,1014.25,1014.00,1014.25,4,6,10.00
03/23/2004,18:28,1014.25,1014.25,1014.25,1014.25,17,0,17.00
03/23/2004,18:29,1014.25,1014.50,1014.25,1014.25,8,40,48.00
03/23/2004,18:30,1014.25,1014.25,1014.25,1014.25,0,10,10.00
03/23/2004,18:31,1014.50,1014.50,1014.25,1014.25,3,33,36.00
03/23/2004,18:32,1014.25,1014.25,1014.25,1014.25,0,100,100.00
03/23/2004,18:33,1014.25,1014.25,1014.25,1014.25,0,15,15.00
03/23/2004,18:34,1014.25,1014.25,1014.25,1014.25,0,39,39.00
03/23/2004,18:35,1014.25,1014.25,1014.25,1014.25,0,52,52.00
03/23/2004,18:37,1014.00,1014.00,1014.00,1014.00,0,25,25.00
03/23/2004,18:38,1014.00,1014.25,1014.00,1014.25,1,2,3.00
03/23/2004,18:39,1014.25,1014.25,1014.25,1014.25,3,0,3.00
03/23/2004,18:40,1014.25,1014.25,1014.25,1014.25,21,0,21.00
03/23/2004,18:41,1014.25,1014.25,1014.25,1014.25,3,0,3.00
03/23/2004,18:42,1014.25,1014.25,1014.25,1014.25,6,0,6.00
03/23/2004,18:43,1014.25,1014.50,1014.25,1014.25,55,58,113.00
03/23/2004,18:44,1014.25,1014.25,1014.00,1014.00,9,152,161.00
03/23/2004,18:45,1014.00,1014.00,1013.75,1014.00,136,9,145.00
03/23/2004,18:46,1013.75,1013.75,1013.75,1013.75,0,3,3.00
03/23/2004,18:47,1014.00,1014.00,1013.75,1013.75,2,2,4.00
03/23/2004,18:48,1014.00,1014.00,1014.00,1014.00,8,0,8.00
03/23/2004,18:49,1014.00,1014.00,1014.00,1014.00,13,0,13.00
03/23/2004,18:50,1014.00,1014.00,1014.00,1014.00,47,0,47.00
03/23/2004,18:51,1014.25,1014.25,1014.25,1014.25,56,0,56.00
03/23/2004,18:52,1014.25,1014.25,1014.25,1014.25,14,0,14.00
03/23/2004,18:53,1014.00,1014.00,1014.00,1014.00,0,17,17.00
03/23/2004,18:54,1014.25,1014.25,1013.75,1013.75,2,26,28.00
03/23/2004,18:56,1014.25,1014.25,1013.75,1013.75,1,3,4.00
03/23/2004,18:58,1014.00,1014.25,1014.00,1014.25,3,0,3.00
03/23/2004,19:00,1014.00,1014.00,1014.00,1014.00,0,6,6.00
03/23/2004,19:01,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/23/2004,19:02,1013.75,1013.75,1013.75,1013.75,0,2,2.00
03/23/2004,19:04,1014.00,1014.00,1014.00,1014.00,6,0,6.00
03/23/2004,19:05,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/23/2004,19:08,1014.25,1014.25,1014.00,1014.00,24,2,26.00
03/23/2004,19:09,1014.00,1014.50,1014.00,1014.25,1,6,7.00
03/23/2004,19:11,1014.50,1014.50,1014.25,1014.25,2,1,3.00
03/23/2004,19:15,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/23/2004,19:17,1014.25,1014.25,1014.00,1014.00,1,23,24.00
03/23/2004,19:19,1014.25,1014.25,1014.25,1014.25,6,0,6.00
03/23/2004,19:21,1014.50,1014.50,1014.50,1014.50,18,0,18.00
03/23/2004,19:22,1014.50,1014.50,1014.50,1014.50,16,0,16.00
03/23/2004,19:23,1014.50,1014.50,1014.25,1014.50,38,2,40.00
03/23/2004,19:24,1014.75,1014.75,1014.75,1014.75,2,0,2.00
03/23/2004,19:25,1014.75,1014.75,1014.75,1014.75,3,0,3.00
03/23/2004,19:27,1014.75,1014.75,1014.50,1014.50,7,11,18.00
03/23/2004,19:28,1014.50,1014.75,1014.25,1014.25,9,52,61.00
03/23/2004,19:29,1014.50,1014.50,1014.50,1014.50,21,0,21.00
03/23/2004,19:30,1014.50,1014.75,1014.50,1014.75,7,0,7.00
03/23/2004,19:32,1014.75,1014.75,1014.50,1014.50,1,1,2.00
03/23/2004,19:33,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/23/2004,19:34,1014.75,1014.75,1014.75,1014.75,2,0,2.00
03/23/2004,19:35,1014.50,1014.75,1014.50,1014.75,4,1,5.00
03/23/2004,19:36,1014.75,1014.75,1014.75,1014.75,28,0,28.00
03/23/2004,19:37,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/23/2004,19:38,1014.75,1014.75,1014.75,1014.75,59,0,59.00
03/23/2004,19:39,1014.75,1015.25,1014.75,1015.00,214,5,219.00
03/23/2004,19:40,1015.00,1015.00,1014.75,1014.75,2,53,55.00
03/23/2004,19:42,1014.75,1014.75,1014.50,1014.50,0,65,65.00
03/23/2004,19:43,1014.50,1014.50,1014.50,1014.50,0,40,40.00
03/23/2004,19:44,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/23/2004,19:45,1014.75,1014.75,1014.50,1014.50,9,4,13.00
03/23/2004,19:46,1014.75,1014.75,1014.75,1014.75,4,0,4.00
03/23/2004,19:47,1014.75,1014.75,1014.75,1014.75,2,0,2.00
03/23/2004,19:48,1014.50,1014.75,1014.50,1014.75,103,14,117.00
03/23/2004,19:49,1014.75,1014.75,1014.75,1014.75,20,0,20.00
03/23/2004,19:50,1014.50,1014.50,1014.50,1014.50,0,7,7.00
03/23/2004,19:52,1014.50,1014.50,1014.50,1014.50,0,6,6.00
03/23/2004,19:53,1014.25,1014.50,1014.25,1014.50,2,15,17.00
03/23/2004,19:54,1014.50,1014.50,1014.25,1014.50,46,1,47.00
03/23/2004,19:56,1014.50,1014.50,1014.50,1014.50,20,0,20.00
03/23/2004,19:57,1014.50,1014.50,1014.50,1014.50,33,0,33.00
03/23/2004,19:58,1014.50,1014.75,1014.50,1014.75,37,0,37.00
03/23/2004,19:59,1014.50,1014.50,1014.50,1014.50,0,5,5.00
03/23/2004,20:00,1014.50,1014.50,1014.50,1014.50,0,50,50.00
03/23/2004,20:01,1014.75,1014.75,1014.75,1014.75,22,0,22.00
03/23/2004,20:02,1014.75,1014.75,1014.75,1014.75,17,0,17.00
03/23/2004,20:04,1014.75,1014.75,1014.75,1014.75,7,0,7.00
03/23/2004,20:07,1014.75,1015.00,1014.75,1015.00,3,0,3.00
03/23/2004,20:08,1014.50,1014.75,1014.50,1014.75,1,3,4.00
03/23/2004,20:09,1014.75,1014.75,1014.75,1014.75,20,0,20.00
03/23/2004,20:10,1015.00,1015.00,1014.75,1014.75,4,8,12.00
03/23/2004,20:11,1014.75,1014.75,1014.75,1014.75,0,2,2.00
03/23/2004,20:12,1014.75,1014.75,1014.75,1014.75,0,15,15.00
03/23/2004,20:13,1014.75,1014.75,1014.75,1014.75,0,1,1.00
03/23/2004,20:14,1014.75,1014.75,1014.75,1014.75,0,7,7.00
03/23/2004,20:15,1014.75,1014.75,1014.50,1014.75,1,29,30.00
03/23/2004,20:16,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/23/2004,20:18,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/23/2004,20:21,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/23/2004,20:22,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/23/2004,20:24,1014.75,1014.75,1014.75,1014.75,22,0,22.00
03/23/2004,20:25,1014.75,1014.75,1014.75,1014.75,7,0,7.00
03/23/2004,20:28,1014.75,1014.75,1014.75,1014.75,5,0,5.00
03/23/2004,20:29,1015.00,1015.00,1015.00,1015.00,2,0,2.00
03/23/2004,20:33,1014.75,1015.00,1014.75,1015.00,10,2,12.00
03/23/2004,20:35,1015.00,1015.00,1015.00,1015.00,92,0,92.00
03/23/2004,20:36,1015.00,1015.25,1015.00,1015.25,3,0,3.00
03/23/2004,20:37,1015.25,1016.00,1015.25,1015.75,265,26,291.00
03/23/2004,20:38,1015.75,1016.00,1015.75,1016.00,16,0,16.00
03/23/2004,20:39,1015.75,1016.00,1015.75,1015.75,1,8,9.00
03/23/2004,20:40,1015.75,1016.00,1015.75,1015.75,1,10,11.00
03/23/2004,20:41,1015.50,1015.75,1015.50,1015.50,5,3,8.00
03/23/2004,20:42,1015.50,1015.75,1015.50,1015.75,35,1,36.00
03/23/2004,20:43,1015.75,1015.75,1015.75,1015.75,3,0,3.00
03/23/2004,20:44,1016.00,1016.00,1015.75,1016.00,10,3,13.00
03/23/2004,20:46,1016.00,1016.00,1015.75,1015.75,2,1,3.00
03/23/2004,20:47,1015.75,1015.75,1015.75,1015.75,0,90,90.00
03/23/2004,20:48,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/23/2004,20:49,1015.75,1015.75,1015.75,1015.75,23,0,23.00
03/23/2004,20:51,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/23/2004,20:52,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/23/2004,20:53,1016.00,1016.00,1016.00,1016.00,7,0,7.00
03/23/2004,20:54,1016.00,1016.00,1016.00,1016.00,2,0,2.00
03/23/2004,20:55,1016.00,1016.00,1016.00,1016.00,3,0,3.00
03/23/2004,20:56,1016.00,1016.00,1016.00,1016.00,2,0,2.00
03/23/2004,21:00,1015.75,1015.75,1015.75,1015.75,0,10,10.00
03/23/2004,21:02,1016.00,1016.00,1016.00,1016.00,11,0,11.00
03/23/2004,21:04,1016.00,1016.00,1015.75,1015.75,2,5,7.00
03/23/2004,21:05,1015.75,1015.75,1015.50,1015.50,0,6,6.00
03/23/2004,21:07,1015.50,1015.75,1015.50,1015.75,1,3,4.00
03/23/2004,21:08,1015.75,1015.75,1015.75,1015.75,3,0,3.00
03/23/2004,21:09,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/23/2004,21:10,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/23/2004,21:11,1015.75,1015.75,1015.50,1015.50,1,3,4.00
03/23/2004,21:12,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/23/2004,21:13,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/23/2004,21:16,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/23/2004,21:18,1015.50,1015.50,1015.50,1015.50,0,10,10.00
03/23/2004,21:19,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/23/2004,21:22,1015.75,1015.75,1015.75,1015.75,3,0,3.00
03/23/2004,21:23,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/23/2004,21:24,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/23/2004,21:26,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/23/2004,21:29,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/23/2004,21:30,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/23/2004,21:35,1015.50,1016.00,1015.50,1015.75,30,47,77.00
03/23/2004,21:36,1015.75,1015.75,1015.75,1015.75,0,9,9.00
03/23/2004,21:37,1016.00,1016.00,1016.00,1016.00,52,0,52.00
03/23/2004,21:38,1016.00,1016.00,1016.00,1016.00,30,0,30.00
03/23/2004,21:39,1016.00,1016.00,1016.00,1016.00,1,0,1.00
03/23/2004,21:40,1016.25,1016.25,1016.00,1016.00,24,34,58.00
03/23/2004,21:41,1016.25,1016.25,1016.00,1016.00,43,27,70.00
03/23/2004,21:42,1015.75,1015.75,1015.50,1015.50,0,16,16.00
03/23/2004,21:45,1015.75,1015.75,1015.75,1015.75,7,0,7.00
03/23/2004,21:47,1015.75,1015.75,1015.75,1015.75,9,0,9.00
03/23/2004,21:48,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/23/2004,21:49,1016.00,1016.00,1016.00,1016.00,1,0,1.00
03/23/2004,21:50,1015.75,1015.75,1015.75,1015.75,0,1,1.00
03/23/2004,21:51,1015.75,1015.75,1015.75,1015.75,0,5,5.00
03/23/2004,21:55,1015.75,1015.75,1015.75,1015.75,0,2,2.00
03/23/2004,21:56,1015.50,1015.50,1015.50,1015.50,0,5,5.00
03/23/2004,21:59,1015.50,1015.50,1015.50,1015.50,0,56,56.00
03/23/2004,22:01,1015.50,1015.50,1015.50,1015.50,0,17,17.00
03/23/2004,22:04,1015.75,1015.75,1015.75,1015.75,10,0,10.00
03/23/2004,22:05,1015.75,1015.75,1015.75,1015.75,11,0,11.00
03/23/2004,22:06,1015.50,1015.50,1015.50,1015.50,0,22,22.00
03/23/2004,22:08,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/23/2004,22:10,1015.25,1015.50,1015.25,1015.50,15,1,16.00
03/23/2004,22:11,1015.75,1016.00,1015.75,1016.00,21,0,21.00
03/23/2004,22:13,1015.75,1015.75,1015.75,1015.75,0,3,3.00
03/23/2004,22:14,1015.75,1015.75,1015.75,1015.75,0,20,20.00
03/23/2004,22:15,1016.00,1016.00,1016.00,1016.00,3,0,3.00
03/23/2004,22:22,1016.00,1016.00,1016.00,1016.00,1,0,1.00
03/23/2004,22:23,1016.00,1016.00,1016.00,1016.00,2,0,2.00
03/23/2004,22:27,1015.75,1015.75,1015.75,1015.75,0,3,3.00
03/23/2004,22:28,1016.00,1016.00,1015.75,1015.75,1,3,4.00
03/23/2004,22:30,1015.75,1015.75,1015.75,1015.75,0,26,26.00
03/23/2004,22:34,1015.50,1015.75,1015.50,1015.75,13,1,14.00
03/23/2004,22:35,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/23/2004,22:36,1015.75,1015.75,1015.75,1015.75,4,0,4.00
03/23/2004,22:37,1015.75,1015.75,1015.50,1015.50,5,5,10.00
03/23/2004,22:38,1015.50,1015.50,1015.50,1015.50,0,10,10.00
03/23/2004,22:39,1015.50,1015.50,1015.25,1015.50,7,10,17.00
03/23/2004,22:40,1015.75,1015.75,1015.75,1015.75,5,0,5.00
03/23/2004,22:43,1015.50,1015.50,1015.50,1015.50,0,7,7.00
03/23/2004,22:46,1015.50,1015.50,1015.50,1015.50,0,6,6.00
03/23/2004,22:47,1015.50,1015.50,1015.50,1015.50,0,21,21.00
03/23/2004,22:48,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/23/2004,22:51,1015.50,1015.50,1015.50,1015.50,0,10,10.00
03/23/2004,22:52,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/23/2004,22:56,1015.50,1015.50,1015.50,1015.50,0,13,13.00
03/23/2004,23:05,1015.50,1015.50,1015.50,1015.50,0,8,8.00
03/23/2004,23:06,1015.50,1015.50,1015.50,1015.50,0,12,12.00
03/23/2004,23:08,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/23/2004,23:13,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/23/2004,23:14,1015.75,1015.75,1015.75,1015.75,10,0,10.00
03/23/2004,23:15,1015.50,1015.75,1015.50,1015.75,2,5,7.00
03/23/2004,23:16,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/23/2004,23:18,1015.75,1016.00,1015.75,1015.75,18,1,19.00
03/23/2004,23:20,1015.75,1015.75,1015.75,1015.75,0,1,1.00
03/23/2004,23:22,1015.75,1015.75,1015.75,1015.75,0,2,2.00
03/23/2004,23:27,1016.00,1016.00,1016.00,1016.00,5,0,5.00
03/23/2004,23:31,1016.00,1016.00,1016.00,1016.00,28,0,28.00
03/23/2004,23:32,1016.25,1016.25,1016.25,1016.25,2,0,2.00
03/23/2004,23:33,1016.00,1016.00,1016.00,1016.00,0,2,2.00
03/23/2004,23:35,1016.25,1016.25,1016.25,1016.25,1,0,1.00
03/23/2004,23:37,1016.25,1016.25,1016.00,1016.00,1,5,6.00
03/23/2004,23:40,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/23/2004,23:49,1016.00,1016.25,1016.00,1016.25,2,2,4.00
03/23/2004,23:53,1016.25,1016.25,1016.00,1016.00,2,6,8.00
03/23/2004,23:54,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/23/2004,23:58,1016.00,1016.00,1016.00,1016.00,0,16,16.00
03/24/2004,00:02,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,00:04,1016.00,1016.00,1016.00,1016.00,0,2,2.00
03/24/2004,00:06,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,00:15,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,00:23,1016.00,1016.00,1016.00,1016.00,0,11,11.00
03/24/2004,00:30,1016.25,1016.25,1016.00,1016.00,1,4,5.00
03/24/2004,00:31,1016.00,1016.25,1016.00,1016.25,3,1,4.00
03/24/2004,00:32,1016.25,1016.25,1016.25,1016.25,5,0,5.00
03/24/2004,00:33,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,00:34,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,00:38,1016.25,1016.25,1016.00,1016.00,3,1,4.00
03/24/2004,00:39,1016.25,1016.25,1016.25,1016.25,3,0,3.00
03/24/2004,00:40,1016.25,1016.25,1016.25,1016.25,1,0,1.00
03/24/2004,00:43,1016.25,1016.25,1016.25,1016.25,2,0,2.00
03/24/2004,00:44,1016.25,1017.00,1016.25,1016.75,100,10,110.00
03/24/2004,00:45,1016.75,1017.00,1016.75,1017.00,15,10,25.00
03/24/2004,00:46,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/24/2004,00:47,1017.00,1017.00,1017.00,1017.00,15,0,15.00
03/24/2004,00:48,1017.00,1017.00,1017.00,1017.00,2,0,2.00
03/24/2004,00:49,1017.00,1017.00,1017.00,1017.00,12,0,12.00
03/24/2004,00:50,1017.25,1017.75,1017.25,1017.50,230,55,285.00
03/24/2004,00:51,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/24/2004,00:52,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/24/2004,00:53,1017.75,1017.75,1017.50,1017.50,1,3,4.00
03/24/2004,00:54,1017.75,1017.75,1017.50,1017.50,50,15,65.00
03/24/2004,00:55,1017.50,1017.50,1017.50,1017.50,0,25,25.00
03/24/2004,00:56,1017.50,1017.50,1017.50,1017.50,0,3,3.00
03/24/2004,00:57,1017.50,1017.75,1017.50,1017.75,2,15,17.00
03/24/2004,01:00,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/24/2004,01:01,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/24/2004,01:02,1017.50,1017.50,1017.50,1017.50,0,3,3.00
03/24/2004,01:04,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/24/2004,01:08,1017.50,1017.75,1017.50,1017.75,1,1,2.00
03/24/2004,01:09,1017.75,1017.75,1017.75,1017.75,5,0,5.00
03/24/2004,01:13,1017.50,1017.50,1017.50,1017.50,0,2,2.00
03/24/2004,01:14,1017.75,1018.00,1017.75,1018.00,97,0,97.00
03/24/2004,01:15,1018.00,1018.00,1018.00,1018.00,21,0,21.00
03/24/2004,01:16,1018.00,1018.25,1018.00,1018.25,21,0,21.00
03/24/2004,01:17,1018.25,1018.25,1018.00,1018.00,1,3,4.00
03/24/2004,01:19,1018.00,1018.00,1018.00,1018.00,0,35,35.00
03/24/2004,01:21,1018.00,1018.00,1018.00,1018.00,0,6,6.00
03/24/2004,01:22,1018.00,1018.00,1018.00,1018.00,0,3,3.00
03/24/2004,01:26,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/24/2004,01:27,1018.00,1018.00,1018.00,1018.00,0,10,10.00
03/24/2004,01:28,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/24/2004,01:29,1018.00,1018.00,1018.00,1018.00,0,10,10.00
03/24/2004,01:30,1018.00,1018.25,1018.00,1018.25,143,10,153.00
03/24/2004,01:31,1018.50,1018.50,1018.25,1018.50,16,4,20.00
03/24/2004,01:32,1018.25,1018.50,1018.25,1018.50,1,2,3.00
03/24/2004,01:33,1018.50,1018.50,1018.25,1018.25,5,1,6.00
03/24/2004,01:35,1018.25,1018.50,1018.25,1018.50,1,6,7.00
03/24/2004,01:36,1018.50,1018.50,1018.50,1018.50,1,0,1.00
03/24/2004,01:37,1018.50,1018.50,1018.25,1018.25,31,1,32.00
03/24/2004,01:39,1018.25,1018.25,1018.25,1018.25,0,28,28.00
03/24/2004,01:41,1018.25,1018.25,1018.25,1018.25,0,86,86.00
03/24/2004,01:42,1018.25,1018.25,1018.25,1018.25,0,22,22.00
03/24/2004,01:44,1018.25,1018.25,1018.25,1018.25,0,30,30.00
03/24/2004,01:45,1018.00,1018.00,1017.75,1017.75,0,35,35.00
03/24/2004,01:46,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,01:47,1018.00,1018.00,1017.75,1017.75,1,1,2.00
03/24/2004,01:48,1018.00,1018.00,1018.00,1018.00,10,0,10.00
03/24/2004,01:49,1018.00,1018.25,1018.00,1018.25,7,0,7.00
03/24/2004,01:51,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/24/2004,01:52,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/24/2004,01:53,1018.25,1018.25,1018.25,1018.25,2,0,2.00
03/24/2004,01:54,1018.00,1018.00,1018.00,1018.00,0,4,4.00
03/24/2004,01:55,1018.25,1018.25,1018.00,1018.00,4,30,34.00
03/24/2004,01:56,1017.75,1017.75,1017.75,1017.75,0,124,124.00
03/24/2004,01:57,1018.00,1018.00,1018.00,1018.00,56,0,56.00
03/24/2004,01:58,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,01:59,1018.25,1018.50,1018.25,1018.50,32,0,32.00
03/24/2004,02:00,1018.50,1018.50,1018.25,1018.25,1,44,45.00
03/24/2004,02:01,1018.25,1018.50,1018.25,1018.50,80,27,107.00
03/24/2004,02:02,1018.50,1018.50,1018.25,1018.50,57,1,58.00
03/24/2004,02:03,1018.75,1018.75,1018.50,1018.75,74,26,100.00
03/24/2004,02:04,1018.50,1018.75,1018.50,1018.75,7,70,77.00
03/24/2004,02:05,1018.75,1018.75,1018.50,1018.50,2,6,8.00
03/24/2004,02:06,1018.50,1018.75,1018.50,1018.75,5,5,10.00
03/24/2004,02:07,1018.50,1018.75,1018.50,1018.75,25,27,52.00
03/24/2004,02:08,1018.50,1019.00,1018.50,1018.75,31,6,37.00
03/24/2004,02:09,1019.00,1019.00,1018.75,1018.75,23,45,68.00
03/24/2004,02:10,1018.75,1019.00,1018.50,1018.50,110,162,272.00
03/24/2004,02:11,1018.50,1018.75,1018.50,1018.75,28,56,84.00
03/24/2004,02:12,1018.50,1019.00,1018.50,1019.00,111,18,129.00
03/24/2004,02:13,1019.00,1019.00,1018.75,1019.00,106,1,107.00
03/24/2004,02:14,1019.00,1019.25,1019.00,1019.25,17,0,17.00
03/24/2004,02:15,1019.00,1019.25,1019.00,1019.00,1,7,8.00
03/24/2004,02:16,1019.00,1019.00,1018.75,1019.00,2,114,116.00
03/24/2004,02:17,1019.00,1019.00,1018.75,1018.75,1,6,7.00
03/24/2004,02:18,1018.75,1018.75,1018.75,1018.75,0,25,25.00
03/24/2004,02:19,1018.75,1019.00,1018.75,1018.75,2,11,13.00
03/24/2004,02:20,1018.75,1018.75,1018.50,1018.50,0,21,21.00
03/24/2004,02:21,1018.50,1018.75,1018.50,1018.75,24,1,25.00
03/24/2004,02:22,1018.75,1018.75,1018.50,1018.50,3,35,38.00
03/24/2004,02:23,1018.50,1018.75,1018.50,1018.50,1,64,65.00
03/24/2004,02:24,1018.25,1018.75,1018.00,1018.75,40,53,93.00
03/24/2004,02:25,1019.00,1019.00,1019.00,1019.00,6,0,6.00
03/24/2004,02:26,1018.75,1019.00,1018.75,1019.00,10,2,12.00
03/24/2004,02:27,1018.75,1019.00,1018.75,1018.75,183,79,262.00
03/24/2004,02:28,1018.75,1019.00,1018.75,1019.00,80,41,121.00
03/24/2004,02:29,1019.00,1019.25,1019.00,1019.00,199,58,257.00
03/24/2004,02:30,1019.00,1019.50,1019.00,1019.50,332,166,498.00
03/24/2004,02:31,1019.25,1019.50,1019.25,1019.25,1,24,25.00
03/24/2004,02:32,1019.25,1019.50,1019.25,1019.25,3,123,126.00
03/24/2004,02:33,1019.50,1020.00,1019.50,1020.00,246,4,250.00
03/24/2004,02:34,1020.00,1020.00,1019.75,1020.00,63,1,64.00
03/24/2004,02:35,1020.00,1020.25,1020.00,1020.25,100,0,100.00
03/24/2004,02:36,1020.00,1020.25,1020.00,1020.00,3,7,10.00
03/24/2004,02:37,1020.00,1020.00,1020.00,1020.00,0,51,51.00
03/24/2004,02:38,1020.00,1020.00,1020.00,1020.00,0,105,105.00
03/24/2004,02:39,1020.00,1020.00,1019.75,1020.00,27,53,80.00
03/24/2004,02:40,1020.00,1020.25,1020.00,1020.25,4,0,4.00
03/24/2004,02:41,1020.25,1020.25,1020.00,1020.25,89,1,90.00
03/24/2004,02:42,1020.25,1020.50,1020.25,1020.50,163,0,163.00
03/24/2004,02:43,1020.50,1020.50,1020.00,1020.00,2,101,103.00
03/24/2004,02:44,1020.00,1020.00,1018.75,1019.00,39,228,267.00
03/24/2004,02:45,1019.25,1019.75,1019.25,1019.75,60,0,60.00
03/24/2004,02:46,1019.75,1020.25,1019.75,1020.25,144,0,144.00
03/24/2004,02:47,1020.25,1020.25,1020.00,1020.25,15,5,20.00
03/24/2004,02:48,1020.25,1020.25,1020.00,1020.00,7,55,62.00
03/24/2004,02:49,1020.00,1020.25,1020.00,1020.25,1,42,43.00
03/24/2004,02:50,1020.00,1020.00,1019.75,1019.75,0,31,31.00
03/24/2004,02:51,1019.75,1020.00,1019.50,1019.50,28,20,48.00
03/24/2004,02:52,1019.50,1019.75,1019.50,1019.75,9,1,10.00
03/24/2004,02:53,1019.75,1019.75,1019.50,1019.50,4,6,10.00
03/24/2004,02:54,1019.50,1019.75,1019.50,1019.50,20,9,29.00
03/24/2004,02:55,1019.75,1019.75,1019.50,1019.50,5,30,35.00
03/24/2004,02:56,1019.50,1019.75,1019.50,1019.50,1,42,43.00
03/24/2004,02:57,1019.50,1019.50,1019.50,1019.50,0,9,9.00
03/24/2004,02:58,1019.50,1019.75,1019.50,1019.75,76,2,78.00
03/24/2004,02:59,1019.75,1019.75,1019.75,1019.75,81,0,81.00
03/24/2004,03:00,1019.75,1020.00,1019.75,1020.00,56,0,56.00
03/24/2004,03:01,1020.00,1020.00,1020.00,1020.00,12,0,12.00
03/24/2004,03:02,1020.00,1020.00,1020.00,1020.00,2,0,2.00
03/24/2004,03:03,1019.75,1020.00,1019.50,1019.50,20,102,122.00
03/24/2004,03:04,1019.50,1019.75,1019.50,1019.50,135,79,214.00
03/24/2004,03:05,1019.50,1019.50,1019.50,1019.50,0,6,6.00
03/24/2004,03:06,1019.50,1019.50,1019.50,1019.50,0,43,43.00
03/24/2004,03:07,1019.25,1019.50,1019.25,1019.25,3,20,23.00
03/24/2004,03:09,1019.25,1019.25,1019.25,1019.25,0,6,6.00
03/24/2004,03:11,1019.25,1019.25,1019.25,1019.25,0,47,47.00
03/24/2004,03:12,1019.50,1019.50,1019.25,1019.25,78,1,79.00
03/24/2004,03:13,1019.50,1019.50,1019.50,1019.50,11,0,11.00
03/24/2004,03:14,1019.25,1019.50,1019.25,1019.50,15,33,48.00
03/24/2004,03:15,1019.25,1019.50,1019.25,1019.25,5,19,24.00
03/24/2004,03:16,1019.50,1019.75,1019.50,1019.75,30,0,30.00
03/24/2004,03:17,1019.75,1019.75,1019.75,1019.75,8,0,8.00
03/24/2004,03:18,1019.75,1020.00,1019.75,1020.00,7,0,7.00
03/24/2004,03:19,1019.75,1019.75,1019.75,1019.75,0,1,1.00
03/24/2004,03:20,1019.50,1019.50,1019.25,1019.50,7,20,27.00
03/24/2004,03:21,1019.50,1019.50,1019.25,1019.25,1,50,51.00
03/24/2004,03:22,1019.25,1019.25,1018.75,1018.75,1,65,66.00
03/24/2004,03:23,1018.75,1018.75,1018.75,1018.75,0,20,20.00
03/24/2004,03:24,1019.00,1019.00,1019.00,1019.00,33,0,33.00
03/24/2004,03:25,1019.00,1019.00,1019.00,1019.00,4,0,4.00
03/24/2004,03:26,1019.00,1019.25,1018.75,1018.75,10,2,12.00
03/24/2004,03:27,1018.75,1018.75,1018.50,1018.50,5,50,55.00
03/24/2004,03:28,1018.50,1018.50,1018.50,1018.50,0,11,11.00
03/24/2004,03:29,1018.50,1018.50,1018.50,1018.50,0,10,10.00
03/24/2004,03:30,1018.75,1018.75,1018.75,1018.75,25,0,25.00
03/24/2004,03:31,1018.75,1018.75,1018.75,1018.75,2,0,2.00
03/24/2004,03:32,1018.50,1018.50,1018.50,1018.50,0,3,3.00
03/24/2004,03:33,1018.50,1019.00,1018.50,1019.00,68,12,80.00
03/24/2004,03:34,1019.00,1019.25,1019.00,1019.00,10,26,36.00
03/24/2004,03:35,1019.00,1019.75,1019.00,1019.25,110,47,157.00
03/24/2004,03:36,1019.50,1019.75,1019.50,1019.50,20,8,28.00
03/24/2004,03:37,1019.50,1019.75,1019.50,1019.75,64,39,103.00
03/24/2004,03:38,1019.50,1020.00,1019.50,1019.75,2,11,13.00
03/24/2004,03:39,1020.00,1020.25,1019.50,1019.50,102,36,138.00
03/24/2004,03:40,1019.25,1019.50,1019.00,1019.00,13,50,63.00
03/24/2004,03:41,1019.00,1019.25,1019.00,1019.00,11,3,14.00
03/24/2004,03:42,1019.25,1019.25,1019.25,1019.25,2,0,2.00
03/24/2004,03:43,1019.25,1019.25,1019.00,1019.00,18,1,19.00
03/24/2004,03:44,1019.25,1019.25,1019.25,1019.25,44,0,44.00
03/24/2004,03:45,1019.25,1019.50,1019.25,1019.50,25,0,25.00
03/24/2004,03:46,1019.75,1019.75,1019.75,1019.75,19,0,19.00
03/24/2004,03:47,1020.00,1020.00,1019.50,1019.50,10,32,42.00
03/24/2004,03:48,1019.25,1019.75,1019.25,1019.25,3,5,8.00
03/24/2004,03:49,1019.50,1019.50,1019.50,1019.50,9,0,9.00
03/24/2004,03:50,1019.50,1019.50,1019.50,1019.50,1,0,1.00
03/24/2004,03:51,1019.50,1019.50,1019.50,1019.50,9,0,9.00
03/24/2004,03:52,1019.25,1019.25,1019.25,1019.25,0,7,7.00
03/24/2004,03:53,1019.25,1019.25,1019.00,1019.00,0,58,58.00
03/24/2004,03:54,1019.25,1019.25,1019.25,1019.25,27,0,27.00
03/24/2004,03:56,1019.25,1019.25,1019.25,1019.25,31,0,31.00
03/24/2004,03:57,1019.25,1019.50,1019.25,1019.50,44,0,44.00
03/24/2004,03:58,1019.50,1019.50,1019.50,1019.50,6,0,6.00
03/24/2004,04:00,1019.25,1019.25,1019.25,1019.25,0,44,44.00
03/24/2004,04:01,1019.25,1019.25,1019.25,1019.25,0,13,13.00
03/24/2004,04:02,1019.25,1019.25,1019.25,1019.25,0,2,2.00
03/24/2004,04:03,1019.50,1019.75,1019.25,1019.25,38,2,40.00
03/24/2004,04:04,1019.50,1019.50,1019.00,1019.25,2,37,39.00
03/24/2004,04:05,1019.25,1019.25,1019.25,1019.25,1,0,1.00
03/24/2004,04:06,1019.50,1019.50,1019.25,1019.50,37,1,38.00
03/24/2004,04:07,1019.50,1019.50,1019.50,1019.50,16,0,16.00
03/24/2004,04:09,1019.50,1019.50,1019.50,1019.50,5,0,5.00
03/24/2004,04:11,1019.25,1019.50,1019.25,1019.25,3,75,78.00
03/24/2004,04:12,1019.25,1019.25,1019.25,1019.25,0,13,13.00
03/24/2004,04:13,1019.25,1019.25,1019.25,1019.25,0,28,28.00
03/24/2004,04:14,1019.25,1019.25,1019.25,1019.25,0,8,8.00
03/24/2004,04:16,1019.25,1019.25,1019.25,1019.25,0,10,10.00
03/24/2004,04:18,1019.00,1019.00,1019.00,1019.00,0,5,5.00
03/24/2004,04:19,1019.00,1019.00,1019.00,1019.00,0,2,2.00
03/24/2004,04:20,1019.00,1019.00,1019.00,1019.00,0,12,12.00
03/24/2004,04:21,1019.00,1019.00,1019.00,1019.00,0,12,12.00
03/24/2004,04:22,1019.25,1019.25,1019.25,1019.25,37,0,37.00
03/24/2004,04:23,1019.25,1019.25,1019.25,1019.25,1,0,1.00
03/24/2004,04:25,1019.00,1019.00,1019.00,1019.00,0,4,4.00
03/24/2004,04:26,1019.00,1019.00,1019.00,1019.00,0,3,3.00
03/24/2004,04:27,1019.00,1019.00,1019.00,1019.00,0,2,2.00
03/24/2004,04:28,1019.25,1019.25,1019.00,1019.00,1,1,2.00
03/24/2004,04:31,1019.25,1019.25,1019.00,1019.25,5,25,30.00
03/24/2004,04:32,1019.00,1019.00,1019.00,1019.00,0,1,1.00
03/24/2004,04:33,1019.00,1019.25,1019.00,1019.25,1,6,7.00
03/24/2004,04:34,1019.00,1019.25,1018.75,1018.75,1,162,163.00
03/24/2004,04:35,1019.00,1019.00,1018.75,1018.75,1,13,14.00
03/24/2004,04:36,1018.75,1018.75,1018.50,1018.50,0,60,60.00
03/24/2004,04:37,1018.75,1018.75,1018.50,1018.50,2,13,15.00
03/24/2004,04:38,1018.50,1018.50,1018.25,1018.50,23,100,123.00
03/24/2004,04:39,1018.25,1018.25,1018.25,1018.25,0,9,9.00
03/24/2004,04:40,1018.25,1018.25,1018.25,1018.25,0,9,9.00
03/24/2004,04:41,1018.25,1018.25,1018.00,1018.00,32,60,92.00
03/24/2004,04:42,1018.25,1018.50,1018.25,1018.25,67,32,99.00
03/24/2004,04:43,1018.00,1018.25,1018.00,1018.25,87,8,95.00
03/24/2004,04:44,1018.25,1018.25,1018.25,1018.25,16,0,16.00
03/24/2004,04:45,1018.00,1018.25,1018.00,1018.25,26,8,34.00
03/24/2004,04:46,1018.25,1018.25,1018.00,1018.00,10,10,20.00
03/24/2004,04:47,1018.00,1018.25,1018.00,1018.00,1,47,48.00
03/24/2004,04:48,1018.00,1018.00,1018.00,1018.00,0,6,6.00
03/24/2004,04:49,1017.75,1017.75,1017.75,1017.75,0,22,22.00
03/24/2004,04:50,1018.00,1018.00,1017.75,1017.75,20,20,40.00
03/24/2004,04:51,1017.75,1018.00,1017.50,1018.00,6,67,73.00
03/24/2004,04:52,1017.75,1017.75,1017.50,1017.75,15,32,47.00
03/24/2004,04:53,1017.75,1017.75,1017.50,1017.50,24,7,31.00
03/24/2004,04:54,1017.75,1017.75,1017.75,1017.75,22,0,22.00
03/24/2004,04:55,1017.75,1018.00,1017.75,1018.00,29,0,29.00
03/24/2004,04:56,1018.00,1018.00,1017.75,1017.75,45,23,68.00
03/24/2004,04:57,1017.50,1017.75,1017.00,1017.00,1,104,105.00
03/24/2004,04:58,1017.25,1017.25,1017.25,1017.25,37,0,37.00
03/24/2004,04:59,1017.25,1017.50,1017.00,1017.00,11,96,107.00
03/24/2004,05:00,1017.00,1017.00,1016.75,1017.00,11,41,52.00
03/24/2004,05:01,1016.75,1017.00,1016.75,1016.75,3,123,126.00
03/24/2004,05:02,1016.75,1017.00,1016.50,1016.75,37,44,81.00
03/24/2004,05:03,1016.75,1016.75,1016.00,1016.25,32,124,156.00
03/24/2004,05:04,1016.00,1016.25,1015.75,1016.25,36,116,152.00
03/24/2004,05:05,1016.25,1016.25,1015.75,1015.75,20,151,171.00
03/24/2004,05:06,1015.75,1015.75,1015.25,1015.50,68,86,154.00
03/24/2004,05:07,1015.50,1015.75,1015.00,1015.25,19,199,218.00
03/24/2004,05:08,1015.25,1015.75,1015.00,1015.75,131,83,214.00
03/24/2004,05:09,1015.75,1016.00,1015.75,1016.00,104,49,153.00
03/24/2004,05:10,1016.00,1016.25,1015.50,1015.75,24,98,122.00
03/24/2004,05:11,1015.75,1015.75,1015.25,1015.50,27,69,96.00
03/24/2004,05:12,1015.50,1015.50,1015.50,1015.50,70,0,70.00
03/24/2004,05:13,1015.25,1015.50,1015.00,1015.00,2,50,52.00
03/24/2004,05:14,1015.00,1015.25,1015.00,1015.25,24,29,53.00
03/24/2004,05:15,1015.50,1015.75,1015.50,1015.75,65,0,65.00
03/24/2004,05:16,1015.75,1016.00,1015.50,1015.50,58,22,80.00
03/24/2004,05:17,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/24/2004,05:18,1015.50,1015.75,1015.25,1015.25,24,33,57.00
03/24/2004,05:19,1015.00,1015.25,1014.75,1014.75,31,220,251.00
03/24/2004,05:20,1015.00,1015.00,1014.75,1015.00,58,15,73.00
03/24/2004,05:21,1015.00,1015.00,1015.00,1015.00,43,0,43.00
03/24/2004,05:22,1015.00,1015.00,1015.00,1015.00,32,0,32.00
03/24/2004,05:23,1015.00,1015.00,1015.00,1015.00,36,0,36.00
03/24/2004,05:24,1014.75,1014.75,1014.25,1014.25,0,314,314.00
03/24/2004,05:25,1014.25,1014.25,1014.25,1014.25,0,77,77.00
03/24/2004,05:26,1014.25,1015.00,1014.25,1015.00,64,2,66.00
03/24/2004,05:27,1015.00,1015.25,1015.00,1015.00,27,3,30.00
03/24/2004,05:28,1015.25,1015.50,1015.25,1015.25,32,31,63.00
03/24/2004,05:29,1015.25,1015.50,1015.25,1015.50,5,22,27.00
03/24/2004,05:30,1015.50,1015.50,1015.25,1015.25,25,49,74.00
03/24/2004,05:31,1015.25,1015.50,1015.25,1015.25,2,9,11.00
03/24/2004,05:32,1015.25,1015.50,1015.25,1015.25,10,6,16.00
03/24/2004,05:33,1015.50,1015.75,1015.50,1015.75,42,0,42.00
03/24/2004,05:34,1015.75,1016.00,1015.75,1016.00,68,0,68.00
03/24/2004,05:35,1016.00,1016.25,1016.00,1016.25,44,31,75.00
03/24/2004,05:36,1016.25,1016.25,1016.00,1016.00,18,27,45.00
03/24/2004,05:37,1015.75,1015.75,1015.75,1015.75,0,41,41.00
03/24/2004,05:39,1015.50,1015.75,1015.50,1015.75,53,1,54.00
03/24/2004,05:40,1015.75,1015.75,1015.25,1015.50,4,82,86.00
03/24/2004,05:41,1015.25,1015.25,1015.00,1015.00,0,23,23.00
03/24/2004,05:42,1015.00,1015.25,1015.00,1015.25,1,35,36.00
03/24/2004,05:43,1015.25,1016.00,1015.25,1016.00,68,0,68.00
03/24/2004,05:44,1016.00,1016.50,1016.00,1016.25,210,15,225.00
03/24/2004,05:45,1016.25,1016.50,1016.25,1016.25,2,174,176.00
03/24/2004,05:46,1016.00,1016.25,1015.75,1016.25,75,32,107.00
03/24/2004,05:47,1016.25,1016.25,1015.50,1015.50,13,110,123.00
03/24/2004,05:48,1015.75,1016.00,1015.50,1015.50,11,28,39.00
03/24/2004,05:49,1015.75,1015.75,1015.75,1015.75,3,0,3.00
03/24/2004,05:50,1015.75,1015.75,1015.75,1015.75,6,0,6.00
03/24/2004,05:51,1015.50,1015.75,1015.50,1015.75,11,11,22.00
03/24/2004,05:52,1015.75,1015.75,1015.50,1015.50,124,35,159.00
03/24/2004,05:53,1015.50,1015.50,1015.00,1015.00,1,86,87.00
03/24/2004,05:54,1015.25,1015.25,1015.00,1015.00,44,20,64.00
03/24/2004,05:55,1015.00,1015.00,1014.00,1014.25,17,230,247.00
03/24/2004,05:56,1014.25,1014.25,1014.00,1014.25,111,17,128.00
03/24/2004,05:57,1014.25,1014.50,1014.25,1014.50,124,0,124.00
03/24/2004,05:58,1014.50,1014.75,1014.50,1014.50,61,5,66.00
03/24/2004,05:59,1014.50,1014.75,1014.25,1014.25,77,65,142.00
03/24/2004,06:00,1014.25,1014.25,1014.00,1014.25,3,130,133.00
03/24/2004,06:01,1014.00,1014.25,1014.00,1014.00,1,85,86.00
03/24/2004,06:02,1014.00,1014.00,1013.50,1013.50,79,307,386.00
03/24/2004,06:03,1013.25,1013.75,1013.00,1013.75,175,242,417.00
03/24/2004,06:04,1013.50,1013.50,1012.75,1013.00,193,527,720.00
03/24/2004,06:05,1013.00,1013.25,1013.00,1013.25,213,37,250.00
03/24/2004,06:06,1013.25,1014.00,1013.25,1013.75,210,75,285.00
03/24/2004,06:07,1013.50,1014.00,1013.50,1013.50,8,81,89.00
03/24/2004,06:08,1013.25,1013.50,1013.00,1013.25,11,110,121.00
03/24/2004,06:09,1013.25,1013.75,1013.25,1013.75,69,0,69.00
03/24/2004,06:10,1013.75,1014.00,1013.75,1014.00,13,0,13.00
03/24/2004,06:11,1014.00,1014.00,1013.50,1013.50,3,41,44.00
03/24/2004,06:12,1013.75,1014.00,1013.50,1014.00,47,13,60.00
03/24/2004,06:13,1014.00,1014.25,1014.00,1014.00,58,41,99.00
03/24/2004,06:14,1014.00,1014.00,1014.00,1014.00,0,39,39.00
03/24/2004,06:15,1014.00,1014.00,1014.00,1014.00,0,2,2.00
03/24/2004,06:16,1014.25,1014.50,1013.75,1014.00,49,40,89.00
03/24/2004,06:17,1013.75,1013.75,1013.50,1013.75,39,49,88.00
03/24/2004,06:18,1013.75,1014.25,1013.75,1014.25,29,0,29.00
03/24/2004,06:19,1014.25,1014.25,1014.00,1014.00,6,2,8.00
03/24/2004,06:20,1014.00,1014.00,1013.75,1014.00,33,67,100.00
03/24/2004,06:21,1014.00,1014.00,1013.75,1014.00,208,14,222.00
03/24/2004,06:22,1014.25,1014.50,1014.25,1014.50,41,2,43.00
03/24/2004,06:23,1014.50,1014.50,1014.25,1014.25,16,8,24.00
03/24/2004,06:24,1014.50,1014.75,1014.50,1014.50,19,51,70.00
03/24/2004,06:25,1014.50,1014.75,1014.50,1014.50,70,132,202.00
03/24/2004,06:26,1014.75,1014.75,1014.25,1014.25,1,56,57.00
03/24/2004,06:27,1014.50,1014.50,1014.50,1014.50,55,0,55.00
03/24/2004,06:28,1014.50,1014.50,1014.50,1014.50,53,0,53.00
03/24/2004,06:29,1014.75,1014.75,1014.75,1014.75,85,0,85.00
03/24/2004,06:30,1014.75,1014.75,1014.75,1014.75,26,0,26.00
03/24/2004,06:31,1014.75,1014.75,1014.50,1014.75,44,1,45.00
03/24/2004,06:32,1014.50,1014.75,1014.25,1014.25,7,141,148.00
03/24/2004,06:33,1014.25,1014.75,1014.25,1014.50,246,14,260.00
03/24/2004,06:34,1014.75,1014.75,1014.25,1014.50,17,136,153.00
03/24/2004,06:35,1014.25,1014.50,1014.25,1014.50,34,2,36.00
03/24/2004,06:36,1014.50,1014.75,1014.25,1014.50,69,19,88.00
03/24/2004,06:37,1014.50,1015.00,1014.50,1014.50,133,95,228.00
03/24/2004,06:38,1014.75,1014.75,1014.50,1014.75,102,10,112.00
03/24/2004,06:39,1014.75,1014.75,1014.75,1014.75,34,0,34.00
03/24/2004,06:40,1014.75,1015.00,1014.75,1014.75,81,41,122.00
03/24/2004,06:41,1014.75,1014.75,1014.75,1014.75,0,11,11.00
03/24/2004,06:42,1014.75,1015.00,1014.75,1015.00,37,3,40.00
03/24/2004,06:43,1015.00,1015.25,1014.75,1015.25,101,2,103.00
03/24/2004,06:44,1015.00,1015.25,1015.00,1015.00,10,26,36.00
03/24/2004,06:45,1015.00,1015.25,1015.00,1015.00,10,73,83.00
03/24/2004,06:46,1015.00,1015.00,1015.00,1015.00,0,19,19.00
03/24/2004,06:47,1015.00,1015.25,1015.00,1015.25,67,1,68.00
03/24/2004,06:48,1015.25,1015.50,1015.00,1015.25,94,97,191.00
03/24/2004,06:49,1015.25,1015.25,1015.25,1015.25,0,50,50.00
03/24/2004,06:50,1015.25,1015.50,1015.25,1015.50,11,9,20.00
03/24/2004,06:51,1015.50,1016.00,1015.50,1015.75,99,72,171.00
03/24/2004,06:52,1015.75,1016.00,1015.50,1016.00,89,333,422.00
03/24/2004,06:53,1016.00,1016.25,1015.75,1016.00,276,267,543.00
03/24/2004,06:54,1016.00,1016.25,1016.00,1016.25,68,63,131.00
03/24/2004,06:55,1016.25,1016.75,1016.00,1016.75,345,1,346.00
03/24/2004,06:56,1016.75,1017.00,1016.25,1016.75,297,631,928.00
03/24/2004,06:57,1016.50,1017.25,1016.50,1016.75,286,114,400.00
03/24/2004,06:58,1016.75,1017.00,1016.75,1016.75,78,9,87.00
03/24/2004,06:59,1016.75,1017.00,1016.75,1016.75,8,41,49.00
03/24/2004,07:00,1016.75,1016.75,1016.50,1016.50,0,116,116.00
03/24/2004,07:01,1016.50,1016.50,1016.50,1016.50,0,120,120.00
03/24/2004,07:02,1016.50,1016.75,1016.50,1016.75,56,80,136.00
03/24/2004,07:03,1017.00,1017.25,1017.00,1017.25,206,97,303.00
03/24/2004,07:04,1017.25,1017.50,1016.75,1017.00,48,129,177.00
03/24/2004,07:05,1016.75,1017.25,1016.75,1017.25,279,132,411.00
03/24/2004,07:06,1017.00,1017.25,1017.00,1017.00,52,92,144.00
03/24/2004,07:07,1016.75,1017.00,1016.50,1016.75,80,58,138.00
03/24/2004,07:08,1017.00,1017.25,1017.00,1017.25,154,0,154.00
03/24/2004,07:09,1017.25,1017.25,1017.25,1017.25,42,0,42.00
03/24/2004,07:10,1017.25,1017.50,1017.25,1017.25,147,114,261.00
03/24/2004,07:11,1017.25,1017.25,1017.00,1017.00,115,12,127.00
03/24/2004,07:12,1017.25,1017.50,1017.25,1017.25,7,6,13.00
03/24/2004,07:13,1017.25,1017.75,1017.25,1017.75,234,89,323.00
03/24/2004,07:14,1017.75,1018.00,1017.50,1017.75,149,13,162.00
03/24/2004,07:15,1017.75,1018.25,1017.75,1018.00,424,125,549.00
03/24/2004,07:16,1018.00,1018.00,1017.75,1017.75,0,90,90.00
03/24/2004,07:17,1017.75,1018.00,1017.75,1017.75,2,6,8.00
03/24/2004,07:18,1017.75,1017.75,1017.50,1017.50,0,187,187.00
03/24/2004,07:19,1017.50,1017.75,1017.25,1017.25,149,226,375.00
03/24/2004,07:20,1017.25,1017.25,1017.25,1017.25,0,562,562.00
03/24/2004,07:21,1017.00,1017.25,1017.00,1017.25,131,55,186.00
03/24/2004,07:22,1017.25,1017.25,1017.00,1017.00,1,92,93.00
03/24/2004,07:23,1017.00,1017.00,1016.75,1016.75,4,158,162.00
03/24/2004,07:24,1016.75,1016.75,1016.75,1016.75,0,5,5.00
03/24/2004,07:25,1016.75,1017.00,1016.50,1017.00,51,105,156.00
03/24/2004,07:26,1016.75,1016.75,1016.50,1016.50,1,48,49.00
03/24/2004,07:27,1016.50,1016.75,1016.50,1016.50,56,120,176.00
03/24/2004,07:28,1016.50,1016.50,1016.00,1016.50,105,62,167.00
03/24/2004,07:29,1016.25,1016.50,1016.25,1016.50,163,23,186.00
03/24/2004,07:30,1016.50,1017.50,1016.25,1016.50,622,262,884.00
03/24/2004,07:31,1016.75,1017.50,1014.75,1015.00,677,1157,1834.00
03/24/2004,07:32,1014.75,1016.00,1014.50,1015.75,699,122,821.00
03/24/2004,07:33,1015.75,1016.75,1015.25,1016.75,570,170,740.00
03/24/2004,07:34,1016.75,1016.75,1016.25,1016.75,59,76,135.00
03/24/2004,07:35,1016.50,1016.50,1015.75,1015.75,63,224,287.00
03/24/2004,07:36,1016.00,1016.25,1015.75,1016.25,258,1,259.00
03/24/2004,07:37,1016.25,1016.75,1016.25,1016.75,193,17,210.00
03/24/2004,07:38,1016.50,1017.00,1016.50,1016.75,113,56,169.00
03/24/2004,07:39,1016.75,1017.00,1016.50,1016.75,146,416,562.00
03/24/2004,07:40,1016.75,1016.75,1016.50,1016.50,191,32,223.00
03/24/2004,07:41,1016.50,1016.75,1016.25,1016.25,59,321,380.00
03/24/2004,07:42,1016.50,1016.50,1016.50,1016.50,53,0,53.00
03/24/2004,07:43,1016.50,1016.75,1016.25,1016.50,158,94,252.00
03/24/2004,07:44,1016.50,1016.75,1016.50,1016.75,84,1,85.00
03/24/2004,07:45,1016.75,1016.75,1016.25,1016.25,45,44,89.00
03/24/2004,07:46,1016.25,1016.50,1016.00,1016.25,8,155,163.00
03/24/2004,07:47,1016.00,1016.00,1015.75,1015.75,1,119,120.00
03/24/2004,07:48,1015.75,1016.25,1015.75,1016.00,155,19,174.00
03/24/2004,07:49,1016.25,1016.50,1016.00,1016.25,241,24,265.00
03/24/2004,07:50,1016.50,1016.50,1016.25,1016.25,4,34,38.00
03/24/2004,07:51,1016.25,1016.50,1016.00,1016.50,117,122,239.00
03/24/2004,07:52,1016.75,1016.75,1016.25,1016.25,1,91,92.00
03/24/2004,07:53,1016.50,1016.50,1016.50,1016.50,122,0,122.00
03/24/2004,07:54,1016.25,1016.75,1016.25,1016.50,23,4,27.00
03/24/2004,07:55,1016.75,1016.75,1016.50,1016.75,188,5,193.00
03/24/2004,07:56,1017.00,1017.00,1016.75,1017.00,8,12,20.00
03/24/2004,07:57,1017.00,1017.00,1016.50,1016.50,166,304,470.00
03/24/2004,07:58,1016.75,1016.75,1016.75,1016.75,115,0,115.00
03/24/2004,07:59,1016.75,1017.00,1016.75,1016.75,12,2,14.00
03/24/2004,08:00,1017.00,1017.00,1016.75,1016.75,29,60,89.00
03/24/2004,08:01,1016.75,1017.00,1016.75,1016.75,12,53,65.00
03/24/2004,08:02,1016.75,1017.00,1016.50,1017.00,50,64,114.00
03/24/2004,08:03,1017.25,1017.50,1017.00,1017.25,244,168,412.00
03/24/2004,08:04,1017.50,1017.75,1017.25,1017.75,350,154,504.00
03/24/2004,08:05,1017.75,1017.75,1017.50,1017.50,15,363,378.00
03/24/2004,08:06,1017.75,1017.75,1017.25,1017.50,51,15,66.00
03/24/2004,08:07,1017.50,1017.75,1017.25,1017.50,314,49,363.00
03/24/2004,08:08,1017.25,1017.75,1017.25,1017.50,237,35,272.00
03/24/2004,08:09,1017.50,1017.50,1017.25,1017.50,92,16,108.00
03/24/2004,08:10,1017.50,1017.50,1017.50,1017.50,61,0,61.00
03/24/2004,08:11,1017.50,1017.75,1017.50,1017.50,204,248,452.00
03/24/2004,08:12,1017.75,1017.75,1017.50,1017.50,87,3,90.00
03/24/2004,08:13,1017.50,1017.50,1017.50,1017.50,0,142,142.00
03/24/2004,08:14,1017.50,1017.75,1017.00,1017.00,12,301,313.00
03/24/2004,08:15,1017.00,1017.25,1017.00,1017.25,125,9,134.00
03/24/2004,08:16,1017.25,1017.25,1017.00,1017.25,27,1,28.00
03/24/2004,08:17,1017.25,1017.75,1017.25,1017.75,335,22,357.00
03/24/2004,08:18,1017.75,1017.75,1017.25,1017.25,17,119,136.00
03/24/2004,08:19,1017.25,1017.50,1017.25,1017.50,3,3,6.00
03/24/2004,08:20,1017.50,1017.75,1017.50,1017.75,90,0,90.00
03/24/2004,08:21,1017.75,1017.75,1017.50,1017.75,178,109,287.00
03/24/2004,08:22,1017.75,1018.00,1017.50,1018.00,376,2,378.00
03/24/2004,08:23,1017.75,1018.00,1017.75,1018.00,42,22,64.00
03/24/2004,08:24,1018.00,1018.00,1017.50,1017.75,39,223,262.00
03/24/2004,08:25,1018.00,1018.25,1017.75,1018.25,360,58,418.00
03/24/2004,08:26,1018.00,1018.25,1017.75,1018.00,50,277,327.00
03/24/2004,08:27,1018.00,1018.00,1017.75,1017.75,72,271,343.00
03/24/2004,08:28,1017.75,1018.00,1017.50,1017.75,100,23,123.00
03/24/2004,08:29,1017.75,1018.25,1017.25,1018.00,488,347,835.00
03/24/2004,08:30,1017.75,1018.00,1017.50,1017.50,298,804,1102.00
03/24/2004,08:31,1017.25,1018.25,1017.25,1018.00,2777,2072,4849.00
03/24/2004,08:32,1018.00,1018.75,1017.75,1018.75,2418,1122,3540.00
03/24/2004,08:33,1018.75,1019.25,1018.25,1019.00,1569,1593,3162.00
03/24/2004,08:34,1019.00,1019.00,1018.25,1018.75,835,1099,1934.00
03/24/2004,08:35,1018.75,1019.00,1018.00,1018.25,1397,915,2312.00
03/24/2004,08:36,1018.25,1018.25,1017.25,1017.25,662,2819,3481.00
03/24/2004,08:37,1017.25,1017.75,1016.75,1017.25,2028,1875,3903.00
03/24/2004,08:38,1017.25,1017.25,1016.25,1016.25,528,2063,2591.00
03/24/2004,08:39,1016.25,1016.50,1015.50,1016.00,1732,2343,4075.00
03/24/2004,08:40,1016.00,1016.50,1015.75,1016.25,1235,1273,2508.00
03/24/2004,08:41,1016.25,1017.00,1016.25,1016.50,1188,822,2010.00
03/24/2004,08:42,1016.50,1016.75,1016.00,1016.50,1059,1200,2259.00
03/24/2004,08:43,1016.50,1016.50,1015.50,1016.25,926,704,1630.00
03/24/2004,08:44,1016.25,1017.75,1016.00,1017.75,2770,592,3362.00
03/24/2004,08:45,1017.75,1019.25,1017.50,1019.00,3284,1712,4996.00
03/24/2004,08:46,1019.00,1019.25,1018.50,1018.75,1038,907,1945.00
03/24/2004,08:47,1019.00,1019.25,1018.50,1018.75,1295,1553,2848.00
03/24/2004,08:48,1018.75,1020.00,1018.75,1019.75,5166,2441,7607.00
03/24/2004,08:49,1020.00,1020.25,1019.50,1020.00,2087,1017,3104.00
03/24/2004,08:50,1020.00,1020.75,1019.75,1020.00,2413,2143,4556.00
03/24/2004,08:51,1020.00,1020.25,1019.75,1020.00,1228,636,1864.00
03/24/2004,08:52,1020.00,1020.00,1019.50,1019.50,233,659,892.00
03/24/2004,08:53,1019.75,1019.75,1019.25,1019.75,283,923,1206.00
03/24/2004,08:54,1019.50,1019.75,1018.75,1018.75,771,1912,2683.00
03/24/2004,08:55,1018.75,1019.25,1018.50,1018.75,427,1109,1536.00
03/24/2004,08:56,1018.50,1019.00,1018.00,1019.00,793,1014,1807.00
03/24/2004,08:57,1019.00,1019.50,1019.00,1019.00,433,219,652.00
03/24/2004,08:58,1019.00,1020.00,1019.00,1019.75,1864,440,2304.00
03/24/2004,08:59,1019.75,1019.75,1018.75,1018.75,686,961,1647.00
03/24/2004,09:00,1018.75,1019.00,1018.00,1018.25,413,1057,1470.00
03/24/2004,09:01,1018.00,1019.25,1017.25,1018.75,2071,3624,5695.00
03/24/2004,09:02,1018.75,1019.25,1018.25,1018.50,985,995,1980.00
03/24/2004,09:03,1018.75,1019.00,1017.25,1017.75,1853,2075,3928.00
03/24/2004,09:04,1018.00,1018.25,1017.00,1017.75,1261,1185,2446.00
03/24/2004,09:05,1018.00,1018.25,1017.00,1017.00,532,1417,1949.00
03/24/2004,09:06,1017.25,1018.00,1016.50,1016.75,657,1894,2551.00
03/24/2004,09:07,1016.50,1017.75,1016.50,1017.50,1946,1427,3373.00
03/24/2004,09:08,1017.50,1017.50,1016.50,1017.50,1437,1172,2609.00
03/24/2004,09:09,1017.50,1018.00,1017.25,1018.00,1206,958,2164.00
03/24/2004,09:10,1018.00,1018.50,1017.75,1018.00,1027,911,1938.00
03/24/2004,09:11,1018.00,1018.50,1017.50,1017.75,595,884,1479.00
03/24/2004,09:12,1018.00,1018.25,1017.75,1018.00,459,248,707.00
03/24/2004,09:13,1018.25,1018.25,1017.25,1017.25,157,1018,1175.00
03/24/2004,09:14,1017.25,1017.75,1016.75,1016.75,167,679,846.00
03/24/2004,09:15,1016.75,1016.75,1015.25,1015.25,1137,3359,4496.00
03/24/2004,09:16,1015.25,1016.00,1015.25,1015.75,927,712,1639.00
03/24/2004,09:17,1016.00,1016.25,1015.75,1016.00,613,443,1056.00
03/24/2004,09:18,1016.00,1016.25,1015.25,1015.25,188,1381,1569.00
03/24/2004,09:19,1015.25,1017.00,1015.00,1016.75,3007,1395,4402.00
03/24/2004,09:20,1016.75,1017.25,1016.25,1017.25,1086,698,1784.00
03/24/2004,09:21,1017.25,1019.00,1017.25,1019.00,4890,870,5760.00
03/24/2004,09:22,1019.00,1019.25,1018.00,1018.25,1951,2354,4305.00
03/24/2004,09:23,1018.25,1018.50,1018.00,1018.00,469,963,1432.00
03/24/2004,09:24,1018.00,1018.00,1017.50,1018.00,481,1064,1545.00
03/24/2004,09:25,1018.00,1018.00,1017.25,1017.75,249,687,936.00
03/24/2004,09:26,1017.75,1018.25,1017.50,1018.00,602,660,1262.00
03/24/2004,09:27,1017.75,1018.75,1017.75,1018.25,1832,717,2549.00
03/24/2004,09:28,1018.25,1019.00,1018.25,1018.75,750,692,1442.00
03/24/2004,09:29,1019.00,1019.75,1018.25,1018.25,2212,1970,4182.00
03/24/2004,09:30,1018.50,1018.50,1017.00,1017.25,567,1614,2181.00
03/24/2004,09:31,1017.25,1018.00,1017.25,1017.25,1480,1303,2783.00
03/24/2004,09:32,1017.25,1017.75,1016.75,1017.75,1079,1344,2423.00
03/24/2004,09:33,1018.00,1018.50,1017.75,1018.25,2208,450,2658.00
03/24/2004,09:34,1018.25,1018.25,1017.75,1017.75,555,702,1257.00
03/24/2004,09:35,1017.75,1018.00,1016.50,1016.50,981,2392,3373.00
03/24/2004,09:36,1016.50,1017.25,1016.50,1016.75,934,814,1748.00
03/24/2004,09:37,1016.50,1016.75,1015.75,1016.00,793,2332,3125.00
03/24/2004,09:38,1016.00,1016.75,1015.75,1016.00,1617,1822,3439.00
03/24/2004,09:39,1015.75,1016.50,1015.75,1016.50,263,335,598.00
03/24/2004,09:40,1016.50,1017.00,1016.25,1016.50,1234,854,2088.00
03/24/2004,09:41,1016.50,1016.75,1016.25,1016.50,410,426,836.00
03/24/2004,09:42,1016.25,1016.75,1015.25,1015.25,367,1959,2326.00
03/24/2004,09:43,1015.25,1015.50,1013.50,1014.50,4217,8917,13134.00
03/24/2004,09:44,1014.25,1014.50,1013.75,1013.75,1169,1591,2760.00
03/24/2004,09:45,1013.75,1014.25,1013.00,1013.50,2514,3632,6146.00
03/24/2004,09:46,1013.75,1014.25,1013.50,1014.25,1962,1231,3193.00
03/24/2004,09:47,1014.25,1014.75,1013.75,1014.75,2039,987,3026.00
03/24/2004,09:48,1014.50,1015.25,1014.50,1015.00,1682,822,2504.00
03/24/2004,09:49,1015.00,1016.00,1015.00,1015.50,1998,1088,3086.00
03/24/2004,09:50,1015.25,1016.00,1015.25,1016.00,791,345,1136.00
03/24/2004,09:51,1016.00,1016.00,1015.25,1015.25,467,1008,1475.00
03/24/2004,09:52,1015.25,1015.50,1015.00,1015.00,280,1449,1729.00
03/24/2004,09:53,1015.00,1015.00,1013.75,1014.00,1635,2169,3804.00
03/24/2004,09:54,1014.25,1015.25,1014.00,1015.00,1477,1114,2591.00
03/24/2004,09:55,1014.75,1015.25,1014.50,1014.75,671,723,1394.00
03/24/2004,09:56,1014.75,1014.75,1014.25,1014.25,455,387,842.00
03/24/2004,09:57,1014.50,1014.50,1013.75,1014.00,573,682,1255.00
03/24/2004,09:58,1013.75,1014.75,1013.75,1014.50,1591,1580,3171.00
03/24/2004,09:59,1014.50,1015.00,1014.00,1014.50,1284,1175,2459.00
03/24/2004,10:00,1014.50,1015.00,1014.25,1014.50,513,77,590.00
03/24/2004,10:01,1014.50,1014.75,1014.00,1014.00,707,895,1602.00
03/24/2004,10:02,1014.00,1014.25,1013.75,1013.75,369,587,956.00
03/24/2004,10:03,1013.75,1014.25,1013.25,1014.00,1545,1521,3066.00
03/24/2004,10:04,1013.75,1013.75,1013.00,1013.75,1118,1892,3010.00
03/24/2004,10:05,1013.75,1014.25,1013.50,1014.25,1082,221,1303.00
03/24/2004,10:06,1014.25,1014.50,1014.00,1014.00,990,1400,2390.00
03/24/2004,10:07,1014.00,1014.25,1013.50,1013.75,253,382,635.00
03/24/2004,10:08,1013.75,1014.25,1011.75,1012.25,2042,6468,8510.00
03/24/2004,10:09,1012.25,1013.00,1010.75,1011.00,6157,9136,15293.00
03/24/2004,10:10,1011.00,1011.50,1010.00,1011.50,5467,4159,9626.00
03/24/2004,10:11,1011.25,1011.50,1010.50,1011.50,2152,3295,5447.00
03/24/2004,10:12,1011.25,1012.50,1011.25,1012.25,3083,2870,5953.00
03/24/2004,10:13,1012.25,1013.25,1012.25,1013.00,2821,1689,4510.00
03/24/2004,10:14,1012.75,1013.50,1012.25,1013.00,2547,1493,4040.00
03/24/2004,10:15,1013.00,1013.25,1012.00,1012.25,1464,2272,3736.00
03/24/2004,10:16,1012.25,1012.25,1011.25,1012.00,1248,1611,2859.00
03/24/2004,10:17,1012.00,1012.75,1012.00,1012.25,878,1363,2241.00
03/24/2004,10:18,1012.00,1012.25,1011.25,1012.00,839,1597,2436.00
03/24/2004,10:19,1012.00,1012.75,1012.00,1012.75,1512,971,2483.00
03/24/2004,10:20,1012.50,1014.75,1012.50,1014.25,7242,2383,9625.00
03/24/2004,10:21,1014.50,1015.00,1014.25,1014.50,2305,1870,4175.00
03/24/2004,10:22,1014.50,1015.50,1014.25,1015.50,2335,818,3153.00
03/24/2004,10:23,1015.50,1016.75,1015.00,1016.75,4802,2227,7029.00
03/24/2004,10:24,1016.50,1016.75,1016.25,1016.50,1357,972,2329.00
03/24/2004,10:25,1016.50,1016.75,1016.00,1016.00,779,1224,2003.00
03/24/2004,10:26,1016.00,1016.25,1015.00,1015.25,754,1892,2646.00
03/24/2004,10:27,1015.25,1017.00,1015.00,1017.00,2082,236,2318.00
03/24/2004,10:28,1016.75,1018.25,1016.50,1018.00,4076,913,4989.00
03/24/2004,10:29,1018.25,1018.25,1017.25,1017.25,959,1333,2292.00
03/24/2004,10:30,1017.25,1018.00,1016.75,1018.00,2877,1336,4213.00
03/24/2004,10:31,1018.00,1018.50,1017.25,1017.50,1690,1180,2870.00
03/24/2004,10:32,1017.50,1018.00,1017.00,1017.00,263,955,1218.00
03/24/2004,10:33,1017.00,1017.50,1016.75,1017.25,759,1339,2098.00
03/24/2004,10:34,1017.25,1017.50,1016.75,1017.25,936,426,1362.00
03/24/2004,10:35,1017.50,1017.75,1017.25,1017.50,338,514,852.00
03/24/2004,10:36,1017.50,1018.00,1017.25,1017.25,1253,716,1969.00
03/24/2004,10:37,1017.25,1018.00,1017.25,1017.75,740,368,1108.00
03/24/2004,10:38,1017.75,1017.75,1016.75,1016.75,427,675,1102.00
03/24/2004,10:39,1017.00,1017.50,1016.75,1017.25,638,340,978.00
03/24/2004,10:40,1017.25,1017.75,1017.00,1017.75,226,95,321.00
03/24/2004,10:41,1017.50,1018.00,1017.50,1017.50,559,229,788.00
03/24/2004,10:42,1017.50,1018.25,1017.50,1018.00,1221,469,1690.00
03/24/2004,10:43,1018.25,1018.50,1017.75,1018.25,1584,817,2401.00
03/24/2004,10:44,1018.00,1018.00,1016.00,1016.50,1443,3121,4564.00
03/24/2004,10:45,1016.50,1016.75,1015.25,1015.25,491,1548,2039.00
03/24/2004,10:46,1015.25,1017.00,1015.25,1017.00,2089,1013,3102.00
03/24/2004,10:47,1017.00,1017.25,1016.00,1016.00,282,960,1242.00
03/24/2004,10:48,1016.00,1016.75,1016.00,1016.25,420,241,661.00
03/24/2004,10:49,1016.25,1016.50,1016.00,1016.25,258,354,612.00
03/24/2004,10:50,1016.50,1016.75,1016.25,1016.25,103,293,396.00
03/24/2004,10:51,1016.25,1016.50,1016.25,1016.25,64,63,127.00
03/24/2004,10:52,1016.25,1017.50,1016.00,1017.00,818,413,1231.00
03/24/2004,10:53,1017.25,1017.75,1017.00,1017.50,647,244,891.00
03/24/2004,10:54,1017.50,1017.75,1017.25,1017.50,319,417,736.00
03/24/2004,10:55,1017.50,1018.50,1017.25,1018.00,2163,765,2928.00
03/24/2004,10:56,1017.75,1018.00,1017.50,1017.75,111,216,327.00
03/24/2004,10:57,1017.50,1018.00,1017.25,1017.75,531,531,1062.00
03/24/2004,10:58,1017.75,1018.25,1017.50,1017.75,361,324,685.00
03/24/2004,10:59,1017.75,1018.50,1017.75,1018.25,1606,837,2443.00
03/24/2004,11:00,1018.25,1019.00,1017.75,1018.50,2436,1139,3575.00
03/24/2004,11:01,1018.75,1020.75,1018.75,1020.00,6630,2179,8809.00
03/24/2004,11:02,1020.00,1020.25,1019.75,1020.00,1004,869,1873.00
03/24/2004,11:03,1020.00,1020.25,1019.00,1019.00,971,1182,2153.00
03/24/2004,11:04,1019.00,1019.50,1019.00,1019.25,418,587,1005.00
03/24/2004,11:05,1019.25,1019.75,1019.00,1019.50,389,315,704.00
03/24/2004,11:06,1019.50,1019.50,1018.75,1019.00,108,923,1031.00
03/24/2004,11:07,1019.00,1020.50,1018.75,1020.00,2182,533,2715.00
03/24/2004,11:08,1020.00,1020.25,1019.00,1019.50,944,1094,2038.00
03/24/2004,11:09,1019.75,1019.75,1019.25,1019.75,447,172,619.00
03/24/2004,11:10,1020.00,1020.25,1019.75,1020.00,219,177,396.00
03/24/2004,11:11,1020.00,1020.25,1019.75,1019.75,420,471,891.00
03/24/2004,11:12,1020.00,1020.00,1019.25,1019.50,518,807,1325.00
03/24/2004,11:13,1019.50,1020.25,1019.50,1019.50,664,303,967.00
03/24/2004,11:14,1019.50,1019.75,1019.25,1019.75,257,181,438.00
03/24/2004,11:15,1019.50,1019.75,1019.25,1019.25,258,266,524.00
03/24/2004,11:16,1019.50,1020.00,1019.25,1019.25,815,591,1406.00
03/24/2004,11:17,1019.25,1019.25,1018.50,1018.75,273,1035,1308.00
03/24/2004,11:18,1018.75,1019.00,1018.75,1019.00,441,169,610.00
03/24/2004,11:19,1019.25,1019.25,1018.50,1018.50,101,435,536.00
03/24/2004,11:20,1018.50,1019.00,1018.50,1019.00,194,158,352.00
03/24/2004,11:21,1019.00,1019.50,1018.75,1019.50,1133,202,1335.00
03/24/2004,11:22,1019.50,1019.75,1019.25,1019.50,535,342,877.00
03/24/2004,11:23,1019.75,1020.00,1019.50,1019.50,541,195,736.00
03/24/2004,11:24,1019.50,1019.50,1018.50,1018.50,65,1023,1088.00
03/24/2004,11:25,1018.75,1019.00,1018.50,1019.00,385,25,410.00
03/24/2004,11:26,1019.00,1019.25,1018.75,1019.25,122,213,335.00
03/24/2004,11:27,1019.25,1019.25,1019.00,1019.25,312,3,315.00
03/24/2004,11:28,1019.00,1019.25,1018.75,1019.25,250,120,370.00
03/24/2004,11:29,1019.50,1020.50,1019.25,1020.50,2276,312,2588.00
03/24/2004,11:30,1020.75,1021.25,1020.25,1021.00,2804,2176,4980.00
03/24/2004,11:31,1021.25,1022.25,1021.00,1022.00,5151,1192,6343.00
03/24/2004,11:32,1022.25,1022.75,1021.75,1022.25,2050,1595,3645.00
03/24/2004,11:33,1022.25,1022.25,1021.25,1021.25,351,1687,2038.00
03/24/2004,11:34,1021.25,1022.00,1021.25,1021.75,803,189,992.00
03/24/2004,11:35,1022.00,1022.00,1021.50,1021.75,303,270,573.00
03/24/2004,11:36,1021.75,1022.50,1021.75,1022.25,1830,496,2326.00
03/24/2004,11:37,1022.25,1022.50,1022.00,1022.00,110,546,656.00
03/24/2004,11:38,1022.25,1022.25,1021.75,1022.00,522,759,1281.00
03/24/2004,11:39,1022.25,1022.25,1021.50,1021.50,127,451,578.00
03/24/2004,11:40,1021.75,1022.25,1021.50,1022.25,977,171,1148.00
03/24/2004,11:41,1022.25,1022.25,1022.00,1022.00,137,49,186.00
03/24/2004,11:42,1022.00,1022.25,1021.50,1021.50,229,981,1210.00
03/24/2004,11:43,1021.75,1022.00,1021.25,1021.75,456,620,1076.00
03/24/2004,11:44,1021.75,1022.00,1021.50,1021.75,228,143,371.00
03/24/2004,11:45,1021.75,1021.75,1021.25,1021.25,56,927,983.00
03/24/2004,11:46,1021.25,1021.50,1021.00,1021.25,536,461,997.00
03/24/2004,11:47,1021.25,1021.50,1020.25,1020.50,420,1845,2265.00
03/24/2004,11:48,1020.75,1020.75,1020.25,1020.50,425,404,829.00
03/24/2004,11:49,1020.50,1021.00,1020.50,1020.75,593,246,839.00
03/24/2004,11:50,1021.00,1021.00,1020.75,1021.00,261,196,457.00
03/24/2004,11:51,1021.00,1021.75,1021.00,1021.25,1128,310,1438.00
03/24/2004,11:52,1021.25,1021.25,1020.75,1021.00,168,158,326.00
03/24/2004,11:53,1021.00,1021.50,1021.00,1021.50,302,33,335.00
03/24/2004,11:54,1021.50,1022.00,1021.50,1021.50,699,246,945.00
03/24/2004,11:55,1021.75,1021.75,1020.50,1020.50,115,1079,1194.00
03/24/2004,11:56,1020.50,1020.75,1020.00,1020.75,633,766,1399.00
03/24/2004,11:57,1020.50,1020.75,1019.75,1020.25,472,640,1112.00
03/24/2004,11:58,1020.25,1020.50,1020.00,1020.50,316,75,391.00
03/24/2004,11:59,1020.75,1020.75,1020.50,1020.50,34,34,68.00
03/24/2004,12:00,1020.50,1020.75,1020.25,1020.25,342,156,498.00
03/24/2004,12:01,1020.50,1020.75,1020.50,1020.75,118,9,127.00
03/24/2004,12:02,1020.75,1021.00,1020.50,1020.75,158,61,219.00
03/24/2004,12:03,1020.75,1020.75,1020.50,1020.50,139,39,178.00
03/24/2004,12:04,1021.00,1021.00,1019.75,1019.75,230,1503,1733.00
03/24/2004,12:05,1020.00,1020.00,1019.50,1019.50,736,1063,1799.00
03/24/2004,12:06,1019.50,1019.75,1019.00,1019.25,300,809,1109.00
03/24/2004,12:07,1019.25,1019.50,1019.00,1019.25,191,693,884.00
03/24/2004,12:08,1019.25,1019.50,1019.00,1019.25,134,51,185.00
03/24/2004,12:09,1019.50,1019.75,1019.50,1019.75,492,348,840.00
03/24/2004,12:10,1019.75,1019.75,1019.50,1019.75,71,45,116.00
03/24/2004,12:11,1019.75,1020.00,1019.50,1019.75,282,138,420.00
03/24/2004,12:12,1019.75,1019.75,1019.25,1019.50,105,670,775.00
03/24/2004,12:13,1019.50,1019.50,1018.75,1019.00,123,550,673.00
03/24/2004,12:14,1019.00,1019.00,1018.50,1018.50,93,714,807.00
03/24/2004,12:15,1018.75,1019.00,1018.50,1018.75,160,444,604.00
03/24/2004,12:16,1019.00,1019.25,1018.75,1018.75,111,497,608.00
03/24/2004,12:17,1018.75,1019.25,1018.75,1019.00,77,387,464.00
03/24/2004,12:18,1019.00,1019.00,1018.75,1018.75,58,346,404.00
03/24/2004,12:19,1018.75,1019.50,1018.75,1019.50,540,59,599.00
03/24/2004,12:20,1019.50,1020.00,1019.25,1020.00,635,190,825.00
03/24/2004,12:21,1019.75,1020.00,1019.50,1019.75,86,320,406.00
03/24/2004,12:22,1019.75,1020.00,1019.00,1019.25,47,671,718.00
03/24/2004,12:23,1019.00,1019.25,1018.75,1018.75,49,472,521.00
03/24/2004,12:24,1018.75,1019.25,1018.75,1019.25,328,16,344.00
03/24/2004,12:25,1019.25,1020.00,1019.25,1019.75,543,152,695.00
03/24/2004,12:26,1019.50,1019.75,1019.50,1019.50,7,108,115.00
03/24/2004,12:27,1019.50,1020.00,1019.50,1019.75,226,310,536.00
03/24/2004,12:28,1019.75,1019.75,1019.50,1019.75,185,32,217.00
03/24/2004,12:29,1019.75,1020.25,1019.75,1020.00,731,68,799.00
03/24/2004,12:30,1020.25,1020.75,1020.00,1020.50,647,214,861.00
03/24/2004,12:31,1020.25,1020.75,1020.25,1020.25,213,126,339.00
03/24/2004,12:32,1020.50,1020.50,1020.25,1020.25,37,19,56.00
03/24/2004,12:33,1020.25,1020.50,1019.75,1019.75,68,344,412.00
03/24/2004,12:34,1019.75,1019.75,1019.00,1019.25,54,880,934.00
03/24/2004,12:35,1019.00,1019.25,1018.50,1018.75,191,701,892.00
03/24/2004,12:36,1018.75,1019.50,1018.75,1019.00,409,361,770.00
03/24/2004,12:37,1019.00,1019.25,1018.75,1019.00,69,249,318.00
03/24/2004,12:38,1018.75,1019.00,1018.50,1018.50,115,292,407.00
03/24/2004,12:39,1018.50,1018.75,1017.50,1017.50,411,2811,3222.00
03/24/2004,12:40,1017.75,1018.50,1017.50,1018.25,580,132,712.00
03/24/2004,12:41,1018.50,1019.00,1018.25,1019.00,776,349,1125.00
03/24/2004,12:42,1019.00,1019.00,1018.50,1019.00,568,280,848.00
03/24/2004,12:43,1019.00,1019.00,1018.50,1018.75,163,250,413.00
03/24/2004,12:44,1018.50,1019.00,1018.50,1019.00,84,48,132.00
03/24/2004,12:45,1018.75,1019.00,1018.25,1018.25,37,238,275.00
03/24/2004,12:46,1018.25,1018.75,1018.25,1018.75,148,51,199.00
03/24/2004,12:47,1018.75,1019.00,1018.50,1019.00,120,8,128.00
03/24/2004,12:48,1019.00,1019.25,1018.75,1018.75,315,137,452.00
03/24/2004,12:49,1019.00,1020.00,1018.75,1020.00,919,110,1029.00
03/24/2004,12:50,1020.00,1020.00,1019.50,1019.50,67,191,258.00
03/24/2004,12:51,1019.50,1020.00,1019.50,1019.75,409,180,589.00
03/24/2004,12:52,1019.75,1020.00,1019.50,1019.75,137,230,367.00
03/24/2004,12:53,1019.75,1020.00,1019.75,1019.75,1,150,151.00
03/24/2004,12:54,1020.00,1020.00,1019.75,1019.75,9,149,158.00
03/24/2004,12:55,1020.00,1020.00,1019.75,1020.00,282,118,400.00
03/24/2004,12:56,1020.00,1020.25,1019.75,1020.25,419,211,630.00
03/24/2004,12:57,1020.25,1020.50,1020.00,1020.50,444,353,797.00
03/24/2004,12:58,1020.50,1020.50,1020.25,1020.50,49,386,435.00
03/24/2004,12:59,1020.50,1020.75,1020.25,1020.50,350,206,556.00
03/24/2004,13:00,1020.50,1020.50,1019.75,1019.75,32,812,844.00
03/24/2004,13:01,1019.75,1020.00,1019.00,1019.00,207,1172,1379.00
03/24/2004,13:02,1019.00,1019.25,1018.50,1018.75,395,937,1332.00
03/24/2004,13:03,1018.75,1018.75,1018.50,1018.75,235,91,326.00
03/24/2004,13:04,1018.50,1019.00,1018.50,1019.00,235,432,667.00
03/24/2004,13:05,1019.00,1019.25,1018.75,1019.25,314,15,329.00
03/24/2004,13:06,1019.25,1020.00,1019.25,1019.25,1540,593,2133.00
03/24/2004,13:07,1019.25,1019.75,1019.25,1019.50,127,171,298.00
03/24/2004,13:08,1019.50,1019.75,1018.00,1018.25,435,2136,2571.00
03/24/2004,13:09,1018.25,1018.50,1018.00,1018.25,340,341,681.00
03/24/2004,13:10,1018.50,1019.25,1018.25,1019.00,738,68,806.00
03/24/2004,13:11,1019.25,1019.25,1018.50,1018.50,225,350,575.00
03/24/2004,13:12,1018.75,1019.00,1018.50,1019.00,312,96,408.00
03/24/2004,13:13,1019.25,1019.75,1019.00,1019.75,1076,49,1125.00
03/24/2004,13:14,1019.75,1020.00,1019.00,1019.00,526,838,1364.00
03/24/2004,13:15,1019.00,1019.75,1019.00,1019.50,328,204,532.00
03/24/2004,13:16,1019.50,1019.75,1019.25,1019.50,9,90,99.00
03/24/2004,13:17,1019.25,1019.50,1018.25,1018.75,128,984,1112.00
03/24/2004,13:18,1018.50,1018.50,1017.50,1018.50,942,2266,3208.00
03/24/2004,13:19,1018.25,1018.50,1017.00,1017.25,213,2639,2852.00
03/24/2004,13:20,1017.25,1017.75,1017.00,1017.25,513,626,1139.00
03/24/2004,13:21,1017.25,1018.00,1017.25,1017.75,627,533,1160.00
03/24/2004,13:22,1017.75,1018.50,1017.50,1017.75,947,713,1660.00
03/24/2004,13:23,1018.00,1018.25,1017.50,1018.25,419,652,1071.00
03/24/2004,13:24,1018.00,1018.25,1017.00,1017.25,456,1808,2264.00
03/24/2004,13:25,1017.50,1018.75,1017.25,1018.50,2144,320,2464.00
03/24/2004,13:26,1018.50,1018.75,1018.00,1018.25,336,661,997.00
03/24/2004,13:27,1018.25,1018.50,1017.75,1018.25,183,165,348.00
03/24/2004,13:28,1018.25,1018.50,1017.75,1017.75,166,503,669.00
03/24/2004,13:29,1017.75,1018.50,1017.00,1018.25,1279,947,2226.00
03/24/2004,13:30,1018.25,1018.25,1018.00,1018.25,318,147,465.00
03/24/2004,13:31,1018.25,1019.25,1018.00,1018.25,2970,1049,4019.00
03/24/2004,13:32,1018.25,1018.50,1018.00,1018.25,186,293,479.00
03/24/2004,13:33,1018.25,1018.25,1017.75,1017.75,91,405,496.00
03/24/2004,13:34,1018.00,1019.00,1017.75,1018.75,728,189,917.00
03/24/2004,13:35,1018.75,1019.00,1018.00,1018.25,122,592,714.00
03/24/2004,13:36,1018.25,1018.75,1018.00,1018.25,184,176,360.00
03/24/2004,13:37,1018.25,1018.50,1018.00,1018.25,127,291,418.00
03/24/2004,13:38,1018.25,1018.50,1017.75,1018.25,430,747,1177.00
03/24/2004,13:39,1018.25,1018.25,1017.75,1018.00,90,194,284.00
03/24/2004,13:40,1017.75,1018.00,1017.50,1017.50,181,232,413.00
03/24/2004,13:41,1017.50,1018.75,1017.50,1018.25,1717,903,2620.00
03/24/2004,13:42,1018.25,1018.25,1017.75,1017.75,130,354,484.00
03/24/2004,13:43,1018.00,1018.25,1017.50,1017.75,291,468,759.00
03/24/2004,13:44,1017.75,1018.00,1017.50,1017.75,137,257,394.00
03/24/2004,13:45,1017.75,1018.50,1017.75,1018.00,370,263,633.00
03/24/2004,13:46,1018.00,1018.00,1017.75,1017.75,52,372,424.00
03/24/2004,13:47,1017.75,1018.00,1017.00,1018.00,573,1175,1748.00
03/24/2004,13:48,1018.00,1018.00,1017.50,1017.75,343,133,476.00
03/24/2004,13:49,1017.75,1018.00,1017.50,1017.75,75,208,283.00
03/24/2004,13:50,1017.75,1018.00,1017.00,1017.25,165,643,808.00
03/24/2004,13:51,1017.00,1017.25,1015.75,1016.25,2028,6236,8264.00
03/24/2004,13:52,1016.25,1016.75,1016.00,1016.25,859,1413,2272.00
03/24/2004,13:53,1016.25,1016.50,1015.75,1016.00,711,1080,1791.00
03/24/2004,13:54,1016.00,1016.25,1015.25,1016.00,1078,1759,2837.00
03/24/2004,13:55,1016.25,1016.25,1015.75,1016.00,216,420,636.00
03/24/2004,13:56,1016.25,1017.00,1016.00,1016.50,1567,810,2377.00
03/24/2004,13:57,1016.50,1016.75,1015.75,1016.25,344,1564,1908.00
03/24/2004,13:58,1016.00,1016.50,1015.75,1016.00,503,611,1114.00
03/24/2004,13:59,1016.00,1016.25,1015.25,1016.00,721,1852,2573.00
03/24/2004,14:00,1016.00,1016.75,1016.00,1016.25,1308,788,2096.00
03/24/2004,14:01,1016.25,1016.50,1016.00,1016.50,210,78,288.00
03/24/2004,14:02,1016.50,1016.50,1015.75,1016.00,248,548,796.00
03/24/2004,14:03,1015.75,1016.00,1015.50,1016.00,457,1090,1547.00
03/24/2004,14:04,1015.75,1016.25,1015.50,1016.25,509,331,840.00
03/24/2004,14:05,1016.25,1016.75,1015.75,1016.75,711,435,1146.00
03/24/2004,14:06,1016.50,1016.75,1016.25,1016.75,231,164,395.00
03/24/2004,14:07,1016.75,1016.75,1016.00,1016.50,451,348,799.00
03/24/2004,14:08,1016.50,1016.75,1016.25,1016.50,673,136,809.00
03/24/2004,14:09,1016.50,1016.75,1016.25,1016.50,179,150,329.00
03/24/2004,14:10,1016.50,1017.00,1016.25,1016.50,213,447,660.00
03/24/2004,14:11,1016.50,1016.50,1015.75,1015.75,129,950,1079.00
03/24/2004,14:12,1015.75,1016.25,1015.50,1015.50,328,590,918.00
03/24/2004,14:13,1015.50,1015.75,1014.50,1015.00,1778,3662,5440.00
03/24/2004,14:14,1014.75,1015.00,1013.25,1013.50,1854,4545,6399.00
03/24/2004,14:15,1013.75,1013.75,1013.00,1013.25,2093,2201,4294.00
03/24/2004,14:16,1013.00,1013.50,1012.50,1013.25,2446,2682,5128.00
03/24/2004,14:17,1013.00,1014.00,1013.00,1014.00,1900,1629,3529.00
03/24/2004,14:18,1014.00,1014.50,1013.75,1014.25,1488,673,2161.00
03/24/2004,14:19,1014.00,1014.25,1013.75,1013.75,703,913,1616.00
03/24/2004,14:20,1013.75,1014.25,1013.50,1013.50,376,520,896.00
03/24/2004,14:21,1013.50,1013.75,1013.00,1013.50,813,1699,2512.00
03/24/2004,14:22,1013.25,1013.75,1013.00,1013.75,716,865,1581.00
03/24/2004,14:23,1013.75,1013.75,1013.50,1013.50,59,87,146.00
03/24/2004,14:24,1013.50,1013.50,1012.75,1013.00,716,1893,2609.00
03/24/2004,14:25,1012.75,1013.75,1012.75,1013.75,1177,502,1679.00
03/24/2004,14:26,1013.75,1014.25,1013.50,1014.25,1135,641,1776.00
03/24/2004,14:27,1014.25,1014.75,1014.25,1014.50,1353,991,2344.00
03/24/2004,14:28,1014.50,1014.50,1013.75,1014.00,575,770,1345.00
03/24/2004,14:29,1014.00,1014.50,1014.00,1014.25,662,324,986.00
03/24/2004,14:30,1014.00,1014.25,1013.75,1014.00,213,436,649.00
03/24/2004,14:31,1014.00,1014.00,1013.25,1013.25,303,1965,2268.00
03/24/2004,14:32,1013.25,1013.75,1012.75,1013.25,1322,1210,2532.00
03/24/2004,14:33,1013.25,1013.50,1013.00,1013.00,208,830,1038.00
03/24/2004,14:34,1013.00,1013.25,1012.50,1012.50,1635,1542,3177.00
03/24/2004,14:35,1012.75,1012.75,1011.25,1011.50,1395,5862,7257.00
03/24/2004,14:36,1011.50,1012.25,1011.25,1012.00,1838,996,2834.00
03/24/2004,14:37,1012.00,1012.50,1012.00,1012.00,678,670,1348.00
03/24/2004,14:38,1011.75,1012.50,1011.50,1012.50,1195,607,1802.00
03/24/2004,14:39,1012.50,1013.00,1012.25,1013.00,956,153,1109.00
03/24/2004,14:40,1013.00,1013.50,1012.75,1013.00,1491,1450,2941.00
03/24/2004,14:41,1013.00,1013.25,1012.75,1013.00,876,313,1189.00
03/24/2004,14:42,1013.00,1014.00,1013.00,1014.00,1957,352,2309.00
03/24/2004,14:43,1014.00,1014.50,1013.75,1014.00,3116,1822,4938.00
03/24/2004,14:44,1014.25,1014.25,1013.75,1014.00,639,416,1055.00
03/24/2004,14:45,1013.75,1014.00,1013.50,1013.75,540,1319,1859.00
03/24/2004,14:46,1013.75,1014.25,1013.75,1014.00,274,695,969.00
03/24/2004,14:47,1013.75,1015.00,1013.75,1014.50,3297,439,3736.00
03/24/2004,14:48,1014.50,1016.25,1014.50,1015.75,5947,1002,6949.00
03/24/2004,14:49,1015.75,1016.25,1015.75,1016.25,1025,1897,2922.00
03/24/2004,14:50,1016.25,1016.50,1015.25,1015.50,1382,2329,3711.00
03/24/2004,14:51,1015.50,1016.25,1015.25,1016.25,1822,1049,2871.00
03/24/2004,14:52,1016.00,1016.25,1015.75,1015.75,458,190,648.00
03/24/2004,14:53,1015.75,1017.00,1015.50,1017.00,3404,641,4045.00
03/24/2004,14:54,1017.00,1017.00,1016.25,1016.50,1484,1573,3057.00
03/24/2004,14:55,1016.25,1016.75,1015.75,1016.00,969,1427,2396.00
03/24/2004,14:56,1016.00,1016.75,1015.75,1016.25,1203,63,1266.00
03/24/2004,14:57,1016.50,1016.75,1016.00,1016.00,713,1117,1830.00
03/24/2004,14:58,1016.25,1016.25,1015.25,1015.75,1255,3138,4393.00
03/24/2004,14:59,1016.00,1016.00,1015.00,1015.50,606,2287,2893.00
03/24/2004,15:00,1015.50,1015.50,1015.00,1015.25,1820,2368,4188.00
03/24/2004,15:01,1015.25,1016.00,1015.25,1015.50,2134,3032,5166.00
03/24/2004,15:02,1015.50,1015.50,1015.00,1015.00,218,1882,2100.00
03/24/2004,15:03,1014.75,1015.25,1014.75,1015.25,954,192,1146.00
03/24/2004,15:04,1015.00,1015.25,1015.00,1015.00,713,199,912.00
03/24/2004,15:05,1015.25,1015.75,1015.00,1015.50,1373,146,1519.00
03/24/2004,15:06,1015.50,1015.75,1015.25,1015.25,559,576,1135.00
03/24/2004,15:07,1015.25,1015.75,1015.25,1015.50,720,525,1245.00
03/24/2004,15:08,1015.50,1015.75,1015.50,1015.50,73,67,140.00
03/24/2004,15:09,1015.50,1015.75,1015.25,1015.50,420,1200,1620.00
03/24/2004,15:10,1015.50,1015.50,1015.00,1015.00,813,1060,1873.00
03/24/2004,15:11,1015.00,1015.50,1015.00,1015.25,914,111,1025.00
03/24/2004,15:12,1015.25,1015.50,1015.25,1015.50,352,200,552.00
03/24/2004,15:13,1015.50,1015.75,1015.50,1015.50,695,34,729.00
03/24/2004,15:14,1015.75,1016.25,1015.50,1016.25,3986,142,4128.00
03/24/2004,15:15,1016.00,1017.25,1016.00,1017.00,4651,1217,5868.00
03/24/2004,15:16,1016.75,1017.00,1016.75,1017.00,9,10,19.00
03/24/2004,15:31,1017.00,1017.25,1016.75,1017.25,74,82,156.00
03/24/2004,15:32,1017.00,1017.25,1017.00,1017.25,26,15,41.00
03/24/2004,15:33,1017.25,1017.75,1017.25,1017.50,203,29,232.00
03/24/2004,15:34,1017.75,1017.75,1017.50,1017.75,224,23,247.00
03/24/2004,15:35,1018.00,1018.00,1017.50,1017.75,32,43,75.00
03/24/2004,15:36,1017.50,1017.50,1017.25,1017.50,44,113,157.00
03/24/2004,15:37,1017.75,1017.75,1017.50,1017.75,44,17,61.00
03/24/2004,15:38,1017.50,1017.75,1017.50,1017.75,23,2,25.00
03/24/2004,15:39,1017.50,1017.75,1017.50,1017.75,8,1,9.00
03/24/2004,15:40,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/24/2004,15:41,1017.50,1017.50,1017.50,1017.50,0,55,55.00
03/24/2004,15:42,1017.50,1017.50,1017.50,1017.50,0,7,7.00
03/24/2004,15:43,1017.25,1017.25,1017.25,1017.25,0,118,118.00
03/24/2004,15:44,1017.25,1017.25,1017.25,1017.25,0,29,29.00
03/24/2004,15:45,1017.25,1017.50,1017.25,1017.25,3,66,69.00
03/24/2004,15:46,1017.25,1017.25,1017.00,1017.00,0,121,121.00
03/24/2004,15:47,1017.00,1017.25,1017.00,1017.00,1,31,32.00
03/24/2004,15:48,1017.00,1017.00,1016.75,1016.75,0,116,116.00
03/24/2004,15:49,1017.00,1017.00,1017.00,1017.00,107,0,107.00
03/24/2004,15:50,1017.00,1017.00,1016.75,1017.00,18,21,39.00
03/24/2004,15:51,1017.00,1017.00,1016.75,1016.75,8,51,59.00
03/24/2004,15:52,1016.75,1017.00,1016.75,1017.00,1,23,24.00
03/24/2004,15:53,1017.00,1017.00,1016.75,1016.75,1,25,26.00
03/24/2004,15:55,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/24/2004,15:56,1016.75,1017.00,1016.50,1017.00,12,16,28.00
03/24/2004,15:57,1017.00,1017.00,1017.00,1017.00,70,0,70.00
03/24/2004,15:58,1017.00,1017.00,1016.75,1017.00,45,90,135.00
03/24/2004,15:59,1016.75,1016.75,1016.75,1016.75,0,135,135.00
03/24/2004,16:00,1016.75,1016.75,1016.00,1016.00,2,370,372.00
03/24/2004,17:01,1016.25,1016.25,1016.25,1016.25,0,53,53.00
03/24/2004,17:02,1016.25,1016.25,1016.25,1016.25,0,5,5.00
03/24/2004,17:03,1016.25,1016.50,1016.25,1016.50,35,10,45.00
03/24/2004,17:06,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/24/2004,17:08,1016.50,1016.50,1016.50,1016.50,0,37,37.00
03/24/2004,17:09,1016.25,1016.25,1016.25,1016.25,0,6,6.00
03/24/2004,17:10,1016.25,1016.25,1016.25,1016.25,0,7,7.00
03/24/2004,17:11,1016.25,1016.25,1016.25,1016.25,0,6,6.00
03/24/2004,17:13,1016.00,1016.00,1016.00,1016.00,0,70,70.00
03/24/2004,17:14,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,17:15,1016.00,1016.00,1016.00,1016.00,0,2,2.00
03/24/2004,17:16,1016.00,1016.00,1016.00,1016.00,0,27,27.00
03/24/2004,17:18,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,17:19,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,17:20,1016.00,1016.00,1016.00,1016.00,0,3,3.00
03/24/2004,17:21,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,17:22,1016.00,1016.00,1016.00,1016.00,0,11,11.00
03/24/2004,17:23,1016.00,1016.25,1016.00,1016.00,1,3,4.00
03/24/2004,17:30,1016.00,1016.00,1016.00,1016.00,0,2,2.00
03/24/2004,17:32,1016.00,1016.00,1016.00,1016.00,0,12,12.00
03/24/2004,17:33,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,17:35,1016.00,1016.00,1016.00,1016.00,0,19,19.00
03/24/2004,17:36,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/24/2004,17:38,1016.00,1016.00,1016.00,1016.00,0,41,41.00
03/24/2004,17:39,1016.25,1016.25,1016.25,1016.25,1,0,1.00
03/24/2004,17:40,1016.25,1016.25,1016.00,1016.25,9,17,26.00
03/24/2004,17:41,1016.25,1016.25,1016.25,1016.25,9,0,9.00
03/24/2004,17:42,1016.25,1016.25,1016.25,1016.25,21,0,21.00
03/24/2004,17:43,1016.25,1016.25,1016.25,1016.25,5,0,5.00
03/24/2004,17:44,1016.25,1016.25,1016.25,1016.25,2,0,2.00
03/24/2004,17:45,1016.25,1016.25,1016.25,1016.25,4,0,4.00
03/24/2004,17:46,1016.50,1016.50,1016.50,1016.50,1,0,1.00
03/24/2004,17:47,1016.25,1016.25,1016.25,1016.25,0,6,6.00
03/24/2004,17:49,1016.00,1016.25,1016.00,1016.25,2,8,10.00
03/24/2004,17:51,1016.50,1016.50,1016.50,1016.50,2,0,2.00
03/24/2004,17:52,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/24/2004,17:54,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/24/2004,17:56,1016.25,1016.25,1016.25,1016.25,0,20,20.00
03/24/2004,17:58,1016.50,1016.50,1016.25,1016.25,2,1,3.00
03/24/2004,17:59,1016.50,1016.50,1016.25,1016.25,1,6,7.00
03/24/2004,18:01,1016.25,1016.50,1016.25,1016.25,5,9,14.00
03/24/2004,18:03,1016.25,1016.25,1016.25,1016.25,0,14,14.00
03/24/2004,18:04,1016.00,1016.00,1016.00,1016.00,0,22,22.00
03/24/2004,18:05,1016.00,1016.00,1016.00,1016.00,0,20,20.00
03/24/2004,18:07,1016.25,1016.25,1016.25,1016.25,1,0,1.00
03/24/2004,18:10,1016.00,1016.00,1016.00,1016.00,0,5,5.00
03/24/2004,18:11,1016.25,1016.25,1016.25,1016.25,11,0,11.00
03/24/2004,18:12,1016.50,1016.50,1016.50,1016.50,4,0,4.00
03/24/2004,18:13,1016.25,1016.25,1016.25,1016.25,0,5,5.00
03/24/2004,18:14,1016.50,1016.50,1016.50,1016.50,2,0,2.00
03/24/2004,18:16,1016.50,1016.50,1016.50,1016.50,3,0,3.00
03/24/2004,18:19,1016.50,1016.50,1016.50,1016.50,21,0,21.00
03/24/2004,18:25,1016.75,1016.75,1016.75,1016.75,2,0,2.00
03/24/2004,18:30,1016.75,1016.75,1016.75,1016.75,2,0,2.00
03/24/2004,18:32,1016.75,1016.75,1016.75,1016.75,28,0,28.00
03/24/2004,18:33,1017.00,1017.00,1017.00,1017.00,10,0,10.00
03/24/2004,18:34,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/24/2004,18:35,1016.75,1016.75,1016.75,1016.75,0,15,15.00
03/24/2004,18:36,1016.75,1016.75,1016.75,1016.75,0,7,7.00
03/24/2004,18:37,1016.75,1016.75,1016.75,1016.75,0,10,10.00
03/24/2004,18:39,1016.75,1016.75,1016.75,1016.75,0,5,5.00
03/24/2004,18:40,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/24/2004,18:47,1017.00,1017.00,1017.00,1017.00,10,0,10.00
03/24/2004,18:48,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/24/2004,18:49,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/24/2004,18:50,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/24/2004,18:51,1016.75,1016.75,1016.75,1016.75,0,12,12.00
03/24/2004,18:52,1016.75,1016.75,1016.50,1016.75,5,4,9.00
03/24/2004,18:53,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/24/2004,18:54,1016.75,1016.75,1016.75,1016.75,5,0,5.00
03/24/2004,18:58,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/24/2004,19:00,1017.00,1017.00,1017.00,1017.00,2,0,2.00
03/24/2004,19:05,1016.75,1016.75,1016.75,1016.75,0,4,4.00
03/24/2004,19:06,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/24/2004,19:07,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/24/2004,19:08,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/24/2004,19:11,1016.75,1016.75,1016.75,1016.75,0,10,10.00
03/24/2004,19:12,1016.75,1016.75,1016.75,1016.75,0,5,5.00
03/24/2004,19:13,1016.75,1016.75,1016.75,1016.75,0,4,4.00
03/24/2004,19:14,1016.75,1016.75,1016.75,1016.75,0,5,5.00
03/24/2004,19:16,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/24/2004,19:17,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/24/2004,19:26,1016.75,1017.00,1016.75,1017.00,3,1,4.00
03/24/2004,19:27,1017.00,1017.00,1017.00,1017.00,10,0,10.00
03/24/2004,19:30,1016.75,1017.00,1016.75,1017.00,10,2,12.00
03/24/2004,19:53,1016.75,1016.75,1016.75,1016.75,0,8,8.00
03/24/2004,19:56,1017.00,1017.00,1017.00,1017.00,100,0,100.00
03/24/2004,19:59,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/24/2004,20:02,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/24/2004,20:03,1017.25,1017.25,1017.25,1017.25,8,0,8.00
03/24/2004,20:08,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/24/2004,20:09,1017.00,1017.25,1017.00,1017.25,2,1,3.00
03/24/2004,20:10,1017.25,1017.25,1017.25,1017.25,38,0,38.00
03/24/2004,20:11,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/24/2004,20:12,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/24/2004,20:13,1017.25,1017.50,1017.25,1017.50,4,0,4.00
03/24/2004,20:14,1017.25,1017.50,1017.25,1017.50,10,8,18.00
03/24/2004,20:15,1017.50,1017.50,1017.50,1017.50,10,0,10.00
03/24/2004,20:16,1017.50,1017.50,1017.50,1017.50,13,0,13.00
03/24/2004,20:17,1017.50,1017.50,1017.50,1017.50,3,0,3.00
03/24/2004,20:18,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/24/2004,20:20,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/24/2004,20:21,1017.50,1017.50,1017.50,1017.50,12,0,12.00
03/24/2004,20:22,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/24/2004,20:23,1017.75,1017.75,1017.75,1017.75,3,0,3.00
03/24/2004,20:26,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/24/2004,20:27,1017.50,1017.50,1017.50,1017.50,0,5,5.00
03/24/2004,20:30,1017.50,1017.75,1017.50,1017.75,1,5,6.00
03/24/2004,20:31,1017.50,1017.50,1017.50,1017.50,0,2,2.00
03/24/2004,20:33,1017.50,1017.50,1017.50,1017.50,0,6,6.00
03/24/2004,20:37,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/24/2004,20:43,1017.50,1017.50,1017.50,1017.50,0,15,15.00
03/24/2004,20:45,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/24/2004,20:46,1017.50,1017.50,1017.50,1017.50,0,3,3.00
03/24/2004,20:48,1017.50,1017.50,1017.50,1017.50,0,5,5.00
03/24/2004,20:50,1017.50,1017.50,1017.50,1017.50,0,28,28.00
03/24/2004,20:51,1017.50,1017.75,1017.50,1017.75,65,2,67.00
03/24/2004,20:52,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/24/2004,20:53,1017.75,1017.75,1017.75,1017.75,7,0,7.00
03/24/2004,20:55,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/24/2004,20:57,1017.50,1017.50,1017.50,1017.50,0,4,4.00
03/24/2004,20:58,1017.50,1017.50,1017.50,1017.50,0,2,2.00
03/24/2004,21:00,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/24/2004,21:04,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/24/2004,21:08,1017.25,1017.25,1017.25,1017.25,0,2,2.00
03/24/2004,21:09,1017.25,1017.25,1017.25,1017.25,0,2,2.00
03/24/2004,21:10,1017.25,1017.25,1017.25,1017.25,0,5,5.00
03/24/2004,21:11,1017.50,1017.50,1017.50,1017.50,5,0,5.00
03/24/2004,21:13,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/24/2004,21:14,1017.50,1017.50,1017.50,1017.50,4,0,4.00
03/24/2004,21:15,1017.50,1017.50,1017.50,1017.50,4,0,4.00
03/24/2004,21:16,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/24/2004,21:17,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/24/2004,21:18,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/24/2004,21:22,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/24/2004,21:23,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/24/2004,21:34,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/24/2004,21:35,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/24/2004,21:36,1017.50,1017.50,1017.50,1017.50,2,0,2.00
03/24/2004,21:37,1017.50,1017.50,1017.50,1017.50,9,0,9.00
03/24/2004,21:44,1017.50,1017.50,1017.50,1017.50,10,0,10.00
03/24/2004,21:49,1017.50,1017.50,1017.50,1017.50,3,0,3.00
03/24/2004,21:52,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/24/2004,21:53,1017.75,1017.75,1017.50,1017.50,1,10,11.00
03/24/2004,21:54,1017.50,1017.50,1017.25,1017.25,0,3,3.00
03/24/2004,21:59,1017.50,1017.50,1017.25,1017.25,3,15,18.00
03/24/2004,22:01,1017.25,1017.25,1017.25,1017.25,0,22,22.00
03/24/2004,22:03,1017.25,1017.25,1017.25,1017.25,0,27,27.00
03/24/2004,22:11,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/24/2004,22:18,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/24/2004,22:20,1017.25,1017.25,1017.25,1017.25,0,77,77.00
03/24/2004,22:27,1017.50,1017.50,1017.50,1017.50,2,0,2.00
03/24/2004,22:28,1017.50,1017.50,1017.50,1017.50,6,0,6.00
03/24/2004,22:35,1017.25,1017.25,1017.25,1017.25,0,2,2.00
03/24/2004,22:38,1017.50,1017.50,1017.50,1017.50,13,0,13.00
03/24/2004,22:39,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/24/2004,22:41,1017.75,1017.75,1017.75,1017.75,22,0,22.00
03/24/2004,22:46,1017.75,1017.75,1017.75,1017.75,10,0,10.00
03/24/2004,22:50,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/24/2004,22:54,1018.00,1018.00,1018.00,1018.00,10,0,10.00
03/24/2004,22:57,1018.00,1018.00,1018.00,1018.00,20,0,20.00
03/24/2004,23:05,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:11,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:12,1017.75,1017.75,1017.75,1017.75,0,5,5.00
03/24/2004,23:13,1017.75,1017.75,1017.75,1017.75,0,3,3.00
03/24/2004,23:16,1018.00,1018.00,1018.00,1018.00,5,0,5.00
03/24/2004,23:17,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:25,1018.00,1018.00,1018.00,1018.00,10,0,10.00
03/24/2004,23:28,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:29,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:34,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:44,1018.00,1018.00,1018.00,1018.00,6,0,6.00
03/24/2004,23:45,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:49,1018.00,1018.00,1018.00,1018.00,27,0,27.00
03/24/2004,23:50,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:52,1018.00,1018.00,1018.00,1018.00,67,0,67.00
03/24/2004,23:53,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/24/2004,23:54,1018.00,1018.25,1018.00,1018.00,6,1,7.00
03/24/2004,23:55,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/24/2004,23:57,1018.00,1018.00,1018.00,1018.00,0,5,5.00
03/24/2004,23:59,1018.00,1018.00,1017.75,1017.75,0,50,50.00
03/25/2004,00:01,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/25/2004,00:02,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/25/2004,00:03,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/25/2004,00:09,1018.00,1018.00,1018.00,1018.00,5,0,5.00
03/25/2004,00:10,1018.00,1018.00,1018.00,1018.00,3,0,3.00
03/25/2004,00:11,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/25/2004,00:12,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/25/2004,00:15,1018.25,1018.25,1018.25,1018.25,246,0,246.00
03/25/2004,00:17,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/25/2004,00:18,1018.25,1018.25,1018.25,1018.25,25,0,25.00
03/25/2004,00:19,1018.25,1018.25,1018.00,1018.25,11,1,12.00
03/25/2004,00:21,1018.25,1018.25,1018.25,1018.25,3,0,3.00
03/25/2004,00:24,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/25/2004,00:29,1018.00,1018.00,1018.00,1018.00,0,2,2.00
03/25/2004,00:30,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/25/2004,00:34,1018.00,1018.00,1018.00,1018.00,0,10,10.00
03/25/2004,00:35,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/25/2004,00:36,1018.00,1018.25,1018.00,1018.25,46,4,50.00
03/25/2004,00:39,1017.75,1017.75,1017.75,1017.75,0,1,1.00
03/25/2004,00:41,1017.75,1017.75,1017.75,1017.75,0,18,18.00
03/25/2004,00:42,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/25/2004,00:45,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/25/2004,00:46,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/25/2004,00:56,1017.50,1017.50,1017.50,1017.50,0,2,2.00
03/25/2004,00:57,1017.50,1017.50,1017.50,1017.50,0,2,2.00
03/25/2004,00:59,1017.50,1017.50,1017.50,1017.50,0,13,13.00
03/25/2004,01:00,1017.50,1017.50,1017.50,1017.50,0,4,4.00
03/25/2004,01:01,1017.50,1017.50,1017.50,1017.50,0,8,8.00
03/25/2004,01:02,1017.50,1017.50,1017.50,1017.50,0,8,8.00
03/25/2004,01:03,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/25/2004,01:05,1017.50,1017.50,1017.50,1017.50,0,5,5.00
03/25/2004,01:06,1017.50,1017.75,1017.50,1017.50,1,11,12.00
03/25/2004,01:07,1017.50,1017.50,1017.50,1017.50,0,2,2.00
03/25/2004,01:10,1017.75,1017.75,1017.75,1017.75,12,0,12.00
03/25/2004,01:11,1017.75,1017.75,1017.50,1017.50,4,17,21.00
03/25/2004,01:12,1017.50,1017.50,1017.50,1017.50,0,25,25.00
03/25/2004,01:13,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/25/2004,01:14,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/25/2004,01:15,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/25/2004,01:17,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/25/2004,01:18,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/25/2004,01:19,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/25/2004,01:22,1018.00,1018.00,1018.00,1018.00,3,0,3.00
03/25/2004,01:23,1017.75,1017.75,1017.50,1017.50,0,22,22.00
03/25/2004,01:24,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/25/2004,01:25,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/25/2004,01:27,1017.50,1017.50,1017.50,1017.50,4,0,4.00
03/25/2004,01:28,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/25/2004,01:30,1017.75,1017.75,1017.75,1017.75,25,0,25.00
03/25/2004,01:32,1017.75,1017.75,1017.75,1017.75,81,0,81.00
03/25/2004,01:33,1017.75,1017.75,1017.75,1017.75,19,0,19.00
03/25/2004,01:35,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/25/2004,01:36,1018.00,1018.00,1017.75,1017.75,28,2,30.00
03/25/2004,01:39,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/25/2004,01:40,1018.00,1018.25,1018.00,1018.25,36,1,37.00
03/25/2004,01:41,1018.00,1018.00,1018.00,1018.00,0,3,3.00
03/25/2004,01:44,1017.75,1018.00,1017.75,1018.00,25,6,31.00
03/25/2004,01:45,1017.75,1017.75,1017.75,1017.75,0,5,5.00
03/25/2004,01:46,1017.75,1018.00,1017.50,1017.50,8,3,11.00
03/25/2004,01:47,1017.75,1018.00,1017.75,1018.00,15,0,15.00
03/25/2004,01:49,1017.75,1017.75,1017.75,1017.75,0,25,25.00
03/25/2004,01:50,1018.00,1018.00,1018.00,1018.00,3,0,3.00
03/25/2004,01:51,1017.75,1017.75,1017.75,1017.75,0,3,3.00
03/25/2004,01:52,1017.75,1017.75,1017.50,1017.50,0,3,3.00
03/25/2004,01:53,1017.75,1018.00,1017.75,1018.00,20,0,20.00
03/25/2004,01:54,1018.00,1018.25,1018.00,1018.25,51,0,51.00
03/25/2004,01:55,1018.25,1018.25,1018.00,1018.25,59,15,74.00
03/25/2004,01:56,1018.25,1019.00,1018.25,1018.75,177,28,205.00
03/25/2004,01:57,1018.75,1018.75,1018.75,1018.75,0,24,24.00
03/25/2004,01:58,1018.75,1018.75,1018.75,1018.75,0,16,16.00
03/25/2004,01:59,1019.00,1019.00,1018.75,1018.75,3,8,11.00
03/25/2004,02:00,1018.75,1019.25,1018.75,1019.00,252,7,259.00
03/25/2004,02:01,1019.25,1019.25,1018.75,1019.25,225,170,395.00
03/25/2004,02:02,1019.00,1019.75,1019.00,1019.75,437,56,493.00
03/25/2004,02:03,1019.75,1019.75,1019.25,1019.25,3,133,136.00
03/25/2004,02:04,1019.25,1020.25,1019.25,1020.00,389,7,396.00
03/25/2004,02:05,1020.00,1020.50,1020.00,1020.00,60,64,124.00
03/25/2004,02:06,1020.25,1020.25,1019.75,1019.75,8,80,88.00
03/25/2004,02:07,1019.50,1019.75,1019.50,1019.75,57,2,59.00
03/25/2004,02:08,1019.75,1019.75,1019.75,1019.75,23,0,23.00
03/25/2004,02:09,1019.75,1020.50,1019.75,1020.25,149,77,226.00
03/25/2004,02:10,1020.00,1020.25,1020.00,1020.25,5,75,80.00
03/25/2004,02:11,1020.25,1020.50,1020.00,1020.00,48,85,133.00
03/25/2004,02:12,1019.75,1020.50,1019.75,1020.50,128,61,189.00
03/25/2004,02:13,1020.25,1020.25,1019.75,1019.75,30,223,253.00
03/25/2004,02:14,1019.50,1019.50,1019.50,1019.50,0,81,81.00
03/25/2004,02:15,1019.50,1019.50,1019.25,1019.25,43,24,67.00
03/25/2004,02:16,1019.25,1019.50,1019.00,1019.25,33,45,78.00
03/25/2004,02:17,1019.50,1019.50,1019.25,1019.25,20,27,47.00
03/25/2004,02:18,1019.00,1019.00,1018.75,1019.00,55,37,92.00
03/25/2004,02:19,1019.00,1019.00,1019.00,1019.00,42,0,42.00
03/25/2004,02:20,1018.75,1018.75,1018.75,1018.75,0,2,2.00
03/25/2004,02:21,1018.75,1019.00,1018.75,1019.00,63,9,72.00
03/25/2004,02:22,1019.00,1019.25,1018.75,1019.00,31,13,44.00
03/25/2004,02:23,1019.00,1019.00,1019.00,1019.00,2,0,2.00
03/25/2004,02:24,1018.75,1019.00,1018.75,1019.00,22,12,34.00
03/25/2004,02:25,1019.00,1019.25,1019.00,1019.00,61,9,70.00
03/25/2004,02:26,1019.00,1019.25,1019.00,1019.00,17,24,41.00
03/25/2004,02:27,1019.00,1019.00,1018.75,1018.75,0,54,54.00
03/25/2004,02:28,1018.50,1018.75,1018.50,1018.50,5,96,101.00
03/25/2004,02:29,1018.25,1018.75,1018.25,1018.50,10,11,21.00
03/25/2004,02:30,1018.50,1018.50,1018.25,1018.25,43,33,76.00
03/25/2004,02:31,1018.50,1018.50,1018.50,1018.50,27,0,27.00
03/25/2004,02:32,1018.50,1018.50,1018.00,1018.25,52,116,168.00
03/25/2004,02:33,1018.50,1018.50,1018.25,1018.50,2,1,3.00
03/25/2004,02:34,1018.50,1018.75,1018.50,1018.75,126,0,126.00
03/25/2004,02:35,1018.50,1018.75,1018.50,1018.75,41,2,43.00
03/25/2004,02:36,1018.50,1018.50,1018.25,1018.25,0,23,23.00
03/25/2004,02:37,1018.50,1018.50,1018.25,1018.50,14,1,15.00
03/25/2004,02:38,1018.50,1018.50,1018.25,1018.25,83,1,84.00
03/25/2004,02:39,1018.50,1018.75,1018.50,1018.50,22,2,24.00
03/25/2004,02:40,1018.75,1018.75,1018.50,1018.50,30,48,78.00
03/25/2004,02:41,1018.50,1018.50,1018.50,1018.50,0,2,2.00
03/25/2004,02:42,1018.50,1018.50,1018.50,1018.50,0,1,1.00
03/25/2004,02:43,1018.50,1018.75,1018.50,1018.50,1,14,15.00
03/25/2004,02:44,1018.75,1018.75,1018.50,1018.75,61,1,62.00
03/25/2004,02:45,1019.00,1019.00,1019.00,1019.00,7,0,7.00
03/25/2004,02:46,1019.00,1019.00,1018.75,1019.00,8,1,9.00
03/25/2004,02:47,1019.00,1019.50,1019.00,1019.25,27,15,42.00
03/25/2004,02:48,1019.25,1019.50,1019.25,1019.50,54,34,88.00
03/25/2004,02:49,1019.25,1019.25,1019.25,1019.25,0,25,25.00
03/25/2004,02:50,1019.50,1019.50,1019.25,1019.25,1,5,6.00
03/25/2004,02:51,1019.25,1019.25,1019.25,1019.25,0,3,3.00
03/25/2004,02:52,1019.25,1019.50,1019.25,1019.50,30,3,33.00
03/25/2004,02:53,1019.50,1019.75,1019.50,1019.75,2,0,2.00
03/25/2004,02:54,1019.75,1019.75,1019.75,1019.75,12,0,12.00
03/25/2004,02:55,1019.50,1019.50,1019.50,1019.50,0,13,13.00
03/25/2004,02:56,1019.50,1019.75,1019.50,1019.75,82,2,84.00
03/25/2004,02:57,1020.00,1020.00,1020.00,1020.00,91,0,91.00
03/25/2004,02:58,1020.25,1020.25,1020.00,1020.00,8,19,27.00
03/25/2004,02:59,1020.00,1020.00,1020.00,1020.00,0,2,2.00
03/25/2004,03:00,1020.25,1020.25,1019.75,1019.75,20,5,25.00
03/25/2004,03:01,1020.00,1020.25,1019.75,1020.25,72,1,73.00
03/25/2004,03:02,1020.00,1020.25,1020.00,1020.25,3,12,15.00
03/25/2004,03:03,1020.00,1020.75,1020.00,1020.25,183,19,202.00
03/25/2004,03:04,1020.25,1020.75,1020.25,1020.50,42,91,133.00
03/25/2004,03:05,1020.75,1021.50,1020.75,1021.25,257,112,369.00
03/25/2004,03:06,1021.25,1021.75,1021.25,1021.50,130,79,209.00
03/25/2004,03:07,1021.75,1022.50,1021.50,1022.50,459,152,611.00
03/25/2004,03:08,1022.25,1022.50,1022.25,1022.25,18,139,157.00
03/25/2004,03:09,1022.25,1022.50,1022.00,1022.00,3,57,60.00
03/25/2004,03:10,1022.25,1022.50,1022.00,1022.00,14,31,45.00
03/25/2004,03:11,1022.00,1022.00,1021.75,1021.75,6,16,22.00
03/25/2004,03:12,1021.75,1021.75,1021.50,1021.75,19,56,75.00
03/25/2004,03:13,1021.75,1021.75,1021.25,1021.25,156,83,239.00
03/25/2004,03:14,1021.25,1022.00,1021.25,1021.25,208,40,248.00
03/25/2004,03:15,1021.25,1021.25,1021.25,1021.25,0,6,6.00
03/25/2004,03:16,1021.25,1021.25,1021.00,1021.25,14,28,42.00
03/25/2004,03:17,1021.25,1021.50,1021.00,1021.25,23,15,38.00
03/25/2004,03:18,1021.00,1021.25,1021.00,1021.25,1,34,35.00
03/25/2004,03:19,1021.25,1021.25,1020.50,1020.50,8,130,138.00
03/25/2004,03:20,1020.75,1020.75,1020.75,1020.75,6,0,6.00
03/25/2004,03:21,1020.75,1020.75,1020.50,1020.75,21,1,22.00
03/25/2004,03:22,1020.75,1021.00,1020.75,1020.75,4,1,5.00
03/25/2004,03:23,1021.00,1022.00,1021.00,1021.50,206,3,209.00
03/25/2004,03:24,1021.50,1022.00,1021.50,1022.00,45,29,74.00
03/25/2004,03:25,1021.75,1021.75,1021.75,1021.75,0,23,23.00
03/25/2004,03:26,1021.75,1022.75,1021.75,1022.25,254,6,260.00
03/25/2004,03:27,1022.00,1022.25,1022.00,1022.25,24,1,25.00
03/25/2004,03:28,1022.00,1022.25,1022.00,1022.00,3,14,17.00
03/25/2004,03:29,1022.25,1022.50,1021.75,1022.50,166,60,226.00
03/25/2004,03:30,1022.50,1022.75,1022.50,1022.50,150,171,321.00
03/25/2004,03:31,1022.50,1022.75,1022.25,1022.50,47,47,94.00
03/25/2004,03:32,1022.50,1022.50,1022.00,1022.00,35,49,84.00
03/25/2004,03:33,1022.25,1022.50,1022.00,1022.00,53,16,69.00
03/25/2004,03:34,1022.25,1022.25,1022.00,1022.25,6,67,73.00
03/25/2004,03:35,1022.25,1022.25,1022.00,1022.00,5,25,30.00
03/25/2004,03:36,1022.00,1022.25,1022.00,1022.00,2,29,31.00
03/25/2004,03:37,1022.00,1022.00,1021.75,1022.00,34,13,47.00
03/25/2004,03:38,1022.25,1022.25,1021.75,1021.75,21,17,38.00
03/25/2004,03:39,1022.00,1022.00,1021.75,1021.75,9,53,62.00
03/25/2004,03:40,1021.75,1021.75,1021.75,1021.75,0,4,4.00
03/25/2004,03:41,1021.75,1021.75,1021.75,1021.75,0,35,35.00
03/25/2004,03:42,1021.75,1022.00,1021.75,1022.00,24,2,26.00
03/25/2004,03:43,1022.00,1022.25,1021.75,1022.00,19,14,33.00
03/25/2004,03:44,1022.00,1022.25,1022.00,1022.25,14,0,14.00
03/25/2004,03:45,1022.00,1022.00,1021.75,1021.75,0,54,54.00
03/25/2004,03:46,1021.75,1022.00,1021.50,1021.75,13,108,121.00
03/25/2004,03:47,1021.75,1022.00,1021.75,1021.75,49,10,59.00
03/25/2004,03:48,1021.75,1021.75,1021.75,1021.75,0,145,145.00
03/25/2004,03:49,1021.50,1022.00,1021.50,1021.75,66,44,110.00
03/25/2004,03:50,1021.75,1022.00,1021.50,1022.00,39,73,112.00
03/25/2004,03:51,1022.00,1022.00,1022.00,1022.00,94,0,94.00
03/25/2004,03:52,1022.00,1022.25,1022.00,1022.25,30,0,30.00
03/25/2004,03:53,1022.00,1022.00,1022.00,1022.00,0,12,12.00
03/25/2004,03:54,1021.75,1021.75,1021.75,1021.75,0,6,6.00
03/25/2004,03:55,1022.00,1022.25,1021.75,1022.25,12,1,13.00
03/25/2004,03:56,1022.00,1022.25,1022.00,1022.00,1,23,24.00
03/25/2004,03:57,1022.00,1022.00,1022.00,1022.00,0,12,12.00
03/25/2004,03:58,1021.75,1022.00,1021.75,1022.00,1,3,4.00
03/25/2004,03:59,1022.00,1022.00,1021.75,1022.00,15,4,19.00
03/25/2004,04:00,1022.00,1022.25,1022.00,1022.25,26,0,26.00
03/25/2004,04:01,1022.25,1022.50,1022.00,1022.25,114,46,160.00
03/25/2004,04:02,1022.25,1022.75,1022.25,1022.50,78,76,154.00
03/25/2004,04:03,1022.50,1022.50,1022.25,1022.25,81,30,111.00
03/25/2004,04:04,1022.25,1022.25,1022.00,1022.25,50,49,99.00
03/25/2004,04:05,1022.00,1022.25,1022.00,1022.25,85,5,90.00
03/25/2004,04:06,1022.25,1022.25,1022.25,1022.25,2,0,2.00
03/25/2004,04:07,1022.25,1022.50,1022.25,1022.25,8,2,10.00
03/25/2004,04:08,1022.50,1022.50,1022.25,1022.25,3,1,4.00
03/25/2004,04:09,1022.25,1022.25,1022.00,1022.00,0,34,34.00
03/25/2004,04:10,1022.00,1022.00,1021.75,1022.00,17,45,62.00
03/25/2004,04:11,1021.75,1021.75,1021.75,1021.75,0,57,57.00
03/25/2004,04:12,1021.75,1021.75,1021.50,1021.75,1,16,17.00
03/25/2004,04:13,1021.75,1021.75,1021.75,1021.75,9,0,9.00
03/25/2004,04:14,1021.75,1021.75,1021.50,1021.50,6,23,29.00
03/25/2004,04:15,1021.50,1021.50,1021.00,1021.00,3,98,101.00
03/25/2004,04:16,1021.00,1021.25,1021.00,1021.25,6,11,17.00
03/25/2004,04:17,1021.25,1021.50,1021.00,1021.00,11,10,21.00
03/25/2004,04:18,1021.25,1021.25,1021.25,1021.25,6,0,6.00
03/25/2004,04:19,1021.00,1021.25,1021.00,1021.00,3,31,34.00
03/25/2004,04:20,1021.25,1021.25,1021.00,1021.25,12,1,13.00
03/25/2004,04:21,1021.25,1022.00,1021.25,1021.75,32,19,51.00
03/25/2004,04:22,1021.75,1022.25,1021.50,1022.00,213,11,224.00
03/25/2004,04:23,1022.00,1022.25,1022.00,1022.25,12,0,12.00
03/25/2004,04:24,1022.00,1022.25,1022.00,1022.25,36,35,71.00
03/25/2004,04:25,1022.25,1023.00,1022.25,1022.75,270,11,281.00
03/25/2004,04:26,1022.75,1023.25,1022.50,1023.00,70,23,93.00
03/25/2004,04:27,1023.00,1023.00,1023.00,1023.00,0,127,127.00
03/25/2004,04:28,1023.00,1023.00,1022.75,1022.75,0,30,30.00
03/25/2004,04:29,1022.75,1022.75,1022.50,1022.75,33,65,98.00
03/25/2004,04:30,1022.75,1022.75,1022.25,1022.25,69,253,322.00
03/25/2004,04:31,1022.00,1022.25,1022.00,1022.25,178,94,272.00
03/25/2004,04:32,1022.25,1022.25,1022.00,1022.00,55,2,57.00
03/25/2004,04:33,1022.00,1022.00,1022.00,1022.00,0,25,25.00
03/25/2004,04:34,1022.00,1022.25,1022.00,1022.25,59,15,74.00
03/25/2004,04:35,1022.25,1022.25,1022.00,1022.00,14,10,24.00
03/25/2004,04:36,1022.00,1022.00,1021.75,1021.75,0,98,98.00
03/25/2004,04:37,1021.75,1021.75,1021.75,1021.75,0,6,6.00
03/25/2004,04:38,1021.75,1021.75,1021.75,1021.75,0,1,1.00
03/25/2004,04:39,1022.00,1022.00,1021.75,1022.00,14,1,15.00
03/25/2004,04:41,1022.00,1022.25,1022.00,1022.00,15,5,20.00
03/25/2004,04:43,1022.00,1022.00,1022.00,1022.00,0,2,2.00
03/25/2004,04:44,1022.00,1022.00,1022.00,1022.00,0,2,2.00
03/25/2004,04:45,1021.75,1021.75,1021.75,1021.75,0,106,106.00
03/25/2004,04:46,1021.50,1022.00,1021.50,1021.75,91,2,93.00
03/25/2004,04:47,1021.75,1022.00,1021.75,1022.00,20,8,28.00
03/25/2004,04:48,1021.75,1022.00,1021.75,1022.00,20,2,22.00
03/25/2004,04:49,1022.00,1022.00,1022.00,1022.00,41,0,41.00
03/25/2004,04:50,1022.00,1022.50,1022.00,1022.25,61,7,68.00
03/25/2004,04:51,1022.25,1022.25,1022.25,1022.25,0,11,11.00
03/25/2004,04:52,1022.25,1022.25,1022.00,1022.00,0,53,53.00
03/25/2004,04:53,1022.25,1022.25,1021.75,1021.75,3,2,5.00
03/25/2004,04:54,1022.00,1022.25,1021.75,1021.75,6,4,10.00
03/25/2004,04:55,1022.00,1022.00,1022.00,1022.00,8,0,8.00
03/25/2004,04:56,1022.00,1022.25,1022.00,1022.25,4,0,4.00
03/25/2004,04:58,1021.75,1022.00,1021.75,1021.75,1,28,29.00
03/25/2004,04:59,1021.75,1021.75,1021.50,1021.50,0,14,14.00
03/25/2004,05:00,1021.50,1021.50,1021.25,1021.50,1,5,6.00
03/25/2004,05:01,1021.50,1021.50,1021.25,1021.50,8,29,37.00
03/25/2004,05:02,1021.50,1021.50,1021.50,1021.50,3,0,3.00
03/25/2004,05:03,1021.75,1021.75,1021.50,1021.75,3,2,5.00
03/25/2004,05:04,1021.75,1021.75,1021.75,1021.75,18,0,18.00
03/25/2004,05:05,1021.75,1021.75,1021.75,1021.75,13,0,13.00
03/25/2004,05:06,1021.75,1021.75,1021.50,1021.50,2,32,34.00
03/25/2004,05:07,1021.25,1021.25,1021.25,1021.25,0,10,10.00
03/25/2004,05:09,1021.25,1021.25,1021.25,1021.25,0,14,14.00
03/25/2004,05:10,1021.50,1021.50,1021.50,1021.50,2,0,2.00
03/25/2004,05:14,1021.25,1021.50,1021.25,1021.25,1,9,10.00
03/25/2004,05:15,1021.25,1021.50,1021.25,1021.50,130,6,136.00
03/25/2004,05:16,1021.50,1021.75,1021.25,1021.25,11,459,470.00
03/25/2004,05:17,1021.25,1021.25,1021.00,1021.25,10,19,29.00
03/25/2004,05:19,1021.00,1021.25,1021.00,1021.00,1,21,22.00
03/25/2004,05:20,1021.00,1021.00,1020.75,1020.75,10,176,186.00
03/25/2004,05:21,1020.75,1021.00,1020.75,1021.00,4,10,14.00
03/25/2004,05:22,1021.00,1021.25,1021.00,1021.25,35,0,35.00
03/25/2004,05:23,1021.25,1021.25,1021.25,1021.25,2,0,2.00
03/25/2004,05:24,1021.25,1021.25,1021.00,1021.00,3,441,444.00
03/25/2004,05:25,1021.25,1021.25,1021.00,1021.00,5,1,6.00
03/25/2004,05:26,1021.25,1021.25,1021.00,1021.25,5,1,6.00
03/25/2004,05:28,1021.00,1021.25,1021.00,1021.25,1,3,4.00
03/25/2004,05:31,1021.25,1021.50,1021.25,1021.50,204,0,204.00
03/25/2004,05:32,1021.50,1021.50,1021.50,1021.50,19,0,19.00
03/25/2004,05:33,1021.50,1021.50,1021.50,1021.50,7,0,7.00
03/25/2004,05:34,1021.50,1021.50,1021.25,1021.25,12,1,13.00
03/25/2004,05:35,1021.50,1021.75,1021.25,1021.75,3,1,4.00
03/25/2004,05:37,1021.50,1021.75,1021.50,1021.50,1,11,12.00
03/25/2004,05:38,1021.50,1021.50,1021.50,1021.50,0,6,6.00
03/25/2004,05:39,1021.75,1021.75,1021.50,1021.75,57,1,58.00
03/25/2004,05:40,1021.75,1021.75,1021.50,1021.50,3,1,4.00
03/25/2004,05:41,1021.75,1021.75,1021.50,1021.75,20,1,21.00
03/25/2004,05:42,1021.75,1022.00,1021.75,1021.75,8,5,13.00
03/25/2004,05:43,1021.75,1022.00,1021.75,1021.75,5,10,15.00
03/25/2004,05:44,1021.50,1021.75,1021.50,1021.50,1,6,7.00
03/25/2004,05:45,1021.50,1021.75,1021.25,1021.75,3,6,9.00
03/25/2004,05:46,1021.50,1021.50,1021.25,1021.50,5,14,19.00
03/25/2004,05:47,1021.50,1021.50,1021.25,1021.25,3,16,19.00
03/25/2004,05:48,1021.25,1021.25,1021.25,1021.25,0,50,50.00
03/25/2004,05:49,1021.25,1021.25,1021.25,1021.25,0,10,10.00
03/25/2004,05:50,1021.25,1021.25,1021.00,1021.25,1,5,6.00
03/25/2004,05:51,1021.00,1021.00,1021.00,1021.00,0,36,36.00
03/25/2004,05:52,1021.00,1021.00,1020.75,1021.00,86,3,89.00
03/25/2004,05:53,1021.00,1021.00,1021.00,1021.00,18,0,18.00
03/25/2004,05:54,1021.00,1021.00,1020.75,1021.00,3,2,5.00
03/25/2004,05:55,1021.00,1021.00,1021.00,1021.00,7,0,7.00
03/25/2004,05:56,1021.00,1021.00,1021.00,1021.00,2,0,2.00
03/25/2004,05:57,1021.25,1021.25,1021.00,1021.00,5,21,26.00
03/25/2004,05:58,1021.00,1021.00,1021.00,1021.00,0,50,50.00
03/25/2004,05:59,1021.00,1021.00,1021.00,1021.00,0,150,150.00
03/25/2004,06:00,1021.25,1021.25,1021.25,1021.25,11,0,11.00
03/25/2004,06:01,1021.00,1021.00,1020.75,1020.75,0,47,47.00
03/25/2004,06:02,1020.75,1021.00,1020.75,1021.00,2,71,73.00
03/25/2004,06:03,1020.75,1021.00,1020.75,1020.75,23,3,26.00
03/25/2004,06:04,1020.75,1020.75,1020.25,1020.25,37,66,103.00
03/25/2004,06:05,1020.25,1020.50,1020.25,1020.25,5,31,36.00
03/25/2004,06:06,1020.25,1020.50,1020.25,1020.50,10,2,12.00
03/25/2004,06:07,1020.75,1020.75,1020.50,1020.50,2,6,8.00
03/25/2004,06:09,1020.25,1020.50,1020.25,1020.25,1,36,37.00
03/25/2004,06:10,1020.00,1020.25,1020.00,1020.00,1,117,118.00
03/25/2004,06:11,1020.00,1020.50,1020.00,1020.50,72,6,78.00
03/25/2004,06:12,1020.25,1020.50,1020.25,1020.50,2,12,14.00
03/25/2004,06:13,1020.25,1020.75,1020.25,1020.75,138,21,159.00
03/25/2004,06:14,1020.75,1021.00,1020.75,1021.00,45,0,45.00
03/25/2004,06:15,1021.25,1021.50,1021.25,1021.25,61,5,66.00
03/25/2004,06:16,1021.50,1021.50,1021.50,1021.50,8,0,8.00
03/25/2004,06:17,1021.25,1021.25,1021.25,1021.25,0,63,63.00
03/25/2004,06:18,1021.25,1021.50,1021.25,1021.50,39,29,68.00
03/25/2004,06:19,1021.50,1021.75,1021.50,1021.50,2,71,73.00
03/25/2004,06:21,1021.50,1022.00,1021.50,1022.00,198,1,199.00
03/25/2004,06:22,1021.50,1021.75,1021.50,1021.50,1,6,7.00
03/25/2004,06:23,1021.50,1021.50,1021.50,1021.50,0,19,19.00
03/25/2004,06:25,1021.75,1022.00,1021.50,1021.75,91,22,113.00
03/25/2004,06:26,1021.75,1022.00,1021.75,1021.75,1,32,33.00
03/25/2004,06:27,1021.75,1021.75,1021.75,1021.75,0,36,36.00
03/25/2004,06:29,1022.00,1022.00,1021.50,1021.50,115,66,181.00
03/25/2004,06:30,1021.75,1022.00,1021.50,1022.00,141,1,142.00
03/25/2004,06:31,1021.75,1022.00,1021.75,1022.00,3,2,5.00
03/25/2004,06:32,1022.00,1022.00,1021.50,1021.50,26,106,132.00
03/25/2004,06:33,1021.50,1021.50,1021.25,1021.50,15,5,20.00
03/25/2004,06:34,1021.50,1021.75,1021.50,1021.75,139,0,139.00
03/25/2004,06:35,1021.75,1021.75,1021.50,1021.50,4,42,46.00
03/25/2004,06:36,1021.50,1021.50,1021.50,1021.50,0,33,33.00
03/25/2004,06:37,1021.50,1021.50,1021.25,1021.50,12,2,14.00
03/25/2004,06:38,1021.50,1021.75,1021.50,1021.50,18,10,28.00
03/25/2004,06:39,1021.50,1021.75,1021.25,1021.25,1,72,73.00
03/25/2004,06:40,1021.25,1021.25,1021.25,1021.25,0,56,56.00
03/25/2004,06:41,1021.25,1021.25,1021.00,1021.00,0,104,104.00
03/25/2004,06:42,1021.00,1021.50,1021.00,1021.50,24,14,38.00
03/25/2004,06:43,1021.50,1021.50,1021.25,1021.50,138,2,140.00
03/25/2004,06:44,1021.50,1021.75,1021.50,1021.75,47,0,47.00
03/25/2004,06:45,1021.75,1022.00,1021.50,1022.00,373,1,374.00
03/25/2004,06:46,1022.00,1022.25,1022.00,1022.00,106,24,130.00
03/25/2004,06:47,1022.00,1022.00,1021.75,1021.75,0,194,194.00
03/25/2004,06:48,1021.75,1022.00,1021.75,1022.00,24,42,66.00
03/25/2004,06:49,1021.75,1022.25,1021.75,1022.00,100,17,117.00
03/25/2004,06:50,1022.00,1022.00,1022.00,1022.00,0,16,16.00
03/25/2004,06:51,1022.00,1022.25,1022.00,1022.25,6,20,26.00
03/25/2004,06:52,1022.00,1022.25,1022.00,1022.00,1,94,95.00
03/25/2004,06:53,1022.00,1022.25,1022.00,1022.25,2,84,86.00
03/25/2004,06:54,1022.25,1022.25,1022.25,1022.25,25,0,25.00
03/25/2004,06:55,1022.25,1022.25,1022.00,1022.00,81,2,83.00
03/25/2004,06:56,1022.00,1022.00,1022.00,1022.00,0,6,6.00
03/25/2004,06:57,1022.25,1022.25,1022.25,1022.25,30,0,30.00
03/25/2004,06:58,1022.25,1022.25,1022.25,1022.25,6,0,6.00
03/25/2004,06:59,1022.00,1022.25,1022.00,1022.25,51,1,52.00
03/25/2004,07:00,1022.25,1022.25,1022.00,1022.25,3,1,4.00
03/25/2004,07:01,1022.00,1022.50,1022.00,1022.25,142,65,207.00
03/25/2004,07:02,1022.00,1022.00,1021.75,1021.75,27,266,293.00
03/25/2004,07:03,1022.00,1022.00,1021.75,1022.00,12,3,15.00
03/25/2004,07:04,1021.75,1022.00,1021.75,1021.75,1,47,48.00
03/25/2004,07:05,1021.75,1022.25,1021.75,1021.75,206,124,330.00
03/25/2004,07:06,1021.75,1022.00,1021.75,1021.75,7,104,111.00
03/25/2004,07:07,1021.75,1022.00,1021.75,1022.00,25,53,78.00
03/25/2004,07:08,1021.75,1022.00,1021.75,1021.75,1,59,60.00
03/25/2004,07:09,1021.50,1021.75,1021.50,1021.75,5,2,7.00
03/25/2004,07:10,1021.75,1022.25,1021.75,1022.25,123,0,123.00
03/25/2004,07:11,1022.00,1022.25,1022.00,1022.25,147,2,149.00
03/25/2004,07:12,1022.00,1022.00,1021.75,1022.00,5,25,30.00
03/25/2004,07:13,1022.00,1022.25,1022.00,1022.25,40,0,40.00
03/25/2004,07:14,1022.00,1022.00,1021.75,1022.00,31,27,58.00
03/25/2004,07:15,1022.00,1022.00,1021.75,1022.00,30,1,31.00
03/25/2004,07:16,1021.75,1022.00,1021.75,1022.00,16,7,23.00
03/25/2004,07:17,1022.00,1022.00,1021.75,1021.75,1,2,3.00
03/25/2004,07:18,1021.75,1022.00,1021.75,1022.00,12,2,14.00
03/25/2004,07:19,1021.75,1022.00,1021.75,1022.00,3,5,8.00
03/25/2004,07:20,1021.75,1021.75,1021.50,1021.50,0,84,84.00
03/25/2004,07:21,1021.50,1021.50,1021.25,1021.50,7,302,309.00
03/25/2004,07:22,1021.25,1021.50,1021.25,1021.25,2,146,148.00
03/25/2004,07:23,1021.50,1021.75,1021.25,1021.50,59,45,104.00
03/25/2004,07:24,1021.75,1022.00,1021.50,1021.50,105,157,262.00
03/25/2004,07:25,1021.50,1021.75,1021.50,1021.75,5,81,86.00
03/25/2004,07:26,1021.50,1021.75,1021.50,1021.50,5,60,65.00
03/25/2004,07:27,1021.75,1022.25,1021.50,1021.75,226,190,416.00
03/25/2004,07:28,1021.50,1022.00,1021.50,1022.00,209,61,270.00
03/25/2004,07:29,1022.00,1022.75,1021.25,1022.50,520,424,944.00
03/25/2004,07:30,1022.50,1023.00,1022.00,1022.50,159,256,415.00
03/25/2004,07:31,1022.25,1023.00,1021.50,1022.25,442,239,681.00
03/25/2004,07:32,1022.00,1022.50,1022.00,1022.25,266,228,494.00
03/25/2004,07:33,1022.25,1022.50,1022.00,1022.50,327,75,402.00
03/25/2004,07:34,1022.75,1022.75,1022.00,1022.50,236,176,412.00
03/25/2004,07:35,1022.50,1022.50,1022.00,1022.00,125,113,238.00
03/25/2004,07:36,1022.25,1022.50,1022.00,1022.25,250,31,281.00
03/25/2004,07:37,1022.50,1022.50,1022.25,1022.25,2,307,309.00
03/25/2004,07:38,1022.25,1022.25,1021.75,1022.00,55,98,153.00
03/25/2004,07:39,1022.00,1022.00,1021.75,1022.00,4,22,26.00
03/25/2004,07:40,1022.00,1022.00,1021.50,1021.75,89,221,310.00
03/25/2004,07:41,1021.75,1021.75,1021.75,1021.75,28,0,28.00
03/25/2004,07:42,1021.75,1021.75,1021.50,1021.50,17,78,95.00
03/25/2004,07:43,1021.50,1021.75,1021.25,1021.75,57,246,303.00
03/25/2004,07:44,1021.50,1021.75,1021.50,1021.75,42,84,126.00
03/25/2004,07:45,1021.50,1021.50,1021.25,1021.50,93,41,134.00
03/25/2004,07:46,1021.75,1021.75,1021.50,1021.50,74,36,110.00
03/25/2004,07:47,1021.50,1022.00,1021.50,1021.75,404,109,513.00
03/25/2004,07:48,1021.75,1022.00,1021.75,1021.75,1,41,42.00
03/25/2004,07:49,1021.75,1022.00,1021.75,1021.75,3,47,50.00
03/25/2004,07:50,1021.75,1022.00,1021.50,1021.50,3,137,140.00
03/25/2004,07:51,1021.75,1021.75,1021.50,1021.75,14,1,15.00
03/25/2004,07:52,1022.00,1022.00,1021.75,1021.75,7,2,9.00
03/25/2004,07:53,1021.75,1021.75,1021.75,1021.75,0,94,94.00
03/25/2004,07:54,1021.75,1022.00,1021.75,1021.75,5,113,118.00
03/25/2004,07:55,1021.75,1022.00,1021.50,1021.50,3,100,103.00
03/25/2004,07:56,1021.75,1021.75,1021.50,1021.75,121,2,123.00
03/25/2004,07:57,1021.75,1021.75,1021.50,1021.75,75,1,76.00
03/25/2004,07:58,1021.75,1021.75,1021.50,1021.50,14,1,15.00
03/25/2004,07:59,1021.75,1021.75,1021.50,1021.75,4,30,34.00
03/25/2004,08:00,1021.50,1021.75,1021.50,1021.75,56,3,59.00
03/25/2004,08:01,1021.75,1022.00,1021.50,1021.75,35,132,167.00
03/25/2004,08:02,1021.50,1021.75,1021.50,1021.75,114,3,117.00
03/25/2004,08:03,1021.75,1022.00,1021.75,1021.75,9,141,150.00
03/25/2004,08:04,1021.75,1022.00,1021.50,1021.75,58,6,64.00
03/25/2004,08:05,1022.00,1022.00,1021.75,1021.75,36,1,37.00
03/25/2004,08:06,1021.75,1022.00,1021.75,1022.00,213,3,216.00
03/25/2004,08:07,1022.00,1022.25,1021.75,1021.75,12,146,158.00
03/25/2004,08:08,1021.75,1022.00,1021.75,1022.00,130,108,238.00
03/25/2004,08:09,1022.00,1022.25,1021.75,1022.00,68,71,139.00
03/25/2004,08:10,1022.00,1022.25,1021.75,1022.25,21,62,83.00
03/25/2004,08:11,1022.00,1022.25,1021.75,1022.25,97,102,199.00
03/25/2004,08:12,1021.75,1022.25,1021.75,1022.00,17,53,70.00
03/25/2004,08:13,1022.00,1022.00,1021.75,1022.00,66,51,117.00
03/25/2004,08:14,1022.00,1022.25,1022.00,1022.00,29,51,80.00
03/25/2004,08:15,1022.00,1022.25,1022.00,1022.00,46,121,167.00
03/25/2004,08:16,1022.00,1022.25,1022.00,1022.25,421,58,479.00
03/25/2004,08:17,1022.25,1022.50,1022.00,1022.50,189,2,191.00
03/25/2004,08:18,1022.25,1022.75,1022.25,1022.50,846,169,1015.00
03/25/2004,08:19,1022.50,1022.75,1022.50,1022.75,41,26,67.00
03/25/2004,08:20,1022.50,1022.50,1022.00,1022.25,34,262,296.00
03/25/2004,08:21,1022.25,1022.50,1022.00,1022.25,57,48,105.00
03/25/2004,08:22,1022.50,1022.50,1022.25,1022.25,32,118,150.00
03/25/2004,08:23,1022.25,1022.50,1022.25,1022.25,1,32,33.00
03/25/2004,08:24,1022.25,1022.25,1022.00,1022.25,10,8,18.00
03/25/2004,08:25,1022.00,1022.25,1022.00,1022.25,12,2,14.00
03/25/2004,08:26,1022.25,1022.25,1022.00,1022.25,138,13,151.00
03/25/2004,08:27,1022.00,1022.50,1022.00,1022.50,95,10,105.00
03/25/2004,08:28,1022.50,1022.75,1022.25,1022.50,542,36,578.00
03/25/2004,08:29,1022.50,1022.50,1022.25,1022.50,39,185,224.00
03/25/2004,08:30,1022.50,1022.50,1021.75,1022.00,211,590,801.00
03/25/2004,08:31,1022.00,1022.25,1021.50,1022.00,1696,1913,3609.00
03/25/2004,08:32,1022.00,1022.50,1022.00,1022.25,1791,1485,3276.00
03/25/2004,08:33,1022.25,1022.50,1022.00,1022.00,707,1079,1786.00
03/25/2004,08:34,1022.00,1022.50,1022.00,1022.00,1117,970,2087.00
03/25/2004,08:35,1022.25,1022.25,1021.75,1022.00,926,485,1411.00
03/25/2004,08:36,1022.25,1022.25,1021.25,1021.50,1898,2336,4234.00
03/25/2004,08:37,1021.50,1022.50,1021.50,1022.25,2252,884,3136.00
03/25/2004,08:38,1022.25,1022.75,1022.25,1022.50,1296,959,2255.00
03/25/2004,08:39,1022.25,1022.50,1022.00,1022.25,1171,1007,2178.00
03/25/2004,08:40,1022.25,1022.25,1021.25,1021.25,913,2393,3306.00
03/25/2004,08:41,1021.50,1022.25,1021.00,1021.75,2515,2584,5099.00
03/25/2004,08:42,1021.75,1023.25,1021.50,1023.25,5931,1356,7287.00
03/25/2004,08:43,1023.25,1023.25,1021.50,1021.50,855,3326,4181.00
03/25/2004,08:44,1021.50,1022.75,1021.50,1022.50,1826,668,2494.00
03/25/2004,08:45,1022.50,1022.75,1021.75,1022.25,685,1809,2494.00
03/25/2004,08:46,1022.25,1022.50,1021.50,1021.75,593,1301,1894.00
03/25/2004,08:47,1021.75,1022.00,1020.75,1021.50,1060,2169,3229.00
03/25/2004,08:48,1021.50,1022.50,1021.25,1022.00,1607,717,2324.00
03/25/2004,08:49,1022.00,1022.25,1021.25,1021.50,836,788,1624.00
03/25/2004,08:50,1021.50,1021.75,1021.25,1021.50,398,846,1244.00
03/25/2004,08:51,1021.50,1021.75,1021.00,1021.25,570,593,1163.00
03/25/2004,08:52,1021.25,1021.75,1021.00,1021.50,494,234,728.00
03/25/2004,08:53,1021.75,1022.25,1021.50,1021.50,1427,785,2212.00
03/25/2004,08:54,1021.50,1022.50,1021.25,1022.25,1934,989,2923.00
03/25/2004,08:55,1022.00,1022.75,1022.00,1022.00,1651,809,2460.00
03/25/2004,08:56,1022.00,1023.00,1022.00,1022.50,1891,622,2513.00
03/25/2004,08:57,1022.25,1023.00,1022.25,1022.50,1439,1021,2460.00
03/25/2004,08:58,1022.50,1022.75,1022.00,1022.25,492,1514,2006.00
03/25/2004,08:59,1022.25,1022.50,1021.50,1021.50,499,1898,2397.00
03/25/2004,09:00,1021.50,1021.75,1021.00,1021.25,460,1303,1763.00
03/25/2004,09:01,1021.25,1021.25,1020.50,1021.00,627,2258,2885.00
03/25/2004,09:02,1021.00,1021.00,1020.25,1020.75,999,1618,2617.00
03/25/2004,09:03,1020.50,1020.75,1020.00,1020.00,1077,2102,3179.00
03/25/2004,09:04,1020.25,1020.75,1019.75,1020.75,2113,1815,3928.00
03/25/2004,09:05,1020.75,1021.50,1020.25,1021.25,3015,1148,4163.00
03/25/2004,09:06,1021.25,1022.00,1021.00,1021.50,1872,854,2726.00
03/25/2004,09:07,1021.75,1022.25,1021.50,1021.50,2799,894,3693.00
03/25/2004,09:08,1021.50,1021.75,1021.00,1021.00,962,962,1924.00
03/25/2004,09:09,1021.00,1021.25,1020.50,1020.75,785,1117,1902.00
03/25/2004,09:10,1020.75,1021.75,1020.75,1021.25,1090,901,1991.00
03/25/2004,09:11,1021.00,1021.50,1020.50,1021.50,1688,537,2225.00
03/25/2004,09:12,1021.50,1022.00,1021.25,1022.00,973,1425,2398.00
03/25/2004,09:13,1021.75,1022.00,1020.75,1021.00,861,1786,2647.00
03/25/2004,09:14,1021.00,1022.00,1021.00,1022.00,1036,816,1852.00
03/25/2004,09:15,1022.00,1022.00,1021.25,1021.50,453,865,1318.00
03/25/2004,09:16,1021.50,1021.50,1020.50,1020.50,351,2530,2881.00
03/25/2004,09:17,1020.25,1020.75,1019.50,1019.75,1531,3360,4891.00
03/25/2004,09:18,1019.75,1021.00,1019.75,1021.00,1829,979,2808.00
03/25/2004,09:19,1021.00,1022.00,1020.75,1021.50,2568,1341,3909.00
03/25/2004,09:20,1021.50,1021.50,1021.00,1021.00,61,1087,1148.00
03/25/2004,09:21,1021.25,1021.50,1021.00,1021.25,1013,1113,2126.00
03/25/2004,09:22,1021.00,1021.25,1020.75,1021.00,418,340,758.00
03/25/2004,09:23,1021.00,1021.25,1020.50,1021.00,627,773,1400.00
03/25/2004,09:24,1021.00,1021.25,1020.25,1020.75,309,553,862.00
03/25/2004,09:25,1020.75,1021.00,1019.00,1019.25,1069,3502,4571.00
03/25/2004,09:26,1019.25,1020.25,1019.25,1020.00,1279,428,1707.00
03/25/2004,09:27,1019.75,1020.00,1019.00,1019.25,536,1821,2357.00
03/25/2004,09:28,1019.50,1020.00,1019.25,1020.00,1207,554,1761.00
03/25/2004,09:29,1020.00,1021.00,1020.00,1020.50,1627,376,2003.00
03/25/2004,09:30,1020.50,1021.25,1020.50,1021.00,1116,935,2051.00
03/25/2004,09:31,1021.00,1021.25,1020.75,1021.00,626,271,897.00
03/25/2004,09:32,1021.00,1021.25,1020.50,1021.00,497,937,1434.00
03/25/2004,09:33,1020.75,1021.00,1020.50,1020.75,272,160,432.00
03/25/2004,09:34,1020.75,1020.75,1020.00,1020.50,663,1442,2105.00
03/25/2004,09:35,1020.50,1021.00,1020.25,1021.00,491,277,768.00
03/25/2004,09:36,1021.00,1021.00,1020.25,1020.25,177,295,472.00
03/25/2004,09:37,1020.25,1021.00,1020.00,1020.75,947,232,1179.00
03/25/2004,09:38,1020.75,1021.25,1020.75,1020.75,634,664,1298.00
03/25/2004,09:39,1021.00,1021.00,1020.25,1020.25,209,864,1073.00
03/25/2004,09:40,1020.25,1021.00,1020.00,1020.50,672,536,1208.00
03/25/2004,09:41,1020.50,1022.00,1020.50,1022.00,5073,392,5465.00
03/25/2004,09:42,1022.00,1022.75,1021.50,1022.50,2492,1759,4251.00
03/25/2004,09:43,1022.50,1023.00,1022.00,1023.00,2201,461,2662.00
03/25/2004,09:44,1023.00,1023.75,1022.75,1023.25,3647,1711,5358.00
03/25/2004,09:45,1023.25,1023.50,1022.75,1023.50,1257,1421,2678.00
03/25/2004,09:46,1023.25,1024.00,1023.00,1023.50,2150,844,2994.00
03/25/2004,09:47,1023.50,1023.50,1022.75,1023.00,1004,2169,3173.00
03/25/2004,09:48,1023.00,1023.25,1022.50,1022.50,578,981,1559.00
03/25/2004,09:49,1022.50,1023.50,1022.50,1023.25,1991,577,2568.00
03/25/2004,09:50,1023.25,1023.75,1023.00,1023.25,445,509,954.00
03/25/2004,09:51,1023.25,1023.50,1022.75,1022.75,460,869,1329.00
03/25/2004,09:52,1022.75,1023.50,1022.75,1023.25,541,361,902.00
03/25/2004,09:53,1023.25,1023.50,1022.75,1023.25,418,549,967.00
03/25/2004,09:54,1023.00,1023.25,1022.75,1023.00,429,351,780.00
03/25/2004,09:55,1023.00,1023.50,1023.00,1023.25,480,308,788.00
03/25/2004,09:56,1023.25,1023.50,1023.00,1023.25,169,1018,1187.00
03/25/2004,09:57,1023.25,1024.00,1023.00,1023.50,1986,1709,3695.00
03/25/2004,09:58,1023.50,1023.50,1023.25,1023.50,854,266,1120.00
03/25/2004,09:59,1023.50,1023.50,1022.50,1022.50,370,1321,1691.00
03/25/2004,10:00,1022.75,1023.00,1022.50,1022.75,362,566,928.00
03/25/2004,10:01,1023.00,1023.00,1022.50,1022.75,174,373,547.00
03/25/2004,10:02,1022.75,1022.75,1022.50,1022.75,204,207,411.00
03/25/2004,10:03,1022.75,1023.25,1022.50,1023.00,605,176,781.00
03/25/2004,10:04,1023.00,1023.00,1022.25,1022.50,237,1243,1480.00
03/25/2004,10:05,1022.50,1022.50,1021.75,1022.00,1151,2371,3522.00
03/25/2004,10:06,1022.00,1022.25,1021.50,1022.00,691,1577,2268.00
03/25/2004,10:07,1022.00,1022.50,1022.00,1022.25,889,590,1479.00
03/25/2004,10:08,1022.25,1022.25,1021.25,1021.25,175,1535,1710.00
03/25/2004,10:09,1021.25,1022.00,1021.25,1021.75,935,798,1733.00
03/25/2004,10:10,1021.50,1022.00,1021.25,1021.75,388,976,1364.00
03/25/2004,10:11,1021.50,1021.75,1021.25,1021.50,218,277,495.00
03/25/2004,10:12,1021.50,1022.00,1021.50,1022.00,299,21,320.00
03/25/2004,10:13,1022.00,1022.25,1021.75,1022.25,986,145,1131.00
03/25/2004,10:14,1022.25,1022.50,1022.25,1022.50,559,121,680.00
03/25/2004,10:15,1022.50,1022.75,1022.25,1022.75,372,31,403.00
03/25/2004,10:16,1022.50,1022.75,1022.50,1022.50,1102,416,1518.00
03/25/2004,10:17,1022.50,1022.50,1022.25,1022.25,120,497,617.00
03/25/2004,10:18,1022.25,1022.50,1021.75,1022.00,97,643,740.00
03/25/2004,10:19,1022.00,1022.25,1021.75,1022.25,92,34,126.00
03/25/2004,10:20,1022.00,1022.50,1022.00,1022.25,437,221,658.00
03/25/2004,10:21,1022.25,1022.50,1022.25,1022.25,32,427,459.00
03/25/2004,10:22,1022.25,1023.25,1022.00,1023.25,2586,269,2855.00
03/25/2004,10:23,1023.00,1023.75,1022.75,1023.25,1984,496,2480.00
03/25/2004,10:24,1023.50,1024.25,1023.25,1024.00,2285,480,2765.00
03/25/2004,10:25,1023.75,1024.00,1023.50,1024.00,704,933,1637.00
03/25/2004,10:26,1024.00,1025.00,1023.75,1024.50,4733,1635,6368.00
03/25/2004,10:27,1024.75,1025.25,1024.50,1024.75,2622,1645,4267.00
03/25/2004,10:28,1024.75,1024.75,1024.50,1024.75,610,556,1166.00
03/25/2004,10:29,1024.75,1024.75,1024.25,1024.25,1080,1447,2527.00
03/25/2004,10:30,1024.25,1024.50,1024.00,1024.25,363,946,1309.00
03/25/2004,10:31,1024.25,1024.75,1024.00,1024.00,464,652,1116.00
03/25/2004,10:32,1024.25,1024.25,1023.50,1023.75,741,2075,2816.00
03/25/2004,10:33,1023.75,1024.50,1023.75,1024.00,1095,570,1665.00
03/25/2004,10:34,1024.00,1024.25,1024.00,1024.00,226,79,305.00
03/25/2004,10:35,1024.00,1024.25,1023.75,1024.00,445,594,1039.00
03/25/2004,10:36,1024.00,1024.75,1023.75,1024.50,1025,797,1822.00
03/25/2004,10:37,1024.50,1024.75,1024.00,1024.25,152,699,851.00
03/25/2004,10:38,1024.25,1024.75,1024.00,1024.50,482,320,802.00
03/25/2004,10:39,1024.75,1024.75,1024.50,1024.50,25,95,120.00
03/25/2004,10:40,1024.75,1025.25,1024.50,1024.75,1162,517,1679.00
03/25/2004,10:41,1024.50,1025.25,1024.25,1025.25,2307,1385,3692.00
03/25/2004,10:42,1025.25,1025.50,1024.50,1024.50,1547,2194,3741.00
03/25/2004,10:43,1024.25,1024.75,1024.00,1024.50,639,1052,1691.00
03/25/2004,10:44,1024.50,1024.75,1024.25,1024.25,28,593,621.00
03/25/2004,10:45,1024.25,1024.75,1024.25,1024.25,226,248,474.00
03/25/2004,10:46,1024.25,1024.50,1024.00,1024.25,583,741,1324.00
03/25/2004,10:47,1024.25,1024.50,1024.25,1024.50,112,41,153.00
03/25/2004,10:48,1024.25,1024.50,1024.25,1024.50,16,216,232.00
03/25/2004,10:49,1024.25,1024.75,1024.25,1024.75,687,100,787.00
03/25/2004,10:50,1024.75,1025.00,1024.50,1024.75,380,332,712.00
03/25/2004,10:51,1024.50,1024.75,1024.50,1024.75,14,112,126.00
03/25/2004,10:52,1024.75,1024.75,1024.25,1024.50,224,455,679.00
03/25/2004,10:53,1024.50,1024.75,1024.50,1024.50,15,110,125.00
03/25/2004,10:54,1024.50,1025.00,1024.25,1024.75,572,118,690.00
03/25/2004,10:55,1024.75,1025.00,1024.75,1024.75,64,182,246.00
03/25/2004,10:56,1025.00,1025.25,1024.75,1025.25,572,13,585.00
03/25/2004,10:57,1025.25,1025.25,1025.00,1025.00,39,230,269.00
03/25/2004,10:58,1024.75,1025.00,1024.25,1024.50,205,858,1063.00
03/25/2004,10:59,1024.50,1025.00,1024.50,1024.75,230,18,248.00
03/25/2004,11:00,1024.75,1025.00,1024.75,1024.75,28,370,398.00
03/25/2004,11:01,1024.75,1025.25,1024.75,1025.25,366,562,928.00
03/25/2004,11:02,1025.00,1025.25,1024.75,1025.00,34,262,296.00
03/25/2004,11:03,1025.00,1025.25,1024.75,1025.25,437,46,483.00
03/25/2004,11:04,1025.25,1026.25,1025.25,1026.25,3250,444,3694.00
03/25/2004,11:05,1026.25,1026.25,1025.50,1026.00,1547,757,2304.00
03/25/2004,11:06,1026.00,1026.25,1025.75,1026.25,976,1079,2055.00
03/25/2004,11:07,1026.00,1026.25,1025.75,1026.00,413,491,904.00
03/25/2004,11:08,1025.75,1026.25,1025.50,1025.50,346,931,1277.00
03/25/2004,11:09,1025.50,1025.75,1025.25,1025.50,78,807,885.00
03/25/2004,11:10,1025.25,1025.50,1025.00,1025.00,473,491,964.00
03/25/2004,11:11,1025.25,1025.25,1024.75,1024.75,146,1046,1192.00
03/25/2004,11:12,1024.75,1025.00,1024.75,1024.75,373,274,647.00
03/25/2004,11:13,1024.75,1025.25,1024.75,1025.25,393,284,677.00
03/25/2004,11:14,1025.00,1025.25,1025.00,1025.00,198,369,567.00
03/25/2004,11:15,1025.00,1025.50,1025.00,1025.50,380,100,480.00
03/25/2004,11:16,1025.50,1025.50,1025.00,1025.25,163,233,396.00
03/25/2004,11:17,1025.25,1025.50,1025.00,1025.25,337,40,377.00
03/25/2004,11:18,1025.25,1025.50,1025.00,1025.25,207,70,277.00
03/25/2004,11:19,1025.25,1025.25,1025.00,1025.00,23,532,555.00
03/25/2004,11:20,1025.25,1025.25,1025.00,1025.00,26,29,55.00
03/25/2004,11:21,1025.00,1025.25,1025.00,1025.00,9,230,239.00
03/25/2004,11:22,1025.00,1025.00,1024.75,1024.75,17,167,184.00
03/25/2004,11:23,1024.75,1025.25,1024.75,1025.25,351,32,383.00
03/25/2004,11:24,1025.25,1025.50,1025.25,1025.25,341,257,598.00
03/25/2004,11:25,1025.50,1025.50,1024.75,1025.00,142,647,789.00
03/25/2004,11:26,1024.75,1025.25,1024.75,1025.00,308,98,406.00
03/25/2004,11:27,1025.00,1025.50,1025.00,1025.25,658,369,1027.00
03/25/2004,11:28,1025.25,1025.75,1025.25,1025.50,324,180,504.00
03/25/2004,11:29,1025.75,1026.50,1025.25,1026.25,1963,864,2827.00
03/25/2004,11:30,1026.25,1027.75,1026.25,1027.50,5481,1730,7211.00
03/25/2004,11:31,1027.75,1028.25,1027.50,1028.00,5075,2078,7153.00
03/25/2004,11:32,1028.25,1028.50,1027.75,1028.00,2198,2004,4202.00
03/25/2004,11:33,1028.00,1028.50,1028.00,1028.25,1390,1132,2522.00
03/25/2004,11:34,1028.25,1028.50,1028.00,1028.25,2206,769,2975.00
03/25/2004,11:35,1028.00,1028.50,1028.00,1028.25,757,337,1094.00
03/25/2004,11:36,1028.25,1028.75,1028.00,1028.25,1082,1101,2183.00
03/25/2004,11:37,1028.25,1028.50,1027.75,1028.00,115,1326,1441.00
03/25/2004,11:38,1027.75,1028.25,1027.75,1027.75,754,1024,1778.00
03/25/2004,11:39,1027.75,1028.00,1027.50,1027.75,212,267,479.00
03/25/2004,11:40,1027.75,1028.00,1027.50,1028.00,467,327,794.00
03/25/2004,11:41,1028.00,1028.25,1027.75,1028.00,598,108,706.00
03/25/2004,11:42,1028.00,1028.25,1027.75,1028.00,235,103,338.00
03/25/2004,11:43,1028.00,1028.50,1027.75,1028.25,1484,677,2161.00
03/25/2004,11:44,1028.25,1028.75,1028.00,1028.50,2115,180,2295.00
03/25/2004,11:45,1028.50,1029.00,1028.50,1028.75,1349,482,1831.00
03/25/2004,11:46,1029.00,1029.50,1028.75,1028.75,2992,1862,4854.00
03/25/2004,11:47,1028.75,1029.50,1028.75,1029.25,927,815,1742.00
03/25/2004,11:48,1029.25,1030.00,1029.25,1029.50,2259,1371,3630.00
03/25/2004,11:49,1029.50,1029.75,1029.25,1029.50,918,1456,2374.00
03/25/2004,11:50,1029.75,1030.00,1029.50,1029.50,726,468,1194.00
03/25/2004,11:51,1029.75,1030.00,1029.50,1029.75,304,682,986.00
03/25/2004,11:52,1029.75,1029.75,1029.50,1029.50,78,928,1006.00
03/25/2004,11:53,1029.50,1029.75,1029.25,1029.50,320,338,658.00
03/25/2004,11:54,1029.75,1029.75,1029.00,1029.25,396,986,1382.00
03/25/2004,11:55,1029.50,1029.75,1029.25,1029.25,157,356,513.00
03/25/2004,11:56,1029.25,1029.50,1029.00,1029.00,32,1102,1134.00
03/25/2004,11:57,1029.00,1029.00,1028.50,1028.50,48,1653,1701.00
03/25/2004,11:58,1028.50,1028.75,1028.25,1028.50,790,1572,2362.00
03/25/2004,11:59,1028.50,1028.75,1028.25,1028.50,198,492,690.00
03/25/2004,12:00,1028.25,1028.75,1028.25,1028.50,258,210,468.00
03/25/2004,12:01,1028.50,1029.00,1028.25,1028.75,1056,233,1289.00
03/25/2004,12:02,1028.75,1029.00,1028.50,1028.50,108,518,626.00
03/25/2004,12:03,1028.50,1029.25,1028.50,1029.25,1093,206,1299.00
03/25/2004,12:04,1029.25,1029.50,1028.75,1029.00,276,826,1102.00
03/25/2004,12:05,1029.00,1029.50,1029.00,1029.25,197,35,232.00
03/25/2004,12:06,1029.25,1029.50,1028.75,1029.00,84,359,443.00
03/25/2004,12:07,1029.00,1029.50,1029.00,1029.25,318,206,524.00
03/25/2004,12:08,1029.25,1029.50,1029.00,1029.00,67,118,185.00
03/25/2004,12:09,1029.00,1029.25,1029.00,1029.25,338,135,473.00
03/25/2004,12:10,1029.25,1029.50,1029.00,1029.25,234,261,495.00
03/25/2004,12:11,1029.25,1029.50,1029.00,1029.00,138,100,238.00
03/25/2004,12:12,1029.25,1029.25,1028.75,1028.75,71,312,383.00
03/25/2004,12:13,1028.75,1029.25,1028.75,1029.25,279,22,301.00
03/25/2004,12:14,1029.25,1029.50,1029.00,1029.00,293,117,410.00
03/25/2004,12:15,1029.00,1029.25,1029.00,1029.00,37,221,258.00
03/25/2004,12:16,1029.00,1029.25,1028.75,1028.75,25,254,279.00
03/25/2004,12:17,1028.75,1029.00,1028.50,1028.75,23,448,471.00
03/25/2004,12:18,1028.75,1028.75,1028.25,1028.25,369,886,1255.00
03/25/2004,12:19,1028.25,1028.50,1028.25,1028.50,599,65,664.00
03/25/2004,12:20,1028.25,1029.00,1028.25,1029.00,646,40,686.00
03/25/2004,12:21,1029.00,1029.00,1028.50,1029.00,677,519,1196.00
03/25/2004,12:22,1029.00,1029.50,1029.00,1029.25,717,416,1133.00
03/25/2004,12:23,1029.25,1029.75,1029.25,1029.75,618,126,744.00
03/25/2004,12:24,1029.75,1030.75,1029.75,1030.75,3106,893,3999.00
03/25/2004,12:25,1030.75,1031.00,1030.50,1030.75,1185,972,2157.00
03/25/2004,12:26,1030.50,1030.75,1030.50,1030.50,792,291,1083.00
03/25/2004,12:27,1030.50,1030.75,1030.00,1030.25,545,1384,1929.00
03/25/2004,12:28,1030.25,1031.00,1030.25,1030.75,839,610,1449.00
03/25/2004,12:29,1030.50,1031.00,1030.50,1030.50,592,298,890.00
03/25/2004,12:30,1030.50,1030.75,1030.25,1030.50,292,427,719.00
03/25/2004,12:31,1030.75,1031.25,1030.50,1031.00,1249,338,1587.00
03/25/2004,12:32,1031.00,1031.25,1030.75,1031.00,954,157,1111.00
03/25/2004,12:33,1031.00,1031.00,1030.75,1030.75,144,209,353.00
03/25/2004,12:34,1030.75,1031.00,1030.75,1031.00,169,644,813.00
03/25/2004,12:35,1031.00,1031.00,1030.50,1030.50,472,214,686.00
03/25/2004,12:36,1030.75,1030.75,1029.75,1030.00,419,1511,1930.00
03/25/2004,12:37,1030.00,1030.00,1029.75,1030.00,570,460,1030.00
03/25/2004,12:38,1030.00,1030.00,1029.25,1029.50,430,1818,2248.00
03/25/2004,12:39,1029.50,1029.75,1029.25,1029.50,534,406,940.00
03/25/2004,12:40,1029.50,1029.75,1029.25,1029.75,313,28,341.00
03/25/2004,12:41,1029.75,1030.00,1029.50,1029.75,374,135,509.00
03/25/2004,12:42,1030.00,1030.25,1029.75,1030.00,238,64,302.00
03/25/2004,12:43,1030.00,1030.25,1030.00,1030.00,298,81,379.00
03/25/2004,12:44,1030.00,1030.25,1029.25,1029.25,215,900,1115.00
03/25/2004,12:45,1029.25,1029.75,1029.25,1029.75,377,125,502.00
03/25/2004,12:46,1029.75,1030.00,1029.75,1030.00,204,41,245.00
03/25/2004,12:47,1030.00,1030.50,1029.75,1030.25,1542,126,1668.00
03/25/2004,12:48,1030.25,1031.00,1030.25,1030.50,1478,376,1854.00
03/25/2004,12:49,1030.50,1030.75,1030.25,1030.50,438,400,838.00
03/25/2004,12:50,1030.50,1030.50,1030.25,1030.25,336,37,373.00
03/25/2004,12:51,1030.50,1030.50,1030.00,1030.00,78,300,378.00
03/25/2004,12:52,1030.00,1030.25,1029.75,1030.00,169,196,365.00
03/25/2004,12:53,1030.00,1030.25,1029.75,1030.00,33,161,194.00
03/25/2004,12:54,1030.00,1030.25,1029.75,1030.25,200,31,231.00
03/25/2004,12:55,1030.25,1030.50,1030.25,1030.25,208,74,282.00
03/25/2004,12:56,1030.25,1030.25,1030.00,1030.00,9,246,255.00
03/25/2004,12:57,1030.00,1031.00,1030.00,1030.75,1008,181,1189.00
03/25/2004,12:58,1031.00,1031.00,1030.50,1030.50,162,273,435.00
03/25/2004,12:59,1030.50,1030.75,1030.25,1030.75,549,160,709.00
03/25/2004,13:00,1030.75,1031.25,1030.75,1031.25,673,207,880.00
03/25/2004,13:01,1031.25,1031.50,1030.50,1030.75,1043,826,1869.00
03/25/2004,13:02,1030.50,1031.00,1030.50,1030.75,555,364,919.00
03/25/2004,13:03,1030.75,1031.25,1030.75,1031.00,479,193,672.00
03/25/2004,13:04,1031.00,1031.00,1030.25,1030.25,110,538,648.00
03/25/2004,13:05,1030.25,1030.75,1030.25,1030.50,314,153,467.00
03/25/2004,13:06,1030.75,1031.00,1030.50,1030.50,220,137,357.00
03/25/2004,13:07,1030.50,1030.75,1030.00,1030.25,151,857,1008.00
03/25/2004,13:08,1030.25,1030.25,1030.00,1030.25,593,450,1043.00
03/25/2004,13:09,1030.00,1030.50,1030.00,1030.50,270,48,318.00
03/25/2004,13:10,1030.50,1030.50,1030.25,1030.50,191,86,277.00
03/25/2004,13:11,1030.50,1030.75,1030.25,1030.50,56,267,323.00
03/25/2004,13:12,1030.75,1030.75,1030.25,1030.50,16,324,340.00
03/25/2004,13:13,1030.25,1030.75,1030.25,1030.50,439,111,550.00
03/25/2004,13:14,1030.50,1031.00,1030.50,1030.75,789,214,1003.00
03/25/2004,13:15,1030.75,1030.75,1030.50,1030.75,23,16,39.00
03/25/2004,13:16,1030.75,1031.00,1030.50,1030.75,275,146,421.00
03/25/2004,13:17,1030.75,1031.00,1030.50,1030.75,37,177,214.00
03/25/2004,13:18,1030.50,1030.50,1030.25,1030.25,20,344,364.00
03/25/2004,13:19,1030.25,1030.50,1030.00,1030.00,315,193,508.00
03/25/2004,13:20,1030.25,1030.25,1030.00,1030.25,14,42,56.00
03/25/2004,13:21,1030.00,1030.25,1029.75,1030.25,539,511,1050.00
03/25/2004,13:22,1030.25,1030.25,1030.00,1030.00,7,251,258.00
03/25/2004,13:23,1030.25,1030.25,1029.75,1030.00,39,277,316.00
03/25/2004,13:24,1030.25,1031.00,1030.25,1030.75,1826,95,1921.00
03/25/2004,13:25,1030.50,1031.25,1030.50,1031.00,1178,143,1321.00
03/25/2004,13:26,1031.00,1031.00,1030.75,1031.00,305,43,348.00
03/25/2004,13:27,1031.00,1032.25,1030.75,1032.25,4578,726,5304.00
03/25/2004,13:28,1032.25,1032.50,1031.75,1031.75,2231,1365,3596.00
03/25/2004,13:29,1032.00,1032.25,1031.50,1031.75,1027,611,1638.00
03/25/2004,13:30,1031.75,1032.00,1031.50,1031.50,11,687,698.00
03/25/2004,13:31,1031.50,1031.75,1031.25,1031.25,53,574,627.00
03/25/2004,13:32,1031.25,1031.50,1031.00,1031.00,517,594,1111.00
03/25/2004,13:33,1031.00,1031.00,1030.50,1030.50,525,2412,2937.00
03/25/2004,13:34,1030.50,1030.50,1030.25,1030.25,432,338,770.00
03/25/2004,13:35,1030.25,1031.00,1030.25,1031.00,506,721,1227.00
03/25/2004,13:36,1030.75,1031.00,1030.25,1030.25,128,802,930.00
03/25/2004,13:37,1030.50,1030.75,1030.25,1030.50,212,186,398.00
03/25/2004,13:38,1030.50,1030.75,1030.25,1030.25,138,609,747.00
03/25/2004,13:39,1030.25,1030.50,1029.75,1030.00,598,1167,1765.00
03/25/2004,13:40,1030.00,1030.75,1030.00,1030.50,535,261,796.00
03/25/2004,13:41,1030.25,1030.75,1030.25,1030.75,310,41,351.00
03/25/2004,13:42,1030.50,1031.75,1030.50,1031.50,1496,595,2091.00
03/25/2004,13:43,1031.50,1032.00,1031.25,1031.75,868,453,1321.00
03/25/2004,13:44,1031.75,1032.00,1031.00,1031.00,267,1061,1328.00
03/25/2004,13:45,1031.00,1031.25,1030.75,1031.25,571,738,1309.00
03/25/2004,13:46,1031.00,1031.25,1030.75,1031.00,169,621,790.00
03/25/2004,13:47,1031.25,1031.50,1031.00,1031.50,299,21,320.00
03/25/2004,13:48,1031.50,1031.50,1031.00,1031.25,194,332,526.00
03/25/2004,13:49,1031.25,1031.25,1031.00,1031.25,71,521,592.00
03/25/2004,13:50,1031.25,1031.50,1031.00,1031.50,262,194,456.00
03/25/2004,13:51,1031.25,1031.50,1030.50,1030.75,451,963,1414.00
03/25/2004,13:52,1030.50,1030.75,1030.50,1030.50,157,23,180.00
03/25/2004,13:53,1030.50,1030.75,1030.00,1030.00,94,1604,1698.00
03/25/2004,13:54,1030.25,1030.25,1029.75,1030.00,477,2088,2565.00
03/25/2004,13:55,1030.00,1030.25,1029.75,1030.25,616,391,1007.00
03/25/2004,13:56,1030.25,1030.25,1029.75,1029.75,508,272,780.00
03/25/2004,13:57,1029.75,1030.25,1029.75,1030.00,405,551,956.00
03/25/2004,13:58,1030.25,1031.25,1030.00,1031.00,1534,173,1707.00
03/25/2004,13:59,1031.00,1031.25,1030.00,1030.25,392,941,1333.00
03/25/2004,14:00,1030.25,1030.75,1030.00,1030.50,400,433,833.00
03/25/2004,14:01,1030.50,1030.75,1030.00,1030.00,298,446,744.00
03/25/2004,14:02,1030.25,1030.25,1030.00,1030.25,312,6,318.00
03/25/2004,14:03,1030.25,1030.25,1030.00,1030.25,237,5,242.00
03/25/2004,14:04,1030.25,1030.75,1030.25,1030.75,345,460,805.00
03/25/2004,14:05,1030.50,1030.75,1030.25,1030.50,99,104,203.00
03/25/2004,14:06,1030.75,1030.75,1030.25,1030.25,47,129,176.00
03/25/2004,14:07,1030.25,1030.75,1030.25,1030.75,118,19,137.00
03/25/2004,14:08,1030.50,1031.25,1030.50,1031.25,1755,137,1892.00
03/25/2004,14:09,1031.25,1031.50,1030.75,1031.25,1096,943,2039.00
03/25/2004,14:10,1031.00,1031.50,1031.00,1031.25,617,244,861.00
03/25/2004,14:11,1031.25,1031.50,1031.00,1031.00,361,341,702.00
03/25/2004,14:12,1031.00,1032.00,1030.75,1031.75,2109,296,2405.00
03/25/2004,14:13,1031.75,1032.00,1031.75,1031.75,152,434,586.00
03/25/2004,14:14,1031.75,1032.50,1031.75,1032.25,1915,466,2381.00
03/25/2004,14:15,1032.25,1032.25,1032.00,1032.25,1017,208,1225.00
03/25/2004,14:16,1032.50,1032.50,1032.00,1032.25,668,331,999.00
03/25/2004,14:17,1032.50,1033.25,1032.25,1032.75,4565,921,5486.00
03/25/2004,14:18,1032.75,1033.00,1032.25,1032.25,461,1497,1958.00
03/25/2004,14:19,1032.25,1032.75,1032.25,1032.75,1020,866,1886.00
03/25/2004,14:20,1032.75,1033.00,1032.50,1032.75,320,642,962.00
03/25/2004,14:21,1032.75,1033.00,1032.75,1032.75,187,237,424.00
03/25/2004,14:22,1032.75,1033.25,1032.75,1033.00,937,576,1513.00
03/25/2004,14:23,1033.00,1033.25,1032.75,1033.00,547,190,737.00
03/25/2004,14:24,1033.00,1033.00,1032.50,1032.75,390,1424,1814.00
03/25/2004,14:25,1032.75,1033.00,1032.75,1032.75,178,260,438.00
03/25/2004,14:26,1033.00,1033.00,1032.50,1032.50,798,769,1567.00
03/25/2004,14:27,1032.50,1033.25,1032.50,1033.00,677,212,889.00
03/25/2004,14:28,1033.25,1033.25,1032.75,1032.75,73,322,395.00
03/25/2004,14:29,1032.75,1033.75,1032.75,1033.50,2921,1371,4292.00
03/25/2004,14:30,1033.50,1034.00,1033.50,1033.50,1390,948,2338.00
03/25/2004,14:31,1033.50,1033.75,1033.00,1033.00,399,2013,2412.00
03/25/2004,14:32,1033.00,1033.50,1033.00,1033.00,524,394,918.00
03/25/2004,14:33,1033.25,1033.50,1033.00,1033.00,886,873,1759.00
03/25/2004,14:34,1033.00,1033.25,1033.00,1033.25,64,149,213.00
03/25/2004,14:35,1033.00,1033.25,1033.00,1033.00,799,121,920.00
03/25/2004,14:36,1033.25,1033.75,1033.00,1033.50,1126,140,1266.00
03/25/2004,14:37,1033.25,1033.75,1033.25,1033.50,407,919,1326.00
03/25/2004,14:38,1033.50,1033.75,1033.50,1033.75,375,355,730.00
03/25/2004,14:39,1033.50,1033.75,1033.00,1033.00,123,1281,1404.00
03/25/2004,14:40,1033.00,1033.50,1033.00,1033.50,600,257,857.00
03/25/2004,14:41,1033.50,1034.00,1033.25,1033.75,2104,340,2444.00
03/25/2004,14:42,1033.75,1033.75,1033.25,1033.50,848,1071,1919.00
03/25/2004,14:43,1033.75,1033.75,1033.50,1033.75,478,330,808.00
03/25/2004,14:44,1033.50,1033.75,1033.50,1033.75,655,247,902.00
03/25/2004,14:45,1033.50,1034.00,1033.50,1034.00,584,218,802.00
03/25/2004,14:46,1033.75,1034.25,1033.75,1034.00,2762,1250,4012.00
03/25/2004,14:47,1034.00,1034.25,1033.75,1034.00,716,590,1306.00
03/25/2004,14:48,1034.00,1034.50,1034.00,1034.50,2278,286,2564.00
03/25/2004,14:49,1034.50,1034.50,1034.00,1034.25,392,932,1324.00
03/25/2004,14:50,1034.00,1034.25,1033.50,1033.50,241,2138,2379.00
03/25/2004,14:51,1033.75,1033.75,1033.00,1033.25,136,1933,2069.00
03/25/2004,14:52,1033.00,1033.25,1033.00,1033.00,93,1368,1461.00
03/25/2004,14:53,1033.00,1033.25,1032.50,1032.50,93,2616,2709.00
03/25/2004,14:54,1032.75,1032.75,1032.25,1032.50,189,2827,3016.00
03/25/2004,14:55,1032.50,1032.75,1032.00,1032.25,784,2710,3494.00
03/25/2004,14:56,1032.00,1032.50,1032.00,1032.50,2042,418,2460.00
03/25/2004,14:57,1032.25,1032.50,1032.25,1032.50,296,330,626.00
03/25/2004,14:58,1032.25,1032.50,1032.00,1032.00,783,2262,3045.00
03/25/2004,14:59,1032.25,1032.50,1032.00,1032.50,1443,2480,3923.00
03/25/2004,15:00,1032.25,1032.75,1032.25,1032.75,3900,784,4684.00
03/25/2004,15:01,1032.50,1033.25,1032.25,1033.25,3594,2482,6076.00
03/25/2004,15:02,1033.25,1033.25,1032.75,1033.00,798,1308,2106.00
03/25/2004,15:03,1032.75,1033.00,1032.75,1033.00,146,304,450.00
03/25/2004,15:04,1033.00,1033.00,1032.50,1032.50,313,1576,1889.00
03/25/2004,15:05,1032.50,1032.75,1032.50,1032.50,558,413,971.00
03/25/2004,15:06,1032.75,1032.75,1032.50,1032.50,51,345,396.00
03/25/2004,15:07,1032.50,1032.75,1032.00,1032.25,479,3043,3522.00
03/25/2004,15:08,1032.25,1032.25,1032.00,1032.25,1630,223,1853.00
03/25/2004,15:09,1032.25,1032.50,1032.25,1032.25,120,862,982.00
03/25/2004,15:10,1032.25,1032.25,1032.00,1032.00,234,561,795.00
03/25/2004,15:11,1032.00,1032.25,1031.50,1031.50,898,3854,4752.00
03/25/2004,15:12,1031.50,1031.75,1031.25,1031.50,625,595,1220.00
03/25/2004,15:13,1031.75,1032.00,1031.50,1031.75,1320,391,1711.00
03/25/2004,15:14,1031.75,1032.00,1031.25,1031.50,740,1544,2284.00
03/25/2004,15:15,1031.50,1031.75,1031.00,1031.25,2066,2974,5040.00
03/25/2004,15:31,1031.50,1031.75,1031.25,1031.75,216,30,246.00
03/25/2004,15:32,1031.75,1031.75,1031.50,1031.50,51,13,64.00
03/25/2004,15:33,1031.50,1031.75,1031.50,1031.75,88,19,107.00
03/25/2004,15:34,1031.75,1031.75,1031.50,1031.75,116,1,117.00
03/25/2004,15:35,1031.75,1031.75,1031.50,1031.50,19,11,30.00
03/25/2004,15:36,1031.75,1031.75,1031.50,1031.50,22,2,24.00
03/25/2004,15:37,1031.50,1031.50,1031.50,1031.50,0,11,11.00
03/25/2004,15:38,1031.50,1031.50,1031.50,1031.50,0,80,80.00
03/25/2004,15:39,1031.50,1031.75,1031.50,1031.50,5,2,7.00
03/25/2004,15:40,1031.75,1031.75,1031.75,1031.75,15,0,15.00
03/25/2004,15:41,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,15:42,1031.75,1031.75,1031.75,1031.75,31,0,31.00
03/25/2004,15:43,1031.75,1031.75,1031.50,1031.50,42,30,72.00
03/25/2004,15:44,1031.75,1032.00,1031.75,1032.00,42,0,42.00
03/25/2004,15:45,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,15:46,1031.75,1032.00,1031.75,1031.75,1,15,16.00
03/25/2004,15:47,1032.00,1032.00,1032.00,1032.00,2,0,2.00
03/25/2004,15:48,1032.00,1032.00,1032.00,1032.00,3,0,3.00
03/25/2004,15:49,1032.00,1032.00,1032.00,1032.00,7,0,7.00
03/25/2004,15:50,1031.75,1031.75,1031.75,1031.75,0,10,10.00
03/25/2004,15:52,1032.00,1032.00,1031.75,1031.75,2,45,47.00
03/25/2004,15:53,1032.00,1032.00,1031.75,1031.75,1,1,2.00
03/25/2004,15:54,1031.75,1031.75,1031.75,1031.75,0,2,2.00
03/25/2004,15:56,1032.00,1032.00,1032.00,1032.00,19,0,19.00
03/25/2004,15:57,1031.75,1031.75,1031.75,1031.75,0,89,89.00
03/25/2004,15:58,1031.75,1031.75,1031.75,1031.75,0,63,63.00
03/25/2004,15:59,1031.75,1031.75,1031.50,1031.50,1,134,135.00
03/25/2004,16:00,1031.75,1031.75,1031.50,1031.75,94,3,97.00
03/25/2004,17:01,1031.75,1031.75,1031.75,1031.75,0,17,17.00
03/25/2004,17:03,1031.75,1031.75,1031.75,1031.75,0,21,21.00
03/25/2004,17:04,1031.75,1032.00,1031.75,1031.75,192,14,206.00
03/25/2004,17:05,1031.75,1031.75,1031.75,1031.75,0,5,5.00
03/25/2004,17:06,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,17:07,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,17:08,1031.75,1031.75,1031.75,1031.75,15,0,15.00
03/25/2004,17:12,1031.75,1031.75,1031.75,1031.75,35,0,35.00
03/25/2004,17:13,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,17:14,1031.75,1031.75,1031.75,1031.75,5,0,5.00
03/25/2004,17:15,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,17:16,1032.00,1032.00,1032.00,1032.00,15,0,15.00
03/25/2004,17:18,1031.75,1031.75,1031.75,1031.75,0,6,6.00
03/25/2004,17:21,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,17:22,1032.00,1032.00,1031.75,1032.00,83,1,84.00
03/25/2004,17:23,1032.00,1032.00,1032.00,1032.00,56,0,56.00
03/25/2004,17:24,1032.00,1032.00,1032.00,1032.00,10,0,10.00
03/25/2004,17:25,1032.25,1032.25,1032.00,1032.00,1,3,4.00
03/25/2004,17:26,1032.00,1032.00,1032.00,1032.00,0,50,50.00
03/25/2004,17:27,1032.00,1032.00,1032.00,1032.00,0,4,4.00
03/25/2004,17:28,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,17:29,1031.75,1031.75,1031.75,1031.75,0,36,36.00
03/25/2004,17:30,1031.75,1032.00,1031.75,1031.75,1,62,63.00
03/25/2004,17:31,1031.50,1031.75,1031.50,1031.75,14,25,39.00
03/25/2004,17:32,1031.50,1031.75,1031.50,1031.75,11,20,31.00
03/25/2004,17:33,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,17:36,1031.75,1031.75,1031.75,1031.75,4,0,4.00
03/25/2004,17:37,1031.75,1031.75,1031.75,1031.75,6,0,6.00
03/25/2004,17:38,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,17:40,1032.00,1032.00,1032.00,1032.00,15,0,15.00
03/25/2004,17:41,1032.00,1032.00,1032.00,1032.00,6,0,6.00
03/25/2004,17:43,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,17:44,1032.00,1032.00,1032.00,1032.00,3,0,3.00
03/25/2004,17:45,1031.75,1032.00,1031.75,1031.75,2,15,17.00
03/25/2004,17:46,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,17:48,1032.00,1032.00,1032.00,1032.00,33,0,33.00
03/25/2004,17:50,1032.00,1032.00,1032.00,1032.00,2,0,2.00
03/25/2004,17:51,1032.25,1032.25,1032.00,1032.25,3,20,23.00
03/25/2004,17:52,1032.25,1032.25,1032.00,1032.00,1,14,15.00
03/25/2004,17:53,1032.00,1032.00,1031.75,1032.00,1,7,8.00
03/25/2004,17:54,1031.75,1031.75,1031.75,1031.75,0,173,173.00
03/25/2004,17:55,1032.00,1032.00,1032.00,1032.00,4,0,4.00
03/25/2004,17:56,1031.75,1032.00,1031.75,1032.00,50,6,56.00
03/25/2004,17:57,1032.00,1032.00,1032.00,1032.00,26,0,26.00
03/25/2004,18:01,1031.75,1031.75,1031.75,1031.75,0,20,20.00
03/25/2004,18:02,1031.75,1031.75,1031.50,1031.50,0,7,7.00
03/25/2004,18:03,1031.50,1032.00,1031.50,1032.00,10,1,11.00
03/25/2004,18:05,1031.75,1031.75,1031.75,1031.75,0,2,2.00
03/25/2004,18:07,1031.75,1031.75,1031.75,1031.75,0,4,4.00
03/25/2004,18:10,1032.00,1032.00,1031.75,1031.75,15,2,17.00
03/25/2004,18:11,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,18:12,1031.75,1032.00,1031.75,1031.75,50,4,54.00
03/25/2004,18:13,1032.00,1032.00,1032.00,1032.00,4,0,4.00
03/25/2004,18:14,1032.00,1032.25,1032.00,1032.25,246,0,246.00
03/25/2004,18:16,1032.00,1032.00,1032.00,1032.00,0,8,8.00
03/25/2004,18:17,1032.00,1032.00,1032.00,1032.00,0,2,2.00
03/25/2004,18:18,1032.00,1032.00,1032.00,1032.00,0,17,17.00
03/25/2004,18:20,1032.00,1032.00,1032.00,1032.00,0,4,4.00
03/25/2004,18:22,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/25/2004,18:25,1032.25,1032.25,1032.25,1032.25,2,0,2.00
03/25/2004,18:26,1032.00,1032.00,1032.00,1032.00,0,21,21.00
03/25/2004,18:27,1032.00,1032.00,1032.00,1032.00,0,8,8.00
03/25/2004,18:29,1032.00,1032.00,1032.00,1032.00,0,33,33.00
03/25/2004,18:30,1032.00,1032.00,1032.00,1032.00,0,5,5.00
03/25/2004,18:31,1032.00,1032.00,1032.00,1032.00,0,3,3.00
03/25/2004,18:32,1032.00,1032.00,1032.00,1032.00,0,3,3.00
03/25/2004,18:33,1031.75,1031.75,1031.75,1031.75,0,10,10.00
03/25/2004,18:38,1032.00,1032.00,1032.00,1032.00,3,0,3.00
03/25/2004,18:40,1032.00,1032.00,1032.00,1032.00,2,0,2.00
03/25/2004,18:41,1031.75,1031.75,1031.75,1031.75,0,14,14.00
03/25/2004,18:42,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,18:43,1031.75,1031.75,1031.75,1031.75,0,2,2.00
03/25/2004,18:46,1031.50,1031.50,1031.50,1031.50,0,40,40.00
03/25/2004,18:47,1031.50,1031.50,1031.50,1031.50,0,40,40.00
03/25/2004,18:48,1031.50,1031.50,1031.50,1031.50,0,14,14.00
03/25/2004,18:49,1031.50,1031.50,1031.50,1031.50,0,2,2.00
03/25/2004,18:53,1031.50,1031.50,1031.50,1031.50,0,7,7.00
03/25/2004,18:58,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,19:00,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,19:02,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/25/2004,19:05,1031.50,1031.50,1031.50,1031.50,62,0,62.00
03/25/2004,19:07,1031.50,1031.50,1031.50,1031.50,12,0,12.00
03/25/2004,19:09,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/25/2004,19:10,1031.75,1031.75,1031.75,1031.75,3,0,3.00
03/25/2004,19:12,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,19:13,1031.75,1032.00,1031.75,1031.75,70,1,71.00
03/25/2004,19:14,1031.75,1032.00,1031.75,1032.00,10,1,11.00
03/25/2004,19:16,1031.75,1031.75,1031.75,1031.75,0,15,15.00
03/25/2004,19:17,1031.75,1031.75,1031.75,1031.75,0,5,5.00
03/25/2004,19:19,1031.75,1031.75,1031.75,1031.75,0,5,5.00
03/25/2004,19:21,1032.00,1032.00,1032.00,1032.00,5,0,5.00
03/25/2004,19:22,1031.75,1031.75,1031.75,1031.75,0,2,2.00
03/25/2004,19:23,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,19:26,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,19:27,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,19:28,1032.00,1032.00,1032.00,1032.00,5,0,5.00
03/25/2004,19:31,1032.00,1032.00,1032.00,1032.00,3,0,3.00
03/25/2004,19:35,1031.75,1031.75,1031.75,1031.75,0,2,2.00
03/25/2004,19:37,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,19:38,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,19:40,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,19:42,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,19:43,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,19:53,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,19:55,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,19:56,1031.75,1032.00,1031.75,1032.00,1,1,2.00
03/25/2004,19:57,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,20:04,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,20:06,1032.00,1032.00,1032.00,1032.00,2,0,2.00
03/25/2004,20:12,1031.75,1031.75,1031.75,1031.75,0,3,3.00
03/25/2004,20:13,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,20:14,1031.75,1031.75,1031.75,1031.75,0,20,20.00
03/25/2004,20:17,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/25/2004,20:19,1031.75,1031.75,1031.75,1031.75,0,9,9.00
03/25/2004,20:21,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,20:25,1031.50,1031.50,1031.50,1031.50,0,6,6.00
03/25/2004,20:27,1031.75,1031.75,1031.75,1031.75,3,0,3.00
03/25/2004,20:28,1031.75,1031.75,1031.75,1031.75,8,0,8.00
03/25/2004,20:29,1031.75,1031.75,1031.75,1031.75,5,0,5.00
03/25/2004,20:30,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,20:31,1031.75,1031.75,1031.75,1031.75,10,0,10.00
03/25/2004,20:33,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,20:34,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,20:35,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,20:36,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,20:40,1031.50,1031.50,1031.50,1031.50,0,21,21.00
03/25/2004,20:41,1031.50,1031.50,1031.50,1031.50,0,2,2.00
03/25/2004,20:43,1031.50,1031.50,1031.50,1031.50,0,4,4.00
03/25/2004,20:46,1031.50,1031.50,1031.50,1031.50,0,20,20.00
03/25/2004,20:52,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,20:53,1031.50,1031.50,1031.50,1031.50,0,5,5.00
03/25/2004,20:54,1031.50,1031.50,1031.50,1031.50,0,19,19.00
03/25/2004,20:55,1031.50,1031.50,1031.50,1031.50,0,28,28.00
03/25/2004,20:58,1031.25,1031.50,1031.25,1031.50,2,22,24.00
03/25/2004,20:59,1031.50,1031.50,1031.25,1031.50,18,1,19.00
03/25/2004,21:01,1031.25,1031.50,1031.25,1031.50,13,14,27.00
03/25/2004,21:08,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/25/2004,21:13,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,21:14,1031.50,1031.50,1031.50,1031.50,0,4,4.00
03/25/2004,21:16,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,21:18,1031.50,1031.50,1031.50,1031.50,0,15,15.00
03/25/2004,21:19,1031.50,1031.50,1031.50,1031.50,0,5,5.00
03/25/2004,21:20,1031.50,1031.50,1031.50,1031.50,0,2,2.00
03/25/2004,21:22,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,21:27,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,21:29,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,21:32,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,21:37,1031.50,1031.50,1031.50,1031.50,0,2,2.00
03/25/2004,21:39,1031.50,1031.50,1031.50,1031.50,0,4,4.00
03/25/2004,21:45,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/25/2004,21:46,1031.50,1031.50,1031.50,1031.50,0,19,19.00
03/25/2004,21:52,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/25/2004,21:56,1031.50,1031.50,1031.50,1031.50,32,0,32.00
03/25/2004,21:57,1031.50,1031.50,1031.50,1031.50,9,0,9.00
03/25/2004,21:58,1031.50,1031.50,1031.50,1031.50,3,0,3.00
03/25/2004,21:59,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/25/2004,22:00,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/25/2004,22:01,1031.50,1031.50,1031.50,1031.50,5,0,5.00
03/25/2004,22:05,1031.50,1031.50,1031.50,1031.50,6,0,6.00
03/25/2004,22:07,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/25/2004,22:08,1031.25,1031.25,1031.25,1031.25,0,2,2.00
03/25/2004,22:13,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/25/2004,22:19,1031.25,1031.50,1031.25,1031.50,3,1,4.00
03/25/2004,22:20,1031.50,1031.50,1031.50,1031.50,5,0,5.00
03/25/2004,22:21,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/25/2004,22:26,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/25/2004,22:27,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/25/2004,22:28,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/25/2004,22:29,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/25/2004,22:36,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/25/2004,22:38,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/25/2004,22:41,1031.50,1031.75,1031.50,1031.75,2,0,2.00
03/25/2004,22:47,1031.75,1031.75,1031.75,1031.75,67,0,67.00
03/25/2004,22:48,1031.75,1031.75,1031.75,1031.75,26,0,26.00
03/25/2004,22:49,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/25/2004,22:51,1032.00,1032.00,1032.00,1032.00,50,0,50.00
03/25/2004,22:52,1032.00,1032.00,1032.00,1032.00,19,0,19.00
03/25/2004,22:53,1032.00,1032.00,1032.00,1032.00,10,0,10.00
03/25/2004,22:57,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,22:59,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/25/2004,23:00,1032.00,1032.00,1032.00,1032.00,0,5,5.00
03/25/2004,23:01,1032.00,1032.00,1032.00,1032.00,0,4,4.00
03/25/2004,23:04,1032.00,1032.00,1032.00,1032.00,0,15,15.00
03/25/2004,23:06,1032.00,1032.00,1032.00,1032.00,0,4,4.00
03/25/2004,23:07,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/25/2004,23:08,1032.00,1032.00,1032.00,1032.00,0,2,2.00
03/25/2004,23:09,1032.00,1032.00,1031.75,1031.75,0,18,18.00
03/25/2004,23:11,1031.75,1032.00,1031.75,1032.00,9,3,12.00
03/25/2004,23:19,1032.00,1032.00,1032.00,1032.00,2,0,2.00
03/25/2004,23:20,1032.00,1032.00,1032.00,1032.00,5,0,5.00
03/25/2004,23:21,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,23:23,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/25/2004,23:26,1032.00,1032.00,1032.00,1032.00,5,0,5.00
03/25/2004,23:27,1032.00,1032.00,1032.00,1032.00,4,0,4.00
03/25/2004,23:31,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/25/2004,23:32,1032.00,1032.00,1032.00,1032.00,0,4,4.00
03/25/2004,23:33,1032.00,1032.00,1032.00,1032.00,0,25,25.00
03/25/2004,23:34,1032.00,1032.00,1032.00,1032.00,0,9,9.00
03/25/2004,23:35,1032.00,1032.00,1032.00,1032.00,0,1,1.00
03/25/2004,23:39,1032.00,1032.00,1032.00,1032.00,0,1,1.00
03/25/2004,23:40,1032.00,1032.00,1032.00,1032.00,0,1,1.00
03/25/2004,23:41,1032.00,1032.00,1032.00,1032.00,0,1,1.00
03/25/2004,23:46,1032.25,1032.50,1032.25,1032.50,138,0,138.00
03/25/2004,23:47,1032.50,1032.50,1032.50,1032.50,4,0,4.00
03/25/2004,23:48,1032.50,1032.50,1032.50,1032.50,3,0,3.00
03/25/2004,23:49,1032.50,1032.50,1032.50,1032.50,2,0,2.00
03/25/2004,23:52,1032.50,1032.50,1032.50,1032.50,4,0,4.00
03/25/2004,23:53,1032.25,1032.25,1032.25,1032.25,0,6,6.00
03/25/2004,23:56,1032.50,1032.50,1032.25,1032.25,1,2,3.00
03/26/2004,00:01,1032.25,1032.25,1032.25,1032.25,0,2,2.00
03/26/2004,00:05,1032.50,1032.50,1032.50,1032.50,1,0,1.00
03/26/2004,00:06,1032.50,1032.50,1032.50,1032.50,2,0,2.00
03/26/2004,00:10,1032.50,1032.50,1032.50,1032.50,5,0,5.00
03/26/2004,00:11,1032.50,1032.50,1032.50,1032.50,1,0,1.00
03/26/2004,00:15,1032.50,1032.50,1032.50,1032.50,5,0,5.00
03/26/2004,00:19,1032.50,1032.50,1032.25,1032.25,2,2,4.00
03/26/2004,00:20,1032.50,1032.50,1032.50,1032.50,19,0,19.00
03/26/2004,00:23,1032.50,1032.50,1032.50,1032.50,1,0,1.00
03/26/2004,00:24,1032.75,1032.75,1032.75,1032.75,199,0,199.00
03/26/2004,00:26,1032.50,1032.50,1032.50,1032.50,0,1,1.00
03/26/2004,00:27,1032.50,1032.50,1032.50,1032.50,0,1,1.00
03/26/2004,00:28,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/26/2004,00:29,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/26/2004,00:31,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/26/2004,00:35,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/26/2004,00:39,1032.75,1033.00,1032.75,1033.00,32,0,32.00
03/26/2004,00:40,1033.00,1033.00,1033.00,1033.00,5,0,5.00
03/26/2004,00:41,1032.75,1032.75,1032.75,1032.75,0,10,10.00
03/26/2004,00:42,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/26/2004,00:45,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/26/2004,00:46,1032.75,1032.75,1032.75,1032.75,0,5,5.00
03/26/2004,00:49,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/26/2004,00:55,1033.00,1033.00,1033.00,1033.00,5,0,5.00
03/26/2004,00:57,1032.75,1032.75,1032.50,1032.75,25,72,97.00
03/26/2004,00:58,1032.75,1032.75,1032.75,1032.75,4,0,4.00
03/26/2004,01:01,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/26/2004,01:04,1032.75,1032.75,1032.75,1032.75,0,16,16.00
03/26/2004,01:05,1032.75,1032.75,1032.75,1032.75,0,27,27.00
03/26/2004,01:08,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/26/2004,01:10,1032.75,1032.75,1032.75,1032.75,0,14,14.00
03/26/2004,01:11,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/26/2004,01:12,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/26/2004,01:14,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/26/2004,01:15,1032.75,1032.75,1032.50,1032.50,0,3,3.00
03/26/2004,01:16,1032.75,1032.75,1032.75,1032.75,9,0,9.00
03/26/2004,01:17,1032.75,1032.75,1032.50,1032.50,16,1,17.00
03/26/2004,01:18,1032.75,1032.75,1032.75,1032.75,12,0,12.00
03/26/2004,01:19,1032.75,1032.75,1032.50,1032.50,3,1,4.00
03/26/2004,01:20,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/26/2004,01:21,1032.75,1032.75,1032.75,1032.75,4,0,4.00
03/26/2004,01:26,1032.75,1032.75,1032.75,1032.75,31,0,31.00
03/26/2004,01:29,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/26/2004,01:30,1032.75,1032.75,1032.50,1032.50,10,104,114.00
03/26/2004,01:31,1032.50,1032.75,1032.50,1032.50,1,16,17.00
03/26/2004,01:32,1032.50,1032.50,1032.50,1032.50,0,1,1.00
03/26/2004,01:37,1032.25,1032.50,1032.25,1032.25,9,32,41.00
03/26/2004,01:38,1032.25,1032.25,1032.25,1032.25,0,8,8.00
03/26/2004,01:42,1032.50,1032.50,1032.50,1032.50,10,0,10.00
03/26/2004,01:45,1032.25,1032.50,1032.25,1032.25,1,69,70.00
03/26/2004,01:46,1032.25,1032.25,1032.25,1032.25,0,3,3.00
03/26/2004,01:48,1032.50,1032.50,1032.25,1032.50,19,2,21.00
03/26/2004,01:49,1032.50,1032.75,1032.25,1032.50,54,7,61.00
03/26/2004,01:50,1032.50,1032.75,1032.50,1032.50,5,5,10.00
03/26/2004,01:51,1032.50,1032.50,1032.50,1032.50,0,5,5.00
03/26/2004,01:52,1032.75,1032.75,1032.25,1032.25,9,70,79.00
03/26/2004,01:53,1032.25,1032.25,1032.00,1032.25,12,6,18.00
03/26/2004,01:56,1032.50,1032.75,1032.50,1032.50,7,5,12.00
03/26/2004,01:57,1032.50,1032.75,1032.50,1032.75,1,15,16.00
03/26/2004,01:58,1032.50,1032.50,1032.50,1032.50,0,36,36.00
03/26/2004,01:59,1032.75,1032.75,1032.50,1032.50,10,1,11.00
03/26/2004,02:00,1032.50,1032.50,1032.25,1032.25,0,12,12.00
03/26/2004,02:01,1032.50,1032.50,1032.00,1032.25,77,99,176.00
03/26/2004,02:02,1032.00,1032.25,1032.00,1032.00,24,41,65.00
03/26/2004,02:03,1032.00,1032.25,1031.50,1032.00,26,98,124.00
03/26/2004,02:04,1032.00,1032.00,1031.75,1031.75,0,54,54.00
03/26/2004,02:05,1031.75,1032.00,1031.75,1031.75,18,6,24.00
03/26/2004,02:06,1031.75,1032.00,1031.75,1032.00,75,50,125.00
03/26/2004,02:07,1032.00,1032.25,1031.50,1031.75,14,71,85.00
03/26/2004,02:08,1031.75,1031.75,1031.50,1031.75,87,4,91.00
03/26/2004,02:09,1031.75,1032.00,1031.75,1032.00,135,0,135.00
03/26/2004,02:10,1032.00,1032.25,1031.75,1032.00,30,47,77.00
03/26/2004,02:11,1031.75,1032.00,1031.75,1031.75,6,76,82.00
03/26/2004,02:12,1031.75,1032.00,1031.50,1032.00,107,7,114.00
03/26/2004,02:13,1032.00,1032.25,1032.00,1032.00,32,10,42.00
03/26/2004,02:14,1032.00,1032.25,1032.00,1032.00,58,8,66.00
03/26/2004,02:15,1032.25,1032.50,1032.00,1032.00,11,21,32.00
03/26/2004,02:16,1032.00,1032.00,1032.00,1032.00,0,128,128.00
03/26/2004,02:17,1032.00,1032.25,1031.75,1031.75,1,58,59.00
03/26/2004,02:18,1032.00,1032.00,1031.75,1032.00,15,1,16.00
03/26/2004,02:19,1032.00,1032.25,1031.75,1032.00,23,7,30.00
03/26/2004,02:20,1032.25,1032.25,1032.00,1032.00,2,7,9.00
03/26/2004,02:21,1032.00,1032.25,1032.00,1032.25,28,1,29.00
03/26/2004,02:22,1032.25,1032.25,1031.75,1032.00,32,38,70.00
03/26/2004,02:23,1032.00,1032.00,1032.00,1032.00,39,0,39.00
03/26/2004,02:24,1032.00,1032.00,1031.75,1031.75,17,30,47.00
03/26/2004,02:25,1032.00,1032.00,1031.75,1031.75,1,7,8.00
03/26/2004,02:26,1031.75,1031.75,1031.75,1031.75,0,8,8.00
03/26/2004,02:27,1031.75,1031.75,1031.75,1031.75,0,8,8.00
03/26/2004,02:28,1031.75,1032.00,1031.75,1032.00,45,31,76.00
03/26/2004,02:29,1032.00,1032.25,1031.75,1031.75,4,23,27.00
03/26/2004,02:30,1032.00,1032.25,1031.75,1032.25,55,1,56.00
03/26/2004,02:31,1032.00,1032.00,1031.75,1031.75,0,26,26.00
03/26/2004,02:32,1031.75,1031.75,1031.75,1031.75,0,54,54.00
03/26/2004,02:33,1032.00,1032.00,1031.75,1031.75,2,30,32.00
03/26/2004,02:34,1031.75,1032.00,1031.50,1031.75,13,155,168.00
03/26/2004,02:35,1032.00,1032.00,1031.75,1031.75,51,236,287.00
03/26/2004,02:36,1032.00,1032.00,1031.50,1031.50,9,30,39.00
03/26/2004,02:37,1031.75,1031.75,1031.50,1031.50,10,23,33.00
03/26/2004,02:38,1031.75,1031.75,1031.50,1031.75,2,24,26.00
03/26/2004,02:39,1031.75,1031.75,1031.75,1031.75,9,0,9.00
03/26/2004,02:40,1031.50,1031.75,1031.50,1031.50,3,35,38.00
03/26/2004,02:41,1031.50,1031.50,1031.50,1031.50,0,4,4.00
03/26/2004,02:42,1031.50,1031.75,1031.50,1031.50,2,80,82.00
03/26/2004,02:43,1031.50,1031.75,1031.50,1031.75,48,58,106.00
03/26/2004,02:44,1031.75,1031.75,1031.75,1031.75,168,0,168.00
03/26/2004,02:45,1031.75,1031.75,1031.75,1031.75,113,0,113.00
03/26/2004,02:46,1031.75,1031.75,1031.75,1031.75,39,0,39.00
03/26/2004,02:47,1031.75,1031.75,1031.50,1031.75,57,46,103.00
03/26/2004,02:48,1031.75,1031.75,1031.50,1031.50,5,40,45.00
03/26/2004,02:49,1031.50,1031.50,1031.25,1031.25,0,185,185.00
03/26/2004,02:50,1031.50,1031.50,1031.25,1031.25,18,106,124.00
03/26/2004,02:51,1031.25,1031.25,1031.00,1031.25,47,27,74.00
03/26/2004,02:52,1031.50,1031.50,1031.25,1031.50,15,26,41.00
03/26/2004,02:54,1031.25,1031.50,1030.75,1030.75,1,146,147.00
03/26/2004,02:56,1031.00,1031.25,1030.75,1031.00,6,4,10.00
03/26/2004,02:57,1031.00,1031.00,1030.75,1031.00,13,21,34.00
03/26/2004,02:58,1031.00,1031.25,1031.00,1031.25,52,0,52.00
03/26/2004,02:59,1031.25,1031.25,1031.25,1031.25,5,0,5.00
03/26/2004,03:00,1031.25,1031.25,1031.00,1031.00,3,10,13.00
03/26/2004,03:01,1031.00,1031.00,1031.00,1031.00,0,7,7.00
03/26/2004,03:02,1031.00,1031.00,1030.75,1030.75,0,6,6.00
03/26/2004,03:03,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/26/2004,03:04,1031.25,1031.75,1031.25,1031.75,105,0,105.00
03/26/2004,03:05,1031.75,1031.75,1031.50,1031.75,107,2,109.00
03/26/2004,03:06,1031.50,1031.75,1031.25,1031.25,2,40,42.00
03/26/2004,03:07,1031.50,1031.50,1031.25,1031.25,2,7,9.00
03/26/2004,03:08,1031.25,1031.50,1031.25,1031.25,2,53,55.00
03/26/2004,03:09,1031.25,1031.25,1031.25,1031.25,0,3,3.00
03/26/2004,03:10,1031.25,1031.25,1030.75,1031.00,8,27,35.00
03/26/2004,03:11,1031.00,1031.00,1030.75,1031.00,16,12,28.00
03/26/2004,03:12,1031.00,1031.00,1030.75,1030.75,14,30,44.00
03/26/2004,03:13,1030.75,1030.75,1030.75,1030.75,0,32,32.00
03/26/2004,03:14,1030.75,1031.00,1030.75,1031.00,9,1,10.00
03/26/2004,03:15,1031.25,1031.25,1030.75,1030.75,2,38,40.00
03/26/2004,03:16,1030.75,1030.75,1030.25,1030.50,13,230,243.00
03/26/2004,03:17,1030.50,1030.75,1030.50,1030.75,42,0,42.00
03/26/2004,03:18,1030.50,1030.75,1030.50,1030.75,5,2,7.00
03/26/2004,03:19,1030.75,1030.75,1030.50,1030.50,6,11,17.00
03/26/2004,03:20,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/26/2004,03:21,1030.75,1030.75,1030.50,1030.75,2,2,4.00
03/26/2004,03:22,1030.50,1030.75,1030.50,1030.50,1,51,52.00
03/26/2004,03:23,1030.50,1030.50,1030.50,1030.50,0,8,8.00
03/26/2004,03:24,1030.25,1030.25,1030.25,1030.25,0,38,38.00
03/26/2004,03:25,1030.25,1030.25,1030.25,1030.25,0,33,33.00
03/26/2004,03:26,1030.25,1030.25,1030.25,1030.25,0,14,14.00
03/26/2004,03:27,1030.25,1030.50,1030.25,1030.50,13,16,29.00
03/26/2004,03:28,1030.50,1030.50,1030.50,1030.50,26,0,26.00
03/26/2004,03:29,1030.50,1030.75,1030.50,1030.50,6,9,15.00
03/26/2004,03:30,1030.75,1030.75,1030.75,1030.75,7,0,7.00
03/26/2004,03:31,1030.75,1030.75,1030.75,1030.75,21,0,21.00
03/26/2004,03:32,1030.50,1030.75,1030.50,1030.75,8,1,9.00
03/26/2004,03:33,1030.75,1030.75,1030.50,1030.75,15,4,19.00
03/26/2004,03:34,1030.75,1030.75,1030.50,1030.50,17,6,23.00
03/26/2004,03:35,1030.75,1030.75,1030.75,1030.75,5,0,5.00
03/26/2004,03:36,1030.50,1031.00,1030.50,1031.00,3,3,6.00
03/26/2004,03:39,1030.75,1031.00,1030.75,1030.75,1,17,18.00
03/26/2004,03:40,1030.75,1030.75,1030.75,1030.75,0,14,14.00
03/26/2004,03:41,1031.00,1031.00,1030.75,1031.00,51,1,52.00
03/26/2004,03:42,1031.00,1031.25,1031.00,1031.00,24,5,29.00
03/26/2004,03:43,1031.00,1031.25,1031.00,1031.00,1,31,32.00
03/26/2004,03:44,1031.00,1031.00,1030.75,1031.00,2,30,32.00
03/26/2004,03:45,1031.00,1031.00,1030.75,1031.00,98,4,102.00
03/26/2004,03:46,1031.00,1031.00,1031.00,1031.00,39,0,39.00
03/26/2004,03:47,1030.75,1031.00,1030.75,1031.00,2,3,5.00
03/26/2004,03:48,1031.00,1031.00,1031.00,1031.00,24,0,24.00
03/26/2004,03:49,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/26/2004,03:50,1031.00,1031.00,1031.00,1031.00,17,0,17.00
03/26/2004,03:51,1031.00,1031.00,1031.00,1031.00,6,0,6.00
03/26/2004,03:52,1031.00,1031.00,1030.75,1030.75,10,3,13.00
03/26/2004,03:53,1030.75,1030.75,1030.75,1030.75,0,22,22.00
03/26/2004,03:54,1030.75,1030.75,1030.75,1030.75,0,10,10.00
03/26/2004,03:55,1030.75,1030.75,1030.75,1030.75,0,27,27.00
03/26/2004,03:56,1030.50,1030.75,1030.25,1030.25,9,118,127.00
03/26/2004,03:57,1030.50,1030.50,1030.25,1030.50,21,1,22.00
03/26/2004,03:58,1030.50,1030.50,1030.50,1030.50,32,0,32.00
03/26/2004,03:59,1030.50,1030.50,1030.50,1030.50,18,0,18.00
03/26/2004,04:00,1030.75,1030.75,1030.50,1030.50,11,23,34.00
03/26/2004,04:01,1030.50,1030.75,1030.50,1030.50,1,15,16.00
03/26/2004,04:02,1030.50,1030.50,1030.50,1030.50,0,17,17.00
03/26/2004,04:03,1030.50,1030.75,1030.25,1030.75,10,17,27.00
03/26/2004,04:04,1030.50,1030.75,1030.50,1030.75,27,4,31.00
03/26/2004,04:05,1030.50,1030.50,1030.50,1030.50,0,4,4.00
03/26/2004,04:06,1030.50,1030.50,1030.50,1030.50,0,31,31.00
03/26/2004,04:07,1030.50,1030.50,1030.25,1030.50,1,2,3.00
03/26/2004,04:08,1030.25,1030.25,1030.00,1030.25,23,89,112.00
03/26/2004,04:09,1030.25,1030.25,1030.25,1030.25,4,0,4.00
03/26/2004,04:10,1030.25,1030.50,1030.00,1030.00,12,5,17.00
03/26/2004,04:11,1030.25,1030.25,1030.00,1030.00,20,21,41.00
03/26/2004,04:12,1030.25,1030.25,1030.00,1030.00,8,21,29.00
03/26/2004,04:13,1030.00,1030.00,1030.00,1030.00,0,13,13.00
03/26/2004,04:14,1030.25,1030.25,1030.25,1030.25,27,0,27.00
03/26/2004,04:15,1030.25,1030.50,1030.00,1030.00,7,11,18.00
03/26/2004,04:16,1030.00,1030.25,1030.00,1030.25,1,24,25.00
03/26/2004,04:17,1030.00,1030.25,1030.00,1030.00,1,29,30.00
03/26/2004,04:18,1030.00,1030.25,1030.00,1030.25,9,6,15.00
03/26/2004,04:19,1030.25,1030.25,1030.00,1030.25,31,1,32.00
03/26/2004,04:20,1030.25,1030.25,1030.00,1030.00,52,5,57.00
03/26/2004,04:21,1030.25,1030.25,1030.00,1030.25,6,1,7.00
03/26/2004,04:22,1030.00,1030.00,1029.75,1030.00,1,41,42.00
03/26/2004,04:23,1029.75,1030.00,1029.75,1030.00,9,2,11.00
03/26/2004,04:24,1030.00,1030.25,1030.00,1030.25,69,0,69.00
03/26/2004,04:25,1030.00,1030.25,1030.00,1030.25,2,9,11.00
03/26/2004,04:26,1030.25,1030.25,1030.25,1030.25,22,0,22.00
03/26/2004,04:27,1030.25,1030.25,1030.25,1030.25,7,0,7.00
03/26/2004,04:28,1030.00,1030.25,1030.00,1030.25,2,11,13.00
03/26/2004,04:29,1030.00,1030.25,1030.00,1030.25,10,1,11.00
03/26/2004,04:30,1030.25,1030.50,1030.25,1030.50,58,0,58.00
03/26/2004,04:31,1030.50,1030.50,1030.50,1030.50,11,0,11.00
03/26/2004,04:32,1030.25,1030.25,1030.25,1030.25,0,10,10.00
03/26/2004,04:33,1030.25,1030.25,1030.00,1030.00,11,22,33.00
03/26/2004,04:34,1030.00,1030.00,1030.00,1030.00,0,34,34.00
03/26/2004,04:35,1030.25,1030.50,1030.25,1030.50,33,0,33.00
03/26/2004,04:36,1030.25,1030.75,1030.25,1030.50,54,9,63.00
03/26/2004,04:37,1030.75,1030.75,1030.50,1030.75,84,1,85.00
03/26/2004,04:38,1030.75,1031.00,1030.50,1031.00,97,11,108.00
03/26/2004,04:39,1030.75,1030.75,1030.75,1030.75,0,4,4.00
03/26/2004,04:40,1031.00,1031.00,1031.00,1031.00,4,0,4.00
03/26/2004,04:42,1031.00,1031.00,1030.75,1031.00,85,1,86.00
03/26/2004,04:43,1031.00,1031.25,1031.00,1031.00,14,20,34.00
03/26/2004,04:44,1031.00,1031.25,1030.75,1031.25,33,31,64.00
03/26/2004,04:45,1031.25,1031.25,1031.00,1031.00,48,53,101.00
03/26/2004,04:46,1031.00,1031.00,1030.75,1030.75,10,22,32.00
03/26/2004,04:47,1030.75,1030.75,1030.50,1030.50,0,28,28.00
03/26/2004,04:49,1030.50,1030.50,1030.50,1030.50,0,47,47.00
03/26/2004,04:50,1030.25,1030.25,1030.25,1030.25,0,83,83.00
03/26/2004,04:51,1030.50,1030.50,1030.50,1030.50,23,0,23.00
03/26/2004,04:52,1030.50,1030.50,1030.50,1030.50,13,0,13.00
03/26/2004,04:53,1030.50,1030.75,1030.50,1030.75,7,0,7.00
03/26/2004,04:54,1030.50,1030.50,1030.25,1030.25,0,10,10.00
03/26/2004,04:55,1030.50,1030.75,1030.25,1030.50,17,6,23.00
03/26/2004,04:56,1030.50,1030.50,1030.50,1030.50,0,6,6.00
03/26/2004,04:58,1030.75,1030.75,1030.50,1030.75,11,1,12.00
03/26/2004,05:00,1030.75,1030.75,1030.75,1030.75,3,0,3.00
03/26/2004,05:01,1030.75,1030.75,1030.75,1030.75,48,0,48.00
03/26/2004,05:02,1030.75,1030.75,1030.50,1030.75,16,2,18.00
03/26/2004,05:03,1030.75,1030.75,1030.75,1030.75,14,0,14.00
03/26/2004,05:04,1030.75,1030.75,1030.75,1030.75,9,0,9.00
03/26/2004,05:05,1030.75,1030.75,1030.50,1030.50,20,3,23.00
03/26/2004,05:06,1030.75,1030.75,1030.50,1030.75,6,1,7.00
03/26/2004,05:09,1030.75,1030.75,1030.75,1030.75,22,0,22.00
03/26/2004,05:10,1031.00,1031.00,1030.75,1031.00,14,20,34.00
03/26/2004,05:11,1031.00,1031.00,1031.00,1031.00,16,0,16.00
03/26/2004,05:12,1031.00,1031.00,1031.00,1031.00,10,0,10.00
03/26/2004,05:13,1031.25,1031.25,1031.25,1031.25,56,0,56.00
03/26/2004,05:14,1031.00,1031.00,1031.00,1031.00,0,5,5.00
03/26/2004,05:18,1031.00,1031.25,1030.75,1031.00,13,74,87.00
03/26/2004,05:20,1031.25,1031.25,1031.25,1031.25,102,0,102.00
03/26/2004,05:21,1031.25,1031.50,1031.25,1031.50,7,0,7.00
03/26/2004,05:22,1031.50,1031.75,1031.50,1031.75,96,28,124.00
03/26/2004,05:23,1031.75,1031.75,1031.75,1031.75,24,0,24.00
03/26/2004,05:24,1031.75,1032.00,1031.75,1032.00,37,1,38.00
03/26/2004,05:25,1032.00,1032.00,1031.75,1031.75,14,6,20.00
03/26/2004,05:26,1032.00,1032.25,1032.00,1032.25,47,30,77.00
03/26/2004,05:27,1032.00,1032.25,1032.00,1032.00,1,63,64.00
03/26/2004,05:28,1032.00,1032.25,1031.75,1031.75,3,26,29.00
03/26/2004,05:29,1031.75,1032.00,1031.50,1031.75,3,67,70.00
03/26/2004,05:30,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/26/2004,05:31,1031.75,1031.75,1031.50,1031.50,4,11,15.00
03/26/2004,05:32,1031.50,1031.75,1031.50,1031.75,35,1,36.00
03/26/2004,05:33,1032.00,1032.00,1031.75,1032.00,6,6,12.00
03/26/2004,05:34,1031.75,1032.00,1031.75,1031.75,1,11,12.00
03/26/2004,05:35,1031.75,1031.75,1031.75,1031.75,0,7,7.00
03/26/2004,05:36,1031.75,1031.75,1031.75,1031.75,0,64,64.00
03/26/2004,05:37,1031.50,1031.75,1031.50,1031.75,3,19,22.00
03/26/2004,05:39,1031.50,1031.75,1031.50,1031.75,91,1,92.00
03/26/2004,05:40,1031.75,1031.75,1031.75,1031.75,17,0,17.00
03/26/2004,05:41,1031.75,1031.75,1031.50,1031.50,11,20,31.00
03/26/2004,05:42,1031.75,1031.75,1031.50,1031.75,42,1,43.00
03/26/2004,05:43,1032.00,1032.00,1032.00,1032.00,6,0,6.00
03/26/2004,05:44,1032.00,1032.00,1032.00,1032.00,56,0,56.00
03/26/2004,05:45,1032.00,1032.00,1032.00,1032.00,9,0,9.00
03/26/2004,05:46,1032.00,1032.00,1032.00,1032.00,4,0,4.00
03/26/2004,05:47,1032.00,1032.00,1031.75,1032.00,23,1,24.00
03/26/2004,05:48,1031.75,1032.00,1031.75,1032.00,1,4,5.00
03/26/2004,05:49,1031.75,1032.00,1031.75,1032.00,2,1,3.00
03/26/2004,05:50,1032.00,1032.25,1032.00,1032.00,6,1,7.00
03/26/2004,05:51,1032.00,1032.25,1032.00,1032.00,25,11,36.00
03/26/2004,05:52,1032.00,1032.25,1032.00,1032.25,20,10,30.00
03/26/2004,05:53,1032.00,1032.25,1031.75,1031.75,1,12,13.00
03/26/2004,05:54,1032.00,1032.00,1031.75,1031.75,1,1,2.00
03/26/2004,05:55,1032.00,1032.00,1031.75,1031.75,2,1,3.00
03/26/2004,05:58,1032.00,1032.00,1032.00,1032.00,3,0,3.00
03/26/2004,05:59,1032.00,1032.25,1032.00,1032.00,4,3,7.00
03/26/2004,06:01,1031.75,1031.75,1031.75,1031.75,0,69,69.00
03/26/2004,06:02,1032.00,1032.00,1031.75,1032.00,28,5,33.00
03/26/2004,06:03,1031.75,1031.75,1031.50,1031.50,0,42,42.00
03/26/2004,06:04,1031.75,1031.75,1031.50,1031.50,10,9,19.00
03/26/2004,06:05,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/26/2004,06:06,1031.75,1031.75,1031.75,1031.75,4,0,4.00
03/26/2004,06:07,1031.75,1031.75,1031.75,1031.75,13,0,13.00
03/26/2004,06:08,1031.75,1032.00,1031.75,1032.00,12,0,12.00
03/26/2004,06:09,1031.75,1031.75,1031.75,1031.75,0,10,10.00
03/26/2004,06:10,1031.75,1031.75,1031.50,1031.50,0,7,7.00
03/26/2004,06:11,1031.75,1032.00,1031.75,1032.00,26,0,26.00
03/26/2004,06:12,1032.00,1032.25,1032.00,1032.25,147,1,148.00
03/26/2004,06:13,1032.25,1032.50,1032.25,1032.25,46,59,105.00
03/26/2004,06:14,1032.25,1032.25,1032.25,1032.25,0,14,14.00
03/26/2004,06:15,1032.00,1032.00,1031.50,1031.75,5,256,261.00
03/26/2004,06:16,1032.00,1032.00,1031.75,1031.75,1,50,51.00
03/26/2004,06:17,1031.75,1031.75,1031.50,1031.50,11,30,41.00
03/26/2004,06:18,1031.50,1031.50,1031.50,1031.50,0,50,50.00
03/26/2004,06:19,1031.50,1031.50,1031.50,1031.50,0,23,23.00
03/26/2004,06:20,1031.50,1031.75,1031.50,1031.75,100,15,115.00
03/26/2004,06:21,1031.75,1032.00,1031.75,1032.00,11,0,11.00
03/26/2004,06:22,1031.75,1032.00,1031.75,1031.75,1,2,3.00
03/26/2004,06:24,1031.75,1031.75,1031.75,1031.75,0,4,4.00
03/26/2004,06:25,1031.75,1031.75,1031.75,1031.75,0,11,11.00
03/26/2004,06:27,1031.75,1032.00,1031.75,1032.00,1,5,6.00
03/26/2004,06:28,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/26/2004,06:29,1032.00,1032.00,1032.00,1032.00,44,0,44.00
03/26/2004,06:30,1032.00,1032.25,1032.00,1032.25,16,0,16.00
03/26/2004,06:31,1032.00,1032.25,1032.00,1032.25,44,5,49.00
03/26/2004,06:32,1032.25,1032.25,1032.25,1032.25,18,0,18.00
03/26/2004,06:33,1032.50,1032.50,1032.50,1032.50,26,0,26.00
03/26/2004,06:34,1032.25,1032.50,1032.25,1032.25,13,2,15.00
03/26/2004,06:35,1032.50,1032.75,1032.50,1032.50,29,15,44.00
03/26/2004,06:36,1032.50,1032.50,1032.25,1032.25,0,16,16.00
03/26/2004,06:37,1032.25,1032.75,1032.25,1032.75,100,2,102.00
03/26/2004,06:38,1032.50,1032.75,1032.25,1032.25,1,67,68.00
03/26/2004,06:39,1032.25,1032.25,1032.25,1032.25,0,3,3.00
03/26/2004,06:40,1032.50,1032.50,1032.50,1032.50,2,0,2.00
03/26/2004,06:41,1032.50,1032.50,1032.25,1032.50,64,1,65.00
03/26/2004,06:42,1032.50,1032.75,1032.50,1032.50,18,1,19.00
03/26/2004,06:43,1032.50,1032.75,1032.50,1032.50,1,17,18.00
03/26/2004,06:44,1032.75,1032.75,1032.50,1032.75,25,11,36.00
03/26/2004,06:45,1032.75,1032.75,1032.75,1032.75,93,0,93.00
03/26/2004,06:46,1032.75,1033.00,1032.75,1032.75,14,25,39.00
03/26/2004,06:47,1032.75,1033.00,1032.75,1033.00,4,9,13.00
03/26/2004,06:48,1032.75,1032.75,1032.75,1032.75,0,30,30.00
03/26/2004,06:49,1032.75,1032.75,1032.75,1032.75,0,48,48.00
03/26/2004,06:50,1032.75,1032.75,1032.75,1032.75,0,22,22.00
03/26/2004,06:51,1032.50,1032.50,1032.50,1032.50,0,25,25.00
03/26/2004,06:53,1032.50,1032.50,1032.50,1032.50,0,15,15.00
03/26/2004,06:54,1032.50,1032.50,1032.50,1032.50,0,4,4.00
03/26/2004,06:55,1032.50,1032.75,1032.50,1032.75,6,10,16.00
03/26/2004,06:56,1032.75,1032.75,1032.75,1032.75,32,0,32.00
03/26/2004,06:57,1032.75,1032.75,1032.75,1032.75,13,0,13.00
03/26/2004,06:58,1032.75,1032.75,1032.50,1032.50,13,6,19.00
03/26/2004,06:59,1032.75,1032.75,1032.50,1032.75,29,1,30.00
03/26/2004,07:00,1032.75,1032.75,1032.50,1032.50,9,1,10.00
03/26/2004,07:01,1032.75,1032.75,1032.50,1032.75,12,1,13.00
03/26/2004,07:02,1032.75,1033.00,1032.75,1032.75,57,8,65.00
03/26/2004,07:03,1032.75,1033.00,1032.75,1032.75,1,63,64.00
03/26/2004,07:04,1032.75,1033.00,1032.75,1032.75,2,6,8.00
03/26/2004,07:05,1033.00,1033.00,1032.75,1033.00,173,1,174.00
03/26/2004,07:06,1033.00,1033.25,1033.00,1033.00,25,38,63.00
03/26/2004,07:07,1033.00,1033.25,1033.00,1033.25,51,9,60.00
03/26/2004,07:08,1033.25,1033.25,1033.00,1033.00,2,258,260.00
03/26/2004,07:09,1032.75,1032.75,1032.75,1032.75,0,81,81.00
03/26/2004,07:10,1033.00,1033.00,1032.75,1033.00,3,20,23.00
03/26/2004,07:11,1032.75,1033.00,1032.75,1032.75,1,11,12.00
03/26/2004,07:13,1033.00,1033.00,1032.75,1032.75,9,2,11.00
03/26/2004,07:14,1033.00,1033.00,1032.75,1032.75,2,1,3.00
03/26/2004,07:15,1032.75,1032.75,1032.75,1032.75,0,4,4.00
03/26/2004,07:16,1032.75,1032.75,1032.75,1032.75,0,56,56.00
03/26/2004,07:17,1032.75,1032.75,1032.50,1032.75,4,12,16.00
03/26/2004,07:18,1033.00,1033.00,1032.75,1032.75,16,5,21.00
03/26/2004,07:19,1033.00,1033.00,1032.75,1032.75,5,144,149.00
03/26/2004,07:20,1032.75,1033.00,1032.75,1033.00,5,5,10.00
03/26/2004,07:21,1033.00,1033.00,1032.75,1033.00,9,2,11.00
03/26/2004,07:22,1032.75,1032.75,1032.75,1032.75,0,74,74.00
03/26/2004,07:23,1032.75,1033.00,1032.75,1033.00,3,9,12.00
03/26/2004,07:24,1033.00,1033.00,1032.75,1033.00,7,1,8.00
03/26/2004,07:25,1033.00,1033.00,1032.75,1033.00,8,1,9.00
03/26/2004,07:26,1033.00,1033.00,1032.75,1032.75,2,26,28.00
03/26/2004,07:27,1033.00,1033.00,1032.75,1032.75,13,15,28.00
03/26/2004,07:28,1032.75,1033.00,1032.75,1032.75,35,14,49.00
03/26/2004,07:29,1032.75,1032.75,1032.50,1032.50,0,50,50.00
03/26/2004,07:30,1032.50,1032.75,1032.50,1032.75,6,108,114.00
03/26/2004,07:31,1032.50,1032.75,1032.25,1032.25,70,159,229.00
03/26/2004,07:32,1032.25,1032.50,1032.00,1032.25,32,242,274.00
03/26/2004,07:33,1032.25,1032.50,1032.00,1032.00,122,36,158.00
03/26/2004,07:34,1032.25,1032.25,1032.00,1032.00,88,11,99.00
03/26/2004,07:35,1032.00,1032.25,1032.00,1032.25,3,1,4.00
03/26/2004,07:36,1032.00,1032.50,1032.00,1032.50,93,15,108.00
03/26/2004,07:37,1032.50,1032.75,1032.50,1032.75,198,0,198.00
03/26/2004,07:38,1032.75,1033.00,1032.75,1032.75,64,40,104.00
03/26/2004,07:39,1032.75,1033.00,1032.75,1033.00,329,32,361.00
03/26/2004,07:40,1033.00,1033.25,1032.75,1032.75,32,43,75.00
03/26/2004,07:41,1032.75,1033.00,1032.75,1033.00,9,4,13.00
03/26/2004,07:42,1033.00,1033.00,1032.75,1033.00,2,33,35.00
03/26/2004,07:43,1032.75,1033.00,1032.75,1032.75,1,322,323.00
03/26/2004,07:44,1033.00,1033.25,1032.75,1033.00,104,7,111.00
03/26/2004,07:45,1033.00,1033.25,1033.00,1033.25,3,27,30.00
03/26/2004,07:46,1033.25,1033.25,1033.00,1033.00,31,55,86.00
03/26/2004,07:47,1033.00,1033.25,1033.00,1033.25,2,9,11.00
03/26/2004,07:48,1033.25,1033.25,1033.00,1033.00,50,84,134.00
03/26/2004,07:49,1032.75,1033.00,1032.50,1032.75,23,280,303.00
03/26/2004,07:50,1032.75,1032.75,1032.50,1032.50,1,24,25.00
03/26/2004,07:51,1032.50,1032.50,1032.25,1032.50,3,238,241.00
03/26/2004,07:52,1032.25,1032.50,1032.25,1032.50,2,33,35.00
03/26/2004,07:53,1032.25,1032.25,1032.00,1032.00,0,121,121.00
03/26/2004,07:54,1032.00,1032.00,1032.00,1032.00,0,5,5.00
03/26/2004,07:55,1032.25,1032.25,1032.00,1032.00,15,108,123.00
03/26/2004,07:56,1032.00,1032.00,1031.75,1031.75,26,54,80.00
03/26/2004,07:57,1031.75,1032.00,1031.50,1031.50,2,124,126.00
03/26/2004,07:58,1031.50,1031.75,1031.25,1031.75,81,159,240.00
03/26/2004,07:59,1031.75,1031.75,1031.50,1031.75,43,68,111.00
03/26/2004,08:00,1031.50,1031.75,1031.50,1031.50,1,11,12.00
03/26/2004,08:01,1031.50,1031.75,1031.50,1031.50,44,171,215.00
03/26/2004,08:02,1031.25,1031.75,1031.25,1031.75,380,10,390.00
03/26/2004,08:03,1031.75,1031.75,1031.25,1031.50,110,179,289.00
03/26/2004,08:04,1031.50,1031.50,1031.50,1031.50,210,0,210.00
03/26/2004,08:05,1031.50,1031.75,1031.50,1031.50,2,111,113.00
03/26/2004,08:06,1031.50,1031.50,1031.25,1031.50,29,9,38.00
03/26/2004,08:07,1031.25,1032.00,1031.25,1031.75,192,17,209.00
03/26/2004,08:08,1032.00,1032.00,1031.75,1031.75,14,48,62.00
03/26/2004,08:09,1031.50,1031.50,1031.50,1031.50,0,53,53.00
03/26/2004,08:10,1031.50,1031.50,1031.25,1031.25,2,93,95.00
03/26/2004,08:11,1031.25,1031.50,1031.25,1031.25,10,36,46.00
03/26/2004,08:12,1031.25,1031.50,1031.25,1031.25,2,83,85.00
03/26/2004,08:13,1031.25,1031.25,1031.25,1031.25,0,2,2.00
03/26/2004,08:14,1031.25,1031.50,1031.25,1031.25,1,4,5.00
03/26/2004,08:15,1031.25,1031.50,1031.25,1031.50,3,7,10.00
03/26/2004,08:16,1031.50,1031.50,1031.25,1031.25,7,77,84.00
03/26/2004,08:17,1031.25,1031.25,1030.75,1031.00,18,201,219.00
03/26/2004,08:18,1031.00,1031.00,1030.75,1030.75,1,43,44.00
03/26/2004,08:19,1030.75,1031.00,1030.75,1030.75,4,3,7.00
03/26/2004,08:20,1030.75,1031.25,1030.75,1031.25,84,10,94.00
03/26/2004,08:21,1031.25,1031.25,1031.00,1031.25,27,10,37.00
03/26/2004,08:22,1031.00,1031.25,1031.00,1031.00,2,8,10.00
03/26/2004,08:23,1031.25,1031.25,1031.00,1031.00,13,3,16.00
03/26/2004,08:24,1031.25,1031.25,1031.00,1031.00,1,11,12.00
03/26/2004,08:25,1031.00,1031.25,1031.00,1031.25,1,9,10.00
03/26/2004,08:26,1031.25,1031.25,1030.75,1031.00,62,278,340.00
03/26/2004,08:27,1031.00,1031.00,1031.00,1031.00,21,0,21.00
03/26/2004,08:28,1030.75,1031.00,1030.75,1030.75,28,5,33.00
03/26/2004,08:29,1030.75,1031.25,1030.75,1031.25,583,3,586.00
03/26/2004,08:30,1031.00,1031.50,1030.50,1030.75,52,916,968.00
03/26/2004,08:31,1030.50,1031.00,1030.25,1030.75,1375,1048,2423.00
03/26/2004,08:32,1030.75,1031.00,1030.50,1030.50,996,706,1702.00
03/26/2004,08:33,1030.50,1030.75,1030.00,1030.25,848,1657,2505.00
03/26/2004,08:34,1030.00,1030.25,1029.50,1029.75,1311,2610,3921.00
03/26/2004,08:35,1030.00,1030.50,1029.75,1030.50,856,266,1122.00
03/26/2004,08:36,1030.25,1030.50,1030.25,1030.50,1104,450,1554.00
03/26/2004,08:37,1030.50,1030.75,1030.25,1030.50,352,484,836.00
03/26/2004,08:38,1030.75,1030.75,1030.25,1030.25,45,961,1006.00
03/26/2004,08:39,1030.25,1031.00,1030.25,1030.75,818,504,1322.00
03/26/2004,08:40,1030.75,1031.00,1030.00,1030.25,688,1426,2114.00
03/26/2004,08:41,1030.25,1031.00,1030.00,1031.00,748,167,915.00
03/26/2004,08:42,1030.75,1031.25,1030.75,1031.00,709,292,1001.00
03/26/2004,08:43,1031.00,1031.50,1030.75,1031.25,1539,525,2064.00
03/26/2004,08:44,1031.25,1031.75,1031.00,1031.00,1504,666,2170.00
03/26/2004,08:45,1031.00,1031.25,1030.75,1031.25,403,598,1001.00
03/26/2004,08:46,1031.00,1031.75,1031.00,1031.25,1061,616,1677.00
03/26/2004,08:47,1031.50,1031.50,1031.00,1031.25,264,473,737.00
03/26/2004,08:48,1031.00,1032.50,1031.00,1032.00,2934,1666,4600.00
03/26/2004,08:49,1032.00,1033.00,1032.00,1032.75,2077,1619,3696.00
03/26/2004,08:50,1032.75,1033.75,1032.50,1033.25,2150,1088,3238.00
03/26/2004,08:51,1033.25,1034.00,1033.00,1033.50,2740,1625,4365.00
03/26/2004,08:52,1033.25,1033.75,1033.00,1033.75,882,983,1865.00
03/26/2004,08:53,1033.75,1034.25,1033.50,1034.25,1715,841,2556.00
03/26/2004,08:54,1034.00,1034.50,1033.75,1034.00,2527,2216,4743.00
03/26/2004,08:55,1034.00,1034.75,1033.50,1034.25,2354,2258,4612.00
03/26/2004,08:56,1034.25,1035.00,1034.25,1034.50,1941,1446,3387.00
03/26/2004,08:57,1034.75,1034.75,1033.75,1034.00,1133,3154,4287.00
03/26/2004,08:58,1034.25,1034.50,1033.00,1033.25,1213,2705,3918.00
03/26/2004,08:59,1033.25,1033.50,1033.00,1033.50,1289,194,1483.00
03/26/2004,09:00,1033.50,1033.50,1033.00,1033.25,550,915,1465.00
03/26/2004,09:01,1033.00,1033.50,1032.75,1033.50,978,655,1633.00
03/26/2004,09:02,1033.50,1034.00,1033.00,1033.25,1273,1712,2985.00
03/26/2004,09:03,1033.25,1034.00,1033.25,1033.75,1096,545,1641.00
03/26/2004,09:04,1034.00,1034.50,1033.75,1034.25,1315,746,2061.00
03/26/2004,09:05,1034.25,1035.25,1034.00,1034.50,2625,996,3621.00
03/26/2004,09:06,1034.50,1034.75,1034.00,1034.00,234,1870,2104.00
03/26/2004,09:07,1034.00,1034.50,1033.50,1033.75,1338,1761,3099.00
03/26/2004,09:08,1033.75,1034.00,1033.25,1033.75,927,1369,2296.00
03/26/2004,09:09,1033.75,1034.25,1033.75,1033.75,739,296,1035.00
03/26/2004,09:10,1034.00,1034.00,1033.25,1033.50,959,1344,2303.00
03/26/2004,09:11,1033.75,1033.75,1032.75,1032.75,598,2204,2802.00
03/26/2004,09:12,1032.75,1033.25,1032.75,1033.00,402,881,1283.00
03/26/2004,09:13,1033.00,1033.75,1032.75,1033.50,1876,610,2486.00
03/26/2004,09:14,1033.25,1033.75,1033.00,1033.25,409,485,894.00
03/26/2004,09:15,1033.50,1033.50,1033.00,1033.25,490,517,1007.00
03/26/2004,09:16,1033.25,1033.25,1032.75,1033.25,979,704,1683.00
03/26/2004,09:17,1033.25,1033.25,1032.25,1032.75,758,2043,2801.00
03/26/2004,09:18,1032.50,1032.75,1032.00,1032.25,814,2223,3037.00
03/26/2004,09:19,1032.25,1032.75,1032.00,1032.50,690,733,1423.00
03/26/2004,09:20,1032.50,1032.50,1032.00,1032.00,365,1342,1707.00
03/26/2004,09:21,1032.00,1032.25,1031.25,1031.50,639,2526,3165.00
03/26/2004,09:22,1031.50,1032.25,1031.50,1032.00,1278,1917,3195.00
03/26/2004,09:23,1032.00,1032.00,1031.25,1031.50,324,1323,1647.00
03/26/2004,09:24,1031.50,1032.25,1031.50,1032.25,1242,596,1838.00
03/26/2004,09:25,1032.25,1032.50,1032.00,1032.25,1242,1060,2302.00
03/26/2004,09:26,1032.50,1032.75,1032.25,1032.50,774,935,1709.00
03/26/2004,09:27,1032.75,1032.75,1032.00,1032.75,702,714,1416.00
03/26/2004,09:28,1032.50,1032.75,1032.25,1032.50,737,681,1418.00
03/26/2004,09:29,1032.50,1032.75,1032.25,1032.50,525,401,926.00
03/26/2004,09:30,1032.50,1033.50,1032.25,1033.50,2147,731,2878.00
03/26/2004,09:31,1033.25,1033.50,1033.00,1033.00,736,484,1220.00
03/26/2004,09:32,1033.00,1033.25,1032.75,1033.00,193,973,1166.00
03/26/2004,09:33,1033.00,1033.25,1033.00,1033.25,641,70,711.00
03/26/2004,09:34,1033.25,1033.50,1032.25,1032.25,141,1674,1815.00
03/26/2004,09:35,1032.25,1032.75,1032.00,1032.00,603,1254,1857.00
03/26/2004,09:36,1032.00,1032.25,1031.75,1032.00,993,1859,2852.00
03/26/2004,09:37,1031.75,1032.50,1031.75,1032.25,662,543,1205.00
03/26/2004,09:38,1032.25,1032.50,1031.50,1031.75,232,1749,1981.00
03/26/2004,09:39,1031.50,1032.00,1030.75,1030.75,763,2780,3543.00
03/26/2004,09:40,1030.75,1031.25,1030.75,1031.25,723,520,1243.00
03/26/2004,09:41,1031.00,1032.00,1031.00,1032.00,1481,395,1876.00
03/26/2004,09:42,1032.00,1032.00,1031.25,1031.50,750,1230,1980.00
03/26/2004,09:43,1031.50,1032.00,1031.50,1031.75,255,642,897.00
03/26/2004,09:44,1031.75,1032.00,1031.50,1031.75,219,114,333.00
03/26/2004,09:45,1031.75,1032.00,1031.50,1032.00,133,22,155.00
03/26/2004,09:46,1032.00,1032.75,1031.75,1032.50,1574,244,1818.00
03/26/2004,09:47,1032.50,1033.25,1032.25,1032.75,1813,420,2233.00
03/26/2004,09:48,1032.75,1033.00,1032.50,1032.75,644,732,1376.00
03/26/2004,09:49,1032.75,1032.75,1032.25,1032.50,263,281,544.00
03/26/2004,09:50,1032.50,1032.75,1032.50,1032.50,24,428,452.00
03/26/2004,09:51,1032.50,1033.00,1032.00,1032.25,516,1441,1957.00
03/26/2004,09:52,1032.25,1032.25,1031.50,1032.00,823,646,1469.00
03/26/2004,09:53,1032.00,1032.00,1031.75,1031.75,234,83,317.00
03/26/2004,09:54,1031.75,1032.00,1031.25,1031.25,335,1074,1409.00
03/26/2004,09:55,1031.25,1032.25,1031.00,1032.00,965,851,1816.00
03/26/2004,09:56,1032.25,1033.00,1032.00,1032.50,915,1125,2040.00
03/26/2004,09:57,1032.50,1033.00,1032.25,1033.00,730,222,952.00
03/26/2004,09:58,1032.75,1032.75,1032.00,1032.25,340,478,818.00
03/26/2004,09:59,1032.50,1032.50,1032.00,1032.25,67,170,237.00
03/26/2004,10:00,1032.50,1032.75,1032.25,1032.50,475,94,569.00
03/26/2004,10:01,1032.75,1033.00,1032.50,1032.75,318,104,422.00
03/26/2004,10:02,1032.50,1032.50,1032.00,1032.25,353,534,887.00
03/26/2004,10:03,1032.25,1032.50,1032.00,1032.25,208,203,411.00
03/26/2004,10:04,1032.25,1032.25,1032.00,1032.00,238,492,730.00
03/26/2004,10:05,1032.00,1033.25,1032.00,1033.00,1305,157,1462.00
03/26/2004,10:06,1033.00,1033.50,1032.75,1033.25,1397,285,1682.00
03/26/2004,10:07,1033.50,1033.75,1033.25,1033.50,1229,1269,2498.00
03/26/2004,10:08,1033.75,1033.75,1033.25,1033.50,157,645,802.00
03/26/2004,10:09,1033.50,1033.75,1033.00,1033.25,608,877,1485.00
03/26/2004,10:10,1033.25,1033.25,1033.00,1033.25,63,62,125.00
03/26/2004,10:11,1033.00,1033.50,1032.50,1033.25,817,1310,2127.00
03/26/2004,10:12,1033.00,1033.25,1032.50,1032.75,206,779,985.00
03/26/2004,10:13,1032.50,1033.25,1032.50,1032.75,901,162,1063.00
03/26/2004,10:14,1032.75,1033.25,1032.75,1033.00,132,112,244.00
03/26/2004,10:15,1033.00,1033.25,1033.00,1033.25,217,31,248.00
03/26/2004,10:16,1033.25,1034.00,1033.25,1033.75,966,661,1627.00
03/26/2004,10:17,1033.75,1034.00,1033.25,1033.75,1263,1004,2267.00
03/26/2004,10:18,1034.00,1034.25,1033.75,1034.25,1260,145,1405.00
03/26/2004,10:19,1034.25,1034.25,1033.75,1034.25,354,472,826.00
03/26/2004,10:20,1034.25,1034.50,1034.00,1034.25,1805,1321,3126.00
03/26/2004,10:21,1034.00,1034.75,1034.00,1034.25,776,255,1031.00
03/26/2004,10:22,1034.25,1034.50,1034.00,1034.25,312,266,578.00
03/26/2004,10:23,1034.25,1034.75,1034.25,1034.50,624,292,916.00
03/26/2004,10:24,1034.50,1035.00,1034.25,1034.75,2568,2208,4776.00
03/26/2004,10:25,1034.75,1035.25,1034.50,1034.50,892,1112,2004.00
03/26/2004,10:26,1034.50,1035.25,1034.50,1035.00,756,316,1072.00
03/26/2004,10:27,1035.00,1035.50,1034.75,1035.50,2476,606,3082.00
03/26/2004,10:28,1035.50,1035.50,1034.75,1034.75,502,1102,1604.00
03/26/2004,10:29,1034.75,1035.00,1034.50,1034.50,263,687,950.00
03/26/2004,10:30,1034.50,1034.75,1034.25,1034.25,42,531,573.00
03/26/2004,10:31,1034.25,1035.00,1034.25,1034.75,914,59,973.00
03/26/2004,10:32,1035.00,1035.50,1034.75,1035.00,2696,1023,3719.00
03/26/2004,10:33,1035.25,1035.75,1035.00,1035.50,2050,1076,3126.00
03/26/2004,10:34,1035.50,1036.25,1035.50,1036.25,2163,746,2909.00
03/26/2004,10:35,1036.00,1036.25,1035.75,1036.00,1112,1438,2550.00
03/26/2004,10:36,1036.00,1036.25,1035.75,1035.75,535,563,1098.00
03/26/2004,10:37,1035.75,1036.25,1035.75,1036.25,420,156,576.00
03/26/2004,10:38,1036.00,1036.75,1036.00,1036.50,2774,948,3722.00
03/26/2004,10:39,1036.25,1036.75,1036.25,1036.25,1131,1617,2748.00
03/26/2004,10:40,1036.25,1036.50,1036.25,1036.50,1041,154,1195.00
03/26/2004,10:41,1036.50,1038.25,1036.50,1038.25,7498,1694,9192.00
03/26/2004,10:42,1038.25,1038.25,1037.50,1038.00,2544,1938,4482.00
03/26/2004,10:43,1037.75,1038.00,1037.50,1038.00,628,1735,2363.00
03/26/2004,10:44,1038.00,1038.00,1037.75,1037.75,463,534,997.00
03/26/2004,10:45,1037.75,1038.00,1037.25,1037.50,326,935,1261.00
03/26/2004,10:46,1037.50,1037.50,1037.00,1037.00,739,1016,1755.00
03/26/2004,10:47,1037.00,1037.25,1036.50,1036.75,920,2229,3149.00
03/26/2004,10:48,1036.75,1037.25,1036.75,1037.25,465,108,573.00
03/26/2004,10:49,1037.25,1038.00,1037.00,1037.25,1546,1016,2562.00
03/26/2004,10:50,1037.25,1037.50,1037.00,1037.50,353,117,470.00
03/26/2004,10:51,1037.25,1037.50,1037.00,1037.25,100,400,500.00
03/26/2004,10:52,1037.25,1037.50,1037.00,1037.00,363,93,456.00
03/26/2004,10:53,1037.00,1037.25,1036.75,1036.75,238,408,646.00
03/26/2004,10:54,1037.00,1037.25,1036.75,1037.25,165,333,498.00
03/26/2004,10:55,1037.00,1037.25,1037.00,1037.25,432,64,496.00
03/26/2004,10:56,1037.00,1037.25,1036.75,1036.75,47,665,712.00
03/26/2004,10:57,1036.75,1036.75,1036.50,1036.50,44,1550,1594.00
03/26/2004,10:58,1036.50,1037.50,1036.50,1037.50,1001,428,1429.00
03/26/2004,10:59,1037.50,1037.75,1037.25,1037.25,530,387,917.00
03/26/2004,11:00,1037.25,1037.50,1036.75,1037.00,44,1067,1111.00
03/26/2004,11:01,1037.00,1037.25,1036.75,1037.00,413,174,587.00
03/26/2004,11:02,1037.00,1037.50,1036.75,1037.25,432,115,547.00
03/26/2004,11:03,1037.25,1037.25,1037.00,1037.25,212,36,248.00
03/26/2004,11:04,1037.25,1037.75,1037.00,1037.50,530,88,618.00
03/26/2004,11:05,1037.50,1037.75,1037.25,1037.50,36,626,662.00
03/26/2004,11:06,1037.25,1037.50,1037.00,1037.00,92,466,558.00
03/26/2004,11:07,1037.00,1037.25,1037.00,1037.25,69,56,125.00
03/26/2004,11:08,1037.25,1037.50,1037.00,1037.50,108,22,130.00
03/26/2004,11:09,1037.50,1037.50,1036.75,1037.00,600,630,1230.00
03/26/2004,11:10,1036.75,1037.25,1036.75,1037.00,177,86,263.00
03/26/2004,11:11,1036.75,1037.25,1036.75,1037.00,204,286,490.00
03/26/2004,11:12,1036.75,1037.00,1036.25,1036.50,1090,2767,3857.00
03/26/2004,11:13,1036.75,1037.25,1036.75,1037.00,1043,216,1259.00
03/26/2004,11:14,1036.75,1037.00,1036.75,1036.75,14,562,576.00
03/26/2004,11:15,1037.00,1037.00,1036.75,1036.75,9,402,411.00
03/26/2004,11:16,1037.00,1037.00,1036.50,1036.75,393,549,942.00
03/26/2004,11:17,1036.75,1037.00,1036.75,1037.00,457,92,549.00
03/26/2004,11:18,1036.75,1037.50,1036.75,1037.25,1001,98,1099.00
03/26/2004,11:19,1037.25,1037.50,1036.75,1037.00,190,217,407.00
03/26/2004,11:20,1037.00,1037.00,1036.75,1037.00,242,11,253.00
03/26/2004,11:21,1037.00,1037.00,1036.25,1036.50,210,1317,1527.00
03/26/2004,11:22,1036.50,1036.75,1036.50,1036.50,25,104,129.00
03/26/2004,11:23,1036.75,1036.75,1036.50,1036.50,89,868,957.00
03/26/2004,11:24,1036.50,1036.75,1036.00,1036.00,127,998,1125.00
03/26/2004,11:25,1036.00,1036.50,1036.00,1036.25,375,255,630.00
03/26/2004,11:26,1036.25,1036.25,1036.00,1036.00,327,32,359.00
03/26/2004,11:27,1036.25,1036.50,1036.00,1036.00,103,440,543.00
03/26/2004,11:28,1036.00,1036.25,1035.50,1035.75,463,1429,1892.00
03/26/2004,11:29,1035.75,1036.00,1035.50,1036.00,957,31,988.00
03/26/2004,11:30,1035.75,1036.25,1035.75,1036.25,559,280,839.00
03/26/2004,11:31,1036.00,1036.25,1035.75,1036.00,250,390,640.00
03/26/2004,11:32,1036.00,1036.25,1035.75,1036.25,119,8,127.00
03/26/2004,11:33,1036.00,1036.25,1036.00,1036.25,74,63,137.00
03/26/2004,11:34,1036.25,1036.50,1036.00,1036.50,391,60,451.00
03/26/2004,11:35,1036.25,1036.50,1036.00,1036.00,6,238,244.00
03/26/2004,11:36,1036.00,1036.25,1035.75,1036.00,44,250,294.00
03/26/2004,11:37,1036.00,1036.00,1036.00,1036.00,32,0,32.00
03/26/2004,11:38,1035.75,1036.00,1035.75,1036.00,16,9,25.00
03/26/2004,11:39,1035.75,1036.25,1035.75,1036.25,229,7,236.00
03/26/2004,11:40,1036.25,1036.50,1036.25,1036.50,231,10,241.00
03/26/2004,11:41,1036.25,1036.50,1036.00,1036.25,20,518,538.00
03/26/2004,11:42,1036.25,1036.25,1036.00,1036.25,193,51,244.00
03/26/2004,11:43,1036.25,1036.50,1036.25,1036.50,227,18,245.00
03/26/2004,11:44,1036.25,1036.75,1036.25,1036.75,524,6,530.00
03/26/2004,11:45,1036.75,1036.75,1036.50,1036.50,137,309,446.00
03/26/2004,11:46,1036.50,1036.75,1036.25,1036.50,51,22,73.00
03/26/2004,11:47,1036.25,1036.75,1036.25,1036.50,156,240,396.00
03/26/2004,11:48,1036.50,1036.50,1035.75,1035.75,97,719,816.00
03/26/2004,11:49,1035.75,1036.25,1035.75,1036.25,340,98,438.00
03/26/2004,11:50,1036.00,1036.25,1035.75,1035.75,11,380,391.00
03/26/2004,11:51,1035.75,1036.00,1035.50,1035.50,8,425,433.00
03/26/2004,11:52,1035.50,1035.75,1035.50,1035.75,185,476,661.00
03/26/2004,11:53,1035.50,1035.75,1035.50,1035.50,218,20,238.00
03/26/2004,11:54,1035.75,1035.75,1035.50,1035.75,46,194,240.00
03/26/2004,11:55,1035.50,1035.75,1035.25,1035.25,22,681,703.00
03/26/2004,11:56,1035.50,1035.50,1035.25,1035.50,223,63,286.00
03/26/2004,11:57,1035.50,1035.75,1035.50,1035.75,34,17,51.00
03/26/2004,11:58,1035.75,1035.75,1035.50,1035.75,31,6,37.00
03/26/2004,11:59,1035.75,1036.25,1035.50,1036.25,744,11,755.00
03/26/2004,12:00,1036.25,1036.25,1036.00,1036.25,494,74,568.00
03/26/2004,12:01,1036.25,1036.50,1036.25,1036.50,291,44,335.00
03/26/2004,12:02,1036.50,1036.75,1036.25,1036.75,471,45,516.00
03/26/2004,12:03,1036.75,1036.75,1036.50,1036.75,161,350,511.00
03/26/2004,12:04,1036.50,1036.75,1036.25,1036.50,18,159,177.00
03/26/2004,12:05,1036.50,1036.50,1036.25,1036.25,21,222,243.00
03/26/2004,12:06,1036.50,1036.50,1036.00,1036.00,13,44,57.00
03/26/2004,12:07,1036.00,1036.50,1036.00,1036.50,210,13,223.00
03/26/2004,12:08,1036.50,1036.50,1036.25,1036.25,49,29,78.00
03/26/2004,12:09,1036.50,1036.50,1036.25,1036.50,147,67,214.00
03/26/2004,12:10,1036.50,1036.50,1036.00,1036.25,59,188,247.00
03/26/2004,12:11,1036.25,1036.25,1036.00,1036.25,86,1,87.00
03/26/2004,12:12,1036.00,1036.25,1036.00,1036.25,192,37,229.00
03/26/2004,12:13,1036.00,1036.75,1036.00,1036.75,395,27,422.00
03/26/2004,12:14,1036.50,1036.75,1036.25,1036.50,19,100,119.00
03/26/2004,12:15,1036.50,1037.25,1036.50,1037.25,1179,55,1234.00
03/26/2004,12:16,1037.25,1037.50,1037.00,1037.50,683,84,767.00
03/26/2004,12:17,1037.50,1037.50,1037.25,1037.25,55,313,368.00
03/26/2004,12:18,1037.25,1037.25,1037.00,1037.00,24,406,430.00
03/26/2004,12:19,1037.00,1037.25,1036.75,1037.00,15,226,241.00
03/26/2004,12:20,1037.00,1037.25,1036.50,1036.75,594,750,1344.00
03/26/2004,12:21,1036.75,1036.75,1036.50,1036.75,133,63,196.00
03/26/2004,12:22,1036.75,1037.00,1036.75,1036.75,16,173,189.00
03/26/2004,12:23,1036.75,1037.00,1036.75,1036.75,40,52,92.00
03/26/2004,12:24,1037.00,1037.00,1036.75,1036.75,41,2,43.00
03/26/2004,12:25,1037.00,1037.00,1036.75,1036.75,8,41,49.00
03/26/2004,12:26,1036.75,1037.00,1036.75,1037.00,106,39,145.00
03/26/2004,12:27,1036.75,1037.00,1036.75,1037.00,287,34,321.00
03/26/2004,12:28,1037.00,1037.25,1036.75,1037.00,68,123,191.00
03/26/2004,12:29,1036.75,1037.00,1036.75,1036.75,88,11,99.00
03/26/2004,12:30,1036.75,1037.00,1036.50,1036.75,45,388,433.00
03/26/2004,12:31,1036.75,1037.00,1036.75,1036.75,246,16,262.00
03/26/2004,12:32,1036.75,1036.75,1036.00,1036.00,9,1176,1185.00
03/26/2004,12:33,1036.00,1036.25,1035.75,1035.75,245,1003,1248.00
03/26/2004,12:34,1035.75,1036.25,1035.75,1036.00,146,603,749.00
03/26/2004,12:35,1036.25,1036.50,1036.00,1036.25,274,16,290.00
03/26/2004,12:36,1036.50,1036.50,1036.25,1036.25,90,20,110.00
03/26/2004,12:37,1036.50,1036.50,1035.75,1035.75,205,503,708.00
03/26/2004,12:38,1035.75,1036.00,1035.75,1036.00,26,47,73.00
03/26/2004,12:39,1036.00,1036.25,1035.75,1036.25,483,9,492.00
03/26/2004,12:40,1036.25,1036.50,1036.25,1036.50,20,12,32.00
03/26/2004,12:41,1036.50,1036.50,1036.25,1036.50,404,122,526.00
03/26/2004,12:42,1036.25,1036.50,1036.25,1036.25,10,635,645.00
03/26/2004,12:43,1036.25,1036.25,1035.50,1035.75,161,1450,1611.00
03/26/2004,12:44,1035.75,1036.00,1035.25,1035.75,558,1137,1695.00
03/26/2004,12:45,1035.75,1036.00,1035.75,1036.00,180,34,214.00
03/26/2004,12:46,1035.75,1036.00,1035.25,1035.75,436,1397,1833.00
03/26/2004,12:47,1036.00,1036.00,1035.50,1036.00,400,181,581.00
03/26/2004,12:48,1035.75,1036.00,1035.75,1035.75,138,65,203.00
03/26/2004,12:49,1035.75,1036.25,1035.50,1036.25,319,212,531.00
03/26/2004,12:50,1036.25,1036.25,1035.75,1036.00,123,243,366.00
03/26/2004,12:51,1036.00,1036.25,1035.75,1036.00,207,165,372.00
03/26/2004,12:52,1036.00,1036.25,1036.00,1036.00,20,6,26.00
03/26/2004,12:53,1036.25,1036.50,1035.75,1035.75,505,220,725.00
03/26/2004,12:54,1036.00,1036.25,1036.00,1036.25,48,59,107.00
03/26/2004,12:55,1036.25,1036.25,1035.75,1035.75,2,149,151.00
03/26/2004,12:56,1036.00,1036.25,1034.75,1035.00,432,3276,3708.00
03/26/2004,12:57,1035.25,1035.25,1034.75,1035.00,590,1091,1681.00
03/26/2004,12:58,1035.25,1035.25,1035.00,1035.25,538,44,582.00
03/26/2004,12:59,1035.25,1035.50,1035.00,1035.25,255,167,422.00
03/26/2004,13:00,1035.25,1035.25,1034.50,1035.00,560,1285,1845.00
03/26/2004,13:01,1035.00,1035.75,1035.00,1035.50,1511,481,1992.00
03/26/2004,13:02,1035.25,1035.50,1035.00,1035.50,242,300,542.00
03/26/2004,13:03,1035.50,1036.00,1035.25,1035.75,448,82,530.00
03/26/2004,13:04,1036.00,1036.00,1035.75,1035.75,43,42,85.00
03/26/2004,13:05,1035.75,1036.25,1035.75,1036.25,833,142,975.00
03/26/2004,13:06,1036.25,1036.25,1035.75,1036.00,440,346,786.00
03/26/2004,13:07,1036.00,1036.25,1035.75,1036.25,555,78,633.00
03/26/2004,13:08,1036.25,1036.25,1035.75,1036.00,26,419,445.00
03/26/2004,13:09,1036.00,1036.25,1035.75,1035.75,222,389,611.00
03/26/2004,13:10,1035.75,1036.00,1035.50,1035.50,2,92,94.00
03/26/2004,13:11,1035.50,1036.00,1035.50,1036.00,243,131,374.00
03/26/2004,13:12,1036.00,1036.50,1035.75,1036.25,716,502,1218.00
03/26/2004,13:13,1036.25,1036.75,1036.00,1036.25,640,964,1604.00
03/26/2004,13:14,1036.25,1036.50,1036.00,1036.50,127,218,345.00
03/26/2004,13:15,1036.50,1036.50,1036.25,1036.50,6,7,13.00
03/26/2004,13:16,1036.50,1036.75,1036.25,1036.25,371,202,573.00
03/26/2004,13:17,1036.25,1036.50,1036.25,1036.25,132,83,215.00
03/26/2004,13:18,1036.25,1036.50,1036.00,1036.25,34,306,340.00
03/26/2004,13:19,1036.25,1036.50,1036.00,1036.50,407,4,411.00
03/26/2004,13:20,1036.25,1036.75,1036.25,1036.75,39,165,204.00
03/26/2004,13:21,1036.50,1037.00,1036.25,1037.00,581,134,715.00
03/26/2004,13:22,1037.00,1037.00,1036.75,1037.00,595,34,629.00
03/26/2004,13:23,1037.00,1037.00,1036.50,1036.50,28,277,305.00
03/26/2004,13:24,1036.50,1036.75,1036.50,1036.50,8,677,685.00
03/26/2004,13:25,1036.50,1036.75,1036.25,1036.25,152,352,504.00
03/26/2004,13:26,1036.25,1036.50,1036.25,1036.50,22,78,100.00
03/26/2004,13:27,1036.25,1036.75,1036.25,1036.50,350,275,625.00
03/26/2004,13:28,1036.50,1036.75,1036.25,1036.50,39,356,395.00
03/26/2004,13:29,1036.50,1036.50,1036.00,1036.25,215,464,679.00
03/26/2004,13:30,1036.25,1036.75,1036.25,1036.50,135,250,385.00
03/26/2004,13:31,1036.50,1036.75,1036.25,1036.50,174,120,294.00
03/26/2004,13:32,1036.50,1036.75,1036.25,1036.50,68,14,82.00
03/26/2004,13:33,1036.25,1036.50,1036.25,1036.25,93,18,111.00
03/26/2004,13:34,1036.50,1036.75,1036.25,1036.50,206,108,314.00
03/26/2004,13:35,1036.75,1036.75,1036.25,1036.75,237,203,440.00
03/26/2004,13:36,1036.75,1037.00,1036.50,1036.75,160,85,245.00
03/26/2004,13:37,1036.75,1037.00,1036.75,1036.75,143,209,352.00
03/26/2004,13:38,1037.00,1037.25,1036.75,1037.00,682,317,999.00
03/26/2004,13:39,1037.00,1037.00,1036.50,1037.00,235,572,807.00
03/26/2004,13:40,1036.75,1037.00,1036.75,1036.75,36,445,481.00
03/26/2004,13:41,1036.50,1036.75,1036.50,1036.50,50,94,144.00
03/26/2004,13:42,1036.50,1036.75,1036.25,1036.25,236,317,553.00
03/26/2004,13:43,1036.25,1037.25,1036.25,1037.00,598,138,736.00
03/26/2004,13:44,1037.00,1037.00,1036.50,1036.75,280,340,620.00
03/26/2004,13:45,1036.75,1037.00,1036.75,1036.75,221,171,392.00
03/26/2004,13:46,1036.75,1037.25,1036.75,1037.00,412,101,513.00
03/26/2004,13:47,1036.75,1037.00,1036.75,1037.00,82,46,128.00
03/26/2004,13:48,1036.75,1037.25,1036.75,1037.00,318,14,332.00
03/26/2004,13:49,1037.00,1037.25,1037.00,1037.25,86,32,118.00
03/26/2004,13:50,1037.25,1037.25,1037.00,1037.00,99,16,115.00
03/26/2004,13:51,1037.00,1038.00,1037.00,1038.00,2394,420,2814.00
03/26/2004,13:52,1037.75,1038.25,1037.75,1038.25,1339,534,1873.00
03/26/2004,13:53,1038.25,1038.25,1037.50,1037.50,336,1273,1609.00
03/26/2004,13:54,1037.75,1037.75,1037.50,1037.75,79,54,133.00
03/26/2004,13:55,1037.50,1037.75,1037.50,1037.75,138,21,159.00
03/26/2004,13:56,1037.75,1038.00,1037.50,1037.50,592,576,1168.00
03/26/2004,13:57,1037.75,1037.75,1037.25,1037.25,239,1009,1248.00
03/26/2004,13:58,1037.25,1037.50,1037.00,1037.00,531,1609,2140.00
03/26/2004,13:59,1037.00,1037.50,1037.00,1037.50,612,24,636.00
03/26/2004,14:00,1037.50,1037.50,1037.00,1037.25,416,428,844.00
03/26/2004,14:01,1037.25,1037.50,1037.00,1037.25,183,179,362.00
03/26/2004,14:02,1037.25,1037.50,1037.00,1037.50,452,13,465.00
03/26/2004,14:03,1037.50,1037.75,1037.25,1037.50,589,93,682.00
03/26/2004,14:04,1037.75,1037.75,1037.25,1037.50,61,408,469.00
03/26/2004,14:05,1037.25,1037.50,1037.25,1037.50,43,180,223.00
03/26/2004,14:06,1037.50,1037.75,1037.25,1037.50,272,38,310.00
03/26/2004,14:07,1037.50,1038.25,1037.50,1037.75,1476,503,1979.00
03/26/2004,14:08,1037.75,1038.00,1037.50,1037.75,753,634,1387.00
03/26/2004,14:09,1037.50,1038.00,1037.50,1037.75,447,26,473.00
03/26/2004,14:10,1037.75,1038.50,1037.75,1038.25,2171,964,3135.00
03/26/2004,14:11,1038.50,1038.50,1038.00,1038.25,482,431,913.00
03/26/2004,14:12,1038.25,1038.50,1038.25,1038.25,164,73,237.00
03/26/2004,14:13,1038.25,1038.50,1038.25,1038.25,69,108,177.00
03/26/2004,14:14,1038.50,1038.75,1038.25,1038.50,1383,708,2091.00
03/26/2004,14:15,1038.50,1038.75,1038.00,1038.25,1171,746,1917.00
03/26/2004,14:16,1038.50,1039.25,1038.50,1038.75,2355,400,2755.00
03/26/2004,14:17,1038.75,1039.25,1038.75,1039.25,1621,740,2361.00
03/26/2004,14:18,1039.25,1039.25,1038.50,1038.50,206,1120,1326.00
03/26/2004,14:19,1038.50,1038.75,1038.00,1038.00,95,1595,1690.00
03/26/2004,14:20,1038.00,1038.25,1037.75,1038.00,294,1221,1515.00
03/26/2004,14:21,1037.75,1038.25,1037.50,1038.00,857,1651,2508.00
03/26/2004,14:22,1038.25,1038.25,1037.75,1037.75,127,497,624.00
03/26/2004,14:23,1037.75,1037.75,1037.25,1037.25,257,1565,1822.00
03/26/2004,14:24,1037.50,1037.50,1036.75,1036.75,457,1437,1894.00
03/26/2004,14:25,1036.75,1037.50,1036.75,1037.50,1035,60,1095.00
03/26/2004,14:26,1037.25,1037.50,1037.00,1037.25,169,896,1065.00
03/26/2004,14:27,1037.25,1037.25,1037.00,1037.00,1052,611,1663.00
03/26/2004,14:28,1036.75,1037.75,1036.75,1037.50,1574,692,2266.00
03/26/2004,14:29,1037.50,1037.75,1036.75,1037.00,264,729,993.00
03/26/2004,14:30,1036.75,1036.75,1036.25,1036.25,50,2010,2060.00
03/26/2004,14:31,1036.25,1037.00,1036.00,1037.00,1670,764,2434.00
03/26/2004,14:32,1037.00,1037.00,1036.00,1036.00,290,1082,1372.00
03/26/2004,14:33,1036.25,1036.50,1035.75,1036.00,617,1262,1879.00
03/26/2004,14:34,1036.00,1036.50,1036.00,1036.25,1047,298,1345.00
03/26/2004,14:35,1036.00,1036.25,1035.75,1036.00,357,843,1200.00
03/26/2004,14:36,1036.25,1036.25,1035.50,1035.75,410,1335,1745.00
03/26/2004,14:37,1035.75,1035.75,1035.00,1035.75,906,2872,3778.00
03/26/2004,14:38,1035.75,1035.75,1035.00,1035.00,172,1037,1209.00
03/26/2004,14:39,1035.00,1035.50,1034.50,1035.50,1461,2256,3717.00
03/26/2004,14:40,1035.50,1035.75,1035.25,1035.50,811,487,1298.00
03/26/2004,14:41,1035.50,1035.75,1034.50,1034.75,478,2763,3241.00
03/26/2004,14:42,1034.75,1035.50,1034.50,1034.75,1993,1313,3306.00
03/26/2004,14:43,1035.00,1035.00,1034.50,1034.50,344,698,1042.00
03/26/2004,14:44,1034.50,1034.75,1033.50,1033.50,1293,4313,5606.00
03/26/2004,14:45,1033.50,1034.25,1033.50,1034.00,1786,996,2782.00
03/26/2004,14:46,1034.00,1034.25,1033.50,1034.25,948,1523,2471.00
03/26/2004,14:47,1034.25,1034.25,1033.75,1033.75,763,586,1349.00
03/26/2004,14:48,1033.75,1034.25,1033.75,1034.00,394,171,565.00
03/26/2004,14:49,1034.00,1034.00,1033.75,1033.75,413,564,977.00
03/26/2004,14:50,1033.75,1034.50,1033.75,1034.50,2360,585,2945.00
03/26/2004,14:51,1034.50,1034.50,1034.00,1034.25,245,1078,1323.00
03/26/2004,14:52,1034.00,1034.25,1034.00,1034.25,459,140,599.00
03/26/2004,14:53,1034.25,1034.25,1034.00,1034.00,119,106,225.00
03/26/2004,14:54,1034.25,1034.25,1033.50,1033.50,168,1340,1508.00
03/26/2004,14:55,1033.50,1033.75,1033.00,1033.25,1791,3463,5254.00
03/26/2004,14:56,1033.00,1033.25,1032.50,1032.75,1091,3355,4446.00
03/26/2004,14:57,1032.75,1033.00,1032.25,1032.75,1273,1693,2966.00
03/26/2004,14:58,1032.75,1032.75,1032.25,1032.75,930,1683,2613.00
03/26/2004,14:59,1032.50,1033.00,1032.50,1032.75,877,1324,2201.00
03/26/2004,15:00,1032.75,1033.25,1032.50,1033.00,1962,1230,3192.00
03/26/2004,15:01,1033.25,1033.25,1032.50,1033.00,2400,1722,4122.00
03/26/2004,15:02,1033.00,1033.25,1032.75,1033.25,2201,387,2588.00
03/26/2004,15:03,1033.25,1033.25,1031.75,1032.25,865,3818,4683.00
03/26/2004,15:04,1032.25,1032.50,1032.00,1032.00,1020,715,1735.00
03/26/2004,15:05,1032.00,1032.25,1031.75,1032.00,348,477,825.00
03/26/2004,15:06,1032.00,1032.25,1031.75,1032.00,798,537,1335.00
03/26/2004,15:07,1032.00,1032.00,1031.25,1031.25,1144,2945,4089.00
03/26/2004,15:08,1031.50,1032.00,1031.50,1031.50,1271,1108,2379.00
03/26/2004,15:09,1031.25,1031.50,1031.00,1031.25,480,1433,1913.00
03/26/2004,15:10,1031.25,1031.75,1031.25,1031.75,1658,19,1677.00
03/26/2004,15:11,1031.75,1031.75,1031.00,1031.25,975,1906,2881.00
03/26/2004,15:12,1031.25,1031.25,1030.50,1031.25,1538,1683,3221.00
03/26/2004,15:13,1031.25,1031.75,1031.00,1031.50,1239,1809,3048.00
03/26/2004,15:14,1031.50,1031.75,1031.25,1031.50,169,710,879.00
03/26/2004,15:15,1031.25,1031.75,1030.75,1031.50,2676,2395,5071.00
03/26/2004,15:16,1031.50,1031.75,1031.50,1031.75,10,34,44.00
03/28/2004,17:31,1031.25,1032.75,1031.25,1031.75,52,95,147.00
03/28/2004,17:32,1031.50,1032.00,1031.50,1031.75,71,29,100.00
03/28/2004,17:33,1032.00,1032.75,1032.00,1032.50,46,35,81.00
03/28/2004,17:34,1032.75,1032.75,1032.50,1032.50,1,26,27.00
03/28/2004,17:35,1032.50,1032.75,1032.50,1032.75,11,36,47.00
03/28/2004,17:36,1032.75,1033.00,1032.75,1033.00,38,0,38.00
03/28/2004,17:37,1033.00,1033.00,1032.75,1032.75,7,1,8.00
03/28/2004,17:38,1033.00,1033.00,1032.75,1033.00,18,2,20.00
03/28/2004,17:39,1033.00,1033.25,1033.00,1033.00,6,4,10.00
03/28/2004,17:40,1033.00,1033.25,1033.00,1033.25,2,22,24.00
03/28/2004,17:41,1033.00,1033.25,1033.00,1033.25,1,1,2.00
03/28/2004,17:43,1033.00,1033.00,1033.00,1033.00,0,8,8.00
03/28/2004,17:44,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/28/2004,17:45,1033.00,1033.00,1032.75,1032.75,0,100,100.00
03/28/2004,17:46,1032.50,1032.75,1032.50,1032.50,2,2,4.00
03/28/2004,17:47,1032.75,1033.00,1032.75,1033.00,63,0,63.00
03/28/2004,17:48,1032.75,1032.75,1032.75,1032.75,0,29,29.00
03/28/2004,17:49,1033.00,1033.00,1032.75,1032.75,1,16,17.00
03/28/2004,17:51,1033.00,1033.00,1033.00,1033.00,6,0,6.00
03/28/2004,17:52,1033.00,1033.00,1033.00,1033.00,27,0,27.00
03/28/2004,17:53,1033.00,1033.00,1032.75,1032.75,1,30,31.00
03/28/2004,17:54,1032.75,1032.75,1032.50,1032.50,0,7,7.00
03/28/2004,17:55,1032.75,1032.75,1032.75,1032.75,10,0,10.00
03/28/2004,17:56,1032.75,1032.75,1032.50,1032.50,2,5,7.00
03/28/2004,17:57,1032.50,1032.50,1032.50,1032.50,0,11,11.00
03/28/2004,17:59,1032.50,1032.75,1032.50,1032.75,12,1,13.00
03/28/2004,18:00,1032.75,1033.00,1032.75,1033.00,2,0,2.00
03/28/2004,18:02,1032.75,1032.75,1032.75,1032.75,0,8,8.00
03/28/2004,18:04,1032.50,1032.75,1032.50,1032.75,2,5,7.00
03/28/2004,18:05,1033.00,1033.00,1032.50,1032.50,4,2,6.00
03/28/2004,18:06,1032.75,1032.75,1032.75,1032.75,10,0,10.00
03/28/2004,18:09,1032.50,1032.75,1032.50,1032.75,9,2,11.00
03/28/2004,18:10,1032.75,1033.00,1032.75,1033.00,17,0,17.00
03/28/2004,18:12,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/28/2004,18:13,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/28/2004,18:14,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/28/2004,18:23,1033.25,1033.25,1033.25,1033.25,83,0,83.00
03/28/2004,18:24,1033.50,1033.50,1033.50,1033.50,8,0,8.00
03/28/2004,18:25,1033.50,1033.50,1033.50,1033.50,2,0,2.00
03/28/2004,18:26,1033.25,1033.25,1033.25,1033.25,0,4,4.00
03/28/2004,18:27,1033.50,1033.50,1033.25,1033.25,1,1,2.00
03/28/2004,18:28,1033.50,1033.50,1033.50,1033.50,20,0,20.00
03/28/2004,18:29,1033.50,1033.50,1033.50,1033.50,10,0,10.00
03/28/2004,18:30,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/28/2004,18:31,1033.75,1033.75,1033.75,1033.75,30,0,30.00
03/28/2004,18:32,1033.75,1033.75,1033.75,1033.75,16,0,16.00
03/28/2004,18:33,1033.75,1034.75,1033.75,1034.25,301,5,306.00
03/28/2004,18:34,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/28/2004,18:35,1034.25,1034.50,1034.25,1034.25,72,60,132.00
03/28/2004,18:36,1034.00,1034.25,1034.00,1034.25,1,31,32.00
03/28/2004,18:37,1034.00,1034.25,1034.00,1034.25,45,13,58.00
03/28/2004,18:38,1034.25,1034.25,1034.25,1034.25,93,0,93.00
03/28/2004,18:42,1034.25,1034.25,1034.25,1034.25,4,0,4.00
03/28/2004,18:44,1034.25,1034.25,1034.25,1034.25,6,0,6.00
03/28/2004,18:46,1034.25,1034.25,1034.25,1034.25,53,0,53.00
03/28/2004,18:47,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/28/2004,18:48,1034.50,1034.50,1034.25,1034.25,20,28,48.00
03/28/2004,18:49,1034.25,1034.25,1034.25,1034.25,0,20,20.00
03/28/2004,18:50,1034.00,1034.25,1034.00,1034.25,2,1,3.00
03/28/2004,18:51,1034.25,1034.50,1034.25,1034.50,3,0,3.00
03/28/2004,18:52,1034.25,1034.50,1034.25,1034.50,77,12,89.00
03/28/2004,18:53,1034.25,1034.25,1034.25,1034.25,0,49,49.00
03/28/2004,18:54,1034.25,1034.25,1034.25,1034.25,0,26,26.00
03/28/2004,18:55,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/28/2004,18:56,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/28/2004,18:57,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/28/2004,18:58,1034.00,1034.00,1034.00,1034.00,0,4,4.00
03/28/2004,19:00,1034.00,1034.00,1034.00,1034.00,0,16,16.00
03/28/2004,19:02,1034.00,1034.00,1034.00,1034.00,0,4,4.00
03/28/2004,19:04,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/28/2004,19:05,1034.25,1034.25,1034.25,1034.25,20,0,20.00
03/28/2004,19:06,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/28/2004,19:09,1034.25,1034.25,1034.00,1034.00,1,6,7.00
03/28/2004,19:10,1034.00,1034.00,1034.00,1034.00,0,23,23.00
03/28/2004,19:11,1034.00,1034.00,1034.00,1034.00,0,6,6.00
03/28/2004,19:12,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/28/2004,19:13,1034.00,1034.00,1034.00,1034.00,0,2,2.00
03/28/2004,19:14,1034.00,1034.00,1034.00,1034.00,0,3,3.00
03/28/2004,19:15,1034.25,1034.25,1034.25,1034.25,72,0,72.00
03/28/2004,19:16,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/28/2004,19:17,1034.25,1034.25,1034.25,1034.25,50,0,50.00
03/28/2004,19:19,1034.50,1035.00,1034.50,1034.75,103,1,104.00
03/28/2004,19:20,1034.75,1035.00,1034.75,1034.75,2,15,17.00
03/28/2004,19:21,1034.50,1034.50,1034.50,1034.50,0,51,51.00
03/28/2004,19:23,1034.75,1034.75,1034.75,1034.75,7,0,7.00
03/28/2004,19:24,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/28/2004,19:25,1034.50,1034.50,1034.50,1034.50,0,4,4.00
03/28/2004,19:28,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/28/2004,19:29,1034.50,1034.50,1034.50,1034.50,0,3,3.00
03/28/2004,19:30,1034.50,1034.50,1034.50,1034.50,0,10,10.00
03/28/2004,19:31,1034.50,1034.50,1034.25,1034.50,4,8,12.00
03/28/2004,19:33,1034.50,1034.50,1034.50,1034.50,6,0,6.00
03/28/2004,19:34,1034.50,1034.50,1034.50,1034.50,10,0,10.00
03/28/2004,19:35,1034.75,1034.75,1034.50,1034.50,2,1,3.00
03/28/2004,19:36,1034.50,1034.50,1034.50,1034.50,0,16,16.00
03/28/2004,19:37,1034.50,1034.75,1034.50,1034.75,2,2,4.00
03/28/2004,19:38,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,19:39,1034.50,1034.50,1034.50,1034.50,0,3,3.00
03/28/2004,19:40,1034.50,1034.50,1034.50,1034.50,0,12,12.00
03/28/2004,19:41,1034.25,1034.25,1034.25,1034.25,0,13,13.00
03/28/2004,19:42,1034.25,1034.25,1034.25,1034.25,0,4,4.00
03/28/2004,19:43,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/28/2004,19:46,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/28/2004,19:47,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/28/2004,19:48,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/28/2004,19:49,1034.50,1034.50,1034.50,1034.50,13,0,13.00
03/28/2004,19:50,1034.75,1034.75,1034.50,1034.50,1,1,2.00
03/28/2004,19:51,1034.50,1034.50,1034.50,1034.50,0,1,1.00
03/28/2004,19:53,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/28/2004,19:57,1034.75,1034.75,1034.50,1034.50,5,1,6.00
03/28/2004,20:00,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/28/2004,20:02,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/28/2004,20:04,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/28/2004,20:05,1034.50,1034.50,1034.50,1034.50,0,6,6.00
03/28/2004,20:07,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/28/2004,20:08,1034.50,1034.50,1034.50,1034.50,0,1,1.00
03/28/2004,20:11,1034.50,1034.75,1034.50,1034.50,1,3,4.00
03/28/2004,20:13,1034.50,1034.50,1034.50,1034.50,0,6,6.00
03/28/2004,20:14,1034.75,1034.75,1034.75,1034.75,45,0,45.00
03/28/2004,20:19,1034.50,1034.50,1034.25,1034.25,0,20,20.00
03/28/2004,20:20,1034.25,1034.25,1034.25,1034.25,0,10,10.00
03/28/2004,20:21,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,20:22,1034.50,1034.50,1034.50,1034.50,5,0,5.00
03/28/2004,20:24,1034.50,1034.50,1034.50,1034.50,5,0,5.00
03/28/2004,20:26,1034.75,1034.75,1034.25,1034.25,2,1,3.00
03/28/2004,20:28,1034.75,1034.75,1034.75,1034.75,6,0,6.00
03/28/2004,20:30,1034.50,1034.75,1034.50,1034.50,6,2,8.00
03/28/2004,20:31,1034.50,1034.50,1034.25,1034.25,0,2,2.00
03/28/2004,20:32,1034.75,1034.75,1034.50,1034.50,5,1,6.00
03/28/2004,20:38,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,20:41,1034.75,1034.75,1034.75,1034.75,3,0,3.00
03/28/2004,20:45,1034.75,1034.75,1034.75,1034.75,5,0,5.00
03/28/2004,20:46,1034.75,1034.75,1034.50,1034.50,6,6,12.00
03/28/2004,20:48,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/28/2004,20:54,1034.75,1034.75,1034.50,1034.50,1,1,2.00
03/28/2004,20:58,1034.75,1034.75,1034.75,1034.75,8,0,8.00
03/28/2004,21:02,1034.75,1034.75,1034.75,1034.75,2,0,2.00
03/28/2004,21:03,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/28/2004,21:07,1034.50,1034.50,1034.50,1034.50,0,1,1.00
03/28/2004,21:10,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/28/2004,21:11,1034.50,1034.50,1034.50,1034.50,0,73,73.00
03/28/2004,21:13,1034.50,1034.50,1034.50,1034.50,0,12,12.00
03/28/2004,21:15,1034.50,1034.50,1034.50,1034.50,0,3,3.00
03/28/2004,21:19,1034.50,1034.50,1034.50,1034.50,0,3,3.00
03/28/2004,21:20,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/28/2004,21:21,1034.50,1034.50,1034.50,1034.50,7,0,7.00
03/28/2004,21:22,1034.75,1034.75,1034.75,1034.75,2,0,2.00
03/28/2004,21:24,1034.75,1034.75,1034.75,1034.75,2,0,2.00
03/28/2004,21:26,1034.50,1034.50,1034.50,1034.50,0,4,4.00
03/28/2004,21:27,1034.50,1034.75,1034.50,1034.75,2,1,3.00
03/28/2004,21:28,1034.50,1034.50,1034.25,1034.25,0,2,2.00
03/28/2004,21:30,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,21:32,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/28/2004,21:35,1034.25,1034.25,1034.25,1034.25,0,6,6.00
03/28/2004,21:36,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/28/2004,21:37,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,21:41,1034.50,1034.50,1034.50,1034.50,5,0,5.00
03/28/2004,21:43,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,21:44,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,21:47,1034.25,1034.25,1034.25,1034.25,0,3,3.00
03/28/2004,21:49,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/28/2004,21:51,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/28/2004,21:53,1034.25,1034.50,1034.25,1034.50,2,5,7.00
03/28/2004,21:54,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,21:58,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,21:59,1034.50,1034.75,1034.50,1034.75,8,0,8.00
03/28/2004,22:01,1034.75,1034.75,1034.75,1034.75,2,0,2.00
03/28/2004,22:03,1034.75,1034.75,1034.75,1034.75,4,0,4.00
03/28/2004,22:04,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,22:06,1034.50,1034.50,1034.50,1034.50,0,1,1.00
03/28/2004,22:09,1034.75,1034.75,1034.75,1034.75,5,0,5.00
03/28/2004,22:10,1034.75,1034.75,1034.75,1034.75,2,0,2.00
03/28/2004,22:11,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,22:12,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,22:13,1034.50,1034.75,1034.50,1034.75,1,5,6.00
03/28/2004,22:15,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,22:17,1034.50,1034.75,1034.50,1034.75,5,22,27.00
03/28/2004,22:18,1034.75,1034.75,1034.75,1034.75,20,0,20.00
03/28/2004,22:22,1034.75,1035.00,1034.75,1034.75,8,21,29.00
03/28/2004,22:23,1034.75,1034.75,1034.75,1034.75,0,18,18.00
03/28/2004,22:28,1034.75,1034.75,1034.75,1034.75,0,2,2.00
03/28/2004,22:29,1034.50,1034.50,1034.50,1034.50,0,30,30.00
03/28/2004,22:30,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,22:31,1034.50,1034.50,1034.50,1034.50,0,1,1.00
03/28/2004,22:32,1034.50,1034.50,1034.50,1034.50,0,19,19.00
03/28/2004,22:33,1034.50,1034.50,1034.50,1034.50,0,6,6.00
03/28/2004,22:34,1034.50,1034.50,1034.25,1034.25,0,4,4.00
03/28/2004,22:36,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,22:37,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,22:38,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/28/2004,22:39,1034.25,1034.25,1034.25,1034.25,0,5,5.00
03/28/2004,22:41,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/28/2004,22:44,1034.25,1034.25,1034.25,1034.25,0,5,5.00
03/28/2004,22:45,1034.25,1034.25,1034.25,1034.25,0,5,5.00
03/28/2004,22:46,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,22:51,1034.50,1034.50,1034.50,1034.50,4,0,4.00
03/28/2004,22:52,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,22:53,1034.50,1034.50,1034.50,1034.50,22,0,22.00
03/28/2004,22:57,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,22:58,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/28/2004,23:01,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/28/2004,23:02,1034.50,1034.50,1034.50,1034.50,3,0,3.00
03/28/2004,23:03,1034.50,1034.50,1034.50,1034.50,2,0,2.00
03/28/2004,23:07,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/28/2004,23:11,1034.75,1034.75,1034.75,1034.75,2,0,2.00
03/28/2004,23:12,1034.75,1034.75,1034.75,1034.75,16,0,16.00
03/28/2004,23:13,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/28/2004,23:14,1034.75,1034.75,1034.75,1034.75,7,0,7.00
03/28/2004,23:15,1034.75,1034.75,1034.75,1034.75,27,0,27.00
03/28/2004,23:18,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,23:20,1034.50,1034.50,1034.50,1034.50,0,14,14.00
03/28/2004,23:28,1034.25,1034.75,1034.25,1034.75,112,1,113.00
03/28/2004,23:29,1035.00,1035.00,1035.00,1035.00,4,0,4.00
03/28/2004,23:30,1034.75,1034.75,1034.75,1034.75,0,20,20.00
03/28/2004,23:31,1034.75,1034.75,1034.75,1034.75,0,86,86.00
03/28/2004,23:33,1034.50,1034.50,1034.50,1034.50,0,1,1.00
03/28/2004,23:35,1034.50,1034.50,1034.50,1034.50,0,5,5.00
03/28/2004,23:36,1034.50,1034.50,1034.25,1034.25,0,6,6.00
03/28/2004,23:39,1034.50,1034.50,1034.50,1034.50,4,0,4.00
03/28/2004,23:44,1034.50,1034.50,1034.50,1034.50,4,0,4.00
03/28/2004,23:48,1034.25,1034.25,1034.25,1034.25,0,127,127.00
03/28/2004,23:49,1034.00,1034.00,1033.75,1033.75,0,136,136.00
03/28/2004,23:50,1034.00,1034.00,1034.00,1034.00,17,0,17.00
03/28/2004,23:51,1033.75,1033.75,1033.75,1033.75,0,1,1.00
03/28/2004,23:52,1033.75,1033.75,1033.75,1033.75,0,6,6.00
03/28/2004,23:53,1034.00,1034.00,1034.00,1034.00,7,0,7.00
03/28/2004,23:54,1034.00,1034.00,1034.00,1034.00,3,0,3.00
03/28/2004,23:59,1033.75,1033.75,1033.75,1033.75,0,2,2.00
03/29/2004,00:01,1033.75,1033.75,1033.75,1033.75,0,2,2.00
03/29/2004,00:03,1034.00,1034.00,1034.00,1034.00,13,0,13.00
03/29/2004,00:05,1034.00,1034.00,1034.00,1034.00,2,0,2.00
03/29/2004,00:09,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/29/2004,00:12,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/29/2004,00:13,1034.25,1034.25,1034.00,1034.00,9,11,20.00
03/29/2004,00:14,1034.25,1034.25,1034.25,1034.25,4,0,4.00
03/29/2004,00:16,1034.50,1034.50,1034.25,1034.25,2,2,4.00
03/29/2004,00:18,1034.50,1034.50,1034.50,1034.50,2,0,2.00
03/29/2004,00:23,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/29/2004,00:28,1034.50,1034.50,1034.50,1034.50,4,0,4.00
03/29/2004,00:29,1034.50,1034.75,1034.50,1034.75,3,0,3.00
03/29/2004,00:31,1034.75,1034.75,1034.50,1034.50,5,3,8.00
03/29/2004,00:32,1034.50,1034.50,1034.50,1034.50,0,12,12.00
03/29/2004,00:33,1034.50,1034.50,1034.50,1034.50,0,1,1.00
03/29/2004,00:37,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/29/2004,00:38,1034.25,1034.25,1034.25,1034.25,0,15,15.00
03/29/2004,00:40,1034.50,1034.50,1034.50,1034.50,3,0,3.00
03/29/2004,00:41,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/29/2004,00:42,1034.50,1034.50,1034.50,1034.50,0,12,12.00
03/29/2004,00:43,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/29/2004,00:45,1034.50,1034.50,1034.50,1034.50,19,0,19.00
03/29/2004,00:46,1034.50,1034.50,1034.50,1034.50,20,0,20.00
03/29/2004,00:47,1034.50,1034.50,1034.50,1034.50,19,0,19.00
03/29/2004,00:48,1034.50,1034.50,1034.25,1034.25,10,2,12.00
03/29/2004,00:49,1034.75,1034.75,1034.50,1034.50,2,1,3.00
03/29/2004,00:52,1034.50,1034.50,1034.50,1034.50,0,1,1.00
03/29/2004,00:53,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/29/2004,00:54,1034.50,1034.75,1034.50,1034.75,2,1,3.00
03/29/2004,00:55,1034.75,1034.75,1034.75,1034.75,13,0,13.00
03/29/2004,00:56,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/29/2004,00:57,1034.75,1034.75,1034.75,1034.75,10,0,10.00
03/29/2004,00:59,1034.50,1034.50,1034.50,1034.50,0,7,7.00
03/29/2004,01:01,1034.75,1035.00,1034.75,1035.00,44,0,44.00
03/29/2004,01:02,1034.75,1035.00,1034.75,1035.00,1,11,12.00
03/29/2004,01:03,1034.75,1035.00,1034.75,1035.00,87,35,122.00
03/29/2004,01:04,1035.25,1035.25,1034.25,1034.25,2,43,45.00
03/29/2004,01:05,1034.50,1034.75,1034.50,1034.50,5,60,65.00
03/29/2004,01:06,1034.50,1034.75,1034.50,1034.50,21,79,100.00
03/29/2004,01:07,1034.50,1034.75,1034.25,1034.25,18,45,63.00
03/29/2004,01:08,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/29/2004,01:09,1034.25,1034.25,1034.00,1034.00,0,43,43.00
03/29/2004,01:10,1033.75,1033.75,1033.75,1033.75,0,10,10.00
03/29/2004,01:11,1033.75,1034.00,1033.75,1034.00,24,33,57.00
03/29/2004,01:12,1034.25,1034.50,1034.25,1034.50,39,0,39.00
03/29/2004,01:13,1034.50,1034.75,1034.50,1034.75,29,0,29.00
03/29/2004,01:14,1034.50,1034.50,1034.50,1034.50,0,12,12.00
03/29/2004,01:15,1034.50,1034.75,1034.50,1034.50,5,37,42.00
03/29/2004,01:16,1034.50,1034.50,1034.00,1034.00,0,14,14.00
03/29/2004,01:17,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/29/2004,01:18,1034.50,1034.50,1034.25,1034.25,1,31,32.00
03/29/2004,01:19,1034.50,1034.50,1034.00,1034.00,2,23,25.00
03/29/2004,01:20,1034.00,1034.00,1034.00,1034.00,0,15,15.00
03/29/2004,01:21,1034.00,1034.00,1034.00,1034.00,0,15,15.00
03/29/2004,01:22,1034.00,1034.00,1034.00,1034.00,0,16,16.00
03/29/2004,01:23,1033.75,1033.75,1033.75,1033.75,0,52,52.00
03/29/2004,01:24,1033.50,1033.75,1033.50,1033.75,5,9,14.00
03/29/2004,01:25,1033.75,1033.75,1033.50,1033.50,5,20,25.00
03/29/2004,01:26,1033.75,1033.75,1033.75,1033.75,25,0,25.00
03/29/2004,01:27,1033.75,1033.75,1033.50,1033.50,24,1,25.00
03/29/2004,01:28,1033.75,1033.75,1033.50,1033.50,12,1,13.00
03/29/2004,01:29,1033.75,1033.75,1033.75,1033.75,7,0,7.00
03/29/2004,01:30,1033.75,1033.75,1033.75,1033.75,7,0,7.00
03/29/2004,01:32,1033.75,1033.75,1033.75,1033.75,37,0,37.00
03/29/2004,01:33,1033.75,1033.75,1033.75,1033.75,2,0,2.00
03/29/2004,01:35,1034.00,1034.25,1034.00,1034.00,48,1,49.00
03/29/2004,01:36,1034.25,1034.25,1034.25,1034.25,28,0,28.00
03/29/2004,01:37,1034.25,1034.50,1034.25,1034.50,30,0,30.00
03/29/2004,01:38,1034.50,1034.50,1034.50,1034.50,10,0,10.00
03/29/2004,01:39,1034.50,1034.75,1034.25,1034.75,114,14,128.00
03/29/2004,01:41,1034.75,1034.75,1034.50,1034.50,5,12,17.00
03/29/2004,01:42,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/29/2004,01:43,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/29/2004,01:44,1034.50,1034.50,1034.50,1034.50,0,2,2.00
03/29/2004,01:47,1034.50,1034.50,1034.25,1034.50,4,31,35.00
03/29/2004,01:48,1034.25,1034.25,1033.75,1034.00,24,29,53.00
03/29/2004,01:49,1033.75,1033.75,1033.50,1033.50,0,63,63.00
03/29/2004,01:50,1033.75,1033.75,1033.50,1033.50,15,9,24.00
03/29/2004,01:51,1033.50,1033.75,1033.50,1033.75,11,2,13.00
03/29/2004,01:52,1033.75,1033.75,1033.50,1033.75,8,6,14.00
03/29/2004,01:53,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/29/2004,01:54,1033.75,1033.75,1033.75,1033.75,2,0,2.00
03/29/2004,01:55,1033.75,1033.75,1033.75,1033.75,7,0,7.00
03/29/2004,01:56,1033.75,1033.75,1033.75,1033.75,4,0,4.00
03/29/2004,01:57,1033.75,1033.75,1033.75,1033.75,9,0,9.00
03/29/2004,01:59,1033.50,1033.75,1033.50,1033.75,4,17,21.00
03/29/2004,02:00,1033.75,1033.75,1033.50,1033.50,5,21,26.00
03/29/2004,02:01,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/29/2004,02:02,1033.50,1033.75,1033.50,1033.75,10,8,18.00
03/29/2004,02:05,1033.75,1033.75,1033.75,1033.75,21,0,21.00
03/29/2004,02:08,1033.75,1033.75,1033.75,1033.75,13,0,13.00
03/29/2004,02:09,1033.50,1033.50,1033.25,1033.25,0,108,108.00
03/29/2004,02:10,1033.25,1033.25,1033.25,1033.25,0,14,14.00
03/29/2004,02:11,1033.25,1033.25,1033.25,1033.25,0,3,3.00
03/29/2004,02:12,1033.25,1033.50,1033.25,1033.50,38,1,39.00
03/29/2004,02:13,1033.50,1033.50,1033.50,1033.50,10,0,10.00
03/29/2004,02:14,1033.50,1033.50,1033.25,1033.50,32,72,104.00
03/29/2004,02:15,1033.50,1033.50,1033.25,1033.25,1,41,42.00
03/29/2004,02:16,1033.25,1033.50,1033.25,1033.50,7,93,100.00
03/29/2004,02:17,1033.50,1033.75,1033.25,1033.75,27,51,78.00
03/29/2004,02:18,1033.50,1033.75,1033.50,1033.50,22,52,74.00
03/29/2004,02:19,1033.75,1034.00,1033.75,1033.75,22,25,47.00
03/29/2004,02:21,1033.50,1033.50,1033.50,1033.50,0,43,43.00
03/29/2004,02:22,1033.50,1033.50,1033.50,1033.50,0,25,25.00
03/29/2004,02:23,1033.50,1033.50,1033.25,1033.25,25,119,144.00
03/29/2004,02:24,1033.25,1033.25,1033.00,1033.25,17,21,38.00
03/29/2004,02:25,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/29/2004,02:26,1033.25,1033.25,1033.25,1033.25,27,0,27.00
03/29/2004,02:27,1033.25,1033.50,1033.00,1033.50,12,1,13.00
03/29/2004,02:28,1033.25,1033.25,1033.25,1033.25,0,8,8.00
03/29/2004,02:29,1033.25,1033.25,1033.00,1033.25,3,11,14.00
03/29/2004,02:30,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/29/2004,02:31,1033.00,1033.00,1033.00,1033.00,0,130,130.00
03/29/2004,02:32,1033.00,1033.00,1033.00,1033.00,0,15,15.00
03/29/2004,02:33,1033.00,1033.00,1033.00,1033.00,0,8,8.00
03/29/2004,02:34,1033.25,1033.25,1033.00,1033.00,2,9,11.00
03/29/2004,02:35,1033.00,1033.00,1033.00,1033.00,0,10,10.00
03/29/2004,02:36,1033.00,1033.00,1033.00,1033.00,0,94,94.00
03/29/2004,02:37,1033.00,1033.00,1033.00,1033.00,0,100,100.00
03/29/2004,02:38,1033.00,1033.00,1032.75,1032.75,0,24,24.00
03/29/2004,02:41,1033.00,1033.25,1033.00,1033.25,17,0,17.00
03/29/2004,02:42,1033.00,1033.00,1033.00,1033.00,0,5,5.00
03/29/2004,02:43,1032.75,1032.75,1032.25,1032.75,22,112,134.00
03/29/2004,02:44,1032.75,1032.75,1032.75,1032.75,16,0,16.00
03/29/2004,02:45,1032.75,1032.75,1032.50,1032.50,10,19,29.00
03/29/2004,02:46,1032.50,1032.50,1032.25,1032.25,0,98,98.00
03/29/2004,02:47,1032.25,1032.50,1032.25,1032.50,41,2,43.00
03/29/2004,02:48,1032.50,1032.50,1032.50,1032.50,5,0,5.00
03/29/2004,02:49,1032.50,1032.50,1032.50,1032.50,23,0,23.00
03/29/2004,02:50,1032.25,1032.50,1032.25,1032.50,43,68,111.00
03/29/2004,02:51,1032.50,1032.50,1032.50,1032.50,5,0,5.00
03/29/2004,02:52,1032.50,1032.50,1032.50,1032.50,2,0,2.00
03/29/2004,02:53,1032.75,1032.75,1032.75,1032.75,31,0,31.00
03/29/2004,02:54,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/29/2004,02:55,1033.00,1033.25,1033.00,1033.25,31,0,31.00
03/29/2004,02:57,1033.00,1033.00,1033.00,1033.00,0,9,9.00
03/29/2004,02:58,1033.00,1033.00,1033.00,1033.00,0,6,6.00
03/29/2004,02:59,1033.00,1033.00,1033.00,1033.00,0,4,4.00
03/29/2004,03:00,1033.00,1033.00,1033.00,1033.00,0,2,2.00
03/29/2004,03:01,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/29/2004,03:02,1032.75,1032.75,1032.75,1032.75,0,5,5.00
03/29/2004,03:03,1032.75,1033.00,1032.50,1033.00,50,110,160.00
03/29/2004,03:04,1032.75,1032.75,1032.75,1032.75,0,28,28.00
03/29/2004,03:05,1032.75,1032.75,1032.75,1032.75,0,15,15.00
03/29/2004,03:06,1033.00,1033.00,1033.00,1033.00,19,0,19.00
03/29/2004,03:07,1033.25,1033.25,1033.00,1033.25,7,1,8.00
03/29/2004,03:08,1033.00,1033.25,1033.00,1033.25,14,1,15.00
03/29/2004,03:09,1033.25,1033.25,1033.25,1033.25,28,0,28.00
03/29/2004,03:10,1033.50,1033.75,1033.50,1033.50,86,1,87.00
03/29/2004,03:11,1033.50,1033.50,1033.50,1033.50,0,41,41.00
03/29/2004,03:12,1033.50,1033.50,1033.50,1033.50,0,38,38.00
03/29/2004,03:13,1033.75,1033.75,1033.50,1033.75,32,39,71.00
03/29/2004,03:14,1033.50,1033.50,1033.50,1033.50,0,5,5.00
03/29/2004,03:15,1033.50,1033.50,1033.25,1033.25,0,50,50.00
03/29/2004,03:16,1033.75,1033.75,1033.75,1033.75,50,0,50.00
03/29/2004,03:17,1033.75,1033.75,1033.75,1033.75,18,0,18.00
03/29/2004,03:20,1033.75,1033.75,1033.75,1033.75,9,0,9.00
03/29/2004,03:21,1033.75,1033.75,1033.75,1033.75,10,0,10.00
03/29/2004,03:23,1033.75,1033.75,1033.75,1033.75,17,0,17.00
03/29/2004,03:24,1033.75,1034.00,1033.75,1034.00,12,0,12.00
03/29/2004,03:25,1033.75,1033.75,1033.75,1033.75,0,16,16.00
03/29/2004,03:26,1033.75,1033.75,1033.75,1033.75,0,3,3.00
03/29/2004,03:29,1033.75,1033.75,1033.75,1033.75,0,23,23.00
03/29/2004,03:30,1033.75,1034.00,1033.75,1033.75,1,18,19.00
03/29/2004,03:31,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/29/2004,03:32,1033.50,1033.50,1033.50,1033.50,0,24,24.00
03/29/2004,03:33,1033.75,1034.00,1033.75,1034.00,65,1,66.00
03/29/2004,03:34,1034.00,1034.00,1034.00,1034.00,26,0,26.00
03/29/2004,03:35,1034.25,1034.25,1034.00,1034.00,1,70,71.00
03/29/2004,03:36,1034.00,1034.00,1034.00,1034.00,0,23,23.00
03/29/2004,03:37,1034.00,1034.25,1034.00,1034.25,94,2,96.00
03/29/2004,03:38,1034.25,1034.25,1034.25,1034.25,25,0,25.00
03/29/2004,03:39,1034.25,1034.50,1034.25,1034.25,45,4,49.00
03/29/2004,03:40,1034.00,1034.25,1034.00,1034.25,28,25,53.00
03/29/2004,03:41,1034.50,1034.50,1034.50,1034.50,50,0,50.00
03/29/2004,03:42,1034.25,1034.25,1034.25,1034.25,0,56,56.00
03/29/2004,03:45,1034.25,1034.50,1034.25,1034.50,3,30,33.00
03/29/2004,03:46,1034.50,1034.75,1034.50,1034.75,30,0,30.00
03/29/2004,03:47,1034.25,1034.50,1034.25,1034.50,2,14,16.00
03/29/2004,03:48,1034.25,1034.25,1034.25,1034.25,0,50,50.00
03/29/2004,03:49,1034.25,1034.25,1034.25,1034.25,0,28,28.00
03/29/2004,03:50,1034.50,1034.75,1034.50,1034.50,26,3,29.00
03/29/2004,03:51,1034.75,1034.75,1034.75,1034.75,1,0,1.00
03/29/2004,03:52,1034.50,1034.50,1034.50,1034.50,0,4,4.00
03/29/2004,03:53,1034.75,1035.00,1034.75,1034.75,35,1,36.00
03/29/2004,03:54,1035.00,1035.25,1035.00,1035.25,85,0,85.00
03/29/2004,03:55,1034.75,1034.75,1034.75,1034.75,0,12,12.00
03/29/2004,03:56,1034.75,1034.75,1034.75,1034.75,0,4,4.00
03/29/2004,03:57,1035.00,1035.00,1035.00,1035.00,4,0,4.00
03/29/2004,03:58,1035.00,1035.25,1035.00,1035.00,12,1,13.00
03/29/2004,04:00,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/29/2004,04:01,1035.25,1036.00,1035.25,1035.75,268,50,318.00
03/29/2004,04:02,1035.50,1035.50,1035.25,1035.25,0,145,145.00
03/29/2004,04:03,1035.25,1035.25,1035.00,1035.00,0,7,7.00
03/29/2004,04:04,1035.25,1035.25,1035.00,1035.00,10,1,11.00
03/29/2004,04:05,1035.00,1035.00,1035.00,1035.00,0,4,4.00
03/29/2004,04:06,1035.00,1035.00,1035.00,1035.00,0,88,88.00
03/29/2004,04:07,1035.00,1035.00,1035.00,1035.00,0,1,1.00
03/29/2004,04:09,1035.00,1035.25,1035.00,1035.00,6,84,90.00
03/29/2004,04:10,1035.00,1035.00,1035.00,1035.00,0,13,13.00
03/29/2004,04:11,1035.25,1035.50,1035.25,1035.25,36,2,38.00
03/29/2004,04:12,1035.25,1035.25,1035.00,1035.00,0,5,5.00
03/29/2004,04:13,1035.25,1035.25,1035.00,1035.00,1,11,12.00
03/29/2004,04:14,1035.00,1035.00,1035.00,1035.00,0,3,3.00
03/29/2004,04:15,1035.00,1035.00,1034.75,1034.75,0,3,3.00
03/29/2004,04:16,1035.00,1035.00,1034.75,1034.75,5,1,6.00
03/29/2004,04:17,1035.00,1035.25,1035.00,1035.25,3,0,3.00
03/29/2004,04:18,1035.00,1035.25,1035.00,1035.25,23,28,51.00
03/29/2004,04:20,1035.25,1035.25,1035.25,1035.25,12,0,12.00
03/29/2004,04:22,1035.25,1035.25,1035.25,1035.25,19,0,19.00
03/29/2004,04:24,1035.25,1035.25,1035.25,1035.25,4,0,4.00
03/29/2004,04:27,1035.00,1035.00,1035.00,1035.00,0,5,5.00
03/29/2004,04:29,1035.25,1035.25,1035.00,1035.00,1,33,34.00
03/29/2004,04:30,1035.00,1035.00,1035.00,1035.00,0,19,19.00
03/29/2004,04:31,1035.25,1035.25,1035.25,1035.25,5,0,5.00
03/29/2004,04:33,1035.00,1035.00,1035.00,1035.00,0,1,1.00
03/29/2004,04:34,1035.25,1035.25,1035.00,1035.00,1,4,5.00
03/29/2004,04:35,1035.00,1035.00,1035.00,1035.00,0,4,4.00
03/29/2004,04:38,1035.25,1035.25,1035.00,1035.25,10,21,31.00
03/29/2004,04:39,1035.00,1035.00,1035.00,1035.00,0,7,7.00
03/29/2004,04:40,1035.00,1035.00,1035.00,1035.00,0,7,7.00
03/29/2004,04:41,1034.75,1034.75,1034.75,1034.75,0,10,10.00
03/29/2004,04:42,1035.00,1035.00,1035.00,1035.00,1,0,1.00
03/29/2004,04:44,1034.75,1035.00,1034.75,1035.00,1,2,3.00
03/29/2004,04:45,1034.75,1034.75,1034.75,1034.75,0,49,49.00
03/29/2004,04:46,1034.75,1035.00,1034.75,1035.00,1,2,3.00
03/29/2004,04:48,1035.00,1035.00,1035.00,1035.00,15,0,15.00
03/29/2004,04:49,1035.00,1035.00,1035.00,1035.00,6,0,6.00
03/29/2004,04:50,1035.00,1035.00,1035.00,1035.00,6,0,6.00
03/29/2004,04:51,1035.25,1035.50,1035.25,1035.25,46,5,51.00
03/29/2004,04:52,1035.25,1035.25,1035.25,1035.25,0,4,4.00
03/29/2004,04:59,1035.25,1035.25,1035.25,1035.25,0,2,2.00
03/29/2004,05:00,1035.00,1035.25,1035.00,1035.25,1,1,2.00
03/29/2004,05:01,1035.25,1035.50,1035.25,1035.25,13,18,31.00
03/29/2004,05:02,1035.25,1035.50,1035.25,1035.50,1,1,2.00
03/29/2004,05:03,1035.50,1036.00,1035.50,1036.00,39,0,39.00
03/29/2004,05:04,1035.75,1035.75,1035.75,1035.75,0,26,26.00
03/29/2004,05:08,1035.75,1035.75,1035.75,1035.75,0,10,10.00
03/29/2004,05:09,1035.75,1035.75,1035.75,1035.75,0,1,1.00
03/29/2004,05:10,1035.75,1035.75,1035.50,1035.50,0,24,24.00
03/29/2004,05:11,1035.50,1035.50,1035.50,1035.50,0,2,2.00
03/29/2004,05:13,1035.50,1037.00,1035.50,1037.00,428,84,512.00
03/29/2004,05:14,1036.75,1036.75,1036.75,1036.75,0,97,97.00
03/29/2004,05:15,1036.75,1036.75,1036.75,1036.75,0,21,21.00
03/29/2004,05:16,1036.50,1036.50,1036.50,1036.50,0,11,11.00
03/29/2004,05:17,1036.25,1036.25,1036.00,1036.25,27,37,64.00
03/29/2004,05:18,1036.25,1036.25,1036.25,1036.25,24,0,24.00
03/29/2004,05:19,1036.25,1036.25,1036.25,1036.25,10,0,10.00
03/29/2004,05:20,1036.25,1036.25,1036.25,1036.25,5,0,5.00
03/29/2004,05:21,1036.00,1036.25,1036.00,1036.25,14,5,19.00
03/29/2004,05:23,1036.00,1036.00,1036.00,1036.00,0,2,2.00
03/29/2004,05:24,1036.25,1036.25,1036.25,1036.25,4,0,4.00
03/29/2004,05:25,1036.25,1036.25,1036.25,1036.25,11,0,11.00
03/29/2004,05:26,1036.25,1036.25,1036.25,1036.25,3,0,3.00
03/29/2004,05:27,1036.25,1036.25,1036.25,1036.25,22,0,22.00
03/29/2004,05:28,1036.25,1036.50,1036.25,1036.50,26,0,26.00
03/29/2004,05:29,1036.50,1036.50,1036.50,1036.50,1,0,1.00
03/29/2004,05:30,1036.25,1036.25,1036.25,1036.25,0,13,13.00
03/29/2004,05:31,1036.25,1036.25,1036.00,1036.00,0,24,24.00
03/29/2004,05:32,1036.25,1036.25,1036.25,1036.25,1,0,1.00
03/29/2004,05:33,1036.25,1036.25,1036.25,1036.25,1,0,1.00
03/29/2004,05:34,1036.00,1036.25,1036.00,1036.25,6,3,9.00
03/29/2004,05:35,1036.00,1036.00,1035.50,1035.50,0,60,60.00
03/29/2004,05:36,1035.50,1035.50,1035.50,1035.50,0,19,19.00
03/29/2004,05:37,1035.50,1035.50,1035.50,1035.50,0,2,2.00
03/29/2004,05:38,1035.50,1035.75,1035.50,1035.75,12,1,13.00
03/29/2004,05:39,1035.75,1035.75,1035.50,1035.50,2,5,7.00
03/29/2004,05:40,1035.50,1035.50,1035.50,1035.50,0,17,17.00
03/29/2004,05:41,1035.75,1035.75,1035.75,1035.75,5,0,5.00
03/29/2004,05:42,1035.75,1035.75,1035.75,1035.75,1,0,1.00
03/29/2004,05:43,1035.50,1035.50,1035.25,1035.50,5,45,50.00
03/29/2004,05:44,1035.50,1035.50,1035.50,1035.50,21,0,21.00
03/29/2004,05:45,1035.50,1035.50,1035.50,1035.50,2,0,2.00
03/29/2004,05:46,1035.75,1035.75,1035.75,1035.75,1,0,1.00
03/29/2004,05:47,1035.75,1035.75,1035.75,1035.75,86,0,86.00
03/29/2004,05:48,1035.75,1036.00,1035.75,1036.00,59,0,59.00
03/29/2004,05:50,1036.00,1036.00,1035.75,1035.75,22,1,23.00
03/29/2004,05:51,1036.00,1036.00,1036.00,1036.00,14,0,14.00
03/29/2004,05:53,1036.00,1036.25,1036.00,1036.25,22,0,22.00
03/29/2004,05:54,1036.00,1036.25,1036.00,1036.00,1,32,33.00
03/29/2004,05:55,1036.00,1036.00,1036.00,1036.00,0,2,2.00
03/29/2004,05:56,1035.75,1035.75,1035.75,1035.75,0,5,5.00
03/29/2004,05:58,1036.00,1036.00,1036.00,1036.00,60,0,60.00
03/29/2004,05:59,1036.00,1036.25,1036.00,1036.25,26,0,26.00
03/29/2004,06:00,1036.50,1036.50,1036.25,1036.50,73,1,74.00
03/29/2004,06:01,1036.50,1036.50,1036.25,1036.25,21,8,29.00
03/29/2004,06:02,1036.25,1036.25,1036.25,1036.25,0,4,4.00
03/29/2004,06:03,1036.25,1036.25,1036.25,1036.25,0,31,31.00
03/29/2004,06:04,1036.25,1036.25,1036.25,1036.25,0,1,1.00
03/29/2004,06:05,1036.50,1036.50,1036.50,1036.50,140,0,140.00
03/29/2004,06:06,1036.50,1036.50,1036.50,1036.50,28,0,28.00
03/29/2004,06:07,1036.50,1036.50,1036.50,1036.50,7,0,7.00
03/29/2004,06:08,1036.50,1036.50,1036.50,1036.50,1,0,1.00
03/29/2004,06:09,1036.50,1036.50,1036.50,1036.50,39,0,39.00
03/29/2004,06:10,1036.25,1036.50,1036.25,1036.50,28,11,39.00
03/29/2004,06:11,1036.50,1036.75,1036.50,1036.50,74,3,77.00
03/29/2004,06:12,1036.75,1036.75,1036.50,1036.75,47,1,48.00
03/29/2004,06:13,1036.75,1036.75,1036.75,1036.75,7,0,7.00
03/29/2004,06:14,1036.75,1036.75,1036.75,1036.75,64,0,64.00
03/29/2004,06:15,1036.50,1036.50,1036.50,1036.50,0,8,8.00
03/29/2004,06:16,1036.75,1036.75,1036.75,1036.75,36,0,36.00
03/29/2004,06:17,1036.75,1036.75,1036.75,1036.75,9,0,9.00
03/29/2004,06:18,1036.75,1036.75,1036.75,1036.75,79,0,79.00
03/29/2004,06:19,1036.75,1036.75,1036.75,1036.75,127,0,127.00
03/29/2004,06:20,1036.75,1036.75,1036.75,1036.75,13,0,13.00
03/29/2004,06:21,1036.50,1036.75,1036.50,1036.75,4,1,5.00
03/29/2004,06:22,1036.75,1036.75,1036.75,1036.75,2,0,2.00
03/29/2004,06:23,1036.75,1036.75,1036.75,1036.75,1,0,1.00
03/29/2004,06:24,1036.75,1036.75,1036.75,1036.75,7,0,7.00
03/29/2004,06:25,1037.00,1037.00,1037.00,1037.00,5,0,5.00
03/29/2004,06:26,1037.00,1037.00,1036.75,1037.00,60,1,61.00
03/29/2004,06:27,1037.00,1037.25,1037.00,1037.00,86,2,88.00
03/29/2004,06:28,1037.00,1037.00,1037.00,1037.00,0,72,72.00
03/29/2004,06:29,1037.00,1037.00,1037.00,1037.00,0,1,1.00
03/29/2004,06:30,1037.00,1037.00,1036.75,1036.75,0,26,26.00
03/29/2004,06:31,1036.75,1037.00,1036.75,1037.00,21,1,22.00
03/29/2004,06:32,1037.00,1037.00,1037.00,1037.00,21,0,21.00
03/29/2004,06:33,1037.00,1037.25,1036.75,1037.25,42,12,54.00
03/29/2004,06:34,1037.00,1037.25,1037.00,1037.25,197,1,198.00
03/29/2004,06:35,1037.25,1037.25,1037.00,1037.25,32,12,44.00
03/29/2004,06:36,1037.00,1037.25,1037.00,1037.00,1,7,8.00
03/29/2004,06:37,1037.00,1037.25,1037.00,1037.00,9,80,89.00
03/29/2004,06:38,1037.25,1037.25,1037.00,1037.00,3,53,56.00
03/29/2004,06:39,1037.00,1037.00,1037.00,1037.00,0,23,23.00
03/29/2004,06:40,1037.00,1037.25,1036.75,1037.25,5,9,14.00
03/29/2004,06:41,1037.25,1037.50,1037.25,1037.25,273,53,326.00
03/29/2004,06:42,1037.25,1037.50,1037.25,1037.50,13,81,94.00
03/29/2004,06:43,1037.50,1037.50,1037.25,1037.25,40,51,91.00
03/29/2004,06:44,1037.25,1037.50,1037.25,1037.25,1,17,18.00
03/29/2004,06:45,1037.25,1037.50,1037.00,1037.25,54,3,57.00
03/29/2004,06:46,1037.50,1037.50,1037.25,1037.50,57,15,72.00
03/29/2004,06:47,1037.50,1037.75,1037.50,1037.75,75,0,75.00
03/29/2004,06:48,1037.75,1038.00,1037.50,1038.00,149,12,161.00
03/29/2004,06:49,1038.00,1038.25,1038.00,1038.00,87,12,99.00
03/29/2004,06:50,1038.00,1038.00,1037.75,1038.00,1,210,211.00
03/29/2004,06:51,1037.75,1038.00,1037.75,1038.00,84,2,86.00
03/29/2004,06:52,1038.00,1038.00,1037.75,1038.00,48,7,55.00
03/29/2004,06:53,1037.75,1037.75,1037.50,1037.50,0,355,355.00
03/29/2004,06:54,1037.50,1037.75,1037.50,1037.75,53,5,58.00
03/29/2004,06:55,1037.75,1038.00,1037.75,1037.75,9,33,42.00
03/29/2004,06:56,1037.50,1038.00,1037.50,1038.00,80,2,82.00
03/29/2004,06:57,1038.00,1038.00,1037.50,1037.75,104,26,130.00
03/29/2004,06:58,1037.75,1037.75,1037.50,1037.50,0,33,33.00
03/29/2004,06:59,1037.50,1038.00,1037.50,1037.75,30,2,32.00
03/29/2004,07:00,1037.75,1038.00,1037.50,1037.50,1,2,3.00
03/29/2004,07:01,1037.75,1037.75,1037.75,1037.75,30,0,30.00
03/29/2004,07:02,1037.75,1037.75,1037.75,1037.75,46,0,46.00
03/29/2004,07:03,1037.75,1038.25,1037.75,1038.00,131,26,157.00
03/29/2004,07:04,1038.25,1038.50,1038.25,1038.50,72,1,73.00
03/29/2004,07:05,1038.25,1038.25,1038.00,1038.00,0,127,127.00
03/29/2004,07:06,1038.25,1038.25,1038.00,1038.25,34,106,140.00
03/29/2004,07:07,1038.00,1038.00,1037.75,1038.00,46,17,63.00
03/29/2004,07:08,1038.00,1038.25,1038.00,1038.00,70,105,175.00
03/29/2004,07:09,1037.75,1037.75,1037.75,1037.75,0,105,105.00
03/29/2004,07:10,1037.75,1038.00,1037.75,1038.00,9,14,23.00
03/29/2004,07:11,1037.75,1038.00,1037.75,1038.00,4,4,8.00
03/29/2004,07:12,1037.75,1038.00,1037.75,1038.00,4,4,8.00
03/29/2004,07:13,1038.00,1038.00,1037.75,1038.00,52,3,55.00
03/29/2004,07:14,1038.00,1038.25,1038.00,1038.00,3,6,9.00
03/29/2004,07:15,1038.25,1038.25,1038.00,1038.00,6,3,9.00
03/29/2004,07:16,1038.25,1038.50,1038.00,1038.25,134,96,230.00
03/29/2004,07:17,1038.25,1038.50,1038.25,1038.25,17,19,36.00
03/29/2004,07:18,1038.25,1038.50,1038.25,1038.50,12,55,67.00
03/29/2004,07:19,1038.50,1038.50,1038.25,1038.25,30,24,54.00
03/29/2004,07:20,1038.25,1038.25,1038.00,1038.00,114,253,367.00
03/29/2004,07:21,1038.00,1038.00,1037.75,1037.75,2,85,87.00
03/29/2004,07:22,1038.00,1038.00,1037.75,1037.75,14,5,19.00
03/29/2004,07:23,1037.75,1037.75,1037.75,1037.75,0,41,41.00
03/29/2004,07:24,1037.75,1038.00,1037.75,1038.00,7,4,11.00
03/29/2004,07:25,1038.00,1038.00,1037.75,1037.75,20,6,26.00
03/29/2004,07:26,1037.75,1038.00,1037.75,1037.75,10,271,281.00
03/29/2004,07:27,1037.75,1038.00,1037.75,1037.75,2,82,84.00
03/29/2004,07:28,1037.75,1038.00,1037.75,1038.00,123,2,125.00
03/29/2004,07:29,1038.00,1038.00,1038.00,1038.00,11,0,11.00
03/29/2004,07:30,1038.00,1038.50,1038.00,1038.25,135,25,160.00
03/29/2004,07:31,1038.25,1038.50,1038.00,1038.25,5,136,141.00
03/29/2004,07:32,1038.00,1038.00,1038.00,1038.00,0,14,14.00
03/29/2004,07:33,1038.00,1038.25,1038.00,1038.00,1,24,25.00
03/29/2004,07:34,1038.00,1038.25,1038.00,1038.00,1,74,75.00
03/29/2004,07:35,1038.00,1038.25,1037.75,1038.00,15,81,96.00
03/29/2004,07:36,1038.00,1038.25,1038.00,1038.00,32,101,133.00
03/29/2004,07:37,1038.00,1038.25,1038.00,1038.00,4,27,31.00
03/29/2004,07:38,1038.00,1038.25,1038.00,1038.00,8,39,47.00
03/29/2004,07:39,1038.00,1038.25,1037.75,1038.00,2,80,82.00
03/29/2004,07:40,1037.75,1037.75,1037.75,1037.75,0,37,37.00
03/29/2004,07:41,1037.75,1037.75,1037.50,1037.75,1,65,66.00
03/29/2004,07:42,1037.50,1037.75,1037.50,1037.50,3,9,12.00
03/29/2004,07:43,1037.75,1037.75,1037.75,1037.75,20,0,20.00
03/29/2004,07:44,1037.50,1037.75,1037.50,1037.50,29,40,69.00
03/29/2004,07:45,1037.75,1037.75,1037.50,1037.75,61,8,69.00
03/29/2004,07:46,1037.75,1037.75,1037.75,1037.75,41,0,41.00
03/29/2004,07:47,1037.75,1037.75,1037.50,1037.75,34,4,38.00
03/29/2004,07:48,1037.75,1037.75,1037.50,1037.50,15,3,18.00
03/29/2004,07:49,1037.75,1037.75,1037.50,1037.50,52,67,119.00
03/29/2004,07:50,1037.75,1037.75,1037.75,1037.75,39,0,39.00
03/29/2004,07:51,1037.75,1037.75,1037.50,1037.50,46,5,51.00
03/29/2004,07:52,1037.75,1037.75,1037.25,1037.25,1,493,494.00
03/29/2004,07:53,1037.25,1037.75,1037.25,1037.50,184,27,211.00
03/29/2004,07:54,1037.50,1037.75,1037.50,1037.75,7,109,116.00
03/29/2004,07:55,1037.75,1037.75,1037.50,1037.50,1,4,5.00
03/29/2004,07:56,1037.50,1037.50,1037.50,1037.50,0,20,20.00
03/29/2004,07:57,1037.75,1037.75,1037.50,1037.50,19,1,20.00
03/29/2004,07:58,1037.50,1037.75,1037.50,1037.50,50,104,154.00
03/29/2004,07:59,1037.50,1037.75,1037.50,1037.50,92,13,105.00
03/29/2004,08:00,1037.50,1037.75,1037.50,1037.75,12,11,23.00
03/29/2004,08:01,1037.75,1037.75,1037.50,1037.50,2,1,3.00
03/29/2004,08:02,1037.50,1037.75,1037.50,1037.75,7,2,9.00
03/29/2004,08:03,1037.75,1037.75,1037.50,1037.50,3,54,57.00
03/29/2004,08:04,1037.50,1037.75,1037.50,1037.75,11,66,77.00
03/29/2004,08:05,1037.75,1037.75,1037.50,1037.50,1,21,22.00
03/29/2004,08:06,1037.50,1037.75,1037.50,1037.50,2,12,14.00
03/29/2004,08:08,1037.50,1037.75,1037.50,1037.75,48,5,53.00
03/29/2004,08:09,1037.75,1037.75,1037.50,1037.75,3,2,5.00
03/29/2004,08:10,1037.75,1038.00,1037.50,1037.75,109,33,142.00
03/29/2004,08:11,1037.75,1038.00,1037.75,1037.75,6,77,83.00
03/29/2004,08:12,1037.75,1038.00,1037.75,1037.75,5,37,42.00
03/29/2004,08:13,1037.75,1038.00,1037.75,1037.75,1,17,18.00
03/29/2004,08:14,1037.75,1038.00,1037.75,1037.75,1,61,62.00
03/29/2004,08:15,1038.00,1038.25,1038.00,1038.25,371,24,395.00
03/29/2004,08:16,1038.25,1038.25,1038.00,1038.25,11,11,22.00
03/29/2004,08:17,1038.00,1038.50,1038.00,1038.25,312,39,351.00
03/29/2004,08:18,1038.25,1038.50,1038.25,1038.25,49,83,132.00
03/29/2004,08:19,1038.25,1038.50,1038.00,1038.25,32,190,222.00
03/29/2004,08:20,1038.25,1038.25,1038.00,1038.00,27,74,101.00
03/29/2004,08:21,1038.00,1038.25,1038.00,1038.00,5,17,22.00
03/29/2004,08:22,1038.00,1038.25,1038.00,1038.00,6,52,58.00
03/29/2004,08:23,1038.25,1038.25,1038.00,1038.00,4,7,11.00
03/29/2004,08:24,1038.00,1038.25,1038.00,1038.00,3,106,109.00
03/29/2004,08:25,1038.00,1038.00,1037.75,1037.75,4,146,150.00
03/29/2004,08:26,1037.75,1037.75,1037.50,1037.50,47,181,228.00
03/29/2004,08:27,1037.75,1038.25,1037.75,1038.00,191,46,237.00
03/29/2004,08:28,1037.75,1038.25,1037.75,1038.25,138,122,260.00
03/29/2004,08:29,1038.00,1038.25,1038.00,1038.00,238,234,472.00
03/29/2004,08:30,1038.00,1038.25,1037.50,1037.50,348,1285,1633.00
03/29/2004,08:31,1037.50,1038.75,1037.25,1038.25,2553,1445,3998.00
03/29/2004,08:32,1038.25,1038.75,1038.25,1038.75,291,1143,1434.00
03/29/2004,08:33,1038.50,1039.00,1038.25,1038.75,1602,720,2322.00
03/29/2004,08:34,1038.75,1039.00,1038.25,1038.50,622,777,1399.00
03/29/2004,08:35,1038.50,1039.50,1038.50,1039.00,3077,820,3897.00
03/29/2004,08:36,1038.75,1039.00,1038.25,1038.50,2193,2223,4416.00
03/29/2004,08:37,1038.50,1039.00,1038.25,1038.75,1798,1090,2888.00
03/29/2004,08:38,1038.75,1039.50,1038.50,1039.50,1210,522,1732.00
03/29/2004,08:39,1039.50,1039.50,1038.50,1038.75,904,2380,3284.00
03/29/2004,08:40,1038.75,1039.00,1038.25,1038.25,472,1346,1818.00
03/29/2004,08:41,1038.25,1039.75,1038.25,1039.25,3298,1322,4620.00
03/29/2004,08:42,1039.50,1039.75,1039.00,1039.25,2750,1533,4283.00
03/29/2004,08:43,1039.25,1039.75,1039.25,1039.75,1344,1066,2410.00
03/29/2004,08:44,1040.00,1040.75,1039.75,1040.00,4356,4386,8742.00
03/29/2004,08:45,1040.00,1040.00,1039.25,1039.50,846,2025,2871.00
03/29/2004,08:46,1039.50,1040.00,1039.25,1039.50,904,807,1711.00
03/29/2004,08:47,1039.50,1039.75,1039.25,1039.50,970,1581,2551.00
03/29/2004,08:48,1039.50,1040.50,1039.50,1040.25,1964,1416,3380.00
03/29/2004,08:49,1040.25,1040.50,1039.50,1040.25,1402,2139,3541.00
03/29/2004,08:50,1040.25,1040.50,1039.75,1040.50,802,608,1410.00
03/29/2004,08:51,1040.50,1041.25,1040.00,1040.75,2712,1524,4236.00
03/29/2004,08:52,1040.75,1042.00,1040.75,1041.75,4948,2155,7103.00
03/29/2004,08:53,1042.00,1042.25,1041.75,1042.00,1972,1421,3393.00
03/29/2004,08:54,1041.75,1042.25,1041.75,1042.25,1066,1871,2937.00
03/29/2004,08:55,1042.50,1043.00,1042.00,1042.00,3337,2012,5349.00
03/29/2004,08:56,1042.00,1042.25,1041.50,1041.75,2543,2334,4877.00
03/29/2004,08:57,1041.75,1042.00,1041.25,1041.25,781,1450,2231.00
03/29/2004,08:58,1041.50,1041.75,1041.25,1041.75,1644,711,2355.00
03/29/2004,08:59,1041.75,1042.00,1041.50,1042.00,458,356,814.00
03/29/2004,09:00,1042.00,1042.00,1041.50,1041.75,305,944,1249.00
03/29/2004,09:01,1041.75,1042.75,1041.50,1042.75,3572,1783,5355.00
03/29/2004,09:02,1042.50,1043.75,1042.25,1043.25,5220,1765,6985.00
03/29/2004,09:03,1043.25,1043.75,1043.00,1043.50,1733,1850,3583.00
03/29/2004,09:04,1043.50,1044.25,1043.50,1044.00,2669,1274,3943.00
03/29/2004,09:05,1044.00,1045.25,1044.00,1045.25,5860,3049,8909.00
03/29/2004,09:06,1045.25,1046.50,1045.00,1045.25,7398,5875,13273.00
03/29/2004,09:07,1045.00,1045.50,1045.00,1045.25,2148,909,3057.00
03/29/2004,09:08,1045.50,1045.50,1045.00,1045.00,1221,895,2116.00
03/29/2004,09:09,1045.00,1045.25,1044.25,1044.50,1003,2569,3572.00
03/29/2004,09:10,1044.50,1045.00,1044.25,1044.75,2254,1777,4031.00
03/29/2004,09:11,1044.75,1045.25,1044.25,1044.75,1349,1392,2741.00
03/29/2004,09:12,1045.00,1045.50,1044.50,1044.75,2399,960,3359.00
03/29/2004,09:13,1044.75,1045.50,1044.75,1045.25,1983,780,2763.00
03/29/2004,09:14,1045.25,1045.75,1045.00,1045.25,1083,628,1711.00
03/29/2004,09:15,1045.25,1045.25,1044.75,1045.00,749,720,1469.00
03/29/2004,09:16,1045.00,1045.75,1044.75,1045.25,1789,1931,3720.00
03/29/2004,09:17,1045.25,1046.00,1045.00,1045.25,2674,2199,4873.00
03/29/2004,09:18,1045.25,1046.00,1045.25,1045.75,2292,1086,3378.00
03/29/2004,09:19,1045.75,1046.00,1045.25,1045.50,1058,1667,2725.00
03/29/2004,09:20,1045.75,1045.75,1045.00,1045.25,1338,1242,2580.00
03/29/2004,09:21,1045.25,1045.75,1045.25,1045.25,1252,1107,2359.00
03/29/2004,09:22,1045.25,1045.25,1044.75,1044.75,859,1917,2776.00
03/29/2004,09:23,1044.75,1045.25,1044.75,1044.75,1597,1392,2989.00
03/29/2004,09:24,1044.75,1045.00,1044.50,1044.50,130,1920,2050.00
03/29/2004,09:25,1044.50,1045.00,1044.50,1044.75,536,767,1303.00
03/29/2004,09:26,1044.75,1045.00,1044.75,1044.75,1258,264,1522.00
03/29/2004,09:27,1044.75,1045.00,1044.75,1044.75,149,1332,1481.00
03/29/2004,09:28,1044.75,1045.75,1044.75,1045.00,2895,1887,4782.00
03/29/2004,09:29,1044.75,1045.25,1044.75,1044.75,505,540,1045.00
03/29/2004,09:30,1044.75,1045.25,1044.75,1044.75,1942,964,2906.00
03/29/2004,09:31,1045.00,1047.25,1044.75,1047.25,7724,1415,9139.00
03/29/2004,09:32,1047.00,1047.25,1046.25,1046.25,1243,3061,4304.00
03/29/2004,09:33,1046.25,1046.50,1046.00,1046.25,1285,1388,2673.00
03/29/2004,09:34,1046.25,1046.50,1045.50,1045.75,198,1205,1403.00
03/29/2004,09:35,1045.50,1045.75,1045.00,1045.00,420,1153,1573.00
03/29/2004,09:36,1045.25,1045.75,1045.00,1045.25,682,783,1465.00
03/29/2004,09:37,1045.25,1045.75,1045.00,1045.50,752,870,1622.00
03/29/2004,09:38,1045.50,1045.75,1045.00,1045.50,290,214,504.00
03/29/2004,09:39,1045.50,1045.75,1045.00,1045.25,263,666,929.00
03/29/2004,09:40,1045.50,1045.75,1045.25,1045.75,419,218,637.00
03/29/2004,09:41,1045.50,1046.00,1045.00,1046.00,2087,600,2687.00
03/29/2004,09:42,1046.00,1046.00,1045.25,1045.25,1539,910,2449.00
03/29/2004,09:43,1045.50,1045.75,1045.25,1045.50,265,210,475.00
03/29/2004,09:44,1045.50,1045.50,1045.00,1045.25,802,1141,1943.00
03/29/2004,09:45,1045.25,1046.00,1045.25,1046.00,1514,1045,2559.00
03/29/2004,09:46,1046.00,1046.25,1045.50,1045.75,816,487,1303.00
03/29/2004,09:47,1046.00,1046.00,1045.25,1045.50,571,869,1440.00
03/29/2004,09:48,1045.75,1045.75,1045.50,1045.50,37,434,471.00
03/29/2004,09:49,1045.50,1046.50,1045.50,1046.00,2121,1236,3357.00
03/29/2004,09:50,1046.00,1046.25,1045.75,1045.75,683,704,1387.00
03/29/2004,09:51,1046.00,1046.25,1045.50,1046.25,1638,483,2121.00
03/29/2004,09:52,1046.25,1046.75,1046.25,1046.50,1965,868,2833.00
03/29/2004,09:53,1046.50,1047.00,1046.50,1046.50,1430,870,2300.00
03/29/2004,09:54,1046.75,1046.75,1046.50,1046.75,111,114,225.00
03/29/2004,09:55,1046.75,1046.75,1046.00,1046.25,384,1941,2325.00
03/29/2004,09:56,1046.00,1046.25,1045.75,1046.00,152,1140,1292.00
03/29/2004,09:57,1046.00,1046.25,1045.75,1046.00,64,121,185.00
03/29/2004,09:58,1046.00,1046.50,1046.00,1046.50,1500,461,1961.00
03/29/2004,09:59,1046.25,1047.25,1046.00,1047.00,2347,723,3070.00
03/29/2004,10:00,1047.00,1047.00,1046.25,1046.50,341,940,1281.00
03/29/2004,10:01,1046.50,1046.75,1046.00,1046.25,234,655,889.00
03/29/2004,10:02,1046.25,1046.25,1046.00,1046.25,435,708,1143.00
03/29/2004,10:03,1046.50,1046.50,1046.00,1046.25,149,189,338.00
03/29/2004,10:04,1046.25,1046.50,1046.25,1046.25,145,78,223.00
03/29/2004,10:05,1046.25,1046.25,1046.00,1046.00,898,614,1512.00
03/29/2004,10:06,1046.00,1046.75,1045.75,1046.50,1075,330,1405.00
03/29/2004,10:07,1046.50,1047.00,1046.50,1046.75,1408,383,1791.00
03/29/2004,10:08,1046.75,1046.75,1045.50,1045.75,524,2225,2749.00
03/29/2004,10:09,1045.50,1046.00,1045.50,1045.75,381,524,905.00
03/29/2004,10:10,1045.75,1046.25,1045.75,1046.00,647,271,918.00
03/29/2004,10:11,1045.75,1046.00,1045.50,1046.00,289,276,565.00
03/29/2004,10:12,1045.75,1046.25,1045.75,1046.00,842,29,871.00
03/29/2004,10:13,1046.25,1046.25,1045.75,1046.00,39,336,375.00
03/29/2004,10:14,1046.00,1046.00,1045.75,1046.00,557,23,580.00
03/29/2004,10:15,1046.00,1046.75,1045.75,1046.25,1573,438,2011.00
03/29/2004,10:16,1046.00,1046.50,1046.00,1046.25,423,579,1002.00
03/29/2004,10:17,1046.00,1046.25,1045.75,1046.00,200,347,547.00
03/29/2004,10:18,1046.00,1046.75,1045.75,1046.75,1477,250,1727.00
03/29/2004,10:19,1046.75,1047.25,1046.25,1047.00,2536,1309,3845.00
03/29/2004,10:20,1047.00,1047.00,1045.75,1046.00,1084,1503,2587.00
03/29/2004,10:21,1046.00,1046.50,1045.75,1046.25,576,136,712.00
03/29/2004,10:22,1046.25,1046.75,1046.00,1046.50,576,396,972.00
03/29/2004,10:23,1046.50,1046.75,1046.25,1046.50,390,396,786.00
03/29/2004,10:24,1046.50,1046.75,1046.25,1046.75,526,387,913.00
03/29/2004,10:25,1046.75,1046.75,1046.00,1046.25,600,1123,1723.00
03/29/2004,10:26,1046.25,1046.50,1046.00,1046.50,735,639,1374.00
03/29/2004,10:27,1046.50,1046.50,1046.25,1046.25,183,65,248.00
03/29/2004,10:28,1046.50,1047.00,1046.25,1047.00,1258,376,1634.00
03/29/2004,10:29,1047.00,1047.00,1046.50,1046.50,155,694,849.00
03/29/2004,10:30,1046.50,1047.00,1046.25,1046.50,1027,745,1772.00
03/29/2004,10:31,1046.50,1047.00,1046.25,1046.75,887,553,1440.00
03/29/2004,10:32,1046.75,1046.75,1046.50,1046.75,356,80,436.00
03/29/2004,10:33,1046.75,1046.75,1046.25,1046.50,390,517,907.00
03/29/2004,10:34,1046.25,1046.50,1046.25,1046.50,262,125,387.00
03/29/2004,10:35,1046.25,1046.75,1046.25,1046.75,148,47,195.00
03/29/2004,10:36,1046.75,1047.00,1046.75,1047.00,506,44,550.00
03/29/2004,10:37,1046.75,1047.00,1046.50,1046.50,74,349,423.00
03/29/2004,10:38,1046.50,1046.75,1046.25,1046.75,116,400,516.00
03/29/2004,10:39,1046.75,1046.75,1046.25,1046.25,110,589,699.00
03/29/2004,10:40,1046.25,1046.75,1046.25,1046.50,479,290,769.00
03/29/2004,10:41,1046.50,1046.50,1046.00,1046.00,14,759,773.00
03/29/2004,10:42,1046.00,1046.50,1045.75,1046.25,357,657,1014.00
03/29/2004,10:43,1046.25,1046.50,1046.25,1046.25,60,76,136.00
03/29/2004,10:44,1046.25,1046.25,1046.00,1046.25,35,304,339.00
03/29/2004,10:45,1046.25,1046.25,1046.00,1046.25,172,9,181.00
03/29/2004,10:46,1046.25,1046.75,1046.25,1046.75,583,140,723.00
03/29/2004,10:47,1046.50,1046.75,1046.25,1046.25,167,344,511.00
03/29/2004,10:48,1046.25,1046.50,1046.25,1046.50,242,58,300.00
03/29/2004,10:49,1046.50,1047.00,1046.50,1046.50,1577,512,2089.00
03/29/2004,10:50,1046.75,1047.00,1046.25,1046.75,234,224,458.00
03/29/2004,10:51,1046.75,1046.75,1046.50,1046.75,8,22,30.00
03/29/2004,10:52,1046.50,1046.75,1046.50,1046.75,8,4,12.00
03/29/2004,10:53,1046.75,1047.00,1046.25,1046.25,410,749,1159.00
03/29/2004,10:54,1046.25,1046.50,1046.25,1046.25,20,53,73.00
03/29/2004,10:55,1046.25,1046.75,1046.00,1046.75,1163,674,1837.00
03/29/2004,10:56,1046.75,1047.25,1046.50,1046.50,932,910,1842.00
03/29/2004,10:57,1046.75,1047.00,1046.50,1046.75,255,17,272.00
03/29/2004,10:58,1046.75,1047.00,1046.50,1046.75,210,243,453.00
03/29/2004,10:59,1047.00,1047.00,1046.75,1046.75,105,108,213.00
03/29/2004,11:00,1046.75,1047.25,1046.75,1047.25,520,86,606.00
03/29/2004,11:01,1047.25,1047.50,1046.50,1046.75,3079,1679,4758.00
03/29/2004,11:02,1047.00,1047.50,1047.00,1047.25,1156,516,1672.00
03/29/2004,11:03,1047.00,1047.25,1046.75,1046.75,32,1447,1479.00
03/29/2004,11:04,1046.75,1046.75,1046.25,1046.50,472,804,1276.00
03/29/2004,11:05,1046.25,1046.75,1046.25,1046.75,239,698,937.00
03/29/2004,11:06,1046.50,1046.75,1046.25,1046.50,192,266,458.00
03/29/2004,11:07,1046.50,1047.00,1046.50,1046.75,359,16,375.00
03/29/2004,11:08,1046.75,1047.00,1046.75,1046.75,224,106,330.00
03/29/2004,11:09,1046.75,1047.25,1046.75,1047.00,343,125,468.00
03/29/2004,11:10,1047.00,1047.75,1047.00,1047.75,1913,112,2025.00
03/29/2004,11:11,1047.75,1047.75,1047.25,1047.50,795,791,1586.00
03/29/2004,11:12,1047.50,1047.50,1046.50,1046.50,379,1872,2251.00
03/29/2004,11:13,1046.50,1047.00,1046.50,1046.75,109,45,154.00
03/29/2004,11:14,1046.75,1047.50,1046.75,1047.00,812,210,1022.00
03/29/2004,11:15,1047.00,1047.00,1046.50,1047.00,368,322,690.00
03/29/2004,11:16,1047.00,1047.00,1046.50,1046.75,128,712,840.00
03/29/2004,11:17,1046.75,1047.00,1046.50,1046.75,242,143,385.00
03/29/2004,11:18,1046.50,1047.00,1046.50,1047.00,335,50,385.00
03/29/2004,11:19,1047.00,1047.25,1046.50,1046.50,34,387,421.00
03/29/2004,11:20,1046.75,1047.00,1046.50,1046.75,160,163,323.00
03/29/2004,11:21,1046.75,1047.00,1046.75,1047.00,98,3,101.00
03/29/2004,11:22,1046.75,1047.25,1046.75,1047.25,306,7,313.00
03/29/2004,11:23,1047.00,1047.50,1047.00,1047.25,561,189,750.00
03/29/2004,11:24,1047.25,1047.50,1047.00,1047.00,148,270,418.00
03/29/2004,11:25,1047.00,1047.00,1046.75,1046.75,11,356,367.00
03/29/2004,11:26,1047.00,1047.00,1046.50,1046.75,539,412,951.00
03/29/2004,11:27,1046.75,1047.00,1046.75,1046.75,60,17,77.00
03/29/2004,11:28,1046.75,1047.50,1046.75,1047.25,714,109,823.00
03/29/2004,11:29,1047.00,1047.25,1047.00,1047.00,559,361,920.00
03/29/2004,11:30,1047.00,1047.25,1046.75,1047.00,18,202,220.00
03/29/2004,11:31,1047.00,1047.25,1046.75,1047.25,131,44,175.00
03/29/2004,11:32,1047.25,1047.25,1046.75,1046.75,39,591,630.00
03/29/2004,11:33,1047.00,1047.50,1046.75,1047.25,628,57,685.00
03/29/2004,11:34,1047.25,1047.50,1047.00,1047.25,148,132,280.00
03/29/2004,11:35,1047.25,1047.50,1047.00,1047.25,268,120,388.00
03/29/2004,11:36,1047.25,1047.50,1047.25,1047.25,9,64,73.00
03/29/2004,11:37,1047.25,1047.50,1047.25,1047.50,38,155,193.00
03/29/2004,11:38,1047.25,1047.50,1047.00,1047.00,7,153,160.00
03/29/2004,11:39,1047.00,1047.25,1047.00,1047.25,9,4,13.00
03/29/2004,11:40,1047.00,1047.25,1047.00,1047.25,19,8,27.00
03/29/2004,11:41,1047.25,1047.25,1047.00,1047.00,26,41,67.00
03/29/2004,11:42,1047.00,1047.00,1046.75,1046.75,5,370,375.00
03/29/2004,11:43,1046.75,1047.00,1046.75,1046.75,297,287,584.00
03/29/2004,11:44,1046.75,1047.00,1046.50,1047.00,804,722,1526.00
03/29/2004,11:45,1047.00,1047.00,1046.75,1046.75,161,179,340.00
03/29/2004,11:46,1046.75,1047.00,1046.50,1046.50,109,289,398.00
03/29/2004,11:47,1046.75,1046.75,1046.50,1046.50,6,334,340.00
03/29/2004,11:48,1046.50,1046.75,1046.00,1046.25,133,2121,2254.00
03/29/2004,11:49,1046.00,1046.25,1045.75,1046.00,713,416,1129.00
03/29/2004,11:50,1046.00,1046.25,1046.00,1046.25,37,248,285.00
03/29/2004,11:51,1046.25,1046.25,1045.75,1045.75,51,327,378.00
03/29/2004,11:52,1045.75,1046.00,1045.75,1046.00,23,80,103.00
03/29/2004,11:53,1046.00,1046.25,1046.00,1046.00,310,74,384.00
03/29/2004,11:54,1046.00,1046.25,1046.00,1046.00,33,37,70.00
03/29/2004,11:55,1046.25,1046.25,1045.75,1046.00,101,353,454.00
03/29/2004,11:56,1046.00,1046.25,1045.75,1046.25,199,35,234.00
03/29/2004,11:57,1046.25,1046.25,1046.00,1046.25,82,36,118.00
03/29/2004,11:58,1046.00,1046.25,1045.75,1046.00,140,246,386.00
03/29/2004,11:59,1046.00,1046.50,1045.75,1046.25,1188,939,2127.00
03/29/2004,12:00,1046.25,1046.50,1046.00,1046.25,546,427,973.00
03/29/2004,12:01,1046.25,1046.50,1046.00,1046.25,238,98,336.00
03/29/2004,12:02,1046.25,1046.50,1046.00,1046.25,219,741,960.00
03/29/2004,12:03,1046.00,1046.25,1045.75,1045.75,31,237,268.00
03/29/2004,12:04,1046.00,1046.00,1045.75,1046.00,339,127,466.00
03/29/2004,12:05,1046.00,1046.25,1045.75,1046.00,113,114,227.00
03/29/2004,12:06,1046.00,1046.25,1045.75,1046.00,142,91,233.00
03/29/2004,12:07,1046.00,1046.00,1045.75,1046.00,119,279,398.00
03/29/2004,12:08,1045.75,1046.00,1045.50,1045.50,163,921,1084.00
03/29/2004,12:09,1045.75,1045.75,1044.75,1044.75,464,2458,2922.00
03/29/2004,12:10,1044.75,1045.25,1044.75,1045.25,743,896,1639.00
03/29/2004,12:11,1045.00,1045.75,1045.00,1045.50,1250,413,1663.00
03/29/2004,12:12,1045.50,1045.75,1045.50,1045.75,47,400,447.00
03/29/2004,12:13,1045.50,1046.00,1045.50,1045.75,461,184,645.00
03/29/2004,12:14,1045.75,1045.75,1045.00,1045.25,623,1521,2144.00
03/29/2004,12:15,1045.25,1045.25,1044.75,1045.25,135,453,588.00
03/29/2004,12:16,1045.25,1045.25,1045.00,1045.25,20,78,98.00
03/29/2004,12:17,1045.00,1045.50,1044.75,1045.00,460,814,1274.00
03/29/2004,12:18,1045.00,1045.25,1044.75,1045.00,194,164,358.00
03/29/2004,12:19,1045.00,1045.50,1045.00,1045.25,306,48,354.00
03/29/2004,12:20,1045.25,1045.50,1045.00,1045.25,15,455,470.00
03/29/2004,12:21,1045.25,1045.50,1045.25,1045.50,45,272,317.00
03/29/2004,12:22,1045.25,1045.50,1045.00,1045.00,81,321,402.00
03/29/2004,12:23,1045.25,1045.50,1045.00,1045.25,401,471,872.00
03/29/2004,12:24,1045.25,1045.50,1045.00,1045.25,162,157,319.00
03/29/2004,12:25,1045.25,1045.50,1045.25,1045.50,384,10,394.00
03/29/2004,12:26,1045.50,1045.75,1045.00,1045.25,145,1029,1174.00
03/29/2004,12:27,1045.25,1045.75,1045.25,1045.50,125,42,167.00
03/29/2004,12:28,1045.75,1045.75,1045.50,1045.75,38,19,57.00
03/29/2004,12:29,1045.75,1045.75,1045.50,1045.75,225,44,269.00
03/29/2004,12:30,1045.75,1045.75,1045.50,1045.75,483,8,491.00
03/29/2004,12:31,1046.00,1046.00,1045.75,1046.00,118,26,144.00
03/29/2004,12:32,1046.00,1046.25,1045.75,1046.00,494,32,526.00
03/29/2004,12:33,1046.00,1046.25,1046.00,1046.25,988,73,1061.00
03/29/2004,12:34,1046.00,1046.25,1046.00,1046.25,16,13,29.00
03/29/2004,12:35,1046.00,1046.50,1046.00,1046.50,500,210,710.00
03/29/2004,12:36,1046.25,1046.50,1046.25,1046.25,16,72,88.00
03/29/2004,12:37,1046.25,1046.50,1046.25,1046.25,17,99,116.00
03/29/2004,12:38,1046.25,1046.50,1046.25,1046.50,8,115,123.00
03/29/2004,12:39,1046.25,1046.50,1046.00,1046.25,477,752,1229.00
03/29/2004,12:40,1046.25,1046.50,1046.00,1046.25,14,147,161.00
03/29/2004,12:41,1046.25,1046.25,1046.00,1046.25,343,1,344.00
03/29/2004,12:42,1046.25,1046.50,1046.00,1046.25,141,217,358.00
03/29/2004,12:43,1046.00,1046.50,1046.00,1046.25,82,236,318.00
03/29/2004,12:44,1046.25,1046.25,1046.00,1046.00,54,215,269.00
03/29/2004,12:45,1046.00,1046.25,1046.00,1046.00,39,432,471.00
03/29/2004,12:46,1046.00,1046.25,1046.00,1046.00,12,42,54.00
03/29/2004,12:47,1046.00,1046.25,1046.00,1046.25,91,27,118.00
03/29/2004,12:48,1046.25,1046.25,1046.00,1046.00,1,12,13.00
03/29/2004,12:49,1046.00,1046.50,1046.00,1046.25,389,31,420.00
03/29/2004,12:50,1046.50,1046.50,1046.00,1046.25,106,166,272.00
03/29/2004,12:51,1046.25,1046.25,1046.00,1046.25,146,231,377.00
03/29/2004,12:52,1046.00,1046.25,1046.00,1046.00,491,28,519.00
03/29/2004,12:53,1046.25,1046.50,1046.25,1046.25,167,170,337.00
03/29/2004,12:54,1046.25,1046.25,1046.00,1046.25,128,38,166.00
03/29/2004,12:55,1046.50,1046.50,1046.25,1046.25,17,39,56.00
03/29/2004,12:56,1046.25,1046.50,1046.25,1046.25,44,38,82.00
03/29/2004,12:57,1046.25,1046.50,1046.25,1046.50,221,26,247.00
03/29/2004,12:58,1046.50,1046.50,1046.25,1046.50,59,202,261.00
03/29/2004,12:59,1046.50,1046.75,1046.25,1046.50,560,70,630.00
03/29/2004,13:00,1046.50,1047.00,1046.50,1046.75,854,154,1008.00
03/29/2004,13:01,1046.75,1047.50,1046.75,1047.25,1859,209,2068.00
03/29/2004,13:02,1047.25,1047.50,1047.00,1047.50,866,161,1027.00
03/29/2004,13:03,1047.50,1048.50,1047.25,1048.25,5045,1071,6116.00
03/29/2004,13:04,1048.25,1048.25,1048.00,1048.25,713,220,933.00
03/29/2004,13:05,1048.00,1048.25,1047.75,1048.00,98,278,376.00
03/29/2004,13:06,1047.75,1048.00,1047.50,1047.75,275,807,1082.00
03/29/2004,13:07,1047.75,1048.00,1047.50,1047.75,330,594,924.00
03/29/2004,13:08,1047.75,1048.00,1047.50,1047.50,78,105,183.00
03/29/2004,13:09,1047.75,1047.75,1047.50,1047.50,14,49,63.00
03/29/2004,13:10,1047.50,1047.75,1047.50,1047.75,28,263,291.00
03/29/2004,13:11,1047.50,1047.50,1047.25,1047.50,131,366,497.00
03/29/2004,13:12,1047.50,1047.50,1047.25,1047.50,561,64,625.00
03/29/2004,13:13,1047.50,1047.75,1047.25,1047.50,175,367,542.00
03/29/2004,13:14,1047.50,1047.50,1047.25,1047.25,35,72,107.00
03/29/2004,13:15,1047.25,1047.50,1047.25,1047.25,22,439,461.00
03/29/2004,13:16,1047.25,1047.25,1046.50,1046.75,133,1305,1438.00
03/29/2004,13:17,1046.75,1047.00,1046.75,1046.75,77,80,157.00
03/29/2004,13:18,1046.75,1047.25,1046.75,1047.00,343,20,363.00
03/29/2004,13:19,1047.00,1047.25,1047.00,1047.25,48,16,64.00
03/29/2004,13:20,1047.25,1047.25,1047.00,1047.00,59,175,234.00
03/29/2004,13:21,1047.00,1047.25,1046.75,1047.00,493,406,899.00
03/29/2004,13:22,1047.00,1047.00,1046.50,1046.50,63,492,555.00
03/29/2004,13:23,1046.50,1046.75,1046.25,1046.25,403,698,1101.00
03/29/2004,13:24,1046.25,1046.75,1046.25,1046.75,405,73,478.00
03/29/2004,13:25,1046.75,1046.75,1046.25,1046.50,53,482,535.00
03/29/2004,13:26,1046.50,1046.50,1046.25,1046.25,100,261,361.00
03/29/2004,13:27,1046.25,1046.50,1046.25,1046.25,351,121,472.00
03/29/2004,13:28,1046.25,1046.50,1046.25,1046.25,32,68,100.00
03/29/2004,13:29,1046.50,1046.75,1046.25,1046.50,386,206,592.00
03/29/2004,13:30,1046.50,1046.75,1046.25,1046.75,583,76,659.00
03/29/2004,13:31,1046.75,1047.00,1046.50,1047.00,513,22,535.00
03/29/2004,13:32,1047.00,1047.25,1046.75,1047.00,790,701,1491.00
03/29/2004,13:33,1047.00,1047.25,1046.75,1046.75,50,357,407.00
03/29/2004,13:34,1047.00,1047.00,1046.50,1046.75,645,669,1314.00
03/29/2004,13:35,1046.75,1047.00,1046.50,1046.75,84,183,267.00
03/29/2004,13:36,1046.75,1047.00,1046.75,1046.75,41,117,158.00
03/29/2004,13:37,1046.50,1046.50,1046.00,1046.25,372,1450,1822.00
03/29/2004,13:38,1046.00,1046.50,1045.75,1046.00,273,880,1153.00
03/29/2004,13:39,1046.00,1046.00,1045.50,1045.75,872,861,1733.00
03/29/2004,13:40,1045.75,1046.00,1045.50,1046.00,369,78,447.00
03/29/2004,13:41,1046.00,1046.00,1045.00,1045.00,239,2569,2808.00
03/29/2004,13:42,1045.00,1045.75,1045.00,1045.50,1250,387,1637.00
03/29/2004,13:43,1045.50,1045.75,1045.25,1045.50,434,261,695.00
03/29/2004,13:44,1045.50,1045.75,1045.25,1045.50,249,210,459.00
03/29/2004,13:45,1045.50,1045.75,1045.25,1045.50,84,461,545.00
03/29/2004,13:46,1045.25,1046.00,1045.25,1046.00,1843,30,1873.00
03/29/2004,13:47,1046.00,1046.00,1045.25,1045.50,964,1258,2222.00
03/29/2004,13:48,1045.75,1046.00,1045.50,1046.00,345,373,718.00
03/29/2004,13:49,1046.00,1046.25,1045.75,1046.25,1288,39,1327.00
03/29/2004,13:50,1046.25,1046.25,1045.50,1046.00,54,720,774.00
03/29/2004,13:51,1045.75,1046.00,1045.50,1046.00,575,958,1533.00
03/29/2004,13:52,1046.00,1046.25,1045.75,1046.00,446,138,584.00
03/29/2004,13:53,1046.00,1046.75,1045.75,1046.75,2048,151,2199.00
03/29/2004,13:54,1046.75,1046.75,1046.25,1046.25,250,595,845.00
03/29/2004,13:55,1046.25,1046.75,1046.25,1046.75,937,524,1461.00
03/29/2004,13:56,1046.50,1046.75,1046.25,1046.75,134,326,460.00
03/29/2004,13:57,1046.75,1047.00,1046.50,1046.50,1347,283,1630.00
03/29/2004,13:58,1046.75,1047.00,1046.25,1046.25,126,447,573.00
03/29/2004,13:59,1046.50,1046.75,1046.50,1046.75,675,4,679.00
03/29/2004,14:00,1046.75,1047.50,1046.75,1047.50,1763,221,1984.00
03/29/2004,14:01,1047.25,1047.75,1047.25,1047.50,1557,743,2300.00
03/29/2004,14:02,1047.25,1047.75,1047.25,1047.75,518,532,1050.00
03/29/2004,14:03,1047.75,1047.75,1047.25,1047.50,1597,537,2134.00
03/29/2004,14:04,1047.50,1048.00,1047.25,1048.00,872,415,1287.00
03/29/2004,14:05,1047.75,1048.25,1047.75,1047.75,1522,783,2305.00
03/29/2004,14:06,1048.00,1048.00,1047.50,1047.50,147,339,486.00
03/29/2004,14:07,1047.50,1047.75,1047.50,1047.50,684,201,885.00
03/29/2004,14:08,1047.50,1047.75,1047.50,1047.50,24,123,147.00
03/29/2004,14:09,1047.50,1048.00,1047.25,1048.00,741,708,1449.00
03/29/2004,14:10,1048.00,1048.00,1047.75,1047.75,352,100,452.00
03/29/2004,14:11,1047.75,1048.00,1047.50,1047.50,249,448,697.00
03/29/2004,14:12,1047.50,1048.25,1047.50,1048.00,1423,71,1494.00
03/29/2004,14:13,1048.00,1048.75,1048.00,1048.25,2914,1720,4634.00
03/29/2004,14:14,1048.50,1048.75,1048.00,1048.00,720,1739,2459.00
03/29/2004,14:15,1048.00,1048.25,1047.25,1047.25,411,2421,2832.00
03/29/2004,14:16,1047.25,1047.50,1046.00,1046.25,289,3220,3509.00
03/29/2004,14:17,1046.00,1046.75,1046.00,1046.50,1687,306,1993.00
03/29/2004,14:18,1046.50,1047.00,1046.50,1046.75,691,104,795.00
03/29/2004,14:19,1046.75,1047.00,1046.00,1046.00,129,1923,2052.00
03/29/2004,14:20,1046.25,1046.25,1045.75,1046.00,928,1502,2430.00
03/29/2004,14:21,1046.00,1046.75,1046.00,1046.50,1116,230,1346.00
03/29/2004,14:22,1046.75,1047.00,1046.00,1046.50,925,1013,1938.00
03/29/2004,14:23,1046.25,1046.25,1046.00,1046.25,255,425,680.00
03/29/2004,14:24,1046.25,1046.75,1046.25,1046.75,257,21,278.00
03/29/2004,14:25,1046.75,1047.00,1046.50,1046.50,574,616,1190.00
03/29/2004,14:26,1046.75,1046.75,1045.75,1045.75,88,1350,1438.00
03/29/2004,14:27,1045.75,1046.25,1045.75,1046.00,658,754,1412.00
03/29/2004,14:28,1046.00,1046.25,1045.75,1046.00,112,197,309.00
03/29/2004,14:29,1046.25,1047.00,1046.00,1046.75,1590,451,2041.00
03/29/2004,14:30,1046.75,1046.75,1046.25,1046.25,207,390,597.00
03/29/2004,14:31,1046.50,1046.50,1045.75,1046.00,506,1320,1826.00
03/29/2004,14:32,1046.25,1046.50,1046.00,1046.25,473,393,866.00
03/29/2004,14:33,1046.25,1046.25,1046.00,1046.00,24,955,979.00
03/29/2004,14:34,1046.00,1046.25,1044.75,1044.75,1006,5511,6517.00
03/29/2004,14:35,1044.50,1045.00,1044.25,1044.75,1645,3280,4925.00
03/29/2004,14:36,1044.75,1045.00,1044.00,1044.50,2349,2811,5160.00
03/29/2004,14:37,1044.25,1044.50,1043.75,1043.75,1012,2453,3465.00
03/29/2004,14:38,1044.00,1044.25,1043.25,1043.75,3623,3055,6678.00
03/29/2004,14:39,1043.50,1044.00,1043.50,1043.75,1823,1050,2873.00
03/29/2004,14:40,1043.75,1044.00,1043.25,1044.00,789,465,1254.00
03/29/2004,14:41,1043.75,1044.75,1043.50,1044.75,3977,1383,5360.00
03/29/2004,14:42,1044.50,1045.00,1044.50,1045.00,1252,890,2142.00
03/29/2004,14:43,1045.00,1045.75,1045.00,1045.00,2264,2166,4430.00
03/29/2004,14:44,1045.00,1045.25,1044.50,1044.50,115,1560,1675.00
03/29/2004,14:45,1044.50,1044.75,1044.25,1044.50,1147,953,2100.00
03/29/2004,14:46,1044.50,1044.75,1044.50,1044.50,63,192,255.00
03/29/2004,14:47,1044.50,1044.75,1044.25,1044.50,838,947,1785.00
03/29/2004,14:48,1044.25,1044.50,1042.75,1043.00,1109,8237,9346.00
03/29/2004,14:49,1043.00,1043.25,1042.50,1043.00,3244,3011,6255.00
03/29/2004,14:50,1042.75,1043.50,1042.75,1043.00,3201,1447,4648.00
03/29/2004,14:51,1043.25,1044.00,1043.00,1044.00,2331,255,2586.00
03/29/2004,14:52,1044.00,1045.00,1044.00,1044.75,3386,680,4066.00
03/29/2004,14:53,1044.75,1045.25,1044.75,1045.00,1308,536,1844.00
03/29/2004,14:54,1045.00,1045.25,1044.75,1044.75,1145,1754,2899.00
03/29/2004,14:55,1045.00,1045.50,1045.00,1045.50,2795,1193,3988.00
03/29/2004,14:56,1045.50,1045.75,1045.25,1045.75,2324,465,2789.00
03/29/2004,14:57,1046.00,1046.00,1045.25,1045.75,1672,1606,3278.00
03/29/2004,14:58,1045.50,1046.00,1045.50,1045.75,626,492,1118.00
03/29/2004,14:59,1046.00,1046.25,1045.50,1045.50,1973,2509,4482.00
03/29/2004,15:00,1045.75,1046.50,1045.50,1046.00,4298,1962,6260.00
03/29/2004,15:01,1046.25,1046.75,1046.00,1046.50,2419,1664,4083.00
03/29/2004,15:02,1046.50,1046.75,1046.25,1046.50,788,1488,2276.00
03/29/2004,15:03,1046.50,1047.25,1046.50,1046.75,2902,1029,3931.00
03/29/2004,15:04,1047.00,1047.25,1046.75,1047.25,2112,406,2518.00
03/29/2004,15:05,1047.25,1047.50,1047.00,1047.25,1873,220,2093.00
03/29/2004,15:06,1047.25,1047.50,1047.25,1047.50,1843,123,1966.00
03/29/2004,15:07,1047.25,1047.50,1047.25,1047.25,491,661,1152.00
03/29/2004,15:08,1047.50,1047.75,1047.25,1047.75,1304,71,1375.00
03/29/2004,15:09,1047.75,1047.75,1047.25,1047.50,665,2169,2834.00
03/29/2004,15:10,1047.50,1047.50,1047.25,1047.25,361,1535,1896.00
03/29/2004,15:11,1047.25,1047.50,1046.75,1047.00,881,2575,3456.00
03/29/2004,15:12,1047.00,1047.25,1047.00,1047.00,330,1251,1581.00
03/29/2004,15:13,1047.00,1047.25,1046.75,1047.00,839,1341,2180.00
03/29/2004,15:14,1047.00,1047.25,1046.75,1047.00,1351,728,2079.00
03/29/2004,15:15,1047.00,1047.25,1046.50,1047.00,2361,2712,5073.00
03/29/2004,15:16,1047.00,1047.00,1046.75,1047.00,25,2,27.00
03/29/2004,15:31,1047.00,1047.00,1046.50,1046.50,100,299,399.00
03/29/2004,15:32,1046.75,1047.00,1046.50,1047.00,447,30,477.00
03/29/2004,15:33,1046.75,1047.00,1046.75,1046.75,9,19,28.00
03/29/2004,15:34,1046.75,1046.75,1046.50,1046.75,3,52,55.00
03/29/2004,15:35,1046.75,1046.75,1046.75,1046.75,2,0,2.00
03/29/2004,15:36,1046.50,1046.75,1046.50,1046.75,1,1,2.00
03/29/2004,15:37,1046.50,1046.50,1046.50,1046.50,0,225,225.00
03/29/2004,15:38,1046.50,1046.50,1046.25,1046.50,34,71,105.00
03/29/2004,15:39,1046.25,1046.50,1046.25,1046.25,1,18,19.00
03/29/2004,15:40,1046.50,1046.50,1046.50,1046.50,41,0,41.00
03/29/2004,15:41,1046.50,1046.50,1046.50,1046.50,97,0,97.00
03/29/2004,15:42,1046.50,1047.00,1046.50,1046.75,218,19,237.00
03/29/2004,15:43,1046.50,1046.50,1046.00,1046.25,59,189,248.00
03/29/2004,15:45,1046.50,1046.50,1046.50,1046.50,2,0,2.00
03/29/2004,15:46,1046.25,1046.25,1046.25,1046.25,0,15,15.00
03/29/2004,15:47,1046.25,1046.25,1046.25,1046.25,0,16,16.00
03/29/2004,15:48,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,15:49,1046.00,1046.25,1046.00,1046.25,84,3,87.00
03/29/2004,15:50,1046.25,1046.50,1046.25,1046.50,36,0,36.00
03/29/2004,15:51,1046.50,1046.75,1046.50,1046.75,77,0,77.00
03/29/2004,15:52,1046.50,1046.50,1046.25,1046.50,5,4,9.00
03/29/2004,15:53,1046.50,1046.50,1046.50,1046.50,20,0,20.00
03/29/2004,15:54,1046.50,1046.50,1046.50,1046.50,2,0,2.00
03/29/2004,15:55,1046.50,1046.50,1046.50,1046.50,3,0,3.00
03/29/2004,15:56,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/29/2004,15:57,1046.25,1046.25,1046.25,1046.25,0,27,27.00
03/29/2004,15:58,1046.25,1046.25,1046.25,1046.25,0,104,104.00
03/29/2004,15:59,1046.25,1046.25,1046.00,1046.25,28,60,88.00
03/29/2004,16:00,1046.25,1046.25,1046.25,1046.25,16,0,16.00
03/29/2004,17:01,1046.25,1046.25,1046.25,1046.25,3,0,3.00
03/29/2004,17:02,1046.00,1046.00,1046.00,1046.00,0,5,5.00
03/29/2004,17:03,1046.00,1046.00,1046.00,1046.00,0,51,51.00
03/29/2004,17:04,1046.00,1046.25,1046.00,1046.25,2,5,7.00
03/29/2004,17:06,1046.25,1046.25,1046.25,1046.25,10,0,10.00
03/29/2004,17:09,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,17:10,1046.25,1046.25,1046.25,1046.25,15,0,15.00
03/29/2004,17:11,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,17:12,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,17:13,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,17:15,1046.00,1046.00,1046.00,1046.00,0,11,11.00
03/29/2004,17:17,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,17:18,1046.25,1046.25,1046.25,1046.25,5,0,5.00
03/29/2004,17:19,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,17:21,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,17:27,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,17:28,1046.25,1046.25,1046.25,1046.25,3,0,3.00
03/29/2004,17:30,1046.25,1046.25,1046.25,1046.25,2,0,2.00
03/29/2004,17:31,1046.25,1046.25,1046.25,1046.25,5,0,5.00
03/29/2004,17:33,1046.25,1046.25,1046.25,1046.25,3,0,3.00
03/29/2004,17:34,1046.25,1046.25,1046.25,1046.25,3,0,3.00
03/29/2004,17:35,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,17:36,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,17:39,1046.25,1046.25,1046.25,1046.25,2,0,2.00
03/29/2004,17:44,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,17:46,1046.25,1046.25,1046.25,1046.25,50,0,50.00
03/29/2004,17:47,1046.25,1046.25,1046.25,1046.25,15,0,15.00
03/29/2004,17:48,1046.25,1046.50,1046.25,1046.50,13,0,13.00
03/29/2004,17:49,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/29/2004,17:51,1046.50,1046.50,1046.50,1046.50,2,0,2.00
03/29/2004,17:52,1046.25,1046.25,1046.25,1046.25,0,7,7.00
03/29/2004,17:53,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,17:55,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,17:59,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/29/2004,18:02,1046.25,1046.25,1046.25,1046.25,0,15,15.00
03/29/2004,18:06,1046.25,1046.25,1046.25,1046.25,0,38,38.00
03/29/2004,18:07,1046.25,1046.25,1046.25,1046.25,0,5,5.00
03/29/2004,18:08,1046.25,1046.25,1046.25,1046.25,0,3,3.00
03/29/2004,18:14,1046.25,1046.25,1046.25,1046.25,0,2,2.00
03/29/2004,18:18,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,18:19,1046.00,1046.25,1046.00,1046.25,2,2,4.00
03/29/2004,18:23,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,18:24,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,18:26,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,18:27,1046.25,1046.25,1046.25,1046.25,8,0,8.00
03/29/2004,18:28,1046.25,1046.25,1046.00,1046.00,1,1,2.00
03/29/2004,18:29,1046.00,1046.25,1046.00,1046.25,16,1,17.00
03/29/2004,18:33,1046.25,1046.25,1046.25,1046.25,2,0,2.00
03/29/2004,18:35,1046.25,1046.25,1046.25,1046.25,2,0,2.00
03/29/2004,18:36,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,18:38,1046.00,1046.25,1046.00,1046.25,1,3,4.00
03/29/2004,18:39,1046.25,1046.25,1046.25,1046.25,2,0,2.00
03/29/2004,18:51,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,18:52,1046.00,1046.00,1045.75,1045.75,0,39,39.00
03/29/2004,18:54,1045.75,1045.75,1045.75,1045.75,0,50,50.00
03/29/2004,18:55,1045.75,1045.75,1045.75,1045.75,0,5,5.00
03/29/2004,19:00,1045.75,1045.75,1045.50,1045.50,0,47,47.00
03/29/2004,19:02,1046.00,1046.00,1046.00,1046.00,25,0,25.00
03/29/2004,19:03,1046.00,1046.00,1046.00,1046.00,15,0,15.00
03/29/2004,19:04,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/29/2004,19:05,1046.25,1046.25,1046.25,1046.25,5,0,5.00
03/29/2004,19:06,1046.00,1046.00,1046.00,1046.00,0,10,10.00
03/29/2004,19:08,1046.00,1046.00,1046.00,1046.00,0,3,3.00
03/29/2004,19:09,1046.00,1046.00,1046.00,1046.00,0,31,31.00
03/29/2004,19:10,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,19:11,1046.00,1046.00,1046.00,1046.00,0,106,106.00
03/29/2004,19:14,1046.25,1046.25,1046.25,1046.25,27,0,27.00
03/29/2004,19:17,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,19:19,1046.00,1046.00,1046.00,1046.00,0,14,14.00
03/29/2004,19:20,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,19:21,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/29/2004,19:27,1046.00,1046.00,1046.00,1046.00,2,0,2.00
03/29/2004,19:29,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,19:31,1046.25,1046.25,1046.25,1046.25,2,0,2.00
03/29/2004,19:35,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,19:39,1046.25,1046.25,1045.75,1046.25,2,1,3.00
03/29/2004,19:40,1046.25,1046.25,1046.00,1046.25,3,1,4.00
03/29/2004,19:41,1046.00,1046.00,1046.00,1046.00,0,16,16.00
03/29/2004,19:42,1046.00,1046.00,1046.00,1046.00,0,6,6.00
03/29/2004,19:43,1045.75,1046.00,1045.75,1046.00,3,1,4.00
03/29/2004,19:44,1046.00,1046.00,1046.00,1046.00,3,0,3.00
03/29/2004,19:46,1046.25,1046.25,1046.25,1046.25,70,0,70.00
03/29/2004,19:47,1046.50,1046.50,1046.00,1046.00,4,81,85.00
03/29/2004,19:48,1046.00,1046.25,1046.00,1046.25,3,25,28.00
03/29/2004,19:49,1046.00,1046.50,1046.00,1046.00,57,27,84.00
03/29/2004,19:50,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,19:51,1046.25,1046.50,1046.25,1046.25,124,46,170.00
03/29/2004,19:52,1046.50,1046.50,1046.50,1046.50,53,0,53.00
03/29/2004,19:53,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,19:54,1046.50,1046.50,1046.25,1046.25,2,2,4.00
03/29/2004,19:55,1046.25,1046.25,1046.25,1046.25,0,2,2.00
03/29/2004,19:56,1046.25,1046.25,1046.25,1046.25,0,2,2.00
03/29/2004,19:57,1046.25,1046.25,1046.25,1046.25,0,2,2.00
03/29/2004,19:59,1046.25,1046.25,1046.25,1046.25,0,2,2.00
03/29/2004,20:00,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/29/2004,20:05,1046.25,1046.25,1046.25,1046.25,0,10,10.00
03/29/2004,20:07,1046.25,1046.25,1046.25,1046.25,0,17,17.00
03/29/2004,20:08,1046.50,1046.50,1046.50,1046.50,2,0,2.00
03/29/2004,20:09,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,20:10,1046.25,1046.25,1046.25,1046.25,0,14,14.00
03/29/2004,20:11,1046.25,1046.50,1046.25,1046.25,1,16,17.00
03/29/2004,20:12,1046.25,1046.50,1046.25,1046.25,2,3,5.00
03/29/2004,20:13,1046.25,1046.25,1046.25,1046.25,0,4,4.00
03/29/2004,20:14,1046.25,1046.25,1046.25,1046.25,0,2,2.00
03/29/2004,20:15,1046.25,1046.25,1046.25,1046.25,0,8,8.00
03/29/2004,20:16,1046.25,1046.25,1046.00,1046.00,1,32,33.00
03/29/2004,20:17,1046.00,1046.25,1045.75,1046.25,2,65,67.00
03/29/2004,20:18,1046.00,1046.00,1046.00,1046.00,0,5,5.00
03/29/2004,20:19,1045.75,1045.75,1045.75,1045.75,0,100,100.00
03/29/2004,20:20,1045.75,1046.25,1045.75,1046.25,31,1,32.00
03/29/2004,20:22,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/29/2004,20:23,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/29/2004,20:26,1046.00,1046.00,1046.00,1046.00,4,0,4.00
03/29/2004,20:29,1046.25,1046.50,1046.25,1046.50,53,0,53.00
03/29/2004,20:32,1046.25,1046.25,1046.00,1046.25,18,107,125.00
03/29/2004,20:36,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,20:37,1046.25,1046.25,1046.25,1046.25,2,0,2.00
03/29/2004,20:38,1046.25,1046.25,1046.25,1046.25,3,0,3.00
03/29/2004,20:39,1046.25,1046.25,1046.25,1046.25,21,0,21.00
03/29/2004,20:42,1046.00,1046.00,1046.00,1046.00,0,40,40.00
03/29/2004,20:47,1046.00,1046.00,1046.00,1046.00,0,3,3.00
03/29/2004,20:48,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,20:50,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,20:51,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,20:52,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,20:54,1046.25,1046.50,1046.25,1046.50,76,1,77.00
03/29/2004,20:55,1046.50,1046.75,1046.50,1046.50,32,2,34.00
03/29/2004,20:56,1046.50,1046.50,1046.25,1046.25,0,2,2.00
03/29/2004,20:57,1046.25,1046.75,1046.25,1046.75,2,1,3.00
03/29/2004,20:58,1046.50,1046.50,1046.25,1046.25,0,5,5.00
03/29/2004,20:59,1046.25,1046.25,1046.00,1046.25,32,16,48.00
03/29/2004,21:01,1046.25,1046.25,1046.25,1046.25,28,0,28.00
03/29/2004,21:02,1046.25,1046.25,1046.25,1046.25,20,0,20.00
03/29/2004,21:03,1046.25,1046.25,1046.25,1046.25,15,0,15.00
03/29/2004,21:04,1046.25,1046.25,1046.25,1046.25,53,0,53.00
03/29/2004,21:05,1046.25,1046.25,1046.25,1046.25,21,0,21.00
03/29/2004,21:06,1046.25,1046.25,1046.25,1046.25,58,0,58.00
03/29/2004,21:07,1046.25,1046.50,1046.25,1046.50,72,0,72.00
03/29/2004,21:20,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,21:27,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/29/2004,21:34,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/29/2004,21:41,1046.50,1046.50,1046.50,1046.50,2,0,2.00
03/29/2004,21:44,1046.25,1046.25,1046.25,1046.25,0,3,3.00
03/29/2004,21:58,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/29/2004,22:02,1046.50,1046.50,1046.25,1046.25,1,1,2.00
03/29/2004,22:04,1046.25,1046.25,1046.25,1046.25,0,2,2.00
03/29/2004,22:09,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,22:13,1046.50,1046.50,1046.50,1046.50,6,0,6.00
03/29/2004,22:14,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,22:15,1046.25,1046.25,1046.25,1046.25,0,2,2.00
03/29/2004,22:16,1046.25,1046.25,1046.25,1046.25,0,3,3.00
03/29/2004,22:19,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,22:20,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,22:21,1046.25,1046.25,1046.25,1046.25,0,10,10.00
03/29/2004,22:22,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,22:23,1046.00,1046.25,1046.00,1046.25,1,10,11.00
03/29/2004,22:24,1046.00,1046.25,1046.00,1046.25,1,1,2.00
03/29/2004,22:29,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,22:30,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,22:31,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,22:32,1046.25,1046.25,1046.25,1046.25,6,0,6.00
03/29/2004,22:35,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,22:37,1046.25,1046.25,1046.25,1046.25,11,0,11.00
03/29/2004,22:38,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,22:39,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,22:40,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,22:41,1046.25,1046.25,1046.25,1046.25,1,0,1.00
03/29/2004,22:44,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,22:55,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/29/2004,23:00,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/29/2004,23:02,1045.75,1046.00,1045.75,1046.00,1,2,3.00
03/29/2004,23:05,1046.00,1046.00,1046.00,1046.00,23,0,23.00
03/29/2004,23:06,1046.00,1046.25,1046.00,1046.25,6,0,6.00
03/29/2004,23:07,1046.00,1046.00,1046.00,1046.00,0,10,10.00
03/29/2004,23:08,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/29/2004,23:09,1046.25,1046.25,1046.25,1046.25,28,0,28.00
03/29/2004,23:11,1046.25,1046.25,1046.25,1046.25,5,0,5.00
03/29/2004,23:12,1046.50,1046.50,1046.50,1046.50,2,0,2.00
03/29/2004,23:13,1046.25,1046.25,1046.25,1046.25,0,1,1.00
03/29/2004,23:14,1046.25,1046.25,1046.00,1046.00,0,17,17.00
03/29/2004,23:15,1046.00,1046.00,1046.00,1046.00,0,5,5.00
03/29/2004,23:16,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,23:18,1046.00,1046.00,1046.00,1046.00,0,27,27.00
03/29/2004,23:22,1046.00,1046.00,1046.00,1046.00,0,1,1.00
03/29/2004,23:23,1045.75,1045.75,1045.75,1045.75,0,2,2.00
03/29/2004,23:24,1046.00,1046.00,1046.00,1046.00,6,0,6.00
03/29/2004,23:32,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/29/2004,23:33,1045.75,1045.75,1045.50,1045.50,0,44,44.00
03/29/2004,23:34,1045.50,1045.75,1045.50,1045.75,23,4,27.00
03/29/2004,23:35,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/29/2004,23:36,1045.75,1045.75,1045.75,1045.75,0,5,5.00
03/29/2004,23:38,1045.50,1045.75,1045.50,1045.75,5,1,6.00
03/29/2004,23:39,1045.75,1045.75,1045.75,1045.75,40,0,40.00
03/29/2004,23:40,1045.75,1045.75,1045.75,1045.75,160,0,160.00
03/29/2004,23:42,1045.50,1045.75,1045.50,1045.75,5,5,10.00
03/29/2004,23:43,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/29/2004,23:45,1046.00,1046.00,1046.00,1046.00,4,0,4.00
03/29/2004,23:47,1045.75,1045.75,1045.75,1045.75,0,24,24.00
03/29/2004,23:50,1045.75,1045.75,1045.00,1045.00,0,331,331.00
03/29/2004,23:51,1045.50,1045.75,1045.50,1045.75,13,0,13.00
03/29/2004,23:52,1045.75,1046.00,1045.75,1045.75,107,1,108.00
03/29/2004,23:53,1046.00,1046.25,1046.00,1046.25,29,13,42.00
03/29/2004,23:55,1046.00,1046.00,1045.75,1045.75,0,3,3.00
03/29/2004,23:56,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/29/2004,23:59,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/30/2004,00:00,1045.75,1045.75,1045.75,1045.75,0,2,2.00
03/30/2004,00:04,1045.75,1045.75,1045.75,1045.75,0,2,2.00
03/30/2004,00:07,1046.00,1046.00,1046.00,1046.00,1,0,1.00
03/30/2004,00:08,1045.75,1045.75,1045.75,1045.75,0,9,9.00
03/30/2004,00:11,1045.75,1045.75,1045.75,1045.75,0,2,2.00
03/30/2004,00:12,1045.75,1045.75,1045.25,1045.25,2,51,53.00
03/30/2004,00:13,1045.25,1045.25,1045.25,1045.25,0,6,6.00
03/30/2004,00:14,1045.00,1045.00,1045.00,1045.00,0,2,2.00
03/30/2004,00:15,1045.25,1045.25,1045.25,1045.25,4,0,4.00
03/30/2004,00:16,1045.00,1045.25,1045.00,1045.25,1,32,33.00
03/30/2004,00:18,1045.00,1045.25,1045.00,1045.25,2,1,3.00
03/30/2004,00:19,1045.00,1045.00,1045.00,1045.00,0,42,42.00
03/30/2004,00:20,1044.75,1045.00,1044.75,1045.00,2,1,3.00
03/30/2004,00:21,1045.00,1045.25,1045.00,1045.25,56,0,56.00
03/30/2004,00:22,1045.25,1045.25,1045.25,1045.25,20,0,20.00
03/30/2004,00:23,1045.25,1045.25,1045.25,1045.25,2,0,2.00
03/30/2004,00:24,1045.25,1045.50,1045.25,1045.50,2,0,2.00
03/30/2004,00:25,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/30/2004,00:26,1045.25,1045.50,1045.25,1045.50,1,4,5.00
03/30/2004,00:27,1045.25,1045.25,1045.25,1045.25,0,1,1.00
03/30/2004,00:29,1045.25,1045.25,1045.25,1045.25,0,30,30.00
03/30/2004,00:30,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/30/2004,00:32,1045.00,1045.00,1045.00,1045.00,0,2,2.00
03/30/2004,00:33,1045.25,1045.25,1045.25,1045.25,16,0,16.00
03/30/2004,00:34,1045.50,1045.50,1045.25,1045.25,1,19,20.00
03/30/2004,00:35,1045.50,1045.50,1045.00,1045.00,2,20,22.00
03/30/2004,00:36,1045.00,1045.00,1045.00,1045.00,0,21,21.00
03/30/2004,00:37,1045.00,1045.25,1045.00,1045.00,10,11,21.00
03/30/2004,00:38,1045.25,1045.50,1045.25,1045.50,3,1,4.00
03/30/2004,00:39,1045.50,1045.50,1045.25,1045.25,16,1,17.00
03/30/2004,00:40,1045.25,1045.25,1045.25,1045.25,0,22,22.00
03/30/2004,00:41,1045.25,1045.25,1045.25,1045.25,0,7,7.00
03/30/2004,00:42,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/30/2004,00:43,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/30/2004,00:45,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/30/2004,00:46,1045.50,1045.50,1045.50,1045.50,20,0,20.00
03/30/2004,00:48,1045.25,1045.25,1045.25,1045.25,0,14,14.00
03/30/2004,00:50,1045.25,1045.25,1045.25,1045.25,0,6,6.00
03/30/2004,00:52,1045.25,1045.25,1045.00,1045.00,0,8,8.00
03/30/2004,00:53,1045.25,1045.50,1045.25,1045.50,59,0,59.00
03/30/2004,00:54,1045.75,1046.00,1045.75,1045.75,75,18,93.00
03/30/2004,00:55,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/30/2004,00:56,1045.75,1045.75,1045.75,1045.75,0,1,1.00
03/30/2004,00:57,1045.50,1045.50,1045.50,1045.50,0,10,10.00
03/30/2004,00:58,1045.50,1045.50,1045.50,1045.50,0,10,10.00
03/30/2004,00:59,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/30/2004,01:00,1045.50,1045.50,1045.25,1045.25,0,23,23.00
03/30/2004,01:01,1045.25,1045.50,1045.25,1045.25,10,21,31.00
03/30/2004,01:02,1045.50,1045.50,1045.25,1045.25,27,46,73.00
03/30/2004,01:03,1045.25,1045.25,1045.00,1045.00,0,50,50.00
03/30/2004,01:04,1045.00,1045.00,1045.00,1045.00,0,13,13.00
03/30/2004,01:05,1045.00,1045.25,1044.75,1045.00,11,47,58.00
03/30/2004,01:06,1045.25,1045.25,1045.00,1045.25,4,2,6.00
03/30/2004,01:07,1045.25,1045.50,1045.00,1045.50,29,15,44.00
03/30/2004,01:08,1045.25,1045.50,1045.25,1045.50,2,20,22.00
03/30/2004,01:09,1045.50,1045.50,1045.25,1045.25,30,8,38.00
03/30/2004,01:10,1045.50,1045.50,1044.75,1044.75,17,151,168.00
03/30/2004,01:11,1044.75,1045.25,1044.75,1045.25,80,14,94.00
03/30/2004,01:12,1045.00,1045.25,1044.75,1045.00,12,45,57.00
03/30/2004,01:13,1045.25,1045.25,1045.00,1045.25,3,1,4.00
03/30/2004,01:14,1045.25,1045.50,1045.00,1045.25,12,24,36.00
03/30/2004,01:15,1045.25,1045.25,1044.75,1045.25,8,60,68.00
03/30/2004,01:16,1045.00,1045.25,1045.00,1045.00,1,6,7.00
03/30/2004,01:17,1045.00,1045.00,1044.75,1045.00,4,11,15.00
03/30/2004,01:18,1045.00,1045.00,1045.00,1045.00,38,0,38.00
03/30/2004,01:19,1045.25,1045.25,1045.00,1045.00,25,2,27.00
03/30/2004,01:20,1045.25,1045.25,1045.25,1045.25,10,0,10.00
03/30/2004,01:21,1045.00,1045.25,1044.75,1045.25,7,50,57.00
03/30/2004,01:22,1044.75,1044.75,1044.50,1044.50,0,110,110.00
03/30/2004,01:23,1044.50,1044.50,1044.25,1044.50,4,90,94.00
03/30/2004,01:24,1044.50,1044.50,1044.25,1044.25,8,12,20.00
03/30/2004,01:25,1044.25,1044.25,1044.00,1044.25,4,98,102.00
03/30/2004,01:26,1044.50,1044.50,1044.25,1044.50,3,1,4.00
03/30/2004,01:28,1044.50,1044.50,1044.25,1044.50,5,2,7.00
03/30/2004,01:29,1044.25,1044.25,1044.00,1044.00,0,62,62.00
03/30/2004,01:30,1044.00,1044.25,1043.75,1044.00,28,70,98.00
03/30/2004,01:31,1044.25,1044.25,1044.00,1044.25,23,13,36.00
03/30/2004,01:33,1044.25,1044.25,1044.25,1044.25,111,0,111.00
03/30/2004,01:34,1044.25,1044.25,1044.25,1044.25,5,0,5.00
03/30/2004,01:35,1044.50,1044.50,1044.50,1044.50,75,0,75.00
03/30/2004,01:36,1044.75,1044.75,1044.50,1044.75,18,15,33.00
03/30/2004,01:37,1044.75,1044.75,1044.75,1044.75,22,0,22.00
03/30/2004,01:38,1044.75,1044.75,1044.50,1044.50,2,18,20.00
03/30/2004,01:39,1044.50,1044.75,1044.25,1044.50,10,15,25.00
03/30/2004,01:40,1044.75,1044.75,1044.75,1044.75,21,0,21.00
03/30/2004,01:41,1044.75,1044.75,1044.75,1044.75,7,0,7.00
03/30/2004,01:43,1044.75,1044.75,1044.75,1044.75,22,0,22.00
03/30/2004,01:44,1044.75,1044.75,1044.50,1044.50,1,24,25.00
03/30/2004,01:45,1044.50,1044.75,1044.50,1044.50,7,33,40.00
03/30/2004,01:46,1044.50,1045.00,1044.50,1045.00,48,24,72.00
03/30/2004,01:47,1044.75,1045.00,1044.75,1045.00,1,16,17.00
03/30/2004,01:48,1045.00,1045.25,1045.00,1045.25,49,0,49.00
03/30/2004,01:49,1045.25,1045.25,1045.00,1045.25,29,3,32.00
03/30/2004,01:50,1045.25,1045.25,1045.00,1045.00,9,2,11.00
03/30/2004,01:51,1045.00,1045.25,1045.00,1045.25,1,1,2.00
03/30/2004,01:52,1045.00,1045.00,1045.00,1045.00,0,30,30.00
03/30/2004,01:53,1045.00,1045.00,1045.00,1045.00,0,20,20.00
03/30/2004,01:54,1045.00,1045.25,1045.00,1045.25,1,90,91.00
03/30/2004,01:55,1045.25,1045.25,1045.25,1045.25,8,0,8.00
03/30/2004,01:57,1045.00,1045.50,1045.00,1045.25,26,18,44.00
03/30/2004,01:58,1045.25,1045.25,1045.25,1045.25,0,65,65.00
03/30/2004,01:59,1045.25,1045.25,1045.25,1045.25,0,10,10.00
03/30/2004,02:01,1045.25,1045.25,1045.25,1045.25,0,4,4.00
03/30/2004,02:02,1045.00,1045.00,1044.75,1044.75,0,34,34.00
03/30/2004,02:03,1044.75,1045.00,1044.75,1045.00,1,36,37.00
03/30/2004,02:05,1044.75,1044.75,1044.25,1044.25,25,67,92.00
03/30/2004,02:06,1044.50,1044.75,1044.25,1044.25,17,70,87.00
03/30/2004,02:07,1044.25,1044.25,1044.00,1044.25,57,14,71.00
03/30/2004,02:08,1044.25,1044.50,1044.25,1044.25,45,30,75.00
03/30/2004,02:09,1044.50,1044.50,1044.00,1044.00,1,65,66.00
03/30/2004,02:10,1043.75,1044.00,1043.75,1044.00,87,5,92.00
03/30/2004,02:11,1044.00,1044.25,1044.00,1044.25,124,0,124.00
03/30/2004,02:12,1044.25,1044.25,1044.25,1044.25,25,0,25.00
03/30/2004,02:13,1044.25,1044.50,1044.25,1044.25,4,1,5.00
03/30/2004,02:14,1044.50,1044.50,1044.25,1044.50,18,5,23.00
03/30/2004,02:15,1044.50,1044.75,1044.50,1044.75,34,4,38.00
03/30/2004,02:16,1044.75,1044.75,1044.25,1044.50,15,11,26.00
03/30/2004,02:17,1044.50,1044.75,1044.50,1044.75,13,4,17.00
03/30/2004,02:18,1044.50,1044.50,1044.50,1044.50,0,4,4.00
03/30/2004,02:19,1044.75,1044.75,1044.75,1044.75,1,0,1.00
03/30/2004,02:20,1044.50,1044.50,1044.50,1044.50,0,44,44.00
03/30/2004,02:21,1044.50,1044.50,1044.00,1044.25,6,87,93.00
03/30/2004,02:22,1044.25,1044.25,1044.25,1044.25,7,0,7.00
03/30/2004,02:23,1044.25,1044.50,1044.25,1044.50,23,24,47.00
03/30/2004,02:24,1044.25,1044.25,1044.25,1044.25,0,13,13.00
03/30/2004,02:25,1044.25,1044.25,1044.25,1044.25,0,10,10.00
03/30/2004,02:27,1044.25,1044.25,1044.25,1044.25,0,25,25.00
03/30/2004,02:28,1044.50,1044.75,1044.50,1044.75,42,0,42.00
03/30/2004,02:29,1044.75,1044.75,1044.75,1044.75,10,0,10.00
03/30/2004,02:31,1044.50,1044.75,1044.50,1044.50,1,5,6.00
03/30/2004,02:32,1044.50,1044.50,1044.50,1044.50,0,6,6.00
03/30/2004,02:33,1044.50,1044.50,1044.50,1044.50,0,39,39.00
03/30/2004,02:36,1044.50,1044.75,1044.50,1044.75,1,1,2.00
03/30/2004,02:37,1044.75,1044.75,1044.50,1044.50,3,28,31.00
03/30/2004,02:38,1044.50,1044.75,1044.50,1044.75,17,20,37.00
03/30/2004,02:39,1044.75,1045.00,1044.50,1044.50,43,1,44.00
03/30/2004,02:40,1044.75,1044.75,1044.50,1044.75,7,1,8.00
03/30/2004,02:41,1044.75,1045.00,1044.75,1044.75,5,1,6.00
03/30/2004,02:42,1044.75,1045.00,1044.75,1044.75,2,17,19.00
03/30/2004,02:43,1044.75,1044.75,1044.75,1044.75,0,23,23.00
03/30/2004,02:44,1044.75,1045.00,1044.75,1045.00,1,10,11.00
03/30/2004,02:45,1044.75,1044.75,1044.75,1044.75,0,10,10.00
03/30/2004,02:46,1044.75,1044.75,1044.75,1044.75,0,6,6.00
03/30/2004,02:49,1044.50,1044.50,1044.50,1044.50,0,27,27.00
03/30/2004,02:50,1044.50,1044.75,1044.50,1044.50,1,7,8.00
03/30/2004,02:51,1044.50,1044.50,1044.50,1044.50,0,4,4.00
03/30/2004,02:53,1044.25,1044.25,1044.25,1044.25,0,253,253.00
03/30/2004,02:54,1044.25,1044.50,1044.25,1044.50,5,9,14.00
03/30/2004,02:55,1044.25,1044.25,1044.25,1044.25,0,1,1.00
03/30/2004,02:56,1044.25,1044.25,1044.25,1044.25,0,1,1.00
03/30/2004,02:57,1044.25,1044.50,1044.25,1044.50,1,13,14.00
03/30/2004,02:58,1044.25,1044.25,1044.25,1044.25,0,21,21.00
03/30/2004,02:59,1044.00,1044.25,1044.00,1044.25,2,1,3.00
03/30/2004,03:00,1044.25,1044.25,1044.00,1044.25,12,3,15.00
03/30/2004,03:01,1044.00,1044.25,1043.75,1044.25,12,75,87.00
03/30/2004,03:02,1044.25,1044.50,1044.25,1044.25,31,7,38.00
03/30/2004,03:03,1044.50,1044.50,1044.25,1044.25,1,26,27.00
03/30/2004,03:04,1044.25,1044.50,1044.00,1044.50,12,18,30.00
03/30/2004,03:06,1044.25,1044.25,1044.25,1044.25,0,2,2.00
03/30/2004,03:07,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/30/2004,03:09,1044.25,1044.50,1044.25,1044.50,1,2,3.00
03/30/2004,03:10,1044.50,1044.50,1044.50,1044.50,9,0,9.00
03/30/2004,03:11,1044.25,1044.25,1044.25,1044.25,0,40,40.00
03/30/2004,03:12,1044.50,1044.50,1044.50,1044.50,2,0,2.00
03/30/2004,03:13,1044.25,1044.50,1044.25,1044.25,3,36,39.00
03/30/2004,03:14,1044.25,1044.75,1044.25,1044.75,116,20,136.00
03/30/2004,03:15,1044.75,1044.75,1044.75,1044.75,4,0,4.00
03/30/2004,03:18,1044.50,1044.50,1044.50,1044.50,0,59,59.00
03/30/2004,03:19,1044.25,1044.75,1044.25,1044.75,11,2,13.00
03/30/2004,03:21,1044.25,1044.25,1044.25,1044.25,0,46,46.00
03/30/2004,03:22,1044.25,1044.25,1044.25,1044.25,0,2,2.00
03/30/2004,03:23,1044.25,1044.25,1044.25,1044.25,0,15,15.00
03/30/2004,03:24,1044.25,1044.25,1044.25,1044.25,0,10,10.00
03/30/2004,03:25,1044.25,1044.25,1044.00,1044.00,0,5,5.00
03/30/2004,03:26,1044.00,1044.25,1044.00,1044.25,1,51,52.00
03/30/2004,03:27,1044.00,1044.25,1043.75,1044.25,20,8,28.00
03/30/2004,03:28,1044.00,1044.00,1044.00,1044.00,0,7,7.00
03/30/2004,03:29,1044.00,1044.00,1044.00,1044.00,0,34,34.00
03/30/2004,03:30,1044.00,1044.00,1044.00,1044.00,0,54,54.00
03/30/2004,03:31,1044.25,1044.25,1044.00,1044.00,1,2,3.00
03/30/2004,03:32,1044.25,1044.25,1044.00,1044.00,3,14,17.00
03/30/2004,03:33,1044.00,1044.00,1044.00,1044.00,0,29,29.00
03/30/2004,03:34,1043.75,1044.25,1043.75,1044.25,8,3,11.00
03/30/2004,03:35,1044.00,1044.00,1044.00,1044.00,0,2,2.00
03/30/2004,03:36,1044.00,1044.25,1044.00,1044.25,1,28,29.00
03/30/2004,03:37,1044.00,1044.25,1044.00,1044.25,1,1,2.00
03/30/2004,03:38,1044.00,1044.00,1044.00,1044.00,0,6,6.00
03/30/2004,03:39,1044.00,1044.00,1044.00,1044.00,0,10,10.00
03/30/2004,03:40,1044.25,1044.25,1044.25,1044.25,51,0,51.00
03/30/2004,03:41,1044.25,1044.50,1044.25,1044.50,140,0,140.00
03/30/2004,03:42,1044.25,1044.25,1044.25,1044.25,0,43,43.00
03/30/2004,03:43,1044.25,1044.50,1044.25,1044.50,3,35,38.00
03/30/2004,03:44,1044.25,1044.25,1044.25,1044.25,0,8,8.00
03/30/2004,03:45,1044.25,1044.25,1044.25,1044.25,0,1,1.00
03/30/2004,03:46,1044.25,1044.25,1044.25,1044.25,0,25,25.00
03/30/2004,03:48,1044.25,1044.50,1044.25,1044.50,2,20,22.00
03/30/2004,03:49,1044.25,1044.25,1044.25,1044.25,0,6,6.00
03/30/2004,03:50,1044.25,1044.25,1044.25,1044.25,0,1,1.00
03/30/2004,03:51,1044.25,1044.25,1044.25,1044.25,0,13,13.00
03/30/2004,03:52,1044.25,1044.50,1044.25,1044.25,2,6,8.00
03/30/2004,03:53,1044.50,1044.50,1044.50,1044.50,11,0,11.00
03/30/2004,03:54,1044.25,1044.25,1044.25,1044.25,0,20,20.00
03/30/2004,03:57,1044.25,1044.25,1044.00,1044.00,0,96,96.00
03/30/2004,03:58,1044.00,1044.25,1043.75,1044.00,50,13,63.00
03/30/2004,04:00,1044.00,1044.00,1044.00,1044.00,0,3,3.00
03/30/2004,04:01,1044.00,1044.00,1044.00,1044.00,0,40,40.00
03/30/2004,04:02,1043.75,1044.00,1043.75,1043.75,40,133,173.00
03/30/2004,04:03,1044.00,1044.00,1043.50,1043.50,21,15,36.00
03/30/2004,04:04,1043.50,1043.75,1043.25,1043.25,2,121,123.00
03/30/2004,04:05,1043.50,1043.75,1043.50,1043.50,37,6,43.00
03/30/2004,04:06,1043.50,1043.50,1043.50,1043.50,0,14,14.00
03/30/2004,04:07,1043.50,1043.50,1043.50,1043.50,0,6,6.00
03/30/2004,04:08,1043.50,1043.50,1043.25,1043.25,0,21,21.00
03/30/2004,04:09,1043.50,1043.50,1043.00,1043.25,19,135,154.00
03/30/2004,04:10,1043.25,1043.50,1043.25,1043.50,36,0,36.00
03/30/2004,04:11,1043.50,1043.50,1043.50,1043.50,2,0,2.00
03/30/2004,04:12,1043.50,1043.50,1043.50,1043.50,17,0,17.00
03/30/2004,04:13,1043.75,1043.75,1043.75,1043.75,2,0,2.00
03/30/2004,04:14,1043.50,1043.50,1043.50,1043.50,0,1,1.00
03/30/2004,04:16,1043.75,1043.75,1043.50,1043.50,1,5,6.00
03/30/2004,04:17,1043.75,1044.00,1043.75,1044.00,202,0,202.00
03/30/2004,04:18,1044.25,1044.25,1044.25,1044.25,21,0,21.00
03/30/2004,04:19,1044.25,1044.25,1044.25,1044.25,4,0,4.00
03/30/2004,04:20,1044.25,1044.25,1044.25,1044.25,15,0,15.00
03/30/2004,04:22,1044.00,1044.25,1044.00,1044.25,2,2,4.00
03/30/2004,04:23,1044.25,1044.50,1044.25,1044.25,45,35,80.00
03/30/2004,04:24,1044.25,1044.25,1044.25,1044.25,0,31,31.00
03/30/2004,04:25,1044.25,1044.25,1044.25,1044.25,0,2,2.00
03/30/2004,04:26,1044.25,1044.25,1044.25,1044.25,0,5,5.00
03/30/2004,04:27,1044.25,1044.25,1044.25,1044.25,0,1,1.00
03/30/2004,04:28,1044.25,1044.25,1044.25,1044.25,0,10,10.00
03/30/2004,04:29,1044.25,1044.25,1044.25,1044.25,0,1,1.00
03/30/2004,04:31,1044.25,1044.25,1044.25,1044.25,0,1,1.00
03/30/2004,04:32,1044.25,1044.25,1044.25,1044.25,0,20,20.00
03/30/2004,04:33,1044.25,1044.25,1044.25,1044.25,0,18,18.00
03/30/2004,04:34,1044.25,1044.25,1044.25,1044.25,0,2,2.00
03/30/2004,04:35,1044.25,1044.25,1044.25,1044.25,0,2,2.00
03/30/2004,04:36,1044.25,1044.25,1044.25,1044.25,0,39,39.00
03/30/2004,04:38,1044.25,1044.25,1044.00,1044.00,0,16,16.00
03/30/2004,04:41,1044.25,1044.25,1044.25,1044.25,5,0,5.00
03/30/2004,04:42,1044.25,1044.25,1044.25,1044.25,44,0,44.00
03/30/2004,04:43,1044.25,1044.25,1044.25,1044.25,23,0,23.00
03/30/2004,04:45,1044.25,1044.25,1044.25,1044.25,29,0,29.00
03/30/2004,04:46,1044.25,1044.75,1044.25,1044.75,128,0,128.00
03/30/2004,04:47,1044.50,1044.50,1044.50,1044.50,0,6,6.00
03/30/2004,04:48,1044.50,1044.50,1044.50,1044.50,0,1,1.00
03/30/2004,04:49,1044.50,1044.50,1044.50,1044.50,0,29,29.00
03/30/2004,04:51,1044.50,1044.75,1044.50,1044.75,1,4,5.00
03/30/2004,04:52,1044.50,1044.50,1044.50,1044.50,0,3,3.00
03/30/2004,04:53,1044.50,1044.50,1044.25,1044.50,2,25,27.00
03/30/2004,04:54,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/30/2004,04:55,1044.50,1044.50,1044.00,1044.25,2,49,51.00
03/30/2004,04:56,1044.25,1044.25,1044.25,1044.25,4,0,4.00
03/30/2004,04:57,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/30/2004,04:59,1044.00,1044.00,1044.00,1044.00,0,2,2.00
03/30/2004,05:00,1044.25,1044.25,1044.25,1044.25,4,0,4.00
03/30/2004,05:01,1044.25,1044.50,1044.25,1044.50,4,0,4.00
03/30/2004,05:02,1044.25,1044.25,1044.25,1044.25,0,20,20.00
03/30/2004,05:03,1044.25,1044.25,1044.25,1044.25,0,18,18.00
03/30/2004,05:04,1044.25,1044.25,1044.25,1044.25,0,26,26.00
03/30/2004,05:05,1044.00,1044.00,1044.00,1044.00,0,1,1.00
03/30/2004,05:06,1044.25,1044.25,1044.25,1044.25,5,0,5.00
03/30/2004,05:07,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/30/2004,05:08,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/30/2004,05:10,1044.00,1044.00,1044.00,1044.00,0,134,134.00
03/30/2004,05:11,1044.00,1044.00,1044.00,1044.00,0,81,81.00
03/30/2004,05:12,1044.00,1044.00,1044.00,1044.00,0,35,35.00
03/30/2004,05:13,1044.00,1044.25,1044.00,1044.00,1,49,50.00
03/30/2004,05:14,1044.00,1044.00,1043.50,1043.50,0,40,40.00
03/30/2004,05:15,1043.75,1043.75,1043.75,1043.75,21,0,21.00
03/30/2004,05:16,1043.75,1043.75,1043.75,1043.75,1,0,1.00
03/30/2004,05:17,1043.50,1043.50,1043.50,1043.50,0,7,7.00
03/30/2004,05:18,1043.50,1043.50,1043.50,1043.50,0,75,75.00
03/30/2004,05:19,1043.25,1043.50,1043.25,1043.50,39,1,40.00
03/30/2004,05:20,1043.50,1043.75,1043.50,1043.75,8,0,8.00
03/30/2004,05:22,1043.75,1043.75,1043.75,1043.75,79,0,79.00
03/30/2004,05:23,1043.75,1043.75,1043.50,1043.50,70,17,87.00
03/30/2004,05:24,1043.50,1043.50,1043.25,1043.50,1,31,32.00
03/30/2004,05:25,1043.50,1043.50,1043.50,1043.50,24,0,24.00
03/30/2004,05:26,1043.50,1043.50,1043.25,1043.25,5,122,127.00
03/30/2004,05:27,1043.25,1043.50,1043.25,1043.50,2,58,60.00
03/30/2004,05:28,1043.50,1043.50,1043.50,1043.50,1,0,1.00
03/30/2004,05:29,1043.50,1043.50,1043.50,1043.50,32,0,32.00
03/30/2004,05:30,1043.25,1043.50,1043.25,1043.50,25,1,26.00
03/30/2004,05:31,1043.75,1043.75,1043.75,1043.75,57,0,57.00
03/30/2004,05:32,1044.00,1044.00,1043.75,1043.75,2,56,58.00
03/30/2004,05:33,1044.00,1044.00,1043.75,1043.75,1,4,5.00
03/30/2004,05:34,1043.50,1043.50,1043.50,1043.50,0,103,103.00
03/30/2004,05:35,1043.50,1043.75,1043.50,1043.75,1,33,34.00
03/30/2004,05:36,1043.50,1043.50,1043.50,1043.50,0,34,34.00
03/30/2004,05:37,1043.50,1043.50,1043.50,1043.50,0,49,49.00
03/30/2004,05:38,1043.50,1043.50,1043.50,1043.50,0,5,5.00
03/30/2004,05:39,1043.50,1043.75,1043.50,1043.75,1,1,2.00
03/30/2004,05:40,1043.75,1043.75,1043.75,1043.75,110,0,110.00
03/30/2004,05:41,1043.50,1044.00,1043.50,1043.50,90,30,120.00
03/30/2004,05:42,1043.75,1044.00,1043.75,1044.00,38,1,39.00
03/30/2004,05:43,1043.75,1044.00,1043.75,1044.00,3,2,5.00
03/30/2004,05:44,1043.75,1044.00,1043.75,1044.00,5,1,6.00
03/30/2004,05:45,1044.00,1044.00,1043.75,1043.75,2,7,9.00
03/30/2004,05:46,1043.75,1044.00,1043.75,1043.75,1,5,6.00
03/30/2004,05:47,1044.00,1044.00,1044.00,1044.00,5,0,5.00
03/30/2004,05:48,1043.75,1043.75,1043.75,1043.75,0,1,1.00
03/30/2004,05:49,1044.00,1044.00,1044.00,1044.00,2,0,2.00
03/30/2004,05:51,1044.00,1044.00,1043.50,1043.50,8,82,90.00
03/30/2004,05:52,1043.50,1043.50,1043.50,1043.50,0,1,1.00
03/30/2004,05:53,1043.50,1043.75,1043.50,1043.75,5,2,7.00
03/30/2004,05:54,1043.75,1043.75,1043.75,1043.75,36,0,36.00
03/30/2004,05:56,1043.75,1044.00,1043.75,1043.75,6,3,9.00
03/30/2004,05:57,1043.75,1043.75,1043.50,1043.75,1,3,4.00
03/30/2004,05:58,1043.75,1043.75,1043.75,1043.75,12,0,12.00
03/30/2004,05:59,1043.50,1043.75,1043.50,1043.75,25,2,27.00
03/30/2004,06:00,1043.75,1043.75,1043.75,1043.75,4,0,4.00
03/30/2004,06:01,1043.75,1043.75,1043.50,1043.50,15,7,22.00
03/30/2004,06:02,1043.50,1043.50,1043.25,1043.50,6,115,121.00
03/30/2004,06:03,1043.50,1043.50,1043.50,1043.50,23,0,23.00
03/30/2004,06:04,1043.25,1043.25,1043.00,1043.25,26,74,100.00
03/30/2004,06:05,1043.25,1043.50,1043.25,1043.50,27,1,28.00
03/30/2004,06:06,1043.50,1043.75,1043.50,1043.75,35,0,35.00
03/30/2004,06:07,1043.75,1043.75,1043.75,1043.75,61,0,61.00
03/30/2004,06:08,1043.75,1044.00,1043.75,1043.75,4,2,6.00
03/30/2004,06:09,1043.75,1044.00,1043.75,1044.00,2,44,46.00
03/30/2004,06:10,1043.75,1044.00,1043.75,1044.00,1,10,11.00
03/30/2004,06:11,1044.00,1044.00,1044.00,1044.00,23,0,23.00
03/30/2004,06:12,1043.75,1043.75,1043.75,1043.75,0,4,4.00
03/30/2004,06:13,1043.75,1043.75,1043.75,1043.75,0,3,3.00
03/30/2004,06:14,1044.00,1044.00,1043.50,1043.75,3,164,167.00
03/30/2004,06:15,1043.50,1043.50,1043.50,1043.50,0,129,129.00
03/30/2004,06:16,1043.50,1043.50,1043.25,1043.25,4,32,36.00
03/30/2004,06:17,1043.50,1043.50,1043.50,1043.50,23,0,23.00
03/30/2004,06:18,1043.50,1043.75,1043.50,1043.75,12,0,12.00
03/30/2004,06:19,1043.75,1043.75,1043.50,1043.50,2,5,7.00
03/30/2004,06:20,1043.50,1043.75,1043.50,1043.75,3,6,9.00
03/30/2004,06:21,1043.75,1043.75,1043.75,1043.75,1,0,1.00
03/30/2004,06:22,1043.75,1043.75,1043.75,1043.75,58,0,58.00
03/30/2004,06:23,1043.75,1043.75,1043.50,1043.50,4,25,29.00
03/30/2004,06:24,1043.50,1043.50,1043.50,1043.50,0,65,65.00
03/30/2004,06:25,1043.50,1043.50,1043.50,1043.50,0,65,65.00
03/30/2004,06:26,1043.50,1043.50,1043.25,1043.50,1,9,10.00
03/30/2004,06:27,1043.50,1043.50,1043.50,1043.50,32,0,32.00
03/30/2004,06:28,1043.50,1043.75,1043.50,1043.75,43,0,43.00
03/30/2004,06:29,1043.75,1043.75,1043.50,1043.50,1,121,122.00
03/30/2004,06:30,1043.75,1043.75,1043.50,1043.50,6,34,40.00
03/30/2004,06:31,1043.50,1043.75,1043.25,1043.50,3,9,12.00
03/30/2004,06:32,1043.75,1043.75,1043.50,1043.50,1,28,29.00
03/30/2004,06:33,1043.25,1043.50,1043.25,1043.25,18,174,192.00
03/30/2004,06:35,1043.50,1043.50,1043.25,1043.25,1,3,4.00
03/30/2004,06:36,1043.25,1043.25,1043.25,1043.25,0,1,1.00
03/30/2004,06:37,1043.50,1043.75,1043.50,1043.75,45,0,45.00
03/30/2004,06:38,1043.75,1043.75,1043.75,1043.75,73,0,73.00
03/30/2004,06:39,1043.75,1044.00,1043.75,1043.75,152,2,154.00
03/30/2004,06:40,1043.75,1044.00,1043.75,1044.00,1,135,136.00
03/30/2004,06:41,1044.00,1044.00,1044.00,1044.00,142,0,142.00
03/30/2004,06:42,1044.00,1044.00,1044.00,1044.00,11,0,11.00
03/30/2004,06:43,1044.00,1044.00,1044.00,1044.00,10,0,10.00
03/30/2004,06:44,1044.00,1044.00,1044.00,1044.00,3,0,3.00
03/30/2004,06:45,1043.75,1044.00,1043.75,1044.00,6,1,7.00
03/30/2004,06:46,1044.00,1044.00,1044.00,1044.00,12,0,12.00
03/30/2004,06:47,1044.00,1044.00,1044.00,1044.00,4,0,4.00
03/30/2004,06:48,1043.75,1044.00,1043.75,1044.00,11,32,43.00
03/30/2004,06:49,1044.00,1044.00,1044.00,1044.00,51,0,51.00
03/30/2004,06:50,1044.00,1044.00,1043.75,1043.75,1,2,3.00
03/30/2004,06:51,1043.75,1044.00,1043.75,1044.00,28,1,29.00
03/30/2004,06:52,1044.25,1044.25,1044.00,1044.25,34,26,60.00
03/30/2004,06:53,1044.00,1044.25,1044.00,1044.25,2,19,21.00
03/30/2004,06:54,1044.25,1044.25,1044.25,1044.25,1,0,1.00
03/30/2004,06:55,1044.25,1044.25,1044.00,1044.00,1,7,8.00
03/30/2004,06:56,1044.25,1044.25,1044.00,1044.25,3,10,13.00
03/30/2004,06:57,1044.25,1044.25,1044.00,1044.00,13,25,38.00
03/30/2004,06:58,1044.00,1044.00,1043.75,1043.75,8,365,373.00
03/30/2004,06:59,1043.75,1043.75,1043.50,1043.75,5,85,90.00
03/30/2004,07:00,1043.75,1043.75,1043.75,1043.75,15,0,15.00
03/30/2004,07:01,1043.75,1043.75,1043.75,1043.75,8,0,8.00
03/30/2004,07:02,1043.75,1044.00,1043.50,1043.75,161,30,191.00
03/30/2004,07:03,1043.75,1043.75,1043.25,1043.25,0,205,205.00
03/30/2004,07:04,1043.25,1043.50,1043.25,1043.50,276,44,320.00
03/30/2004,07:05,1043.50,1043.50,1043.25,1043.50,72,1,73.00
03/30/2004,07:06,1043.50,1043.75,1043.25,1043.25,18,65,83.00
03/30/2004,07:07,1043.25,1043.50,1043.25,1043.25,62,4,66.00
03/30/2004,07:08,1043.25,1043.25,1043.25,1043.25,0,60,60.00
03/30/2004,07:10,1043.25,1043.25,1043.25,1043.25,0,3,3.00
03/30/2004,07:11,1043.25,1043.50,1043.25,1043.50,1,2,3.00
03/30/2004,07:12,1043.50,1043.50,1043.25,1043.25,46,25,71.00
03/30/2004,07:13,1043.25,1043.25,1043.00,1043.00,0,192,192.00
03/30/2004,07:14,1043.00,1043.25,1042.75,1043.00,22,266,288.00
03/30/2004,07:15,1043.00,1043.00,1042.75,1043.00,16,81,97.00
03/30/2004,07:16,1043.00,1043.25,1042.75,1043.25,63,3,66.00
03/30/2004,07:17,1043.00,1043.00,1042.75,1043.00,12,17,29.00
03/30/2004,07:18,1043.00,1043.00,1043.00,1043.00,31,0,31.00
03/30/2004,07:19,1043.00,1043.00,1042.75,1043.00,17,2,19.00
03/30/2004,07:20,1043.00,1043.25,1043.00,1043.25,5,0,5.00
03/30/2004,07:21,1043.25,1043.25,1043.25,1043.25,144,0,144.00
03/30/2004,07:22,1043.25,1043.25,1043.00,1043.25,25,1,26.00
03/30/2004,07:23,1043.50,1043.50,1043.50,1043.50,101,0,101.00
03/30/2004,07:24,1043.50,1043.50,1043.25,1043.50,10,2,12.00
03/30/2004,07:25,1043.50,1043.50,1043.25,1043.50,7,1,8.00
03/30/2004,07:26,1043.25,1043.50,1043.25,1043.50,163,1,164.00
03/30/2004,07:27,1043.50,1043.75,1043.50,1043.75,36,0,36.00
03/30/2004,07:28,1043.75,1043.75,1043.50,1043.50,4,12,16.00
03/30/2004,07:29,1043.50,1043.75,1043.50,1043.50,87,19,106.00
03/30/2004,07:30,1043.75,1043.75,1043.75,1043.75,322,0,322.00
03/30/2004,07:31,1043.75,1044.00,1043.50,1043.75,20,64,84.00
03/30/2004,07:32,1043.75,1043.75,1043.75,1043.75,0,163,163.00
03/30/2004,07:33,1043.75,1044.00,1043.50,1043.75,16,3,19.00
03/30/2004,07:34,1043.75,1044.00,1043.50,1043.75,19,14,33.00
03/30/2004,07:35,1043.50,1043.75,1043.50,1043.75,6,12,18.00
03/30/2004,07:36,1043.75,1043.75,1043.50,1043.50,4,10,14.00
03/30/2004,07:37,1043.50,1043.50,1043.50,1043.50,0,3,3.00
03/30/2004,07:38,1043.75,1043.75,1043.50,1043.75,18,1,19.00
03/30/2004,07:39,1043.75,1043.75,1043.75,1043.75,12,0,12.00
03/30/2004,07:40,1043.75,1043.75,1043.50,1043.50,5,154,159.00
03/30/2004,07:41,1043.50,1043.50,1043.50,1043.50,0,41,41.00
03/30/2004,07:42,1043.50,1043.75,1043.50,1043.50,1,7,8.00
03/30/2004,07:43,1043.50,1043.75,1043.50,1043.75,10,35,45.00
03/30/2004,07:44,1043.50,1043.50,1043.50,1043.50,0,39,39.00
03/30/2004,07:45,1043.50,1043.50,1043.25,1043.50,10,11,21.00
03/30/2004,07:46,1043.25,1043.25,1043.25,1043.25,0,109,109.00
03/30/2004,07:47,1043.25,1043.25,1043.00,1043.25,23,73,96.00
03/30/2004,07:48,1043.25,1043.50,1043.00,1043.25,57,26,83.00
03/30/2004,07:49,1043.25,1043.25,1043.25,1043.25,0,37,37.00
03/30/2004,07:50,1043.00,1043.00,1043.00,1043.00,0,50,50.00
03/30/2004,07:51,1043.25,1043.25,1043.00,1043.25,19,10,29.00
03/30/2004,07:52,1043.00,1043.25,1043.00,1043.25,74,11,85.00
03/30/2004,07:53,1043.25,1043.25,1043.00,1043.25,34,9,43.00
03/30/2004,07:54,1043.25,1043.25,1043.25,1043.25,57,0,57.00
03/30/2004,07:55,1043.50,1043.50,1043.25,1043.50,79,2,81.00
03/30/2004,07:56,1043.50,1043.75,1043.25,1043.75,138,20,158.00
03/30/2004,07:57,1043.75,1044.00,1043.50,1043.75,151,31,182.00
03/30/2004,07:58,1043.75,1043.75,1043.75,1043.75,0,12,12.00
03/30/2004,07:59,1043.50,1043.75,1043.50,1043.75,2,2,4.00
03/30/2004,08:00,1043.50,1044.00,1043.50,1044.00,362,2,364.00
03/30/2004,08:01,1044.00,1044.25,1043.75,1044.25,88,8,96.00
03/30/2004,08:02,1044.00,1044.25,1044.00,1044.25,11,4,15.00
03/30/2004,08:03,1044.00,1044.25,1044.00,1044.00,1,3,4.00
03/30/2004,08:04,1044.25,1044.25,1044.00,1044.00,2,1,3.00
03/30/2004,08:05,1044.00,1044.25,1044.00,1044.00,8,91,99.00
03/30/2004,08:06,1044.00,1044.25,1044.00,1044.25,1,31,32.00
03/30/2004,08:07,1044.00,1044.25,1044.00,1044.00,34,15,49.00
03/30/2004,08:08,1044.00,1044.25,1044.00,1044.25,3,1,4.00
03/30/2004,08:09,1044.25,1044.50,1044.25,1044.50,168,0,168.00
03/30/2004,08:10,1044.25,1044.50,1044.25,1044.25,18,147,165.00
03/30/2004,08:11,1044.25,1044.50,1044.25,1044.25,32,226,258.00
03/30/2004,08:12,1044.00,1044.00,1044.00,1044.00,0,1,1.00
03/30/2004,08:13,1044.25,1044.25,1044.00,1044.00,50,4,54.00
03/30/2004,08:14,1044.25,1044.50,1044.25,1044.50,132,0,132.00
03/30/2004,08:15,1044.50,1044.50,1044.25,1044.25,10,21,31.00
03/30/2004,08:16,1044.50,1044.50,1044.25,1044.50,21,8,29.00
03/30/2004,08:17,1044.25,1044.50,1044.25,1044.25,1,54,55.00
03/30/2004,08:18,1044.25,1044.25,1044.00,1044.25,58,2,60.00
03/30/2004,08:19,1044.25,1044.50,1044.25,1044.25,12,42,54.00
03/30/2004,08:20,1044.25,1044.25,1044.25,1044.25,0,30,30.00
03/30/2004,08:21,1044.25,1044.50,1044.25,1044.50,2,3,5.00
03/30/2004,08:22,1044.50,1044.50,1044.25,1044.25,2,53,55.00
03/30/2004,08:23,1044.25,1044.25,1044.25,1044.25,0,20,20.00
03/30/2004,08:24,1044.50,1044.50,1044.25,1044.25,4,12,16.00
03/30/2004,08:25,1044.25,1044.50,1044.25,1044.50,18,8,26.00
03/30/2004,08:26,1044.50,1044.50,1044.25,1044.25,6,57,63.00
03/30/2004,08:27,1044.00,1044.50,1044.00,1044.50,292,11,303.00
03/30/2004,08:28,1044.25,1044.50,1044.25,1044.25,78,174,252.00
03/30/2004,08:29,1044.50,1044.50,1044.00,1044.25,261,245,506.00
03/30/2004,08:30,1044.50,1044.75,1044.25,1044.75,638,137,775.00
03/30/2004,08:31,1044.75,1045.00,1044.50,1044.75,2122,1668,3790.00
03/30/2004,08:32,1044.75,1045.25,1044.25,1045.00,1326,2000,3326.00
03/30/2004,08:33,1045.00,1045.00,1044.50,1044.50,1457,1085,2542.00
03/30/2004,08:34,1044.50,1044.75,1044.25,1044.50,403,1052,1455.00
03/30/2004,08:35,1044.25,1044.25,1043.50,1043.75,860,3041,3901.00
03/30/2004,08:36,1043.75,1044.00,1043.50,1044.00,1428,768,2196.00
03/30/2004,08:37,1044.00,1044.25,1043.75,1043.75,1681,516,2197.00
03/30/2004,08:38,1043.75,1044.25,1043.75,1044.00,889,102,991.00
03/30/2004,08:39,1044.25,1044.50,1043.75,1044.25,1358,1119,2477.00
03/30/2004,08:40,1044.25,1044.25,1043.75,1044.00,958,610,1568.00
03/30/2004,08:41,1044.00,1044.75,1043.75,1044.50,1572,304,1876.00
03/30/2004,08:42,1044.75,1045.00,1044.25,1045.00,1440,233,1673.00
03/30/2004,08:43,1045.00,1045.25,1044.75,1045.25,991,672,1663.00
03/30/2004,08:44,1045.00,1045.50,1044.75,1045.50,1560,1318,2878.00
03/30/2004,08:45,1045.50,1046.00,1045.50,1046.00,2433,1954,4387.00
03/30/2004,08:46,1045.75,1046.25,1045.75,1046.00,1475,765,2240.00
03/30/2004,08:47,1046.25,1046.25,1046.00,1046.00,1057,479,1536.00
03/30/2004,08:48,1046.00,1046.25,1045.75,1046.00,848,1253,2101.00
03/30/2004,08:49,1045.75,1046.25,1045.50,1045.50,403,2142,2545.00
03/30/2004,08:50,1045.75,1046.00,1045.50,1045.75,497,281,778.00
03/30/2004,08:51,1045.75,1046.00,1045.50,1046.00,313,385,698.00
03/30/2004,08:52,1045.75,1046.00,1045.75,1045.75,561,414,975.00
03/30/2004,08:53,1045.75,1046.75,1045.75,1046.50,2049,943,2992.00
03/30/2004,08:54,1046.50,1047.00,1046.25,1046.75,1779,1558,3337.00
03/30/2004,08:55,1047.00,1047.00,1046.50,1046.50,1679,1637,3316.00
03/30/2004,08:56,1046.50,1047.00,1046.50,1046.75,683,888,1571.00
03/30/2004,08:57,1046.75,1046.75,1046.25,1046.50,992,635,1627.00
03/30/2004,08:58,1046.75,1047.25,1046.25,1046.75,1073,1282,2355.00
03/30/2004,08:59,1046.75,1048.00,1046.50,1047.75,1817,251,2068.00
03/30/2004,09:00,1048.00,1048.25,1047.00,1047.75,4856,4494,9350.00
03/30/2004,09:01,1047.75,1048.50,1047.75,1048.00,2459,2035,4494.00
03/30/2004,09:02,1048.00,1048.00,1047.00,1047.00,1421,2731,4152.00
03/30/2004,09:03,1047.00,1047.25,1046.50,1046.50,755,1395,2150.00
03/30/2004,09:04,1046.50,1047.00,1046.50,1046.75,1615,612,2227.00
03/30/2004,09:05,1046.75,1046.75,1045.75,1045.75,1515,1982,3497.00
03/30/2004,09:06,1046.00,1046.00,1045.00,1045.00,822,2967,3789.00
03/30/2004,09:07,1045.25,1045.50,1044.75,1044.75,1155,1779,2934.00
03/30/2004,09:08,1044.75,1045.50,1044.75,1045.50,1281,627,1908.00
03/30/2004,09:09,1045.50,1045.75,1045.25,1045.75,761,343,1104.00
03/30/2004,09:10,1045.75,1046.00,1045.25,1046.00,1570,904,2474.00
03/30/2004,09:11,1046.00,1046.50,1045.75,1046.50,1640,318,1958.00
03/30/2004,09:12,1046.50,1047.25,1046.25,1047.00,1901,594,2495.00
03/30/2004,09:13,1047.00,1047.75,1047.00,1047.00,1403,1202,2605.00
03/30/2004,09:14,1047.00,1047.25,1046.25,1046.25,638,1427,2065.00
03/30/2004,09:15,1046.50,1046.50,1046.00,1046.25,645,771,1416.00
03/30/2004,09:16,1046.25,1046.50,1045.50,1045.50,972,1479,2451.00
03/30/2004,09:17,1045.50,1046.00,1045.50,1046.00,375,465,840.00
03/30/2004,09:18,1045.75,1046.50,1045.75,1046.25,872,227,1099.00
03/30/2004,09:19,1046.25,1046.50,1045.75,1046.50,569,1209,1778.00
03/30/2004,09:20,1046.50,1046.50,1045.50,1045.50,227,614,841.00
03/30/2004,09:21,1045.50,1046.00,1045.50,1046.00,583,412,995.00
03/30/2004,09:22,1046.00,1046.25,1046.00,1046.00,43,489,532.00
03/30/2004,09:23,1045.75,1046.00,1045.50,1045.50,294,1132,1426.00
03/30/2004,09:24,1045.50,1046.00,1045.25,1046.00,699,113,812.00
03/30/2004,09:25,1046.00,1046.25,1045.50,1045.75,290,451,741.00
03/30/2004,09:26,1045.75,1046.00,1045.25,1046.00,623,632,1255.00
03/30/2004,09:27,1046.00,1046.00,1045.75,1045.75,371,426,797.00
03/30/2004,09:28,1045.75,1046.25,1045.75,1046.25,303,515,818.00
03/30/2004,09:29,1046.00,1047.00,1046.00,1046.75,1725,514,2239.00
03/30/2004,09:30,1046.75,1047.00,1046.50,1046.75,708,710,1418.00
03/30/2004,09:31,1046.75,1047.00,1045.75,1046.00,505,1963,2468.00
03/30/2004,09:32,1046.00,1046.50,1045.75,1046.25,611,496,1107.00
03/30/2004,09:33,1046.25,1046.50,1045.50,1045.50,608,1432,2040.00
03/30/2004,09:34,1045.75,1045.75,1045.25,1045.75,923,871,1794.00
03/30/2004,09:35,1045.75,1045.75,1045.25,1045.25,253,485,738.00
03/30/2004,09:36,1045.25,1045.75,1045.25,1045.75,697,506,1203.00
03/30/2004,09:37,1045.75,1046.50,1045.50,1046.25,1551,135,1686.00
03/30/2004,09:38,1046.50,1046.50,1045.50,1046.00,409,1168,1577.00
03/30/2004,09:39,1046.00,1046.50,1046.00,1046.25,702,616,1318.00
03/30/2004,09:40,1046.25,1046.25,1045.75,1046.00,311,670,981.00
03/30/2004,09:41,1046.00,1046.50,1046.00,1046.25,558,247,805.00
03/30/2004,09:42,1046.25,1046.25,1046.00,1046.25,158,238,396.00
03/30/2004,09:43,1046.25,1046.25,1046.00,1046.00,16,75,91.00
03/30/2004,09:44,1046.00,1047.50,1046.00,1047.25,2887,974,3861.00
03/30/2004,09:45,1047.00,1048.00,1047.00,1047.50,1750,1407,3157.00
03/30/2004,09:46,1047.50,1047.50,1047.00,1047.50,1198,972,2170.00
03/30/2004,09:47,1047.50,1048.25,1047.50,1047.75,1994,950,2944.00
03/30/2004,09:48,1047.75,1048.00,1047.50,1047.50,25,635,660.00
03/30/2004,09:49,1047.50,1047.75,1047.25,1047.25,294,627,921.00
03/30/2004,09:50,1047.25,1047.75,1046.75,1047.00,807,2216,3023.00
03/30/2004,09:51,1047.00,1047.25,1046.75,1047.00,1017,455,1472.00
03/30/2004,09:52,1047.00,1047.25,1046.75,1047.00,317,214,531.00
03/30/2004,09:53,1047.00,1047.25,1047.00,1047.00,355,90,445.00
03/30/2004,09:54,1047.25,1047.75,1047.25,1047.50,660,356,1016.00
03/30/2004,09:55,1047.50,1047.75,1047.00,1047.00,485,1443,1928.00
03/30/2004,09:56,1047.25,1047.50,1046.75,1047.50,711,190,901.00
03/30/2004,09:57,1047.50,1048.25,1047.25,1047.75,1729,336,2065.00
03/30/2004,09:58,1047.75,1048.00,1047.50,1047.50,321,1049,1370.00
03/30/2004,09:59,1047.25,1047.75,1047.25,1047.75,120,66,186.00
03/30/2004,10:00,1047.50,1047.75,1047.25,1047.75,427,593,1020.00
03/30/2004,10:01,1047.50,1047.75,1047.25,1047.50,60,371,431.00
03/30/2004,10:02,1047.50,1047.75,1047.25,1047.25,59,1144,1203.00
03/30/2004,10:03,1047.25,1047.50,1047.00,1047.25,290,1080,1370.00
03/30/2004,10:04,1047.00,1047.25,1046.75,1046.75,169,1274,1443.00
03/30/2004,10:05,1046.75,1047.00,1046.25,1046.25,84,868,952.00
03/30/2004,10:06,1046.25,1046.50,1046.25,1046.25,210,85,295.00
03/30/2004,10:07,1046.50,1047.00,1046.25,1047.00,1238,197,1435.00
03/30/2004,10:08,1046.75,1047.25,1046.50,1047.25,655,355,1010.00
03/30/2004,10:09,1047.25,1047.25,1046.50,1047.00,364,613,977.00
03/30/2004,10:10,1047.00,1047.00,1046.50,1047.00,276,156,432.00
03/30/2004,10:11,1047.00,1047.25,1046.75,1047.25,308,54,362.00
03/30/2004,10:12,1047.25,1048.25,1047.25,1048.00,2449,314,2763.00
03/30/2004,10:13,1048.00,1048.50,1047.75,1048.50,1724,375,2099.00
03/30/2004,10:14,1048.50,1048.50,1047.75,1047.75,468,989,1457.00
03/30/2004,10:15,1048.00,1048.00,1047.75,1047.75,73,144,217.00
03/30/2004,10:16,1047.75,1048.50,1047.75,1048.25,873,342,1215.00
03/30/2004,10:17,1048.25,1048.75,1048.25,1048.50,1535,1203,2738.00
03/30/2004,10:18,1048.50,1048.50,1048.00,1048.25,657,931,1588.00
03/30/2004,10:19,1048.25,1048.25,1047.75,1048.00,427,953,1380.00
03/30/2004,10:20,1047.75,1048.00,1047.75,1048.00,268,179,447.00
03/30/2004,10:21,1048.00,1048.25,1047.00,1047.50,635,2261,2896.00
03/30/2004,10:22,1047.50,1048.50,1047.25,1048.25,1229,128,1357.00
03/30/2004,10:23,1048.25,1048.50,1048.00,1048.25,29,314,343.00
03/30/2004,10:24,1048.25,1048.75,1048.00,1048.75,1246,74,1320.00
03/30/2004,10:25,1048.50,1048.75,1047.75,1048.00,261,694,955.00
03/30/2004,10:26,1048.00,1048.25,1047.75,1047.75,774,530,1304.00
03/30/2004,10:27,1048.00,1048.00,1047.75,1047.75,151,369,520.00
03/30/2004,10:28,1048.00,1048.00,1047.50,1048.00,161,397,558.00
03/30/2004,10:29,1047.75,1048.00,1047.75,1047.75,10,557,567.00
03/30/2004,10:30,1047.75,1047.75,1047.25,1047.25,170,432,602.00
03/30/2004,10:31,1047.50,1047.50,1046.75,1047.00,294,1543,1837.00
03/30/2004,10:32,1046.75,1047.25,1046.75,1047.25,1144,40,1184.00
03/30/2004,10:33,1047.25,1047.50,1047.00,1047.00,265,1355,1620.00
03/30/2004,10:34,1047.00,1047.75,1046.75,1047.50,833,510,1343.00
03/30/2004,10:35,1047.50,1047.75,1047.25,1047.50,305,154,459.00
03/30/2004,10:36,1047.75,1048.25,1047.50,1048.00,1899,658,2557.00
03/30/2004,10:37,1048.00,1048.00,1047.50,1047.75,45,720,765.00
03/30/2004,10:38,1047.75,1047.75,1047.25,1047.25,128,99,227.00
03/30/2004,10:39,1047.25,1047.50,1047.25,1047.25,3,719,722.00
03/30/2004,10:40,1047.00,1047.25,1047.00,1047.00,27,956,983.00
03/30/2004,10:41,1047.00,1047.75,1047.00,1047.50,1199,147,1346.00
03/30/2004,10:42,1047.50,1047.75,1047.50,1047.50,8,34,42.00
03/30/2004,10:43,1047.50,1047.75,1047.25,1047.75,154,162,316.00
03/30/2004,10:44,1047.50,1047.75,1047.50,1047.50,1,319,320.00
03/30/2004,10:45,1047.50,1047.50,1047.25,1047.50,210,7,217.00
03/30/2004,10:46,1047.50,1047.75,1047.25,1047.25,67,258,325.00
03/30/2004,10:47,1047.25,1047.25,1046.75,1047.00,211,1025,1236.00
03/30/2004,10:48,1047.00,1047.25,1046.50,1046.75,244,986,1230.00
03/30/2004,10:49,1046.75,1047.50,1046.50,1047.25,1155,173,1328.00
03/30/2004,10:50,1047.50,1047.75,1047.25,1047.25,195,572,767.00
03/30/2004,10:51,1047.25,1047.50,1047.00,1047.00,5,462,467.00
03/30/2004,10:52,1047.00,1047.25,1047.00,1047.25,174,9,183.00
03/30/2004,10:53,1047.25,1047.25,1047.00,1047.00,145,409,554.00
03/30/2004,10:54,1046.75,1047.00,1046.75,1046.75,63,714,777.00
03/30/2004,10:55,1047.00,1047.75,1046.75,1047.25,1197,246,1443.00
03/30/2004,10:56,1047.50,1047.50,1047.25,1047.25,427,194,621.00
03/30/2004,10:57,1047.00,1047.50,1047.00,1047.00,426,82,508.00
03/30/2004,10:58,1047.00,1047.25,1047.00,1047.00,9,478,487.00
03/30/2004,10:59,1046.75,1047.00,1046.50,1046.50,24,784,808.00
03/30/2004,11:00,1046.75,1046.75,1045.50,1045.50,307,3148,3455.00
03/30/2004,11:01,1045.75,1046.00,1045.00,1045.25,1770,2322,4092.00
03/30/2004,11:02,1045.50,1046.25,1045.25,1046.00,863,178,1041.00
03/30/2004,11:03,1046.00,1046.25,1045.75,1045.75,83,521,604.00
03/30/2004,11:04,1045.75,1046.00,1045.50,1046.00,99,204,303.00
03/30/2004,11:05,1046.00,1046.00,1045.75,1045.75,21,189,210.00
03/30/2004,11:06,1046.00,1046.25,1045.50,1045.75,349,517,866.00
03/30/2004,11:07,1045.75,1046.00,1045.50,1045.75,431,71,502.00
03/30/2004,11:08,1046.00,1046.00,1045.50,1045.75,20,364,384.00
03/30/2004,11:09,1045.75,1045.75,1045.00,1045.00,231,1868,2099.00
03/30/2004,11:10,1045.25,1045.50,1045.00,1045.50,1144,143,1287.00
03/30/2004,11:11,1045.75,1045.75,1044.75,1045.25,259,1345,1604.00
03/30/2004,11:12,1045.25,1046.00,1045.00,1046.00,1494,807,2301.00
03/30/2004,11:13,1045.75,1046.00,1045.75,1045.75,265,147,412.00
03/30/2004,11:14,1046.00,1046.00,1045.50,1045.75,210,200,410.00
03/30/2004,11:15,1045.75,1046.00,1045.75,1046.00,108,30,138.00
03/30/2004,11:16,1046.00,1046.25,1045.75,1046.00,406,271,677.00
03/30/2004,11:17,1046.00,1046.50,1046.00,1046.25,1135,52,1187.00
03/30/2004,11:18,1046.50,1046.75,1046.25,1046.50,521,211,732.00
03/30/2004,11:19,1046.50,1046.50,1046.25,1046.25,29,403,432.00
03/30/2004,11:20,1046.25,1046.50,1046.00,1046.25,108,312,420.00
03/30/2004,11:21,1046.25,1046.50,1046.00,1046.50,211,462,673.00
03/30/2004,11:22,1046.25,1046.75,1046.25,1046.75,532,28,560.00
03/30/2004,11:23,1046.75,1046.75,1046.25,1046.50,11,161,172.00
03/30/2004,11:24,1046.50,1047.00,1046.50,1046.75,598,119,717.00
03/30/2004,11:25,1047.00,1047.00,1046.25,1046.50,225,412,637.00
03/30/2004,11:26,1046.50,1046.75,1046.25,1046.50,560,168,728.00
03/30/2004,11:27,1046.50,1046.75,1046.50,1046.50,25,212,237.00
03/30/2004,11:28,1046.75,1046.75,1046.25,1046.50,10,361,371.00
03/30/2004,11:29,1046.25,1046.25,1046.00,1046.00,0,268,268.00
03/30/2004,11:30,1046.00,1046.75,1046.00,1046.50,570,93,663.00
03/30/2004,11:31,1046.50,1046.50,1046.00,1046.25,86,356,442.00
03/30/2004,11:32,1046.25,1046.25,1046.00,1046.25,1,85,86.00
03/30/2004,11:33,1046.25,1046.25,1046.00,1046.25,121,1,122.00
03/30/2004,11:34,1046.50,1046.50,1046.25,1046.25,2,66,68.00
03/30/2004,11:35,1046.25,1046.25,1046.00,1046.25,138,21,159.00
03/30/2004,11:36,1046.25,1046.50,1046.00,1046.25,247,125,372.00
03/30/2004,11:37,1046.25,1046.75,1046.25,1046.75,382,61,443.00
03/30/2004,11:38,1046.75,1046.75,1045.75,1046.00,263,894,1157.00
03/30/2004,11:39,1045.75,1045.75,1045.25,1045.25,178,2543,2721.00
03/30/2004,11:40,1045.50,1045.75,1045.25,1045.75,283,45,328.00
03/30/2004,11:41,1045.75,1045.75,1045.50,1045.75,110,4,114.00
03/30/2004,11:42,1045.75,1045.75,1045.00,1045.25,69,577,646.00
03/30/2004,11:43,1045.50,1045.50,1045.25,1045.50,251,87,338.00
03/30/2004,11:44,1045.50,1045.50,1045.25,1045.50,511,64,575.00
03/30/2004,11:45,1045.50,1045.75,1045.25,1045.50,109,212,321.00
03/30/2004,11:46,1045.50,1045.50,1045.00,1045.00,48,707,755.00
03/30/2004,11:47,1045.00,1045.50,1044.50,1044.75,418,1175,1593.00
03/30/2004,11:48,1044.50,1044.50,1043.75,1044.25,1519,2612,4131.00
03/30/2004,11:49,1044.25,1044.50,1044.00,1044.25,1191,323,1514.00
03/30/2004,11:50,1044.50,1044.50,1043.75,1044.00,163,1592,1755.00
03/30/2004,11:51,1043.75,1044.25,1043.50,1044.25,1749,1810,3559.00
03/30/2004,11:52,1044.25,1044.75,1044.00,1044.75,603,224,827.00
03/30/2004,11:53,1044.75,1045.00,1044.25,1044.50,478,796,1274.00
03/30/2004,11:54,1044.75,1044.75,1044.25,1044.50,17,237,254.00
03/30/2004,11:55,1044.50,1044.75,1044.25,1044.50,233,92,325.00
03/30/2004,11:56,1044.75,1044.75,1044.25,1044.50,161,170,331.00
03/30/2004,11:57,1044.50,1045.00,1044.50,1045.00,715,64,779.00
03/30/2004,11:58,1044.75,1045.00,1044.50,1044.50,43,311,354.00
03/30/2004,11:59,1044.50,1044.75,1044.25,1044.75,514,376,890.00
03/30/2004,12:00,1044.75,1045.00,1044.75,1044.75,71,494,565.00
03/30/2004,12:01,1044.75,1044.75,1044.25,1044.75,251,265,516.00
03/30/2004,12:02,1044.50,1044.75,1044.00,1044.00,206,874,1080.00
03/30/2004,12:03,1044.25,1045.00,1044.00,1044.75,674,56,730.00
03/30/2004,12:04,1045.00,1045.25,1044.75,1045.00,751,56,807.00
03/30/2004,12:05,1045.00,1045.25,1044.75,1045.25,194,287,481.00
03/30/2004,12:06,1045.25,1045.25,1044.50,1045.00,282,729,1011.00
03/30/2004,12:07,1044.75,1045.25,1044.75,1045.25,585,233,818.00
03/30/2004,12:08,1045.25,1045.75,1045.25,1045.50,789,198,987.00
03/30/2004,12:09,1045.50,1045.75,1045.50,1045.50,5,93,98.00
03/30/2004,12:10,1045.50,1045.75,1045.50,1045.50,15,363,378.00
03/30/2004,12:11,1045.50,1045.75,1045.50,1045.50,137,145,282.00
03/30/2004,12:12,1045.50,1045.75,1045.25,1045.50,40,165,205.00
03/30/2004,12:13,1045.50,1045.50,1045.25,1045.25,13,121,134.00
03/30/2004,12:14,1045.25,1045.50,1045.25,1045.25,15,26,41.00
03/30/2004,12:15,1045.50,1045.75,1045.25,1045.50,242,424,666.00
03/30/2004,12:16,1045.50,1045.75,1045.50,1045.75,167,0,167.00
03/30/2004,12:17,1045.75,1045.75,1045.50,1045.50,184,123,307.00
03/30/2004,12:18,1045.50,1046.00,1045.50,1045.75,535,202,737.00
03/30/2004,12:19,1045.75,1046.00,1045.50,1045.75,361,192,553.00
03/30/2004,12:20,1045.75,1046.25,1045.50,1046.25,410,25,435.00
03/30/2004,12:21,1046.00,1046.50,1046.00,1046.25,1006,135,1141.00
03/30/2004,12:22,1046.50,1046.50,1046.25,1046.25,409,231,640.00
03/30/2004,12:23,1046.25,1046.50,1046.25,1046.25,21,385,406.00
03/30/2004,12:24,1046.00,1046.25,1046.00,1046.00,128,125,253.00
03/30/2004,12:25,1046.00,1046.50,1046.00,1046.25,266,437,703.00
03/30/2004,12:26,1046.25,1046.25,1046.00,1046.25,124,222,346.00
03/30/2004,12:27,1046.00,1046.25,1045.75,1045.75,8,334,342.00
03/30/2004,12:28,1046.00,1046.25,1045.75,1045.75,105,263,368.00
03/30/2004,12:29,1045.75,1046.00,1045.75,1045.75,66,24,90.00
03/30/2004,12:30,1045.75,1046.00,1045.75,1045.75,8,167,175.00
03/30/2004,12:31,1045.75,1046.00,1045.75,1045.75,4,216,220.00
03/30/2004,12:32,1045.75,1046.00,1045.50,1045.75,153,72,225.00
03/30/2004,12:33,1045.75,1045.75,1045.50,1045.50,10,474,484.00
03/30/2004,12:34,1045.50,1046.00,1045.50,1045.75,228,65,293.00
03/30/2004,12:35,1045.75,1045.75,1045.50,1045.75,51,117,168.00
03/30/2004,12:36,1045.75,1046.00,1045.50,1045.75,283,129,412.00
03/30/2004,12:37,1045.75,1046.00,1045.50,1045.75,13,225,238.00
03/30/2004,12:38,1045.50,1046.00,1045.50,1045.75,194,40,234.00
03/30/2004,12:39,1046.00,1046.00,1045.75,1046.00,362,9,371.00
03/30/2004,12:40,1046.00,1046.50,1046.00,1046.25,475,202,677.00
03/30/2004,12:41,1046.25,1046.50,1046.00,1046.25,310,275,585.00
03/30/2004,12:42,1046.25,1046.25,1046.00,1046.25,169,187,356.00
03/30/2004,12:43,1046.00,1046.25,1046.00,1046.25,11,54,65.00
03/30/2004,12:44,1046.00,1046.25,1046.00,1046.00,26,64,90.00
03/30/2004,12:45,1046.00,1046.25,1046.00,1046.00,13,31,44.00
03/30/2004,12:46,1046.00,1046.25,1046.00,1046.00,3,416,419.00
03/30/2004,12:47,1046.00,1046.00,1045.75,1045.75,10,23,33.00
03/30/2004,12:48,1045.75,1046.00,1045.50,1045.75,138,497,635.00
03/30/2004,12:49,1046.00,1046.00,1045.75,1045.75,30,6,36.00
03/30/2004,12:50,1045.75,1046.25,1045.75,1046.25,854,11,865.00
03/30/2004,12:51,1046.25,1046.50,1046.00,1046.50,344,25,369.00
03/30/2004,12:52,1046.50,1047.00,1046.25,1047.00,1799,32,1831.00
03/30/2004,12:53,1047.00,1047.25,1047.00,1047.25,1457,144,1601.00
03/30/2004,12:54,1047.25,1047.75,1047.00,1047.25,1679,874,2553.00
03/30/2004,12:55,1047.50,1048.25,1047.25,1047.75,1882,667,2549.00
03/30/2004,12:56,1047.75,1048.00,1047.75,1047.75,493,639,1132.00
03/30/2004,12:57,1047.75,1048.00,1047.50,1047.75,292,379,671.00
03/30/2004,12:58,1047.75,1048.00,1047.50,1048.00,310,245,555.00
03/30/2004,12:59,1048.00,1048.00,1047.75,1047.75,461,546,1007.00
03/30/2004,13:00,1047.75,1048.00,1047.50,1047.75,158,245,403.00
03/30/2004,13:01,1048.00,1048.00,1047.25,1047.50,558,1261,1819.00
03/30/2004,13:02,1047.50,1047.75,1047.25,1047.25,159,336,495.00
03/30/2004,13:03,1047.25,1047.75,1047.25,1047.50,461,433,894.00
03/30/2004,13:04,1047.75,1047.75,1047.25,1047.25,3,234,237.00
03/30/2004,13:05,1047.50,1047.50,1047.00,1047.25,216,623,839.00
03/30/2004,13:06,1047.25,1047.50,1047.00,1047.25,294,446,740.00
03/30/2004,13:07,1047.25,1047.50,1047.00,1047.50,421,185,606.00
03/30/2004,13:08,1047.75,1047.75,1047.25,1047.50,51,223,274.00
03/30/2004,13:09,1047.50,1047.50,1047.00,1047.00,9,642,651.00
03/30/2004,13:10,1047.00,1047.25,1046.75,1046.75,180,595,775.00
03/30/2004,13:11,1046.75,1047.25,1046.75,1047.00,289,73,362.00
03/30/2004,13:12,1047.00,1047.25,1046.75,1047.00,27,286,313.00
03/30/2004,13:13,1047.00,1047.25,1046.75,1046.75,259,91,350.00
03/30/2004,13:14,1047.00,1047.25,1046.75,1047.25,233,3,236.00
03/30/2004,13:15,1047.25,1047.25,1047.00,1047.25,258,4,262.00
03/30/2004,13:16,1047.25,1047.25,1046.75,1047.00,14,363,377.00
03/30/2004,13:17,1047.00,1047.25,1046.75,1047.25,738,3,741.00
03/30/2004,13:18,1047.25,1047.75,1047.25,1047.50,595,747,1342.00
03/30/2004,13:19,1047.50,1048.00,1047.50,1047.75,1308,30,1338.00
03/30/2004,13:20,1047.75,1048.00,1047.50,1047.50,500,565,1065.00
03/30/2004,13:21,1047.50,1048.00,1047.25,1047.75,568,915,1483.00
03/30/2004,13:22,1048.00,1048.00,1047.50,1047.50,195,248,443.00
03/30/2004,13:23,1047.50,1047.75,1047.25,1047.50,106,341,447.00
03/30/2004,13:24,1047.25,1047.50,1047.00,1047.00,18,1290,1308.00
03/30/2004,13:25,1047.25,1047.25,1047.00,1047.25,367,40,407.00
03/30/2004,13:26,1047.25,1047.50,1046.75,1046.75,74,1254,1328.00
03/30/2004,13:27,1046.75,1046.75,1046.00,1046.00,119,2199,2318.00
03/30/2004,13:28,1046.00,1046.50,1046.00,1046.50,1340,280,1620.00
03/30/2004,13:29,1046.50,1046.75,1046.25,1046.50,471,424,895.00
03/30/2004,13:30,1046.50,1047.50,1046.50,1047.25,1744,358,2102.00
03/30/2004,13:31,1047.25,1047.25,1047.00,1047.25,462,24,486.00
03/30/2004,13:32,1047.00,1047.00,1046.75,1046.75,0,721,721.00
03/30/2004,13:33,1046.75,1047.25,1046.75,1047.25,480,10,490.00
03/30/2004,13:34,1047.25,1047.50,1047.00,1047.25,704,280,984.00
03/30/2004,13:35,1047.50,1047.50,1047.25,1047.25,50,497,547.00
03/30/2004,13:36,1047.25,1047.75,1047.25,1047.50,397,231,628.00
03/30/2004,13:37,1047.50,1047.50,1047.25,1047.50,831,142,973.00
03/30/2004,13:38,1047.25,1047.50,1047.25,1047.50,415,718,1133.00
03/30/2004,13:39,1047.25,1048.00,1047.25,1048.00,1493,516,2009.00
03/30/2004,13:40,1048.25,1048.25,1047.50,1047.75,715,969,1684.00
03/30/2004,13:41,1047.75,1047.75,1047.00,1047.00,99,1885,1984.00
03/30/2004,13:42,1047.00,1047.50,1047.00,1047.25,670,652,1322.00
03/30/2004,13:43,1047.25,1047.75,1047.25,1047.25,414,469,883.00
03/30/2004,13:44,1047.25,1047.75,1047.25,1047.50,209,302,511.00
03/30/2004,13:45,1047.25,1047.50,1047.25,1047.50,240,78,318.00
03/30/2004,13:46,1047.50,1047.75,1047.50,1047.75,84,201,285.00
03/30/2004,13:47,1047.75,1048.25,1047.50,1048.00,1663,561,2224.00
03/30/2004,13:48,1048.00,1048.25,1047.75,1048.00,1048,999,2047.00
03/30/2004,13:49,1048.00,1048.00,1047.75,1048.00,433,232,665.00
03/30/2004,13:50,1048.00,1048.00,1047.75,1048.00,1588,38,1626.00
03/30/2004,13:51,1048.00,1048.50,1048.00,1048.25,2348,1412,3760.00
03/30/2004,13:52,1048.50,1048.50,1047.75,1047.75,71,1996,2067.00
03/30/2004,13:53,1048.00,1048.00,1047.75,1047.75,416,89,505.00
03/30/2004,13:54,1047.75,1048.00,1047.25,1047.25,260,1621,1881.00
03/30/2004,13:55,1047.50,1047.75,1047.25,1047.50,397,516,913.00
03/30/2004,13:56,1047.50,1048.25,1047.50,1048.25,1746,120,1866.00
03/30/2004,13:57,1048.25,1049.50,1048.00,1049.50,5690,348,6038.00
03/30/2004,13:58,1049.50,1049.75,1049.00,1049.00,2866,2695,5561.00
03/30/2004,13:59,1049.25,1049.25,1049.00,1049.25,918,121,1039.00
03/30/2004,14:00,1049.00,1049.25,1048.50,1048.75,615,1587,2202.00
03/30/2004,14:01,1048.75,1048.75,1048.00,1048.75,974,1494,2468.00
03/30/2004,14:02,1048.75,1049.00,1048.50,1048.75,1286,511,1797.00
03/30/2004,14:03,1048.75,1048.75,1048.50,1048.50,92,46,138.00
03/30/2004,14:04,1048.75,1049.00,1048.25,1048.50,643,1274,1917.00
03/30/2004,14:05,1048.75,1049.00,1048.75,1048.75,335,331,666.00
03/30/2004,14:06,1048.75,1049.00,1048.50,1048.75,119,713,832.00
03/30/2004,14:07,1048.75,1049.00,1048.75,1048.75,60,20,80.00
03/30/2004,14:08,1048.75,1049.25,1048.75,1049.00,425,344,769.00
03/30/2004,14:09,1048.75,1049.25,1048.75,1049.00,212,131,343.00
03/30/2004,14:10,1049.00,1049.50,1048.75,1049.50,1502,69,1571.00
03/30/2004,14:11,1049.50,1049.75,1049.00,1049.50,1332,596,1928.00
03/30/2004,14:12,1049.50,1050.50,1049.50,1049.75,4441,1876,6317.00
03/30/2004,14:13,1049.75,1050.25,1049.75,1050.00,2016,165,2181.00
03/30/2004,14:14,1050.25,1050.50,1049.75,1049.75,541,1649,2190.00
03/30/2004,14:15,1049.75,1050.00,1049.75,1050.00,156,806,962.00
03/30/2004,14:16,1050.00,1050.00,1049.75,1049.75,449,46,495.00
03/30/2004,14:17,1049.75,1050.00,1049.50,1049.75,288,989,1277.00
03/30/2004,14:18,1049.75,1050.25,1049.75,1050.00,709,398,1107.00
03/30/2004,14:19,1050.00,1050.25,1049.75,1050.25,145,330,475.00
03/30/2004,14:20,1050.25,1050.50,1050.00,1050.00,1229,836,2065.00
03/30/2004,14:21,1049.75,1050.25,1049.75,1050.25,280,90,370.00
03/30/2004,14:22,1050.25,1051.00,1050.00,1050.75,3312,1631,4943.00
03/30/2004,14:23,1050.75,1051.50,1050.75,1051.50,3215,1571,4786.00
03/30/2004,14:24,1051.50,1051.75,1051.25,1051.50,1805,1542,3347.00
03/30/2004,14:25,1051.75,1052.00,1051.25,1051.25,2334,1747,4081.00
03/30/2004,14:26,1051.50,1051.50,1051.00,1051.00,280,1292,1572.00
03/30/2004,14:27,1051.00,1051.50,1051.00,1051.25,774,1544,2318.00
03/30/2004,14:28,1051.25,1051.50,1050.75,1051.00,881,1841,2722.00
03/30/2004,14:29,1051.00,1051.00,1050.50,1051.00,1401,2330,3731.00
03/30/2004,14:30,1051.00,1051.00,1050.75,1051.00,272,610,882.00
03/30/2004,14:31,1051.00,1051.00,1050.50,1050.75,203,1029,1232.00
03/30/2004,14:32,1050.75,1051.00,1050.50,1050.75,470,481,951.00
03/30/2004,14:33,1050.75,1051.00,1050.75,1050.75,143,368,511.00
03/30/2004,14:34,1050.75,1051.00,1050.75,1050.75,16,218,234.00
03/30/2004,14:35,1051.00,1051.25,1050.75,1051.00,710,101,811.00
03/30/2004,14:36,1051.00,1051.25,1051.00,1051.00,132,414,546.00
03/30/2004,14:37,1051.00,1051.75,1051.00,1051.50,2564,947,3511.00
03/30/2004,14:38,1051.75,1052.00,1051.00,1051.50,2288,1841,4129.00
03/30/2004,14:39,1051.50,1051.50,1051.00,1051.25,310,482,792.00
03/30/2004,14:40,1051.25,1051.50,1051.25,1051.50,383,41,424.00
03/30/2004,14:41,1051.50,1051.50,1050.75,1051.00,741,1436,2177.00
03/30/2004,14:42,1051.00,1051.00,1050.50,1050.50,131,1410,1541.00
03/30/2004,14:43,1050.50,1050.75,1050.00,1050.25,707,2942,3649.00
03/30/2004,14:44,1050.50,1050.50,1049.75,1050.00,494,1675,2169.00
03/30/2004,14:45,1050.00,1050.50,1049.75,1050.00,1572,817,2389.00
03/30/2004,14:46,1050.00,1050.25,1050.00,1050.25,1110,38,1148.00
03/30/2004,14:47,1050.25,1050.50,1050.00,1050.25,456,315,771.00
03/30/2004,14:48,1050.25,1051.00,1050.00,1050.00,1999,1813,3812.00
03/30/2004,14:49,1050.00,1050.25,1050.00,1050.00,57,115,172.00
03/30/2004,14:50,1050.25,1050.25,1050.00,1050.00,831,483,1314.00
03/30/2004,14:51,1050.00,1050.25,1049.75,1050.00,414,1047,1461.00
03/30/2004,14:52,1050.00,1050.25,1049.75,1050.00,184,596,780.00
03/30/2004,14:53,1049.75,1050.00,1049.75,1050.00,549,228,777.00
03/30/2004,14:54,1050.00,1050.00,1049.25,1049.25,471,3000,3471.00
03/30/2004,14:55,1049.50,1049.75,1049.25,1049.50,524,610,1134.00
03/30/2004,14:56,1049.50,1050.25,1049.50,1050.00,1522,152,1674.00
03/30/2004,14:57,1050.25,1050.75,1050.00,1050.75,3015,987,4002.00
03/30/2004,14:58,1050.75,1051.00,1050.25,1050.25,960,1236,2196.00
03/30/2004,14:59,1050.25,1051.00,1050.25,1051.00,1089,446,1535.00
03/30/2004,15:00,1051.00,1051.00,1050.50,1051.00,2422,2246,4668.00
03/30/2004,15:01,1051.25,1051.25,1050.50,1050.50,1292,3445,4737.00
03/30/2004,15:02,1050.50,1051.00,1050.50,1050.50,895,1504,2399.00
03/30/2004,15:03,1050.75,1051.00,1050.50,1050.75,1169,197,1366.00
03/30/2004,15:04,1051.00,1051.25,1050.75,1051.00,1038,184,1222.00
03/30/2004,15:05,1051.25,1051.25,1050.75,1051.00,426,690,1116.00
03/30/2004,15:06,1051.00,1051.25,1050.75,1051.00,581,1201,1782.00
03/30/2004,15:07,1051.25,1051.25,1050.75,1050.75,340,708,1048.00
03/30/2004,15:08,1051.00,1051.25,1050.75,1051.00,299,484,783.00
03/30/2004,15:09,1051.00,1051.25,1051.00,1051.25,69,1220,1289.00
03/30/2004,15:10,1051.00,1051.25,1050.75,1051.00,900,981,1881.00
03/30/2004,15:11,1050.75,1051.00,1050.75,1050.75,250,390,640.00
03/30/2004,15:12,1051.00,1051.00,1050.50,1050.50,114,1310,1424.00
03/30/2004,15:13,1050.75,1050.75,1050.50,1050.50,81,568,649.00
03/30/2004,15:14,1050.50,1051.25,1050.50,1051.00,1402,1077,2479.00
03/30/2004,15:15,1051.00,1051.50,1050.75,1051.50,2031,810,2841.00
03/30/2004,15:16,1051.50,1051.50,1051.25,1051.25,115,249,364.00
03/30/2004,15:31,1051.25,1051.50,1051.25,1051.50,11,197,208.00
03/30/2004,15:32,1051.25,1051.50,1051.25,1051.25,3,13,16.00
03/30/2004,15:33,1051.50,1051.50,1051.25,1051.25,12,31,43.00
03/30/2004,15:34,1051.25,1051.50,1051.25,1051.25,1,173,174.00
03/30/2004,15:35,1051.25,1051.50,1051.25,1051.25,4,77,81.00
03/30/2004,15:36,1051.25,1051.25,1051.00,1051.25,1,157,158.00
03/30/2004,15:37,1051.00,1051.25,1051.00,1051.25,2,29,31.00
03/30/2004,15:38,1051.25,1051.25,1050.75,1051.00,16,208,224.00
03/30/2004,15:39,1050.75,1051.00,1050.75,1051.00,31,14,45.00
03/30/2004,15:40,1051.00,1051.00,1051.00,1051.00,6,0,6.00
03/30/2004,15:41,1051.00,1051.00,1051.00,1051.00,6,0,6.00
03/30/2004,15:43,1051.00,1051.00,1051.00,1051.00,5,0,5.00
03/30/2004,15:45,1051.00,1051.00,1051.00,1051.00,3,0,3.00
03/30/2004,15:46,1051.00,1051.00,1051.00,1051.00,8,0,8.00
03/30/2004,15:47,1051.00,1051.00,1050.75,1050.75,2,2,4.00
03/30/2004,15:48,1051.00,1051.00,1051.00,1051.00,2,0,2.00
03/30/2004,15:49,1050.75,1051.00,1050.75,1051.00,11,2,13.00
03/30/2004,15:50,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/30/2004,15:51,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/30/2004,15:52,1051.00,1051.00,1050.50,1050.50,2,236,238.00
03/30/2004,15:53,1050.50,1050.75,1050.50,1050.50,15,151,166.00
03/30/2004,15:54,1050.75,1050.75,1050.50,1050.50,125,20,145.00
03/30/2004,15:55,1050.50,1050.50,1050.50,1050.50,0,1,1.00
03/30/2004,15:57,1050.75,1050.75,1050.50,1050.50,11,2,13.00
03/30/2004,15:58,1050.75,1050.75,1050.75,1050.75,20,0,20.00
03/30/2004,16:00,1050.75,1050.75,1050.75,1050.75,28,0,28.00
03/30/2004,17:01,1051.00,1051.00,1050.50,1050.50,28,39,67.00
03/30/2004,17:04,1050.50,1050.50,1050.50,1050.50,0,4,4.00
03/30/2004,17:08,1050.75,1050.75,1050.75,1050.75,1,0,1.00
03/30/2004,17:09,1050.50,1050.50,1050.50,1050.50,0,11,11.00
03/30/2004,17:11,1050.25,1050.50,1050.25,1050.50,7,90,97.00
03/30/2004,17:12,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/30/2004,17:14,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/30/2004,17:16,1050.25,1050.50,1050.25,1050.50,4,1,5.00
03/30/2004,17:21,1050.50,1050.50,1050.50,1050.50,5,0,5.00
03/30/2004,17:22,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/30/2004,17:25,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/30/2004,17:26,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/30/2004,17:27,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/30/2004,17:28,1050.50,1050.50,1050.50,1050.50,1,0,1.00
03/30/2004,17:29,1050.50,1050.50,1050.50,1050.50,7,0,7.00
03/30/2004,17:30,1050.25,1050.50,1050.25,1050.25,6,3,9.00
03/30/2004,17:31,1050.50,1050.50,1050.50,1050.50,10,0,10.00
03/30/2004,17:32,1050.50,1050.75,1050.50,1050.75,3,0,3.00
03/30/2004,17:33,1050.50,1050.50,1050.50,1050.50,0,3,3.00
03/30/2004,17:35,1050.50,1050.50,1050.50,1050.50,0,2,2.00
03/30/2004,17:36,1050.25,1050.25,1050.25,1050.25,0,17,17.00
03/30/2004,17:37,1050.25,1050.50,1050.25,1050.50,1,5,6.00
03/30/2004,17:38,1050.50,1050.50,1050.50,1050.50,4,0,4.00
03/30/2004,17:39,1050.25,1050.50,1050.25,1050.50,2,2,4.00
03/30/2004,17:40,1050.50,1050.50,1050.25,1050.25,1,4,5.00
03/30/2004,17:42,1050.25,1050.25,1050.25,1050.25,0,2,2.00
03/30/2004,17:43,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,17:44,1050.25,1050.50,1050.25,1050.50,1,1,2.00
03/30/2004,17:46,1050.25,1050.25,1050.25,1050.25,0,11,11.00
03/30/2004,17:47,1050.25,1050.50,1050.25,1050.50,1,1,2.00
03/30/2004,17:49,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,17:50,1050.50,1050.50,1050.25,1050.25,1,1,2.00
03/30/2004,17:51,1050.25,1050.25,1050.25,1050.25,0,2,2.00
03/30/2004,17:52,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,17:56,1050.25,1050.25,1050.25,1050.25,0,29,29.00
03/30/2004,17:59,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,18:00,1050.50,1050.50,1050.25,1050.50,2,2,4.00
03/30/2004,18:01,1050.50,1050.50,1050.50,1050.50,1,0,1.00
03/30/2004,18:02,1050.50,1050.50,1050.50,1050.50,1,0,1.00
03/30/2004,18:04,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/30/2004,18:06,1050.50,1050.50,1050.50,1050.50,1,0,1.00
03/30/2004,18:07,1050.50,1050.50,1050.50,1050.50,1,0,1.00
03/30/2004,18:08,1050.25,1050.25,1050.25,1050.25,0,3,3.00
03/30/2004,18:09,1050.50,1050.50,1050.25,1050.25,1,2,3.00
03/30/2004,18:10,1050.25,1050.25,1050.25,1050.25,0,9,9.00
03/30/2004,18:11,1050.25,1050.25,1050.25,1050.25,0,2,2.00
03/30/2004,18:14,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/30/2004,18:16,1050.50,1050.50,1050.50,1050.50,1,0,1.00
03/30/2004,18:18,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,18:21,1050.50,1050.50,1050.25,1050.25,1,1,2.00
03/30/2004,18:22,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,18:23,1050.50,1050.50,1050.25,1050.25,1,2,3.00
03/30/2004,18:25,1050.50,1050.50,1050.25,1050.25,25,1,26.00
03/30/2004,18:27,1050.25,1050.25,1050.25,1050.25,0,2,2.00
03/30/2004,18:28,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,18:30,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,18:33,1050.25,1050.25,1050.25,1050.25,0,1,1.00
03/30/2004,18:34,1050.25,1050.25,1050.25,1050.25,0,4,4.00
03/30/2004,18:35,1050.25,1050.25,1050.25,1050.25,0,4,4.00
03/30/2004,18:36,1050.00,1050.00,1050.00,1050.00,0,6,6.00
03/30/2004,18:38,1050.00,1050.00,1050.00,1050.00,0,1,1.00
03/30/2004,18:39,1050.00,1050.25,1050.00,1050.25,1,1,2.00
03/30/2004,18:41,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/30/2004,18:44,1050.25,1050.25,1050.00,1050.00,1,2,3.00
03/30/2004,18:46,1050.25,1050.25,1050.00,1050.25,3,1,4.00
03/30/2004,18:47,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/30/2004,18:48,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/30/2004,18:49,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/30/2004,18:50,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/30/2004,18:51,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/30/2004,18:52,1050.25,1050.25,1050.25,1050.25,5,0,5.00
03/30/2004,18:55,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/30/2004,18:57,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/30/2004,19:00,1050.25,1050.25,1050.00,1050.00,3,3,6.00
03/30/2004,19:01,1050.25,1050.25,1050.00,1050.00,5,1,6.00
03/30/2004,19:03,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/30/2004,19:06,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/30/2004,19:07,1050.25,1050.25,1050.25,1050.25,6,0,6.00
03/30/2004,19:08,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/30/2004,19:09,1050.25,1050.25,1050.25,1050.25,5,0,5.00
03/30/2004,19:10,1050.00,1050.00,1050.00,1050.00,0,2,2.00
03/30/2004,19:12,1050.00,1050.00,1050.00,1050.00,0,2,2.00
03/30/2004,19:16,1050.00,1050.00,1050.00,1050.00,0,2,2.00
03/30/2004,19:17,1050.00,1050.00,1050.00,1050.00,0,70,70.00
03/30/2004,19:18,1050.00,1050.00,1049.75,1049.75,0,4,4.00
03/30/2004,19:19,1050.00,1050.00,1050.00,1050.00,7,0,7.00
03/30/2004,19:20,1050.00,1050.00,1050.00,1050.00,6,0,6.00
03/30/2004,19:23,1050.00,1050.25,1050.00,1050.25,3,0,3.00
03/30/2004,19:28,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/30/2004,19:37,1050.00,1050.00,1050.00,1050.00,0,28,28.00
03/30/2004,19:40,1050.00,1050.00,1050.00,1050.00,0,3,3.00
03/30/2004,19:41,1050.00,1050.00,1050.00,1050.00,0,2,2.00
03/30/2004,19:42,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/30/2004,19:49,1050.25,1050.25,1050.25,1050.25,43,0,43.00
03/30/2004,19:51,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/30/2004,19:52,1050.25,1050.25,1050.25,1050.25,12,0,12.00
03/30/2004,19:53,1050.25,1050.25,1050.00,1050.00,2,1,3.00
03/30/2004,19:57,1050.00,1050.25,1050.00,1050.00,2,39,41.00
03/30/2004,19:58,1050.00,1050.00,1050.00,1050.00,0,4,4.00
03/30/2004,20:00,1049.75,1049.75,1049.75,1049.75,0,10,10.00
03/30/2004,20:04,1050.00,1050.00,1050.00,1050.00,20,0,20.00
03/30/2004,20:05,1050.00,1050.00,1050.00,1050.00,22,0,22.00
03/30/2004,20:08,1050.25,1050.25,1050.00,1050.00,4,1,5.00
03/30/2004,20:09,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/30/2004,20:11,1050.00,1050.00,1050.00,1050.00,0,2,2.00
03/30/2004,20:12,1050.00,1050.00,1050.00,1050.00,0,6,6.00
03/30/2004,20:13,1050.00,1050.00,1050.00,1050.00,0,9,9.00
03/30/2004,20:15,1050.00,1050.00,1050.00,1050.00,0,5,5.00
03/30/2004,20:16,1049.75,1049.75,1049.75,1049.75,0,89,89.00
03/30/2004,20:17,1049.75,1049.75,1049.75,1049.75,0,9,9.00
03/30/2004,20:18,1049.50,1049.50,1049.50,1049.50,0,4,4.00
03/30/2004,20:19,1049.50,1049.75,1049.50,1049.75,6,1,7.00
03/30/2004,20:20,1049.50,1049.50,1049.50,1049.50,0,89,89.00
03/30/2004,20:21,1049.50,1049.50,1049.50,1049.50,0,5,5.00
03/30/2004,20:22,1049.50,1049.50,1049.50,1049.50,0,9,9.00
03/30/2004,20:23,1049.50,1049.50,1049.50,1049.50,0,5,5.00
03/30/2004,20:24,1049.50,1049.50,1049.25,1049.25,0,7,7.00
03/30/2004,20:25,1049.50,1049.50,1049.50,1049.50,2,0,2.00
03/30/2004,20:28,1049.50,1049.50,1049.50,1049.50,1,0,1.00
03/30/2004,20:29,1049.25,1049.50,1049.25,1049.50,3,1,4.00
03/30/2004,20:30,1049.50,1049.50,1049.50,1049.50,13,0,13.00
03/30/2004,20:31,1049.50,1049.50,1049.50,1049.50,7,0,7.00
03/30/2004,20:34,1049.50,1049.50,1049.50,1049.50,4,0,4.00
03/30/2004,20:35,1049.50,1049.50,1049.50,1049.50,1,0,1.00
03/30/2004,20:36,1049.50,1049.50,1049.25,1049.25,1,18,19.00
03/30/2004,20:37,1049.25,1049.25,1049.25,1049.25,0,12,12.00
03/30/2004,20:38,1049.25,1049.25,1049.00,1049.00,0,62,62.00
03/30/2004,20:39,1049.25,1049.25,1049.25,1049.25,11,0,11.00
03/30/2004,20:40,1049.25,1049.25,1049.25,1049.25,14,0,14.00
03/30/2004,20:41,1049.25,1049.25,1049.25,1049.25,2,0,2.00
03/30/2004,20:43,1049.50,1049.50,1049.50,1049.50,21,0,21.00
03/30/2004,20:45,1049.50,1049.50,1049.50,1049.50,3,0,3.00
03/30/2004,20:46,1049.50,1049.50,1049.50,1049.50,11,0,11.00
03/30/2004,20:48,1049.50,1049.50,1049.50,1049.50,1,0,1.00
03/30/2004,20:51,1049.50,1049.50,1049.50,1049.50,1,0,1.00
03/30/2004,20:54,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/30/2004,20:55,1049.75,1049.75,1049.75,1049.75,14,0,14.00
03/30/2004,20:56,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/30/2004,20:57,1049.75,1049.75,1049.75,1049.75,5,0,5.00
03/30/2004,20:58,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/30/2004,21:01,1049.50,1049.50,1049.50,1049.50,0,6,6.00
03/30/2004,21:02,1049.50,1049.75,1049.50,1049.75,1,1,2.00
03/30/2004,21:04,1049.50,1049.50,1049.50,1049.50,0,3,3.00
03/30/2004,21:05,1049.50,1049.50,1049.50,1049.50,0,10,10.00
03/30/2004,21:06,1049.50,1049.50,1049.50,1049.50,0,1,1.00
03/30/2004,21:07,1049.50,1049.50,1049.50,1049.50,0,6,6.00
03/30/2004,21:08,1049.50,1049.50,1049.50,1049.50,0,6,6.00
03/30/2004,21:09,1049.50,1049.50,1048.75,1049.00,16,155,171.00
03/30/2004,21:10,1049.00,1049.00,1049.00,1049.00,4,0,4.00
03/30/2004,21:11,1049.00,1049.00,1048.75,1048.75,4,4,8.00
03/30/2004,21:12,1048.75,1048.75,1048.75,1048.75,0,125,125.00
03/30/2004,21:13,1048.75,1048.75,1048.75,1048.75,0,12,12.00
03/30/2004,21:14,1048.75,1049.00,1048.75,1048.75,1,2,3.00
03/30/2004,21:15,1048.75,1048.75,1048.25,1048.25,0,68,68.00
03/30/2004,21:16,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/30/2004,21:17,1048.25,1048.50,1048.25,1048.50,2,2,4.00
03/30/2004,21:19,1048.25,1048.25,1048.25,1048.25,0,115,115.00
03/30/2004,21:20,1048.25,1048.25,1048.25,1048.25,0,5,5.00
03/30/2004,21:21,1048.50,1048.50,1048.25,1048.50,8,1,9.00
03/30/2004,21:22,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/30/2004,21:23,1048.50,1048.50,1048.50,1048.50,1,0,1.00
03/30/2004,21:24,1048.25,1048.25,1048.00,1048.00,4,100,104.00
03/30/2004,21:25,1047.75,1047.75,1046.50,1047.25,31,450,481.00
03/30/2004,21:26,1047.50,1047.75,1047.50,1047.75,32,0,32.00
03/30/2004,21:27,1047.75,1048.00,1047.50,1048.00,112,20,132.00
03/30/2004,21:28,1048.25,1048.25,1048.25,1048.25,11,0,11.00
03/30/2004,21:29,1048.25,1048.25,1048.25,1048.25,18,0,18.00
03/30/2004,21:33,1048.00,1048.25,1048.00,1048.00,1,28,29.00
03/30/2004,21:34,1048.00,1048.25,1048.00,1048.25,2,14,16.00
03/30/2004,21:35,1048.25,1048.25,1048.00,1048.00,1,2,3.00
03/30/2004,21:37,1048.00,1048.00,1047.75,1047.75,0,10,10.00
03/30/2004,21:38,1048.00,1048.00,1048.00,1048.00,7,0,7.00
03/30/2004,21:39,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/30/2004,21:40,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/30/2004,21:41,1048.00,1048.00,1048.00,1048.00,1,0,1.00
03/30/2004,21:42,1048.25,1048.50,1048.25,1048.50,13,0,13.00
03/30/2004,21:43,1048.50,1048.50,1048.50,1048.50,19,0,19.00
03/30/2004,21:45,1048.25,1048.25,1048.25,1048.25,0,1,1.00
03/30/2004,21:47,1048.50,1048.50,1048.25,1048.25,2,22,24.00
03/30/2004,21:48,1048.25,1048.25,1047.75,1048.00,2,72,74.00
03/30/2004,21:49,1048.00,1048.00,1048.00,1048.00,92,0,92.00
03/30/2004,21:50,1048.00,1048.00,1048.00,1048.00,50,0,50.00
03/30/2004,21:52,1048.25,1048.25,1048.25,1048.25,11,0,11.00
03/30/2004,21:53,1048.25,1048.25,1048.25,1048.25,3,0,3.00
03/30/2004,21:55,1048.25,1048.25,1048.25,1048.25,2,0,2.00
03/30/2004,21:56,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/30/2004,21:57,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/30/2004,21:58,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/30/2004,21:59,1048.25,1048.50,1048.25,1048.25,7,1,8.00
03/30/2004,22:00,1048.25,1048.50,1048.25,1048.50,1,5,6.00
03/30/2004,22:01,1048.25,1048.25,1048.25,1048.25,0,3,3.00
03/30/2004,22:02,1048.00,1048.00,1048.00,1048.00,0,2,2.00
03/30/2004,22:06,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/30/2004,22:07,1048.00,1048.00,1048.00,1048.00,0,1,1.00
03/30/2004,22:08,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/30/2004,22:09,1048.25,1048.25,1048.25,1048.25,2,0,2.00
03/30/2004,22:10,1048.00,1048.25,1048.00,1048.25,3,1,4.00
03/30/2004,22:11,1048.25,1048.25,1048.25,1048.25,3,0,3.00
03/30/2004,22:12,1048.25,1048.25,1048.25,1048.25,1,0,1.00
03/30/2004,22:13,1048.25,1048.25,1048.25,1048.25,38,0,38.00
03/30/2004,22:14,1048.25,1048.25,1048.25,1048.25,4,0,4.00
03/30/2004,22:15,1048.25,1048.25,1048.25,1048.25,2,0,2.00
03/30/2004,22:19,1048.50,1049.00,1048.50,1049.00,90,0,90.00
03/30/2004,22:20,1049.25,1049.25,1049.25,1049.25,1,0,1.00
03/30/2004,22:21,1049.25,1049.25,1049.25,1049.25,1,0,1.00
03/30/2004,22:22,1049.00,1049.25,1049.00,1049.25,1,5,6.00
03/30/2004,22:23,1049.25,1049.25,1049.25,1049.25,1,0,1.00
03/30/2004,22:25,1049.25,1049.25,1049.25,1049.25,2,0,2.00
03/30/2004,22:26,1049.00,1049.00,1049.00,1049.00,0,17,17.00
03/30/2004,22:27,1049.00,1049.00,1049.00,1049.00,0,11,11.00
03/30/2004,22:31,1048.75,1048.75,1048.75,1048.75,0,4,4.00
03/30/2004,22:32,1049.00,1049.00,1048.75,1048.75,3,25,28.00
03/30/2004,22:34,1049.00,1049.00,1048.50,1048.50,1,42,43.00
03/30/2004,22:35,1048.50,1048.50,1048.50,1048.50,0,2,2.00
03/30/2004,22:37,1048.50,1048.50,1048.50,1048.50,0,10,10.00
03/30/2004,22:38,1048.50,1048.50,1048.50,1048.50,0,1,1.00
03/30/2004,22:42,1048.75,1048.75,1048.75,1048.75,10,0,10.00
03/30/2004,22:43,1048.75,1048.75,1048.75,1048.75,57,0,57.00
03/30/2004,22:48,1048.50,1048.50,1048.50,1048.50,0,2,2.00
03/30/2004,22:50,1048.50,1048.50,1048.50,1048.50,0,5,5.00
03/30/2004,22:51,1048.50,1048.50,1048.50,1048.50,0,28,28.00
03/30/2004,22:52,1048.50,1048.50,1048.50,1048.50,0,2,2.00
03/30/2004,22:56,1048.75,1048.75,1048.75,1048.75,1,0,1.00
03/30/2004,22:58,1048.75,1048.75,1048.75,1048.75,2,0,2.00
03/30/2004,23:00,1048.50,1048.50,1048.50,1048.50,0,6,6.00
03/30/2004,23:07,1048.75,1048.75,1048.75,1048.75,2,0,2.00
03/30/2004,23:20,1048.75,1048.75,1048.75,1048.75,1,0,1.00
03/30/2004,23:21,1048.75,1048.75,1048.75,1048.75,2,0,2.00
03/30/2004,23:22,1048.75,1048.75,1048.75,1048.75,17,0,17.00
03/30/2004,23:23,1048.75,1048.75,1048.75,1048.75,6,0,6.00
03/30/2004,23:24,1048.75,1049.25,1048.75,1049.25,78,3,81.00
03/30/2004,23:25,1049.50,1049.50,1049.50,1049.50,34,0,34.00
03/30/2004,23:26,1049.75,1049.75,1049.75,1049.75,5,0,5.00
03/30/2004,23:29,1049.50,1050.25,1049.50,1050.00,154,8,162.00
03/30/2004,23:30,1050.00,1050.00,1050.00,1050.00,0,1,1.00
03/30/2004,23:34,1050.00,1050.00,1050.00,1050.00,0,1,1.00
03/30/2004,23:36,1049.75,1049.75,1049.75,1049.75,0,24,24.00
03/30/2004,23:37,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/30/2004,23:39,1049.50,1049.75,1049.50,1049.75,3,1,4.00
03/30/2004,23:41,1049.50,1049.50,1049.50,1049.50,0,5,5.00
03/30/2004,23:43,1049.50,1049.50,1049.50,1049.50,0,10,10.00
03/30/2004,23:45,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/30/2004,23:47,1049.75,1049.75,1049.75,1049.75,5,0,5.00
03/30/2004,23:48,1049.50,1049.50,1049.50,1049.50,0,11,11.00
03/30/2004,23:49,1049.50,1049.50,1049.50,1049.50,0,3,3.00
03/30/2004,23:50,1049.25,1049.25,1049.25,1049.25,0,1,1.00
03/30/2004,23:51,1049.50,1049.75,1049.50,1049.50,25,15,40.00
03/30/2004,23:52,1049.75,1049.75,1049.75,1049.75,5,0,5.00
03/31/2004,00:01,1049.75,1049.75,1049.75,1049.75,7,0,7.00
03/31/2004,00:02,1049.75,1049.75,1049.75,1049.75,4,0,4.00
03/31/2004,00:03,1049.50,1049.75,1049.50,1049.75,3,1,4.00
03/31/2004,00:04,1049.50,1049.50,1049.50,1049.50,0,4,4.00
03/31/2004,00:05,1049.50,1049.75,1049.50,1049.75,1,1,2.00
03/31/2004,00:06,1049.75,1049.75,1049.75,1049.75,9,0,9.00
03/31/2004,00:07,1049.75,1049.75,1049.75,1049.75,4,0,4.00
03/31/2004,00:09,1049.75,1049.75,1049.75,1049.75,3,0,3.00
03/31/2004,00:10,1049.75,1049.75,1049.75,1049.75,8,0,8.00
03/31/2004,00:11,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/31/2004,00:13,1049.75,1049.75,1049.75,1049.75,1,0,1.00
03/31/2004,00:17,1050.00,1050.00,1050.00,1050.00,5,0,5.00
03/31/2004,00:19,1049.75,1049.75,1049.75,1049.75,0,1,1.00
03/31/2004,00:20,1050.00,1050.00,1050.00,1050.00,7,0,7.00
03/31/2004,00:22,1050.00,1050.00,1050.00,1050.00,5,0,5.00
03/31/2004,00:24,1050.00,1050.00,1050.00,1050.00,1,0,1.00
03/31/2004,00:26,1050.00,1050.00,1050.00,1050.00,6,0,6.00
03/31/2004,00:27,1050.00,1050.00,1050.00,1050.00,1,0,1.00
03/31/2004,00:28,1050.25,1050.25,1050.00,1050.25,7,1,8.00
03/31/2004,00:31,1050.25,1050.25,1050.25,1050.25,5,0,5.00
03/31/2004,00:32,1050.25,1050.50,1050.25,1050.50,29,0,29.00
03/31/2004,00:33,1050.50,1050.50,1050.50,1050.50,8,0,8.00
03/31/2004,00:34,1050.50,1050.50,1050.50,1050.50,5,0,5.00
03/31/2004,00:35,1050.25,1050.50,1050.25,1050.50,7,2,9.00
03/31/2004,00:37,1050.50,1050.50,1050.50,1050.50,1,0,1.00
03/31/2004,00:38,1050.25,1050.25,1050.25,1050.25,0,12,12.00
03/31/2004,00:39,1050.25,1050.25,1050.25,1050.25,0,5,5.00
03/31/2004,00:41,1050.00,1050.00,1050.00,1050.00,0,15,15.00
03/31/2004,00:42,1050.00,1050.00,1050.00,1050.00,0,2,2.00
03/31/2004,00:45,1050.00,1050.00,1050.00,1050.00,0,1,1.00
03/31/2004,00:47,1049.75,1049.75,1049.75,1049.75,0,3,3.00
03/31/2004,00:48,1050.00,1050.00,1050.00,1050.00,9,0,9.00
03/31/2004,00:49,1050.25,1050.25,1050.25,1050.25,7,0,7.00
03/31/2004,00:50,1050.25,1050.25,1050.25,1050.25,8,0,8.00
03/31/2004,00:51,1050.50,1050.50,1050.50,1050.50,9,0,9.00
03/31/2004,00:52,1050.50,1050.50,1050.50,1050.50,7,0,7.00
03/31/2004,00:53,1050.50,1050.50,1050.50,1050.50,36,0,36.00
03/31/2004,00:54,1050.50,1050.75,1050.50,1050.75,45,0,45.00
03/31/2004,00:55,1050.50,1050.50,1050.50,1050.50,0,15,15.00
03/31/2004,00:56,1050.50,1050.50,1050.50,1050.50,0,20,20.00
03/31/2004,00:57,1050.50,1050.50,1050.50,1050.50,0,10,10.00
03/31/2004,00:58,1050.50,1050.50,1050.50,1050.50,0,25,25.00
03/31/2004,00:59,1050.50,1050.50,1050.50,1050.50,0,21,21.00
03/31/2004,01:00,1050.50,1050.50,1050.50,1050.50,0,1,1.00
03/31/2004,01:01,1050.75,1050.75,1050.50,1050.75,131,31,162.00
03/31/2004,01:02,1050.75,1050.75,1050.50,1050.50,115,4,119.00
03/31/2004,01:03,1050.50,1050.50,1050.25,1050.50,2,73,75.00
03/31/2004,01:04,1050.75,1050.75,1050.50,1050.50,38,27,65.00
03/31/2004,01:05,1050.50,1050.75,1050.50,1050.75,37,4,41.00
03/31/2004,01:06,1050.75,1051.00,1050.75,1050.75,19,2,21.00
03/31/2004,01:07,1050.75,1051.00,1050.75,1050.75,39,5,44.00
03/31/2004,01:08,1050.75,1051.00,1050.75,1051.00,113,5,118.00
03/31/2004,01:09,1050.75,1050.75,1050.50,1050.75,16,53,69.00
03/31/2004,01:10,1050.75,1051.00,1050.75,1051.00,29,0,29.00
03/31/2004,01:11,1050.75,1050.75,1050.50,1050.50,0,33,33.00
03/31/2004,01:12,1050.50,1050.50,1050.50,1050.50,0,49,49.00
03/31/2004,01:13,1050.50,1050.50,1050.50,1050.50,0,11,11.00
03/31/2004,01:14,1050.50,1050.75,1050.50,1050.50,3,23,26.00
03/31/2004,01:15,1050.50,1050.50,1050.25,1050.25,0,51,51.00
03/31/2004,01:16,1050.00,1050.50,1049.75,1049.75,9,189,198.00
03/31/2004,01:17,1050.00,1050.00,1049.75,1049.75,7,8,15.00
03/31/2004,01:18,1049.75,1049.75,1049.75,1049.75,0,10,10.00
03/31/2004,01:19,1049.75,1050.00,1049.75,1049.75,1,12,13.00
03/31/2004,01:20,1050.00,1050.00,1050.00,1050.00,3,0,3.00
03/31/2004,01:21,1050.00,1050.25,1050.00,1050.00,59,14,73.00
03/31/2004,01:22,1050.00,1050.25,1050.00,1050.00,5,20,25.00
03/31/2004,01:23,1050.00,1050.00,1049.50,1049.75,4,64,68.00
03/31/2004,01:24,1049.50,1049.75,1049.50,1049.75,58,15,73.00
03/31/2004,01:25,1049.75,1049.75,1049.50,1049.75,27,1,28.00
03/31/2004,01:26,1049.75,1049.75,1049.75,1049.75,21,0,21.00
03/31/2004,01:27,1050.00,1050.00,1050.00,1050.00,24,0,24.00
03/31/2004,01:28,1050.00,1050.00,1049.75,1049.75,3,16,19.00
03/31/2004,01:29,1049.75,1049.75,1049.75,1049.75,0,12,12.00
03/31/2004,01:31,1049.75,1049.75,1049.75,1049.75,0,11,11.00
03/31/2004,01:32,1049.75,1049.75,1049.50,1049.75,16,22,38.00
03/31/2004,01:33,1050.00,1050.25,1050.00,1050.00,49,4,53.00
03/31/2004,01:34,1050.25,1050.25,1050.25,1050.25,55,0,55.00
03/31/2004,01:35,1050.25,1050.75,1050.25,1050.75,48,0,48.00
03/31/2004,01:36,1050.75,1051.00,1050.75,1050.75,65,62,127.00
03/31/2004,01:37,1050.75,1050.75,1050.50,1050.50,0,12,12.00
03/31/2004,01:38,1050.50,1050.50,1050.50,1050.50,0,5,5.00
03/31/2004,01:39,1050.50,1050.50,1050.50,1050.50,0,48,48.00
03/31/2004,01:40,1050.50,1050.50,1050.50,1050.50,0,23,23.00
03/31/2004,01:41,1050.50,1050.50,1050.25,1050.25,0,79,79.00
03/31/2004,01:42,1050.25,1050.25,1050.00,1050.00,0,36,36.00
03/31/2004,01:43,1050.25,1050.75,1050.25,1050.75,153,0,153.00
03/31/2004,01:44,1050.75,1050.75,1050.50,1050.50,2,14,16.00
03/31/2004,01:45,1050.25,1050.50,1050.25,1050.50,25,1,26.00
03/31/2004,01:46,1050.50,1050.50,1050.50,1050.50,22,0,22.00
03/31/2004,01:47,1050.50,1050.50,1050.25,1050.25,20,6,26.00
03/31/2004,01:48,1050.50,1050.50,1050.50,1050.50,1,0,1.00
03/31/2004,01:49,1050.50,1050.50,1050.50,1050.50,16,0,16.00
03/31/2004,01:50,1050.50,1050.50,1050.50,1050.50,20,0,20.00
03/31/2004,01:51,1050.25,1050.25,1050.25,1050.25,0,114,114.00
03/31/2004,01:52,1050.00,1050.00,1050.00,1050.00,0,21,21.00
03/31/2004,01:53,1050.00,1050.25,1050.00,1050.25,36,15,51.00
03/31/2004,01:54,1050.25,1050.50,1050.25,1050.25,16,22,38.00
03/31/2004,01:55,1050.00,1050.00,1050.00,1050.00,0,16,16.00
03/31/2004,01:56,1050.25,1050.25,1050.25,1050.25,38,0,38.00
03/31/2004,01:57,1050.00,1050.00,1050.00,1050.00,0,22,22.00
03/31/2004,01:58,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/31/2004,01:59,1050.25,1050.25,1050.25,1050.25,14,0,14.00
03/31/2004,02:01,1050.00,1050.00,1050.00,1050.00,0,2,2.00
03/31/2004,02:02,1050.25,1050.25,1050.25,1050.25,10,0,10.00
03/31/2004,02:03,1050.25,1050.25,1050.25,1050.25,1,0,1.00
03/31/2004,02:04,1050.25,1050.25,1050.25,1050.25,16,0,16.00
03/31/2004,02:05,1050.25,1050.25,1050.25,1050.25,11,0,11.00
03/31/2004,02:06,1050.25,1050.25,1050.25,1050.25,10,0,10.00
03/31/2004,02:07,1050.25,1050.25,1050.25,1050.25,10,0,10.00
03/31/2004,02:10,1050.00,1050.25,1050.00,1050.25,2,5,7.00
03/31/2004,02:12,1050.00,1050.00,1049.75,1049.75,0,103,103.00
03/31/2004,02:15,1050.00,1050.00,1050.00,1050.00,55,0,55.00
03/31/2004,02:17,1050.00,1050.00,1050.00,1050.00,13,0,13.00
03/31/2004,02:18,1050.00,1050.25,1050.00,1050.25,116,0,116.00
03/31/2004,02:19,1050.25,1050.25,1050.25,1050.25,21,0,21.00
03/31/2004,02:20,1050.25,1050.25,1050.25,1050.25,3,0,3.00
03/31/2004,02:21,1050.00,1050.25,1050.00,1050.25,9,2,11.00
03/31/2004,02:22,1050.25,1050.25,1050.25,1050.25,16,0,16.00
03/31/2004,02:23,1050.25,1050.25,1050.25,1050.25,21,0,21.00
03/31/2004,02:24,1050.25,1050.25,1050.00,1050.00,1,86,87.00
03/31/2004,02:25,1050.00,1050.00,1050.00,1050.00,0,16,16.00
03/31/2004,02:26,1050.00,1050.00,1050.00,1050.00,0,27,27.00
03/31/2004,02:27,1050.25,1050.25,1050.25,1050.25,9,0,9.00
03/31/2004,02:28,1050.25,1050.25,1050.00,1050.25,75,5,80.00
03/31/2004,02:29,1050.50,1050.50,1050.25,1050.25,1,6,7.00
03/31/2004,02:30,1050.50,1050.50,1050.25,1050.25,23,3,26.00
03/31/2004,02:31,1050.50,1050.50,1050.50,1050.50,5,0,5.00
03/31/2004,02:32,1050.25,1050.25,1050.25,1050.25,0,10,10.00
03/31/2004,02:33,1050.50,1050.50,1050.50,1050.50,77,0,77.00
03/31/2004,02:34,1050.50,1050.50,1050.50,1050.50,12,0,12.00
03/31/2004,02:35,1050.50,1050.50,1050.50,1050.50,13,0,13.00
03/31/2004,02:36,1050.50,1050.75,1050.25,1050.25,4,113,117.00
03/31/2004,02:37,1050.25,1050.25,1050.00,1050.25,5,3,8.00
03/31/2004,02:38,1050.25,1050.25,1050.25,1050.25,20,0,20.00
03/31/2004,02:39,1050.25,1050.25,1050.25,1050.25,26,0,26.00
03/31/2004,02:41,1050.25,1050.50,1050.25,1050.50,23,0,23.00
03/31/2004,02:42,1050.50,1050.50,1050.50,1050.50,31,0,31.00
03/31/2004,02:43,1050.50,1050.50,1050.50,1050.50,2,0,2.00
03/31/2004,02:44,1050.25,1050.50,1050.25,1050.25,5,31,36.00
03/31/2004,02:45,1050.25,1050.50,1050.00,1050.00,2,30,32.00
03/31/2004,02:48,1050.00,1050.00,1050.00,1050.00,0,7,7.00
03/31/2004,02:49,1050.00,1050.00,1050.00,1050.00,0,9,9.00
03/31/2004,02:51,1050.25,1050.25,1050.25,1050.25,18,0,18.00
03/31/2004,02:52,1050.25,1050.25,1050.25,1050.25,17,0,17.00
03/31/2004,02:53,1050.50,1050.75,1050.25,1050.75,31,7,38.00
03/31/2004,02:54,1050.50,1050.50,1050.00,1050.25,2,72,74.00
03/31/2004,02:55,1050.25,1050.50,1050.25,1050.25,15,10,25.00
03/31/2004,02:56,1050.50,1050.50,1050.25,1050.50,17,2,19.00
03/31/2004,02:57,1050.25,1050.50,1050.25,1050.25,15,3,18.00
03/31/2004,02:59,1050.25,1050.50,1050.25,1050.50,2,22,24.00
03/31/2004,03:00,1050.50,1050.50,1050.25,1050.25,14,10,24.00
03/31/2004,03:01,1050.25,1050.25,1050.00,1050.00,0,11,11.00
03/31/2004,03:02,1050.25,1050.50,1050.25,1050.25,29,10,39.00
03/31/2004,03:03,1050.25,1050.25,1050.25,1050.25,0,15,15.00
03/31/2004,03:04,1050.25,1050.25,1050.25,1050.25,0,33,33.00
03/31/2004,03:05,1050.25,1050.25,1050.25,1050.25,0,32,32.00
03/31/2004,03:07,1050.25,1050.25,1050.25,1050.25,0,16,16.00
03/31/2004,03:08,1050.50,1050.50,1050.25,1050.25,1,2,3.00
03/31/2004,03:09,1050.25,1050.25,1050.25,1050.25,0,5,5.00
03/31/2004,03:11,1050.25,1050.50,1050.25,1050.50,18,1,19.00
03/31/2004,03:12,1050.50,1050.50,1050.25,1050.25,15,1,16.00
03/31/2004,03:13,1050.75,1050.75,1050.25,1050.50,12,2,14.00
03/31/2004,03:14,1050.50,1050.75,1050.50,1050.50,4,2,6.00
03/31/2004,03:15,1050.50,1050.50,1050.50,1050.50,0,26,26.00
03/31/2004,03:16,1050.50,1050.50,1050.50,1050.50,0,4,4.00
03/31/2004,03:17,1050.50,1051.00,1050.50,1051.00,159,6,165.00
03/31/2004,03:18,1051.00,1051.00,1051.00,1051.00,24,0,24.00
03/31/2004,03:19,1051.00,1051.25,1051.00,1051.25,49,0,49.00
03/31/2004,03:20,1051.00,1051.25,1051.00,1051.00,1,11,12.00
03/31/2004,03:21,1051.00,1051.00,1051.00,1051.00,0,50,50.00
03/31/2004,03:22,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/31/2004,03:23,1050.75,1051.00,1050.75,1051.00,2,5,7.00
03/31/2004,03:24,1051.00,1051.00,1050.75,1050.75,2,10,12.00
03/31/2004,03:25,1051.00,1051.00,1051.00,1051.00,9,0,9.00
03/31/2004,03:26,1050.75,1051.00,1050.75,1051.00,1,37,38.00
03/31/2004,03:29,1050.75,1050.75,1050.75,1050.75,0,39,39.00
03/31/2004,03:30,1050.75,1050.75,1050.75,1050.75,0,9,9.00
03/31/2004,03:31,1050.75,1051.00,1050.75,1051.00,55,8,63.00
03/31/2004,03:32,1051.00,1051.25,1051.00,1051.25,15,0,15.00
03/31/2004,03:34,1051.25,1051.25,1051.25,1051.25,51,0,51.00
03/31/2004,03:35,1051.00,1051.25,1051.00,1051.25,6,25,31.00
03/31/2004,03:36,1051.25,1051.25,1051.25,1051.25,40,0,40.00
03/31/2004,03:37,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,03:38,1051.25,1051.50,1051.25,1051.25,37,95,132.00
03/31/2004,03:39,1051.25,1051.25,1051.25,1051.25,0,55,55.00
03/31/2004,03:40,1051.25,1051.25,1051.25,1051.25,0,57,57.00
03/31/2004,03:41,1051.25,1051.50,1051.25,1051.25,10,92,102.00
03/31/2004,03:42,1051.25,1051.25,1051.25,1051.25,0,111,111.00
03/31/2004,03:45,1051.25,1051.25,1051.25,1051.25,0,51,51.00
03/31/2004,03:46,1051.25,1051.25,1051.00,1051.25,20,44,64.00
03/31/2004,03:47,1051.25,1051.25,1051.25,1051.25,84,0,84.00
03/31/2004,03:48,1051.25,1051.25,1051.00,1051.00,40,3,43.00
03/31/2004,03:49,1051.25,1051.50,1051.25,1051.25,217,10,227.00
03/31/2004,03:50,1051.25,1051.50,1051.25,1051.50,1,2,3.00
03/31/2004,03:54,1051.25,1051.25,1051.25,1051.25,0,22,22.00
03/31/2004,03:55,1051.50,1051.50,1051.25,1051.25,3,36,39.00
03/31/2004,03:56,1051.25,1051.50,1051.25,1051.50,9,7,16.00
03/31/2004,03:57,1051.50,1051.50,1051.25,1051.25,4,16,20.00
03/31/2004,03:58,1051.25,1051.50,1051.25,1051.50,2,30,32.00
03/31/2004,03:59,1051.25,1051.25,1051.25,1051.25,0,6,6.00
03/31/2004,04:00,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/31/2004,04:01,1051.25,1051.25,1051.25,1051.25,0,23,23.00
03/31/2004,04:02,1051.25,1051.75,1051.25,1051.75,254,53,307.00
03/31/2004,04:03,1051.50,1051.50,1051.25,1051.50,25,58,83.00
03/31/2004,04:04,1051.75,1051.75,1051.50,1051.75,18,42,60.00
03/31/2004,04:05,1051.75,1051.75,1051.50,1051.50,4,16,20.00
03/31/2004,04:07,1051.50,1051.50,1051.50,1051.50,0,81,81.00
03/31/2004,04:08,1051.50,1051.75,1051.50,1051.75,30,41,71.00
03/31/2004,04:09,1051.50,1051.50,1051.50,1051.50,0,1,1.00
03/31/2004,04:10,1051.50,1051.50,1051.50,1051.50,0,5,5.00
03/31/2004,04:11,1051.50,1051.75,1051.50,1051.50,1,30,31.00
03/31/2004,04:12,1051.75,1051.75,1051.75,1051.75,186,0,186.00
03/31/2004,04:13,1051.75,1051.75,1051.75,1051.75,10,0,10.00
03/31/2004,04:14,1051.75,1052.00,1051.75,1052.00,21,26,47.00
03/31/2004,04:15,1051.75,1051.75,1051.75,1051.75,0,20,20.00
03/31/2004,04:16,1051.75,1052.00,1051.75,1051.75,4,15,19.00
03/31/2004,04:17,1051.75,1052.00,1051.75,1052.00,200,17,217.00
03/31/2004,04:19,1052.00,1052.00,1051.75,1051.75,1,2,3.00
03/31/2004,04:21,1051.75,1051.75,1051.75,1051.75,0,21,21.00
03/31/2004,04:22,1051.75,1051.75,1051.75,1051.75,0,18,18.00
03/31/2004,04:23,1052.00,1052.00,1052.00,1052.00,3,0,3.00
03/31/2004,04:24,1051.75,1051.75,1051.75,1051.75,0,2,2.00
03/31/2004,04:25,1051.75,1051.75,1051.75,1051.75,0,4,4.00
03/31/2004,04:26,1052.00,1052.00,1052.00,1052.00,4,0,4.00
03/31/2004,04:27,1051.75,1051.75,1051.75,1051.75,0,1,1.00
03/31/2004,04:30,1051.75,1051.75,1051.75,1051.75,0,3,3.00
03/31/2004,04:31,1051.75,1051.75,1051.75,1051.75,0,20,20.00
03/31/2004,04:32,1052.00,1052.25,1052.00,1052.25,198,0,198.00
03/31/2004,04:34,1052.25,1052.25,1052.00,1052.00,265,26,291.00
03/31/2004,04:35,1052.00,1052.00,1052.00,1052.00,0,3,3.00
03/31/2004,04:36,1052.00,1052.00,1051.75,1051.75,1,38,39.00
03/31/2004,04:37,1051.75,1051.75,1051.75,1051.75,0,10,10.00
03/31/2004,04:38,1051.75,1051.75,1051.75,1051.75,0,29,29.00
03/31/2004,04:39,1051.75,1051.75,1051.75,1051.75,0,31,31.00
03/31/2004,04:40,1051.75,1051.75,1051.75,1051.75,0,1,1.00
03/31/2004,04:42,1052.00,1052.00,1052.00,1052.00,80,0,80.00
03/31/2004,04:43,1051.75,1051.75,1051.75,1051.75,0,5,5.00
03/31/2004,04:44,1051.75,1051.75,1051.75,1051.75,0,17,17.00
03/31/2004,04:45,1051.75,1052.00,1051.75,1052.00,2,1,3.00
03/31/2004,04:46,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/31/2004,04:49,1051.75,1051.75,1051.75,1051.75,0,2,2.00
03/31/2004,04:50,1051.75,1052.00,1051.75,1051.75,1,22,23.00
03/31/2004,04:51,1051.75,1051.75,1051.75,1051.75,0,4,4.00
03/31/2004,04:52,1051.50,1051.50,1051.50,1051.50,0,33,33.00
03/31/2004,04:53,1051.50,1051.50,1051.50,1051.50,0,5,5.00
03/31/2004,04:54,1051.25,1051.25,1051.25,1051.25,0,46,46.00
03/31/2004,04:55,1051.25,1051.50,1051.25,1051.50,4,72,76.00
03/31/2004,04:56,1051.50,1051.50,1051.25,1051.25,1,12,13.00
03/31/2004,04:57,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/31/2004,04:58,1051.25,1051.25,1051.25,1051.25,0,39,39.00
03/31/2004,04:59,1051.25,1051.25,1051.25,1051.25,0,52,52.00
03/31/2004,05:00,1051.25,1051.25,1051.25,1051.25,0,31,31.00
03/31/2004,05:02,1051.25,1051.50,1051.25,1051.50,6,3,9.00
03/31/2004,05:03,1051.25,1051.25,1051.25,1051.25,0,41,41.00
03/31/2004,05:04,1051.00,1051.00,1051.00,1051.00,0,7,7.00
03/31/2004,05:05,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,05:07,1051.25,1051.25,1051.00,1051.00,3,2,5.00
03/31/2004,05:08,1051.25,1051.25,1051.25,1051.25,6,0,6.00
03/31/2004,05:09,1051.25,1051.25,1051.00,1051.00,28,1,29.00
03/31/2004,05:10,1051.25,1051.25,1051.00,1051.25,3,2,5.00
03/31/2004,05:11,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/31/2004,05:14,1051.25,1051.25,1051.25,1051.25,2,0,2.00
03/31/2004,05:16,1051.25,1051.25,1051.25,1051.25,33,0,33.00
03/31/2004,05:18,1051.50,1051.50,1051.50,1051.50,20,0,20.00
03/31/2004,05:19,1051.50,1051.50,1051.50,1051.50,18,0,18.00
03/31/2004,05:21,1051.50,1051.50,1051.50,1051.50,6,0,6.00
03/31/2004,05:23,1051.50,1051.75,1051.50,1051.75,15,0,15.00
03/31/2004,05:24,1051.75,1051.75,1051.50,1051.50,10,64,74.00
03/31/2004,05:25,1051.50,1051.75,1051.50,1051.75,22,20,42.00
03/31/2004,05:26,1051.75,1051.75,1051.75,1051.75,37,0,37.00
03/31/2004,05:27,1051.75,1051.75,1051.75,1051.75,3,0,3.00
03/31/2004,05:28,1052.00,1052.00,1052.00,1052.00,41,0,41.00
03/31/2004,05:29,1051.75,1051.75,1051.75,1051.75,0,6,6.00
03/31/2004,05:30,1051.75,1051.75,1051.75,1051.75,0,49,49.00
03/31/2004,05:31,1051.75,1051.75,1051.75,1051.75,0,6,6.00
03/31/2004,05:32,1051.75,1051.75,1051.75,1051.75,0,3,3.00
03/31/2004,05:33,1051.75,1051.75,1051.50,1051.75,12,34,46.00
03/31/2004,05:34,1052.00,1052.00,1051.75,1052.00,6,18,24.00
03/31/2004,05:35,1052.00,1052.00,1052.00,1052.00,2,0,2.00
03/31/2004,05:37,1051.75,1051.75,1051.75,1051.75,0,15,15.00
03/31/2004,05:38,1052.00,1052.00,1051.75,1051.75,10,4,14.00
03/31/2004,05:39,1052.00,1052.00,1052.00,1052.00,60,0,60.00
03/31/2004,05:40,1051.75,1051.75,1051.75,1051.75,0,5,5.00
03/31/2004,05:41,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/31/2004,05:42,1052.00,1052.00,1052.00,1052.00,63,0,63.00
03/31/2004,05:43,1052.25,1052.25,1052.00,1052.25,2,1,3.00
03/31/2004,05:44,1052.00,1052.00,1052.00,1052.00,0,48,48.00
03/31/2004,05:47,1051.75,1051.75,1051.75,1051.75,0,5,5.00
03/31/2004,05:48,1051.75,1051.75,1051.75,1051.75,0,2,2.00
03/31/2004,05:49,1051.75,1051.75,1051.75,1051.75,0,5,5.00
03/31/2004,05:50,1051.75,1051.75,1051.75,1051.75,0,2,2.00
03/31/2004,05:51,1051.75,1051.75,1051.50,1051.75,8,57,65.00
03/31/2004,05:53,1051.75,1051.75,1051.75,1051.75,10,0,10.00
03/31/2004,05:55,1051.75,1051.75,1051.75,1051.75,18,0,18.00
03/31/2004,05:57,1051.75,1051.75,1051.75,1051.75,3,0,3.00
03/31/2004,05:58,1051.75,1051.75,1051.75,1051.75,4,0,4.00
03/31/2004,05:59,1051.75,1052.00,1051.75,1051.75,2,4,6.00
03/31/2004,06:00,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/31/2004,06:01,1052.00,1052.00,1052.00,1052.00,2,0,2.00
03/31/2004,06:02,1051.75,1051.75,1051.75,1051.75,0,6,6.00
03/31/2004,06:03,1051.75,1052.00,1051.75,1051.75,5,81,86.00
03/31/2004,06:04,1051.75,1051.75,1051.75,1051.75,0,1,1.00
03/31/2004,06:05,1051.75,1051.75,1051.50,1051.50,0,28,28.00
03/31/2004,06:06,1051.50,1051.50,1051.50,1051.50,0,35,35.00
03/31/2004,06:07,1051.75,1051.75,1051.50,1051.75,11,10,21.00
03/31/2004,06:08,1051.50,1051.50,1051.50,1051.50,0,3,3.00
03/31/2004,06:09,1051.50,1051.50,1051.50,1051.50,0,2,2.00
03/31/2004,06:11,1051.50,1051.50,1051.50,1051.50,0,2,2.00
03/31/2004,06:12,1051.50,1051.50,1051.50,1051.50,0,147,147.00
03/31/2004,06:13,1051.50,1051.50,1051.25,1051.50,29,31,60.00
03/31/2004,06:14,1051.50,1051.50,1051.50,1051.50,7,0,7.00
03/31/2004,06:15,1051.50,1051.50,1051.50,1051.50,50,0,50.00
03/31/2004,06:18,1051.25,1051.25,1051.25,1051.25,0,13,13.00
03/31/2004,06:19,1051.25,1051.25,1051.25,1051.25,0,33,33.00
03/31/2004,06:20,1051.25,1051.25,1051.25,1051.25,0,34,34.00
03/31/2004,06:21,1051.25,1051.75,1051.25,1051.50,137,31,168.00
03/31/2004,06:22,1051.50,1051.75,1051.50,1051.75,18,0,18.00
03/31/2004,06:23,1051.75,1052.25,1051.75,1052.00,245,14,259.00
03/31/2004,06:24,1052.00,1052.25,1052.00,1052.00,50,18,68.00
03/31/2004,06:25,1052.00,1052.25,1052.00,1052.25,2,10,12.00
03/31/2004,06:26,1052.25,1052.50,1052.00,1052.50,89,2,91.00
03/31/2004,06:27,1052.25,1052.25,1052.00,1052.00,6,119,125.00
03/31/2004,06:28,1052.00,1052.25,1052.00,1052.25,3,20,23.00
03/31/2004,06:29,1052.00,1052.00,1052.00,1052.00,0,10,10.00
03/31/2004,06:32,1052.25,1052.25,1052.25,1052.25,5,0,5.00
03/31/2004,06:33,1052.25,1052.25,1052.00,1052.25,16,3,19.00
03/31/2004,06:34,1052.25,1052.25,1052.25,1052.25,3,0,3.00
03/31/2004,06:35,1052.25,1052.25,1052.25,1052.25,15,0,15.00
03/31/2004,06:36,1052.25,1052.25,1052.00,1052.00,1,10,11.00
03/31/2004,06:37,1052.25,1052.75,1052.25,1052.50,239,20,259.00
03/31/2004,06:38,1052.50,1052.75,1052.50,1052.50,1,60,61.00
03/31/2004,06:39,1052.50,1052.75,1052.50,1052.75,3,12,15.00
03/31/2004,06:40,1052.75,1053.50,1052.75,1053.50,643,3,646.00
03/31/2004,06:41,1053.25,1053.75,1053.25,1053.75,231,87,318.00
03/31/2004,06:42,1053.75,1054.00,1053.25,1054.00,185,31,216.00
03/31/2004,06:43,1053.75,1054.25,1053.75,1054.00,188,271,459.00
03/31/2004,06:44,1054.00,1054.00,1053.50,1053.75,23,115,138.00
03/31/2004,06:45,1053.75,1054.00,1053.50,1053.50,31,53,84.00
03/31/2004,06:46,1053.50,1053.50,1053.25,1053.50,1,257,258.00
03/31/2004,06:47,1053.50,1053.50,1053.25,1053.25,1,89,90.00
03/31/2004,06:48,1053.25,1053.50,1053.25,1053.25,1,79,80.00
03/31/2004,06:49,1053.25,1053.25,1053.25,1053.25,0,141,141.00
03/31/2004,06:50,1053.25,1053.50,1053.25,1053.50,131,163,294.00
03/31/2004,06:51,1053.25,1053.50,1053.25,1053.50,1,5,6.00
03/31/2004,06:52,1053.50,1053.75,1053.50,1053.75,174,0,174.00
03/31/2004,06:53,1053.50,1053.50,1053.25,1053.25,0,123,123.00
03/31/2004,06:54,1053.25,1053.75,1053.25,1053.50,24,115,139.00
03/31/2004,06:55,1053.50,1053.50,1053.25,1053.25,0,10,10.00
03/31/2004,06:56,1053.25,1053.50,1053.25,1053.50,5,1,6.00
03/31/2004,06:57,1053.25,1053.50,1053.25,1053.25,3,5,8.00
03/31/2004,06:58,1053.50,1053.50,1053.25,1053.25,1,1,2.00
03/31/2004,06:59,1053.25,1053.25,1053.00,1053.00,4,169,173.00
03/31/2004,07:00,1053.25,1053.25,1053.00,1053.25,35,1,36.00
03/31/2004,07:01,1053.00,1053.25,1053.00,1053.00,1,17,18.00
03/31/2004,07:02,1053.25,1053.25,1053.00,1053.00,5,1,6.00
03/31/2004,07:03,1053.00,1053.25,1053.00,1053.25,127,10,137.00
03/31/2004,07:04,1053.25,1053.50,1053.25,1053.25,30,14,44.00
03/31/2004,07:05,1053.25,1053.50,1053.25,1053.50,38,3,41.00
03/31/2004,07:06,1053.50,1053.50,1053.25,1053.50,15,1,16.00
03/31/2004,07:07,1053.50,1053.75,1053.50,1053.50,50,35,85.00
03/31/2004,07:08,1053.50,1053.50,1053.25,1053.50,8,2,10.00
03/31/2004,07:09,1053.75,1053.75,1053.50,1053.50,3,1,4.00
03/31/2004,07:10,1053.50,1053.50,1053.50,1053.50,0,60,60.00
03/31/2004,07:11,1053.25,1053.50,1053.25,1053.50,32,4,36.00
03/31/2004,07:12,1053.50,1053.50,1053.25,1053.25,5,4,9.00
03/31/2004,07:13,1053.25,1053.50,1053.25,1053.50,11,2,13.00
03/31/2004,07:14,1053.50,1053.50,1053.25,1053.50,75,1,76.00
03/31/2004,07:15,1053.50,1053.50,1053.50,1053.50,42,0,42.00
03/31/2004,07:16,1053.50,1053.50,1053.25,1053.50,74,105,179.00
03/31/2004,07:17,1053.50,1053.75,1053.25,1053.50,8,64,72.00
03/31/2004,07:18,1053.25,1053.50,1053.25,1053.50,65,4,69.00
03/31/2004,07:19,1053.50,1053.50,1053.25,1053.25,4,7,11.00
03/31/2004,07:20,1053.25,1053.25,1053.25,1053.25,0,4,4.00
03/31/2004,07:21,1053.25,1053.50,1053.25,1053.50,3,25,28.00
03/31/2004,07:22,1053.25,1053.50,1053.25,1053.25,6,52,58.00
03/31/2004,07:23,1053.25,1053.25,1053.25,1053.25,0,7,7.00
03/31/2004,07:24,1053.25,1053.25,1053.25,1053.25,0,91,91.00
03/31/2004,07:25,1053.25,1053.50,1053.00,1053.00,7,245,252.00
03/31/2004,07:26,1053.25,1053.25,1053.00,1053.00,5,28,33.00
03/31/2004,07:27,1053.00,1053.25,1052.75,1052.75,37,206,243.00
03/31/2004,07:28,1053.00,1053.00,1052.75,1053.00,53,2,55.00
03/31/2004,07:29,1052.75,1053.00,1052.75,1053.00,23,4,27.00
03/31/2004,07:30,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/31/2004,07:31,1053.00,1053.00,1052.75,1052.75,6,115,121.00
03/31/2004,07:32,1052.75,1052.75,1052.25,1052.75,43,231,274.00
03/31/2004,07:33,1052.50,1052.75,1052.50,1052.50,2,6,8.00
03/31/2004,07:34,1052.75,1053.00,1052.50,1052.50,53,34,87.00
03/31/2004,07:35,1052.50,1052.75,1052.25,1052.50,14,155,169.00
03/31/2004,07:36,1052.50,1052.50,1052.25,1052.50,5,4,9.00
03/31/2004,07:37,1052.50,1052.50,1052.25,1052.25,72,7,79.00
03/31/2004,07:38,1052.25,1052.50,1052.25,1052.50,2,9,11.00
03/31/2004,07:39,1052.50,1052.50,1052.50,1052.50,4,0,4.00
03/31/2004,07:40,1052.25,1052.25,1052.25,1052.25,0,14,14.00
03/31/2004,07:41,1052.25,1052.50,1052.25,1052.50,3,3,6.00
03/31/2004,07:42,1052.50,1052.75,1052.50,1052.75,221,0,221.00
03/31/2004,07:43,1052.75,1052.75,1052.75,1052.75,182,0,182.00
03/31/2004,07:44,1052.75,1052.75,1052.75,1052.75,80,0,80.00
03/31/2004,07:45,1052.50,1052.50,1052.50,1052.50,0,2,2.00
03/31/2004,07:46,1052.75,1052.75,1052.75,1052.75,4,0,4.00
03/31/2004,07:47,1052.75,1052.75,1052.50,1052.50,2,11,13.00
03/31/2004,07:48,1052.50,1052.75,1052.50,1052.50,1,202,203.00
03/31/2004,07:49,1052.50,1052.50,1052.25,1052.50,179,4,183.00
03/31/2004,07:50,1052.50,1052.50,1052.50,1052.50,7,0,7.00
03/31/2004,07:51,1052.75,1052.75,1052.75,1052.75,34,0,34.00
03/31/2004,07:52,1052.50,1052.75,1052.50,1052.50,13,5,18.00
03/31/2004,07:53,1052.75,1052.75,1052.50,1052.50,2,107,109.00
03/31/2004,07:54,1052.50,1052.50,1052.25,1052.25,2,87,89.00
03/31/2004,07:55,1052.25,1052.25,1052.25,1052.25,0,122,122.00
03/31/2004,07:56,1052.00,1052.50,1052.00,1052.25,52,13,65.00
03/31/2004,07:57,1052.50,1052.50,1052.25,1052.50,27,3,30.00
03/31/2004,07:58,1052.75,1053.00,1052.75,1052.75,73,66,139.00
03/31/2004,07:59,1052.75,1053.25,1052.75,1053.00,192,21,213.00
03/31/2004,08:00,1053.00,1053.25,1053.00,1053.00,7,48,55.00
03/31/2004,08:01,1053.00,1053.00,1052.75,1052.75,9,210,219.00
03/31/2004,08:02,1053.00,1053.00,1052.50,1052.75,169,48,217.00
03/31/2004,08:03,1052.75,1053.00,1052.50,1052.75,44,43,87.00
03/31/2004,08:04,1052.75,1052.75,1052.50,1052.75,38,2,40.00
03/31/2004,08:05,1052.50,1052.50,1052.50,1052.50,0,165,165.00
03/31/2004,08:06,1052.50,1052.50,1052.00,1052.25,173,533,706.00
03/31/2004,08:07,1052.25,1052.25,1052.00,1052.25,26,2,28.00
03/31/2004,08:08,1052.25,1052.50,1052.00,1052.00,49,21,70.00
03/31/2004,08:09,1052.00,1052.25,1051.75,1051.75,1,193,194.00
03/31/2004,08:10,1052.00,1052.00,1051.75,1051.75,31,22,53.00
03/31/2004,08:11,1051.75,1052.00,1051.75,1052.00,39,12,51.00
03/31/2004,08:12,1052.00,1052.00,1052.00,1052.00,5,0,5.00
03/31/2004,08:13,1051.75,1052.00,1051.75,1051.75,6,14,20.00
03/31/2004,08:14,1052.00,1052.00,1051.25,1051.50,11,406,417.00
03/31/2004,08:15,1051.50,1051.75,1051.50,1051.50,124,392,516.00
03/31/2004,08:16,1051.50,1051.75,1051.50,1051.50,2,115,117.00
03/31/2004,08:17,1051.50,1051.50,1051.25,1051.25,1,106,107.00
03/31/2004,08:18,1051.50,1051.50,1051.00,1051.00,96,383,479.00
03/31/2004,08:19,1051.00,1051.50,1051.00,1051.25,110,48,158.00
03/31/2004,08:20,1051.50,1051.50,1051.25,1051.25,7,126,133.00
03/31/2004,08:21,1051.25,1051.50,1051.25,1051.50,146,53,199.00
03/31/2004,08:22,1051.50,1051.50,1051.00,1051.25,57,90,147.00
03/31/2004,08:23,1051.25,1051.25,1051.00,1051.00,40,63,103.00
03/31/2004,08:24,1051.00,1051.25,1051.00,1051.25,82,2,84.00
03/31/2004,08:25,1051.25,1051.25,1051.00,1051.00,89,56,145.00
03/31/2004,08:26,1051.00,1051.25,1051.00,1051.00,7,115,122.00
03/31/2004,08:27,1051.25,1051.25,1050.75,1051.25,305,111,416.00
03/31/2004,08:28,1051.25,1051.50,1051.00,1051.25,282,123,405.00
03/31/2004,08:29,1051.25,1051.75,1051.25,1051.75,321,206,527.00
03/31/2004,08:30,1051.75,1051.75,1050.75,1050.75,120,365,485.00
03/31/2004,08:31,1050.75,1051.25,1050.75,1051.00,1663,1675,3338.00
03/31/2004,08:32,1051.00,1051.25,1050.50,1050.75,1506,1907,3413.00
03/31/2004,08:33,1050.50,1050.75,1049.75,1049.75,246,3177,3423.00
03/31/2004,08:34,1049.75,1050.00,1049.50,1050.00,1397,1544,2941.00
03/31/2004,08:35,1049.75,1050.25,1049.50,1050.25,1478,1241,2719.00
03/31/2004,08:36,1050.25,1050.75,1050.00,1050.75,1309,337,1646.00
03/31/2004,08:37,1050.75,1050.75,1049.75,1050.00,514,2276,2790.00
03/31/2004,08:38,1050.00,1050.25,1049.75,1050.00,984,219,1203.00
03/31/2004,08:39,1050.00,1050.25,1049.75,1050.25,999,66,1065.00
03/31/2004,08:40,1050.25,1050.25,1049.50,1049.75,840,1853,2693.00
03/31/2004,08:41,1050.00,1050.25,1049.50,1049.50,2633,2204,4837.00
03/31/2004,08:42,1049.75,1049.75,1049.00,1049.00,875,5010,5885.00
03/31/2004,08:43,1049.00,1049.25,1047.75,1048.00,2505,4268,6773.00
03/31/2004,08:44,1048.00,1048.25,1047.75,1048.00,1698,962,2660.00
03/31/2004,08:45,1048.25,1048.75,1048.00,1048.75,3533,608,4141.00
03/31/2004,08:46,1048.75,1049.00,1048.25,1048.25,1176,1975,3151.00
03/31/2004,08:47,1048.50,1049.00,1048.25,1048.75,1482,1658,3140.00
03/31/2004,08:48,1048.75,1049.00,1048.25,1048.50,921,2358,3279.00
03/31/2004,08:49,1048.75,1049.00,1048.00,1048.75,1795,1689,3484.00
03/31/2004,08:50,1048.75,1049.50,1048.75,1049.25,3224,880,4104.00
03/31/2004,08:51,1049.25,1050.00,1049.25,1050.00,3588,612,4200.00
03/31/2004,08:52,1050.00,1050.25,1049.00,1049.00,1211,4248,5459.00
03/31/2004,08:53,1049.00,1050.25,1049.00,1050.00,2490,871,3361.00
03/31/2004,08:54,1050.00,1050.75,1050.00,1050.25,1495,1334,2829.00
03/31/2004,08:55,1050.00,1050.50,1049.75,1050.00,1572,1123,2695.00
03/31/2004,08:56,1050.00,1050.25,1049.75,1050.00,380,479,859.00
03/31/2004,08:57,1050.00,1050.00,1049.25,1049.25,284,941,1225.00
03/31/2004,08:58,1049.25,1049.50,1049.00,1049.00,225,1051,1276.00
03/31/2004,08:59,1049.00,1050.00,1048.75,1049.75,1280,397,1677.00
03/31/2004,09:00,1049.50,1050.25,1049.50,1049.75,416,173,589.00
03/31/2004,09:01,1050.00,1050.00,1046.75,1047.00,2979,8092,11071.00
03/31/2004,09:02,1047.00,1047.25,1045.75,1046.00,2431,5765,8196.00
03/31/2004,09:03,1046.25,1046.25,1045.25,1045.75,2085,3747,5832.00
03/31/2004,09:04,1046.00,1047.00,1045.75,1047.00,2310,1089,3399.00
03/31/2004,09:05,1047.00,1047.00,1046.25,1046.75,1188,1595,2783.00
03/31/2004,09:06,1046.75,1046.75,1046.00,1046.00,604,1438,2042.00
03/31/2004,09:07,1046.00,1046.50,1046.00,1046.00,927,1000,1927.00
03/31/2004,09:08,1046.25,1046.25,1045.25,1045.25,862,2703,3565.00
03/31/2004,09:09,1045.25,1046.00,1045.00,1045.75,2236,2013,4249.00
03/31/2004,09:10,1045.75,1046.25,1045.00,1045.75,2881,1803,4684.00
03/31/2004,09:11,1045.75,1046.50,1045.50,1045.75,2169,3032,5201.00
03/31/2004,09:12,1045.75,1046.25,1045.50,1046.25,1022,574,1596.00
03/31/2004,09:13,1046.00,1046.25,1045.50,1046.00,528,1206,1734.00
03/31/2004,09:14,1045.75,1046.00,1045.75,1046.00,706,332,1038.00
03/31/2004,09:15,1046.25,1046.50,1045.50,1045.75,1100,719,1819.00
03/31/2004,09:16,1045.75,1046.75,1045.50,1046.75,2752,1614,4366.00
03/31/2004,09:17,1046.75,1046.75,1046.25,1046.25,344,1463,1807.00
03/31/2004,09:18,1046.25,1046.50,1046.00,1046.50,541,394,935.00
03/31/2004,09:19,1046.25,1046.75,1046.25,1046.75,1005,386,1391.00
03/31/2004,09:20,1046.75,1047.25,1046.50,1047.25,1433,757,2190.00
03/31/2004,09:21,1047.25,1047.50,1047.00,1047.00,1263,1915,3178.00
03/31/2004,09:22,1046.75,1047.25,1046.50,1047.00,594,899,1493.00
03/31/2004,09:23,1047.00,1047.25,1046.75,1047.00,241,556,797.00
03/31/2004,09:24,1047.25,1047.50,1046.75,1047.25,1687,1114,2801.00
03/31/2004,09:25,1047.25,1047.50,1046.75,1047.00,829,722,1551.00
03/31/2004,09:26,1047.00,1047.25,1046.50,1046.75,625,1247,1872.00
03/31/2004,09:27,1046.75,1047.25,1046.75,1047.00,827,220,1047.00
03/31/2004,09:28,1047.00,1047.00,1046.50,1046.50,192,1225,1417.00
03/31/2004,09:29,1046.75,1046.75,1046.00,1046.50,1172,1800,2972.00
03/31/2004,09:30,1046.50,1046.75,1046.00,1046.25,1135,1715,2850.00
03/31/2004,09:31,1046.25,1046.50,1045.75,1046.00,621,911,1532.00
03/31/2004,09:32,1046.00,1046.50,1045.75,1046.00,443,1292,1735.00
03/31/2004,09:33,1046.00,1046.50,1045.75,1046.50,852,648,1500.00
03/31/2004,09:34,1046.25,1047.25,1046.00,1047.25,1330,396,1726.00
03/31/2004,09:35,1047.25,1047.75,1047.00,1047.50,963,690,1653.00
03/31/2004,09:36,1047.50,1047.50,1046.75,1047.25,1347,1227,2574.00
03/31/2004,09:37,1047.25,1047.25,1047.00,1047.25,219,808,1027.00
03/31/2004,09:38,1047.00,1047.75,1047.00,1047.25,1337,435,1772.00
03/31/2004,09:39,1047.50,1047.50,1047.00,1047.25,494,838,1332.00
03/31/2004,09:40,1047.00,1047.25,1046.75,1047.00,718,945,1663.00
03/31/2004,09:41,1047.00,1047.75,1046.75,1047.00,1170,1008,2178.00
03/31/2004,09:42,1047.25,1048.00,1046.75,1047.75,1718,960,2678.00
03/31/2004,09:43,1048.00,1048.00,1047.75,1048.00,1014,176,1190.00
03/31/2004,09:44,1048.25,1048.75,1048.00,1048.25,1784,396,2180.00
03/31/2004,09:45,1048.25,1049.00,1048.25,1049.00,2194,269,2463.00
03/31/2004,09:46,1049.00,1049.00,1048.50,1048.50,363,1595,1958.00
03/31/2004,09:47,1048.50,1049.00,1048.50,1048.75,468,416,884.00
03/31/2004,09:48,1048.50,1049.00,1048.50,1049.00,282,246,528.00
03/31/2004,09:49,1048.75,1049.00,1048.50,1048.75,58,593,651.00
03/31/2004,09:50,1048.75,1048.75,1048.00,1048.25,401,1127,1528.00
03/31/2004,09:51,1048.00,1048.25,1047.75,1048.00,186,619,805.00
03/31/2004,09:52,1047.75,1048.00,1047.50,1047.50,87,1443,1530.00
03/31/2004,09:53,1047.50,1048.00,1047.50,1048.00,594,582,1176.00
03/31/2004,09:54,1048.00,1048.00,1047.75,1048.00,756,11,767.00
03/31/2004,09:55,1048.00,1048.25,1047.75,1048.00,313,249,562.00
03/31/2004,09:56,1048.00,1048.25,1047.75,1048.00,200,435,635.00
03/31/2004,09:57,1047.75,1048.75,1047.75,1048.75,1670,217,1887.00
03/31/2004,09:58,1048.75,1049.00,1048.75,1049.00,1294,184,1478.00
03/31/2004,09:59,1048.75,1049.00,1048.50,1048.75,707,561,1268.00
03/31/2004,10:00,1048.75,1048.75,1048.50,1048.75,511,156,667.00
03/31/2004,10:01,1048.50,1048.75,1048.50,1048.50,26,80,106.00
03/31/2004,10:02,1048.75,1049.00,1048.25,1049.00,1446,906,2352.00
03/31/2004,10:03,1048.75,1049.00,1048.75,1048.75,14,679,693.00
03/31/2004,10:04,1049.00,1049.00,1048.75,1048.75,23,413,436.00
03/31/2004,10:05,1048.75,1048.75,1048.50,1048.50,32,337,369.00
03/31/2004,10:06,1048.50,1048.75,1048.25,1048.25,39,417,456.00
03/31/2004,10:07,1048.25,1048.50,1048.00,1048.00,421,655,1076.00
03/31/2004,10:08,1048.25,1048.50,1048.00,1048.25,796,753,1549.00
03/31/2004,10:09,1048.50,1048.50,1048.00,1048.00,60,648,708.00
03/31/2004,10:10,1048.00,1048.25,1048.00,1048.00,11,328,339.00
03/31/2004,10:11,1048.00,1048.50,1048.00,1048.25,335,26,361.00
03/31/2004,10:12,1048.25,1048.50,1048.00,1048.25,237,95,332.00
03/31/2004,10:13,1048.25,1048.50,1048.25,1048.25,184,235,419.00
03/31/2004,10:14,1048.50,1049.00,1048.25,1048.75,974,61,1035.00
03/31/2004,10:15,1048.75,1049.25,1048.75,1049.00,439,48,487.00
03/31/2004,10:16,1049.00,1049.00,1048.75,1049.00,63,233,296.00
03/31/2004,10:17,1049.00,1049.25,1048.75,1049.00,562,181,743.00
03/31/2004,10:18,1049.25,1049.50,1049.00,1049.25,734,127,861.00
03/31/2004,10:19,1049.50,1050.00,1049.25,1049.75,1261,485,1746.00
03/31/2004,10:20,1049.75,1050.00,1049.50,1049.75,595,470,1065.00
03/31/2004,10:21,1049.50,1049.75,1049.25,1049.50,117,679,796.00
03/31/2004,10:22,1049.50,1049.50,1049.25,1049.25,38,522,560.00
03/31/2004,10:23,1049.50,1049.50,1049.00,1049.25,105,352,457.00
03/31/2004,10:24,1049.25,1049.75,1049.00,1049.75,538,63,601.00
03/31/2004,10:25,1049.75,1049.75,1049.50,1049.75,522,4,526.00
03/31/2004,10:26,1049.75,1050.00,1049.50,1049.75,255,533,788.00
03/31/2004,10:27,1049.50,1049.75,1049.25,1049.25,349,279,628.00
03/31/2004,10:28,1049.25,1049.75,1049.25,1049.50,380,156,536.00
03/31/2004,10:29,1049.25,1050.00,1049.25,1049.75,604,143,747.00
03/31/2004,10:30,1049.75,1050.00,1049.25,1049.50,262,377,639.00
03/31/2004,10:31,1049.50,1049.75,1049.25,1049.25,30,577,607.00
03/31/2004,10:32,1049.25,1049.50,1049.00,1049.00,206,560,766.00
03/31/2004,10:33,1049.00,1049.25,1048.75,1049.00,263,737,1000.00
03/31/2004,10:34,1049.00,1049.25,1049.00,1049.25,115,61,176.00
03/31/2004,10:35,1049.25,1049.25,1049.00,1049.00,245,161,406.00
03/31/2004,10:36,1049.00,1049.25,1049.00,1049.00,9,113,122.00
03/31/2004,10:37,1049.00,1049.25,1049.00,1049.00,149,201,350.00
03/31/2004,10:38,1049.00,1049.00,1048.50,1048.50,46,822,868.00
03/31/2004,10:39,1048.50,1049.00,1048.50,1049.00,622,525,1147.00
03/31/2004,10:40,1049.00,1049.00,1048.50,1048.75,59,348,407.00
03/31/2004,10:41,1048.50,1048.75,1048.00,1048.25,79,1139,1218.00
03/31/2004,10:42,1048.00,1048.50,1048.00,1048.25,636,376,1012.00
03/31/2004,10:43,1048.25,1048.50,1048.00,1048.50,576,88,664.00
03/31/2004,10:44,1048.25,1048.50,1047.75,1047.75,66,988,1054.00
03/31/2004,10:45,1047.75,1048.25,1047.75,1048.00,620,362,982.00
03/31/2004,10:46,1048.00,1048.25,1047.75,1048.00,441,655,1096.00
03/31/2004,10:47,1048.25,1048.50,1048.00,1048.25,476,133,609.00
03/31/2004,10:48,1048.25,1048.25,1048.00,1048.00,0,42,42.00
03/31/2004,10:49,1048.00,1048.50,1048.00,1048.50,178,506,684.00
03/31/2004,10:50,1048.50,1048.50,1048.25,1048.25,40,34,74.00
03/31/2004,10:51,1048.25,1048.50,1048.25,1048.50,446,99,545.00
03/31/2004,10:52,1048.50,1048.75,1048.25,1048.75,297,36,333.00
03/31/2004,10:53,1048.75,1048.75,1048.50,1048.75,192,48,240.00
03/31/2004,10:54,1048.75,1048.75,1048.50,1048.75,29,7,36.00
03/31/2004,10:55,1048.75,1048.75,1048.50,1048.75,198,28,226.00
03/31/2004,10:56,1048.75,1049.00,1048.50,1048.75,512,107,619.00
03/31/2004,10:57,1048.75,1048.75,1048.50,1048.75,177,6,183.00
03/31/2004,10:58,1048.75,1048.75,1048.50,1048.75,286,8,294.00
03/31/2004,10:59,1048.75,1048.75,1048.25,1048.25,12,294,306.00
03/31/2004,11:00,1048.25,1048.75,1048.25,1048.75,246,50,296.00
03/31/2004,11:01,1048.75,1048.75,1048.25,1048.50,104,358,462.00
03/31/2004,11:02,1048.25,1048.75,1048.25,1048.75,429,130,559.00
03/31/2004,11:03,1048.75,1049.00,1048.50,1049.00,632,27,659.00
03/31/2004,11:04,1049.00,1049.25,1048.50,1048.75,644,314,958.00
03/31/2004,11:05,1048.75,1049.00,1048.50,1048.75,337,66,403.00
03/31/2004,11:06,1048.75,1049.00,1048.50,1048.75,54,195,249.00
03/31/2004,11:07,1048.75,1049.25,1048.75,1049.25,608,6,614.00
03/31/2004,11:08,1049.25,1049.75,1049.25,1049.50,1469,1021,2490.00
03/31/2004,11:09,1049.50,1049.75,1049.25,1049.75,316,255,571.00
03/31/2004,11:10,1049.75,1049.75,1049.25,1049.50,257,158,415.00
03/31/2004,11:11,1049.50,1049.50,1049.00,1049.00,87,772,859.00
03/31/2004,11:12,1049.00,1049.25,1048.75,1049.00,203,499,702.00
03/31/2004,11:13,1049.00,1049.25,1048.75,1048.75,14,261,275.00
03/31/2004,11:14,1049.00,1049.00,1048.50,1048.75,244,580,824.00
03/31/2004,11:15,1048.75,1049.25,1048.75,1049.00,470,53,523.00
03/31/2004,11:16,1049.00,1049.50,1049.00,1049.25,101,174,275.00
03/31/2004,11:17,1049.50,1049.50,1049.25,1049.25,231,13,244.00
03/31/2004,11:18,1049.50,1049.50,1049.25,1049.25,215,34,249.00
03/31/2004,11:19,1049.50,1050.25,1049.50,1049.75,2753,558,3311.00
03/31/2004,11:20,1050.00,1051.50,1049.75,1051.00,5445,1975,7420.00
03/31/2004,11:21,1051.00,1051.00,1049.75,1050.00,782,3006,3788.00
03/31/2004,11:22,1050.00,1050.50,1050.00,1050.00,1107,554,1661.00
03/31/2004,11:23,1050.25,1050.25,1049.75,1049.75,134,338,472.00
03/31/2004,11:24,1049.75,1050.25,1049.75,1050.00,139,140,279.00
03/31/2004,11:25,1050.25,1050.25,1049.75,1049.75,32,340,372.00
03/31/2004,11:26,1049.75,1050.00,1049.75,1050.00,149,74,223.00
03/31/2004,11:27,1049.75,1050.00,1049.75,1049.75,195,35,230.00
03/31/2004,11:28,1050.00,1050.25,1050.00,1050.25,319,4,323.00
03/31/2004,11:29,1050.25,1050.25,1050.00,1050.25,330,203,533.00
03/31/2004,11:30,1050.25,1050.25,1049.75,1049.75,87,700,787.00
03/31/2004,11:31,1049.75,1050.00,1049.75,1049.75,17,19,36.00
03/31/2004,11:32,1049.75,1050.00,1049.75,1050.00,50,39,89.00
03/31/2004,11:33,1050.00,1050.25,1049.75,1050.25,736,39,775.00
03/31/2004,11:34,1050.25,1050.50,1050.00,1050.25,226,126,352.00
03/31/2004,11:35,1050.25,1050.50,1050.00,1050.00,29,1159,1188.00
03/31/2004,11:36,1050.00,1050.25,1050.00,1050.25,35,182,217.00
03/31/2004,11:37,1050.00,1050.00,1049.25,1049.50,430,2110,2540.00
03/31/2004,11:38,1049.50,1049.75,1049.25,1049.75,570,493,1063.00
03/31/2004,11:39,1049.50,1049.75,1049.50,1049.50,5,23,28.00
03/31/2004,11:40,1049.50,1049.75,1049.50,1049.50,9,19,28.00
03/31/2004,11:41,1049.50,1049.75,1049.50,1049.50,33,277,310.00
03/31/2004,11:42,1049.50,1049.75,1049.50,1049.50,3,158,161.00
03/31/2004,11:43,1049.50,1049.75,1049.25,1049.75,161,49,210.00
03/31/2004,11:44,1049.50,1049.75,1049.50,1049.75,39,24,63.00
03/31/2004,11:45,1049.50,1049.75,1049.50,1049.50,5,115,120.00
03/31/2004,11:46,1049.50,1049.75,1049.25,1049.50,70,66,136.00
03/31/2004,11:47,1049.50,1049.50,1049.25,1049.25,99,663,762.00
03/31/2004,11:48,1049.25,1049.50,1049.00,1049.25,447,58,505.00
03/31/2004,11:49,1049.25,1049.75,1049.25,1049.75,314,103,417.00
03/31/2004,11:50,1049.50,1049.75,1049.50,1049.75,45,6,51.00
03/31/2004,11:51,1049.75,1049.75,1049.50,1049.50,133,406,539.00
03/31/2004,11:52,1049.50,1049.75,1049.25,1049.50,47,141,188.00
03/31/2004,11:53,1049.75,1049.75,1049.50,1049.75,61,9,70.00
03/31/2004,11:54,1049.75,1050.00,1049.75,1050.00,536,53,589.00
03/31/2004,11:55,1050.00,1050.00,1049.50,1049.75,21,573,594.00
03/31/2004,11:56,1049.75,1050.00,1049.50,1050.00,467,14,481.00
03/31/2004,11:57,1050.00,1050.00,1049.75,1050.00,17,120,137.00
03/31/2004,11:58,1050.00,1050.00,1049.75,1049.75,18,5,23.00
03/31/2004,11:59,1049.75,1049.75,1049.50,1049.75,154,860,1014.00
03/31/2004,12:00,1049.75,1049.75,1049.75,1049.75,81,0,81.00
03/31/2004,12:01,1049.50,1049.75,1049.00,1049.00,79,1871,1950.00
03/31/2004,12:02,1049.00,1049.50,1049.00,1049.00,387,453,840.00
03/31/2004,12:03,1049.00,1049.00,1048.75,1049.00,20,552,572.00
03/31/2004,12:04,1049.00,1049.50,1049.00,1049.25,403,295,698.00
03/31/2004,12:05,1049.50,1049.50,1049.00,1049.00,4,246,250.00
03/31/2004,12:06,1049.25,1049.50,1049.00,1049.50,206,6,212.00
03/31/2004,12:07,1049.50,1049.75,1049.50,1049.50,544,26,570.00
03/31/2004,12:08,1049.50,1049.75,1049.25,1049.75,347,61,408.00
03/31/2004,12:09,1049.75,1050.00,1049.50,1050.00,295,10,305.00
03/31/2004,12:10,1050.00,1050.00,1049.75,1050.00,68,20,88.00
03/31/2004,12:11,1049.75,1050.00,1049.75,1050.00,12,10,22.00
03/31/2004,12:12,1050.00,1050.00,1049.75,1050.00,34,11,45.00
03/31/2004,12:13,1049.75,1050.00,1049.75,1050.00,192,18,210.00
03/31/2004,12:14,1050.00,1050.25,1049.75,1050.25,284,9,293.00
03/31/2004,12:15,1050.25,1050.25,1050.00,1050.25,221,11,232.00
03/31/2004,12:16,1050.00,1050.50,1050.00,1050.00,118,151,269.00
03/31/2004,12:17,1050.25,1050.25,1049.75,1050.00,456,241,697.00
03/31/2004,12:18,1050.25,1050.50,1050.00,1050.25,558,81,639.00
03/31/2004,12:19,1050.25,1050.50,1049.75,1050.00,121,639,760.00
03/31/2004,12:20,1050.25,1050.25,1050.00,1050.25,33,8,41.00
03/31/2004,12:21,1050.00,1050.25,1050.00,1050.25,71,12,83.00
03/31/2004,12:22,1050.25,1050.25,1050.00,1050.00,31,38,69.00
03/31/2004,12:23,1050.00,1050.00,1049.75,1049.75,6,540,546.00
03/31/2004,12:24,1049.75,1050.50,1049.75,1050.25,758,94,852.00
03/31/2004,12:25,1050.50,1050.75,1050.00,1050.25,235,372,607.00
03/31/2004,12:26,1050.25,1050.25,1049.75,1049.75,137,491,628.00
03/31/2004,12:27,1050.00,1050.00,1049.75,1049.75,13,940,953.00
03/31/2004,12:28,1049.75,1049.75,1049.50,1049.75,261,408,669.00
03/31/2004,12:29,1049.75,1049.75,1049.50,1049.75,196,1,197.00
03/31/2004,12:30,1049.75,1049.75,1049.75,1049.75,110,0,110.00
03/31/2004,12:31,1050.00,1050.00,1049.75,1049.75,30,325,355.00
03/31/2004,12:32,1049.75,1050.00,1049.75,1049.75,2,181,183.00
03/31/2004,12:33,1049.75,1050.00,1049.50,1049.75,108,112,220.00
03/31/2004,12:34,1049.75,1049.75,1049.50,1049.75,27,71,98.00
03/31/2004,12:35,1049.50,1049.75,1049.50,1049.75,18,43,61.00
03/31/2004,12:36,1049.75,1050.00,1049.75,1049.75,137,215,352.00
03/31/2004,12:37,1049.75,1049.75,1049.25,1049.25,14,738,752.00
03/31/2004,12:38,1049.25,1049.50,1049.00,1049.00,50,1911,1961.00
03/31/2004,12:39,1049.00,1049.00,1048.50,1048.75,81,919,1000.00
03/31/2004,12:40,1048.50,1048.75,1048.00,1048.25,583,2131,2714.00
03/31/2004,12:41,1048.25,1048.25,1048.00,1048.25,113,311,424.00
03/31/2004,12:42,1048.00,1048.50,1047.75,1048.50,505,696,1201.00
03/31/2004,12:43,1048.50,1048.50,1048.00,1048.00,114,949,1063.00
03/31/2004,12:44,1048.00,1048.00,1047.25,1047.50,1008,2422,3430.00
03/31/2004,12:45,1047.75,1048.00,1047.50,1047.75,800,212,1012.00
03/31/2004,12:46,1047.75,1048.00,1047.50,1047.75,558,63,621.00
03/31/2004,12:47,1048.00,1048.00,1047.75,1048.00,32,8,40.00
03/31/2004,12:48,1047.75,1048.00,1047.75,1047.75,22,330,352.00
03/31/2004,12:49,1047.75,1048.25,1047.75,1048.25,503,867,1370.00
03/31/2004,12:50,1048.25,1048.25,1048.00,1048.25,106,183,289.00
03/31/2004,12:51,1048.25,1048.75,1048.00,1048.75,1522,334,1856.00
03/31/2004,12:52,1048.75,1049.00,1048.50,1048.50,606,202,808.00
03/31/2004,12:53,1048.50,1048.75,1048.25,1048.25,51,510,561.00
03/31/2004,12:54,1048.25,1048.75,1048.00,1048.50,432,994,1426.00
03/31/2004,12:55,1048.75,1048.75,1048.25,1048.25,344,209,553.00
03/31/2004,12:56,1048.50,1048.50,1048.00,1048.25,305,254,559.00
03/31/2004,12:57,1048.25,1048.50,1047.75,1047.75,207,2682,2889.00
03/31/2004,12:58,1047.75,1048.50,1047.25,1048.50,3322,1305,4627.00
03/31/2004,12:59,1048.25,1048.50,1048.00,1048.25,198,722,920.00
03/31/2004,13:00,1048.25,1048.25,1047.50,1047.75,450,798,1248.00
03/31/2004,13:01,1047.75,1048.25,1047.75,1048.25,498,102,600.00
03/31/2004,13:02,1048.25,1048.50,1048.00,1048.50,547,7,554.00
03/31/2004,13:03,1048.50,1048.50,1048.25,1048.50,33,57,90.00
03/31/2004,13:04,1048.25,1049.00,1048.25,1049.00,862,50,912.00
03/31/2004,13:05,1048.75,1049.25,1048.75,1049.25,1015,57,1072.00
03/31/2004,13:06,1049.25,1049.25,1049.00,1049.25,316,38,354.00
03/31/2004,13:07,1049.25,1049.50,1049.00,1049.50,1574,1081,2655.00
03/31/2004,13:08,1049.25,1049.75,1049.25,1049.25,1607,414,2021.00
03/31/2004,13:09,1049.25,1049.50,1049.25,1049.50,705,88,793.00
03/31/2004,13:10,1049.25,1049.50,1049.25,1049.25,1,397,398.00
03/31/2004,13:11,1049.25,1049.50,1049.00,1049.25,157,250,407.00
03/31/2004,13:12,1049.25,1049.75,1049.00,1049.00,413,1211,1624.00
03/31/2004,13:13,1049.00,1049.75,1049.00,1049.75,993,132,1125.00
03/31/2004,13:14,1049.75,1050.00,1049.50,1049.50,756,431,1187.00
03/31/2004,13:15,1049.50,1049.75,1049.50,1049.75,68,513,581.00
03/31/2004,13:16,1049.50,1050.00,1049.50,1049.75,174,189,363.00
03/31/2004,13:17,1049.75,1050.00,1049.50,1049.50,47,168,215.00
03/31/2004,13:18,1049.50,1050.00,1049.50,1049.75,106,202,308.00
03/31/2004,13:19,1049.75,1050.00,1049.50,1049.50,245,73,318.00
03/31/2004,13:20,1049.75,1050.50,1049.75,1050.00,1590,409,1999.00
03/31/2004,13:21,1050.25,1050.25,1050.00,1050.00,13,220,233.00
03/31/2004,13:22,1050.25,1050.50,1050.25,1050.25,700,25,725.00
03/31/2004,13:23,1050.50,1051.25,1050.25,1051.25,2070,240,2310.00
03/31/2004,13:24,1051.25,1051.75,1051.00,1051.50,3979,946,4925.00
03/31/2004,13:25,1051.75,1051.75,1051.25,1051.25,1034,582,1616.00
03/31/2004,13:26,1051.50,1051.75,1051.00,1051.25,935,565,1500.00
03/31/2004,13:27,1051.25,1051.75,1051.00,1051.25,1297,1324,2621.00
03/31/2004,13:28,1051.25,1051.50,1051.00,1051.25,211,422,633.00
03/31/2004,13:29,1051.25,1051.25,1051.00,1051.25,61,126,187.00
03/31/2004,13:30,1051.25,1051.50,1051.00,1051.25,483,274,757.00
03/31/2004,13:31,1051.25,1053.00,1051.00,1052.50,8540,3250,11790.00
03/31/2004,13:32,1052.50,1052.50,1052.00,1052.50,1896,805,2701.00
03/31/2004,13:33,1052.50,1053.75,1052.25,1053.00,4660,2260,6920.00
03/31/2004,13:34,1053.25,1053.75,1053.00,1053.00,2289,1642,3931.00
03/31/2004,13:35,1053.00,1053.25,1052.50,1053.00,1142,1248,2390.00
03/31/2004,13:36,1053.00,1053.25,1052.50,1052.50,119,845,964.00
03/31/2004,13:37,1052.75,1052.75,1052.00,1052.25,897,1297,2194.00
03/31/2004,13:38,1052.25,1053.00,1052.00,1052.75,1724,1190,2914.00
03/31/2004,13:39,1053.00,1053.00,1052.50,1052.50,265,399,664.00
03/31/2004,13:40,1052.50,1053.50,1052.50,1053.00,1475,1900,3375.00
03/31/2004,13:41,1052.75,1053.00,1052.50,1053.00,409,370,779.00
03/31/2004,13:42,1052.75,1053.50,1052.75,1053.25,1059,1290,2349.00
03/31/2004,13:43,1053.50,1053.75,1052.75,1053.00,1402,2587,3989.00
03/31/2004,13:44,1053.25,1053.50,1052.50,1052.50,818,1787,2605.00
03/31/2004,13:45,1052.50,1053.25,1052.50,1053.25,337,247,584.00
03/31/2004,13:46,1053.00,1053.50,1052.75,1053.25,2285,1568,3853.00
03/31/2004,13:47,1053.00,1053.75,1053.00,1053.75,1356,153,1509.00
03/31/2004,13:48,1053.75,1054.00,1053.25,1053.75,1688,1944,3632.00
03/31/2004,13:49,1053.75,1054.00,1053.50,1053.75,935,864,1799.00
03/31/2004,13:50,1054.00,1055.00,1054.00,1054.25,6248,2386,8634.00
03/31/2004,13:51,1054.00,1054.75,1054.00,1054.50,1465,547,2012.00
03/31/2004,13:52,1054.50,1055.00,1054.25,1054.50,950,1270,2220.00
03/31/2004,13:53,1054.50,1054.75,1054.25,1054.50,240,722,962.00
03/31/2004,13:54,1054.50,1054.50,1054.25,1054.25,400,611,1011.00
03/31/2004,13:55,1054.25,1054.50,1054.00,1054.00,118,985,1103.00
03/31/2004,13:56,1054.25,1055.00,1054.00,1054.75,2350,1037,3387.00
03/31/2004,13:57,1054.50,1054.75,1054.25,1054.25,320,997,1317.00
03/31/2004,13:58,1054.50,1054.50,1053.75,1053.75,447,1279,1726.00
03/31/2004,13:59,1053.75,1054.25,1053.75,1054.00,1522,153,1675.00
03/31/2004,14:00,1054.00,1054.25,1054.00,1054.00,931,34,965.00
03/31/2004,14:01,1054.25,1054.50,1053.75,1054.00,1015,1190,2205.00
03/31/2004,14:02,1053.75,1054.25,1053.75,1054.00,1086,1233,2319.00
03/31/2004,14:03,1054.00,1054.00,1053.25,1053.50,87,1362,1449.00
03/31/2004,14:04,1053.50,1053.75,1053.00,1053.25,3812,1270,5082.00
03/31/2004,14:05,1053.25,1053.50,1052.50,1052.50,799,3263,4062.00
03/31/2004,14:06,1052.50,1052.75,1052.00,1052.50,1207,3492,4699.00
03/31/2004,14:07,1052.50,1052.75,1052.25,1052.25,1502,919,2421.00
03/31/2004,14:08,1052.25,1053.00,1052.25,1052.50,1771,299,2070.00
03/31/2004,14:09,1052.50,1052.50,1052.00,1052.25,766,1610,2376.00
03/31/2004,14:10,1052.50,1053.00,1052.25,1053.00,707,50,757.00
03/31/2004,14:11,1053.00,1053.25,1052.75,1053.00,2000,887,2887.00
03/31/2004,14:12,1053.00,1053.25,1053.00,1053.25,45,192,237.00
03/31/2004,14:13,1053.25,1053.50,1053.00,1053.00,467,486,953.00
03/31/2004,14:14,1053.00,1053.25,1053.00,1053.00,741,115,856.00
03/31/2004,14:15,1053.25,1053.25,1052.50,1052.75,292,1510,1802.00
03/31/2004,14:16,1052.75,1053.25,1052.50,1053.00,500,208,708.00
03/31/2004,14:17,1053.25,1053.25,1052.50,1053.00,665,1077,1742.00
03/31/2004,14:18,1053.00,1053.00,1052.75,1052.75,3,340,343.00
03/31/2004,14:19,1052.75,1053.25,1052.75,1053.25,908,89,997.00
03/31/2004,14:20,1053.00,1053.25,1052.25,1052.25,326,2160,2486.00
03/31/2004,14:21,1052.25,1053.25,1052.25,1053.00,993,279,1272.00
03/31/2004,14:22,1053.00,1053.25,1052.75,1052.75,318,1130,1448.00
03/31/2004,14:23,1052.75,1053.00,1052.75,1052.75,153,729,882.00
03/31/2004,14:24,1052.75,1053.00,1052.50,1053.00,649,375,1024.00
03/31/2004,14:25,1053.00,1053.25,1052.00,1052.25,1290,4138,5428.00
03/31/2004,14:26,1052.50,1052.50,1051.25,1051.50,904,4822,5726.00
03/31/2004,14:27,1051.25,1051.75,1050.50,1050.50,1618,4780,6398.00
03/31/2004,14:28,1050.75,1050.75,1050.25,1050.50,1887,2420,4307.00
03/31/2004,14:29,1050.50,1050.50,1049.75,1050.00,877,3340,4217.00
03/31/2004,14:30,1050.00,1050.50,1049.75,1050.50,2015,1248,3263.00
03/31/2004,14:31,1050.50,1050.50,1049.50,1049.75,2725,3931,6656.00
03/31/2004,14:32,1049.75,1050.50,1049.50,1050.50,3382,1729,5111.00
03/31/2004,14:33,1050.50,1050.75,1050.25,1050.75,421,858,1279.00
03/31/2004,14:34,1050.50,1051.25,1050.50,1051.00,2512,407,2919.00
03/31/2004,14:35,1051.25,1051.50,1050.75,1051.25,1621,718,2339.00
03/31/2004,14:36,1051.25,1051.75,1051.00,1051.50,1738,728,2466.00
03/31/2004,14:37,1051.50,1052.25,1051.50,1051.75,1463,1952,3415.00
03/31/2004,14:38,1052.00,1052.00,1051.25,1051.75,388,1065,1453.00
03/31/2004,14:39,1051.75,1051.75,1050.75,1051.00,892,2071,2963.00
03/31/2004,14:40,1051.00,1051.50,1050.75,1051.25,375,586,961.00
03/31/2004,14:41,1051.25,1051.75,1050.75,1051.75,1496,795,2291.00
03/31/2004,14:42,1051.75,1052.00,1051.50,1051.75,1047,1243,2290.00
03/31/2004,14:43,1051.75,1051.75,1050.75,1050.75,1451,2075,3526.00
03/31/2004,14:44,1050.75,1051.25,1050.75,1051.00,1840,807,2647.00
03/31/2004,14:45,1051.00,1051.25,1050.75,1051.00,429,663,1092.00
03/31/2004,14:46,1050.75,1051.25,1050.75,1051.00,824,166,990.00
03/31/2004,14:47,1051.00,1051.50,1051.00,1051.25,747,480,1227.00
03/31/2004,14:48,1051.25,1051.50,1051.00,1051.25,447,203,650.00
03/31/2004,14:49,1051.25,1051.25,1051.00,1051.25,513,541,1054.00
03/31/2004,14:50,1051.25,1051.25,1050.75,1051.00,544,1522,2066.00
03/31/2004,14:51,1051.25,1051.25,1051.00,1051.25,1358,656,2014.00
03/31/2004,14:52,1051.25,1051.50,1051.00,1051.25,786,797,1583.00
03/31/2004,14:53,1051.25,1051.25,1051.00,1051.00,174,1085,1259.00
03/31/2004,14:54,1051.00,1051.00,1050.75,1050.75,501,294,795.00
03/31/2004,14:55,1050.75,1051.00,1050.00,1050.25,524,3477,4001.00
03/31/2004,14:56,1050.25,1050.50,1049.75,1049.75,552,1888,2440.00
03/31/2004,14:57,1049.75,1050.00,1049.50,1049.75,3049,2750,5799.00
03/31/2004,14:58,1049.75,1049.75,1049.25,1049.50,979,2784,3763.00
03/31/2004,14:59,1049.25,1050.00,1049.25,1050.00,2342,3467,5809.00
03/31/2004,15:00,1050.00,1050.00,1049.50,1049.75,1236,2635,3871.00
03/31/2004,15:01,1049.75,1050.00,1049.25,1049.75,3366,5154,8520.00
03/31/2004,15:02,1049.75,1050.00,1049.75,1050.00,511,313,824.00
03/31/2004,15:03,1050.00,1050.25,1049.75,1050.25,1249,354,1603.00
03/31/2004,15:04,1050.25,1050.50,1050.00,1050.25,2891,1208,4099.00
03/31/2004,15:05,1050.25,1050.50,1050.00,1050.00,241,768,1009.00
03/31/2004,15:06,1050.00,1050.50,1050.00,1050.25,817,1107,1924.00
03/31/2004,15:07,1050.25,1050.50,1050.00,1050.00,366,460,826.00
03/31/2004,15:08,1050.25,1050.75,1050.25,1050.75,2462,98,2560.00
03/31/2004,15:09,1050.75,1051.25,1050.50,1051.00,2479,745,3224.00
03/31/2004,15:10,1051.00,1051.25,1050.75,1051.00,696,287,983.00
03/31/2004,15:11,1051.25,1051.75,1051.00,1051.25,3320,322,3642.00
03/31/2004,15:12,1051.50,1052.00,1051.25,1051.25,1458,1362,2820.00
03/31/2004,15:13,1051.25,1051.50,1051.00,1051.50,486,1028,1514.00
03/31/2004,15:14,1051.50,1051.75,1051.25,1051.50,877,331,1208.00
03/31/2004,15:15,1051.50,1053.00,1051.50,1052.75,3644,1346,4990.00
03/31/2004,15:16,1052.75,1053.00,1052.75,1053.00,14,41,55.00
03/31/2004,15:31,1052.50,1052.75,1052.25,1052.25,320,275,595.00
03/31/2004,15:32,1052.50,1052.50,1052.25,1052.50,232,1,233.00
03/31/2004,15:33,1052.50,1052.75,1052.50,1052.50,32,3,35.00
03/31/2004,15:34,1052.75,1052.75,1052.50,1052.50,31,6,37.00
03/31/2004,15:35,1052.50,1052.75,1052.50,1052.75,269,10,279.00
03/31/2004,15:36,1052.75,1053.25,1052.75,1053.00,98,17,115.00
03/31/2004,15:37,1053.25,1053.25,1053.00,1053.00,1,149,150.00
03/31/2004,15:38,1052.75,1052.75,1052.75,1052.75,0,4,4.00
03/31/2004,15:39,1053.00,1053.00,1052.75,1053.00,2,1,3.00
03/31/2004,15:40,1053.00,1053.00,1052.75,1052.75,3,9,12.00
03/31/2004,15:41,1052.75,1052.75,1052.75,1052.75,0,114,114.00
03/31/2004,15:42,1052.75,1052.75,1052.75,1052.75,0,17,17.00
03/31/2004,15:43,1052.75,1052.75,1052.50,1052.50,0,6,6.00
03/31/2004,15:44,1052.75,1052.75,1052.75,1052.75,2,0,2.00
03/31/2004,15:45,1052.75,1052.75,1052.75,1052.75,84,0,84.00
03/31/2004,15:46,1052.50,1052.50,1052.50,1052.50,0,1,1.00
03/31/2004,15:47,1052.50,1052.50,1052.50,1052.50,0,6,6.00
03/31/2004,15:48,1052.50,1052.50,1052.50,1052.50,0,106,106.00
03/31/2004,15:49,1052.50,1052.50,1052.25,1052.50,6,156,162.00
03/31/2004,15:50,1052.50,1052.50,1052.25,1052.25,20,202,222.00
03/31/2004,15:51,1052.25,1052.25,1052.25,1052.25,0,36,36.00
03/31/2004,15:52,1052.25,1052.25,1052.25,1052.25,0,2,2.00
03/31/2004,15:53,1052.50,1052.50,1052.50,1052.50,196,0,196.00
03/31/2004,15:54,1052.50,1052.50,1052.50,1052.50,1,0,1.00
03/31/2004,15:56,1052.50,1052.50,1052.50,1052.50,8,0,8.00
03/31/2004,15:57,1052.25,1052.25,1052.25,1052.25,0,50,50.00
03/31/2004,15:58,1052.25,1052.50,1052.25,1052.50,3,25,28.00
03/31/2004,15:59,1052.25,1052.25,1052.25,1052.25,0,226,226.00
03/31/2004,16:00,1052.25,1052.25,1051.75,1052.00,93,261,354.00
03/31/2004,17:01,1052.00,1052.25,1051.75,1052.00,60,26,86.00
03/31/2004,17:02,1052.25,1052.25,1052.25,1052.25,11,0,11.00
03/31/2004,17:03,1052.25,1052.50,1052.25,1052.50,39,0,39.00
03/31/2004,17:04,1052.75,1052.75,1052.75,1052.75,58,0,58.00
03/31/2004,17:05,1052.50,1052.75,1052.50,1052.75,25,2,27.00
03/31/2004,17:07,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/31/2004,17:08,1052.75,1052.75,1052.75,1052.75,2,0,2.00
03/31/2004,17:09,1053.00,1053.00,1053.00,1053.00,113,0,113.00
03/31/2004,17:10,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/31/2004,17:13,1053.00,1053.00,1052.75,1052.75,15,2,17.00
03/31/2004,17:14,1052.75,1053.00,1052.75,1053.00,14,1,15.00
03/31/2004,17:15,1053.00,1053.00,1053.00,1053.00,8,0,8.00
03/31/2004,17:16,1052.75,1052.75,1052.75,1052.75,0,13,13.00
03/31/2004,17:17,1052.75,1052.75,1052.75,1052.75,0,9,9.00
03/31/2004,17:18,1052.75,1052.75,1052.75,1052.75,0,6,6.00
03/31/2004,17:19,1052.75,1053.25,1052.75,1053.25,9,2,11.00
03/31/2004,17:20,1052.75,1052.75,1052.75,1052.75,0,2,2.00
03/31/2004,17:21,1052.75,1052.75,1052.75,1052.75,0,3,3.00
03/31/2004,17:22,1052.75,1053.00,1052.75,1052.75,2,7,9.00
03/31/2004,17:24,1052.75,1052.75,1052.75,1052.75,0,3,3.00
03/31/2004,17:25,1052.50,1052.50,1052.50,1052.50,0,10,10.00
03/31/2004,17:32,1052.50,1052.50,1052.50,1052.50,0,5,5.00
03/31/2004,17:33,1052.50,1052.50,1052.50,1052.50,0,1,1.00
03/31/2004,17:34,1052.50,1052.50,1052.25,1052.50,1,6,7.00
03/31/2004,17:35,1052.50,1052.50,1052.50,1052.50,1,0,1.00
03/31/2004,17:37,1052.50,1052.50,1052.50,1052.50,4,0,4.00
03/31/2004,17:38,1052.50,1052.50,1052.50,1052.50,3,0,3.00
03/31/2004,17:39,1052.50,1052.50,1052.50,1052.50,1,0,1.00
03/31/2004,17:40,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/31/2004,17:41,1052.75,1052.75,1052.75,1052.75,22,0,22.00
03/31/2004,17:42,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/31/2004,17:44,1053.00,1053.00,1053.00,1053.00,5,0,5.00
03/31/2004,17:45,1052.75,1052.75,1052.75,1052.75,0,11,11.00
03/31/2004,17:46,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/31/2004,17:51,1052.75,1052.75,1052.75,1052.75,0,15,15.00
03/31/2004,17:52,1052.75,1052.75,1052.75,1052.75,0,2,2.00
03/31/2004,17:53,1053.00,1053.00,1053.00,1053.00,5,0,5.00
03/31/2004,17:54,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/31/2004,17:59,1053.00,1053.00,1053.00,1053.00,11,0,11.00
03/31/2004,18:00,1053.00,1053.00,1053.00,1053.00,1,0,1.00
03/31/2004,18:01,1053.00,1053.00,1053.00,1053.00,1,0,1.00
03/31/2004,18:05,1053.00,1053.00,1053.00,1053.00,9,0,9.00
03/31/2004,18:06,1052.75,1052.75,1052.75,1052.75,0,17,17.00
03/31/2004,18:11,1052.75,1052.75,1052.75,1052.75,0,3,3.00
03/31/2004,18:12,1052.75,1052.75,1052.75,1052.75,0,3,3.00
03/31/2004,18:13,1052.75,1052.75,1052.75,1052.75,0,3,3.00
03/31/2004,18:15,1052.50,1052.50,1052.50,1052.50,0,9,9.00
03/31/2004,18:16,1052.75,1052.75,1052.75,1052.75,10,0,10.00
03/31/2004,18:25,1052.50,1052.50,1052.50,1052.50,0,1,1.00
03/31/2004,18:26,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/31/2004,18:27,1052.50,1053.25,1052.50,1053.25,100,2,102.00
03/31/2004,18:28,1052.75,1053.00,1052.75,1053.00,7,1,8.00
03/31/2004,18:30,1052.75,1052.75,1052.75,1052.75,0,3,3.00
03/31/2004,18:32,1052.75,1052.75,1052.75,1052.75,0,3,3.00
03/31/2004,18:33,1052.75,1052.75,1052.75,1052.75,0,5,5.00
03/31/2004,18:35,1052.75,1052.75,1052.75,1052.75,0,5,5.00
03/31/2004,18:39,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/31/2004,18:41,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/31/2004,18:43,1052.50,1052.50,1052.50,1052.50,0,56,56.00
03/31/2004,18:44,1052.50,1052.75,1052.50,1052.75,2,11,13.00
03/31/2004,18:45,1052.50,1052.50,1052.25,1052.25,0,3,3.00
03/31/2004,18:47,1052.50,1052.50,1052.50,1052.50,10,0,10.00
03/31/2004,18:48,1052.25,1052.25,1052.25,1052.25,0,5,5.00
03/31/2004,18:51,1052.25,1052.25,1052.25,1052.25,0,6,6.00
03/31/2004,18:52,1052.25,1052.25,1052.25,1052.25,0,108,108.00
03/31/2004,18:53,1052.25,1052.25,1052.25,1052.25,0,97,97.00
03/31/2004,18:54,1052.00,1052.00,1052.00,1052.00,0,42,42.00
03/31/2004,18:55,1052.00,1052.00,1051.75,1051.75,0,26,26.00
03/31/2004,18:56,1051.75,1051.75,1051.75,1051.75,0,115,115.00
03/31/2004,18:57,1051.50,1051.50,1051.50,1051.50,0,8,8.00
03/31/2004,18:58,1051.50,1051.50,1051.50,1051.50,0,110,110.00
03/31/2004,18:59,1051.50,1051.50,1051.50,1051.50,0,10,10.00
03/31/2004,19:00,1051.50,1051.50,1051.50,1051.50,0,12,12.00
03/31/2004,19:01,1051.50,1051.50,1051.50,1051.50,0,3,3.00
03/31/2004,19:03,1051.50,1051.50,1051.50,1051.50,0,2,2.00
03/31/2004,19:04,1051.25,1051.50,1051.25,1051.50,1,1,2.00
03/31/2004,19:05,1051.50,1051.50,1051.50,1051.50,2,0,2.00
03/31/2004,19:06,1051.50,1051.50,1051.50,1051.50,35,0,35.00
03/31/2004,19:07,1051.75,1051.75,1051.75,1051.75,9,0,9.00
03/31/2004,19:09,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/31/2004,19:11,1051.50,1051.50,1051.50,1051.50,0,54,54.00
03/31/2004,19:12,1051.50,1051.50,1051.50,1051.50,0,6,6.00
03/31/2004,19:19,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/31/2004,19:20,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/31/2004,19:24,1051.50,1051.75,1051.50,1051.75,10,2,12.00
03/31/2004,19:26,1051.50,1051.50,1051.50,1051.50,0,2,2.00
03/31/2004,19:27,1051.50,1051.50,1051.50,1051.50,0,2,2.00
03/31/2004,19:28,1051.50,1051.50,1051.50,1051.50,0,10,10.00
03/31/2004,19:29,1051.75,1051.75,1051.75,1051.75,13,0,13.00
03/31/2004,19:30,1051.50,1051.50,1051.50,1051.50,0,1,1.00
03/31/2004,19:32,1051.75,1051.75,1051.75,1051.75,2,0,2.00
03/31/2004,19:33,1051.75,1051.75,1051.75,1051.75,4,0,4.00
03/31/2004,19:35,1051.75,1051.75,1051.75,1051.75,5,0,5.00
03/31/2004,19:42,1051.50,1051.50,1051.50,1051.50,0,2,2.00
03/31/2004,19:46,1051.50,1051.50,1051.50,1051.50,0,7,7.00
03/31/2004,19:50,1051.75,1051.75,1051.75,1051.75,2,0,2.00
03/31/2004,19:51,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/31/2004,19:55,1051.75,1051.75,1051.75,1051.75,2,0,2.00
03/31/2004,19:57,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/31/2004,20:00,1051.50,1051.50,1051.50,1051.50,0,1,1.00
03/31/2004,20:01,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/31/2004,20:06,1051.75,1051.75,1051.75,1051.75,6,0,6.00
03/31/2004,20:07,1051.50,1051.50,1051.50,1051.50,0,33,33.00
03/31/2004,20:08,1051.50,1051.50,1051.50,1051.50,0,5,5.00
03/31/2004,20:09,1051.25,1051.25,1051.25,1051.25,0,3,3.00
03/31/2004,20:10,1051.25,1051.50,1051.25,1051.50,10,2,12.00
03/31/2004,20:11,1051.50,1051.50,1051.50,1051.50,11,0,11.00
03/31/2004,20:12,1051.50,1051.50,1051.25,1051.25,2,1,3.00
03/31/2004,20:14,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/31/2004,20:20,1051.25,1051.25,1051.25,1051.25,0,2,2.00
03/31/2004,20:22,1051.25,1051.25,1051.25,1051.25,0,30,30.00
03/31/2004,20:23,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/31/2004,20:28,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/31/2004,20:30,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/31/2004,20:33,1051.25,1051.25,1051.25,1051.25,0,126,126.00
03/31/2004,20:34,1051.25,1051.25,1050.50,1050.50,7,346,353.00
03/31/2004,20:35,1050.75,1050.75,1050.75,1050.75,35,0,35.00
03/31/2004,20:36,1050.75,1050.75,1050.75,1050.75,48,0,48.00
03/31/2004,20:37,1050.75,1050.75,1050.75,1050.75,9,0,9.00
03/31/2004,20:38,1050.50,1050.50,1050.50,1050.50,0,104,104.00
03/31/2004,20:40,1050.75,1050.75,1050.75,1050.75,3,0,3.00
03/31/2004,20:41,1050.75,1050.75,1050.75,1050.75,7,0,7.00
03/31/2004,20:42,1050.75,1050.75,1050.75,1050.75,50,0,50.00
03/31/2004,20:43,1050.75,1050.75,1050.75,1050.75,34,0,34.00
03/31/2004,20:44,1050.75,1050.75,1050.75,1050.75,14,0,14.00
03/31/2004,20:52,1050.50,1050.75,1050.50,1050.75,2,2,4.00
03/31/2004,20:53,1050.75,1050.75,1050.75,1050.75,10,0,10.00
03/31/2004,20:57,1050.75,1050.75,1050.50,1050.50,3,1,4.00
03/31/2004,20:58,1050.75,1050.75,1050.50,1050.50,1,37,38.00
03/31/2004,20:59,1050.50,1050.50,1050.50,1050.50,0,15,15.00
03/31/2004,21:00,1050.50,1050.50,1050.50,1050.50,0,26,26.00
03/31/2004,21:01,1050.50,1050.50,1050.50,1050.50,0,31,31.00
03/31/2004,21:02,1050.50,1050.50,1050.50,1050.50,0,1,1.00
03/31/2004,21:03,1050.50,1050.50,1050.50,1050.50,0,5,5.00
03/31/2004,21:04,1050.50,1050.50,1050.50,1050.50,0,3,3.00
03/31/2004,21:05,1050.50,1050.50,1050.50,1050.50,0,11,11.00
03/31/2004,21:06,1050.50,1050.50,1050.50,1050.50,0,36,36.00
03/31/2004,21:07,1050.75,1050.75,1050.75,1050.75,4,0,4.00
03/31/2004,21:09,1050.75,1050.75,1050.75,1050.75,103,0,103.00
03/31/2004,21:11,1050.75,1050.75,1050.75,1050.75,11,0,11.00
03/31/2004,21:12,1050.75,1050.75,1050.75,1050.75,5,0,5.00
03/31/2004,21:13,1050.75,1050.75,1050.75,1050.75,1,0,1.00
03/31/2004,21:14,1050.75,1050.75,1050.75,1050.75,8,0,8.00
03/31/2004,21:17,1050.75,1050.75,1050.75,1050.75,1,0,1.00
03/31/2004,21:20,1050.50,1050.50,1050.50,1050.50,0,1,1.00
03/31/2004,21:21,1050.75,1050.75,1050.75,1050.75,2,0,2.00
03/31/2004,21:22,1050.50,1050.50,1050.50,1050.50,0,4,4.00
03/31/2004,21:26,1050.75,1050.75,1050.75,1050.75,3,0,3.00
03/31/2004,21:27,1050.75,1050.75,1050.75,1050.75,2,0,2.00
03/31/2004,21:28,1050.75,1050.75,1050.75,1050.75,8,0,8.00
03/31/2004,21:29,1050.75,1050.75,1050.75,1050.75,2,0,2.00
03/31/2004,21:32,1050.75,1050.75,1050.75,1050.75,33,0,33.00
03/31/2004,21:33,1050.75,1050.75,1050.75,1050.75,1,0,1.00
03/31/2004,21:34,1050.75,1050.75,1050.75,1050.75,3,0,3.00
03/31/2004,21:35,1050.75,1050.75,1050.75,1050.75,5,0,5.00
03/31/2004,21:38,1050.75,1050.75,1050.75,1050.75,1,0,1.00
03/31/2004,21:40,1050.75,1050.75,1050.75,1050.75,6,0,6.00
03/31/2004,21:41,1050.75,1050.75,1050.75,1050.75,9,0,9.00
03/31/2004,21:44,1050.75,1050.75,1050.75,1050.75,7,0,7.00
03/31/2004,21:45,1050.75,1050.75,1050.75,1050.75,5,0,5.00
03/31/2004,21:46,1050.75,1050.75,1050.75,1050.75,2,0,2.00
03/31/2004,21:47,1051.00,1051.00,1050.75,1050.75,2,6,8.00
03/31/2004,21:49,1050.75,1050.75,1050.75,1050.75,0,2,2.00
03/31/2004,21:51,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/31/2004,21:57,1050.75,1050.75,1050.75,1050.75,0,13,13.00
03/31/2004,21:58,1050.75,1050.75,1050.75,1050.75,0,10,10.00
03/31/2004,22:00,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/31/2004,22:03,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/31/2004,22:15,1050.75,1050.75,1050.75,1050.75,0,4,4.00
03/31/2004,22:20,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/31/2004,22:24,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/31/2004,22:25,1051.00,1051.00,1051.00,1051.00,2,0,2.00
03/31/2004,22:26,1051.00,1051.00,1051.00,1051.00,10,0,10.00
03/31/2004,22:27,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/31/2004,22:28,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/31/2004,22:29,1050.75,1050.75,1050.50,1050.50,0,23,23.00
03/31/2004,22:31,1050.50,1050.50,1050.50,1050.50,0,3,3.00
03/31/2004,22:32,1050.75,1050.75,1050.75,1050.75,10,0,10.00
03/31/2004,22:38,1051.00,1051.00,1051.00,1051.00,25,0,25.00
03/31/2004,22:40,1051.00,1051.00,1051.00,1051.00,6,0,6.00
03/31/2004,22:45,1051.25,1051.25,1051.25,1051.25,2,0,2.00
03/31/2004,22:50,1051.25,1051.25,1051.25,1051.25,4,0,4.00
03/31/2004,22:54,1051.00,1051.00,1051.00,1051.00,0,22,22.00
03/31/2004,22:56,1051.00,1051.00,1051.00,1051.00,0,5,5.00
03/31/2004,22:58,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/31/2004,22:59,1051.00,1051.00,1051.00,1051.00,0,4,4.00
03/31/2004,23:02,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,23:05,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/31/2004,23:06,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/31/2004,23:08,1051.25,1051.25,1051.25,1051.25,10,0,10.00
03/31/2004,23:09,1051.25,1051.25,1051.25,1051.25,6,0,6.00
03/31/2004,23:13,1051.25,1051.25,1051.00,1051.00,1,1,2.00
03/31/2004,23:14,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,23:15,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,23:18,1051.25,1051.25,1051.25,1051.25,6,0,6.00
03/31/2004,23:20,1051.25,1051.50,1051.25,1051.50,6,0,6.00
03/31/2004,23:22,1051.00,1051.00,1051.00,1051.00,0,3,3.00
03/31/2004,23:25,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/31/2004,23:26,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,23:28,1051.00,1051.00,1051.00,1051.00,0,4,4.00
03/31/2004,23:30,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,23:35,1051.25,1051.25,1051.25,1051.25,11,0,11.00
03/31/2004,23:36,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,23:37,1051.25,1051.25,1051.25,1051.25,2,0,2.00
03/31/2004,23:40,1051.25,1051.25,1051.25,1051.25,4,0,4.00
03/31/2004,23:45,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/31/2004,23:47,1051.25,1051.25,1051.25,1051.25,5,0,5.00
03/31/2004,23:50,1051.00,1051.25,1051.00,1051.25,6,1,7.00
03/31/2004,23:56,1051.25,1051.25,1051.00,1051.00,25,39,64.00
03/31/2004,23:57,1051.25,1051.25,1051.25,1051.25,5,0,5.00
04/01/2004,00:02,1051.25,1051.25,1051.25,1051.25,1,0,1.00
04/01/2004,00:04,1051.25,1051.25,1051.25,1051.25,5,0,5.00
04/01/2004,00:07,1051.50,1051.50,1051.50,1051.50,16,0,16.00
04/01/2004,00:09,1051.75,1051.75,1051.75,1051.75,50,0,50.00
04/01/2004,00:12,1051.75,1051.75,1051.75,1051.75,1,0,1.00
04/01/2004,00:13,1051.50,1051.50,1051.25,1051.50,1,11,12.00
04/01/2004,00:15,1051.50,1051.50,1051.25,1051.25,6,5,11.00
04/01/2004,00:16,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/01/2004,00:17,1051.50,1051.50,1051.25,1051.25,5,1,6.00
04/01/2004,00:18,1051.25,1051.25,1051.25,1051.25,0,5,5.00
04/01/2004,00:20,1051.25,1051.25,1051.25,1051.25,0,1,1.00
04/01/2004,00:23,1051.00,1051.25,1051.00,1051.25,133,1,134.00
04/01/2004,00:28,1051.25,1051.25,1051.00,1051.00,1,2,3.00
04/01/2004,00:29,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/01/2004,00:30,1051.25,1051.25,1051.25,1051.25,2,0,2.00
04/01/2004,00:31,1051.50,1051.50,1051.25,1051.25,8,6,14.00
04/01/2004,00:34,1051.25,1051.25,1051.25,1051.25,0,1,1.00
04/01/2004,00:35,1051.50,1051.50,1051.50,1051.50,15,0,15.00
04/01/2004,00:36,1051.75,1052.00,1051.75,1052.00,39,1,40.00
04/01/2004,00:37,1052.00,1052.25,1052.00,1052.25,2,0,2.00
04/01/2004,00:38,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/01/2004,00:40,1052.00,1052.00,1052.00,1052.00,0,26,26.00
04/01/2004,00:41,1052.00,1052.00,1052.00,1052.00,0,11,11.00
04/01/2004,00:42,1052.00,1052.00,1052.00,1052.00,0,5,5.00
04/01/2004,00:43,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/01/2004,00:44,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/01/2004,00:45,1052.25,1052.50,1052.25,1052.25,33,9,42.00
04/01/2004,00:47,1052.00,1052.00,1052.00,1052.00,0,3,3.00
04/01/2004,00:48,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/01/2004,00:55,1052.25,1052.25,1052.00,1052.00,2,10,12.00
04/01/2004,01:00,1052.25,1052.25,1052.25,1052.25,4,0,4.00
04/01/2004,01:01,1052.25,1052.50,1052.25,1052.50,57,0,57.00
04/01/2004,01:02,1052.50,1052.50,1052.50,1052.50,37,0,37.00
04/01/2004,01:03,1052.50,1052.50,1052.50,1052.50,33,0,33.00
04/01/2004,01:04,1052.75,1052.75,1052.50,1052.50,41,4,45.00
04/01/2004,01:05,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/01/2004,01:06,1052.75,1053.00,1052.75,1053.00,100,0,100.00
04/01/2004,01:07,1052.75,1052.75,1052.50,1052.50,0,28,28.00
04/01/2004,01:08,1052.50,1052.50,1052.50,1052.50,0,50,50.00
04/01/2004,01:09,1052.50,1052.50,1052.25,1052.25,0,122,122.00
04/01/2004,01:10,1052.00,1052.50,1052.00,1052.25,12,5,17.00
04/01/2004,01:11,1052.25,1052.25,1052.25,1052.25,0,21,21.00
04/01/2004,01:12,1052.25,1052.25,1052.25,1052.25,0,32,32.00
04/01/2004,01:13,1052.25,1052.50,1052.25,1052.50,2,26,28.00
04/01/2004,01:14,1052.25,1052.50,1052.25,1052.25,3,19,22.00
04/01/2004,01:15,1052.25,1052.50,1052.25,1052.50,32,5,37.00
04/01/2004,01:16,1052.50,1052.50,1052.50,1052.50,15,0,15.00
04/01/2004,01:17,1052.50,1052.50,1052.50,1052.50,16,0,16.00
04/01/2004,01:18,1052.50,1052.50,1052.50,1052.50,31,0,31.00
04/01/2004,01:19,1052.50,1052.50,1052.50,1052.50,15,0,15.00
04/01/2004,01:20,1052.50,1052.75,1052.50,1052.75,45,0,45.00
04/01/2004,01:21,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/01/2004,01:22,1052.50,1052.50,1052.50,1052.50,0,15,15.00
04/01/2004,01:23,1052.50,1052.75,1052.50,1052.75,6,2,8.00
04/01/2004,01:25,1052.75,1052.75,1052.75,1052.75,18,0,18.00
04/01/2004,01:26,1052.75,1052.75,1052.75,1052.75,5,0,5.00
04/01/2004,01:27,1052.50,1052.50,1052.50,1052.50,0,16,16.00
04/01/2004,01:28,1052.50,1052.50,1052.50,1052.50,0,24,24.00
04/01/2004,01:29,1052.25,1052.25,1052.25,1052.25,0,42,42.00
04/01/2004,01:30,1052.25,1052.50,1052.25,1052.50,29,3,32.00
04/01/2004,01:31,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/01/2004,01:32,1052.50,1052.50,1052.50,1052.50,60,0,60.00
04/01/2004,01:33,1052.75,1052.75,1052.75,1052.75,66,0,66.00
04/01/2004,01:34,1053.00,1053.25,1053.00,1053.25,119,4,123.00
04/01/2004,01:35,1053.00,1053.50,1053.00,1053.00,72,41,113.00
04/01/2004,01:36,1053.00,1053.00,1052.75,1053.00,24,6,30.00
04/01/2004,01:37,1053.25,1053.25,1053.00,1053.00,1,8,9.00
04/01/2004,01:38,1053.00,1053.00,1053.00,1053.00,0,36,36.00
04/01/2004,01:39,1053.00,1053.25,1052.75,1052.75,25,39,64.00
04/01/2004,01:40,1053.00,1053.00,1053.00,1053.00,5,0,5.00
04/01/2004,01:41,1053.00,1053.00,1053.00,1053.00,10,0,10.00
04/01/2004,01:42,1053.00,1053.00,1053.00,1053.00,14,0,14.00
04/01/2004,01:43,1053.00,1053.00,1053.00,1053.00,40,0,40.00
04/01/2004,01:44,1053.00,1053.00,1053.00,1053.00,20,0,20.00
04/01/2004,01:45,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/01/2004,01:46,1053.00,1053.00,1052.75,1052.75,16,56,72.00
04/01/2004,01:47,1052.75,1053.00,1052.75,1052.75,6,3,9.00
04/01/2004,01:48,1053.00,1053.00,1053.00,1053.00,36,0,36.00
04/01/2004,01:50,1053.25,1053.25,1053.25,1053.25,38,0,38.00
04/01/2004,01:51,1053.25,1053.25,1053.00,1053.00,1,35,36.00
04/01/2004,01:52,1053.00,1053.00,1052.75,1053.00,1,15,16.00
04/01/2004,01:53,1053.00,1053.00,1052.75,1052.75,7,33,40.00
04/01/2004,01:55,1052.50,1052.75,1052.50,1052.75,1,6,7.00
04/01/2004,01:56,1052.50,1052.75,1052.50,1052.50,5,11,16.00
04/01/2004,01:57,1052.50,1052.75,1052.50,1052.75,65,3,68.00
04/01/2004,01:58,1052.50,1052.50,1052.50,1052.50,0,5,5.00
04/01/2004,01:59,1052.50,1052.75,1052.50,1052.75,26,2,28.00
04/01/2004,02:00,1052.75,1052.75,1052.75,1052.75,10,0,10.00
04/01/2004,02:01,1053.00,1053.00,1053.00,1053.00,58,0,58.00
04/01/2004,02:02,1053.00,1053.00,1053.00,1053.00,33,0,33.00
04/01/2004,02:03,1053.00,1053.00,1053.00,1053.00,4,0,4.00
04/01/2004,02:04,1052.75,1053.00,1052.75,1053.00,3,7,10.00
04/01/2004,02:05,1053.00,1053.25,1052.75,1053.00,17,39,56.00
04/01/2004,02:06,1053.00,1053.25,1052.75,1052.75,1,30,31.00
04/01/2004,02:07,1053.00,1053.00,1053.00,1053.00,27,0,27.00
04/01/2004,02:08,1052.75,1053.00,1052.75,1052.75,1,15,16.00
04/01/2004,02:09,1052.75,1052.75,1052.75,1052.75,0,23,23.00
04/01/2004,02:10,1052.75,1052.75,1052.75,1052.75,0,5,5.00
04/01/2004,02:12,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/01/2004,02:13,1052.75,1052.75,1052.75,1052.75,0,32,32.00
04/01/2004,02:14,1052.75,1052.75,1052.50,1052.75,20,4,24.00
04/01/2004,02:15,1052.75,1052.75,1052.75,1052.75,12,0,12.00
04/01/2004,02:16,1052.75,1052.75,1052.50,1052.75,23,10,33.00
04/01/2004,02:17,1053.00,1053.00,1052.75,1052.75,1,21,22.00
04/01/2004,02:18,1052.75,1052.75,1052.50,1052.50,0,72,72.00
04/01/2004,02:19,1052.50,1052.50,1052.50,1052.50,0,25,25.00
04/01/2004,02:20,1052.50,1052.50,1052.25,1052.50,27,14,41.00
04/01/2004,02:21,1052.50,1052.50,1052.50,1052.50,16,0,16.00
04/01/2004,02:22,1052.50,1052.50,1052.50,1052.50,15,0,15.00
04/01/2004,02:23,1052.50,1052.75,1052.50,1052.75,116,1,117.00
04/01/2004,02:24,1052.50,1052.50,1052.50,1052.50,0,66,66.00
04/01/2004,02:25,1052.50,1052.50,1052.50,1052.50,0,2,2.00
04/01/2004,02:28,1052.50,1052.50,1052.50,1052.50,0,54,54.00
04/01/2004,02:29,1052.75,1052.75,1052.50,1052.50,11,15,26.00
04/01/2004,02:30,1052.50,1052.50,1052.50,1052.50,0,4,4.00
04/01/2004,02:31,1052.25,1052.50,1052.25,1052.50,2,1,3.00
04/01/2004,02:32,1052.50,1052.75,1052.50,1052.75,115,1,116.00
04/01/2004,02:33,1052.75,1052.75,1052.75,1052.75,5,0,5.00
04/01/2004,02:34,1052.75,1052.75,1052.50,1052.50,2,2,4.00
04/01/2004,02:35,1052.50,1052.75,1052.50,1052.50,2,44,46.00
04/01/2004,02:36,1052.50,1052.50,1052.25,1052.25,0,5,5.00
04/01/2004,02:37,1052.50,1052.50,1052.50,1052.50,3,0,3.00
04/01/2004,02:38,1052.50,1052.50,1052.25,1052.25,1,103,104.00
04/01/2004,02:39,1052.25,1052.50,1052.00,1052.00,22,88,110.00
04/01/2004,02:40,1052.00,1052.25,1052.00,1052.00,12,4,16.00
04/01/2004,02:41,1052.25,1052.50,1052.00,1052.50,20,1,21.00
04/01/2004,02:42,1052.25,1052.25,1052.25,1052.25,0,14,14.00
04/01/2004,02:43,1052.25,1052.25,1052.25,1052.25,0,10,10.00
04/01/2004,02:44,1052.25,1052.50,1052.25,1052.25,1,7,8.00
04/01/2004,02:45,1052.50,1052.50,1052.50,1052.50,5,0,5.00
04/01/2004,02:51,1052.50,1052.50,1052.25,1052.25,2,1,3.00
04/01/2004,02:52,1052.25,1052.50,1052.25,1052.50,1,2,3.00
04/01/2004,02:54,1052.25,1052.25,1052.25,1052.25,0,2,2.00
04/01/2004,02:55,1052.50,1052.50,1052.25,1052.25,1,51,52.00
04/01/2004,02:56,1052.25,1052.25,1052.00,1052.25,7,6,13.00
04/01/2004,02:58,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/01/2004,03:00,1052.00,1052.00,1052.00,1052.00,0,123,123.00
04/01/2004,03:01,1052.00,1052.00,1052.00,1052.00,0,9,9.00
04/01/2004,03:02,1052.00,1052.00,1051.75,1052.00,22,4,26.00
04/01/2004,03:03,1052.00,1052.00,1052.00,1052.00,20,0,20.00
04/01/2004,03:04,1052.25,1052.25,1052.25,1052.25,2,0,2.00
04/01/2004,03:05,1052.25,1052.25,1052.25,1052.25,37,0,37.00
04/01/2004,03:06,1052.25,1052.25,1052.25,1052.25,4,0,4.00
04/01/2004,03:07,1052.25,1052.25,1052.25,1052.25,10,0,10.00
04/01/2004,03:08,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/01/2004,03:09,1052.50,1052.75,1052.50,1052.75,199,20,219.00
04/01/2004,03:10,1052.75,1052.75,1052.50,1052.75,30,8,38.00
04/01/2004,03:11,1052.50,1053.00,1052.50,1053.00,12,45,57.00
04/01/2004,03:12,1052.75,1052.75,1052.75,1052.75,0,4,4.00
04/01/2004,03:13,1052.75,1052.75,1052.75,1052.75,0,16,16.00
04/01/2004,03:15,1052.50,1052.50,1052.50,1052.50,0,10,10.00
04/01/2004,03:16,1052.50,1052.75,1052.50,1052.75,19,3,22.00
04/01/2004,03:17,1053.00,1053.00,1052.75,1053.00,11,5,16.00
04/01/2004,03:20,1053.00,1053.00,1053.00,1053.00,15,0,15.00
04/01/2004,03:23,1052.75,1052.75,1052.75,1052.75,0,20,20.00
04/01/2004,03:24,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/01/2004,03:25,1052.75,1052.75,1052.75,1052.75,0,28,28.00
04/01/2004,03:26,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/01/2004,03:28,1052.75,1052.75,1052.50,1052.50,0,67,67.00
04/01/2004,03:31,1052.75,1052.75,1052.50,1052.50,4,1,5.00
04/01/2004,03:32,1052.75,1052.75,1052.75,1052.75,42,0,42.00
04/01/2004,03:33,1052.50,1052.75,1052.50,1052.75,2,19,21.00
04/01/2004,03:34,1052.75,1052.75,1052.75,1052.75,7,0,7.00
04/01/2004,03:37,1052.75,1052.75,1052.75,1052.75,39,0,39.00
04/01/2004,03:39,1052.75,1052.75,1052.75,1052.75,27,0,27.00
04/01/2004,03:40,1052.75,1052.75,1052.75,1052.75,4,0,4.00
04/01/2004,03:43,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/01/2004,03:45,1052.75,1052.75,1052.75,1052.75,14,0,14.00
04/01/2004,03:46,1052.75,1052.75,1052.75,1052.75,29,0,29.00
04/01/2004,03:47,1052.75,1052.75,1052.75,1052.75,12,0,12.00
04/01/2004,03:48,1052.75,1052.75,1052.50,1052.50,10,1,11.00
04/01/2004,03:49,1052.75,1052.75,1052.75,1052.75,15,0,15.00
04/01/2004,03:53,1052.75,1052.75,1052.75,1052.75,11,0,11.00
04/01/2004,03:54,1052.50,1052.50,1052.25,1052.25,0,81,81.00
04/01/2004,03:55,1052.25,1052.25,1052.25,1052.25,0,59,59.00
04/01/2004,03:56,1052.25,1052.25,1052.25,1052.25,0,7,7.00
04/01/2004,03:57,1052.25,1052.25,1052.25,1052.25,0,12,12.00
04/01/2004,03:58,1052.25,1052.25,1052.25,1052.25,0,34,34.00
04/01/2004,03:59,1052.00,1052.25,1052.00,1052.25,1,2,3.00
04/01/2004,04:00,1052.00,1052.00,1052.00,1052.00,0,30,30.00
04/01/2004,04:01,1051.75,1052.00,1051.75,1051.75,1,53,54.00
04/01/2004,04:02,1051.75,1051.75,1051.75,1051.75,0,28,28.00
04/01/2004,04:03,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/01/2004,04:04,1052.00,1052.00,1052.00,1052.00,3,0,3.00
04/01/2004,04:05,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/01/2004,04:06,1052.00,1052.00,1052.00,1052.00,6,0,6.00
04/01/2004,04:08,1051.75,1051.75,1051.50,1051.50,0,45,45.00
04/01/2004,04:11,1051.75,1051.75,1051.50,1051.75,23,2,25.00
04/01/2004,04:12,1051.50,1051.50,1051.50,1051.50,0,20,20.00
04/01/2004,04:13,1051.50,1051.50,1051.50,1051.50,0,6,6.00
04/01/2004,04:14,1051.50,1051.50,1051.50,1051.50,0,1,1.00
04/01/2004,04:15,1051.25,1051.25,1051.25,1051.25,0,52,52.00
04/01/2004,04:16,1051.25,1051.25,1051.25,1051.25,0,30,30.00
04/01/2004,04:17,1051.25,1051.50,1051.00,1051.50,13,7,20.00
04/01/2004,04:18,1051.50,1051.50,1051.25,1051.50,31,6,37.00
04/01/2004,04:21,1051.50,1052.00,1051.50,1052.00,54,0,54.00
04/01/2004,04:22,1052.00,1052.00,1052.00,1052.00,8,0,8.00
04/01/2004,04:23,1051.75,1051.75,1051.75,1051.75,0,5,5.00
04/01/2004,04:24,1052.00,1052.00,1052.00,1052.00,27,0,27.00
04/01/2004,04:25,1052.25,1052.25,1052.00,1052.00,1,25,26.00
04/01/2004,04:26,1052.00,1052.00,1051.75,1051.75,0,85,85.00
04/01/2004,04:27,1051.75,1051.75,1051.50,1051.50,0,20,20.00
04/01/2004,04:28,1051.50,1051.50,1051.50,1051.50,0,12,12.00
04/01/2004,04:29,1051.50,1051.50,1051.50,1051.50,0,23,23.00
04/01/2004,04:30,1051.50,1051.50,1051.50,1051.50,0,9,9.00
04/01/2004,04:31,1051.50,1051.75,1051.25,1051.75,1,3,4.00
04/01/2004,04:32,1051.75,1052.00,1051.50,1051.50,30,6,36.00
04/01/2004,04:33,1051.50,1051.50,1051.50,1051.50,0,8,8.00
04/01/2004,04:34,1051.50,1051.50,1051.50,1051.50,0,5,5.00
04/01/2004,04:35,1051.50,1051.50,1051.50,1051.50,0,15,15.00
04/01/2004,04:37,1051.25,1051.50,1051.25,1051.50,1,1,2.00
04/01/2004,04:38,1051.50,1051.50,1051.50,1051.50,10,0,10.00
04/01/2004,04:39,1051.50,1051.50,1051.50,1051.50,100,0,100.00
04/01/2004,04:40,1051.50,1051.50,1051.50,1051.50,17,0,17.00
04/01/2004,04:41,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/01/2004,04:46,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/01/2004,04:48,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/01/2004,04:49,1051.50,1051.50,1051.50,1051.50,26,0,26.00
04/01/2004,04:50,1051.50,1051.50,1051.50,1051.50,38,0,38.00
04/01/2004,04:51,1051.50,1051.50,1051.50,1051.50,10,0,10.00
04/01/2004,04:52,1051.50,1051.50,1051.25,1051.50,10,1,11.00
04/01/2004,04:53,1051.50,1051.50,1051.50,1051.50,31,0,31.00
04/01/2004,04:54,1051.50,1051.75,1051.50,1051.75,83,0,83.00
04/01/2004,04:55,1051.75,1051.75,1051.50,1051.50,19,20,39.00
04/01/2004,04:56,1051.75,1051.75,1051.50,1051.50,1,10,11.00
04/01/2004,04:58,1051.50,1051.50,1051.50,1051.50,0,24,24.00
04/01/2004,04:59,1051.50,1051.50,1051.50,1051.50,0,3,3.00
04/01/2004,05:00,1051.50,1051.50,1051.50,1051.50,0,13,13.00
04/01/2004,05:01,1051.50,1051.50,1051.50,1051.50,0,11,11.00
04/01/2004,05:02,1051.50,1051.50,1051.50,1051.50,0,1,1.00
04/01/2004,05:03,1051.50,1051.50,1051.25,1051.25,0,11,11.00
04/01/2004,05:04,1051.50,1051.50,1051.50,1051.50,12,0,12.00
04/01/2004,05:06,1051.50,1051.50,1051.50,1051.50,6,0,6.00
04/01/2004,05:07,1051.50,1051.50,1051.50,1051.50,21,0,21.00
04/01/2004,05:08,1051.25,1051.25,1051.25,1051.25,0,20,20.00
04/01/2004,05:09,1051.25,1051.25,1051.25,1051.25,0,6,6.00
04/01/2004,05:10,1051.25,1051.25,1051.25,1051.25,0,14,14.00
04/01/2004,05:11,1051.25,1051.25,1051.25,1051.25,0,39,39.00
04/01/2004,05:12,1051.25,1051.25,1051.25,1051.25,0,8,8.00
04/01/2004,05:13,1051.25,1051.25,1051.25,1051.25,0,20,20.00
04/01/2004,05:15,1051.50,1051.50,1051.50,1051.50,48,0,48.00
04/01/2004,05:16,1051.50,1051.50,1051.50,1051.50,148,0,148.00
04/01/2004,05:17,1051.50,1051.50,1051.50,1051.50,11,0,11.00
04/01/2004,05:19,1051.50,1051.50,1051.50,1051.50,66,0,66.00
04/01/2004,05:20,1051.50,1051.50,1051.50,1051.50,39,0,39.00
04/01/2004,05:21,1051.75,1051.75,1051.75,1051.75,2,0,2.00
04/01/2004,05:22,1051.50,1051.50,1051.50,1051.50,0,41,41.00
04/01/2004,05:23,1051.50,1051.50,1051.50,1051.50,0,5,5.00
04/01/2004,05:24,1051.50,1051.50,1051.50,1051.50,0,7,7.00
04/01/2004,05:25,1051.50,1051.50,1051.25,1051.50,5,40,45.00
04/01/2004,05:26,1051.75,1051.75,1051.50,1051.50,1,19,20.00
04/01/2004,05:28,1051.25,1051.25,1051.25,1051.25,0,45,45.00
04/01/2004,05:29,1051.25,1051.25,1051.25,1051.25,0,6,6.00
04/01/2004,05:30,1051.25,1051.25,1051.25,1051.25,0,15,15.00
04/01/2004,05:31,1051.25,1051.25,1051.25,1051.25,0,41,41.00
04/01/2004,05:32,1051.00,1051.00,1051.00,1051.00,0,57,57.00
04/01/2004,05:33,1051.00,1051.25,1051.00,1051.25,56,55,111.00
04/01/2004,05:34,1051.25,1051.25,1051.00,1051.00,1,20,21.00
04/01/2004,05:35,1051.00,1051.00,1051.00,1051.00,0,10,10.00
04/01/2004,05:36,1051.00,1051.00,1051.00,1051.00,0,9,9.00
04/01/2004,05:37,1051.00,1051.25,1051.00,1051.25,5,32,37.00
04/01/2004,05:38,1051.00,1051.25,1051.00,1051.25,10,1,11.00
04/01/2004,05:39,1051.00,1051.00,1051.00,1051.00,0,6,6.00
04/01/2004,05:40,1051.25,1051.25,1051.25,1051.25,15,0,15.00
04/01/2004,05:41,1051.50,1051.50,1051.50,1051.50,2,0,2.00
04/01/2004,05:42,1051.50,1051.50,1051.50,1051.50,10,0,10.00
04/01/2004,05:44,1051.50,1051.75,1051.50,1051.50,14,1,15.00
04/01/2004,05:45,1051.75,1051.75,1051.50,1051.50,1,28,29.00
04/01/2004,05:46,1051.50,1051.50,1051.25,1051.25,4,134,138.00
04/01/2004,05:47,1051.25,1051.25,1051.25,1051.25,0,37,37.00
04/01/2004,05:48,1051.25,1051.25,1051.00,1051.00,0,54,54.00
04/01/2004,05:49,1050.75,1050.75,1050.75,1050.75,0,54,54.00
04/01/2004,05:50,1050.75,1051.00,1050.50,1050.75,15,20,35.00
04/01/2004,05:51,1051.00,1051.25,1051.00,1051.25,56,0,56.00
04/01/2004,05:52,1051.25,1051.25,1051.25,1051.25,32,0,32.00
04/01/2004,05:53,1051.00,1051.00,1051.00,1051.00,0,28,28.00
04/01/2004,05:54,1051.00,1051.00,1050.50,1050.75,1,153,154.00
04/01/2004,05:55,1050.75,1050.75,1050.75,1050.75,49,0,49.00
04/01/2004,05:56,1050.75,1050.75,1050.75,1050.75,16,0,16.00
04/01/2004,05:58,1051.00,1051.00,1051.00,1051.00,97,0,97.00
04/01/2004,05:59,1051.25,1051.25,1051.25,1051.25,51,0,51.00
04/01/2004,06:00,1051.25,1051.25,1051.00,1051.00,6,15,21.00
04/01/2004,06:01,1051.00,1051.00,1051.00,1051.00,0,93,93.00
04/01/2004,06:02,1051.00,1051.00,1051.00,1051.00,0,4,4.00
04/01/2004,06:03,1051.00,1051.25,1051.00,1051.00,1,73,74.00
04/01/2004,06:04,1050.75,1050.75,1050.75,1050.75,0,20,20.00
04/01/2004,06:05,1050.50,1050.50,1050.50,1050.50,0,53,53.00
04/01/2004,06:06,1050.50,1050.75,1050.25,1050.75,42,95,137.00
04/01/2004,06:07,1050.75,1051.00,1050.50,1050.50,4,185,189.00
04/01/2004,06:08,1050.50,1050.75,1050.25,1050.25,27,203,230.00
04/01/2004,06:09,1050.00,1050.25,1050.00,1050.25,122,258,380.00
04/01/2004,06:10,1050.25,1050.25,1050.25,1050.25,32,0,32.00
04/01/2004,06:11,1050.00,1050.25,1050.00,1050.25,3,12,15.00
04/01/2004,06:12,1050.00,1050.00,1049.75,1050.00,42,75,117.00
04/01/2004,06:13,1050.00,1050.25,1050.00,1050.25,44,6,50.00
04/01/2004,06:14,1050.25,1050.25,1050.25,1050.25,71,0,71.00
04/01/2004,06:15,1050.25,1050.25,1050.25,1050.25,6,0,6.00
04/01/2004,06:16,1050.25,1050.25,1050.25,1050.25,32,0,32.00
04/01/2004,06:17,1050.00,1050.25,1050.00,1050.00,5,220,225.00
04/01/2004,06:18,1050.00,1050.25,1049.25,1049.25,82,595,677.00
04/01/2004,06:19,1049.25,1049.25,1049.00,1049.25,124,93,217.00
04/01/2004,06:20,1049.25,1049.25,1049.25,1049.25,83,0,83.00
04/01/2004,06:21,1049.25,1049.25,1049.25,1049.25,6,0,6.00
04/01/2004,06:22,1049.00,1049.00,1048.75,1049.00,95,68,163.00
04/01/2004,06:23,1049.00,1049.25,1048.75,1049.00,29,21,50.00
04/01/2004,06:24,1049.00,1049.25,1049.00,1049.25,97,0,97.00
04/01/2004,06:25,1049.25,1049.25,1049.25,1049.25,80,0,80.00
04/01/2004,06:26,1049.50,1049.50,1049.25,1049.50,199,3,202.00
04/01/2004,06:27,1049.50,1049.50,1049.25,1049.50,96,1,97.00
04/01/2004,06:28,1049.50,1049.50,1049.00,1049.00,4,97,101.00
04/01/2004,06:29,1049.25,1049.75,1049.25,1049.25,178,191,369.00
04/01/2004,06:30,1049.25,1049.50,1049.25,1049.50,1,174,175.00
04/01/2004,06:31,1049.50,1049.75,1049.25,1049.50,98,5,103.00
04/01/2004,06:32,1049.75,1049.75,1049.75,1049.75,12,0,12.00
04/01/2004,06:33,1049.75,1049.75,1049.75,1049.75,123,0,123.00
04/01/2004,06:34,1049.75,1049.75,1049.50,1049.50,10,67,77.00
04/01/2004,06:35,1049.50,1049.75,1049.50,1049.50,1,7,8.00
04/01/2004,06:36,1049.50,1049.50,1049.25,1049.25,0,83,83.00
04/01/2004,06:37,1049.00,1049.50,1049.00,1049.25,52,2,54.00
04/01/2004,06:38,1049.50,1049.50,1049.50,1049.50,3,0,3.00
04/01/2004,06:39,1049.50,1049.75,1049.50,1049.75,65,0,65.00
04/01/2004,06:40,1049.75,1049.75,1049.50,1049.75,64,5,69.00
04/01/2004,06:41,1049.75,1049.75,1049.75,1049.75,65,0,65.00
04/01/2004,06:42,1049.75,1049.75,1049.75,1049.75,24,0,24.00
04/01/2004,06:43,1050.00,1050.00,1049.75,1049.75,3,1,4.00
04/01/2004,06:44,1050.00,1050.00,1050.00,1050.00,16,0,16.00
04/01/2004,06:45,1049.75,1049.75,1049.50,1049.50,0,103,103.00
04/01/2004,06:46,1049.25,1049.50,1049.25,1049.50,23,12,35.00
04/01/2004,06:47,1049.25,1049.50,1049.00,1049.25,4,60,64.00
04/01/2004,06:48,1049.00,1049.50,1049.00,1049.25,78,24,102.00
04/01/2004,06:49,1049.50,1049.50,1049.25,1049.50,95,7,102.00
04/01/2004,06:50,1049.75,1049.75,1049.75,1049.75,6,0,6.00
04/01/2004,06:51,1049.75,1049.75,1049.50,1049.50,77,15,92.00
04/01/2004,06:52,1049.75,1050.00,1049.75,1049.75,46,1,47.00
04/01/2004,06:53,1050.00,1050.00,1049.50,1049.50,3,34,37.00
04/01/2004,06:54,1049.75,1050.25,1049.75,1050.25,176,11,187.00
04/01/2004,06:55,1050.00,1050.25,1050.00,1050.00,187,5,192.00
04/01/2004,06:56,1050.25,1050.25,1050.00,1050.25,25,6,31.00
04/01/2004,06:57,1050.25,1050.50,1050.25,1050.25,44,50,94.00
04/01/2004,06:58,1050.50,1050.50,1050.25,1050.50,6,6,12.00
04/01/2004,06:59,1050.50,1050.50,1050.25,1050.25,9,51,60.00
04/01/2004,07:00,1050.25,1050.25,1050.25,1050.25,0,42,42.00
04/01/2004,07:01,1050.25,1050.25,1050.25,1050.25,0,41,41.00
04/01/2004,07:02,1050.00,1050.00,1050.00,1050.00,0,75,75.00
04/01/2004,07:03,1050.00,1050.00,1049.75,1050.00,5,100,105.00
04/01/2004,07:04,1050.00,1050.25,1050.00,1050.00,178,1,179.00
04/01/2004,07:05,1050.00,1050.25,1050.00,1050.25,20,30,50.00
04/01/2004,07:06,1050.25,1050.25,1050.00,1050.00,14,1,15.00
04/01/2004,07:07,1050.00,1050.00,1050.00,1050.00,0,56,56.00
04/01/2004,07:08,1050.00,1050.00,1049.75,1049.75,13,20,33.00
04/01/2004,07:09,1049.75,1050.00,1049.75,1050.00,139,7,146.00
04/01/2004,07:10,1050.00,1050.00,1050.00,1050.00,36,0,36.00
04/01/2004,07:11,1050.00,1050.00,1050.00,1050.00,2,0,2.00
04/01/2004,07:12,1050.25,1050.25,1050.00,1050.25,2,3,5.00
04/01/2004,07:13,1050.00,1050.25,1050.00,1050.25,6,6,12.00
04/01/2004,07:14,1050.25,1050.25,1050.00,1050.25,11,106,117.00
04/01/2004,07:15,1050.00,1050.00,1050.00,1050.00,0,20,20.00
04/01/2004,07:16,1050.25,1050.25,1050.00,1050.00,5,5,10.00
04/01/2004,07:17,1050.00,1050.50,1050.00,1050.25,134,104,238.00
04/01/2004,07:18,1050.25,1050.50,1050.25,1050.50,106,1,107.00
04/01/2004,07:19,1050.25,1050.25,1049.75,1050.00,75,810,885.00
04/01/2004,07:20,1050.00,1050.25,1050.00,1050.00,17,1,18.00
04/01/2004,07:21,1050.25,1050.25,1050.25,1050.25,36,0,36.00
04/01/2004,07:22,1050.25,1050.25,1050.25,1050.25,59,0,59.00
04/01/2004,07:23,1050.25,1050.25,1050.25,1050.25,26,0,26.00
04/01/2004,07:24,1050.00,1050.25,1050.00,1050.00,50,2,52.00
04/01/2004,07:25,1050.00,1050.25,1050.00,1050.25,100,4,104.00
04/01/2004,07:26,1050.25,1050.25,1050.00,1050.25,38,40,78.00
04/01/2004,07:27,1050.25,1050.25,1050.00,1050.00,9,158,167.00
04/01/2004,07:28,1050.00,1050.25,1050.00,1050.00,12,55,67.00
04/01/2004,07:29,1050.25,1050.75,1050.25,1050.75,273,32,305.00
04/01/2004,07:30,1050.50,1050.50,1050.00,1050.25,36,87,123.00
04/01/2004,07:31,1050.50,1051.00,1050.50,1051.00,241,95,336.00
04/01/2004,07:32,1051.00,1051.00,1050.50,1051.00,261,235,496.00
04/01/2004,07:33,1051.00,1051.25,1050.75,1051.25,229,11,240.00
04/01/2004,07:34,1051.25,1051.25,1050.50,1051.00,138,240,378.00
04/01/2004,07:35,1050.75,1051.00,1050.75,1051.00,256,103,359.00
04/01/2004,07:36,1050.75,1051.25,1050.75,1051.25,165,11,176.00
04/01/2004,07:37,1051.25,1051.25,1050.75,1051.00,84,74,158.00
04/01/2004,07:38,1051.00,1051.00,1050.75,1050.75,34,30,64.00
04/01/2004,07:39,1051.00,1051.00,1051.00,1051.00,86,0,86.00
04/01/2004,07:40,1051.00,1051.00,1050.75,1050.75,32,1,33.00
04/01/2004,07:41,1050.75,1050.75,1050.75,1050.75,0,264,264.00
04/01/2004,07:42,1050.75,1050.75,1050.50,1050.50,0,12,12.00
04/01/2004,07:43,1050.75,1050.75,1050.75,1050.75,26,0,26.00
04/01/2004,07:44,1050.50,1050.75,1050.50,1050.50,1,126,127.00
04/01/2004,07:45,1050.50,1050.50,1050.50,1050.50,0,71,71.00
04/01/2004,07:46,1050.25,1050.50,1050.25,1050.50,62,5,67.00
04/01/2004,07:47,1050.50,1050.50,1050.25,1050.50,18,4,22.00
04/01/2004,07:48,1050.25,1050.50,1050.25,1050.50,53,4,57.00
04/01/2004,07:49,1050.50,1050.50,1050.50,1050.50,75,0,75.00
04/01/2004,07:50,1050.50,1050.75,1050.50,1050.50,55,39,94.00
04/01/2004,07:51,1050.50,1050.75,1050.50,1050.75,175,5,180.00
04/01/2004,07:52,1050.75,1050.75,1050.50,1050.50,1,16,17.00
04/01/2004,07:53,1050.75,1051.25,1050.75,1051.25,432,2,434.00
04/01/2004,07:54,1051.50,1052.00,1051.50,1051.50,336,103,439.00
04/01/2004,07:55,1051.50,1052.00,1051.25,1051.75,306,398,704.00
04/01/2004,07:56,1051.75,1052.50,1051.75,1052.25,442,28,470.00
04/01/2004,07:57,1052.25,1052.75,1052.25,1052.50,263,334,597.00
04/01/2004,07:58,1052.75,1052.75,1052.50,1052.50,47,30,77.00
04/01/2004,07:59,1052.50,1052.75,1052.25,1052.25,266,337,603.00
04/01/2004,08:00,1052.50,1052.75,1052.25,1052.50,44,174,218.00
04/01/2004,08:01,1052.50,1052.75,1052.50,1052.50,2,283,285.00
04/01/2004,08:02,1052.50,1052.50,1052.00,1052.00,0,338,338.00
04/01/2004,08:03,1052.25,1052.50,1052.00,1052.00,142,168,310.00
04/01/2004,08:04,1052.00,1052.25,1051.75,1052.00,6,170,176.00
04/01/2004,08:05,1051.75,1051.75,1051.25,1051.25,64,487,551.00
04/01/2004,08:06,1051.25,1052.00,1051.25,1052.00,162,16,178.00
04/01/2004,08:07,1051.75,1051.75,1051.50,1051.75,107,59,166.00
04/01/2004,08:08,1051.50,1051.75,1051.50,1051.50,5,16,21.00
04/01/2004,08:09,1051.50,1051.75,1051.50,1051.75,1,33,34.00
04/01/2004,08:10,1051.50,1051.50,1051.25,1051.50,15,152,167.00
04/01/2004,08:11,1051.50,1052.00,1051.50,1051.75,142,13,155.00
04/01/2004,08:12,1051.75,1052.00,1051.75,1052.00,131,9,140.00
04/01/2004,08:13,1052.25,1052.25,1052.00,1052.25,71,10,81.00
04/01/2004,08:14,1052.25,1052.25,1051.75,1052.00,38,113,151.00
04/01/2004,08:15,1052.00,1052.25,1052.00,1052.00,74,2,76.00
04/01/2004,08:16,1052.25,1052.50,1052.00,1052.50,57,2,59.00
04/01/2004,08:17,1052.50,1052.50,1052.25,1052.25,13,9,22.00
04/01/2004,08:18,1052.50,1052.50,1052.25,1052.25,244,27,271.00
04/01/2004,08:19,1052.25,1052.50,1052.25,1052.25,130,81,211.00
04/01/2004,08:20,1052.25,1052.75,1052.25,1052.50,160,121,281.00
04/01/2004,08:21,1052.25,1052.50,1052.25,1052.50,80,19,99.00
04/01/2004,08:22,1052.50,1052.75,1052.25,1052.25,36,126,162.00
04/01/2004,08:23,1052.25,1052.50,1052.00,1052.25,18,149,167.00
04/01/2004,08:24,1052.25,1052.50,1052.00,1052.25,145,55,200.00
04/01/2004,08:25,1052.00,1052.50,1052.00,1052.25,52,10,62.00
04/01/2004,08:26,1052.25,1052.50,1052.00,1052.25,133,62,195.00
04/01/2004,08:27,1052.25,1052.75,1052.25,1052.25,37,89,126.00
04/01/2004,08:28,1052.25,1052.50,1052.25,1052.50,101,5,106.00
04/01/2004,08:29,1052.50,1052.50,1052.00,1052.00,18,207,225.00
04/01/2004,08:30,1052.25,1052.25,1051.50,1052.25,404,436,840.00
04/01/2004,08:31,1052.25,1052.75,1051.50,1052.25,2230,1501,3731.00
04/01/2004,08:32,1052.25,1052.50,1052.00,1052.25,535,1493,2028.00
04/01/2004,08:33,1052.25,1052.50,1052.25,1052.25,515,364,879.00
04/01/2004,08:34,1052.25,1053.25,1052.25,1053.00,2820,2090,4910.00
04/01/2004,08:35,1053.00,1053.50,1052.75,1053.25,1868,376,2244.00
04/01/2004,08:36,1053.25,1053.75,1053.00,1053.25,2421,2084,4505.00
04/01/2004,08:37,1053.00,1053.25,1052.50,1052.75,1146,1662,2808.00
04/01/2004,08:38,1052.75,1053.25,1052.50,1052.75,904,1996,2900.00
04/01/2004,08:39,1052.75,1053.00,1052.50,1053.00,1098,1510,2608.00
04/01/2004,08:40,1053.00,1053.00,1052.75,1052.75,505,1162,1667.00
04/01/2004,08:41,1053.00,1053.25,1052.75,1053.00,1254,422,1676.00
04/01/2004,08:42,1053.25,1053.50,1052.75,1052.75,806,1565,2371.00
04/01/2004,08:43,1052.75,1053.75,1052.75,1053.75,2637,566,3203.00
04/01/2004,08:44,1053.50,1054.25,1053.50,1054.00,1668,1026,2694.00
04/01/2004,08:45,1054.25,1054.25,1053.50,1053.50,1092,2031,3123.00
04/01/2004,08:46,1053.75,1054.25,1053.50,1053.75,2386,555,2941.00
04/01/2004,08:47,1053.75,1054.25,1053.25,1054.00,1037,1408,2445.00
04/01/2004,08:48,1053.75,1054.00,1053.00,1053.00,222,3221,3443.00
04/01/2004,08:49,1053.00,1053.50,1052.75,1052.75,516,1286,1802.00
04/01/2004,08:50,1052.75,1053.25,1052.75,1053.00,1485,288,1773.00
04/01/2004,08:51,1053.25,1053.25,1052.75,1053.00,499,897,1396.00
04/01/2004,08:52,1053.00,1053.50,1052.75,1053.25,1212,740,1952.00
04/01/2004,08:53,1053.25,1053.50,1053.00,1053.25,311,871,1182.00
04/01/2004,08:54,1053.00,1053.50,1053.00,1053.00,515,776,1291.00
04/01/2004,08:55,1053.25,1053.25,1052.75,1052.75,187,512,699.00
04/01/2004,08:56,1053.00,1053.25,1052.75,1053.00,687,506,1193.00
04/01/2004,08:57,1053.00,1053.25,1052.75,1053.00,89,732,821.00
04/01/2004,08:58,1053.00,1053.00,1052.75,1053.00,520,70,590.00
04/01/2004,08:59,1053.00,1053.25,1052.75,1053.00,440,337,777.00
04/01/2004,09:00,1053.25,1053.25,1052.50,1052.75,272,1029,1301.00
04/01/2004,09:01,1053.00,1054.50,1052.75,1054.25,4376,1709,6085.00
04/01/2004,09:02,1054.25,1054.75,1053.25,1053.50,2462,2790,5252.00
04/01/2004,09:03,1053.50,1054.50,1053.50,1054.25,1907,1251,3158.00
04/01/2004,09:04,1054.25,1054.50,1053.75,1054.25,932,581,1513.00
04/01/2004,09:05,1054.00,1054.75,1053.75,1054.00,1457,1389,2846.00
04/01/2004,09:06,1054.25,1054.50,1054.00,1054.25,1103,935,2038.00
04/01/2004,09:07,1054.50,1054.75,1054.25,1054.50,1944,340,2284.00
04/01/2004,09:08,1054.50,1056.00,1054.50,1055.75,7775,3019,10794.00
04/01/2004,09:09,1055.75,1056.75,1055.50,1056.50,5052,3149,8201.00
04/01/2004,09:10,1056.50,1056.75,1056.00,1056.00,975,1375,2350.00
04/01/2004,09:11,1056.00,1056.25,1055.75,1055.75,228,1623,1851.00
04/01/2004,09:12,1056.00,1056.25,1055.75,1056.25,1972,928,2900.00
04/01/2004,09:13,1056.25,1056.75,1056.00,1056.50,2964,1086,4050.00
04/01/2004,09:14,1056.75,1057.25,1056.25,1057.00,3958,1550,5508.00
04/01/2004,09:15,1057.00,1057.25,1056.25,1056.50,1518,3692,5210.00
04/01/2004,09:16,1056.50,1057.00,1056.25,1056.50,2237,1297,3534.00
04/01/2004,09:17,1056.50,1056.75,1056.25,1056.50,590,727,1317.00
04/01/2004,09:18,1056.25,1056.50,1056.00,1056.25,937,916,1853.00
04/01/2004,09:19,1056.25,1056.75,1056.00,1056.50,827,1528,2355.00
04/01/2004,09:20,1056.25,1056.75,1056.00,1056.50,1290,499,1789.00
04/01/2004,09:21,1056.50,1057.00,1056.50,1056.75,573,416,989.00
04/01/2004,09:22,1056.50,1057.25,1056.50,1057.00,1159,746,1905.00
04/01/2004,09:23,1057.00,1057.50,1056.75,1057.25,3138,2725,5863.00
04/01/2004,09:24,1057.25,1057.75,1057.00,1057.50,3428,1428,4856.00
04/01/2004,09:25,1057.50,1058.00,1057.50,1057.50,2980,927,3907.00
04/01/2004,09:26,1057.75,1057.75,1057.25,1057.25,915,2314,3229.00
04/01/2004,09:27,1057.25,1057.50,1057.00,1057.00,317,1180,1497.00
04/01/2004,09:28,1057.00,1057.50,1057.00,1057.00,1235,959,2194.00
04/01/2004,09:29,1057.00,1057.50,1056.75,1057.50,756,1283,2039.00
04/01/2004,09:30,1057.25,1058.25,1057.25,1058.00,3408,707,4115.00
04/01/2004,09:31,1058.00,1058.50,1057.75,1058.25,3041,1224,4265.00
04/01/2004,09:32,1058.25,1058.25,1057.75,1057.75,476,2670,3146.00
04/01/2004,09:33,1057.75,1058.25,1057.75,1058.00,1477,791,2268.00
04/01/2004,09:34,1057.75,1058.25,1057.50,1058.00,1212,1556,2768.00
04/01/2004,09:35,1058.00,1059.00,1058.00,1058.75,4318,1023,5341.00
04/01/2004,09:36,1058.50,1059.25,1058.50,1058.75,2320,1668,3988.00
04/01/2004,09:37,1058.75,1059.00,1058.50,1058.75,549,1181,1730.00
04/01/2004,09:38,1058.50,1058.75,1058.25,1058.50,648,626,1274.00
04/01/2004,09:39,1058.75,1058.75,1058.25,1058.50,109,924,1033.00
04/01/2004,09:40,1058.25,1058.50,1058.25,1058.25,623,637,1260.00
04/01/2004,09:41,1058.25,1058.50,1058.00,1058.25,239,462,701.00
04/01/2004,09:42,1058.25,1058.50,1058.00,1058.25,286,454,740.00
04/01/2004,09:43,1058.00,1058.25,1058.00,1058.25,586,293,879.00
04/01/2004,09:44,1058.25,1058.50,1057.50,1057.75,1145,1646,2791.00
04/01/2004,09:45,1057.75,1058.00,1057.50,1058.00,973,807,1780.00
04/01/2004,09:46,1058.00,1058.75,1058.00,1058.50,1671,231,1902.00
04/01/2004,09:47,1058.50,1059.75,1058.50,1059.50,4695,1350,6045.00
04/01/2004,09:48,1059.50,1060.00,1059.00,1059.00,2112,2095,4207.00
04/01/2004,09:49,1059.00,1059.75,1059.00,1059.50,1227,608,1835.00
04/01/2004,09:50,1059.25,1060.00,1059.25,1059.75,1959,658,2617.00
04/01/2004,09:51,1060.00,1060.00,1059.00,1059.75,2403,1760,4163.00
04/01/2004,09:52,1059.75,1060.00,1059.25,1059.50,1641,1293,2934.00
04/01/2004,09:53,1059.50,1059.75,1059.25,1059.25,81,678,759.00
04/01/2004,09:54,1059.25,1059.50,1059.00,1059.00,177,648,825.00
04/01/2004,09:55,1059.25,1059.25,1059.00,1059.00,61,436,497.00
04/01/2004,09:56,1059.25,1059.25,1059.00,1059.25,44,459,503.00
04/01/2004,09:57,1059.00,1059.25,1058.75,1059.00,144,510,654.00
04/01/2004,09:58,1058.75,1059.00,1058.75,1058.75,165,261,426.00
04/01/2004,09:59,1059.00,1059.25,1058.75,1059.00,612,654,1266.00
04/01/2004,10:00,1059.00,1059.00,1058.75,1058.75,123,72,195.00
04/01/2004,10:01,1059.00,1059.00,1058.50,1058.75,1374,1380,2754.00
04/01/2004,10:02,1058.75,1059.50,1058.75,1059.00,2380,313,2693.00
04/01/2004,10:03,1059.25,1059.50,1058.75,1059.25,383,270,653.00
04/01/2004,10:04,1059.25,1059.75,1059.25,1059.50,863,266,1129.00
04/01/2004,10:05,1059.25,1059.50,1059.00,1059.00,225,826,1051.00
04/01/2004,10:06,1059.00,1059.25,1059.00,1059.25,398,360,758.00
04/01/2004,10:07,1059.00,1059.00,1058.50,1058.50,664,1649,2313.00
04/01/2004,10:08,1058.50,1059.00,1058.50,1059.00,918,246,1164.00
04/01/2004,10:09,1059.00,1059.25,1058.25,1058.50,1342,3252,4594.00
04/01/2004,10:10,1058.50,1058.75,1058.25,1058.25,355,587,942.00
04/01/2004,10:11,1058.50,1058.50,1058.00,1058.25,173,731,904.00
04/01/2004,10:12,1058.25,1058.75,1058.00,1058.25,652,1095,1747.00
04/01/2004,10:13,1058.50,1058.50,1058.00,1058.25,216,592,808.00
04/01/2004,10:14,1058.25,1058.50,1058.25,1058.50,54,222,276.00
04/01/2004,10:15,1058.50,1058.75,1058.25,1058.25,370,178,548.00
04/01/2004,10:16,1058.25,1058.50,1058.00,1058.00,376,284,660.00
04/01/2004,10:17,1058.00,1058.25,1057.75,1058.25,334,529,863.00
04/01/2004,10:18,1058.00,1058.25,1057.75,1058.00,335,606,941.00
04/01/2004,10:19,1058.25,1058.25,1057.75,1058.00,531,588,1119.00
04/01/2004,10:20,1058.00,1058.50,1057.75,1058.25,301,132,433.00
04/01/2004,10:21,1058.25,1058.50,1058.25,1058.50,139,175,314.00
04/01/2004,10:22,1058.50,1058.75,1058.25,1058.75,392,140,532.00
04/01/2004,10:23,1058.75,1058.75,1058.50,1058.50,237,340,577.00
04/01/2004,10:24,1058.50,1058.75,1058.25,1058.25,35,408,443.00
04/01/2004,10:25,1058.25,1058.50,1057.75,1057.75,201,631,832.00
04/01/2004,10:26,1058.00,1058.00,1057.25,1057.75,414,1760,2174.00
04/01/2004,10:27,1057.50,1057.75,1057.25,1057.50,434,807,1241.00
04/01/2004,10:28,1057.50,1057.75,1057.25,1057.50,324,1161,1485.00
04/01/2004,10:29,1057.75,1058.00,1057.50,1058.00,1003,106,1109.00
04/01/2004,10:30,1058.00,1058.25,1057.75,1058.00,642,263,905.00
04/01/2004,10:31,1058.00,1058.00,1057.50,1057.75,156,356,512.00
04/01/2004,10:32,1057.75,1058.00,1057.50,1058.00,493,117,610.00
04/01/2004,10:33,1058.00,1058.00,1057.75,1058.00,337,28,365.00
04/01/2004,10:34,1058.00,1058.00,1057.75,1057.75,255,157,412.00
04/01/2004,10:35,1058.00,1058.00,1057.75,1057.75,55,18,73.00
04/01/2004,10:36,1058.00,1058.00,1057.50,1057.75,45,564,609.00
04/01/2004,10:37,1057.75,1057.75,1057.50,1057.50,15,725,740.00
04/01/2004,10:38,1057.75,1058.00,1057.50,1057.75,586,425,1011.00
04/01/2004,10:39,1057.75,1057.75,1057.25,1057.25,617,806,1423.00
04/01/2004,10:40,1057.50,1057.75,1057.00,1057.50,570,739,1309.00
04/01/2004,10:41,1057.50,1057.75,1057.25,1057.75,150,177,327.00
04/01/2004,10:42,1057.50,1058.00,1057.50,1058.00,511,56,567.00
04/01/2004,10:43,1058.00,1058.00,1057.75,1057.75,40,133,173.00
04/01/2004,10:44,1058.00,1058.25,1057.75,1058.00,737,448,1185.00
04/01/2004,10:45,1058.00,1058.00,1057.50,1057.75,613,949,1562.00
04/01/2004,10:46,1057.75,1057.75,1057.25,1057.50,59,556,615.00
04/01/2004,10:47,1057.50,1057.75,1057.00,1057.25,562,1436,1998.00
04/01/2004,10:48,1057.25,1057.25,1056.75,1057.00,333,1099,1432.00
04/01/2004,10:49,1057.25,1057.50,1057.00,1057.25,689,309,998.00
04/01/2004,10:50,1057.25,1057.50,1057.00,1057.25,931,333,1264.00
04/01/2004,10:51,1057.50,1057.50,1056.75,1057.00,1107,1078,2185.00
04/01/2004,10:52,1057.00,1057.25,1057.00,1057.00,425,220,645.00
04/01/2004,10:53,1057.25,1057.50,1057.00,1057.50,933,19,952.00
04/01/2004,10:54,1057.25,1057.75,1057.25,1057.50,543,576,1119.00
04/01/2004,10:55,1057.50,1057.75,1057.25,1057.50,236,316,552.00
04/01/2004,10:56,1057.75,1057.75,1057.50,1057.50,31,160,191.00
04/01/2004,10:57,1057.50,1057.75,1057.25,1057.50,117,385,502.00
04/01/2004,10:58,1057.50,1057.75,1057.25,1057.50,276,72,348.00
04/01/2004,10:59,1057.25,1057.50,1057.25,1057.50,26,892,918.00
04/01/2004,11:00,1057.25,1057.50,1057.25,1057.50,33,62,95.00
04/01/2004,11:01,1057.50,1057.50,1057.00,1057.00,131,941,1072.00
04/01/2004,11:02,1057.00,1057.25,1056.75,1057.00,96,380,476.00
04/01/2004,11:03,1056.75,1057.25,1056.75,1057.25,773,28,801.00
04/01/2004,11:04,1057.25,1057.25,1056.50,1057.00,640,1135,1775.00
04/01/2004,11:05,1057.00,1057.50,1057.00,1057.25,825,252,1077.00
04/01/2004,11:06,1057.25,1057.25,1056.50,1056.50,203,555,758.00
04/01/2004,11:07,1056.75,1057.00,1055.75,1056.00,1721,3326,5047.00
04/01/2004,11:08,1056.00,1056.50,1055.75,1056.00,850,1412,2262.00
04/01/2004,11:09,1055.75,1056.25,1055.75,1056.00,1017,323,1340.00
04/01/2004,11:10,1056.25,1056.50,1056.00,1056.25,345,266,611.00
04/01/2004,11:11,1056.00,1056.25,1055.75,1056.00,439,684,1123.00
04/01/2004,11:12,1056.25,1056.25,1056.00,1056.25,556,266,822.00
04/01/2004,11:13,1056.25,1056.50,1056.00,1056.25,352,486,838.00
04/01/2004,11:14,1056.25,1056.25,1055.75,1055.75,50,706,756.00
04/01/2004,11:15,1055.75,1056.50,1055.75,1056.50,435,55,490.00
04/01/2004,11:16,1056.50,1056.75,1056.25,1056.75,1202,20,1222.00
04/01/2004,11:17,1056.75,1056.75,1056.25,1056.75,198,656,854.00
04/01/2004,11:18,1056.50,1056.75,1056.50,1056.50,22,182,204.00
04/01/2004,11:19,1056.50,1056.75,1056.50,1056.75,66,98,164.00
04/01/2004,11:20,1056.50,1057.00,1056.50,1056.75,598,78,676.00
04/01/2004,11:21,1056.75,1057.00,1056.75,1057.00,54,20,74.00
04/01/2004,11:22,1056.75,1057.00,1056.75,1056.75,16,106,122.00
04/01/2004,11:23,1056.75,1057.00,1056.75,1056.75,141,413,554.00
04/01/2004,11:24,1057.00,1057.00,1056.50,1056.75,10,334,344.00
04/01/2004,11:25,1056.50,1056.50,1055.75,1056.00,250,1217,1467.00
04/01/2004,11:26,1056.00,1056.50,1056.00,1056.50,777,79,856.00
04/01/2004,11:27,1056.50,1056.75,1056.25,1056.75,566,24,590.00
04/01/2004,11:28,1056.75,1056.75,1056.50,1056.50,24,278,302.00
04/01/2004,11:29,1056.50,1057.75,1056.50,1057.25,3236,2064,5300.00
04/01/2004,11:30,1057.00,1057.00,1055.75,1056.50,982,1675,2657.00
04/01/2004,11:31,1056.50,1056.50,1056.00,1056.25,578,561,1139.00
04/01/2004,11:32,1056.25,1056.50,1056.00,1056.25,265,220,485.00
04/01/2004,11:33,1056.00,1056.25,1055.50,1055.50,503,1332,1835.00
04/01/2004,11:34,1055.75,1056.00,1055.50,1056.00,786,350,1136.00
04/01/2004,11:35,1056.00,1056.00,1055.50,1055.50,404,1022,1426.00
04/01/2004,11:36,1055.25,1055.75,1055.00,1055.25,821,2230,3051.00
04/01/2004,11:37,1055.50,1055.50,1055.25,1055.50,47,490,537.00
04/01/2004,11:38,1055.25,1055.75,1055.00,1055.00,277,1572,1849.00
04/01/2004,11:39,1055.00,1055.00,1053.75,1053.75,678,5051,5729.00
04/01/2004,11:40,1053.75,1054.50,1053.75,1054.50,904,1402,2306.00
04/01/2004,11:41,1054.50,1055.00,1054.25,1055.00,1002,209,1211.00
04/01/2004,11:42,1055.00,1055.00,1054.75,1055.00,673,166,839.00
04/01/2004,11:43,1055.00,1055.00,1054.75,1054.75,43,250,293.00
04/01/2004,11:44,1054.50,1055.00,1054.50,1054.75,375,262,637.00
04/01/2004,11:45,1054.75,1055.00,1054.75,1054.75,79,15,94.00
04/01/2004,11:46,1054.75,1055.00,1054.50,1054.75,173,468,641.00
04/01/2004,11:47,1054.50,1055.00,1054.50,1055.00,217,32,249.00
04/01/2004,11:48,1055.00,1055.00,1054.75,1055.00,201,33,234.00
04/01/2004,11:49,1055.00,1055.50,1055.00,1055.00,1147,465,1612.00
04/01/2004,11:50,1055.00,1055.75,1055.00,1055.75,861,141,1002.00
04/01/2004,11:51,1055.75,1056.50,1055.50,1055.50,2907,1838,4745.00
04/01/2004,11:52,1055.50,1055.75,1055.50,1055.75,510,21,531.00
04/01/2004,11:53,1055.75,1055.75,1055.25,1055.25,101,405,506.00
04/01/2004,11:54,1055.25,1055.75,1055.25,1055.50,266,123,389.00
04/01/2004,11:55,1055.50,1055.75,1055.50,1055.50,25,26,51.00
04/01/2004,11:56,1055.50,1055.75,1055.50,1055.75,71,12,83.00
04/01/2004,11:57,1055.75,1055.75,1055.50,1055.50,337,136,473.00
04/01/2004,11:58,1055.50,1055.75,1054.75,1054.75,132,1233,1365.00
04/01/2004,11:59,1054.75,1055.50,1054.75,1054.75,399,248,647.00
04/01/2004,12:00,1054.75,1055.00,1054.50,1054.50,318,623,941.00
04/01/2004,12:01,1054.75,1055.25,1054.50,1055.00,386,298,684.00
04/01/2004,12:02,1055.00,1055.25,1054.75,1055.25,309,73,382.00
04/01/2004,12:03,1055.25,1055.25,1055.00,1055.00,119,297,416.00
04/01/2004,12:04,1055.00,1055.25,1054.75,1055.25,188,139,327.00
04/01/2004,12:05,1055.25,1055.50,1054.75,1055.50,609,105,714.00
04/01/2004,12:06,1055.50,1056.25,1055.50,1055.75,1008,428,1436.00
04/01/2004,12:07,1055.50,1055.50,1055.00,1055.25,191,948,1139.00
04/01/2004,12:08,1055.25,1055.75,1055.00,1055.75,403,79,482.00
04/01/2004,12:09,1055.75,1055.75,1055.25,1055.25,76,468,544.00
04/01/2004,12:10,1055.25,1055.75,1055.25,1055.75,288,42,330.00
04/01/2004,12:11,1055.75,1055.75,1055.00,1055.25,45,360,405.00
04/01/2004,12:12,1055.25,1055.50,1055.00,1055.25,114,18,132.00
04/01/2004,12:13,1055.50,1055.50,1055.25,1055.25,12,162,174.00
04/01/2004,12:14,1055.00,1055.75,1055.00,1055.50,185,102,287.00
04/01/2004,12:15,1055.50,1055.75,1055.25,1055.50,77,195,272.00
04/01/2004,12:16,1055.50,1055.75,1055.00,1055.25,184,368,552.00
04/01/2004,12:17,1055.25,1055.25,1055.00,1055.00,40,253,293.00
04/01/2004,12:18,1055.00,1055.50,1055.00,1055.50,411,85,496.00
04/01/2004,12:19,1055.50,1056.25,1055.50,1056.25,1148,81,1229.00
04/01/2004,12:20,1056.25,1056.50,1055.75,1055.75,698,721,1419.00
04/01/2004,12:21,1056.00,1056.25,1055.75,1056.00,464,366,830.00
04/01/2004,12:22,1056.00,1056.25,1055.75,1056.00,154,27,181.00
04/01/2004,12:23,1056.00,1056.25,1055.25,1055.75,289,463,752.00
04/01/2004,12:24,1055.50,1056.25,1055.50,1056.25,348,560,908.00
04/01/2004,12:25,1056.00,1056.25,1055.75,1056.25,220,41,261.00
04/01/2004,12:26,1056.25,1056.50,1056.00,1056.50,343,51,394.00
04/01/2004,12:27,1056.50,1056.50,1056.00,1056.00,40,487,527.00
04/01/2004,12:28,1056.00,1056.25,1056.00,1056.00,13,62,75.00
04/01/2004,12:29,1056.00,1056.50,1056.00,1056.50,184,50,234.00
04/01/2004,12:30,1056.25,1057.00,1056.25,1056.75,1155,578,1733.00
04/01/2004,12:31,1056.75,1057.00,1056.50,1056.75,151,273,424.00
04/01/2004,12:32,1056.50,1056.75,1056.50,1056.50,24,203,227.00
04/01/2004,12:33,1056.50,1056.75,1056.50,1056.50,15,150,165.00
04/01/2004,12:34,1056.50,1056.75,1056.25,1056.25,12,250,262.00
04/01/2004,12:35,1056.25,1056.50,1056.25,1056.50,23,54,77.00
04/01/2004,12:36,1056.50,1057.00,1056.25,1056.75,790,188,978.00
04/01/2004,12:37,1056.75,1057.00,1056.75,1057.00,169,149,318.00
04/01/2004,12:38,1056.75,1057.00,1056.75,1056.75,18,241,259.00
04/01/2004,12:39,1056.75,1057.00,1056.75,1057.00,113,213,326.00
04/01/2004,12:40,1056.75,1056.75,1056.50,1056.75,6,126,132.00
04/01/2004,12:41,1056.50,1057.00,1056.50,1056.75,63,29,92.00
04/01/2004,12:42,1056.75,1057.00,1056.50,1056.75,163,71,234.00
04/01/2004,12:43,1056.50,1056.75,1056.50,1056.50,89,48,137.00
04/01/2004,12:44,1056.50,1056.50,1056.50,1056.50,0,49,49.00
04/01/2004,12:45,1056.50,1056.50,1056.25,1056.25,33,330,363.00
04/01/2004,12:46,1056.50,1056.50,1056.25,1056.50,65,162,227.00
04/01/2004,12:47,1056.25,1056.75,1056.25,1056.50,340,222,562.00
04/01/2004,12:48,1056.50,1056.75,1056.50,1056.75,311,112,423.00
04/01/2004,12:49,1056.75,1057.75,1056.75,1057.50,2759,86,2845.00
04/01/2004,12:50,1057.50,1058.00,1057.50,1058.00,1338,534,1872.00
04/01/2004,12:51,1057.75,1058.25,1057.75,1058.00,1212,317,1529.00
04/01/2004,12:52,1058.00,1058.25,1057.50,1057.50,97,1055,1152.00
04/01/2004,12:53,1057.50,1057.75,1057.50,1057.50,23,562,585.00
04/01/2004,12:54,1057.50,1058.00,1057.50,1057.75,399,119,518.00
04/01/2004,12:55,1057.75,1058.00,1057.50,1057.75,215,173,388.00
04/01/2004,12:56,1057.75,1058.00,1057.25,1057.75,454,244,698.00
04/01/2004,12:57,1057.75,1058.00,1057.75,1057.75,26,364,390.00
04/01/2004,12:58,1058.00,1058.00,1057.50,1057.50,9,129,138.00
04/01/2004,12:59,1057.50,1057.75,1057.25,1057.50,29,233,262.00
04/01/2004,13:00,1057.25,1057.50,1057.25,1057.50,247,275,522.00
04/01/2004,13:01,1057.50,1057.50,1057.25,1057.50,139,165,304.00
04/01/2004,13:02,1057.50,1057.50,1057.00,1057.25,208,295,503.00
04/01/2004,13:03,1057.25,1057.50,1056.50,1056.75,276,867,1143.00
04/01/2004,13:04,1056.75,1057.25,1056.75,1057.25,441,261,702.00
04/01/2004,13:05,1057.25,1057.75,1057.00,1057.50,718,63,781.00
04/01/2004,13:06,1057.50,1057.50,1057.25,1057.50,39,19,58.00
04/01/2004,13:07,1057.25,1057.50,1057.00,1057.00,206,272,478.00
04/01/2004,13:08,1057.25,1057.25,1056.75,1057.25,199,210,409.00
04/01/2004,13:09,1057.25,1057.25,1057.00,1057.00,3,274,277.00
04/01/2004,13:10,1057.00,1057.00,1056.75,1056.75,8,359,367.00
04/01/2004,13:11,1056.75,1057.00,1056.75,1057.00,41,199,240.00
04/01/2004,13:12,1057.00,1057.75,1057.00,1057.75,1218,128,1346.00
04/01/2004,13:13,1057.50,1058.25,1057.25,1058.25,1898,272,2170.00
04/01/2004,13:14,1058.00,1058.00,1057.50,1057.75,318,820,1138.00
04/01/2004,13:15,1057.75,1057.75,1057.50,1057.50,367,672,1039.00
04/01/2004,13:16,1057.50,1057.75,1057.50,1057.75,277,57,334.00
04/01/2004,13:17,1057.75,1058.00,1057.00,1057.75,891,443,1334.00
04/01/2004,13:18,1057.75,1057.75,1057.50,1057.50,27,153,180.00
04/01/2004,13:19,1057.50,1057.50,1057.25,1057.50,137,72,209.00
04/01/2004,13:20,1057.50,1057.50,1057.25,1057.50,437,95,532.00
04/01/2004,13:21,1057.50,1057.50,1057.25,1057.50,117,37,154.00
04/01/2004,13:22,1057.25,1057.75,1057.25,1057.50,106,207,313.00
04/01/2004,13:23,1057.50,1057.50,1057.25,1057.25,1,94,95.00
04/01/2004,13:24,1057.25,1057.50,1057.25,1057.50,157,8,165.00
04/01/2004,13:25,1057.50,1057.75,1057.50,1057.75,280,53,333.00
04/01/2004,13:26,1057.50,1057.75,1057.50,1057.75,27,59,86.00
04/01/2004,13:27,1057.75,1057.75,1057.50,1057.75,505,55,560.00
04/01/2004,13:28,1057.75,1058.50,1057.50,1058.50,2413,328,2741.00
04/01/2004,13:29,1058.50,1058.50,1058.00,1058.25,555,560,1115.00
04/01/2004,13:30,1058.25,1058.25,1057.50,1057.75,564,1451,2015.00
04/01/2004,13:31,1058.00,1058.25,1057.75,1058.25,401,40,441.00
04/01/2004,13:32,1058.25,1058.25,1057.75,1058.00,252,253,505.00
04/01/2004,13:33,1058.00,1058.00,1057.75,1057.75,722,323,1045.00
04/01/2004,13:34,1057.75,1058.00,1057.75,1058.00,42,8,50.00
04/01/2004,13:35,1058.00,1058.25,1057.75,1058.25,553,80,633.00
04/01/2004,13:36,1058.25,1058.25,1058.00,1058.00,77,314,391.00
04/01/2004,13:37,1058.00,1058.25,1057.75,1058.00,27,256,283.00
04/01/2004,13:38,1057.75,1058.00,1057.75,1058.00,38,59,97.00
04/01/2004,13:39,1058.00,1058.25,1057.75,1058.00,760,79,839.00
04/01/2004,13:40,1057.75,1058.00,1057.50,1058.00,310,489,799.00
04/01/2004,13:41,1057.75,1057.75,1057.50,1057.50,29,215,244.00
04/01/2004,13:42,1057.75,1058.00,1057.50,1057.75,357,84,441.00
04/01/2004,13:43,1058.00,1058.00,1057.50,1057.50,38,125,163.00
04/01/2004,13:44,1057.50,1057.75,1057.50,1057.75,16,71,87.00
04/01/2004,13:45,1057.50,1057.75,1057.50,1057.50,19,82,101.00
04/01/2004,13:46,1057.75,1057.75,1056.75,1056.75,58,1684,1742.00
04/01/2004,13:47,1056.75,1057.00,1056.50,1056.75,1472,1783,3255.00
04/01/2004,13:48,1056.75,1056.75,1056.25,1056.50,523,814,1337.00
04/01/2004,13:49,1056.75,1056.75,1056.25,1056.75,527,574,1101.00
04/01/2004,13:50,1056.50,1056.75,1056.50,1056.75,529,66,595.00
04/01/2004,13:51,1056.75,1057.25,1056.50,1056.75,988,318,1306.00
04/01/2004,13:52,1057.00,1057.00,1056.75,1056.75,15,42,57.00
04/01/2004,13:53,1056.75,1057.00,1056.75,1056.75,101,14,115.00
04/01/2004,13:54,1057.00,1057.00,1056.75,1057.00,80,448,528.00
04/01/2004,13:55,1057.00,1057.00,1056.75,1057.00,97,33,130.00
04/01/2004,13:56,1057.00,1057.00,1056.50,1056.50,195,270,465.00
04/01/2004,13:57,1056.75,1056.75,1056.50,1056.50,11,303,314.00
04/01/2004,13:58,1056.50,1056.50,1055.25,1055.50,541,3790,4331.00
04/01/2004,13:59,1055.50,1055.75,1055.25,1055.25,502,986,1488.00
04/01/2004,14:00,1055.50,1055.75,1055.25,1055.50,822,439,1261.00
04/01/2004,14:01,1055.75,1056.50,1055.50,1056.25,2512,570,3082.00
04/01/2004,14:02,1056.25,1056.50,1056.00,1056.00,370,1046,1416.00
04/01/2004,14:03,1056.00,1056.25,1055.75,1056.00,631,779,1410.00
04/01/2004,14:04,1056.25,1056.25,1056.00,1056.25,344,564,908.00
04/01/2004,14:05,1056.50,1056.75,1056.00,1056.25,1559,1023,2582.00
04/01/2004,14:06,1056.25,1057.00,1056.25,1057.00,778,170,948.00
04/01/2004,14:07,1057.00,1057.25,1056.75,1057.00,1354,864,2218.00
04/01/2004,14:08,1057.00,1057.25,1056.75,1057.25,463,181,644.00
04/01/2004,14:09,1057.25,1057.25,1057.00,1057.25,418,568,986.00
04/01/2004,14:10,1057.25,1057.25,1056.50,1057.00,751,1161,1912.00
04/01/2004,14:11,1057.00,1057.00,1056.50,1056.50,102,440,542.00
04/01/2004,14:12,1056.50,1056.75,1056.50,1056.50,425,460,885.00
04/01/2004,14:13,1056.50,1056.50,1056.25,1056.50,359,91,450.00
04/01/2004,14:14,1056.50,1056.75,1056.25,1056.75,199,40,239.00
04/01/2004,14:15,1056.50,1057.00,1056.50,1056.75,882,621,1503.00
04/01/2004,14:16,1056.75,1056.75,1056.00,1056.00,221,1203,1424.00
04/01/2004,14:17,1056.25,1056.25,1055.50,1055.50,1139,1912,3051.00
04/01/2004,14:18,1055.75,1056.00,1054.50,1054.75,792,3983,4775.00
04/01/2004,14:19,1054.75,1055.00,1054.00,1054.25,1165,3692,4857.00
04/01/2004,14:20,1054.25,1055.00,1054.00,1055.00,1754,362,2116.00
04/01/2004,14:21,1054.75,1055.00,1054.25,1054.75,825,1610,2435.00
04/01/2004,14:22,1054.75,1055.00,1054.00,1054.25,720,1447,2167.00
04/01/2004,14:23,1054.25,1055.00,1054.25,1054.75,1254,563,1817.00
04/01/2004,14:24,1054.50,1054.75,1054.25,1054.25,237,534,771.00
04/01/2004,14:25,1054.25,1054.75,1054.25,1054.75,213,131,344.00
04/01/2004,14:26,1054.75,1055.00,1054.00,1054.75,2102,2113,4215.00
04/01/2004,14:27,1054.75,1054.75,1054.50,1054.75,161,636,797.00
04/01/2004,14:28,1054.50,1054.75,1054.50,1054.50,537,465,1002.00
04/01/2004,14:29,1054.50,1054.75,1053.25,1053.50,1151,5313,6464.00
04/01/2004,14:30,1053.50,1054.50,1053.25,1054.25,3219,899,4118.00
04/01/2004,14:31,1054.25,1054.50,1053.75,1054.50,685,1023,1708.00
04/01/2004,14:32,1054.50,1054.50,1054.00,1054.25,517,701,1218.00
04/01/2004,14:33,1054.25,1054.50,1054.00,1054.50,906,430,1336.00
04/01/2004,14:34,1054.50,1055.00,1054.25,1055.00,1796,139,1935.00
04/01/2004,14:35,1055.00,1055.25,1054.50,1055.25,1481,761,2242.00
04/01/2004,14:36,1055.25,1055.50,1055.00,1055.25,1277,620,1897.00
04/01/2004,14:37,1055.25,1055.25,1054.75,1054.75,96,484,580.00
04/01/2004,14:38,1054.75,1055.75,1054.75,1055.50,1559,372,1931.00
04/01/2004,14:39,1055.50,1056.25,1055.25,1056.00,2502,1723,4225.00
04/01/2004,14:40,1056.25,1056.25,1055.75,1055.75,216,1698,1914.00
04/01/2004,14:41,1055.75,1056.25,1055.75,1056.25,3191,1091,4282.00
04/01/2004,14:42,1056.50,1056.75,1055.50,1056.00,1979,2902,4881.00
04/01/2004,14:43,1056.00,1056.00,1055.25,1055.25,550,981,1531.00
04/01/2004,14:44,1055.25,1056.00,1055.25,1055.75,1195,1162,2357.00
04/01/2004,14:45,1055.50,1055.50,1055.00,1055.25,315,1023,1338.00
04/01/2004,14:46,1055.50,1055.75,1055.25,1055.75,328,63,391.00
04/01/2004,14:47,1055.75,1055.75,1055.25,1055.50,127,476,603.00
04/01/2004,14:48,1055.50,1055.50,1055.00,1055.25,542,735,1277.00
04/01/2004,14:49,1055.00,1055.50,1055.00,1055.50,692,1260,1952.00
04/01/2004,14:50,1055.25,1055.25,1055.00,1055.25,33,684,717.00
04/01/2004,14:51,1055.00,1055.25,1055.00,1055.00,985,169,1154.00
04/01/2004,14:52,1055.00,1055.75,1055.00,1055.75,1556,204,1760.00
04/01/2004,14:53,1055.75,1055.75,1055.50,1055.75,522,466,988.00
04/01/2004,14:54,1055.75,1055.75,1055.50,1055.50,666,186,852.00
04/01/2004,14:55,1055.50,1055.75,1055.25,1055.50,137,909,1046.00
04/01/2004,14:56,1055.50,1055.75,1055.50,1055.50,87,141,228.00
04/01/2004,14:57,1055.50,1055.75,1055.50,1055.75,887,845,1732.00
04/01/2004,14:58,1055.75,1056.25,1055.75,1056.25,2209,1456,3665.00
04/01/2004,14:59,1056.25,1056.25,1055.75,1056.00,2632,324,2956.00
04/01/2004,15:00,1055.75,1056.50,1055.75,1056.50,3034,2037,5071.00
04/01/2004,15:01,1056.50,1056.75,1056.00,1056.25,1938,3572,5510.00
04/01/2004,15:02,1056.50,1056.75,1056.25,1056.75,1006,620,1626.00
04/01/2004,15:03,1056.50,1056.75,1056.50,1056.50,35,587,622.00
04/01/2004,15:04,1056.75,1057.25,1056.50,1056.75,2185,605,2790.00
04/01/2004,15:05,1056.75,1057.50,1056.75,1057.25,3283,1103,4386.00
04/01/2004,15:06,1057.25,1057.50,1057.00,1057.50,801,1335,2136.00
04/01/2004,15:07,1057.25,1058.00,1057.25,1057.75,2849,96,2945.00
04/01/2004,15:08,1058.00,1058.00,1057.50,1057.75,1138,1818,2956.00
04/01/2004,15:09,1057.50,1058.00,1057.50,1058.00,1422,1035,2457.00
04/01/2004,15:10,1058.25,1058.25,1057.75,1058.00,476,1167,1643.00
04/01/2004,15:11,1057.75,1058.00,1057.25,1057.50,400,3404,3804.00
04/01/2004,15:12,1057.25,1057.75,1057.25,1057.50,340,567,907.00
04/01/2004,15:13,1057.50,1057.75,1057.25,1057.50,940,1169,2109.00
04/01/2004,15:14,1057.50,1058.00,1057.25,1058.00,993,454,1447.00
04/01/2004,15:15,1058.00,1059.25,1057.75,1059.00,4487,2160,6647.00
04/01/2004,15:16,1059.00,1059.00,1058.75,1058.75,13,6,19.00
04/01/2004,15:31,1058.50,1058.50,1058.00,1058.25,207,350,557.00
04/01/2004,15:32,1058.25,1058.50,1058.00,1058.00,4,116,120.00
04/01/2004,15:33,1058.25,1058.25,1058.00,1058.25,132,6,138.00
04/01/2004,15:34,1058.25,1058.25,1058.00,1058.25,25,6,31.00
04/01/2004,15:35,1058.00,1058.00,1057.75,1058.00,1,194,195.00
04/01/2004,15:36,1057.75,1058.00,1057.75,1058.00,14,76,90.00
04/01/2004,15:37,1057.75,1058.00,1057.75,1058.00,36,1,37.00
04/01/2004,15:38,1058.25,1058.25,1058.00,1058.25,66,1,67.00
04/01/2004,15:39,1058.00,1058.25,1058.00,1058.00,5,7,12.00
04/01/2004,15:40,1058.25,1058.25,1057.75,1058.25,4,33,37.00
04/01/2004,15:41,1058.00,1058.00,1058.00,1058.00,0,30,30.00
04/01/2004,15:42,1058.00,1058.25,1058.00,1058.00,1,13,14.00
04/01/2004,15:43,1058.25,1058.25,1058.00,1058.00,26,34,60.00
04/01/2004,15:44,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/01/2004,15:45,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/01/2004,15:46,1058.25,1058.25,1058.00,1058.00,1,2,3.00
04/01/2004,15:47,1058.00,1058.00,1057.75,1057.75,0,187,187.00
04/01/2004,15:48,1057.75,1058.00,1057.75,1058.00,16,1,17.00
04/01/2004,15:49,1058.00,1058.00,1057.75,1057.75,10,48,58.00
04/01/2004,15:51,1057.75,1058.00,1057.75,1058.00,1,2,3.00
04/01/2004,15:52,1058.00,1058.25,1058.00,1058.00,39,12,51.00
04/01/2004,15:53,1058.00,1058.25,1058.00,1058.00,1,31,32.00
04/01/2004,15:55,1058.00,1058.00,1058.00,1058.00,0,17,17.00
04/01/2004,15:57,1058.00,1058.00,1058.00,1058.00,0,6,6.00
04/01/2004,15:58,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/01/2004,15:59,1058.00,1058.25,1058.00,1058.00,6,53,59.00
04/01/2004,16:00,1058.00,1058.00,1057.75,1057.75,11,64,75.00
04/01/2004,17:01,1058.75,1058.75,1058.50,1058.50,15,1,16.00
04/01/2004,17:02,1058.50,1058.75,1058.50,1058.75,3,2,5.00
04/01/2004,17:03,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,17:04,1058.75,1058.75,1058.50,1058.50,3,1,4.00
04/01/2004,17:05,1058.50,1058.50,1058.50,1058.50,0,16,16.00
04/01/2004,17:06,1058.50,1058.50,1058.25,1058.25,0,16,16.00
04/01/2004,17:07,1058.25,1058.50,1058.25,1058.50,3,5,8.00
04/01/2004,17:09,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/01/2004,17:10,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/01/2004,17:12,1058.25,1058.50,1058.25,1058.25,10,6,16.00
04/01/2004,17:13,1058.25,1058.25,1058.25,1058.25,0,7,7.00
04/01/2004,17:14,1058.25,1058.50,1058.25,1058.50,5,2,7.00
04/01/2004,17:17,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/01/2004,17:18,1058.25,1058.50,1058.25,1058.50,9,1,10.00
04/01/2004,17:19,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,17:20,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/01/2004,17:23,1058.75,1058.75,1058.50,1058.50,3,3,6.00
04/01/2004,17:24,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/01/2004,17:25,1058.50,1058.50,1058.50,1058.50,0,5,5.00
04/01/2004,17:26,1058.50,1058.50,1058.50,1058.50,0,6,6.00
04/01/2004,17:27,1058.50,1058.75,1058.50,1058.75,1,1,2.00
04/01/2004,17:29,1058.50,1058.50,1058.50,1058.50,0,8,8.00
04/01/2004,17:30,1058.50,1058.50,1058.50,1058.50,0,6,6.00
04/01/2004,17:31,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,17:32,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/01/2004,17:35,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/01/2004,17:36,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/01/2004,17:37,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,17:41,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,17:42,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,17:43,1058.50,1058.50,1058.50,1058.50,0,6,6.00
04/01/2004,17:44,1058.25,1058.25,1058.25,1058.25,0,10,10.00
04/01/2004,17:45,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/01/2004,17:46,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/01/2004,17:47,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/01/2004,17:48,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,17:50,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/01/2004,17:55,1058.75,1058.75,1058.25,1058.25,1,7,8.00
04/01/2004,17:57,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/01/2004,17:58,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/01/2004,18:09,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,18:11,1058.50,1058.50,1058.50,1058.50,10,0,10.00
04/01/2004,18:17,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/01/2004,18:18,1058.50,1058.50,1058.50,1058.50,0,5,5.00
04/01/2004,18:21,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,18:22,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,18:23,1058.50,1058.75,1058.50,1058.75,2,1,3.00
04/01/2004,18:26,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,18:27,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,18:29,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,18:31,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/01/2004,18:32,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/01/2004,18:34,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,18:36,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,18:38,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/01/2004,18:41,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,18:42,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,18:43,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/01/2004,18:45,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/01/2004,18:46,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,18:49,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,18:53,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/01/2004,18:54,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/01/2004,18:55,1058.75,1058.75,1058.75,1058.75,30,0,30.00
04/01/2004,18:59,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/01/2004,19:00,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/01/2004,19:02,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/01/2004,19:03,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/01/2004,19:04,1058.75,1058.75,1058.75,1058.75,22,0,22.00
04/01/2004,19:06,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/01/2004,19:07,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/01/2004,19:08,1058.75,1058.75,1058.75,1058.75,28,0,28.00
04/01/2004,19:09,1058.75,1058.75,1058.50,1058.50,14,5,19.00
04/01/2004,19:10,1058.50,1058.75,1058.50,1058.50,5,6,11.00
04/01/2004,19:11,1058.50,1058.75,1058.50,1058.75,2,1,3.00
04/01/2004,19:12,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,19:17,1058.75,1059.00,1058.75,1058.75,113,1,114.00
04/01/2004,19:18,1059.00,1059.00,1059.00,1059.00,12,0,12.00
04/01/2004,19:19,1059.00,1059.00,1058.75,1058.75,21,17,38.00
04/01/2004,19:20,1058.75,1058.75,1058.25,1058.25,0,66,66.00
04/01/2004,19:21,1058.50,1058.50,1058.50,1058.50,15,0,15.00
04/01/2004,19:22,1058.50,1058.50,1058.50,1058.50,20,0,20.00
04/01/2004,19:23,1058.50,1058.50,1058.50,1058.50,20,0,20.00
04/01/2004,19:26,1058.50,1058.50,1058.50,1058.50,22,0,22.00
04/01/2004,19:27,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/01/2004,19:28,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,19:29,1058.75,1058.75,1058.75,1058.75,7,0,7.00
04/01/2004,19:33,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,19:34,1058.75,1058.75,1058.75,1058.75,9,0,9.00
04/01/2004,19:35,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,19:40,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,19:45,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/01/2004,19:46,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,19:47,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,19:48,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/01/2004,19:55,1058.50,1058.75,1058.50,1058.50,5,6,11.00
04/01/2004,19:59,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,20:01,1058.75,1058.75,1058.50,1058.50,1,1,2.00
04/01/2004,20:04,1058.50,1058.50,1058.50,1058.50,0,28,28.00
04/01/2004,20:05,1058.50,1058.50,1058.50,1058.50,0,9,9.00
04/01/2004,20:06,1058.50,1058.50,1058.50,1058.50,0,8,8.00
04/01/2004,20:07,1058.50,1058.75,1058.50,1058.75,5,22,27.00
04/01/2004,20:08,1058.75,1058.75,1058.75,1058.75,10,0,10.00
04/01/2004,20:10,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/01/2004,20:11,1058.50,1058.50,1058.25,1058.25,0,52,52.00
04/01/2004,20:12,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,20:22,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,20:26,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,20:27,1058.25,1058.25,1058.25,1058.25,0,52,52.00
04/01/2004,20:28,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,20:30,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,20:32,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/01/2004,20:35,1058.25,1058.25,1058.25,1058.25,0,4,4.00
04/01/2004,20:36,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,20:41,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/01/2004,20:42,1058.25,1058.25,1058.25,1058.25,0,43,43.00
04/01/2004,20:48,1058.50,1058.50,1058.25,1058.25,7,11,18.00
04/01/2004,20:49,1058.25,1058.25,1058.00,1058.00,0,2,2.00
04/01/2004,20:50,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/01/2004,20:51,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/01/2004,20:52,1058.50,1058.50,1058.25,1058.25,1,2,3.00
04/01/2004,20:55,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,20:56,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,21:05,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,21:07,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,21:08,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,21:14,1058.25,1058.50,1058.25,1058.50,1,1,2.00
04/01/2004,21:15,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,21:19,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/01/2004,21:25,1058.50,1058.50,1058.50,1058.50,19,0,19.00
04/01/2004,21:26,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/01/2004,21:29,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,21:31,1058.50,1058.50,1058.50,1058.50,6,0,6.00
04/01/2004,21:32,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/01/2004,21:36,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,21:49,1058.25,1058.50,1058.25,1058.50,3,3,6.00
04/01/2004,21:50,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/01/2004,21:57,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/01/2004,22:00,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/01/2004,22:02,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/01/2004,22:03,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/01/2004,22:05,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/01/2004,22:07,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/01/2004,22:08,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,22:10,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/01/2004,22:12,1058.50,1058.50,1058.50,1058.50,8,0,8.00
04/01/2004,22:13,1058.75,1058.75,1058.75,1058.75,8,0,8.00
04/01/2004,22:14,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/01/2004,22:17,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/01/2004,22:18,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/01/2004,22:20,1058.75,1058.75,1058.75,1058.75,14,0,14.00
04/01/2004,22:21,1058.75,1058.75,1058.75,1058.75,8,0,8.00
04/01/2004,22:22,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/01/2004,22:23,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/01/2004,22:26,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,22:28,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,22:33,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/01/2004,22:34,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,22:36,1058.75,1058.75,1058.75,1058.75,7,0,7.00
04/01/2004,22:37,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/01/2004,22:38,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,22:40,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,22:42,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,22:44,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,22:49,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/01/2004,22:50,1058.75,1059.00,1058.75,1059.00,18,0,18.00
04/01/2004,22:53,1058.75,1059.00,1058.75,1059.00,1,2,3.00
04/01/2004,22:57,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/01/2004,23:00,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/01/2004,23:02,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/01/2004,23:06,1058.75,1058.75,1058.50,1058.50,1,1,2.00
04/01/2004,23:14,1058.50,1058.50,1058.50,1058.50,0,3,3.00
04/01/2004,23:16,1058.50,1058.50,1058.50,1058.50,0,5,5.00
04/01/2004,23:19,1058.50,1058.50,1058.50,1058.50,0,22,22.00
04/01/2004,23:25,1058.75,1058.75,1058.75,1058.75,22,0,22.00
04/01/2004,23:27,1058.75,1058.75,1058.75,1058.75,9,0,9.00
04/01/2004,23:30,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,23:32,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/01/2004,23:37,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/01/2004,23:38,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/01/2004,23:45,1058.50,1058.75,1058.50,1058.75,1,1,2.00
04/01/2004,23:46,1058.50,1058.75,1058.50,1058.75,1,2,3.00
04/01/2004,23:54,1058.75,1058.75,1058.50,1058.50,1,54,55.00
04/01/2004,23:55,1058.50,1058.50,1058.50,1058.50,0,50,50.00
04/01/2004,23:56,1058.50,1058.50,1058.50,1058.50,0,27,27.00
04/01/2004,23:57,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/01/2004,23:59,1058.50,1058.50,1058.25,1058.25,0,12,12.00
04/02/2004,00:00,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/02/2004,00:02,1058.50,1058.50,1058.25,1058.25,3,2,5.00
04/02/2004,00:03,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,00:05,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/02/2004,00:06,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,00:10,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/02/2004,00:16,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,00:18,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,00:19,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/02/2004,00:25,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,00:27,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/02/2004,00:28,1058.50,1058.50,1058.50,1058.50,9,0,9.00
04/02/2004,00:29,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,00:31,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/02/2004,00:34,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/02/2004,00:35,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,00:38,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/02/2004,00:43,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/02/2004,00:46,1058.50,1058.50,1058.50,1058.50,0,29,29.00
04/02/2004,00:48,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/02/2004,00:49,1058.25,1058.50,1058.25,1058.50,12,1,13.00
04/02/2004,00:56,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/02/2004,00:57,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,00:58,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/02/2004,00:59,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/02/2004,01:00,1058.50,1058.50,1058.50,1058.50,10,0,10.00
04/02/2004,01:01,1058.50,1058.50,1058.00,1058.00,1,75,76.00
04/02/2004,01:02,1058.00,1058.25,1058.00,1058.00,7,134,141.00
04/02/2004,01:03,1058.00,1058.00,1057.75,1058.00,43,38,81.00
04/02/2004,01:04,1058.00,1058.25,1058.00,1058.25,15,0,15.00
04/02/2004,01:05,1058.25,1058.50,1058.25,1058.50,22,1,23.00
04/02/2004,01:07,1058.25,1058.50,1058.25,1058.25,17,17,34.00
04/02/2004,01:08,1058.25,1058.25,1058.00,1058.00,0,3,3.00
04/02/2004,01:09,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/02/2004,01:11,1058.00,1058.25,1058.00,1058.25,30,3,33.00
04/02/2004,01:12,1058.00,1058.00,1058.00,1058.00,0,53,53.00
04/02/2004,01:13,1058.00,1058.00,1058.00,1058.00,0,24,24.00
04/02/2004,01:14,1058.00,1058.00,1057.75,1057.75,0,15,15.00
04/02/2004,01:15,1058.00,1058.25,1058.00,1058.25,67,0,67.00
04/02/2004,01:16,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/02/2004,01:17,1058.50,1058.50,1058.50,1058.50,200,0,200.00
04/02/2004,01:18,1058.50,1058.50,1058.50,1058.50,34,0,34.00
04/02/2004,01:19,1058.50,1058.50,1058.25,1058.25,25,1,26.00
04/02/2004,01:20,1058.25,1058.25,1058.25,1058.25,0,12,12.00
04/02/2004,01:21,1058.25,1058.25,1058.25,1058.25,0,18,18.00
04/02/2004,01:22,1058.25,1058.25,1058.25,1058.25,0,15,15.00
04/02/2004,01:24,1058.25,1058.25,1058.25,1058.25,0,10,10.00
04/02/2004,01:25,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/02/2004,01:26,1058.25,1058.25,1058.25,1058.25,0,9,9.00
04/02/2004,01:27,1058.25,1058.25,1058.00,1058.00,0,8,8.00
04/02/2004,01:28,1058.00,1058.00,1058.00,1058.00,0,11,11.00
04/02/2004,01:29,1058.00,1058.00,1058.00,1058.00,0,16,16.00
04/02/2004,01:30,1058.00,1058.25,1058.00,1058.00,1,38,39.00
04/02/2004,01:31,1058.00,1058.25,1058.00,1058.25,14,15,29.00
04/02/2004,01:32,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/02/2004,01:33,1058.25,1058.50,1058.25,1058.25,15,49,64.00
04/02/2004,01:34,1058.00,1058.50,1058.00,1058.00,19,26,45.00
04/02/2004,01:35,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/02/2004,01:36,1058.25,1058.50,1058.25,1058.25,28,2,30.00
04/02/2004,01:37,1058.50,1058.50,1058.25,1058.25,2,6,8.00
04/02/2004,01:38,1058.50,1058.50,1058.25,1058.50,30,10,40.00
04/02/2004,01:40,1058.50,1058.50,1058.50,1058.50,12,0,12.00
04/02/2004,01:41,1058.50,1058.50,1058.50,1058.50,16,0,16.00
04/02/2004,01:42,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/02/2004,01:44,1058.75,1058.75,1058.75,1058.75,16,0,16.00
04/02/2004,01:47,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/02/2004,01:48,1058.75,1058.75,1058.50,1058.75,12,1,13.00
04/02/2004,01:49,1058.50,1058.50,1058.50,1058.50,0,32,32.00
04/02/2004,01:50,1058.50,1058.50,1058.25,1058.25,0,6,6.00
04/02/2004,01:51,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/02/2004,01:53,1058.50,1058.50,1058.50,1058.50,99,0,99.00
04/02/2004,01:54,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,01:55,1058.50,1058.75,1058.25,1058.75,21,1,22.00
04/02/2004,01:56,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/02/2004,01:57,1058.50,1058.50,1058.50,1058.50,0,10,10.00
04/02/2004,01:58,1058.50,1058.50,1058.50,1058.50,0,35,35.00
04/02/2004,01:59,1058.50,1058.50,1058.50,1058.50,0,30,30.00
04/02/2004,02:00,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/02/2004,02:01,1058.25,1058.25,1058.25,1058.25,0,36,36.00
04/02/2004,02:04,1058.25,1058.25,1058.25,1058.25,0,16,16.00
04/02/2004,02:05,1058.25,1058.25,1058.25,1058.25,0,54,54.00
04/02/2004,02:06,1058.50,1058.50,1058.50,1058.50,27,0,27.00
04/02/2004,02:07,1058.25,1058.50,1058.25,1058.50,18,35,53.00
04/02/2004,02:08,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/02/2004,02:09,1058.25,1058.25,1058.25,1058.25,0,11,11.00
04/02/2004,02:10,1058.25,1058.25,1058.25,1058.25,0,50,50.00
04/02/2004,02:12,1058.25,1058.25,1058.25,1058.25,0,28,28.00
04/02/2004,02:13,1058.25,1058.25,1058.25,1058.25,0,74,74.00
04/02/2004,02:14,1058.25,1058.25,1058.25,1058.25,0,7,7.00
04/02/2004,02:15,1058.25,1058.25,1058.00,1058.00,0,29,29.00
04/02/2004,02:17,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/02/2004,02:19,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/02/2004,02:22,1058.25,1058.25,1058.25,1058.25,16,0,16.00
04/02/2004,02:23,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/02/2004,02:24,1058.25,1058.25,1058.25,1058.25,43,0,43.00
04/02/2004,02:26,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/02/2004,02:28,1058.25,1058.25,1058.25,1058.25,13,0,13.00
04/02/2004,02:29,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/02/2004,02:30,1058.00,1058.00,1058.00,1058.00,0,4,4.00
04/02/2004,02:32,1058.25,1058.25,1058.25,1058.25,28,0,28.00
04/02/2004,02:33,1058.25,1058.25,1058.25,1058.25,11,0,11.00
04/02/2004,02:35,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/02/2004,02:36,1058.25,1058.50,1058.25,1058.50,7,1,8.00
04/02/2004,02:37,1058.50,1058.50,1058.25,1058.25,10,3,13.00
04/02/2004,02:38,1058.25,1058.50,1058.25,1058.50,10,3,13.00
04/02/2004,02:39,1058.50,1058.50,1058.25,1058.25,6,1,7.00
04/02/2004,02:40,1058.50,1058.50,1058.50,1058.50,19,0,19.00
04/02/2004,02:41,1058.50,1058.50,1058.25,1058.50,14,2,16.00
04/02/2004,02:42,1058.25,1058.25,1058.25,1058.25,0,9,9.00
04/02/2004,02:43,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/02/2004,02:44,1058.25,1058.25,1058.25,1058.25,0,45,45.00
04/02/2004,02:45,1058.00,1058.25,1058.00,1058.25,15,80,95.00
04/02/2004,02:46,1058.00,1058.00,1058.00,1058.00,0,12,12.00
04/02/2004,02:47,1058.00,1058.00,1058.00,1058.00,0,7,7.00
04/02/2004,02:48,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/02/2004,02:49,1058.00,1058.00,1058.00,1058.00,0,15,15.00
04/02/2004,02:50,1058.00,1058.00,1057.75,1057.75,0,51,51.00
04/02/2004,02:53,1058.00,1058.00,1058.00,1058.00,21,0,21.00
04/02/2004,02:54,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/02/2004,02:55,1058.00,1058.00,1058.00,1058.00,15,0,15.00
04/02/2004,02:56,1058.00,1058.00,1058.00,1058.00,7,0,7.00
04/02/2004,02:57,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/02/2004,02:58,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/02/2004,03:02,1058.25,1058.25,1058.25,1058.25,52,0,52.00
04/02/2004,03:04,1058.00,1058.00,1058.00,1058.00,0,20,20.00
04/02/2004,03:05,1058.25,1058.25,1058.25,1058.25,37,0,37.00
04/02/2004,03:06,1058.50,1058.50,1058.50,1058.50,27,0,27.00
04/02/2004,03:07,1058.50,1058.75,1058.50,1058.75,209,5,214.00
04/02/2004,03:08,1058.50,1058.75,1058.50,1058.75,4,11,15.00
04/02/2004,03:09,1058.50,1058.50,1058.50,1058.50,0,11,11.00
04/02/2004,03:10,1058.50,1058.50,1058.25,1058.50,40,51,91.00
04/02/2004,03:11,1058.75,1058.75,1058.75,1058.75,15,0,15.00
04/02/2004,03:12,1058.50,1058.50,1058.50,1058.50,0,11,11.00
04/02/2004,03:13,1058.50,1058.50,1058.50,1058.50,0,8,8.00
04/02/2004,03:14,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/02/2004,03:16,1058.25,1058.25,1058.25,1058.25,0,103,103.00
04/02/2004,03:17,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/02/2004,03:18,1058.50,1058.50,1058.50,1058.50,6,0,6.00
04/02/2004,03:19,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,03:20,1058.50,1058.50,1058.50,1058.50,25,0,25.00
04/02/2004,03:22,1058.75,1059.00,1058.75,1059.00,66,0,66.00
04/02/2004,03:23,1059.00,1059.00,1058.75,1059.00,17,6,23.00
04/02/2004,03:24,1059.00,1059.00,1059.00,1059.00,41,0,41.00
04/02/2004,03:25,1059.00,1059.00,1059.00,1059.00,18,0,18.00
04/02/2004,03:26,1059.00,1059.00,1059.00,1059.00,3,0,3.00
04/02/2004,03:27,1059.00,1059.00,1059.00,1059.00,6,0,6.00
04/02/2004,03:28,1058.75,1058.75,1058.75,1058.75,0,26,26.00
04/02/2004,03:29,1058.75,1059.00,1058.75,1059.00,50,4,54.00
04/02/2004,03:32,1059.00,1059.00,1059.00,1059.00,3,0,3.00
04/02/2004,03:33,1059.00,1059.00,1059.00,1059.00,23,0,23.00
04/02/2004,03:34,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/02/2004,03:35,1059.00,1059.25,1059.00,1059.25,6,0,6.00
04/02/2004,03:36,1059.25,1059.25,1059.25,1059.25,10,0,10.00
04/02/2004,03:37,1059.25,1059.25,1059.25,1059.25,3,0,3.00
04/02/2004,03:38,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/02/2004,03:39,1059.00,1059.00,1058.75,1059.00,19,16,35.00
04/02/2004,03:41,1059.00,1059.00,1058.75,1058.75,2,2,4.00
04/02/2004,03:42,1058.75,1058.75,1058.75,1058.75,0,108,108.00
04/02/2004,03:43,1058.75,1058.75,1058.50,1058.50,0,10,10.00
04/02/2004,03:44,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/02/2004,03:45,1058.75,1058.75,1058.75,1058.75,16,0,16.00
04/02/2004,03:46,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/02/2004,03:47,1058.75,1058.75,1058.50,1058.50,0,2,2.00
04/02/2004,03:48,1058.75,1059.00,1058.75,1059.00,10,0,10.00
04/02/2004,03:53,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/02/2004,03:57,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/02/2004,03:58,1058.75,1058.75,1058.75,1058.75,0,106,106.00
04/02/2004,04:00,1059.00,1059.00,1058.75,1058.75,3,10,13.00
04/02/2004,04:01,1058.75,1058.75,1058.50,1058.50,0,4,4.00
04/02/2004,04:02,1058.75,1058.75,1058.50,1058.50,6,3,9.00
04/02/2004,04:03,1058.50,1058.75,1058.50,1058.75,3,1,4.00
04/02/2004,04:05,1058.75,1058.75,1058.75,1058.75,18,0,18.00
04/02/2004,04:07,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/02/2004,04:08,1058.75,1058.75,1058.75,1058.75,7,0,7.00
04/02/2004,04:10,1058.75,1058.75,1058.75,1058.75,20,0,20.00
04/02/2004,04:11,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/02/2004,04:12,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/02/2004,04:13,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/02/2004,04:14,1058.75,1059.00,1058.50,1058.50,3,37,40.00
04/02/2004,04:15,1058.25,1058.25,1058.25,1058.25,0,25,25.00
04/02/2004,04:16,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/02/2004,04:17,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/02/2004,04:18,1058.25,1058.25,1058.00,1058.25,1,10,11.00
04/02/2004,04:22,1058.00,1058.25,1058.00,1058.25,3,1,4.00
04/02/2004,04:23,1058.25,1058.25,1058.25,1058.25,23,0,23.00
04/02/2004,04:24,1058.25,1058.25,1058.25,1058.25,9,0,9.00
04/02/2004,04:25,1058.25,1058.25,1058.25,1058.25,13,0,13.00
04/02/2004,04:26,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/02/2004,04:28,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/02/2004,04:29,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/02/2004,04:30,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/02/2004,04:31,1058.25,1058.25,1058.25,1058.25,13,0,13.00
04/02/2004,04:32,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/02/2004,04:33,1058.50,1058.50,1058.25,1058.50,107,10,117.00
04/02/2004,04:34,1058.50,1058.75,1058.50,1058.75,17,0,17.00
04/02/2004,04:35,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/02/2004,04:37,1058.50,1058.50,1058.50,1058.50,0,12,12.00
04/02/2004,04:38,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/02/2004,04:40,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/02/2004,04:41,1058.25,1058.50,1058.00,1058.00,1,52,53.00
04/02/2004,04:42,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/02/2004,04:44,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/02/2004,04:45,1058.25,1058.25,1058.00,1058.00,1,1,2.00
04/02/2004,04:46,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/02/2004,04:47,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/02/2004,04:48,1058.25,1058.25,1058.25,1058.25,17,0,17.00
04/02/2004,04:49,1058.25,1058.25,1058.25,1058.25,16,0,16.00
04/02/2004,04:50,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/02/2004,04:52,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/02/2004,04:57,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/02/2004,04:59,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/02/2004,05:00,1058.50,1058.50,1058.25,1058.25,25,9,34.00
04/02/2004,05:01,1058.50,1058.75,1058.50,1058.75,175,0,175.00
04/02/2004,05:02,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/02/2004,05:03,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/02/2004,05:04,1058.50,1058.50,1058.50,1058.50,0,5,5.00
04/02/2004,05:05,1058.50,1058.50,1058.25,1058.25,0,34,34.00
04/02/2004,05:06,1058.50,1058.50,1058.50,1058.50,7,0,7.00
04/02/2004,05:08,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,05:09,1058.50,1058.50,1058.50,1058.50,33,0,33.00
04/02/2004,05:10,1058.50,1058.50,1058.25,1058.50,47,1,48.00
04/02/2004,05:11,1058.50,1058.50,1058.25,1058.25,14,62,76.00
04/02/2004,05:13,1058.50,1058.50,1058.50,1058.50,50,0,50.00
04/02/2004,05:14,1058.50,1058.50,1058.50,1058.50,24,0,24.00
04/02/2004,05:15,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/02/2004,05:18,1058.50,1058.75,1058.50,1058.75,10,0,10.00
04/02/2004,05:19,1058.50,1058.50,1058.50,1058.50,0,13,13.00
04/02/2004,05:20,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/02/2004,05:22,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/02/2004,05:24,1058.25,1058.25,1058.25,1058.25,0,40,40.00
04/02/2004,05:25,1058.25,1058.25,1058.00,1058.00,0,26,26.00
04/02/2004,05:26,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/02/2004,05:27,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/02/2004,05:28,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/02/2004,05:29,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/02/2004,05:30,1058.00,1058.00,1058.00,1058.00,0,80,80.00
04/02/2004,05:31,1058.00,1058.25,1057.75,1057.75,1,20,21.00
04/02/2004,05:32,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/02/2004,05:33,1058.00,1058.00,1058.00,1058.00,12,0,12.00
04/02/2004,05:34,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/02/2004,05:35,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/02/2004,05:36,1058.00,1058.00,1057.75,1057.75,1,28,29.00
04/02/2004,05:37,1058.00,1058.00,1058.00,1058.00,17,0,17.00
04/02/2004,05:38,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/02/2004,05:39,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/02/2004,05:40,1058.25,1058.25,1058.25,1058.25,8,0,8.00
04/02/2004,05:41,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/02/2004,05:42,1058.50,1058.50,1058.50,1058.50,51,0,51.00
04/02/2004,05:43,1058.75,1059.00,1058.75,1059.00,120,1,121.00
04/02/2004,05:44,1058.75,1058.75,1058.75,1058.75,0,51,51.00
04/02/2004,05:45,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/02/2004,05:46,1059.00,1059.00,1058.75,1058.75,1,23,24.00
04/02/2004,05:47,1058.75,1058.75,1058.75,1058.75,0,6,6.00
04/02/2004,05:48,1059.00,1059.00,1058.75,1058.75,1,20,21.00
04/02/2004,05:49,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/02/2004,05:50,1058.75,1059.00,1058.75,1059.00,1,15,16.00
04/02/2004,05:51,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/02/2004,05:55,1058.75,1058.75,1058.75,1058.75,0,29,29.00
04/02/2004,05:57,1059.00,1059.00,1058.75,1058.75,1,1,2.00
04/02/2004,05:58,1059.00,1059.00,1058.75,1058.75,2,7,9.00
04/02/2004,05:59,1059.00,1059.00,1059.00,1059.00,53,0,53.00
04/02/2004,06:00,1059.00,1059.00,1059.00,1059.00,64,0,64.00
04/02/2004,06:01,1058.75,1058.75,1058.75,1058.75,0,6,6.00
04/02/2004,06:02,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/02/2004,06:03,1058.75,1059.00,1058.75,1058.75,2,15,17.00
04/02/2004,06:04,1058.75,1058.75,1058.50,1058.75,13,27,40.00
04/02/2004,06:05,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/02/2004,06:06,1058.75,1059.00,1058.75,1058.75,2,5,7.00
04/02/2004,06:07,1058.75,1058.75,1058.50,1058.50,0,48,48.00
04/02/2004,06:09,1058.50,1058.50,1058.50,1058.50,0,3,3.00
04/02/2004,06:10,1058.25,1058.50,1058.25,1058.50,2,2,4.00
04/02/2004,06:11,1058.50,1058.50,1058.50,1058.50,17,0,17.00
04/02/2004,06:12,1058.50,1058.50,1058.50,1058.50,8,0,8.00
04/02/2004,06:13,1058.50,1058.50,1058.50,1058.50,9,0,9.00
04/02/2004,06:14,1058.50,1058.75,1058.50,1058.75,40,0,40.00
04/02/2004,06:15,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/02/2004,06:16,1058.50,1058.50,1058.50,1058.50,0,15,15.00
04/02/2004,06:17,1058.50,1058.75,1058.50,1058.75,1,1,2.00
04/02/2004,06:19,1058.75,1058.75,1058.75,1058.75,46,0,46.00
04/02/2004,06:23,1058.75,1058.75,1058.75,1058.75,74,0,74.00
04/02/2004,06:24,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/02/2004,06:26,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/02/2004,06:27,1058.75,1058.75,1058.25,1058.25,5,191,196.00
04/02/2004,06:28,1058.25,1058.25,1058.00,1058.25,28,231,259.00
04/02/2004,06:29,1058.25,1058.50,1058.00,1058.25,60,33,93.00
04/02/2004,06:30,1058.50,1058.50,1058.50,1058.50,38,0,38.00
04/02/2004,06:31,1058.25,1058.50,1058.25,1058.50,6,1,7.00
04/02/2004,06:32,1058.50,1058.50,1058.25,1058.25,52,100,152.00
04/02/2004,06:33,1058.25,1058.50,1058.25,1058.25,3,4,7.00
04/02/2004,06:34,1058.00,1058.25,1058.00,1058.25,71,1,72.00
04/02/2004,06:36,1058.50,1058.75,1058.50,1058.50,204,84,288.00
04/02/2004,06:37,1058.50,1058.50,1058.50,1058.50,0,103,103.00
04/02/2004,06:38,1058.25,1058.50,1058.25,1058.25,5,113,118.00
04/02/2004,06:39,1058.25,1058.50,1058.25,1058.25,1,9,10.00
04/02/2004,06:40,1058.50,1058.50,1058.25,1058.50,43,5,48.00
04/02/2004,06:42,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/02/2004,06:43,1058.25,1058.25,1058.25,1058.25,0,18,18.00
04/02/2004,06:44,1058.50,1058.50,1058.25,1058.25,1,2,3.00
04/02/2004,06:45,1058.25,1058.25,1058.25,1058.25,0,30,30.00
04/02/2004,06:46,1058.25,1058.25,1058.00,1058.00,11,13,24.00
04/02/2004,06:47,1058.25,1058.50,1058.00,1058.00,53,132,185.00
04/02/2004,06:48,1057.75,1057.75,1057.50,1057.75,131,151,282.00
04/02/2004,06:49,1057.75,1057.75,1057.50,1057.75,48,25,73.00
04/02/2004,06:50,1057.50,1057.75,1057.50,1057.75,84,6,90.00
04/02/2004,06:51,1058.00,1058.00,1057.75,1057.75,5,135,140.00
04/02/2004,06:52,1057.75,1058.00,1057.75,1057.75,1,150,151.00
04/02/2004,06:53,1057.75,1058.00,1057.75,1058.00,187,63,250.00
04/02/2004,06:54,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/02/2004,06:55,1058.00,1058.00,1057.50,1057.50,10,25,35.00
04/02/2004,06:56,1057.50,1057.75,1057.50,1057.50,1,138,139.00
04/02/2004,06:57,1057.50,1057.75,1057.25,1057.75,99,17,116.00
04/02/2004,06:58,1057.75,1058.00,1057.50,1058.00,61,10,71.00
04/02/2004,06:59,1057.75,1058.00,1057.75,1058.00,5,3,8.00
04/02/2004,07:00,1057.75,1058.00,1057.75,1057.75,1,47,48.00
04/02/2004,07:01,1057.75,1058.00,1057.75,1058.00,102,1,103.00
04/02/2004,07:02,1058.00,1058.00,1057.75,1058.00,72,100,172.00
04/02/2004,07:03,1058.00,1058.25,1058.00,1058.25,12,6,18.00
04/02/2004,07:04,1058.25,1058.50,1058.00,1058.25,263,14,277.00
04/02/2004,07:05,1058.25,1058.25,1058.00,1058.25,27,52,79.00
04/02/2004,07:06,1058.25,1058.75,1058.25,1058.75,139,0,139.00
04/02/2004,07:07,1058.75,1059.00,1058.50,1058.50,163,150,313.00
04/02/2004,07:08,1058.50,1058.50,1058.25,1058.50,76,222,298.00
04/02/2004,07:09,1058.25,1058.25,1057.75,1058.25,121,288,409.00
04/02/2004,07:10,1058.25,1058.25,1058.00,1058.25,53,24,77.00
04/02/2004,07:11,1058.00,1058.25,1057.75,1058.00,24,54,78.00
04/02/2004,07:12,1058.25,1058.50,1058.00,1058.25,67,54,121.00
04/02/2004,07:13,1058.00,1058.50,1058.00,1058.50,47,2,49.00
04/02/2004,07:14,1058.50,1058.50,1058.50,1058.50,161,0,161.00
04/02/2004,07:15,1058.50,1058.75,1058.50,1058.50,16,44,60.00
04/02/2004,07:16,1058.75,1058.75,1058.50,1058.75,16,2,18.00
04/02/2004,07:17,1058.75,1059.00,1058.50,1059.00,159,99,258.00
04/02/2004,07:18,1059.00,1059.00,1058.75,1059.00,226,5,231.00
04/02/2004,07:19,1059.00,1059.00,1058.50,1058.75,47,32,79.00
04/02/2004,07:20,1058.75,1058.75,1058.50,1058.75,122,11,133.00
04/02/2004,07:21,1058.75,1059.00,1058.50,1058.75,142,39,181.00
04/02/2004,07:22,1059.00,1059.00,1058.75,1059.00,232,141,373.00
04/02/2004,07:23,1059.00,1059.50,1059.00,1059.50,261,131,392.00
04/02/2004,07:24,1059.50,1061.50,1059.25,1060.75,1006,411,1417.00
04/02/2004,07:25,1060.50,1061.00,1060.50,1060.50,215,430,645.00
04/02/2004,07:26,1060.75,1060.75,1060.25,1060.75,207,395,602.00
04/02/2004,07:27,1060.50,1060.50,1060.00,1060.25,80,255,335.00
04/02/2004,07:28,1060.25,1060.25,1059.75,1060.00,191,140,331.00
04/02/2004,07:29,1060.00,1063.50,1059.75,1062.25,1305,709,2014.00
04/02/2004,07:30,1062.25,1063.50,1060.00,1063.50,491,482,973.00
04/02/2004,07:31,1061.50,1068.50,1060.75,1068.25,5418,3234,8652.00
04/02/2004,07:32,1068.25,1068.50,1064.25,1068.00,3240,4276,7516.00
04/02/2004,07:33,1067.75,1068.75,1066.50,1067.00,2283,1963,4246.00
04/02/2004,07:34,1067.00,1069.00,1067.00,1068.50,1613,1385,2998.00
04/02/2004,07:35,1068.25,1070.00,1068.25,1070.00,1877,1016,2893.00
04/02/2004,07:36,1070.25,1070.25,1069.25,1069.25,1817,1356,3173.00
04/02/2004,07:37,1069.50,1069.75,1069.00,1069.00,981,1462,2443.00
04/02/2004,07:38,1069.00,1069.25,1066.75,1067.25,1664,1792,3456.00
04/02/2004,07:39,1067.50,1069.00,1067.25,1068.25,1642,1008,2650.00
04/02/2004,07:40,1068.25,1068.50,1067.50,1067.50,389,586,975.00
04/02/2004,07:41,1067.50,1068.25,1067.25,1067.50,302,424,726.00
04/02/2004,07:42,1067.50,1068.50,1067.25,1068.25,1012,326,1338.00
04/02/2004,07:43,1068.50,1069.50,1067.50,1068.00,936,747,1683.00
04/02/2004,07:44,1068.00,1068.50,1067.50,1068.00,521,657,1178.00
04/02/2004,07:45,1068.00,1068.25,1067.75,1068.00,380,222,602.00
04/02/2004,07:46,1068.25,1068.50,1068.00,1068.50,604,351,955.00
04/02/2004,07:47,1068.50,1068.75,1066.75,1067.25,493,1864,2357.00
04/02/2004,07:48,1067.25,1067.50,1066.00,1067.00,909,1943,2852.00
04/02/2004,07:49,1066.75,1067.25,1065.75,1065.75,844,1641,2485.00
04/02/2004,07:50,1065.75,1066.25,1065.50,1066.25,532,603,1135.00
04/02/2004,07:51,1066.00,1066.50,1065.75,1066.50,538,366,904.00
04/02/2004,07:52,1066.50,1067.25,1066.25,1067.00,709,157,866.00
04/02/2004,07:53,1067.25,1068.00,1067.25,1068.00,998,119,1117.00
04/02/2004,07:54,1068.00,1068.50,1068.00,1068.50,1020,80,1100.00
04/02/2004,07:55,1068.25,1068.75,1068.00,1068.25,487,511,998.00
04/02/2004,07:56,1068.50,1068.75,1068.00,1068.25,417,513,930.00
04/02/2004,07:57,1068.25,1068.50,1068.00,1068.00,206,716,922.00
04/02/2004,07:58,1068.25,1068.50,1068.00,1068.25,307,213,520.00
04/02/2004,07:59,1068.25,1068.25,1067.50,1067.50,51,219,270.00
04/02/2004,08:00,1067.50,1067.75,1067.00,1067.75,638,479,1117.00
04/02/2004,08:01,1067.75,1068.50,1067.75,1068.25,533,194,727.00
04/02/2004,08:02,1068.25,1068.75,1068.25,1068.75,276,236,512.00
04/02/2004,08:03,1068.75,1069.00,1068.00,1068.00,519,522,1041.00
04/02/2004,08:04,1068.00,1068.25,1067.25,1068.00,288,404,692.00
04/02/2004,08:05,1068.00,1068.25,1067.75,1068.00,106,68,174.00
04/02/2004,08:06,1068.00,1068.50,1068.00,1068.50,457,22,479.00
04/02/2004,08:07,1068.50,1068.50,1068.00,1068.25,179,71,250.00
04/02/2004,08:08,1068.25,1068.75,1068.00,1068.25,355,214,569.00
04/02/2004,08:09,1068.25,1069.00,1068.25,1069.00,257,11,268.00
04/02/2004,08:10,1069.00,1069.25,1068.50,1068.50,551,418,969.00
04/02/2004,08:11,1068.50,1069.25,1068.50,1069.25,294,72,366.00
04/02/2004,08:12,1069.25,1069.50,1069.00,1069.00,722,177,899.00
04/02/2004,08:13,1069.00,1069.25,1068.75,1069.00,221,152,373.00
04/02/2004,08:14,1069.25,1069.50,1069.00,1069.25,293,18,311.00
04/02/2004,08:15,1069.25,1069.50,1068.75,1069.00,111,436,547.00
04/02/2004,08:16,1069.00,1069.00,1068.50,1068.75,46,152,198.00
04/02/2004,08:17,1068.50,1069.50,1068.50,1069.25,344,81,425.00
04/02/2004,08:18,1069.25,1069.50,1069.00,1069.50,77,76,153.00
04/02/2004,08:19,1069.25,1069.50,1069.00,1069.50,177,36,213.00
04/02/2004,08:20,1069.75,1069.75,1069.25,1069.50,221,158,379.00
04/02/2004,08:21,1069.75,1069.75,1069.50,1069.50,115,127,242.00
04/02/2004,08:22,1069.50,1069.75,1069.25,1069.50,48,216,264.00
04/02/2004,08:23,1069.50,1070.00,1069.50,1069.75,345,193,538.00
04/02/2004,08:24,1069.50,1069.75,1069.25,1069.75,170,70,240.00
04/02/2004,08:25,1069.75,1069.75,1069.50,1069.50,120,8,128.00
04/02/2004,08:26,1069.50,1070.00,1069.50,1069.50,127,63,190.00
04/02/2004,08:27,1069.50,1069.75,1069.25,1069.25,124,694,818.00
04/02/2004,08:28,1069.25,1069.50,1068.75,1068.75,27,244,271.00
04/02/2004,08:29,1068.75,1069.25,1068.75,1069.00,224,44,268.00
04/02/2004,08:30,1069.25,1069.50,1069.00,1069.25,720,625,1345.00
04/02/2004,08:31,1069.25,1069.25,1067.75,1068.50,3228,3583,6811.00
04/02/2004,08:32,1068.50,1068.75,1067.75,1068.25,1551,1824,3375.00
04/02/2004,08:33,1068.25,1069.25,1067.75,1069.00,2593,1974,4567.00
04/02/2004,08:34,1069.00,1069.25,1068.50,1069.00,2014,2878,4892.00
04/02/2004,08:35,1069.00,1069.50,1068.00,1068.25,3266,3305,6571.00
04/02/2004,08:36,1068.00,1068.75,1067.50,1068.50,1886,1702,3588.00
04/02/2004,08:37,1068.50,1068.75,1068.25,1068.75,500,794,1294.00
04/02/2004,08:38,1068.50,1069.00,1068.25,1068.75,1487,856,2343.00
04/02/2004,08:39,1069.00,1069.25,1068.25,1068.25,2218,2194,4412.00
04/02/2004,08:40,1068.50,1068.75,1068.00,1068.00,1806,1709,3515.00
04/02/2004,08:41,1068.00,1068.25,1067.25,1067.75,2543,2421,4964.00
04/02/2004,08:42,1068.00,1068.00,1066.25,1066.50,1117,3056,4173.00
04/02/2004,08:43,1066.50,1067.00,1066.00,1066.50,2754,3002,5756.00
04/02/2004,08:44,1066.50,1066.75,1066.00,1066.25,2221,1573,3794.00
04/02/2004,08:45,1066.00,1067.00,1066.00,1066.75,2757,1894,4651.00
04/02/2004,08:46,1066.75,1067.00,1066.25,1066.25,1755,1604,3359.00
04/02/2004,08:47,1066.25,1066.50,1066.00,1066.25,2271,2456,4727.00
04/02/2004,08:48,1066.25,1066.50,1065.75,1066.00,641,1154,1795.00
04/02/2004,08:49,1066.00,1066.50,1065.25,1065.75,2256,4597,6853.00
04/02/2004,08:50,1065.75,1065.75,1065.25,1065.75,1780,2491,4271.00
04/02/2004,08:51,1065.75,1066.00,1064.75,1065.00,1373,3472,4845.00
04/02/2004,08:52,1064.75,1064.75,1063.75,1064.25,2485,5508,7993.00
04/02/2004,08:53,1064.25,1064.75,1064.00,1064.25,1911,931,2842.00
04/02/2004,08:54,1064.00,1064.50,1063.75,1064.50,2226,1432,3658.00
04/02/2004,08:55,1064.50,1064.75,1064.25,1064.75,1602,892,2494.00
04/02/2004,08:56,1064.50,1065.00,1064.25,1065.00,897,1135,2032.00
04/02/2004,08:57,1065.00,1065.50,1064.75,1065.25,2023,1452,3475.00
04/02/2004,08:58,1065.25,1066.50,1065.00,1066.00,4981,2280,7261.00
04/02/2004,08:59,1066.00,1066.75,1065.75,1066.50,2705,1113,3818.00
04/02/2004,09:00,1066.75,1067.00,1066.50,1067.00,2370,503,2873.00
04/02/2004,09:01,1066.75,1067.25,1066.50,1066.75,3257,1565,4822.00
04/02/2004,09:02,1066.75,1067.25,1066.75,1066.75,896,1143,2039.00
04/02/2004,09:03,1066.75,1067.25,1066.75,1066.75,464,485,949.00
04/02/2004,09:04,1066.75,1067.00,1066.25,1066.25,470,2104,2574.00
04/02/2004,09:05,1066.25,1066.50,1065.25,1065.25,639,2491,3130.00
04/02/2004,09:06,1065.25,1065.50,1064.50,1064.75,2122,2263,4385.00
04/02/2004,09:07,1064.50,1064.75,1063.50,1063.75,3091,6067,9158.00
04/02/2004,09:08,1063.75,1064.00,1063.00,1063.50,2470,3305,5775.00
04/02/2004,09:09,1063.50,1064.25,1063.00,1064.25,3193,695,3888.00
04/02/2004,09:10,1064.25,1064.25,1063.75,1063.75,1980,2789,4769.00
04/02/2004,09:11,1063.75,1064.50,1063.75,1064.00,1302,1567,2869.00
04/02/2004,09:12,1064.25,1064.75,1063.75,1064.50,3618,1289,4907.00
04/02/2004,09:13,1064.25,1064.50,1063.75,1064.00,300,1324,1624.00
04/02/2004,09:14,1064.00,1064.50,1064.00,1064.50,1461,304,1765.00
04/02/2004,09:15,1064.50,1065.00,1064.50,1065.00,1256,165,1421.00
04/02/2004,09:16,1065.00,1065.25,1064.50,1064.50,1797,975,2772.00
04/02/2004,09:17,1064.75,1064.75,1064.00,1064.25,719,923,1642.00
04/02/2004,09:18,1064.50,1064.50,1063.75,1064.25,612,980,1592.00
04/02/2004,09:19,1064.00,1064.25,1063.25,1063.50,1227,3312,4539.00
04/02/2004,09:20,1063.50,1063.50,1062.00,1062.50,1804,4869,6673.00
04/02/2004,09:21,1062.50,1062.75,1062.25,1062.50,1563,1221,2784.00
04/02/2004,09:22,1062.75,1062.75,1061.25,1061.50,1466,4575,6041.00
04/02/2004,09:23,1061.50,1061.75,1060.75,1061.25,3125,4642,7767.00
04/02/2004,09:24,1061.25,1061.25,1060.25,1061.00,3776,2902,6678.00
04/02/2004,09:25,1061.00,1061.50,1060.50,1061.25,1907,2291,4198.00
04/02/2004,09:26,1061.25,1061.75,1061.00,1061.75,1421,800,2221.00
04/02/2004,09:27,1061.50,1062.75,1061.50,1062.50,3706,933,4639.00
04/02/2004,09:28,1062.25,1062.75,1062.25,1062.25,1120,462,1582.00
04/02/2004,09:29,1062.25,1062.75,1062.00,1062.75,1268,805,2073.00
04/02/2004,09:30,1062.75,1062.75,1061.75,1062.25,1102,1812,2914.00
04/02/2004,09:31,1062.00,1062.25,1061.50,1062.00,1056,1308,2364.00
04/02/2004,09:32,1062.00,1062.25,1061.50,1061.75,788,1053,1841.00
04/02/2004,09:33,1061.75,1062.25,1061.75,1062.00,889,464,1353.00
04/02/2004,09:34,1061.75,1062.00,1061.50,1061.75,1100,816,1916.00
04/02/2004,09:35,1061.75,1062.00,1061.50,1062.00,1046,539,1585.00
04/02/2004,09:36,1061.75,1062.00,1061.50,1061.75,240,893,1133.00
04/02/2004,09:37,1061.50,1062.25,1061.50,1062.25,2220,1062,3282.00
04/02/2004,09:38,1062.25,1063.25,1062.00,1063.00,3568,1472,5040.00
04/02/2004,09:39,1063.25,1063.50,1062.75,1063.25,1573,619,2192.00
04/02/2004,09:40,1063.25,1063.50,1063.00,1063.00,207,488,695.00
04/02/2004,09:41,1063.00,1064.25,1063.00,1063.75,4923,1391,6314.00
04/02/2004,09:42,1063.75,1064.00,1063.50,1063.50,112,1347,1459.00
04/02/2004,09:43,1063.50,1063.75,1063.00,1063.25,566,1158,1724.00
04/02/2004,09:44,1063.25,1063.75,1063.00,1063.50,636,483,1119.00
04/02/2004,09:45,1063.50,1063.75,1063.50,1063.75,225,133,358.00
04/02/2004,09:46,1063.75,1064.25,1063.50,1064.25,1912,844,2756.00
04/02/2004,09:47,1064.25,1064.25,1063.75,1064.00,1812,762,2574.00
04/02/2004,09:48,1063.75,1064.00,1063.00,1063.00,870,1588,2458.00
04/02/2004,09:49,1063.00,1063.75,1063.00,1063.50,801,635,1436.00
04/02/2004,09:50,1063.50,1064.50,1063.25,1064.50,2206,163,2369.00
04/02/2004,09:51,1064.50,1064.50,1063.75,1064.25,1557,929,2486.00
04/02/2004,09:52,1064.25,1064.75,1064.25,1064.50,1099,530,1629.00
04/02/2004,09:53,1064.50,1064.50,1064.00,1064.00,375,631,1006.00
04/02/2004,09:54,1064.00,1064.25,1063.75,1063.75,463,505,968.00
04/02/2004,09:55,1063.75,1064.50,1063.75,1064.25,785,687,1472.00
04/02/2004,09:56,1064.00,1064.25,1064.00,1064.00,211,48,259.00
04/02/2004,09:57,1064.00,1064.25,1063.75,1063.75,163,1179,1342.00
04/02/2004,09:58,1064.00,1064.50,1063.75,1064.25,1425,87,1512.00
04/02/2004,09:59,1064.25,1064.75,1064.00,1064.00,2226,611,2837.00
04/02/2004,10:00,1064.25,1064.25,1063.50,1063.75,476,1884,2360.00
04/02/2004,10:01,1064.00,1064.25,1063.25,1063.50,549,1290,1839.00
04/02/2004,10:02,1063.50,1063.75,1063.25,1063.75,356,124,480.00
04/02/2004,10:03,1063.75,1064.50,1063.50,1064.50,1839,438,2277.00
04/02/2004,10:04,1064.50,1064.50,1064.00,1064.25,913,1423,2336.00
04/02/2004,10:05,1064.50,1064.50,1064.25,1064.25,437,204,641.00
04/02/2004,10:06,1064.25,1064.50,1064.25,1064.50,115,631,746.00
04/02/2004,10:07,1064.25,1064.50,1064.00,1064.50,153,597,750.00
04/02/2004,10:08,1064.25,1064.50,1063.75,1063.75,62,800,862.00
04/02/2004,10:09,1063.75,1064.25,1063.50,1063.50,629,602,1231.00
04/02/2004,10:10,1063.75,1063.75,1062.25,1062.50,590,3674,4264.00
04/02/2004,10:11,1062.50,1063.25,1062.50,1063.25,1042,473,1515.00
04/02/2004,10:12,1063.25,1063.25,1062.75,1063.00,417,284,701.00
04/02/2004,10:13,1063.00,1063.75,1063.00,1063.75,861,226,1087.00
04/02/2004,10:14,1063.75,1063.75,1063.25,1063.50,127,335,462.00
04/02/2004,10:15,1063.50,1063.75,1063.25,1063.25,341,106,447.00
04/02/2004,10:16,1063.25,1063.50,1063.25,1063.50,39,43,82.00
04/02/2004,10:17,1063.50,1063.75,1063.25,1063.75,442,111,553.00
04/02/2004,10:18,1063.75,1064.00,1063.75,1063.75,800,147,947.00
04/02/2004,10:19,1064.00,1064.00,1063.75,1063.75,104,54,158.00
04/02/2004,10:20,1063.75,1063.75,1063.00,1063.00,65,1263,1328.00
04/02/2004,10:21,1063.00,1063.25,1062.50,1062.75,114,1482,1596.00
04/02/2004,10:22,1062.75,1063.25,1062.50,1063.25,1647,132,1779.00
04/02/2004,10:23,1063.25,1064.50,1063.00,1064.25,1921,69,1990.00
04/02/2004,10:24,1064.25,1064.25,1064.00,1064.00,364,384,748.00
04/02/2004,10:25,1064.00,1064.25,1063.75,1063.75,157,491,648.00
04/02/2004,10:26,1063.75,1064.00,1063.50,1063.50,10,341,351.00
04/02/2004,10:27,1063.50,1063.75,1063.00,1063.25,94,398,492.00
04/02/2004,10:28,1063.25,1063.50,1062.75,1063.00,270,605,875.00
04/02/2004,10:29,1063.00,1063.25,1062.75,1063.25,774,8,782.00
04/02/2004,10:30,1063.25,1063.75,1063.25,1063.75,447,44,491.00
04/02/2004,10:31,1063.50,1064.00,1063.50,1064.00,608,493,1101.00
04/02/2004,10:32,1064.00,1064.50,1063.75,1063.75,981,1194,2175.00
04/02/2004,10:33,1063.75,1064.25,1063.50,1063.75,625,312,937.00
04/02/2004,10:34,1063.75,1064.00,1063.75,1064.00,313,71,384.00
04/02/2004,10:35,1063.75,1064.00,1063.50,1063.50,9,376,385.00
04/02/2004,10:36,1063.75,1064.00,1063.50,1064.00,694,28,722.00
04/02/2004,10:37,1064.00,1064.50,1063.75,1064.25,381,206,587.00
04/02/2004,10:38,1064.25,1064.75,1064.25,1064.50,849,180,1029.00
04/02/2004,10:39,1064.75,1065.25,1064.50,1065.00,2998,512,3510.00
04/02/2004,10:40,1065.25,1065.75,1065.00,1065.50,1915,510,2425.00
04/02/2004,10:41,1065.50,1065.75,1065.00,1065.25,693,1040,1733.00
04/02/2004,10:42,1065.00,1065.25,1065.00,1065.00,728,275,1003.00
04/02/2004,10:43,1065.25,1065.50,1065.00,1065.25,308,197,505.00
04/02/2004,10:44,1065.25,1065.50,1065.00,1065.25,718,65,783.00
04/02/2004,10:45,1065.00,1065.25,1064.00,1064.00,102,2266,2368.00
04/02/2004,10:46,1064.00,1064.75,1064.00,1064.75,418,215,633.00
04/02/2004,10:47,1064.50,1064.75,1064.00,1064.25,266,477,743.00
04/02/2004,10:48,1064.25,1064.25,1063.50,1064.00,599,1034,1633.00
04/02/2004,10:49,1064.00,1064.50,1063.75,1064.50,865,15,880.00
04/02/2004,10:50,1064.50,1064.75,1063.75,1064.00,176,651,827.00
04/02/2004,10:51,1064.00,1064.50,1064.00,1064.25,295,5,300.00
04/02/2004,10:52,1064.50,1064.50,1064.00,1064.00,169,179,348.00
04/02/2004,10:53,1064.00,1064.50,1064.00,1064.25,377,16,393.00
04/02/2004,10:54,1064.25,1064.50,1064.25,1064.50,90,39,129.00
04/02/2004,10:55,1064.50,1064.75,1064.25,1064.50,81,14,95.00
04/02/2004,10:56,1064.50,1065.00,1064.25,1064.75,707,78,785.00
04/02/2004,10:57,1064.75,1065.50,1064.50,1065.50,1646,217,1863.00
04/02/2004,10:58,1065.25,1065.25,1065.00,1065.00,300,130,430.00
04/02/2004,10:59,1065.25,1065.25,1064.50,1064.50,35,524,559.00
04/02/2004,11:00,1064.50,1065.00,1064.50,1064.50,161,303,464.00
04/02/2004,11:01,1064.75,1064.75,1064.25,1064.25,68,674,742.00
04/02/2004,11:02,1064.25,1064.50,1063.50,1063.50,299,2489,2788.00
04/02/2004,11:03,1063.50,1063.75,1062.75,1063.50,1072,1407,2479.00
04/02/2004,11:04,1063.75,1063.75,1063.25,1063.75,389,454,843.00
04/02/2004,11:05,1063.75,1063.75,1063.25,1063.75,158,497,655.00
04/02/2004,11:06,1063.75,1064.00,1063.50,1063.75,173,176,349.00
04/02/2004,11:07,1063.75,1064.25,1063.75,1064.25,805,25,830.00
04/02/2004,11:08,1064.25,1064.75,1064.00,1064.75,1315,40,1355.00
04/02/2004,11:09,1064.75,1064.75,1064.00,1064.25,127,513,640.00
04/02/2004,11:10,1064.00,1064.25,1063.75,1064.00,45,170,215.00
04/02/2004,11:11,1064.25,1064.75,1064.25,1064.50,411,100,511.00
04/02/2004,11:12,1064.50,1064.75,1064.25,1064.75,260,237,497.00
04/02/2004,11:13,1064.75,1064.75,1064.50,1064.50,358,262,620.00
04/02/2004,11:14,1064.50,1065.25,1064.50,1065.00,903,101,1004.00
04/02/2004,11:15,1065.00,1065.25,1064.75,1065.00,774,314,1088.00
04/02/2004,11:16,1065.00,1065.25,1064.75,1065.00,53,484,537.00
04/02/2004,11:17,1065.00,1065.00,1064.75,1064.75,501,97,598.00
04/02/2004,11:18,1064.75,1065.00,1064.75,1064.75,60,579,639.00
04/02/2004,11:19,1065.00,1065.00,1064.75,1064.75,189,17,206.00
04/02/2004,11:20,1065.00,1065.00,1064.50,1065.00,196,242,438.00
04/02/2004,11:21,1065.00,1065.25,1064.75,1065.00,551,37,588.00
04/02/2004,11:22,1065.00,1065.00,1064.75,1065.00,479,80,559.00
04/02/2004,11:23,1065.00,1065.00,1064.75,1064.75,53,149,202.00
04/02/2004,11:24,1064.75,1065.00,1064.75,1065.00,58,384,442.00
04/02/2004,11:25,1064.75,1065.00,1064.50,1064.50,242,412,654.00
04/02/2004,11:26,1064.50,1065.00,1064.50,1065.00,228,98,326.00
04/02/2004,11:27,1065.00,1065.00,1064.75,1064.75,7,22,29.00
04/02/2004,11:28,1065.00,1065.00,1064.75,1065.00,228,48,276.00
04/02/2004,11:29,1065.00,1065.25,1064.75,1065.25,534,43,577.00
04/02/2004,11:30,1065.00,1065.50,1064.75,1065.00,1094,540,1634.00
04/02/2004,11:31,1065.00,1066.00,1065.00,1065.75,1931,116,2047.00
04/02/2004,11:32,1065.75,1066.75,1065.50,1066.50,3167,2099,5266.00
04/02/2004,11:33,1066.50,1066.75,1065.75,1066.25,676,909,1585.00
04/02/2004,11:34,1066.25,1066.50,1066.00,1066.25,714,182,896.00
04/02/2004,11:35,1066.25,1066.75,1066.25,1066.50,2083,211,2294.00
04/02/2004,11:36,1066.75,1067.50,1066.50,1067.00,5646,1407,7053.00
04/02/2004,11:37,1067.25,1067.25,1066.75,1066.75,170,466,636.00
04/02/2004,11:38,1066.75,1067.00,1066.25,1066.25,53,483,536.00
04/02/2004,11:39,1066.50,1066.75,1066.25,1066.50,320,117,437.00
04/02/2004,11:40,1066.50,1066.75,1066.50,1066.50,174,79,253.00
04/02/2004,11:41,1066.50,1067.00,1066.50,1066.50,210,237,447.00
04/02/2004,11:42,1066.50,1066.75,1066.25,1066.50,106,208,314.00
04/02/2004,11:43,1066.50,1066.75,1066.25,1066.50,290,349,639.00
04/02/2004,11:44,1066.75,1066.75,1066.25,1066.25,11,174,185.00
04/02/2004,11:45,1066.50,1066.50,1066.00,1066.00,53,619,672.00
04/02/2004,11:46,1066.00,1066.25,1065.75,1066.25,277,227,504.00
04/02/2004,11:47,1066.25,1067.25,1066.25,1067.00,2542,298,2840.00
04/02/2004,11:48,1066.75,1067.00,1066.75,1067.00,300,161,461.00
04/02/2004,11:49,1067.00,1067.25,1065.50,1065.50,447,2598,3045.00
04/02/2004,11:50,1065.50,1066.00,1065.25,1065.50,776,785,1561.00
04/02/2004,11:51,1065.25,1065.75,1065.00,1065.25,199,406,605.00
04/02/2004,11:52,1065.00,1066.50,1065.00,1066.25,2257,487,2744.00
04/02/2004,11:53,1066.25,1066.50,1066.25,1066.25,109,120,229.00
04/02/2004,11:54,1066.25,1066.50,1066.25,1066.25,47,106,153.00
04/02/2004,11:55,1066.25,1067.00,1066.25,1066.75,997,225,1222.00
04/02/2004,11:56,1066.75,1067.00,1066.50,1067.00,125,46,171.00
04/02/2004,11:57,1066.75,1067.25,1066.75,1067.25,1764,303,2067.00
04/02/2004,11:58,1067.25,1067.50,1067.25,1067.25,720,461,1181.00
04/02/2004,11:59,1067.25,1067.50,1066.75,1067.00,210,481,691.00
04/02/2004,12:00,1067.00,1067.25,1066.75,1066.75,71,569,640.00
04/02/2004,12:01,1066.75,1067.00,1066.75,1067.00,321,353,674.00
04/02/2004,12:02,1067.00,1067.25,1066.50,1066.75,33,270,303.00
04/02/2004,12:03,1066.50,1067.00,1066.50,1066.75,228,55,283.00
04/02/2004,12:04,1066.50,1066.75,1066.00,1066.25,38,957,995.00
04/02/2004,12:05,1066.25,1066.25,1066.00,1066.25,103,114,217.00
04/02/2004,12:06,1066.00,1066.25,1066.00,1066.00,117,427,544.00
04/02/2004,12:07,1066.00,1066.25,1065.75,1066.25,527,84,611.00
04/02/2004,12:08,1066.00,1066.25,1065.75,1066.00,142,160,302.00
04/02/2004,12:09,1066.00,1066.00,1065.75,1065.75,110,64,174.00
04/02/2004,12:10,1066.00,1066.00,1065.75,1066.00,36,9,45.00
04/02/2004,12:11,1065.75,1066.00,1065.50,1065.50,59,575,634.00
04/02/2004,12:12,1065.50,1065.50,1065.00,1065.00,128,1485,1613.00
04/02/2004,12:13,1065.25,1065.25,1065.00,1065.25,55,206,261.00
04/02/2004,12:14,1065.25,1065.50,1065.00,1065.50,294,151,445.00
04/02/2004,12:15,1065.50,1066.00,1065.25,1065.75,681,138,819.00
04/02/2004,12:16,1065.75,1066.00,1065.50,1065.75,106,259,365.00
04/02/2004,12:17,1065.75,1066.00,1065.50,1065.75,250,80,330.00
04/02/2004,12:18,1065.50,1066.00,1065.50,1066.00,97,40,137.00
04/02/2004,12:19,1066.00,1066.00,1065.75,1065.75,16,9,25.00
04/02/2004,12:20,1065.75,1066.50,1065.75,1066.25,533,136,669.00
04/02/2004,12:21,1066.00,1066.25,1065.75,1066.00,273,129,402.00
04/02/2004,12:22,1065.75,1066.00,1065.25,1065.25,104,568,672.00
04/02/2004,12:23,1065.25,1065.50,1065.25,1065.25,106,279,385.00
04/02/2004,12:24,1065.25,1066.00,1065.00,1065.75,389,122,511.00
04/02/2004,12:25,1065.75,1066.00,1065.75,1065.75,13,133,146.00
04/02/2004,12:26,1065.75,1066.00,1065.50,1065.50,18,300,318.00
04/02/2004,12:27,1065.50,1065.75,1065.25,1065.25,161,191,352.00
04/02/2004,12:28,1065.25,1065.50,1065.00,1065.50,345,184,529.00
04/02/2004,12:29,1065.50,1065.50,1064.50,1064.75,370,1382,1752.00
04/02/2004,12:30,1064.50,1065.00,1064.50,1065.00,450,127,577.00
04/02/2004,12:31,1065.00,1065.00,1064.75,1064.75,130,324,454.00
04/02/2004,12:32,1064.75,1064.75,1063.75,1064.00,565,2022,2587.00
04/02/2004,12:33,1064.00,1064.00,1063.50,1063.75,194,948,1142.00
04/02/2004,12:34,1063.75,1064.50,1063.75,1064.25,728,96,824.00
04/02/2004,12:35,1064.00,1064.50,1064.00,1064.50,249,86,335.00
04/02/2004,12:36,1064.50,1064.75,1064.50,1064.50,178,158,336.00
04/02/2004,12:37,1064.25,1064.50,1064.00,1064.00,236,293,529.00
04/02/2004,12:38,1064.00,1065.25,1064.00,1065.25,994,81,1075.00
04/02/2004,12:39,1065.25,1065.25,1064.25,1064.50,237,503,740.00
04/02/2004,12:40,1064.25,1064.50,1064.00,1064.00,293,674,967.00
04/02/2004,12:41,1064.00,1065.00,1064.00,1064.75,781,644,1425.00
04/02/2004,12:42,1064.75,1065.00,1064.50,1065.00,238,117,355.00
04/02/2004,12:43,1065.00,1065.00,1064.25,1064.50,125,453,578.00
04/02/2004,12:44,1064.25,1064.75,1064.00,1064.75,806,623,1429.00
04/02/2004,12:45,1064.75,1065.00,1064.50,1064.75,126,196,322.00
04/02/2004,12:46,1064.75,1064.75,1064.50,1064.75,26,176,202.00
04/02/2004,12:47,1064.75,1065.25,1064.50,1064.50,356,614,970.00
04/02/2004,12:48,1064.75,1064.75,1063.75,1063.75,237,1445,1682.00
04/02/2004,12:49,1063.75,1064.25,1063.75,1064.00,194,208,402.00
04/02/2004,12:50,1064.00,1064.25,1064.00,1064.25,179,11,190.00
04/02/2004,12:51,1064.25,1064.25,1063.75,1063.75,19,328,347.00
04/02/2004,12:52,1064.00,1064.25,1064.00,1064.00,67,105,172.00
04/02/2004,12:53,1064.25,1064.25,1063.75,1064.00,17,273,290.00
04/02/2004,12:54,1064.00,1064.25,1064.00,1064.00,33,307,340.00
04/02/2004,12:55,1064.25,1064.50,1064.00,1064.25,621,307,928.00
04/02/2004,12:56,1064.25,1064.50,1064.25,1064.50,291,79,370.00
04/02/2004,12:57,1064.50,1064.75,1064.25,1064.75,216,10,226.00
04/02/2004,12:58,1064.75,1065.25,1064.50,1065.25,859,56,915.00
04/02/2004,12:59,1065.00,1065.25,1064.75,1065.00,254,190,444.00
04/02/2004,13:00,1065.25,1066.00,1065.00,1065.50,2088,274,2362.00
04/02/2004,13:01,1065.75,1066.25,1065.50,1066.25,1091,163,1254.00
04/02/2004,13:02,1066.00,1066.50,1065.75,1066.25,1077,879,1956.00
04/02/2004,13:03,1066.25,1066.25,1065.75,1066.25,669,547,1216.00
04/02/2004,13:04,1066.00,1066.25,1065.75,1066.00,131,437,568.00
04/02/2004,13:05,1065.75,1066.00,1065.50,1065.50,77,394,471.00
04/02/2004,13:06,1065.75,1065.75,1065.00,1065.00,87,721,808.00
04/02/2004,13:07,1065.00,1065.00,1064.75,1064.75,169,1421,1590.00
04/02/2004,13:08,1064.75,1064.75,1064.00,1064.50,361,1535,1896.00
04/02/2004,13:09,1064.25,1064.75,1064.25,1064.50,447,283,730.00
04/02/2004,13:10,1064.50,1064.50,1063.75,1064.25,764,2088,2852.00
04/02/2004,13:11,1064.25,1064.25,1063.50,1063.75,78,499,577.00
04/02/2004,13:12,1063.75,1064.50,1063.25,1064.00,1186,1465,2651.00
04/02/2004,13:13,1064.25,1064.25,1063.50,1063.75,63,538,601.00
04/02/2004,13:14,1063.75,1064.00,1063.50,1063.50,323,598,921.00
04/02/2004,13:15,1063.75,1063.75,1063.25,1063.75,686,237,923.00
04/02/2004,13:16,1063.75,1064.00,1063.75,1063.75,317,266,583.00
04/02/2004,13:17,1063.75,1063.75,1063.50,1063.75,44,39,83.00
04/02/2004,13:18,1063.75,1063.75,1063.25,1063.25,162,454,616.00
04/02/2004,13:19,1063.50,1064.25,1063.25,1064.00,1097,308,1405.00
04/02/2004,13:20,1064.00,1064.25,1063.25,1063.50,302,855,1157.00
04/02/2004,13:21,1063.50,1063.75,1063.00,1063.75,1055,1293,2348.00
04/02/2004,13:22,1063.50,1063.75,1063.50,1063.50,500,33,533.00
04/02/2004,13:23,1063.75,1063.75,1062.50,1062.75,913,3463,4376.00
04/02/2004,13:24,1062.75,1063.25,1062.50,1062.75,1333,966,2299.00
04/02/2004,13:25,1063.00,1063.25,1062.75,1062.75,537,344,881.00
04/02/2004,13:26,1063.00,1063.25,1062.75,1062.75,80,233,313.00
04/02/2004,13:27,1063.00,1063.00,1062.00,1062.00,222,2075,2297.00
04/02/2004,13:28,1062.00,1063.00,1062.00,1062.50,1489,762,2251.00
04/02/2004,13:29,1062.75,1062.75,1062.25,1062.25,210,477,687.00
04/02/2004,13:30,1062.50,1062.50,1062.00,1062.25,249,607,856.00
04/02/2004,13:31,1062.25,1062.25,1062.00,1062.00,110,176,286.00
04/02/2004,13:32,1062.00,1062.25,1062.00,1062.25,423,411,834.00
04/02/2004,13:33,1062.25,1062.75,1062.25,1062.75,639,82,721.00
04/02/2004,13:34,1062.75,1062.75,1062.50,1062.75,451,5,456.00
04/02/2004,13:35,1062.75,1063.50,1062.50,1063.50,3307,924,4231.00
04/02/2004,13:36,1063.25,1064.00,1062.50,1062.50,2311,3368,5679.00
04/02/2004,13:37,1062.75,1062.75,1062.00,1062.00,276,1688,1964.00
04/02/2004,13:38,1062.00,1062.25,1061.00,1061.00,1889,4148,6037.00
04/02/2004,13:39,1061.00,1061.50,1060.50,1061.25,1728,2231,3959.00
04/02/2004,13:40,1061.25,1061.50,1061.00,1061.50,374,644,1018.00
04/02/2004,13:41,1061.50,1061.50,1061.00,1061.25,420,224,644.00
04/02/2004,13:42,1061.25,1061.50,1060.75,1061.00,372,652,1024.00
04/02/2004,13:43,1061.00,1061.50,1060.75,1061.50,542,728,1270.00
04/02/2004,13:44,1061.50,1061.75,1061.00,1061.50,655,1217,1872.00
04/02/2004,13:45,1061.50,1061.50,1060.75,1061.25,59,434,493.00
04/02/2004,13:46,1061.25,1061.25,1060.75,1061.00,358,315,673.00
04/02/2004,13:47,1061.25,1061.50,1061.00,1061.25,424,126,550.00
04/02/2004,13:48,1061.50,1061.50,1061.00,1061.25,232,386,618.00
04/02/2004,13:49,1061.00,1061.75,1061.00,1061.75,648,62,710.00
04/02/2004,13:50,1061.50,1062.00,1061.50,1061.75,1064,401,1465.00
04/02/2004,13:51,1061.75,1062.00,1061.50,1061.75,850,34,884.00
04/02/2004,13:52,1062.00,1062.00,1061.25,1061.25,400,892,1292.00
04/02/2004,13:53,1061.25,1061.50,1060.75,1060.75,107,717,824.00
04/02/2004,13:54,1061.00,1061.75,1060.75,1061.50,947,80,1027.00
04/02/2004,13:55,1061.50,1061.75,1061.00,1061.25,154,618,772.00
04/02/2004,13:56,1061.25,1061.50,1061.00,1061.25,227,500,727.00
04/02/2004,13:57,1061.25,1061.50,1061.00,1061.00,70,119,189.00
04/02/2004,13:58,1061.00,1062.25,1061.00,1062.25,3480,159,3639.00
04/02/2004,13:59,1062.00,1063.00,1061.50,1061.75,2183,2511,4694.00
04/02/2004,14:00,1061.75,1062.25,1061.75,1062.00,339,280,619.00
04/02/2004,14:01,1062.00,1062.00,1061.50,1061.75,288,327,615.00
04/02/2004,14:02,1061.75,1062.25,1061.75,1062.00,483,132,615.00
04/02/2004,14:03,1062.00,1062.00,1061.75,1062.00,332,29,361.00
04/02/2004,14:04,1062.00,1062.50,1062.00,1062.50,484,20,504.00
04/02/2004,14:05,1062.50,1062.50,1061.50,1062.00,579,943,1522.00
04/02/2004,14:06,1062.00,1062.25,1061.50,1061.50,540,208,748.00
04/02/2004,14:07,1061.50,1061.75,1061.50,1061.50,107,409,516.00
04/02/2004,14:08,1061.50,1061.75,1061.50,1061.75,193,38,231.00
04/02/2004,14:09,1061.75,1061.75,1061.00,1061.50,1896,1765,3661.00
04/02/2004,14:10,1061.50,1062.50,1061.50,1062.25,2387,692,3079.00
04/02/2004,14:11,1062.00,1062.75,1062.00,1062.75,1095,286,1381.00
04/02/2004,14:12,1063.00,1063.00,1062.50,1062.75,1004,363,1367.00
04/02/2004,14:13,1062.75,1063.50,1062.75,1063.25,1622,923,2545.00
04/02/2004,14:14,1063.25,1063.50,1062.75,1063.00,878,923,1801.00
04/02/2004,14:15,1063.00,1063.50,1063.00,1063.25,1371,765,2136.00
04/02/2004,14:16,1063.00,1063.25,1062.75,1062.75,296,385,681.00
04/02/2004,14:17,1063.00,1063.00,1062.50,1062.75,209,455,664.00
04/02/2004,14:18,1063.00,1063.25,1062.75,1063.00,172,195,367.00
04/02/2004,14:19,1063.00,1063.25,1062.75,1063.00,192,56,248.00
04/02/2004,14:20,1063.25,1063.75,1062.75,1063.50,1820,236,2056.00
04/02/2004,14:21,1063.75,1064.00,1063.50,1063.50,1063,1080,2143.00
04/02/2004,14:22,1063.50,1063.75,1063.25,1063.50,116,230,346.00
04/02/2004,14:23,1063.50,1063.75,1063.25,1063.50,1084,100,1184.00
04/02/2004,14:24,1063.50,1063.75,1063.25,1063.50,333,245,578.00
04/02/2004,14:25,1063.50,1063.50,1063.25,1063.50,522,641,1163.00
04/02/2004,14:26,1063.75,1063.75,1063.25,1063.50,252,305,557.00
04/02/2004,14:27,1063.25,1063.75,1063.25,1063.50,272,295,567.00
04/02/2004,14:28,1063.50,1063.75,1063.50,1063.75,100,363,463.00
04/02/2004,14:29,1063.50,1064.00,1063.50,1063.75,610,157,767.00
04/02/2004,14:30,1063.75,1064.50,1063.75,1064.50,2205,95,2300.00
04/02/2004,14:31,1064.50,1064.75,1064.25,1064.50,1508,515,2023.00
04/02/2004,14:32,1064.50,1065.00,1064.50,1064.50,992,1310,2302.00
04/02/2004,14:33,1064.50,1064.75,1064.50,1064.50,63,133,196.00
04/02/2004,14:34,1064.50,1064.75,1064.50,1064.75,147,81,228.00
04/02/2004,14:35,1064.75,1064.75,1064.50,1064.50,15,303,318.00
04/02/2004,14:36,1064.50,1064.50,1064.00,1064.00,23,845,868.00
04/02/2004,14:37,1064.00,1064.25,1064.00,1064.00,26,167,193.00
04/02/2004,14:38,1064.00,1064.25,1063.50,1063.75,260,1435,1695.00
04/02/2004,14:39,1063.75,1064.00,1063.75,1064.00,40,310,350.00
04/02/2004,14:40,1064.00,1064.00,1063.50,1063.50,4,585,589.00
04/02/2004,14:41,1063.50,1064.00,1063.25,1063.75,1567,1312,2879.00
04/02/2004,14:42,1063.75,1064.00,1063.75,1064.00,191,83,274.00
04/02/2004,14:43,1064.00,1064.00,1063.25,1063.75,229,1865,2094.00
04/02/2004,14:44,1063.75,1064.00,1063.50,1064.00,464,232,696.00
04/02/2004,14:45,1063.75,1064.50,1063.75,1064.25,1187,578,1765.00
04/02/2004,14:46,1064.00,1064.25,1063.75,1064.00,211,951,1162.00
04/02/2004,14:47,1064.25,1064.75,1064.00,1064.50,1444,210,1654.00
04/02/2004,14:48,1064.50,1064.50,1064.25,1064.25,133,152,285.00
04/02/2004,14:49,1064.50,1064.75,1064.25,1064.50,331,104,435.00
04/02/2004,14:50,1064.75,1064.75,1064.50,1064.50,363,902,1265.00
04/02/2004,14:51,1064.50,1065.00,1064.50,1064.75,1630,1246,2876.00
04/02/2004,14:52,1064.75,1065.25,1064.75,1065.25,947,853,1800.00
04/02/2004,14:53,1065.25,1065.50,1065.00,1065.25,1820,1078,2898.00
04/02/2004,14:54,1065.00,1065.25,1065.00,1065.25,209,146,355.00
04/02/2004,14:55,1065.00,1065.50,1065.00,1065.25,1590,854,2444.00
04/02/2004,14:56,1065.25,1065.75,1065.25,1065.50,1572,343,1915.00
04/02/2004,14:57,1065.75,1065.75,1065.25,1065.25,617,722,1339.00
04/02/2004,14:58,1065.25,1065.75,1065.25,1065.50,722,316,1038.00
04/02/2004,14:59,1065.50,1065.75,1065.00,1065.00,873,1825,2698.00
04/02/2004,15:00,1065.25,1065.75,1065.00,1065.50,2983,1696,4679.00
04/02/2004,15:01,1065.50,1066.25,1065.50,1066.00,2206,1323,3529.00
04/02/2004,15:02,1066.00,1066.25,1065.75,1065.75,1427,1752,3179.00
04/02/2004,15:03,1065.75,1065.75,1065.00,1065.25,540,2490,3030.00
04/02/2004,15:04,1065.25,1066.25,1065.25,1066.25,2948,191,3139.00
04/02/2004,15:05,1066.25,1066.25,1065.75,1066.25,802,750,1552.00
04/02/2004,15:06,1066.00,1066.50,1065.75,1065.75,1237,1570,2807.00
04/02/2004,15:07,1065.75,1066.50,1065.75,1066.25,1436,808,2244.00
04/02/2004,15:08,1066.25,1066.50,1066.00,1066.25,273,1141,1414.00
04/02/2004,15:09,1066.25,1066.50,1066.25,1066.25,1377,221,1598.00
04/02/2004,15:10,1066.25,1066.75,1066.25,1066.25,1782,1050,2832.00
04/02/2004,15:11,1066.25,1066.75,1066.00,1066.75,1145,1646,2791.00
04/02/2004,15:12,1066.50,1067.00,1066.50,1066.75,1728,1794,3522.00
04/02/2004,15:13,1067.00,1067.25,1066.75,1067.25,1368,872,2240.00
04/02/2004,15:14,1067.00,1067.50,1067.00,1067.50,1936,1030,2966.00
04/02/2004,15:15,1067.50,1067.75,1067.00,1067.50,2806,2681,5487.00
04/02/2004,15:16,1067.50,1067.75,1067.25,1067.75,8,38,46.00
04/04/2004,17:31,1066.75,1067.00,1066.50,1067.00,70,208,278.00
04/04/2004,17:32,1067.00,1067.25,1066.75,1067.25,39,3,42.00
04/04/2004,17:33,1067.25,1067.50,1067.25,1067.25,6,29,35.00
04/04/2004,17:34,1067.00,1067.25,1067.00,1067.25,3,2,5.00
04/04/2004,17:35,1067.25,1067.25,1067.25,1067.25,5,0,5.00
04/04/2004,17:36,1067.00,1067.00,1066.75,1066.75,0,155,155.00
04/04/2004,17:37,1066.50,1066.75,1066.50,1066.75,21,14,35.00
04/04/2004,17:38,1066.75,1066.75,1066.75,1066.75,53,0,53.00
04/04/2004,17:39,1066.75,1066.75,1066.75,1066.75,1,0,1.00
04/04/2004,17:40,1066.50,1066.75,1066.50,1066.75,96,2,98.00
04/04/2004,17:41,1067.00,1067.00,1067.00,1067.00,26,0,26.00
04/04/2004,17:42,1067.00,1067.00,1066.75,1067.00,5,1,6.00
04/04/2004,17:43,1067.00,1067.00,1066.75,1066.75,6,14,20.00
04/04/2004,17:44,1067.00,1067.00,1066.75,1066.75,2,15,17.00
04/04/2004,17:45,1066.75,1067.00,1066.75,1067.00,15,1,16.00
04/04/2004,17:46,1067.00,1067.00,1066.75,1066.75,8,105,113.00
04/04/2004,17:47,1066.75,1066.75,1066.75,1066.75,0,5,5.00
04/04/2004,17:48,1066.75,1066.75,1066.75,1066.75,0,53,53.00
04/04/2004,17:49,1066.75,1066.75,1066.75,1066.75,0,7,7.00
04/04/2004,17:50,1066.75,1066.75,1066.75,1066.75,0,98,98.00
04/04/2004,17:51,1066.75,1066.75,1066.75,1066.75,0,6,6.00
04/04/2004,17:52,1066.75,1066.75,1066.75,1066.75,0,2,2.00
04/04/2004,17:53,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,17:54,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,17:56,1067.00,1067.00,1067.00,1067.00,7,0,7.00
04/04/2004,17:57,1067.00,1067.00,1067.00,1067.00,25,0,25.00
04/04/2004,18:00,1067.00,1067.00,1066.75,1066.75,2,3,5.00
04/04/2004,18:01,1067.00,1067.00,1067.00,1067.00,32,0,32.00
04/04/2004,18:02,1067.00,1067.00,1066.75,1067.00,20,1,21.00
04/04/2004,18:04,1067.00,1067.00,1066.75,1066.75,10,5,15.00
04/04/2004,18:05,1066.75,1067.00,1066.75,1066.75,15,11,26.00
04/04/2004,18:06,1067.00,1067.00,1066.75,1067.00,11,2,13.00
04/04/2004,18:09,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/04/2004,18:14,1067.00,1067.25,1067.00,1067.00,2,12,14.00
04/04/2004,18:17,1067.00,1067.00,1067.00,1067.00,0,3,3.00
04/04/2004,18:20,1067.00,1067.00,1067.00,1067.00,0,1,1.00
04/04/2004,18:23,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/04/2004,18:24,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/04/2004,18:29,1067.00,1067.00,1067.00,1067.00,3,0,3.00
04/04/2004,18:34,1066.75,1066.75,1066.75,1066.75,0,5,5.00
04/04/2004,18:35,1066.75,1066.75,1066.75,1066.75,0,2,2.00
04/04/2004,18:39,1067.00,1067.00,1066.75,1066.75,1,21,22.00
04/04/2004,18:40,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/04/2004,18:41,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/04/2004,18:42,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,18:43,1066.75,1066.75,1066.50,1066.50,0,8,8.00
04/04/2004,18:45,1066.50,1066.50,1066.50,1066.50,0,4,4.00
04/04/2004,18:46,1066.50,1066.50,1066.50,1066.50,0,52,52.00
04/04/2004,18:47,1066.50,1066.50,1066.00,1066.00,15,85,100.00
04/04/2004,18:48,1066.25,1066.25,1066.25,1066.25,2,0,2.00
04/04/2004,18:51,1066.00,1066.00,1066.00,1066.00,0,2,2.00
04/04/2004,18:54,1066.00,1066.00,1066.00,1066.00,0,5,5.00
04/04/2004,18:56,1066.25,1066.25,1066.25,1066.25,5,0,5.00
04/04/2004,18:58,1066.00,1066.00,1066.00,1066.00,0,1,1.00
04/04/2004,19:02,1066.00,1066.25,1066.00,1066.25,1,1,2.00
04/04/2004,19:05,1066.25,1066.25,1066.25,1066.25,37,0,37.00
04/04/2004,19:06,1066.25,1066.25,1066.00,1066.00,1,8,9.00
04/04/2004,19:07,1066.25,1066.25,1066.25,1066.25,1,0,1.00
04/04/2004,19:08,1066.25,1066.25,1066.25,1066.25,2,0,2.00
04/04/2004,19:09,1066.25,1066.25,1066.25,1066.25,15,0,15.00
04/04/2004,19:12,1066.25,1066.25,1066.25,1066.25,10,0,10.00
04/04/2004,19:13,1066.25,1066.25,1066.25,1066.25,7,0,7.00
04/04/2004,19:14,1066.25,1066.25,1066.25,1066.25,6,0,6.00
04/04/2004,19:15,1066.25,1066.25,1066.25,1066.25,11,0,11.00
04/04/2004,19:16,1066.25,1066.25,1066.25,1066.25,7,0,7.00
04/04/2004,19:19,1066.00,1066.00,1066.00,1066.00,0,42,42.00
04/04/2004,19:20,1065.75,1065.75,1065.75,1065.75,0,3,3.00
04/04/2004,19:21,1065.75,1065.75,1065.75,1065.75,0,2,2.00
04/04/2004,19:22,1065.75,1066.00,1065.75,1065.75,5,3,8.00
04/04/2004,19:23,1065.75,1065.75,1065.75,1065.75,0,32,32.00
04/04/2004,19:24,1065.75,1065.75,1065.75,1065.75,0,4,4.00
04/04/2004,19:25,1065.75,1065.75,1065.50,1065.75,2,3,5.00
04/04/2004,19:26,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/04/2004,19:27,1065.50,1065.50,1065.50,1065.50,0,120,120.00
04/04/2004,19:28,1065.50,1065.50,1065.25,1065.50,32,2,34.00
04/04/2004,19:29,1065.50,1065.50,1065.50,1065.50,38,0,38.00
04/04/2004,19:30,1065.50,1065.50,1065.50,1065.50,28,0,28.00
04/04/2004,19:31,1065.50,1065.50,1065.25,1065.50,9,2,11.00
04/04/2004,19:32,1065.50,1065.50,1065.50,1065.50,30,0,30.00
04/04/2004,19:33,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/04/2004,19:34,1065.25,1065.25,1065.25,1065.25,0,7,7.00
04/04/2004,19:35,1065.25,1065.50,1065.25,1065.50,2,2,4.00
04/04/2004,19:36,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/04/2004,19:37,1065.25,1065.50,1065.25,1065.50,71,2,73.00
04/04/2004,19:38,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/04/2004,19:39,1065.75,1065.75,1065.50,1065.75,19,3,22.00
04/04/2004,19:40,1065.75,1065.75,1065.75,1065.75,16,0,16.00
04/04/2004,19:41,1065.75,1065.75,1065.75,1065.75,4,0,4.00
04/04/2004,19:42,1065.75,1065.75,1065.75,1065.75,7,0,7.00
04/04/2004,19:45,1065.75,1065.75,1065.75,1065.75,2,0,2.00
04/04/2004,19:46,1065.50,1065.75,1065.50,1065.75,2,5,7.00
04/04/2004,19:47,1065.75,1065.75,1065.50,1065.50,2,71,73.00
04/04/2004,19:48,1065.50,1065.50,1065.25,1065.25,0,9,9.00
04/04/2004,19:50,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/04/2004,19:52,1065.50,1065.50,1065.25,1065.25,10,17,27.00
04/04/2004,19:53,1065.25,1065.25,1065.00,1065.25,17,38,55.00
04/04/2004,19:54,1065.25,1065.25,1065.25,1065.25,19,0,19.00
04/04/2004,19:55,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/04/2004,19:56,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/04/2004,19:57,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/04/2004,19:58,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/04/2004,20:00,1065.00,1065.25,1065.00,1065.25,2,1,3.00
04/04/2004,20:01,1065.25,1065.25,1065.00,1065.00,5,1,6.00
04/04/2004,20:02,1065.25,1065.25,1065.25,1065.25,4,0,4.00
04/04/2004,20:03,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/04/2004,20:04,1065.25,1065.50,1065.25,1065.50,5,2,7.00
04/04/2004,20:05,1065.25,1065.25,1065.25,1065.25,0,28,28.00
04/04/2004,20:06,1065.25,1065.50,1065.25,1065.25,3,3,6.00
04/04/2004,20:07,1065.25,1065.25,1065.25,1065.25,0,10,10.00
04/04/2004,20:08,1065.25,1065.50,1065.25,1065.25,4,4,8.00
04/04/2004,20:09,1065.25,1065.25,1065.25,1065.25,0,39,39.00
04/04/2004,20:10,1065.25,1065.25,1064.75,1064.75,0,88,88.00
04/04/2004,20:11,1064.75,1065.25,1064.75,1065.25,29,7,36.00
04/04/2004,20:12,1065.25,1065.25,1065.00,1065.00,17,2,19.00
04/04/2004,20:13,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/04/2004,20:14,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/04/2004,20:15,1065.00,1065.00,1065.00,1065.00,0,6,6.00
04/04/2004,20:16,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/04/2004,20:17,1065.00,1065.00,1065.00,1065.00,0,15,15.00
04/04/2004,20:18,1065.00,1065.00,1064.75,1064.75,0,6,6.00
04/04/2004,20:19,1064.75,1064.75,1064.75,1064.75,0,4,4.00
04/04/2004,20:21,1065.00,1065.00,1065.00,1065.00,48,0,48.00
04/04/2004,20:22,1065.25,1065.25,1065.25,1065.25,9,0,9.00
04/04/2004,20:23,1065.00,1065.00,1065.00,1065.00,0,18,18.00
04/04/2004,20:24,1065.00,1065.25,1065.00,1065.25,3,8,11.00
04/04/2004,20:25,1065.00,1065.00,1065.00,1065.00,0,3,3.00
04/04/2004,20:26,1065.25,1065.25,1065.25,1065.25,4,0,4.00
04/04/2004,20:27,1065.25,1065.25,1065.00,1065.00,1,1,2.00
04/04/2004,20:29,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/04/2004,20:31,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/04/2004,20:32,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/04/2004,20:35,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/04/2004,20:36,1065.25,1065.25,1065.25,1065.25,10,0,10.00
04/04/2004,20:37,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/04/2004,20:38,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/04/2004,20:41,1065.50,1065.50,1065.50,1065.50,4,0,4.00
04/04/2004,20:42,1065.50,1065.50,1065.50,1065.50,25,0,25.00
04/04/2004,20:43,1065.50,1065.50,1065.50,1065.50,3,0,3.00
04/04/2004,20:44,1065.50,1065.75,1065.50,1065.75,7,0,7.00
04/04/2004,20:45,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/04/2004,20:46,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/04/2004,20:47,1065.75,1065.75,1065.75,1065.75,8,0,8.00
04/04/2004,20:48,1065.75,1066.00,1065.75,1066.00,35,0,35.00
04/04/2004,20:49,1066.00,1066.50,1066.00,1066.50,120,0,120.00
04/04/2004,20:50,1066.75,1066.75,1066.50,1066.50,7,18,25.00
04/04/2004,20:51,1066.50,1066.75,1066.50,1066.75,35,19,54.00
04/04/2004,20:52,1066.75,1067.50,1066.75,1067.25,122,13,135.00
04/04/2004,20:53,1067.25,1067.25,1067.25,1067.25,0,15,15.00
04/04/2004,20:54,1067.00,1067.00,1067.00,1067.00,0,18,18.00
04/04/2004,20:55,1067.00,1067.00,1066.75,1066.75,0,46,46.00
04/04/2004,20:56,1066.75,1067.00,1066.75,1067.00,1,4,5.00
04/04/2004,20:57,1066.75,1067.00,1066.75,1066.75,1,31,32.00
04/04/2004,20:58,1066.50,1066.50,1066.50,1066.50,0,14,14.00
04/04/2004,20:59,1066.75,1067.00,1066.75,1066.75,17,3,20.00
04/04/2004,21:00,1066.75,1066.75,1066.50,1066.50,0,4,4.00
04/04/2004,21:01,1066.75,1067.00,1066.75,1067.00,7,0,7.00
04/04/2004,21:02,1066.75,1067.00,1066.75,1067.00,6,10,16.00
04/04/2004,21:03,1067.00,1067.00,1067.00,1067.00,2,0,2.00
04/04/2004,21:05,1067.00,1067.00,1067.00,1067.00,3,0,3.00
04/04/2004,21:06,1066.75,1066.75,1066.75,1066.75,0,5,5.00
04/04/2004,21:07,1066.75,1066.75,1066.75,1066.75,0,2,2.00
04/04/2004,21:08,1067.00,1067.00,1067.00,1067.00,2,0,2.00
04/04/2004,21:10,1067.00,1067.00,1067.00,1067.00,2,0,2.00
04/04/2004,21:11,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/04/2004,21:12,1066.75,1066.75,1066.75,1066.75,0,4,4.00
04/04/2004,21:13,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/04/2004,21:15,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,21:16,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,21:17,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,21:18,1067.00,1067.00,1067.00,1067.00,2,0,2.00
04/04/2004,21:19,1067.00,1067.00,1067.00,1067.00,13,0,13.00
04/04/2004,21:23,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,21:24,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/04/2004,21:25,1066.75,1066.75,1066.75,1066.75,0,4,4.00
04/04/2004,21:26,1067.00,1067.00,1067.00,1067.00,30,0,30.00
04/04/2004,21:27,1067.00,1067.00,1067.00,1067.00,5,0,5.00
04/04/2004,21:28,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,21:32,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/04/2004,21:36,1067.00,1067.00,1067.00,1067.00,19,0,19.00
04/04/2004,21:37,1067.00,1067.25,1067.00,1067.25,4,0,4.00
04/04/2004,21:40,1067.00,1067.00,1067.00,1067.00,0,3,3.00
04/04/2004,21:42,1067.00,1067.00,1067.00,1067.00,0,1,1.00
04/04/2004,21:43,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/04/2004,21:47,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/04/2004,21:48,1066.75,1066.75,1066.75,1066.75,0,4,4.00
04/04/2004,21:50,1067.00,1067.00,1067.00,1067.00,16,0,16.00
04/04/2004,21:52,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/04/2004,21:54,1067.00,1067.25,1067.00,1067.25,100,2,102.00
04/04/2004,21:56,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/04/2004,21:57,1067.25,1067.25,1067.25,1067.25,5,0,5.00
04/04/2004,21:58,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/04/2004,21:59,1067.25,1067.25,1067.00,1067.00,7,3,10.00
04/04/2004,22:00,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/04/2004,22:01,1067.25,1067.25,1067.25,1067.25,10,0,10.00
04/04/2004,22:06,1067.25,1067.25,1067.25,1067.25,30,0,30.00
04/04/2004,22:08,1067.25,1067.25,1067.25,1067.25,10,0,10.00
04/04/2004,22:10,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/04/2004,22:12,1067.25,1067.25,1067.25,1067.25,53,0,53.00
04/04/2004,22:13,1067.25,1067.50,1067.25,1067.50,7,0,7.00
04/04/2004,22:16,1067.50,1067.50,1067.50,1067.50,10,0,10.00
04/04/2004,22:17,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/04/2004,22:18,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/04/2004,22:20,1067.25,1067.25,1067.25,1067.25,0,10,10.00
04/04/2004,22:21,1067.25,1067.50,1067.25,1067.50,3,10,13.00
04/04/2004,22:22,1067.50,1067.50,1067.25,1067.50,4,1,5.00
04/04/2004,22:26,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/04/2004,22:27,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/04/2004,22:30,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/04/2004,22:31,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/04/2004,22:32,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/04/2004,22:33,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/04/2004,22:34,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/04/2004,22:38,1067.25,1067.50,1067.25,1067.50,1,2,3.00
04/04/2004,22:39,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/04/2004,22:40,1067.50,1067.50,1067.50,1067.50,150,0,150.00
04/04/2004,22:41,1067.75,1067.75,1067.50,1067.50,55,5,60.00
04/04/2004,22:43,1067.50,1067.50,1067.50,1067.50,0,8,8.00
04/04/2004,22:44,1067.75,1067.75,1067.75,1067.75,4,0,4.00
04/04/2004,22:45,1067.75,1067.75,1067.50,1067.50,2,1,3.00
04/04/2004,22:49,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/04/2004,22:50,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/04/2004,22:52,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/04/2004,22:53,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/04/2004,22:54,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/04/2004,22:57,1067.75,1067.75,1067.75,1067.75,49,0,49.00
04/04/2004,22:58,1067.75,1067.75,1067.75,1067.75,16,0,16.00
04/04/2004,22:59,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/04/2004,23:07,1067.75,1067.75,1067.75,1067.75,4,0,4.00
04/04/2004,23:08,1067.75,1067.75,1067.75,1067.75,18,0,18.00
04/04/2004,23:10,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/04/2004,23:19,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/04/2004,23:20,1067.50,1067.75,1067.50,1067.75,1,1,2.00
04/04/2004,23:22,1067.50,1067.75,1067.25,1067.25,6,93,99.00
04/04/2004,23:23,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/04/2004,23:29,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/04/2004,23:30,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/04/2004,23:35,1067.50,1067.50,1067.50,1067.50,20,0,20.00
04/04/2004,23:38,1067.50,1067.75,1067.50,1067.50,25,5,30.00
04/04/2004,23:39,1067.50,1067.50,1067.50,1067.50,0,41,41.00
04/04/2004,23:40,1067.50,1067.50,1067.50,1067.50,0,15,15.00
04/04/2004,23:43,1067.50,1067.50,1067.25,1067.25,0,6,6.00
04/04/2004,23:48,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/04/2004,23:49,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/04/2004,23:55,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/04/2004,23:59,1067.75,1067.75,1067.75,1067.75,4,0,4.00
04/05/2004,00:01,1067.75,1067.75,1067.75,1067.75,6,0,6.00
04/05/2004,00:02,1067.75,1067.75,1067.75,1067.75,3,0,3.00
04/05/2004,00:03,1067.75,1067.75,1067.50,1067.50,3,5,8.00
04/05/2004,00:06,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/05/2004,00:10,1067.50,1067.50,1067.25,1067.25,0,14,14.00
04/05/2004,00:13,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/05/2004,00:15,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/05/2004,00:19,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/05/2004,00:23,1067.25,1067.25,1067.25,1067.25,0,5,5.00
04/05/2004,00:30,1067.50,1067.50,1067.50,1067.50,5,0,5.00
04/05/2004,00:37,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/05/2004,00:38,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/05/2004,00:41,1067.50,1067.50,1067.50,1067.50,17,0,17.00
04/05/2004,00:44,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/05/2004,00:46,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/05/2004,00:48,1067.50,1067.50,1067.50,1067.50,7,0,7.00
04/05/2004,00:50,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/05/2004,00:51,1067.50,1067.75,1067.50,1067.50,3,21,24.00
04/05/2004,00:52,1067.50,1067.75,1067.50,1067.75,1,5,6.00
04/05/2004,00:54,1067.50,1067.50,1067.50,1067.50,0,50,50.00
04/05/2004,00:55,1067.50,1067.50,1067.50,1067.50,0,3,3.00
04/05/2004,00:56,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/05/2004,00:57,1067.50,1067.50,1067.50,1067.50,0,47,47.00
04/05/2004,00:58,1067.50,1067.50,1067.50,1067.50,0,33,33.00
04/05/2004,01:01,1067.50,1067.50,1067.50,1067.50,0,62,62.00
04/05/2004,01:02,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/05/2004,01:03,1067.50,1067.50,1067.25,1067.50,1,31,32.00
04/05/2004,01:05,1067.75,1067.75,1067.75,1067.75,12,0,12.00
04/05/2004,01:07,1068.00,1068.00,1068.00,1068.00,7,0,7.00
04/05/2004,01:10,1068.00,1068.00,1068.00,1068.00,2,0,2.00
04/05/2004,01:16,1068.00,1068.00,1068.00,1068.00,110,0,110.00
04/05/2004,01:17,1068.00,1068.00,1068.00,1068.00,6,0,6.00
04/05/2004,01:18,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/05/2004,01:20,1067.75,1067.75,1067.75,1067.75,0,5,5.00
04/05/2004,01:21,1068.00,1068.00,1067.75,1067.75,1,3,4.00
04/05/2004,01:23,1067.75,1068.00,1067.75,1068.00,2,1,3.00
04/05/2004,01:25,1067.75,1067.75,1067.75,1067.75,0,2,2.00
04/05/2004,01:27,1067.75,1067.75,1067.75,1067.75,0,3,3.00
04/05/2004,01:28,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/05/2004,01:31,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/05/2004,01:32,1067.75,1067.75,1067.75,1067.75,0,34,34.00
04/05/2004,01:33,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/05/2004,01:34,1067.75,1067.75,1067.75,1067.75,0,2,2.00
04/05/2004,01:35,1067.50,1067.50,1067.50,1067.50,0,15,15.00
04/05/2004,01:36,1067.50,1067.50,1067.25,1067.25,0,25,25.00
04/05/2004,01:38,1067.50,1067.50,1067.25,1067.25,2,2,4.00
04/05/2004,01:39,1067.25,1067.25,1067.25,1067.25,0,25,25.00
04/05/2004,01:40,1067.50,1067.50,1067.25,1067.25,1,3,4.00
04/05/2004,01:42,1067.50,1067.50,1067.25,1067.25,1,14,15.00
04/05/2004,01:43,1067.25,1067.25,1067.25,1067.25,0,12,12.00
04/05/2004,01:44,1067.25,1067.25,1067.25,1067.25,0,5,5.00
04/05/2004,01:45,1067.25,1067.25,1067.25,1067.25,0,8,8.00
04/05/2004,01:47,1067.25,1067.50,1067.25,1067.50,2,1,3.00
04/05/2004,01:48,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/05/2004,01:49,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/05/2004,01:50,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/05/2004,01:54,1067.50,1067.50,1067.50,1067.50,23,0,23.00
04/05/2004,01:55,1067.75,1067.75,1067.50,1067.50,8,31,39.00
04/05/2004,01:57,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/05/2004,01:58,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/05/2004,02:00,1067.50,1067.50,1067.50,1067.50,43,0,43.00
04/05/2004,02:01,1067.25,1067.25,1067.00,1067.00,0,208,208.00
04/05/2004,02:02,1067.00,1067.00,1067.00,1067.00,0,23,23.00
04/05/2004,02:03,1067.00,1067.00,1067.00,1067.00,0,72,72.00
04/05/2004,02:04,1067.00,1067.00,1066.75,1066.75,0,69,69.00
04/05/2004,02:05,1066.75,1066.75,1066.50,1066.50,0,33,33.00
04/05/2004,02:06,1066.50,1066.75,1066.50,1066.75,20,53,73.00
04/05/2004,02:07,1066.50,1066.50,1066.00,1066.25,3,146,149.00
04/05/2004,02:08,1066.00,1066.00,1065.75,1065.75,0,73,73.00
04/05/2004,02:09,1065.75,1066.00,1065.75,1066.00,13,7,20.00
04/05/2004,02:10,1065.75,1066.25,1065.75,1066.25,23,10,33.00
04/05/2004,02:11,1066.00,1066.00,1066.00,1066.00,0,15,15.00
04/05/2004,02:12,1066.00,1066.00,1066.00,1066.00,0,5,5.00
04/05/2004,02:13,1066.00,1066.25,1066.00,1066.25,2,5,7.00
04/05/2004,02:14,1066.25,1066.50,1066.25,1066.50,34,0,34.00
04/05/2004,02:15,1066.25,1066.50,1066.25,1066.25,2,24,26.00
04/05/2004,02:16,1066.25,1066.50,1066.25,1066.25,1,33,34.00
04/05/2004,02:17,1066.50,1066.50,1066.50,1066.50,18,0,18.00
04/05/2004,02:18,1066.50,1066.75,1066.50,1066.75,34,1,35.00
04/05/2004,02:19,1066.75,1066.75,1066.50,1066.50,9,20,29.00
04/05/2004,02:20,1066.50,1066.75,1066.50,1066.50,10,22,32.00
04/05/2004,02:21,1066.50,1066.75,1066.50,1066.75,43,22,65.00
04/05/2004,02:22,1067.00,1067.00,1067.00,1067.00,52,0,52.00
04/05/2004,02:23,1067.00,1067.00,1066.75,1067.00,105,10,115.00
04/05/2004,02:24,1067.00,1067.00,1067.00,1067.00,67,0,67.00
04/05/2004,02:25,1067.00,1067.00,1067.00,1067.00,53,0,53.00
04/05/2004,02:26,1066.75,1067.00,1066.75,1067.00,51,4,55.00
04/05/2004,02:28,1067.25,1067.25,1067.25,1067.25,42,0,42.00
04/05/2004,02:29,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/05/2004,02:32,1067.00,1067.00,1067.00,1067.00,0,34,34.00
04/05/2004,02:33,1067.00,1067.00,1067.00,1067.00,0,16,16.00
04/05/2004,02:34,1067.00,1067.00,1067.00,1067.00,0,3,3.00
04/05/2004,02:35,1066.75,1067.00,1066.75,1067.00,21,8,29.00
04/05/2004,02:38,1066.75,1066.75,1066.75,1066.75,0,25,25.00
04/05/2004,02:39,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/05/2004,02:40,1066.75,1066.75,1066.75,1066.75,0,30,30.00
04/05/2004,02:43,1066.50,1066.75,1066.50,1066.50,1,5,6.00
04/05/2004,02:44,1066.75,1066.75,1066.75,1066.75,3,0,3.00
04/05/2004,02:45,1066.75,1066.75,1066.75,1066.75,1,0,1.00
04/05/2004,02:46,1066.50,1066.50,1066.50,1066.50,0,47,47.00
04/05/2004,02:47,1066.50,1066.50,1066.50,1066.50,0,16,16.00
04/05/2004,02:48,1066.25,1066.25,1066.00,1066.00,0,65,65.00
04/05/2004,02:49,1066.25,1066.25,1066.00,1066.25,7,2,9.00
04/05/2004,02:50,1066.00,1066.25,1066.00,1066.25,37,12,49.00
04/05/2004,02:51,1066.25,1066.25,1066.00,1066.00,10,16,26.00
04/05/2004,02:52,1066.00,1066.25,1066.00,1066.25,13,1,14.00
04/05/2004,02:53,1066.25,1066.25,1066.25,1066.25,5,0,5.00
04/05/2004,02:54,1066.00,1066.25,1066.00,1066.25,6,33,39.00
04/05/2004,02:55,1066.00,1066.00,1066.00,1066.00,0,23,23.00
04/05/2004,02:56,1066.00,1066.00,1066.00,1066.00,0,13,13.00
04/05/2004,02:57,1066.00,1066.00,1065.75,1066.00,7,6,13.00
04/05/2004,02:58,1065.75,1065.75,1065.75,1065.75,0,1,1.00
04/05/2004,02:59,1066.00,1066.00,1066.00,1066.00,96,0,96.00
04/05/2004,03:00,1066.00,1066.00,1066.00,1066.00,1,0,1.00
04/05/2004,03:01,1065.75,1066.00,1065.75,1065.75,1,24,25.00
04/05/2004,03:02,1066.00,1066.00,1066.00,1066.00,10,0,10.00
04/05/2004,03:03,1066.00,1066.00,1066.00,1066.00,4,0,4.00
04/05/2004,03:04,1066.00,1066.00,1065.75,1065.75,10,5,15.00
04/05/2004,03:05,1065.75,1065.75,1065.50,1065.50,0,74,74.00
04/05/2004,03:06,1065.50,1065.50,1065.50,1065.50,0,16,16.00
04/05/2004,03:07,1065.50,1065.50,1065.50,1065.50,0,2,2.00
04/05/2004,03:09,1065.50,1065.50,1065.25,1065.50,19,178,197.00
04/05/2004,03:10,1065.25,1065.25,1065.00,1065.25,3,45,48.00
04/05/2004,03:11,1065.25,1065.25,1065.25,1065.25,12,0,12.00
04/05/2004,03:12,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/05/2004,03:13,1065.50,1065.75,1065.50,1065.75,25,0,25.00
04/05/2004,03:14,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/05/2004,03:15,1065.75,1065.75,1065.75,1065.75,10,0,10.00
04/05/2004,03:16,1065.75,1066.00,1065.50,1066.00,61,4,65.00
04/05/2004,03:17,1066.00,1066.00,1066.00,1066.00,7,0,7.00
04/05/2004,03:18,1066.00,1066.00,1066.00,1066.00,15,0,15.00
04/05/2004,03:19,1066.00,1066.00,1065.75,1065.75,12,1,13.00
04/05/2004,03:20,1066.00,1066.00,1065.75,1066.00,41,3,44.00
04/05/2004,03:21,1065.75,1065.75,1065.75,1065.75,0,26,26.00
04/05/2004,03:22,1065.75,1065.75,1065.75,1065.75,0,14,14.00
04/05/2004,03:23,1065.50,1065.50,1065.50,1065.50,0,41,41.00
04/05/2004,03:24,1065.25,1065.25,1065.25,1065.25,0,50,50.00
04/05/2004,03:25,1065.25,1065.50,1065.25,1065.50,12,6,18.00
04/05/2004,03:26,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/05/2004,03:27,1065.75,1065.75,1065.75,1065.75,4,0,4.00
04/05/2004,03:28,1065.50,1065.75,1065.50,1065.50,3,62,65.00
04/05/2004,03:29,1065.50,1065.50,1065.50,1065.50,0,6,6.00
04/05/2004,03:30,1065.50,1065.50,1065.50,1065.50,0,6,6.00
04/05/2004,03:31,1065.25,1065.50,1065.25,1065.50,1,50,51.00
04/05/2004,03:32,1065.50,1065.50,1065.25,1065.25,2,14,16.00
04/05/2004,03:33,1065.25,1065.25,1065.25,1065.25,0,5,5.00
04/05/2004,03:34,1065.00,1065.25,1065.00,1065.25,2,10,12.00
04/05/2004,03:35,1065.25,1065.25,1065.25,1065.25,9,0,9.00
04/05/2004,03:36,1065.25,1065.25,1065.25,1065.25,9,0,9.00
04/05/2004,03:37,1065.25,1065.25,1065.25,1065.25,20,0,20.00
04/05/2004,03:38,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/05/2004,03:41,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/05/2004,03:45,1065.50,1065.50,1065.25,1065.25,2,1,3.00
04/05/2004,03:48,1065.25,1065.50,1065.25,1065.25,1,16,17.00
04/05/2004,03:49,1065.50,1065.50,1065.50,1065.50,16,0,16.00
04/05/2004,03:50,1065.50,1065.50,1065.50,1065.50,4,0,4.00
04/05/2004,03:51,1065.25,1065.50,1065.25,1065.50,5,1,6.00
04/05/2004,03:52,1065.50,1065.50,1065.25,1065.25,2,3,5.00
04/05/2004,03:53,1065.50,1065.50,1065.50,1065.50,6,0,6.00
04/05/2004,03:54,1065.50,1065.50,1065.50,1065.50,3,0,3.00
04/05/2004,03:56,1065.25,1065.25,1065.00,1065.00,0,168,168.00
04/05/2004,03:57,1065.00,1065.00,1065.00,1065.00,0,8,8.00
04/05/2004,03:58,1065.00,1065.00,1064.75,1065.00,8,26,34.00
04/05/2004,03:59,1065.00,1065.00,1064.50,1064.75,12,107,119.00
04/05/2004,04:00,1064.75,1064.75,1064.75,1064.75,23,0,23.00
04/05/2004,04:01,1064.75,1064.75,1064.50,1064.75,14,2,16.00
04/05/2004,04:02,1064.50,1064.50,1064.25,1064.50,37,43,80.00
04/05/2004,04:03,1064.75,1064.75,1064.25,1064.50,25,5,30.00
04/05/2004,04:04,1064.50,1064.50,1064.50,1064.50,38,0,38.00
04/05/2004,04:05,1064.75,1064.75,1064.75,1064.75,22,0,22.00
04/05/2004,04:06,1064.75,1065.00,1064.50,1064.50,100,27,127.00
04/05/2004,04:07,1064.50,1064.50,1064.50,1064.50,0,4,4.00
04/05/2004,04:08,1064.50,1064.75,1064.50,1064.75,55,1,56.00
04/05/2004,04:09,1064.75,1064.75,1064.75,1064.75,68,0,68.00
04/05/2004,04:10,1064.75,1064.75,1064.75,1064.75,20,0,20.00
04/05/2004,04:11,1064.75,1064.75,1064.50,1064.50,58,5,63.00
04/05/2004,04:12,1064.50,1064.50,1064.50,1064.50,0,30,30.00
04/05/2004,04:14,1064.75,1064.75,1064.50,1064.50,2,1,3.00
04/05/2004,04:15,1064.75,1064.75,1064.75,1064.75,2,0,2.00
04/05/2004,04:16,1064.50,1064.50,1064.50,1064.50,0,62,62.00
04/05/2004,04:17,1064.25,1064.25,1064.25,1064.25,0,1,1.00
04/05/2004,04:18,1064.50,1064.50,1064.50,1064.50,19,0,19.00
04/05/2004,04:19,1064.25,1064.25,1064.25,1064.25,0,134,134.00
04/05/2004,04:20,1064.25,1064.50,1064.25,1064.50,1,5,6.00
04/05/2004,04:21,1064.25,1064.25,1064.00,1064.25,46,16,62.00
04/05/2004,04:22,1064.25,1064.25,1064.25,1064.25,36,0,36.00
04/05/2004,04:23,1064.25,1064.50,1064.25,1064.50,60,0,60.00
04/05/2004,04:24,1064.50,1064.50,1064.50,1064.50,5,0,5.00
04/05/2004,04:25,1064.50,1064.50,1064.50,1064.50,5,0,5.00
04/05/2004,04:27,1064.75,1064.75,1064.75,1064.75,10,0,10.00
04/05/2004,04:28,1064.75,1065.00,1064.75,1064.75,25,3,28.00
04/05/2004,04:29,1064.75,1064.75,1064.75,1064.75,0,11,11.00
04/05/2004,04:30,1065.00,1065.25,1065.00,1065.00,21,10,31.00
04/05/2004,04:31,1065.25,1065.25,1065.00,1065.25,3,25,28.00
04/05/2004,04:32,1065.25,1065.25,1064.75,1064.75,1,22,23.00
04/05/2004,04:33,1065.00,1065.00,1065.00,1065.00,7,0,7.00
04/05/2004,04:34,1065.00,1065.25,1065.00,1065.00,4,11,15.00
04/05/2004,04:36,1065.00,1065.00,1064.75,1064.75,0,12,12.00
04/05/2004,04:37,1065.00,1065.00,1065.00,1065.00,7,0,7.00
04/05/2004,04:38,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/05/2004,04:39,1064.75,1064.75,1064.75,1064.75,0,22,22.00
04/05/2004,04:40,1064.50,1064.50,1064.50,1064.50,0,13,13.00
04/05/2004,04:41,1064.75,1064.75,1064.75,1064.75,2,0,2.00
04/05/2004,04:42,1064.50,1064.50,1064.50,1064.50,0,50,50.00
04/05/2004,04:43,1064.75,1064.75,1064.75,1064.75,2,0,2.00
04/05/2004,04:44,1064.50,1064.50,1064.50,1064.50,0,69,69.00
04/05/2004,04:45,1064.50,1064.50,1064.25,1064.25,0,107,107.00
04/05/2004,04:46,1064.25,1064.25,1064.25,1064.25,0,17,17.00
04/05/2004,04:47,1064.25,1064.25,1064.00,1064.25,2,16,18.00
04/05/2004,04:48,1064.25,1064.25,1064.25,1064.25,3,0,3.00
04/05/2004,04:49,1064.25,1064.25,1064.25,1064.25,1,0,1.00
04/05/2004,04:50,1064.25,1064.25,1064.25,1064.25,22,0,22.00
04/05/2004,04:51,1064.25,1064.25,1064.25,1064.25,5,0,5.00
04/05/2004,04:52,1064.25,1064.25,1064.25,1064.25,31,0,31.00
04/05/2004,04:53,1064.25,1064.25,1064.00,1064.00,24,1,25.00
04/05/2004,04:54,1064.00,1064.00,1064.00,1064.00,0,3,3.00
04/05/2004,04:55,1064.25,1064.25,1064.00,1064.00,2,3,5.00
04/05/2004,04:57,1064.00,1064.00,1063.50,1064.00,26,317,343.00
04/05/2004,04:59,1064.00,1064.00,1063.75,1063.75,5,7,12.00
04/05/2004,05:00,1063.75,1063.75,1063.50,1063.50,0,46,46.00
04/05/2004,05:01,1063.75,1064.00,1063.75,1064.00,26,0,26.00
04/05/2004,05:02,1064.00,1064.00,1064.00,1064.00,35,0,35.00
04/05/2004,05:03,1064.00,1064.00,1063.75,1063.75,8,6,14.00
04/05/2004,05:04,1063.75,1063.75,1063.75,1063.75,0,34,34.00
04/05/2004,05:05,1063.75,1063.75,1063.75,1063.75,0,7,7.00
04/05/2004,05:06,1063.75,1063.75,1063.75,1063.75,0,3,3.00
04/05/2004,05:08,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/05/2004,05:09,1063.50,1063.75,1063.50,1063.50,8,6,14.00
04/05/2004,05:10,1063.75,1063.75,1063.75,1063.75,22,0,22.00
04/05/2004,05:12,1063.75,1063.75,1063.75,1063.75,5,0,5.00
04/05/2004,05:13,1063.50,1063.75,1063.50,1063.75,5,1,6.00
04/05/2004,05:14,1063.50,1063.50,1063.50,1063.50,0,35,35.00
04/05/2004,05:15,1063.50,1063.50,1063.25,1063.50,27,34,61.00
04/05/2004,05:16,1063.75,1063.75,1063.75,1063.75,7,0,7.00
04/05/2004,05:17,1063.75,1064.00,1063.75,1064.00,47,0,47.00
04/05/2004,05:18,1064.00,1064.00,1063.75,1064.00,11,1,12.00
04/05/2004,05:19,1063.75,1063.75,1063.75,1063.75,0,4,4.00
04/05/2004,05:20,1063.75,1064.00,1063.75,1064.00,10,12,22.00
04/05/2004,05:21,1064.00,1064.00,1064.00,1064.00,5,0,5.00
04/05/2004,05:22,1064.00,1064.00,1064.00,1064.00,17,0,17.00
04/05/2004,05:23,1064.00,1064.00,1064.00,1064.00,4,0,4.00
04/05/2004,05:24,1064.00,1064.00,1064.00,1064.00,27,0,27.00
04/05/2004,05:25,1064.00,1064.00,1064.00,1064.00,31,0,31.00
04/05/2004,05:26,1064.25,1064.50,1064.25,1064.25,9,21,30.00
04/05/2004,05:27,1064.25,1064.25,1064.00,1064.25,34,5,39.00
04/05/2004,05:28,1064.25,1064.25,1064.25,1064.25,42,0,42.00
04/05/2004,05:29,1064.25,1064.25,1064.00,1064.00,11,33,44.00
04/05/2004,05:30,1064.00,1064.00,1064.00,1064.00,0,35,35.00
04/05/2004,05:31,1064.00,1064.00,1063.75,1063.75,6,27,33.00
04/05/2004,05:32,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/05/2004,05:33,1063.75,1063.75,1063.50,1063.75,6,13,19.00
04/05/2004,05:34,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/05/2004,05:35,1063.75,1064.00,1063.75,1063.75,11,10,21.00
04/05/2004,05:36,1063.75,1063.75,1063.75,1063.75,0,16,16.00
04/05/2004,05:37,1063.75,1063.75,1063.75,1063.75,0,5,5.00
04/05/2004,05:38,1063.75,1063.75,1063.50,1063.75,1,9,10.00
04/05/2004,05:39,1063.75,1063.75,1063.75,1063.75,32,0,32.00
04/05/2004,05:40,1063.75,1063.75,1063.75,1063.75,3,0,3.00
04/05/2004,05:42,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/05/2004,05:43,1064.00,1064.00,1063.75,1064.00,2,25,27.00
04/05/2004,05:44,1064.00,1064.00,1064.00,1064.00,5,0,5.00
04/05/2004,05:45,1063.75,1064.00,1063.75,1064.00,10,7,17.00
04/05/2004,05:46,1064.00,1064.00,1064.00,1064.00,10,0,10.00
04/05/2004,05:47,1064.00,1064.00,1064.00,1064.00,7,0,7.00
04/05/2004,05:48,1064.00,1064.25,1064.00,1064.00,7,2,9.00
04/05/2004,05:49,1064.25,1064.25,1064.00,1064.00,5,19,24.00
04/05/2004,05:50,1064.00,1064.00,1064.00,1064.00,0,28,28.00
04/05/2004,05:51,1064.00,1064.00,1064.00,1064.00,0,42,42.00
04/05/2004,05:53,1064.25,1064.25,1064.00,1064.25,95,1,96.00
04/05/2004,05:54,1064.25,1064.25,1064.25,1064.25,26,0,26.00
04/05/2004,05:55,1064.25,1064.25,1064.25,1064.25,9,0,9.00
04/05/2004,05:56,1064.00,1064.00,1064.00,1064.00,0,5,5.00
04/05/2004,05:57,1064.25,1064.25,1064.25,1064.25,2,0,2.00
04/05/2004,05:59,1064.25,1064.25,1064.00,1064.25,3,3,6.00
04/05/2004,06:00,1064.25,1064.25,1064.25,1064.25,3,0,3.00
04/05/2004,06:01,1064.25,1064.25,1064.00,1064.25,6,1,7.00
04/05/2004,06:02,1064.25,1064.25,1064.00,1064.00,4,7,11.00
04/05/2004,06:03,1064.25,1064.25,1064.25,1064.25,3,0,3.00
04/05/2004,06:05,1064.25,1064.25,1064.00,1064.00,2,11,13.00
04/05/2004,06:06,1064.25,1064.25,1064.25,1064.25,52,0,52.00
04/05/2004,06:07,1064.25,1064.50,1064.25,1064.50,36,10,46.00
04/05/2004,06:10,1064.25,1064.50,1064.25,1064.25,53,84,137.00
04/05/2004,06:11,1064.25,1064.25,1064.25,1064.25,0,1,1.00
04/05/2004,06:13,1064.25,1064.25,1064.00,1064.25,13,7,20.00
04/05/2004,06:14,1064.25,1064.50,1064.25,1064.25,38,10,48.00
04/05/2004,06:15,1064.50,1064.50,1064.50,1064.50,5,0,5.00
04/05/2004,06:17,1064.50,1064.75,1064.50,1064.75,45,21,66.00
04/05/2004,06:18,1064.75,1065.00,1064.75,1064.75,30,2,32.00
04/05/2004,06:19,1064.75,1065.00,1064.50,1064.75,19,17,36.00
04/05/2004,06:20,1064.75,1064.75,1064.75,1064.75,0,4,4.00
04/05/2004,06:21,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/05/2004,06:22,1065.00,1065.25,1065.00,1065.00,80,5,85.00
04/05/2004,06:23,1065.00,1065.50,1065.00,1065.25,81,14,95.00
04/05/2004,06:24,1065.25,1065.50,1065.25,1065.25,2,25,27.00
04/05/2004,06:25,1065.25,1065.25,1065.25,1065.25,0,9,9.00
04/05/2004,06:26,1065.25,1065.25,1065.25,1065.25,0,6,6.00
04/05/2004,06:27,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/05/2004,06:28,1065.25,1065.50,1065.25,1065.25,1,33,34.00
04/05/2004,06:29,1065.25,1065.25,1065.25,1065.25,0,11,11.00
04/05/2004,06:30,1065.50,1065.50,1065.25,1065.25,10,5,15.00
04/05/2004,06:32,1065.25,1065.25,1065.25,1065.25,0,9,9.00
04/05/2004,06:33,1065.25,1065.25,1065.25,1065.25,0,6,6.00
04/05/2004,06:34,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/05/2004,06:35,1065.00,1065.00,1065.00,1065.00,0,11,11.00
04/05/2004,06:36,1065.00,1065.00,1064.75,1065.00,40,22,62.00
04/05/2004,06:37,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/05/2004,06:38,1065.25,1065.25,1065.25,1065.25,140,0,140.00
04/05/2004,06:39,1065.25,1065.25,1065.25,1065.25,4,0,4.00
04/05/2004,06:40,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/05/2004,06:41,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/05/2004,06:42,1065.50,1065.50,1065.25,1065.25,4,3,7.00
04/05/2004,06:43,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/05/2004,06:44,1065.50,1065.50,1065.25,1065.25,22,28,50.00
04/05/2004,06:45,1065.25,1065.50,1065.25,1065.25,1,17,18.00
04/05/2004,06:46,1065.25,1065.50,1065.25,1065.25,10,8,18.00
04/05/2004,06:48,1065.50,1065.50,1065.50,1065.50,3,0,3.00
04/05/2004,06:49,1065.50,1065.50,1065.50,1065.50,21,0,21.00
04/05/2004,06:50,1065.50,1065.75,1065.50,1065.50,29,15,44.00
04/05/2004,06:51,1065.50,1065.75,1065.50,1065.50,5,8,13.00
04/05/2004,06:52,1065.75,1065.75,1065.75,1065.75,57,0,57.00
04/05/2004,06:53,1066.00,1066.25,1066.00,1066.25,50,0,50.00
04/05/2004,06:54,1066.25,1066.25,1066.25,1066.25,70,0,70.00
04/05/2004,06:55,1066.00,1066.25,1066.00,1066.00,20,24,44.00
04/05/2004,06:56,1066.25,1066.25,1066.25,1066.25,10,0,10.00
04/05/2004,06:57,1066.00,1066.00,1066.00,1066.00,0,50,50.00
04/05/2004,06:58,1065.75,1065.75,1065.50,1065.50,12,88,100.00
04/05/2004,06:59,1065.75,1065.75,1065.50,1065.50,1,69,70.00
04/05/2004,07:00,1065.25,1065.50,1065.25,1065.50,16,218,234.00
04/05/2004,07:01,1065.50,1065.50,1065.00,1065.25,8,19,27.00
04/05/2004,07:02,1065.25,1065.25,1065.25,1065.25,8,0,8.00
04/05/2004,07:03,1065.50,1065.50,1065.25,1065.25,14,4,18.00
04/05/2004,07:04,1065.50,1065.50,1065.25,1065.50,48,6,54.00
04/05/2004,07:05,1065.50,1065.75,1065.50,1065.75,57,0,57.00
04/05/2004,07:06,1065.75,1066.25,1065.75,1066.25,135,0,135.00
04/05/2004,07:07,1066.25,1067.00,1066.25,1066.75,225,46,271.00
04/05/2004,07:08,1066.75,1067.00,1066.75,1067.00,63,65,128.00
04/05/2004,07:09,1067.00,1067.25,1066.75,1067.25,181,18,199.00
04/05/2004,07:10,1067.00,1067.25,1066.75,1066.75,6,75,81.00
04/05/2004,07:11,1066.50,1066.50,1066.00,1066.00,0,193,193.00
04/05/2004,07:12,1066.25,1066.25,1066.25,1066.25,63,0,63.00
04/05/2004,07:13,1066.25,1066.25,1066.00,1066.00,24,14,38.00
04/05/2004,07:14,1066.00,1066.25,1066.00,1066.00,1,21,22.00
04/05/2004,07:15,1066.00,1066.00,1066.00,1066.00,0,47,47.00
04/05/2004,07:16,1066.00,1066.25,1066.00,1066.25,10,10,20.00
04/05/2004,07:17,1066.25,1066.25,1066.00,1066.25,10,13,23.00
04/05/2004,07:18,1066.25,1066.75,1066.25,1066.75,87,5,92.00
04/05/2004,07:19,1066.75,1066.75,1066.75,1066.75,115,0,115.00
04/05/2004,07:20,1066.75,1066.75,1066.50,1066.50,24,6,30.00
04/05/2004,07:21,1066.75,1066.75,1066.50,1066.50,12,51,63.00
04/05/2004,07:22,1066.75,1066.75,1066.75,1066.75,102,0,102.00
04/05/2004,07:23,1066.50,1066.75,1066.50,1066.75,90,5,95.00
04/05/2004,07:24,1067.00,1067.00,1066.75,1066.75,3,78,81.00
04/05/2004,07:25,1066.75,1066.75,1066.50,1066.75,45,22,67.00
04/05/2004,07:26,1066.50,1066.75,1066.50,1066.50,1,29,30.00
04/05/2004,07:27,1066.50,1066.75,1066.50,1066.50,4,39,43.00
04/05/2004,07:28,1066.50,1066.75,1066.25,1066.25,20,115,135.00
04/05/2004,07:29,1066.25,1066.25,1066.00,1066.00,0,63,63.00
04/05/2004,07:30,1066.00,1066.00,1065.75,1065.75,8,135,143.00
04/05/2004,07:31,1065.75,1066.00,1065.75,1065.75,25,25,50.00
04/05/2004,07:32,1066.00,1066.00,1065.75,1065.75,1,84,85.00
04/05/2004,07:33,1065.75,1065.75,1065.50,1065.75,11,15,26.00
04/05/2004,07:34,1065.50,1065.75,1065.50,1065.50,20,60,80.00
04/05/2004,07:35,1065.50,1065.75,1065.50,1065.50,1,6,7.00
04/05/2004,07:36,1065.75,1065.75,1065.75,1065.75,5,0,5.00
04/05/2004,07:37,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/05/2004,07:38,1065.50,1065.75,1065.50,1065.75,12,5,17.00
04/05/2004,07:39,1065.75,1065.75,1065.50,1065.50,9,2,11.00
04/05/2004,07:40,1065.50,1065.50,1065.50,1065.50,0,26,26.00
04/05/2004,07:41,1065.50,1065.50,1065.25,1065.25,0,71,71.00
04/05/2004,07:42,1065.25,1065.50,1065.25,1065.50,28,71,99.00
04/05/2004,07:43,1065.25,1065.50,1065.25,1065.25,7,64,71.00
04/05/2004,07:44,1065.25,1065.25,1065.00,1065.25,35,7,42.00
04/05/2004,07:45,1065.25,1065.50,1065.25,1065.50,118,0,118.00
04/05/2004,07:46,1065.50,1066.00,1065.50,1066.00,137,0,137.00
04/05/2004,07:47,1065.75,1066.00,1065.75,1066.00,71,147,218.00
04/05/2004,07:48,1065.75,1066.25,1065.75,1066.00,105,37,142.00
04/05/2004,07:49,1066.25,1066.25,1066.00,1066.25,19,1,20.00
04/05/2004,07:50,1066.25,1066.25,1065.75,1065.75,13,154,167.00
04/05/2004,07:51,1066.00,1066.00,1065.75,1066.00,7,1,8.00
04/05/2004,07:52,1065.75,1066.00,1065.75,1065.75,1,58,59.00
04/05/2004,07:53,1065.75,1066.00,1065.75,1066.00,6,1,7.00
04/05/2004,07:54,1066.00,1066.00,1066.00,1066.00,120,0,120.00
04/05/2004,07:55,1066.00,1066.00,1066.00,1066.00,21,0,21.00
04/05/2004,07:56,1066.25,1066.25,1066.00,1066.00,16,125,141.00
04/05/2004,07:57,1065.75,1065.75,1065.50,1065.50,52,170,222.00
04/05/2004,07:58,1065.50,1065.75,1065.00,1065.25,24,177,201.00
04/05/2004,07:59,1065.25,1065.25,1065.25,1065.25,31,0,31.00
04/05/2004,08:00,1065.25,1065.50,1065.25,1065.25,45,58,103.00
04/05/2004,08:01,1065.25,1065.25,1065.25,1065.25,0,96,96.00
04/05/2004,08:02,1065.25,1065.25,1065.00,1065.25,28,68,96.00
04/05/2004,08:03,1065.00,1065.25,1065.00,1065.00,1,102,103.00
04/05/2004,08:04,1065.00,1065.25,1065.00,1065.25,2,7,9.00
04/05/2004,08:05,1065.00,1065.25,1065.00,1065.00,89,16,105.00
04/05/2004,08:06,1065.00,1065.25,1065.00,1065.00,31,9,40.00
04/05/2004,08:07,1065.25,1065.25,1065.00,1065.00,4,4,8.00
04/05/2004,08:08,1065.00,1065.25,1065.00,1065.25,6,189,195.00
04/05/2004,08:09,1065.25,1065.25,1065.00,1065.00,1,3,4.00
04/05/2004,08:10,1065.25,1065.25,1065.00,1065.25,138,3,141.00
04/05/2004,08:11,1065.00,1065.25,1065.00,1065.25,142,1,143.00
04/05/2004,08:12,1065.25,1065.25,1065.25,1065.25,12,0,12.00
04/05/2004,08:13,1065.25,1065.50,1065.25,1065.50,35,0,35.00
04/05/2004,08:14,1065.50,1065.50,1065.25,1065.50,3,1,4.00
04/05/2004,08:15,1065.25,1065.25,1065.25,1065.25,0,34,34.00
04/05/2004,08:16,1065.25,1065.50,1065.25,1065.50,20,5,25.00
04/05/2004,08:17,1065.50,1065.50,1065.50,1065.50,6,0,6.00
04/05/2004,08:18,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/05/2004,08:19,1065.25,1065.50,1065.25,1065.50,118,1,119.00
04/05/2004,08:20,1065.50,1065.75,1065.50,1065.75,20,0,20.00
04/05/2004,08:21,1065.75,1066.00,1065.75,1065.75,171,32,203.00
04/05/2004,08:22,1065.75,1065.75,1065.50,1065.50,0,28,28.00
04/05/2004,08:23,1065.75,1065.75,1065.50,1065.50,1,31,32.00
04/05/2004,08:24,1065.50,1065.75,1065.50,1065.75,11,9,20.00
04/05/2004,08:25,1065.50,1065.75,1065.50,1065.50,4,24,28.00
04/05/2004,08:26,1065.50,1065.75,1065.50,1065.75,4,20,24.00
04/05/2004,08:27,1065.50,1065.75,1065.50,1065.50,11,27,38.00
04/05/2004,08:28,1065.50,1065.75,1065.50,1065.50,9,167,176.00
04/05/2004,08:29,1065.50,1065.50,1065.25,1065.50,232,32,264.00
04/05/2004,08:30,1065.50,1066.00,1065.25,1066.00,859,302,1161.00
04/05/2004,08:31,1066.00,1066.25,1065.50,1066.25,1937,1176,3113.00
04/05/2004,08:32,1066.25,1066.50,1066.00,1066.50,1190,577,1767.00
04/05/2004,08:33,1066.50,1066.50,1066.00,1066.25,777,1499,2276.00
04/05/2004,08:34,1066.00,1066.50,1066.00,1066.00,508,1289,1797.00
04/05/2004,08:35,1066.00,1066.50,1065.75,1066.00,588,1224,1812.00
04/05/2004,08:36,1065.75,1066.00,1065.50,1065.75,538,1574,2112.00
04/05/2004,08:37,1066.00,1066.75,1066.00,1066.75,1826,66,1892.00
04/05/2004,08:38,1066.75,1067.25,1066.50,1067.00,1570,1613,3183.00
04/05/2004,08:39,1067.00,1067.75,1067.00,1067.50,3174,579,3753.00
04/05/2004,08:40,1067.50,1068.25,1067.50,1067.75,1538,1420,2958.00
04/05/2004,08:41,1068.00,1068.25,1067.50,1067.75,596,1278,1874.00
04/05/2004,08:42,1067.75,1068.50,1067.50,1067.50,2003,2223,4226.00
04/05/2004,08:43,1067.50,1067.75,1067.25,1067.25,651,1077,1728.00
04/05/2004,08:44,1067.25,1067.50,1067.25,1067.25,1073,385,1458.00
04/05/2004,08:45,1067.25,1067.75,1067.00,1067.25,608,1332,1940.00
04/05/2004,08:46,1067.00,1067.25,1066.75,1067.25,349,1332,1681.00
04/05/2004,08:47,1067.25,1067.50,1066.75,1067.00,816,1084,1900.00
04/05/2004,08:48,1067.00,1067.00,1066.50,1066.75,418,1502,1920.00
04/05/2004,08:49,1066.75,1066.75,1066.50,1066.75,266,268,534.00
04/05/2004,08:50,1066.50,1066.75,1066.25,1066.50,161,1765,1926.00
04/05/2004,08:51,1066.50,1066.75,1066.00,1066.25,1519,2287,3806.00
04/05/2004,08:52,1066.00,1066.25,1065.75,1066.00,2192,1075,3267.00
04/05/2004,08:53,1066.25,1066.50,1066.00,1066.25,576,173,749.00
04/05/2004,08:54,1066.00,1066.25,1066.00,1066.25,141,508,649.00
04/05/2004,08:55,1066.00,1066.75,1066.00,1066.75,915,426,1341.00
04/05/2004,08:56,1066.75,1066.75,1066.25,1066.25,713,713,1426.00
04/05/2004,08:57,1066.25,1067.00,1066.25,1066.75,760,1425,2185.00
04/05/2004,08:58,1066.75,1066.75,1066.50,1066.75,300,370,670.00
04/05/2004,08:59,1066.50,1066.75,1066.50,1066.75,253,175,428.00
04/05/2004,09:00,1066.75,1067.00,1066.50,1066.75,233,129,362.00
04/05/2004,09:01,1066.75,1068.50,1066.75,1068.25,2535,1426,3961.00
04/05/2004,09:02,1068.25,1068.25,1066.75,1067.25,1307,2327,3634.00
04/05/2004,09:03,1067.25,1067.50,1066.75,1067.00,584,1339,1923.00
04/05/2004,09:04,1067.00,1068.25,1066.75,1068.00,2844,1078,3922.00
04/05/2004,09:05,1068.00,1068.00,1067.25,1067.50,578,1664,2242.00
04/05/2004,09:06,1067.25,1067.75,1067.00,1067.50,572,847,1419.00
04/05/2004,09:07,1067.25,1068.00,1067.25,1067.75,609,367,976.00
04/05/2004,09:08,1067.75,1069.00,1067.75,1069.00,3786,579,4365.00
04/05/2004,09:09,1068.75,1069.50,1068.75,1069.00,3130,2505,5635.00
04/05/2004,09:10,1069.00,1069.25,1068.75,1069.00,877,1244,2121.00
04/05/2004,09:11,1069.00,1069.50,1068.75,1069.00,2547,2494,5041.00
04/05/2004,09:12,1069.25,1069.25,1068.50,1068.75,777,1039,1816.00
04/05/2004,09:13,1068.75,1069.00,1068.50,1069.00,995,370,1365.00
04/05/2004,09:14,1068.75,1070.00,1068.75,1069.00,4317,3126,7443.00
04/05/2004,09:15,1069.25,1069.25,1068.75,1069.00,1624,1556,3180.00
04/05/2004,09:16,1068.75,1069.25,1068.25,1068.25,1226,4554,5780.00
04/05/2004,09:17,1068.25,1068.75,1068.00,1068.25,1363,2161,3524.00
04/05/2004,09:18,1068.50,1069.00,1068.25,1068.75,2408,467,2875.00
04/05/2004,09:19,1068.75,1069.00,1067.75,1068.00,2312,4051,6363.00
04/05/2004,09:20,1068.00,1068.25,1068.00,1068.00,771,724,1495.00
04/05/2004,09:21,1068.00,1068.25,1067.50,1068.00,809,1115,1924.00
04/05/2004,09:22,1068.00,1068.25,1067.50,1067.50,438,860,1298.00
04/05/2004,09:23,1067.75,1068.25,1067.50,1067.75,1424,250,1674.00
04/05/2004,09:24,1067.75,1068.25,1067.50,1067.50,439,588,1027.00
04/05/2004,09:25,1067.50,1068.00,1067.50,1068.00,242,477,719.00
04/05/2004,09:26,1068.00,1068.50,1068.00,1068.25,1670,303,1973.00
04/05/2004,09:27,1068.00,1068.25,1068.00,1068.25,360,37,397.00
04/05/2004,09:28,1068.00,1068.25,1067.75,1068.00,410,416,826.00
04/05/2004,09:29,1068.25,1068.25,1067.50,1067.75,118,727,845.00
04/05/2004,09:30,1067.50,1067.75,1067.25,1067.75,513,605,1118.00
04/05/2004,09:31,1067.75,1067.75,1067.25,1067.25,507,755,1262.00
04/05/2004,09:32,1067.25,1067.50,1067.00,1067.00,576,1375,1951.00
04/05/2004,09:33,1067.00,1067.50,1067.00,1067.00,802,512,1314.00
04/05/2004,09:34,1067.25,1067.25,1067.00,1067.25,342,41,383.00
04/05/2004,09:35,1067.25,1067.75,1067.25,1067.50,1196,610,1806.00
04/05/2004,09:36,1067.50,1067.75,1067.25,1067.75,155,461,616.00
04/05/2004,09:37,1067.75,1068.00,1067.50,1067.75,711,346,1057.00
04/05/2004,09:38,1067.75,1067.75,1067.50,1067.75,108,163,271.00
04/05/2004,09:39,1067.50,1067.75,1067.25,1067.50,68,289,357.00
04/05/2004,09:40,1067.50,1067.50,1067.25,1067.50,3,43,46.00
04/05/2004,09:41,1067.25,1067.25,1066.50,1066.50,1377,2726,4103.00
04/05/2004,09:42,1066.50,1066.75,1066.00,1066.50,1034,1866,2900.00
04/05/2004,09:43,1066.50,1067.00,1066.25,1067.00,1539,140,1679.00
04/05/2004,09:44,1066.75,1067.25,1066.75,1067.00,842,803,1645.00
04/05/2004,09:45,1067.00,1067.00,1066.50,1067.00,384,960,1344.00
04/05/2004,09:46,1067.25,1067.50,1066.75,1067.00,816,794,1610.00
04/05/2004,09:47,1067.00,1067.00,1066.75,1066.75,13,59,72.00
04/05/2004,09:48,1067.00,1067.00,1066.75,1067.00,39,33,72.00
04/05/2004,09:49,1067.00,1067.25,1066.75,1067.25,726,873,1599.00
04/05/2004,09:50,1067.25,1067.25,1067.00,1067.25,111,405,516.00
04/05/2004,09:51,1067.00,1067.50,1067.00,1067.50,853,228,1081.00
04/05/2004,09:52,1067.50,1067.50,1067.00,1067.25,355,759,1114.00
04/05/2004,09:53,1067.25,1067.25,1067.00,1067.25,178,54,232.00
04/05/2004,09:54,1067.25,1067.25,1066.75,1067.25,635,1538,2173.00
04/05/2004,09:55,1067.00,1067.25,1066.75,1067.00,903,383,1286.00
04/05/2004,09:56,1067.00,1067.00,1066.50,1066.50,34,886,920.00
04/05/2004,09:57,1066.50,1066.75,1066.25,1066.25,786,742,1528.00
04/05/2004,09:58,1066.50,1066.50,1066.25,1066.25,76,171,247.00
04/05/2004,09:59,1066.25,1066.50,1066.00,1066.00,233,3336,3569.00
04/05/2004,10:00,1066.00,1066.25,1065.75,1065.75,732,405,1137.00
04/05/2004,10:01,1065.75,1066.25,1065.75,1066.00,755,970,1725.00
04/05/2004,10:02,1066.00,1066.50,1065.75,1066.50,2188,406,2594.00
04/05/2004,10:03,1066.50,1066.50,1065.75,1066.00,498,990,1488.00
04/05/2004,10:04,1066.25,1066.50,1066.00,1066.25,495,85,580.00
04/05/2004,10:05,1066.00,1066.25,1065.50,1065.75,483,1652,2135.00
04/05/2004,10:06,1065.75,1066.25,1065.50,1066.25,1165,433,1598.00
04/05/2004,10:07,1066.25,1066.50,1066.00,1066.50,438,74,512.00
04/05/2004,10:08,1066.25,1066.75,1066.25,1066.50,1337,382,1719.00
04/05/2004,10:09,1066.50,1066.75,1066.25,1066.75,330,170,500.00
04/05/2004,10:10,1066.75,1067.00,1066.50,1066.50,796,805,1601.00
04/05/2004,10:11,1066.75,1066.75,1066.25,1066.25,69,489,558.00
04/05/2004,10:12,1066.50,1066.50,1066.25,1066.50,102,13,115.00
04/05/2004,10:13,1066.25,1066.50,1065.75,1066.00,487,425,912.00
04/05/2004,10:14,1066.25,1066.25,1065.50,1065.75,528,564,1092.00
04/05/2004,10:15,1066.00,1066.25,1065.50,1066.25,1233,693,1926.00
04/05/2004,10:16,1066.25,1066.25,1065.75,1066.00,249,452,701.00
04/05/2004,10:17,1066.25,1066.50,1066.25,1066.25,388,48,436.00
04/05/2004,10:18,1066.50,1066.75,1066.25,1066.75,1075,279,1354.00
04/05/2004,10:19,1066.75,1066.75,1066.25,1066.50,194,479,673.00
04/05/2004,10:20,1066.25,1066.50,1065.50,1065.75,1582,2846,4428.00
04/05/2004,10:21,1065.50,1066.25,1065.50,1066.00,619,486,1105.00
04/05/2004,10:22,1066.25,1066.75,1066.00,1066.75,1038,147,1185.00
04/05/2004,10:23,1066.75,1067.25,1066.50,1066.75,1615,1245,2860.00
04/05/2004,10:24,1066.75,1066.75,1066.50,1066.50,140,329,469.00
04/05/2004,10:25,1066.25,1066.75,1066.25,1066.50,244,140,384.00
04/05/2004,10:26,1066.50,1067.00,1066.50,1067.00,701,324,1025.00
04/05/2004,10:27,1067.00,1067.00,1066.75,1067.00,327,14,341.00
04/05/2004,10:28,1066.75,1067.00,1066.25,1066.50,149,671,820.00
04/05/2004,10:29,1066.50,1067.00,1066.50,1066.75,1062,94,1156.00
04/05/2004,10:30,1066.75,1066.75,1066.25,1066.50,233,930,1163.00
04/05/2004,10:31,1066.50,1066.75,1066.25,1066.50,180,66,246.00
04/05/2004,10:32,1066.50,1066.75,1066.50,1066.75,229,297,526.00
04/05/2004,10:33,1066.50,1067.00,1066.50,1066.75,262,251,513.00
04/05/2004,10:34,1066.75,1067.25,1066.75,1067.00,584,191,775.00
04/05/2004,10:35,1067.25,1067.50,1067.00,1067.25,2372,470,2842.00
04/05/2004,10:36,1067.25,1067.50,1067.00,1067.50,171,35,206.00
04/05/2004,10:37,1067.50,1067.50,1066.25,1066.75,865,2248,3113.00
04/05/2004,10:38,1066.75,1067.00,1066.75,1066.75,197,39,236.00
04/05/2004,10:39,1067.00,1067.00,1066.75,1066.75,333,144,477.00
04/05/2004,10:40,1066.75,1066.75,1066.50,1066.75,62,86,148.00
04/05/2004,10:41,1066.75,1066.75,1066.50,1066.75,149,58,207.00
04/05/2004,10:42,1066.75,1067.00,1066.50,1066.75,144,104,248.00
04/05/2004,10:43,1066.75,1067.00,1066.75,1066.75,24,99,123.00
04/05/2004,10:44,1066.75,1066.75,1066.75,1066.75,0,67,67.00
04/05/2004,10:45,1066.75,1067.00,1066.50,1066.75,301,45,346.00
04/05/2004,10:46,1067.00,1067.00,1066.75,1067.00,11,102,113.00
04/05/2004,10:47,1066.75,1067.00,1066.50,1066.75,70,158,228.00
04/05/2004,10:48,1066.75,1066.75,1066.50,1066.75,112,6,118.00
04/05/2004,10:49,1066.50,1067.00,1066.50,1067.00,162,51,213.00
04/05/2004,10:50,1067.00,1067.25,1066.75,1067.00,195,111,306.00
04/05/2004,10:51,1067.00,1067.00,1066.75,1067.00,56,6,62.00
04/05/2004,10:52,1067.00,1067.25,1067.00,1067.25,362,10,372.00
04/05/2004,10:53,1067.25,1067.25,1066.75,1066.75,6,411,417.00
04/05/2004,10:54,1066.75,1067.25,1066.75,1067.00,144,31,175.00
04/05/2004,10:55,1067.25,1067.50,1066.75,1067.00,663,195,858.00
04/05/2004,10:56,1067.00,1067.00,1066.75,1067.00,70,48,118.00
04/05/2004,10:57,1067.00,1067.00,1066.50,1066.50,18,215,233.00
04/05/2004,10:58,1066.50,1067.00,1066.50,1066.75,255,84,339.00
04/05/2004,10:59,1066.50,1066.75,1066.50,1066.75,189,14,203.00
04/05/2004,11:00,1066.50,1066.75,1066.50,1066.50,9,13,22.00
04/05/2004,11:01,1066.50,1067.00,1066.50,1067.00,549,226,775.00
04/05/2004,11:02,1067.00,1067.25,1066.75,1066.75,356,218,574.00
04/05/2004,11:03,1066.75,1067.00,1066.75,1067.00,17,15,32.00
04/05/2004,11:04,1066.75,1067.00,1066.75,1067.00,299,8,307.00
04/05/2004,11:05,1067.00,1067.25,1066.75,1067.00,74,12,86.00
04/05/2004,11:06,1067.00,1067.00,1066.75,1067.00,17,222,239.00
04/05/2004,11:07,1067.00,1067.25,1067.00,1067.00,152,35,187.00
04/05/2004,11:08,1067.00,1067.25,1066.75,1066.75,97,677,774.00
04/05/2004,11:09,1066.75,1066.75,1066.50,1066.50,5,135,140.00
04/05/2004,11:10,1066.75,1066.75,1066.00,1066.50,613,1192,1805.00
04/05/2004,11:11,1066.50,1066.75,1066.50,1066.75,57,2,59.00
04/05/2004,11:12,1066.75,1067.00,1066.50,1066.75,268,238,506.00
04/05/2004,11:13,1066.75,1066.75,1066.50,1066.75,17,7,24.00
04/05/2004,11:14,1066.75,1067.00,1066.75,1066.75,99,13,112.00
04/05/2004,11:15,1066.75,1066.75,1066.75,1066.75,0,87,87.00
04/05/2004,11:16,1066.75,1067.00,1066.75,1067.00,115,98,213.00
04/05/2004,11:17,1067.00,1067.00,1066.75,1067.00,8,567,575.00
04/05/2004,11:18,1066.75,1067.00,1066.75,1067.00,346,34,380.00
04/05/2004,11:19,1067.00,1067.00,1066.75,1067.00,250,4,254.00
04/05/2004,11:20,1067.00,1067.25,1067.00,1067.25,22,0,22.00
04/05/2004,11:21,1067.25,1067.50,1067.00,1067.25,836,106,942.00
04/05/2004,11:22,1067.50,1067.75,1067.25,1067.75,1417,464,1881.00
04/05/2004,11:23,1067.75,1067.75,1067.25,1067.25,406,957,1363.00
04/05/2004,11:24,1067.50,1067.50,1067.00,1067.25,145,871,1016.00
04/05/2004,11:25,1067.00,1067.50,1067.00,1067.25,502,58,560.00
04/05/2004,11:26,1067.50,1067.50,1067.25,1067.25,44,207,251.00
04/05/2004,11:27,1067.00,1067.50,1067.00,1067.50,510,22,532.00
04/05/2004,11:28,1067.25,1067.50,1067.25,1067.25,234,203,437.00
04/05/2004,11:29,1067.25,1067.50,1067.25,1067.50,802,172,974.00
04/05/2004,11:30,1067.50,1068.00,1067.50,1067.50,1180,786,1966.00
04/05/2004,11:31,1067.75,1068.25,1067.50,1068.25,1514,171,1685.00
04/05/2004,11:32,1068.25,1068.25,1067.75,1068.00,301,455,756.00
04/05/2004,11:33,1068.25,1069.00,1068.00,1068.75,3957,913,4870.00
04/05/2004,11:34,1068.50,1069.00,1068.50,1068.75,1307,344,1651.00
04/05/2004,11:35,1068.75,1069.00,1068.50,1068.50,6,1289,1295.00
04/05/2004,11:36,1068.75,1069.00,1068.50,1068.75,761,557,1318.00
04/05/2004,11:37,1068.75,1068.75,1068.25,1068.50,153,713,866.00
04/05/2004,11:38,1068.50,1068.75,1068.25,1068.25,17,471,488.00
04/05/2004,11:39,1068.25,1068.50,1068.25,1068.50,140,39,179.00
04/05/2004,11:40,1068.75,1068.75,1068.25,1068.50,186,74,260.00
04/05/2004,11:41,1068.50,1068.75,1068.25,1068.25,49,132,181.00
04/05/2004,11:42,1068.50,1068.50,1068.25,1068.25,18,242,260.00
04/05/2004,11:43,1068.25,1068.25,1068.00,1068.25,2,370,372.00
04/05/2004,11:44,1068.25,1068.25,1068.00,1068.00,14,71,85.00
04/05/2004,11:45,1068.25,1068.25,1068.00,1068.25,165,178,343.00
04/05/2004,11:46,1068.00,1068.50,1068.00,1068.50,323,58,381.00
04/05/2004,11:47,1068.50,1069.00,1068.25,1068.50,982,612,1594.00
04/05/2004,11:48,1068.50,1068.50,1068.25,1068.50,174,8,182.00
04/05/2004,11:49,1068.50,1068.75,1068.25,1068.50,134,184,318.00
04/05/2004,11:50,1068.50,1068.75,1068.25,1068.50,15,99,114.00
04/05/2004,11:51,1068.50,1068.50,1068.25,1068.25,96,117,213.00
04/05/2004,11:52,1068.50,1068.50,1068.25,1068.50,23,141,164.00
04/05/2004,11:53,1068.25,1068.50,1068.25,1068.25,206,43,249.00
04/05/2004,11:54,1068.50,1068.50,1068.25,1068.25,12,43,55.00
04/05/2004,11:55,1068.25,1068.50,1068.25,1068.50,167,396,563.00
04/05/2004,11:56,1068.75,1068.75,1068.25,1068.75,75,482,557.00
04/05/2004,11:57,1068.50,1069.25,1068.50,1069.25,2633,561,3194.00
04/05/2004,11:58,1069.25,1069.25,1068.50,1068.50,23,704,727.00
04/05/2004,11:59,1068.50,1068.75,1068.50,1068.50,13,386,399.00
04/05/2004,12:00,1068.75,1068.75,1068.00,1068.25,128,728,856.00
04/05/2004,12:01,1068.25,1068.25,1067.50,1067.50,369,3278,3647.00
04/05/2004,12:02,1067.50,1068.00,1067.50,1067.50,596,453,1049.00
04/05/2004,12:03,1067.50,1067.75,1067.25,1067.75,581,611,1192.00
04/05/2004,12:04,1067.75,1068.00,1067.25,1067.50,269,499,768.00
04/05/2004,12:05,1067.25,1067.75,1067.25,1067.75,315,43,358.00
04/05/2004,12:06,1067.50,1067.75,1067.50,1067.75,307,2,309.00
04/05/2004,12:07,1067.75,1067.75,1067.50,1067.50,23,28,51.00
04/05/2004,12:08,1067.75,1067.75,1067.50,1067.75,97,1,98.00
04/05/2004,12:09,1067.50,1067.75,1067.25,1067.25,68,727,795.00
04/05/2004,12:10,1067.50,1068.00,1067.25,1067.75,618,49,667.00
04/05/2004,12:11,1067.75,1067.75,1067.50,1067.50,85,46,131.00
04/05/2004,12:12,1067.75,1067.75,1067.25,1067.50,73,722,795.00
04/05/2004,12:13,1067.50,1067.75,1067.50,1067.50,448,11,459.00
04/05/2004,12:14,1067.50,1067.75,1067.50,1067.75,17,4,21.00
04/05/2004,12:15,1067.75,1067.75,1067.50,1067.75,250,11,261.00
04/05/2004,12:16,1067.75,1068.00,1067.25,1067.50,84,263,347.00
04/05/2004,12:17,1067.50,1067.50,1067.25,1067.50,88,60,148.00
04/05/2004,12:18,1067.50,1067.75,1067.50,1067.50,44,36,80.00
04/05/2004,12:19,1067.75,1067.75,1067.50,1067.50,18,23,41.00
04/05/2004,12:20,1067.75,1067.75,1067.50,1067.50,9,12,21.00
04/05/2004,12:21,1067.50,1067.75,1067.50,1067.50,2,209,211.00
04/05/2004,12:22,1067.50,1067.50,1067.25,1067.50,94,54,148.00
04/05/2004,12:23,1067.50,1067.50,1067.25,1067.50,130,3,133.00
04/05/2004,12:24,1067.50,1067.75,1067.50,1067.75,180,4,184.00
04/05/2004,12:25,1067.75,1067.75,1067.50,1067.75,75,12,87.00
04/05/2004,12:26,1067.75,1067.75,1067.25,1067.25,12,258,270.00
04/05/2004,12:27,1067.50,1067.75,1067.50,1067.75,181,3,184.00
04/05/2004,12:28,1068.00,1068.00,1067.75,1068.00,20,69,89.00
04/05/2004,12:29,1067.75,1068.25,1067.75,1068.00,1457,25,1482.00
04/05/2004,12:30,1068.25,1068.50,1068.00,1068.25,489,53,542.00
04/05/2004,12:31,1068.25,1068.75,1068.25,1068.25,489,359,848.00
04/05/2004,12:32,1068.25,1068.50,1068.25,1068.50,3,19,22.00
04/05/2004,12:33,1068.50,1068.75,1068.25,1068.25,252,105,357.00
04/05/2004,12:34,1068.25,1068.50,1068.25,1068.50,6,38,44.00
04/05/2004,12:35,1068.50,1068.50,1068.00,1068.00,4,713,717.00
04/05/2004,12:36,1068.00,1068.25,1068.00,1068.00,22,6,28.00
04/05/2004,12:37,1068.00,1068.25,1068.00,1068.25,212,19,231.00
04/05/2004,12:38,1068.25,1068.25,1068.25,1068.25,14,0,14.00
04/05/2004,12:39,1068.50,1068.75,1068.25,1068.75,931,11,942.00
04/05/2004,12:40,1068.75,1068.75,1068.50,1068.75,285,20,305.00
04/05/2004,12:41,1068.75,1069.00,1068.50,1068.75,293,284,577.00
04/05/2004,12:42,1069.00,1069.00,1068.50,1068.75,217,493,710.00
04/05/2004,12:43,1068.75,1069.00,1068.50,1068.50,154,555,709.00
04/05/2004,12:44,1068.50,1068.50,1068.25,1068.25,3,128,131.00
04/05/2004,12:45,1068.25,1068.50,1068.00,1068.00,54,503,557.00
04/05/2004,12:46,1068.00,1068.00,1068.00,1068.00,0,158,158.00
04/05/2004,12:47,1068.00,1068.25,1067.75,1068.00,37,552,589.00
04/05/2004,12:48,1068.25,1068.25,1068.00,1068.00,29,111,140.00
04/05/2004,12:49,1068.25,1068.25,1068.00,1068.00,9,482,491.00
04/05/2004,12:50,1068.25,1068.25,1067.75,1068.00,77,117,194.00
04/05/2004,12:51,1068.00,1068.25,1068.00,1068.00,13,35,48.00
04/05/2004,12:52,1068.25,1068.25,1068.00,1068.00,3,28,31.00
04/05/2004,12:53,1068.25,1068.50,1068.00,1068.50,365,8,373.00
04/05/2004,12:54,1068.50,1068.50,1068.25,1068.50,315,16,331.00
04/05/2004,12:55,1068.50,1068.50,1068.25,1068.50,277,7,284.00
04/05/2004,12:56,1068.50,1068.50,1068.25,1068.50,38,17,55.00
04/05/2004,12:57,1068.50,1068.75,1068.25,1068.25,152,127,279.00
04/05/2004,12:58,1068.25,1068.50,1068.25,1068.25,19,449,468.00
04/05/2004,12:59,1068.25,1068.25,1068.25,1068.25,0,21,21.00
04/05/2004,13:00,1068.25,1068.25,1068.25,1068.25,0,194,194.00
04/05/2004,13:01,1068.25,1068.50,1068.25,1068.25,2,195,197.00
04/05/2004,13:02,1068.25,1068.50,1068.25,1068.50,102,293,395.00
04/05/2004,13:03,1068.25,1068.50,1068.25,1068.50,12,428,440.00
04/05/2004,13:04,1068.25,1068.50,1068.25,1068.50,17,24,41.00
04/05/2004,13:05,1068.25,1068.75,1068.25,1068.75,440,26,466.00
04/05/2004,13:06,1068.75,1069.00,1068.50,1068.75,1290,955,2245.00
04/05/2004,13:07,1068.75,1068.75,1068.50,1068.75,310,3,313.00
04/05/2004,13:08,1068.50,1068.75,1068.25,1068.75,746,298,1044.00
04/05/2004,13:09,1068.50,1069.00,1068.50,1069.00,372,48,420.00
04/05/2004,13:10,1068.75,1069.00,1068.50,1068.75,344,824,1168.00
04/05/2004,13:11,1068.75,1068.75,1068.50,1068.50,11,262,273.00
04/05/2004,13:12,1068.50,1069.00,1068.50,1068.75,367,48,415.00
04/05/2004,13:13,1068.75,1069.00,1068.75,1069.00,9,21,30.00
04/05/2004,13:14,1069.00,1069.00,1068.50,1068.50,97,183,280.00
04/05/2004,13:15,1068.50,1068.75,1068.25,1068.25,15,158,173.00
04/05/2004,13:16,1068.50,1068.50,1068.00,1068.00,24,1126,1150.00
04/05/2004,13:17,1068.00,1068.50,1068.00,1068.25,410,115,525.00
04/05/2004,13:18,1068.25,1068.50,1068.25,1068.25,2,48,50.00
04/05/2004,13:19,1068.25,1068.75,1068.25,1068.75,223,86,309.00
04/05/2004,13:20,1068.50,1068.75,1068.50,1068.50,108,251,359.00
04/05/2004,13:21,1068.25,1068.75,1068.25,1068.25,256,184,440.00
04/05/2004,13:22,1068.50,1068.75,1068.50,1068.50,176,63,239.00
04/05/2004,13:23,1068.50,1068.75,1068.25,1068.50,98,113,211.00
04/05/2004,13:24,1068.50,1068.75,1068.50,1068.50,22,16,38.00
04/05/2004,13:25,1068.50,1068.75,1068.25,1068.50,49,268,317.00
04/05/2004,13:26,1068.25,1068.50,1068.25,1068.50,138,24,162.00
04/05/2004,13:27,1068.50,1068.75,1068.50,1068.50,6,105,111.00
04/05/2004,13:28,1068.50,1069.00,1068.25,1069.00,1883,45,1928.00
04/05/2004,13:29,1069.00,1069.00,1068.50,1068.50,310,286,596.00
04/05/2004,13:30,1068.75,1068.75,1068.25,1068.25,30,1182,1212.00
04/05/2004,13:31,1068.50,1068.75,1068.25,1068.50,444,631,1075.00
04/05/2004,13:32,1068.50,1068.75,1068.25,1068.50,344,13,357.00
04/05/2004,13:33,1068.50,1068.75,1068.50,1068.75,326,10,336.00
04/05/2004,13:34,1068.75,1068.75,1068.25,1068.50,598,228,826.00
04/05/2004,13:35,1068.50,1068.75,1068.25,1068.50,295,133,428.00
04/05/2004,13:36,1068.75,1068.75,1068.50,1068.50,8,14,22.00
04/05/2004,13:37,1068.75,1068.75,1068.50,1068.50,27,81,108.00
04/05/2004,13:38,1068.75,1069.00,1068.50,1068.50,267,16,283.00
04/05/2004,13:39,1068.50,1068.75,1068.50,1068.75,77,48,125.00
04/05/2004,13:40,1068.50,1068.75,1068.50,1068.50,11,70,81.00
04/05/2004,13:41,1068.75,1068.75,1068.50,1068.50,22,25,47.00
04/05/2004,13:42,1068.50,1069.00,1068.50,1068.75,248,122,370.00
04/05/2004,13:43,1068.75,1068.75,1068.25,1068.50,71,321,392.00
04/05/2004,13:44,1068.50,1069.00,1068.50,1068.75,322,2,324.00
04/05/2004,13:45,1068.75,1069.25,1068.75,1069.25,1290,254,1544.00
04/05/2004,13:46,1069.25,1069.50,1069.00,1069.25,2091,312,2403.00
04/05/2004,13:47,1069.25,1069.50,1069.00,1069.25,227,270,497.00
04/05/2004,13:48,1069.00,1069.25,1068.75,1069.00,44,457,501.00
04/05/2004,13:49,1069.00,1069.00,1068.50,1068.75,90,696,786.00
04/05/2004,13:50,1068.75,1069.00,1068.50,1068.75,377,69,446.00
04/05/2004,13:51,1068.75,1069.00,1068.75,1069.00,44,148,192.00
04/05/2004,13:52,1069.00,1069.25,1068.75,1069.25,414,118,532.00
04/05/2004,13:53,1069.25,1069.25,1069.00,1069.25,1038,65,1103.00
04/05/2004,13:54,1069.25,1069.50,1069.00,1069.00,434,461,895.00
04/05/2004,13:55,1069.00,1069.25,1069.00,1069.00,4,301,305.00
04/05/2004,13:56,1069.00,1069.25,1069.00,1069.00,28,17,45.00
04/05/2004,13:57,1069.00,1069.25,1069.00,1069.00,8,186,194.00
04/05/2004,13:58,1069.00,1069.25,1068.75,1069.00,89,361,450.00
04/05/2004,13:59,1069.00,1069.25,1068.75,1068.75,95,366,461.00
04/05/2004,14:00,1068.75,1069.00,1068.50,1068.75,205,990,1195.00
04/05/2004,14:01,1069.00,1069.00,1068.50,1068.75,232,610,842.00
04/05/2004,14:02,1068.50,1069.00,1068.50,1068.75,433,147,580.00
04/05/2004,14:03,1069.00,1069.00,1068.75,1069.00,216,91,307.00
04/05/2004,14:04,1069.00,1069.25,1069.00,1069.00,830,110,940.00
04/05/2004,14:05,1069.00,1069.25,1069.00,1069.00,116,221,337.00
04/05/2004,14:06,1069.00,1069.50,1068.75,1069.50,190,258,448.00
04/05/2004,14:07,1069.25,1069.50,1069.25,1069.50,177,259,436.00
04/05/2004,14:08,1069.50,1069.75,1069.25,1069.75,351,46,397.00
04/05/2004,14:09,1069.75,1070.00,1069.50,1069.75,1082,722,1804.00
04/05/2004,14:10,1069.75,1070.00,1069.50,1070.00,478,203,681.00
04/05/2004,14:11,1069.75,1070.50,1069.75,1070.00,2760,544,3304.00
04/05/2004,14:12,1070.00,1071.50,1070.00,1071.25,4331,1528,5859.00
04/05/2004,14:13,1071.25,1071.50,1070.75,1071.25,2079,1727,3806.00
04/05/2004,14:14,1071.25,1071.50,1071.00,1071.00,651,1108,1759.00
04/05/2004,14:15,1071.25,1071.50,1071.00,1071.50,1203,109,1312.00
04/05/2004,14:16,1071.25,1071.75,1071.25,1071.50,1018,638,1656.00
04/05/2004,14:17,1071.50,1071.75,1071.50,1071.50,263,499,762.00
04/05/2004,14:18,1071.75,1072.00,1071.50,1071.50,1083,1181,2264.00
04/05/2004,14:19,1071.75,1071.75,1071.25,1071.50,198,806,1004.00
04/05/2004,14:20,1071.50,1071.50,1070.75,1071.25,242,1451,1693.00
04/05/2004,14:21,1071.00,1071.50,1071.00,1071.25,644,172,816.00
04/05/2004,14:22,1071.50,1071.50,1071.25,1071.50,156,27,183.00
04/05/2004,14:23,1071.50,1072.00,1071.25,1072.00,1791,118,1909.00
04/05/2004,14:24,1072.00,1072.25,1071.75,1072.00,741,64,805.00
04/05/2004,14:25,1072.25,1072.25,1071.75,1072.00,510,906,1416.00
04/05/2004,14:26,1072.00,1072.25,1071.75,1071.75,547,1221,1768.00
04/05/2004,14:27,1071.75,1072.00,1071.50,1072.00,304,80,384.00
04/05/2004,14:28,1072.00,1072.25,1071.75,1072.25,659,330,989.00
04/05/2004,14:29,1072.25,1072.25,1071.75,1071.75,949,652,1601.00
04/05/2004,14:30,1072.00,1072.25,1071.75,1072.25,481,10,491.00
04/05/2004,14:31,1072.25,1072.50,1072.00,1072.50,1520,493,2013.00
04/05/2004,14:32,1072.50,1072.75,1072.25,1072.75,1057,66,1123.00
04/05/2004,14:33,1072.75,1072.75,1072.00,1072.00,1848,1382,3230.00
04/05/2004,14:34,1072.25,1072.50,1072.00,1072.25,399,222,621.00
04/05/2004,14:35,1072.25,1072.75,1072.25,1072.50,593,715,1308.00
04/05/2004,14:36,1072.25,1073.00,1072.25,1072.75,1755,648,2403.00
04/05/2004,14:37,1072.50,1072.75,1072.50,1072.50,33,608,641.00
04/05/2004,14:38,1072.75,1072.75,1072.25,1072.50,898,541,1439.00
04/05/2004,14:39,1072.50,1072.50,1072.25,1072.25,352,417,769.00
04/05/2004,14:40,1072.25,1072.50,1071.75,1072.00,238,1225,1463.00
04/05/2004,14:41,1072.00,1072.50,1072.00,1072.25,1848,284,2132.00
04/05/2004,14:42,1072.25,1072.75,1072.25,1072.25,754,240,994.00
04/05/2004,14:43,1072.50,1072.50,1072.25,1072.25,137,153,290.00
04/05/2004,14:44,1072.25,1072.50,1072.25,1072.25,80,374,454.00
04/05/2004,14:45,1072.25,1072.75,1072.25,1072.50,430,121,551.00
04/05/2004,14:46,1072.75,1073.50,1072.50,1073.50,3889,783,4672.00
04/05/2004,14:47,1073.25,1073.50,1073.00,1073.00,2165,2091,4256.00
04/05/2004,14:48,1073.25,1073.50,1073.00,1073.25,535,646,1181.00
04/05/2004,14:49,1073.00,1073.50,1073.00,1073.50,475,264,739.00
04/05/2004,14:50,1073.50,1074.00,1073.25,1073.75,2695,412,3107.00
04/05/2004,14:51,1074.00,1074.25,1073.75,1074.00,2397,1018,3415.00
04/05/2004,14:52,1074.00,1074.25,1073.75,1073.75,582,1018,1600.00
04/05/2004,14:53,1074.00,1074.00,1073.75,1074.00,1455,270,1725.00
04/05/2004,14:54,1074.00,1074.50,1073.75,1074.25,1967,1293,3260.00
04/05/2004,14:55,1074.25,1074.50,1074.25,1074.50,619,937,1556.00
04/05/2004,14:56,1074.50,1074.75,1074.25,1074.50,2350,2044,4394.00
04/05/2004,14:57,1074.50,1074.75,1074.00,1074.00,901,2066,2967.00
04/05/2004,14:58,1074.00,1074.25,1074.00,1074.25,1122,292,1414.00
04/05/2004,14:59,1074.00,1074.50,1074.00,1074.25,1539,853,2392.00
04/05/2004,15:00,1074.25,1074.50,1074.00,1074.00,1747,2351,4098.00
04/05/2004,15:01,1074.00,1074.75,1074.00,1074.50,3625,1358,4983.00
04/05/2004,15:02,1074.50,1074.50,1074.25,1074.50,394,798,1192.00
04/05/2004,15:03,1074.25,1074.50,1074.25,1074.50,1184,942,2126.00
04/05/2004,15:04,1074.50,1074.75,1074.25,1074.25,627,1366,1993.00
04/05/2004,15:05,1074.50,1074.50,1074.25,1074.50,967,40,1007.00
04/05/2004,15:06,1074.50,1074.75,1074.25,1074.25,155,1780,1935.00
04/05/2004,15:07,1074.25,1074.25,1073.75,1074.00,129,2872,3001.00
04/05/2004,15:08,1073.75,1074.00,1073.50,1073.75,800,678,1478.00
04/05/2004,15:09,1074.00,1074.00,1073.50,1073.75,400,1385,1785.00
04/05/2004,15:10,1073.75,1074.00,1073.50,1073.75,224,635,859.00
04/05/2004,15:11,1073.50,1073.75,1073.50,1073.50,68,1607,1675.00
04/05/2004,15:12,1073.75,1073.75,1073.25,1073.75,1468,2186,3654.00
04/05/2004,15:13,1073.50,1073.75,1073.25,1073.50,217,829,1046.00
04/05/2004,15:14,1073.50,1073.75,1073.25,1073.75,914,516,1430.00
04/05/2004,15:15,1073.50,1073.75,1073.25,1073.50,873,2633,3506.00
04/05/2004,15:16,1073.50,1073.75,1073.50,1073.75,2,10,12.00
04/05/2004,15:31,1073.50,1073.50,1073.25,1073.50,38,267,305.00
04/05/2004,15:32,1073.50,1073.50,1073.25,1073.50,2,5,7.00
04/05/2004,15:33,1073.50,1073.50,1073.25,1073.25,10,3,13.00
04/05/2004,15:34,1073.50,1073.50,1073.25,1073.50,169,1,170.00
04/05/2004,15:35,1073.50,1073.50,1073.25,1073.25,105,1,106.00
04/05/2004,15:36,1073.50,1073.50,1073.25,1073.25,39,13,52.00
04/05/2004,15:37,1073.50,1073.50,1073.25,1073.25,15,1,16.00
04/05/2004,15:38,1073.50,1073.50,1073.50,1073.50,18,0,18.00
04/05/2004,15:39,1073.25,1073.25,1073.25,1073.25,0,1,1.00
04/05/2004,15:40,1073.25,1073.25,1073.25,1073.25,0,1,1.00
04/05/2004,15:41,1073.50,1073.50,1073.50,1073.50,16,0,16.00
04/05/2004,15:42,1073.50,1073.50,1073.50,1073.50,2,0,2.00
04/05/2004,15:43,1073.50,1073.50,1073.50,1073.50,66,0,66.00
04/05/2004,15:44,1073.50,1073.50,1073.50,1073.50,13,0,13.00
04/05/2004,15:45,1073.50,1073.50,1073.50,1073.50,26,0,26.00
04/05/2004,15:46,1073.50,1073.75,1073.50,1073.75,43,0,43.00
04/05/2004,15:47,1073.75,1073.75,1073.75,1073.75,1,0,1.00
04/05/2004,15:49,1073.50,1073.50,1073.50,1073.50,0,6,6.00
04/05/2004,15:50,1073.50,1073.75,1073.50,1073.50,10,158,168.00
04/05/2004,15:51,1073.50,1073.50,1073.25,1073.25,0,8,8.00
04/05/2004,15:53,1073.50,1073.50,1073.50,1073.50,103,0,103.00
04/05/2004,15:54,1073.25,1073.50,1073.25,1073.50,50,4,54.00
04/05/2004,15:55,1073.50,1073.50,1073.25,1073.50,53,2,55.00
04/05/2004,15:56,1073.50,1073.50,1073.50,1073.50,1,0,1.00
04/05/2004,15:57,1073.50,1073.50,1073.50,1073.50,2,0,2.00
04/05/2004,15:58,1073.25,1073.50,1073.25,1073.50,10,3,13.00
04/05/2004,15:59,1073.25,1073.25,1073.25,1073.25,0,1,1.00
04/05/2004,16:00,1073.50,1073.50,1073.50,1073.50,8,0,8.00
04/05/2004,17:01,1072.50,1072.50,1072.50,1072.50,66,0,66.00
04/05/2004,17:03,1072.50,1072.50,1072.50,1072.50,3,0,3.00
04/05/2004,17:04,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/05/2004,17:05,1072.50,1072.50,1072.50,1072.50,6,0,6.00
04/05/2004,17:07,1072.75,1072.75,1072.75,1072.75,2,0,2.00
04/05/2004,17:08,1072.50,1072.50,1072.50,1072.50,0,5,5.00
04/05/2004,17:13,1072.75,1072.75,1072.50,1072.50,1,1,2.00
04/05/2004,17:14,1072.75,1072.75,1072.75,1072.75,30,0,30.00
04/05/2004,17:16,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,17:17,1072.50,1072.75,1072.50,1072.75,37,1,38.00
04/05/2004,17:19,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,17:20,1072.75,1072.75,1072.75,1072.75,51,0,51.00
04/05/2004,17:24,1072.75,1073.00,1072.75,1073.00,3,0,3.00
04/05/2004,17:25,1073.00,1073.00,1072.75,1072.75,6,5,11.00
04/05/2004,17:27,1073.00,1073.00,1073.00,1073.00,30,0,30.00
04/05/2004,17:32,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,17:33,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,17:34,1072.75,1073.00,1072.75,1073.00,2,1,3.00
04/05/2004,17:36,1073.00,1073.00,1073.00,1073.00,2,0,2.00
04/05/2004,17:37,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/05/2004,17:40,1073.00,1073.00,1073.00,1073.00,2,0,2.00
04/05/2004,17:41,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,17:42,1072.75,1072.75,1072.75,1072.75,0,2,2.00
04/05/2004,17:45,1073.00,1073.00,1073.00,1073.00,4,0,4.00
04/05/2004,17:47,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/05/2004,17:48,1073.00,1073.00,1073.00,1073.00,33,0,33.00
04/05/2004,17:49,1073.00,1073.00,1073.00,1073.00,31,0,31.00
04/05/2004,17:50,1073.00,1073.00,1073.00,1073.00,4,0,4.00
04/05/2004,17:51,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,17:54,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,17:56,1073.00,1073.00,1073.00,1073.00,3,0,3.00
04/05/2004,18:03,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,18:04,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/05/2004,18:05,1073.00,1073.00,1073.00,1073.00,6,0,6.00
04/05/2004,18:06,1073.25,1073.50,1073.25,1073.25,150,50,200.00
04/05/2004,18:07,1073.25,1073.25,1073.25,1073.25,0,6,6.00
04/05/2004,18:09,1073.00,1073.00,1073.00,1073.00,0,25,25.00
04/05/2004,18:10,1073.00,1073.00,1073.00,1073.00,0,7,7.00
04/05/2004,18:12,1073.00,1073.00,1073.00,1073.00,0,3,3.00
04/05/2004,18:13,1073.00,1073.00,1073.00,1073.00,0,11,11.00
04/05/2004,18:17,1073.00,1073.00,1073.00,1073.00,0,3,3.00
04/05/2004,18:18,1073.00,1073.00,1073.00,1073.00,0,1,1.00
04/05/2004,18:23,1073.00,1073.00,1073.00,1073.00,0,2,2.00
04/05/2004,18:26,1073.00,1073.00,1073.00,1073.00,0,12,12.00
04/05/2004,18:28,1073.00,1073.00,1073.00,1073.00,0,1,1.00
04/05/2004,18:29,1073.25,1073.25,1073.25,1073.25,2,0,2.00
04/05/2004,18:31,1073.00,1073.00,1073.00,1073.00,0,4,4.00
04/05/2004,18:36,1073.25,1073.25,1073.25,1073.25,5,0,5.00
04/05/2004,18:43,1073.00,1073.00,1073.00,1073.00,0,6,6.00
04/05/2004,18:46,1073.00,1073.00,1073.00,1073.00,0,1,1.00
04/05/2004,18:53,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,18:55,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,18:57,1073.00,1073.00,1073.00,1073.00,2,0,2.00
04/05/2004,18:59,1072.75,1072.75,1072.75,1072.75,0,12,12.00
04/05/2004,19:01,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,19:03,1072.75,1072.75,1072.75,1072.75,0,6,6.00
04/05/2004,19:04,1073.00,1073.25,1073.00,1073.25,10,0,10.00
04/05/2004,19:07,1073.25,1073.25,1073.25,1073.25,4,0,4.00
04/05/2004,19:09,1073.25,1073.25,1073.25,1073.25,1,0,1.00
04/05/2004,19:10,1073.25,1073.25,1073.25,1073.25,1,0,1.00
04/05/2004,19:11,1073.00,1073.00,1073.00,1073.00,0,15,15.00
04/05/2004,19:13,1072.75,1072.75,1072.75,1072.75,0,3,3.00
04/05/2004,19:16,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/05/2004,19:17,1073.00,1073.00,1073.00,1073.00,2,0,2.00
04/05/2004,19:18,1073.00,1073.00,1073.00,1073.00,6,0,6.00
04/05/2004,19:27,1072.75,1072.75,1072.75,1072.75,0,28,28.00
04/05/2004,19:28,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,19:30,1072.75,1072.75,1072.75,1072.75,0,3,3.00
04/05/2004,19:31,1072.75,1072.75,1072.50,1072.50,0,2,2.00
04/05/2004,19:35,1072.75,1072.75,1072.75,1072.75,3,0,3.00
04/05/2004,19:37,1072.75,1072.75,1072.75,1072.75,4,0,4.00
04/05/2004,19:38,1072.75,1072.75,1072.75,1072.75,20,0,20.00
04/05/2004,19:39,1072.75,1072.75,1072.75,1072.75,9,0,9.00
04/05/2004,19:40,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,19:43,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/05/2004,19:44,1073.00,1073.00,1073.00,1073.00,2,0,2.00
04/05/2004,19:46,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/05/2004,19:48,1073.00,1073.00,1073.00,1073.00,3,0,3.00
04/05/2004,19:49,1073.00,1073.00,1073.00,1073.00,2,0,2.00
04/05/2004,19:51,1073.00,1073.00,1073.00,1073.00,2,0,2.00
04/05/2004,19:52,1073.00,1073.00,1073.00,1073.00,3,0,3.00
04/05/2004,19:53,1073.00,1073.00,1073.00,1073.00,15,0,15.00
04/05/2004,19:54,1073.00,1073.25,1073.00,1073.25,2,0,2.00
04/05/2004,19:56,1073.00,1073.00,1073.00,1073.00,0,2,2.00
04/05/2004,20:10,1072.75,1072.75,1072.75,1072.75,0,4,4.00
04/05/2004,20:11,1072.75,1072.75,1072.75,1072.75,0,5,5.00
04/05/2004,20:12,1072.75,1072.75,1072.75,1072.75,0,10,10.00
04/05/2004,20:13,1072.75,1072.75,1072.75,1072.75,0,2,2.00
04/05/2004,20:16,1072.75,1072.75,1072.75,1072.75,0,3,3.00
04/05/2004,20:23,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,20:24,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/05/2004,20:25,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,20:26,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,20:27,1072.75,1072.75,1072.75,1072.75,2,0,2.00
04/05/2004,20:28,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/05/2004,20:32,1072.75,1072.75,1072.75,1072.75,2,0,2.00
04/05/2004,20:33,1072.75,1072.75,1072.75,1072.75,49,0,49.00
04/05/2004,20:34,1072.75,1072.75,1072.75,1072.75,32,0,32.00
04/05/2004,20:35,1072.75,1072.75,1072.75,1072.75,23,0,23.00
04/05/2004,20:42,1072.75,1072.75,1072.50,1072.50,2,1,3.00
04/05/2004,20:43,1072.50,1072.50,1072.50,1072.50,0,6,6.00
04/05/2004,20:45,1072.50,1072.75,1072.50,1072.75,1,5,6.00
04/05/2004,20:47,1072.75,1072.75,1072.75,1072.75,2,0,2.00
04/05/2004,20:53,1073.00,1073.00,1073.00,1073.00,30,0,30.00
04/05/2004,20:54,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,20:56,1072.75,1072.75,1072.75,1072.75,0,2,2.00
04/05/2004,21:00,1073.00,1073.00,1073.00,1073.00,31,0,31.00
04/05/2004,21:02,1073.00,1073.00,1073.00,1073.00,7,0,7.00
04/05/2004,21:03,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,21:06,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,21:09,1072.75,1072.75,1072.75,1072.75,0,4,4.00
04/05/2004,21:11,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/05/2004,21:13,1073.00,1073.00,1072.75,1072.75,1,1,2.00
04/05/2004,21:17,1072.75,1072.75,1072.75,1072.75,0,2,2.00
04/05/2004,21:20,1072.75,1073.00,1072.75,1073.00,1,1,2.00
04/05/2004,21:26,1072.75,1072.75,1072.75,1072.75,0,4,4.00
04/05/2004,21:30,1072.75,1072.75,1072.75,1072.75,0,5,5.00
04/05/2004,21:32,1072.75,1072.75,1072.50,1072.50,0,19,19.00
04/05/2004,21:33,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/05/2004,21:43,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,21:44,1072.75,1072.75,1072.75,1072.75,2,0,2.00
04/05/2004,21:48,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,21:51,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,21:54,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,21:57,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/05/2004,21:59,1073.00,1073.00,1072.75,1073.00,5,6,11.00
04/05/2004,22:03,1072.75,1072.75,1072.50,1072.75,1,11,12.00
04/05/2004,22:05,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,22:27,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,22:33,1073.00,1073.00,1073.00,1073.00,10,0,10.00
04/05/2004,22:34,1073.25,1073.25,1073.25,1073.25,3,0,3.00
04/05/2004,22:37,1073.00,1073.00,1073.00,1073.00,0,9,9.00
04/05/2004,22:38,1072.75,1072.75,1072.75,1072.75,0,12,12.00
04/05/2004,22:47,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,22:52,1073.00,1073.00,1072.75,1072.75,8,1,9.00
04/05/2004,22:55,1072.75,1072.75,1072.75,1072.75,0,3,3.00
04/05/2004,22:56,1073.00,1073.00,1073.00,1073.00,1,0,1.00
04/05/2004,22:57,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/05/2004,23:00,1073.25,1073.25,1073.25,1073.25,2,0,2.00
04/05/2004,23:06,1073.00,1073.00,1072.50,1072.50,0,62,62.00
04/05/2004,23:10,1072.50,1072.50,1072.50,1072.50,0,2,2.00
04/05/2004,23:11,1072.50,1072.50,1072.50,1072.50,0,11,11.00
04/05/2004,23:12,1072.50,1072.50,1072.50,1072.50,0,20,20.00
04/05/2004,23:15,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,23:21,1072.50,1072.50,1072.50,1072.50,0,12,12.00
04/05/2004,23:22,1072.50,1072.50,1072.50,1072.50,0,5,5.00
04/05/2004,23:23,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/05/2004,23:24,1072.50,1072.50,1072.50,1072.50,0,9,9.00
04/05/2004,23:25,1072.50,1072.50,1072.50,1072.50,0,5,5.00
04/05/2004,23:34,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/05/2004,23:36,1072.50,1072.75,1072.50,1072.75,1,12,13.00
04/05/2004,23:40,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/05/2004,23:41,1072.50,1072.50,1072.50,1072.50,0,6,6.00
04/05/2004,23:42,1072.50,1072.50,1072.50,1072.50,0,6,6.00
04/05/2004,23:43,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/05/2004,23:45,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/05/2004,23:47,1072.25,1072.25,1072.25,1072.25,0,5,5.00
04/05/2004,23:48,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/05/2004,23:50,1072.25,1072.50,1072.25,1072.50,1,1,2.00
04/06/2004,00:04,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/06/2004,00:05,1072.25,1072.25,1072.25,1072.25,0,11,11.00
04/06/2004,00:15,1072.50,1072.50,1072.50,1072.50,8,0,8.00
04/06/2004,00:16,1072.25,1072.25,1072.25,1072.25,0,2,2.00
04/06/2004,00:20,1072.25,1072.50,1072.25,1072.50,3,1,4.00
04/06/2004,00:23,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/06/2004,00:24,1072.25,1072.25,1072.25,1072.25,0,55,55.00
04/06/2004,00:26,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/06/2004,00:27,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/06/2004,00:36,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/06/2004,00:37,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/06/2004,00:38,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/06/2004,00:41,1072.50,1072.50,1072.50,1072.50,11,0,11.00
04/06/2004,00:42,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/06/2004,00:43,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/06/2004,00:47,1072.50,1072.50,1072.50,1072.50,25,0,25.00
04/06/2004,00:48,1072.75,1072.75,1072.75,1072.75,1,0,1.00
04/06/2004,00:49,1072.50,1072.50,1072.50,1072.50,0,2,2.00
04/06/2004,00:57,1072.50,1072.50,1072.50,1072.50,0,8,8.00
04/06/2004,00:58,1072.50,1072.50,1072.50,1072.50,0,2,2.00
04/06/2004,00:59,1072.50,1072.50,1072.50,1072.50,0,5,5.00
04/06/2004,01:00,1072.50,1072.50,1072.50,1072.50,0,15,15.00
04/06/2004,01:01,1072.25,1072.25,1072.25,1072.25,0,23,23.00
04/06/2004,01:03,1072.50,1072.50,1072.50,1072.50,10,0,10.00
04/06/2004,01:05,1072.50,1072.50,1072.50,1072.50,2,0,2.00
04/06/2004,01:09,1072.50,1072.50,1072.50,1072.50,40,0,40.00
04/06/2004,01:10,1072.50,1072.50,1072.50,1072.50,19,0,19.00
04/06/2004,01:11,1072.25,1072.25,1072.25,1072.25,0,5,5.00
04/06/2004,01:12,1072.25,1072.25,1072.25,1072.25,0,2,2.00
04/06/2004,01:14,1072.50,1072.50,1072.50,1072.50,7,0,7.00
04/06/2004,01:15,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/06/2004,01:16,1072.50,1072.50,1072.50,1072.50,2,0,2.00
04/06/2004,01:19,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/06/2004,01:22,1072.50,1072.50,1072.25,1072.50,66,5,71.00
04/06/2004,01:23,1072.75,1072.75,1072.75,1072.75,4,0,4.00
04/06/2004,01:24,1072.75,1072.75,1072.75,1072.75,2,0,2.00
04/06/2004,01:25,1072.50,1072.75,1072.50,1072.75,1,1,2.00
04/06/2004,01:28,1072.50,1072.50,1072.25,1072.50,5,55,60.00
04/06/2004,01:33,1072.50,1072.50,1072.50,1072.50,9,0,9.00
04/06/2004,01:37,1072.50,1072.50,1072.50,1072.50,66,0,66.00
04/06/2004,01:38,1072.50,1072.50,1072.50,1072.50,6,0,6.00
04/06/2004,01:41,1072.50,1072.75,1072.50,1072.75,27,0,27.00
04/06/2004,01:47,1072.50,1072.50,1072.50,1072.50,0,3,3.00
04/06/2004,01:49,1072.50,1072.50,1072.50,1072.50,0,6,6.00
04/06/2004,01:54,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/06/2004,01:55,1072.50,1072.50,1072.50,1072.50,0,5,5.00
04/06/2004,01:57,1072.50,1072.50,1072.25,1072.50,10,10,20.00
04/06/2004,02:00,1072.25,1072.25,1072.25,1072.25,0,21,21.00
04/06/2004,02:01,1072.25,1072.25,1072.00,1072.00,0,190,190.00
04/06/2004,02:02,1071.75,1072.00,1071.75,1072.00,5,76,81.00
04/06/2004,02:03,1071.75,1071.75,1071.50,1071.75,60,103,163.00
04/06/2004,02:04,1071.75,1071.75,1071.50,1071.50,45,28,73.00
04/06/2004,02:05,1071.75,1071.75,1071.50,1071.50,32,38,70.00
04/06/2004,02:06,1071.50,1071.50,1071.25,1071.25,13,85,98.00
04/06/2004,02:07,1071.50,1071.50,1071.25,1071.25,22,245,267.00
04/06/2004,02:08,1071.25,1071.50,1071.00,1071.25,53,215,268.00
04/06/2004,02:09,1071.25,1071.25,1071.00,1071.00,5,10,15.00
04/06/2004,02:10,1071.00,1071.25,1071.00,1071.25,20,6,26.00
04/06/2004,02:11,1071.00,1071.00,1070.75,1071.00,11,102,113.00
04/06/2004,02:12,1071.00,1071.25,1071.00,1071.25,122,14,136.00
04/06/2004,02:13,1071.25,1071.25,1071.00,1071.00,10,114,124.00
04/06/2004,02:14,1071.00,1071.00,1070.50,1070.75,118,234,352.00
04/06/2004,02:15,1070.75,1071.00,1070.75,1070.75,22,20,42.00
04/06/2004,02:16,1070.75,1070.75,1070.75,1070.75,0,35,35.00
04/06/2004,02:17,1070.75,1070.75,1070.75,1070.75,0,10,10.00
04/06/2004,02:18,1070.75,1070.75,1070.75,1070.75,0,118,118.00
04/06/2004,02:19,1070.75,1070.75,1070.75,1070.75,0,51,51.00
04/06/2004,02:20,1070.75,1071.25,1070.75,1070.75,66,137,203.00
04/06/2004,02:21,1070.75,1070.75,1070.75,1070.75,0,53,53.00
04/06/2004,02:22,1070.75,1070.75,1070.50,1070.75,36,63,99.00
04/06/2004,02:24,1070.50,1070.75,1070.50,1070.75,86,20,106.00
04/06/2004,02:25,1070.75,1071.00,1070.75,1071.00,16,0,16.00
04/06/2004,02:26,1070.75,1070.75,1070.75,1070.75,0,54,54.00
04/06/2004,02:27,1070.75,1070.75,1070.75,1070.75,0,19,19.00
04/06/2004,02:28,1071.00,1071.00,1071.00,1071.00,10,0,10.00
04/06/2004,02:29,1071.00,1071.00,1070.75,1070.75,1,3,4.00
04/06/2004,02:30,1070.75,1070.75,1070.50,1070.75,20,27,47.00
04/06/2004,02:31,1070.75,1070.75,1070.75,1070.75,14,0,14.00
04/06/2004,02:32,1070.50,1070.75,1070.50,1070.75,12,5,17.00
04/06/2004,02:33,1070.75,1070.75,1070.75,1070.75,97,0,97.00
04/06/2004,02:34,1070.75,1071.00,1070.50,1070.50,19,25,44.00
04/06/2004,02:35,1070.75,1070.75,1070.75,1070.75,4,0,4.00
04/06/2004,02:36,1070.75,1070.75,1070.75,1070.75,31,0,31.00
04/06/2004,02:37,1070.75,1070.75,1070.50,1070.50,5,2,7.00
04/06/2004,02:38,1070.50,1070.50,1070.50,1070.50,0,2,2.00
04/06/2004,02:39,1070.75,1070.75,1070.75,1070.75,36,0,36.00
04/06/2004,02:40,1070.75,1070.75,1070.75,1070.75,42,0,42.00
04/06/2004,02:41,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/06/2004,02:42,1070.75,1070.75,1070.25,1070.50,14,157,171.00
04/06/2004,02:43,1070.50,1070.75,1070.50,1070.75,8,0,8.00
04/06/2004,02:44,1070.75,1070.75,1070.75,1070.75,23,0,23.00
04/06/2004,02:45,1070.75,1071.00,1070.75,1070.75,22,10,32.00
04/06/2004,02:46,1070.75,1070.75,1070.50,1070.50,0,70,70.00
04/06/2004,02:47,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/06/2004,02:48,1070.75,1071.00,1070.50,1071.00,13,2,15.00
04/06/2004,02:49,1070.75,1071.00,1070.75,1070.75,20,7,27.00
04/06/2004,02:53,1070.75,1071.00,1070.50,1070.50,1,48,49.00
04/06/2004,02:54,1070.50,1070.50,1070.50,1070.50,0,60,60.00
04/06/2004,02:55,1070.50,1070.50,1070.50,1070.50,0,2,2.00
04/06/2004,02:56,1070.50,1070.50,1070.50,1070.50,0,1,1.00
04/06/2004,02:57,1070.25,1070.25,1070.25,1070.25,0,1,1.00
04/06/2004,02:58,1070.50,1070.50,1070.25,1070.25,1,20,21.00
04/06/2004,02:59,1070.50,1070.50,1070.50,1070.50,97,0,97.00
04/06/2004,03:00,1070.50,1070.75,1070.50,1070.75,34,11,45.00
04/06/2004,03:01,1070.75,1070.75,1070.50,1070.50,4,21,25.00
04/06/2004,03:02,1070.50,1070.75,1070.50,1070.75,7,22,29.00
04/06/2004,03:03,1070.50,1070.75,1070.50,1070.75,1,57,58.00
04/06/2004,03:04,1070.50,1070.50,1070.50,1070.50,0,45,45.00
04/06/2004,03:06,1070.50,1070.50,1070.50,1070.50,0,19,19.00
04/06/2004,03:07,1070.50,1070.50,1070.50,1070.50,0,5,5.00
04/06/2004,03:08,1070.50,1070.50,1070.50,1070.50,0,14,14.00
04/06/2004,03:09,1070.50,1070.50,1070.50,1070.50,0,8,8.00
04/06/2004,03:10,1070.25,1070.50,1070.25,1070.50,10,20,30.00
04/06/2004,03:11,1070.50,1070.50,1070.50,1070.50,24,0,24.00
04/06/2004,03:12,1070.50,1070.50,1070.50,1070.50,34,0,34.00
04/06/2004,03:14,1070.75,1070.75,1070.75,1070.75,65,0,65.00
04/06/2004,03:15,1070.75,1071.00,1070.75,1071.00,26,0,26.00
04/06/2004,03:17,1071.00,1071.00,1071.00,1071.00,100,0,100.00
04/06/2004,03:18,1071.00,1071.00,1071.00,1071.00,20,0,20.00
04/06/2004,03:19,1071.00,1071.00,1071.00,1071.00,5,0,5.00
04/06/2004,03:20,1071.00,1071.00,1070.75,1070.75,20,48,68.00
04/06/2004,03:22,1070.75,1070.75,1070.75,1070.75,0,2,2.00
04/06/2004,03:24,1070.50,1070.50,1070.50,1070.50,0,52,52.00
04/06/2004,03:25,1070.75,1070.75,1070.75,1070.75,33,0,33.00
04/06/2004,03:26,1070.75,1070.75,1070.50,1070.50,5,17,22.00
04/06/2004,03:27,1070.50,1070.50,1070.50,1070.50,0,35,35.00
04/06/2004,03:28,1070.50,1070.50,1070.25,1070.50,6,5,11.00
04/06/2004,03:29,1070.50,1070.50,1070.50,1070.50,22,0,22.00
04/06/2004,03:30,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/06/2004,03:32,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/06/2004,03:33,1070.75,1071.00,1070.75,1071.00,37,0,37.00
04/06/2004,03:34,1070.75,1071.00,1070.75,1071.00,3,5,8.00
04/06/2004,03:35,1071.00,1071.00,1070.75,1071.00,4,1,5.00
04/06/2004,03:36,1071.00,1071.00,1071.00,1071.00,50,0,50.00
04/06/2004,03:38,1071.00,1071.25,1071.00,1071.00,45,21,66.00
04/06/2004,03:39,1071.00,1071.00,1071.00,1071.00,0,33,33.00
04/06/2004,03:40,1071.00,1071.00,1071.00,1071.00,0,18,18.00
04/06/2004,03:41,1071.00,1071.25,1071.00,1071.25,21,2,23.00
04/06/2004,03:42,1071.00,1071.25,1071.00,1071.00,4,10,14.00
04/06/2004,03:43,1071.00,1071.25,1071.00,1071.25,30,3,33.00
04/06/2004,03:46,1071.25,1071.25,1071.25,1071.25,1,0,1.00
04/06/2004,03:47,1071.25,1071.25,1071.25,1071.25,3,0,3.00
04/06/2004,03:48,1071.25,1071.25,1071.25,1071.25,2,0,2.00
04/06/2004,03:49,1071.25,1071.25,1071.00,1071.00,3,2,5.00
04/06/2004,03:50,1071.25,1071.25,1071.25,1071.25,90,0,90.00
04/06/2004,03:51,1071.25,1071.25,1071.00,1071.00,2,2,4.00
04/06/2004,03:52,1071.00,1071.25,1071.00,1071.25,232,2,234.00
04/06/2004,03:53,1071.50,1071.50,1071.50,1071.50,56,0,56.00
04/06/2004,03:54,1071.50,1071.50,1071.50,1071.50,6,0,6.00
04/06/2004,03:55,1071.50,1071.50,1071.50,1071.50,8,0,8.00
04/06/2004,03:56,1071.25,1071.25,1071.25,1071.25,0,1,1.00
04/06/2004,03:57,1071.50,1071.75,1071.50,1071.75,25,0,25.00
04/06/2004,03:58,1071.50,1071.50,1071.50,1071.50,0,103,103.00
04/06/2004,03:59,1071.50,1071.50,1071.50,1071.50,0,15,15.00
04/06/2004,04:01,1071.75,1071.75,1071.50,1071.50,1,25,26.00
04/06/2004,04:02,1071.50,1071.50,1071.50,1071.50,0,11,11.00
04/06/2004,04:03,1071.75,1071.75,1071.75,1071.75,24,0,24.00
04/06/2004,04:04,1071.75,1071.75,1071.25,1071.25,1,76,77.00
04/06/2004,04:05,1071.25,1071.50,1071.25,1071.50,15,3,18.00
04/06/2004,04:06,1071.50,1071.75,1071.50,1071.75,12,3,15.00
04/06/2004,04:07,1071.75,1071.75,1071.50,1071.50,8,1,9.00
04/06/2004,04:08,1071.75,1072.25,1071.75,1071.75,183,57,240.00
04/06/2004,04:09,1071.75,1071.75,1071.50,1071.75,9,16,25.00
04/06/2004,04:11,1071.50,1071.50,1071.50,1071.50,0,21,21.00
04/06/2004,04:12,1071.25,1071.25,1071.25,1071.25,0,51,51.00
04/06/2004,04:13,1071.25,1071.25,1071.00,1071.00,0,11,11.00
04/06/2004,04:14,1071.25,1071.50,1071.25,1071.50,54,0,54.00
04/06/2004,04:15,1071.50,1071.50,1071.50,1071.50,25,0,25.00
04/06/2004,04:16,1071.25,1071.50,1071.25,1071.50,1,22,23.00
04/06/2004,04:17,1071.50,1071.50,1071.50,1071.50,16,0,16.00
04/06/2004,04:18,1071.25,1071.25,1071.25,1071.25,0,1,1.00
04/06/2004,04:19,1071.50,1071.50,1071.50,1071.50,16,0,16.00
04/06/2004,04:20,1071.50,1071.50,1071.50,1071.50,15,0,15.00
04/06/2004,04:21,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/06/2004,04:24,1071.75,1071.75,1071.75,1071.75,91,0,91.00
04/06/2004,04:25,1071.75,1072.00,1071.75,1072.00,74,0,74.00
04/06/2004,04:26,1072.00,1072.00,1072.00,1072.00,62,0,62.00
04/06/2004,04:27,1072.00,1072.25,1072.00,1072.00,56,20,76.00
04/06/2004,04:28,1072.00,1072.25,1072.00,1072.00,2,14,16.00
04/06/2004,04:29,1072.00,1072.00,1072.00,1072.00,0,12,12.00
04/06/2004,04:30,1072.00,1072.00,1071.75,1071.75,0,14,14.00
04/06/2004,04:31,1072.00,1072.00,1071.75,1071.75,2,33,35.00
04/06/2004,04:32,1071.75,1072.00,1071.75,1072.00,1,6,7.00
04/06/2004,04:33,1071.75,1072.00,1071.75,1071.75,1,16,17.00
04/06/2004,04:34,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/06/2004,04:35,1071.75,1071.75,1071.50,1071.50,0,43,43.00
04/06/2004,04:36,1071.50,1071.75,1071.50,1071.50,4,14,18.00
04/06/2004,04:37,1071.50,1071.50,1071.50,1071.50,0,20,20.00
04/06/2004,04:38,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/06/2004,04:39,1071.50,1071.50,1071.25,1071.50,1,10,11.00
04/06/2004,04:40,1071.50,1071.50,1071.50,1071.50,19,0,19.00
04/06/2004,04:41,1071.50,1071.50,1071.50,1071.50,5,0,5.00
04/06/2004,04:42,1071.50,1071.75,1071.50,1071.75,19,0,19.00
04/06/2004,04:43,1071.75,1071.75,1071.75,1071.75,14,0,14.00
04/06/2004,04:44,1071.75,1072.00,1071.50,1072.00,136,1,137.00
04/06/2004,04:45,1072.00,1072.00,1072.00,1072.00,9,0,9.00
04/06/2004,04:46,1072.00,1072.00,1072.00,1072.00,44,0,44.00
04/06/2004,04:47,1072.00,1072.00,1072.00,1072.00,15,0,15.00
04/06/2004,04:48,1072.00,1072.00,1072.00,1072.00,5,0,5.00
04/06/2004,04:49,1072.00,1072.00,1071.75,1071.75,7,2,9.00
04/06/2004,04:50,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/06/2004,04:51,1072.00,1072.00,1072.00,1072.00,8,0,8.00
04/06/2004,04:52,1072.00,1072.00,1072.00,1072.00,5,0,5.00
04/06/2004,04:53,1072.00,1072.00,1072.00,1072.00,3,0,3.00
04/06/2004,04:54,1072.00,1072.00,1072.00,1072.00,5,0,5.00
04/06/2004,04:55,1072.00,1072.25,1072.00,1072.25,15,0,15.00
04/06/2004,04:56,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/06/2004,04:57,1071.75,1071.75,1071.75,1071.75,0,29,29.00
04/06/2004,04:58,1071.50,1071.50,1071.50,1071.50,0,33,33.00
04/06/2004,04:59,1071.50,1071.75,1071.50,1071.75,27,1,28.00
04/06/2004,05:00,1071.75,1071.75,1071.75,1071.75,9,0,9.00
04/06/2004,05:03,1071.75,1072.00,1071.75,1071.75,13,2,15.00
04/06/2004,05:04,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/06/2004,05:05,1072.00,1072.25,1072.00,1072.25,18,0,18.00
04/06/2004,05:06,1072.25,1072.25,1072.25,1072.25,69,0,69.00
04/06/2004,05:07,1072.25,1072.25,1072.25,1072.25,48,0,48.00
04/06/2004,05:08,1072.25,1072.25,1072.00,1072.00,6,15,21.00
04/06/2004,05:09,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/06/2004,05:10,1072.00,1072.00,1072.00,1072.00,0,4,4.00
04/06/2004,05:11,1072.00,1072.00,1071.75,1071.75,0,37,37.00
04/06/2004,05:12,1071.75,1071.75,1071.75,1071.75,0,30,30.00
04/06/2004,05:13,1071.75,1071.75,1071.75,1071.75,0,41,41.00
04/06/2004,05:14,1072.00,1072.00,1071.50,1071.50,2,87,89.00
04/06/2004,05:15,1071.75,1071.75,1071.75,1071.75,6,0,6.00
04/06/2004,05:17,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/06/2004,05:18,1071.50,1071.50,1071.50,1071.50,0,46,46.00
04/06/2004,05:19,1071.50,1071.50,1071.50,1071.50,0,21,21.00
04/06/2004,05:20,1071.50,1071.50,1071.50,1071.50,0,12,12.00
04/06/2004,05:21,1071.50,1071.50,1071.50,1071.50,0,3,3.00
04/06/2004,05:22,1071.25,1071.25,1071.25,1071.25,0,32,32.00
04/06/2004,05:23,1071.25,1071.25,1071.25,1071.25,0,19,19.00
04/06/2004,05:24,1071.00,1071.00,1071.00,1071.00,0,89,89.00
04/06/2004,05:25,1070.75,1070.75,1070.75,1070.75,0,17,17.00
04/06/2004,05:26,1070.75,1070.75,1070.50,1070.50,10,61,71.00
04/06/2004,05:27,1070.75,1070.75,1070.75,1070.75,46,0,46.00
04/06/2004,05:28,1070.75,1070.75,1070.75,1070.75,19,0,19.00
04/06/2004,05:29,1070.75,1070.75,1070.75,1070.75,24,0,24.00
04/06/2004,05:30,1070.75,1070.75,1070.75,1070.75,6,0,6.00
04/06/2004,05:31,1070.75,1070.75,1070.75,1070.75,8,0,8.00
04/06/2004,05:32,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/06/2004,05:35,1070.75,1070.75,1070.50,1070.50,13,1,14.00
04/06/2004,05:36,1070.50,1070.75,1070.50,1070.50,24,31,55.00
04/06/2004,05:38,1070.75,1070.75,1070.75,1070.75,12,0,12.00
04/06/2004,05:39,1070.75,1070.75,1070.75,1070.75,1,0,1.00
04/06/2004,05:40,1070.75,1071.00,1070.75,1071.00,8,0,8.00
04/06/2004,05:41,1071.00,1071.00,1071.00,1071.00,11,0,11.00
04/06/2004,05:42,1071.00,1071.00,1071.00,1071.00,106,0,106.00
04/06/2004,05:43,1071.00,1071.25,1071.00,1071.25,37,0,37.00
04/06/2004,05:44,1071.25,1071.25,1071.00,1071.00,15,29,44.00
04/06/2004,05:45,1071.25,1071.25,1071.25,1071.25,2,0,2.00
04/06/2004,05:46,1071.00,1071.25,1071.00,1071.00,2,29,31.00
04/06/2004,05:47,1071.00,1071.00,1071.00,1071.00,0,1,1.00
04/06/2004,05:48,1071.00,1071.25,1071.00,1071.25,1,27,28.00
04/06/2004,05:50,1071.25,1071.25,1070.75,1070.75,1,1,2.00
04/06/2004,05:53,1071.00,1071.75,1071.00,1071.50,135,3,138.00
04/06/2004,05:54,1071.50,1071.50,1071.50,1071.50,0,3,3.00
04/06/2004,05:55,1071.50,1071.50,1071.50,1071.50,0,4,4.00
04/06/2004,05:56,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/06/2004,05:57,1071.25,1071.50,1071.25,1071.25,2,9,11.00
04/06/2004,06:01,1071.50,1071.50,1071.25,1071.25,10,9,19.00
04/06/2004,06:02,1071.50,1071.50,1071.50,1071.50,42,0,42.00
04/06/2004,06:04,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/06/2004,06:05,1071.75,1071.75,1071.50,1071.50,2,1,3.00
04/06/2004,06:06,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/06/2004,06:07,1071.75,1071.75,1071.75,1071.75,16,0,16.00
04/06/2004,06:08,1071.75,1071.75,1071.75,1071.75,30,0,30.00
04/06/2004,06:09,1071.75,1071.75,1071.50,1071.50,11,6,17.00
04/06/2004,06:11,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/06/2004,06:12,1071.50,1071.50,1071.25,1071.25,0,18,18.00
04/06/2004,06:13,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/06/2004,06:14,1071.50,1071.50,1071.25,1071.25,2,1,3.00
04/06/2004,06:15,1071.50,1071.50,1071.50,1071.50,5,0,5.00
04/06/2004,06:16,1071.25,1071.25,1071.25,1071.25,0,41,41.00
04/06/2004,06:17,1071.00,1071.00,1070.75,1070.75,0,40,40.00
04/06/2004,06:18,1070.75,1070.75,1070.75,1070.75,0,32,32.00
04/06/2004,06:19,1070.75,1070.75,1070.50,1070.75,1,28,29.00
04/06/2004,06:20,1070.75,1071.00,1070.75,1071.00,27,0,27.00
04/06/2004,06:21,1071.00,1071.25,1071.00,1071.25,70,16,86.00
04/06/2004,06:22,1071.00,1071.00,1071.00,1071.00,0,10,10.00
04/06/2004,06:23,1071.00,1071.00,1070.75,1070.75,0,65,65.00
04/06/2004,06:24,1070.75,1070.75,1070.75,1070.75,0,24,24.00
04/06/2004,06:25,1070.50,1070.75,1070.50,1070.75,57,39,96.00
04/06/2004,06:26,1070.75,1070.75,1070.50,1070.50,48,87,135.00
04/06/2004,06:27,1070.50,1070.75,1070.50,1070.75,11,30,41.00
04/06/2004,06:28,1070.50,1070.50,1070.25,1070.50,8,218,226.00
04/06/2004,06:29,1070.50,1070.75,1070.25,1070.75,52,51,103.00
04/06/2004,06:30,1070.75,1070.75,1070.75,1070.75,18,0,18.00
04/06/2004,06:31,1070.75,1071.00,1070.75,1071.00,13,0,13.00
04/06/2004,06:32,1071.00,1071.00,1071.00,1071.00,17,0,17.00
04/06/2004,06:33,1071.00,1071.00,1071.00,1071.00,2,0,2.00
04/06/2004,06:35,1071.00,1071.00,1071.00,1071.00,50,0,50.00
04/06/2004,06:36,1071.00,1071.25,1071.00,1071.00,13,15,28.00
04/06/2004,06:37,1071.00,1071.00,1071.00,1071.00,0,11,11.00
04/06/2004,06:38,1071.00,1071.00,1070.75,1070.75,0,5,5.00
04/06/2004,06:39,1070.75,1071.00,1070.75,1070.75,1,15,16.00
04/06/2004,06:40,1070.75,1070.75,1070.75,1070.75,0,102,102.00
04/06/2004,06:42,1071.00,1071.00,1070.75,1071.00,28,42,70.00
04/06/2004,06:43,1071.00,1071.00,1070.50,1070.75,73,208,281.00
04/06/2004,06:44,1070.75,1070.75,1070.75,1070.75,55,0,55.00
04/06/2004,06:46,1071.00,1071.00,1070.75,1071.00,52,5,57.00
04/06/2004,06:47,1071.00,1071.25,1071.00,1071.00,49,26,75.00
04/06/2004,06:48,1071.00,1071.00,1070.75,1071.00,31,4,35.00
04/06/2004,06:49,1071.00,1071.25,1071.00,1071.00,17,5,22.00
04/06/2004,06:50,1071.00,1071.00,1071.00,1071.00,0,50,50.00
04/06/2004,06:51,1071.00,1071.00,1070.75,1070.75,0,7,7.00
04/06/2004,06:52,1071.00,1071.25,1071.00,1071.25,40,0,40.00
04/06/2004,06:53,1071.00,1071.25,1071.00,1071.25,107,5,112.00
04/06/2004,06:54,1071.00,1071.25,1071.00,1071.00,11,3,14.00
04/06/2004,06:55,1071.00,1071.25,1071.00,1071.25,11,64,75.00
04/06/2004,06:56,1071.00,1071.25,1071.00,1071.25,60,12,72.00
04/06/2004,06:57,1071.50,1071.50,1071.50,1071.50,45,0,45.00
04/06/2004,06:58,1071.50,1071.50,1071.50,1071.50,89,0,89.00
04/06/2004,06:59,1071.75,1071.75,1071.50,1071.75,44,38,82.00
04/06/2004,07:00,1071.75,1071.75,1071.50,1071.50,10,98,108.00
04/06/2004,07:01,1071.50,1071.75,1071.50,1071.50,11,8,19.00
04/06/2004,07:02,1071.50,1071.50,1071.50,1071.50,0,5,5.00
04/06/2004,07:03,1071.50,1071.75,1071.50,1071.75,2,42,44.00
04/06/2004,07:04,1071.50,1071.50,1071.25,1071.25,0,18,18.00
04/06/2004,07:05,1071.25,1071.25,1071.25,1071.25,0,13,13.00
04/06/2004,07:06,1071.50,1071.75,1071.25,1071.75,53,3,56.00
04/06/2004,07:07,1071.75,1071.75,1071.50,1071.75,2,1,3.00
04/06/2004,07:08,1071.75,1071.75,1070.25,1070.50,99,465,564.00
04/06/2004,07:09,1070.75,1070.75,1067.75,1068.25,273,2662,2935.00
04/06/2004,07:10,1068.25,1069.25,1068.00,1069.25,873,656,1529.00
04/06/2004,07:11,1069.25,1069.25,1069.00,1069.25,145,207,352.00
04/06/2004,07:12,1069.25,1069.75,1069.25,1069.50,176,104,280.00
04/06/2004,07:13,1069.50,1069.75,1068.25,1068.50,153,730,883.00
04/06/2004,07:14,1068.75,1068.75,1068.00,1068.50,198,416,614.00
04/06/2004,07:15,1068.50,1068.75,1068.25,1068.25,59,115,174.00
04/06/2004,07:16,1068.50,1068.75,1068.25,1068.25,93,212,305.00
04/06/2004,07:17,1068.25,1069.00,1068.25,1068.50,144,85,229.00
04/06/2004,07:18,1068.75,1068.75,1068.25,1068.50,135,175,310.00
04/06/2004,07:19,1068.25,1068.50,1068.25,1068.25,30,182,212.00
04/06/2004,07:20,1068.25,1068.50,1068.00,1068.50,115,131,246.00
04/06/2004,07:21,1068.50,1068.50,1067.75,1068.00,147,144,291.00
04/06/2004,07:22,1068.00,1068.00,1067.75,1067.75,292,243,535.00
04/06/2004,07:23,1068.00,1068.00,1066.75,1067.75,403,877,1280.00
04/06/2004,07:24,1068.00,1068.00,1067.25,1067.50,110,375,485.00
04/06/2004,07:25,1067.50,1068.00,1067.50,1068.00,249,26,275.00
04/06/2004,07:26,1068.00,1068.50,1068.00,1068.00,329,179,508.00
04/06/2004,07:27,1068.25,1068.25,1068.00,1068.25,253,58,311.00
04/06/2004,07:28,1068.25,1068.50,1068.25,1068.50,175,110,285.00
04/06/2004,07:29,1068.50,1069.00,1068.50,1068.75,209,39,248.00
04/06/2004,07:30,1068.75,1069.00,1068.50,1068.50,19,203,222.00
04/06/2004,07:31,1068.50,1068.75,1068.00,1068.00,2,174,176.00
04/06/2004,07:32,1068.25,1068.50,1068.00,1068.00,125,65,190.00
04/06/2004,07:33,1068.00,1068.25,1068.00,1068.25,121,25,146.00
04/06/2004,07:34,1068.25,1068.75,1068.25,1068.75,87,0,87.00
04/06/2004,07:35,1068.75,1069.25,1068.75,1069.00,361,20,381.00
04/06/2004,07:36,1068.75,1069.00,1068.75,1068.75,43,89,132.00
04/06/2004,07:37,1069.00,1069.25,1068.75,1069.00,89,35,124.00
04/06/2004,07:38,1069.00,1069.25,1068.75,1069.25,322,44,366.00
04/06/2004,07:39,1069.25,1070.00,1069.25,1069.75,634,352,986.00
04/06/2004,07:40,1069.75,1070.00,1069.50,1069.75,153,256,409.00
04/06/2004,07:41,1069.75,1070.00,1069.50,1070.00,147,18,165.00
04/06/2004,07:42,1069.75,1070.00,1069.75,1069.75,1,110,111.00
04/06/2004,07:43,1069.75,1069.75,1069.50,1069.50,6,187,193.00
04/06/2004,07:44,1069.75,1069.75,1069.25,1069.25,11,72,83.00
04/06/2004,07:45,1069.25,1069.50,1069.25,1069.50,25,38,63.00
04/06/2004,07:46,1069.50,1069.50,1069.25,1069.25,2,143,145.00
04/06/2004,07:47,1069.50,1069.50,1069.25,1069.50,11,6,17.00
04/06/2004,07:48,1069.25,1069.50,1069.25,1069.25,1,35,36.00
04/06/2004,07:49,1069.25,1069.50,1069.00,1069.25,11,121,132.00
04/06/2004,07:50,1069.25,1069.25,1069.00,1069.00,18,156,174.00
04/06/2004,07:51,1069.00,1069.25,1069.00,1069.00,11,74,85.00
04/06/2004,07:52,1069.25,1069.25,1068.75,1068.75,135,384,519.00
04/06/2004,07:53,1068.75,1069.00,1068.75,1069.00,3,149,152.00
04/06/2004,07:54,1068.75,1069.00,1068.50,1068.50,2,264,266.00
04/06/2004,07:55,1068.75,1069.00,1068.50,1068.75,209,61,270.00
04/06/2004,07:56,1069.00,1069.00,1068.50,1068.50,80,474,554.00
04/06/2004,07:57,1068.50,1069.25,1068.50,1069.25,287,131,418.00
04/06/2004,07:58,1069.00,1069.00,1068.75,1068.75,0,156,156.00
04/06/2004,07:59,1068.75,1068.75,1068.50,1068.75,50,78,128.00
04/06/2004,08:00,1069.00,1069.00,1068.75,1069.00,4,2,6.00
04/06/2004,08:01,1069.00,1069.00,1068.75,1068.75,9,9,18.00
04/06/2004,08:02,1069.00,1069.25,1069.00,1069.00,201,1,202.00
04/06/2004,08:03,1069.25,1069.50,1069.00,1069.50,287,19,306.00
04/06/2004,08:04,1069.25,1069.50,1069.00,1069.50,48,20,68.00
04/06/2004,08:05,1069.50,1069.50,1069.25,1069.25,2,4,6.00
04/06/2004,08:06,1069.25,1069.50,1069.25,1069.50,2,34,36.00
04/06/2004,08:07,1069.50,1069.50,1069.00,1069.25,11,45,56.00
04/06/2004,08:08,1069.00,1069.00,1068.75,1068.75,0,75,75.00
04/06/2004,08:09,1069.00,1069.25,1068.75,1069.00,56,4,60.00
04/06/2004,08:10,1069.25,1069.25,1069.00,1069.25,5,1,6.00
04/06/2004,08:11,1069.00,1069.25,1069.00,1069.00,4,9,13.00
04/06/2004,08:12,1069.25,1069.50,1069.00,1069.25,155,46,201.00
04/06/2004,08:13,1069.25,1069.25,1069.25,1069.25,41,0,41.00
04/06/2004,08:14,1069.00,1069.25,1069.00,1069.25,6,3,9.00
04/06/2004,08:15,1069.25,1069.25,1069.00,1069.25,230,1,231.00
04/06/2004,08:16,1069.00,1069.25,1068.75,1068.75,90,134,224.00
04/06/2004,08:17,1068.75,1069.00,1068.75,1069.00,11,2,13.00
04/06/2004,08:18,1069.00,1069.00,1069.00,1069.00,92,0,92.00
04/06/2004,08:19,1069.00,1069.00,1068.75,1069.00,8,5,13.00
04/06/2004,08:20,1069.00,1069.25,1069.00,1069.25,44,1,45.00
04/06/2004,08:21,1069.00,1069.25,1069.00,1069.25,2,35,37.00
04/06/2004,08:22,1069.25,1069.50,1069.25,1069.50,262,1,263.00
04/06/2004,08:23,1069.50,1069.50,1069.25,1069.25,6,64,70.00
04/06/2004,08:24,1069.25,1069.25,1069.25,1069.25,0,4,4.00
04/06/2004,08:25,1069.50,1069.50,1069.25,1069.25,12,26,38.00
04/06/2004,08:26,1069.25,1069.50,1069.25,1069.25,2,6,8.00
04/06/2004,08:27,1069.25,1069.25,1069.00,1069.25,16,120,136.00
04/06/2004,08:28,1069.00,1069.25,1069.00,1069.00,6,32,38.00
04/06/2004,08:29,1069.00,1069.25,1068.75,1069.25,143,72,215.00
04/06/2004,08:30,1069.00,1069.50,1069.00,1069.50,160,277,437.00
04/06/2004,08:31,1069.50,1069.75,1068.75,1069.00,1137,2509,3646.00
04/06/2004,08:32,1069.00,1069.25,1068.25,1068.50,787,1915,2702.00
04/06/2004,08:33,1068.50,1068.75,1068.25,1068.50,859,169,1028.00
04/06/2004,08:34,1068.75,1069.00,1068.50,1068.75,1215,180,1395.00
04/06/2004,08:35,1069.00,1069.00,1068.50,1068.50,772,1442,2214.00
04/06/2004,08:36,1068.50,1068.75,1068.00,1068.50,1617,2104,3721.00
04/06/2004,08:37,1068.25,1069.25,1068.25,1068.75,1884,1366,3250.00
04/06/2004,08:38,1068.75,1069.00,1068.00,1068.75,881,1963,2844.00
04/06/2004,08:39,1068.75,1069.25,1068.50,1069.00,2976,1548,4524.00
04/06/2004,08:40,1068.75,1069.50,1068.75,1069.50,2003,1240,3243.00
04/06/2004,08:41,1069.25,1070.00,1069.25,1069.75,2164,1026,3190.00
04/06/2004,08:42,1069.75,1070.00,1069.00,1069.25,1086,1609,2695.00
04/06/2004,08:43,1069.00,1069.25,1069.00,1069.00,721,142,863.00
04/06/2004,08:44,1069.25,1069.50,1069.00,1069.50,544,148,692.00
04/06/2004,08:45,1069.50,1069.75,1069.00,1069.50,2367,823,3190.00
04/06/2004,08:46,1069.50,1070.00,1069.00,1070.00,2593,1345,3938.00
04/06/2004,08:47,1070.00,1070.50,1069.75,1070.25,2021,807,2828.00
04/06/2004,08:48,1070.25,1070.25,1069.75,1070.00,462,780,1242.00
04/06/2004,08:49,1070.25,1070.25,1069.75,1070.00,1320,787,2107.00
04/06/2004,08:50,1070.00,1070.50,1069.75,1070.00,632,750,1382.00
04/06/2004,08:51,1069.75,1070.00,1069.75,1069.75,187,1514,1701.00
04/06/2004,08:52,1069.75,1070.00,1069.50,1069.50,71,346,417.00
04/06/2004,08:53,1069.50,1070.00,1069.50,1069.75,625,1279,1904.00
04/06/2004,08:54,1069.75,1070.00,1069.50,1069.50,1358,829,2187.00
04/06/2004,08:55,1069.50,1070.00,1069.50,1069.75,530,666,1196.00
04/06/2004,08:56,1069.75,1070.00,1069.50,1069.50,214,782,996.00
04/06/2004,08:57,1069.50,1069.75,1069.25,1069.50,330,672,1002.00
04/06/2004,08:58,1069.75,1070.00,1069.50,1069.75,555,233,788.00
04/06/2004,08:59,1069.50,1070.00,1069.50,1069.75,239,27,266.00
04/06/2004,09:00,1069.75,1070.00,1069.50,1069.75,857,1165,2022.00
04/06/2004,09:01,1070.00,1070.00,1069.50,1069.50,924,890,1814.00
04/06/2004,09:02,1069.50,1070.00,1069.50,1069.75,986,154,1140.00
04/06/2004,09:03,1069.75,1070.00,1069.50,1069.75,394,1093,1487.00
04/06/2004,09:04,1070.00,1070.50,1069.75,1070.00,2936,1149,4085.00
04/06/2004,09:05,1070.25,1070.25,1069.50,1069.75,148,1410,1558.00
04/06/2004,09:06,1069.75,1070.25,1069.50,1070.00,768,509,1277.00
04/06/2004,09:07,1070.00,1070.25,1069.75,1069.75,42,189,231.00
04/06/2004,09:08,1070.00,1070.50,1069.75,1070.25,1157,1325,2482.00
04/06/2004,09:09,1070.25,1070.50,1070.00,1070.00,434,268,702.00
04/06/2004,09:10,1070.00,1070.25,1069.75,1069.75,103,820,923.00
04/06/2004,09:11,1069.75,1070.50,1069.50,1070.25,1845,1480,3325.00
04/06/2004,09:12,1070.25,1071.00,1070.25,1070.75,3039,646,3685.00
04/06/2004,09:13,1070.75,1071.00,1070.50,1070.75,1732,1784,3516.00
04/06/2004,09:14,1070.75,1071.00,1070.50,1070.50,323,535,858.00
04/06/2004,09:15,1070.75,1071.00,1070.50,1071.00,394,143,537.00
04/06/2004,09:16,1071.00,1071.00,1070.75,1071.00,97,1058,1155.00
04/06/2004,09:17,1071.00,1071.00,1070.50,1070.75,875,1648,2523.00
04/06/2004,09:18,1070.75,1070.75,1070.25,1070.25,800,1273,2073.00
04/06/2004,09:19,1070.50,1070.75,1070.25,1070.25,1223,341,1564.00
04/06/2004,09:20,1070.50,1070.75,1070.25,1070.75,376,202,578.00
04/06/2004,09:21,1070.75,1070.75,1070.50,1070.50,57,452,509.00
04/06/2004,09:22,1070.50,1070.50,1070.00,1070.00,104,1048,1152.00
04/06/2004,09:23,1070.00,1070.25,1070.00,1070.00,17,579,596.00
04/06/2004,09:24,1070.25,1070.25,1070.00,1070.25,62,237,299.00
04/06/2004,09:25,1070.25,1070.25,1070.00,1070.25,26,153,179.00
04/06/2004,09:26,1070.25,1071.00,1070.00,1071.00,2640,157,2797.00
04/06/2004,09:27,1070.75,1071.25,1070.75,1071.00,1039,858,1897.00
04/06/2004,09:28,1070.75,1071.00,1070.75,1070.75,95,654,749.00
04/06/2004,09:29,1070.50,1071.25,1070.50,1071.25,997,185,1182.00
04/06/2004,09:30,1071.25,1071.50,1070.75,1070.75,1237,2528,3765.00
04/06/2004,09:31,1070.75,1071.25,1070.75,1071.25,1395,764,2159.00
04/06/2004,09:32,1071.00,1071.50,1071.00,1071.25,1543,1679,3222.00
04/06/2004,09:33,1071.25,1071.50,1070.75,1070.75,74,2359,2433.00
04/06/2004,09:34,1070.75,1071.25,1070.75,1071.00,517,629,1146.00
04/06/2004,09:35,1070.75,1071.00,1070.75,1071.00,25,87,112.00
04/06/2004,09:36,1070.75,1071.00,1070.75,1070.75,20,1164,1184.00
04/06/2004,09:37,1070.75,1071.00,1070.50,1070.50,35,1087,1122.00
04/06/2004,09:38,1070.50,1070.75,1070.50,1070.50,13,293,306.00
04/06/2004,09:39,1070.50,1070.75,1070.00,1070.25,638,1776,2414.00
04/06/2004,09:40,1070.25,1070.50,1070.00,1070.25,457,646,1103.00
04/06/2004,09:41,1070.25,1070.25,1069.75,1069.75,145,1473,1618.00
04/06/2004,09:42,1069.75,1070.25,1069.75,1070.00,841,121,962.00
04/06/2004,09:43,1070.25,1070.25,1068.75,1069.00,868,5531,6399.00
04/06/2004,09:44,1069.00,1069.50,1068.75,1069.25,663,354,1017.00
04/06/2004,09:45,1069.50,1069.50,1069.00,1069.50,673,708,1381.00
04/06/2004,09:46,1069.50,1069.50,1069.25,1069.25,221,1170,1391.00
04/06/2004,09:47,1069.25,1069.50,1069.25,1069.25,45,930,975.00
04/06/2004,09:48,1069.50,1069.50,1069.25,1069.25,590,34,624.00
04/06/2004,09:49,1069.25,1069.75,1069.25,1069.50,672,107,779.00
04/06/2004,09:50,1069.50,1069.75,1069.25,1069.75,277,15,292.00
04/06/2004,09:51,1069.75,1069.75,1069.50,1069.75,516,87,603.00
04/06/2004,09:52,1069.75,1069.75,1069.50,1069.75,180,37,217.00
04/06/2004,09:53,1069.75,1070.00,1069.50,1070.00,466,520,986.00
04/06/2004,09:54,1069.75,1070.00,1069.75,1069.75,181,177,358.00
04/06/2004,09:55,1070.00,1071.00,1069.75,1070.75,2983,1147,4130.00
04/06/2004,09:56,1070.50,1070.75,1070.25,1070.25,842,1096,1938.00
04/06/2004,09:57,1070.25,1070.50,1070.00,1070.00,402,417,819.00
04/06/2004,09:58,1070.00,1070.25,1070.00,1070.00,20,66,86.00
04/06/2004,09:59,1070.00,1070.50,1070.00,1070.00,414,222,636.00
04/06/2004,10:00,1070.00,1070.25,1069.75,1070.25,116,348,464.00
04/06/2004,10:01,1070.00,1070.25,1070.00,1070.00,74,208,282.00
04/06/2004,10:02,1070.25,1070.25,1070.00,1070.25,11,153,164.00
04/06/2004,10:03,1070.25,1070.25,1069.75,1069.75,169,903,1072.00
04/06/2004,10:04,1069.75,1069.75,1069.00,1069.25,384,1549,1933.00
04/06/2004,10:05,1069.00,1069.50,1069.00,1069.50,1151,688,1839.00
04/06/2004,10:06,1069.50,1069.75,1069.25,1069.75,872,219,1091.00
04/06/2004,10:07,1069.75,1070.00,1069.50,1069.75,306,112,418.00
04/06/2004,10:08,1069.75,1069.75,1068.75,1068.75,473,3112,3585.00
04/06/2004,10:09,1068.75,1069.00,1068.75,1069.00,553,645,1198.00
04/06/2004,10:10,1069.00,1069.25,1068.75,1069.00,540,1066,1606.00
04/06/2004,10:11,1068.75,1069.00,1068.75,1068.75,603,665,1268.00
04/06/2004,10:12,1068.75,1069.25,1068.25,1068.50,727,2171,2898.00
04/06/2004,10:13,1068.50,1068.75,1068.50,1068.75,324,149,473.00
04/06/2004,10:14,1068.75,1068.75,1068.50,1068.75,386,16,402.00
04/06/2004,10:15,1068.75,1069.00,1068.50,1068.75,633,248,881.00
04/06/2004,10:16,1069.00,1069.00,1068.75,1068.75,346,62,408.00
04/06/2004,10:17,1069.00,1069.00,1068.75,1069.00,325,21,346.00
04/06/2004,10:18,1068.75,1069.25,1068.75,1069.00,842,365,1207.00
04/06/2004,10:19,1068.75,1069.00,1068.75,1069.00,785,195,980.00
04/06/2004,10:20,1068.75,1069.00,1068.75,1069.00,177,6,183.00
04/06/2004,10:21,1069.00,1069.00,1068.25,1068.50,100,1557,1657.00
04/06/2004,10:22,1068.50,1069.25,1068.50,1069.00,1110,468,1578.00
04/06/2004,10:23,1069.00,1069.50,1069.00,1069.50,1450,1429,2879.00
04/06/2004,10:24,1069.50,1069.50,1069.25,1069.50,202,89,291.00
04/06/2004,10:25,1069.50,1069.50,1069.00,1069.50,550,522,1072.00
04/06/2004,10:26,1069.25,1069.50,1069.25,1069.25,126,310,436.00
04/06/2004,10:27,1069.25,1069.50,1069.25,1069.25,31,38,69.00
04/06/2004,10:28,1069.25,1069.50,1069.25,1069.50,43,99,142.00
04/06/2004,10:29,1069.50,1069.50,1069.25,1069.50,15,30,45.00
04/06/2004,10:30,1069.25,1069.50,1069.00,1069.00,46,555,601.00
04/06/2004,10:31,1069.00,1069.00,1068.75,1069.00,104,479,583.00
04/06/2004,10:32,1068.75,1069.25,1068.75,1069.25,442,74,516.00
04/06/2004,10:33,1069.25,1069.25,1069.00,1069.00,30,153,183.00
04/06/2004,10:34,1069.25,1069.25,1069.00,1069.00,14,46,60.00
04/06/2004,10:35,1069.00,1069.25,1069.00,1069.25,72,47,119.00
04/06/2004,10:36,1069.25,1069.50,1069.00,1069.50,607,170,777.00
04/06/2004,10:37,1069.50,1069.50,1069.00,1069.00,53,989,1042.00
04/06/2004,10:38,1069.00,1069.25,1068.75,1069.00,212,279,491.00
04/06/2004,10:39,1069.00,1069.25,1068.75,1068.75,83,402,485.00
04/06/2004,10:40,1068.75,1069.00,1068.50,1068.50,51,462,513.00
04/06/2004,10:41,1068.50,1069.00,1068.50,1068.50,299,274,573.00
04/06/2004,10:42,1068.75,1068.75,1068.00,1068.25,445,1853,2298.00
04/06/2004,10:43,1068.25,1068.50,1067.50,1067.50,952,2801,3753.00
04/06/2004,10:44,1067.50,1068.25,1067.50,1068.25,1515,568,2083.00
04/06/2004,10:45,1068.25,1068.25,1067.50,1068.00,850,1491,2341.00
04/06/2004,10:46,1067.75,1068.00,1067.25,1067.75,706,1519,2225.00
04/06/2004,10:47,1067.75,1068.00,1067.50,1068.00,749,139,888.00
04/06/2004,10:48,1068.00,1068.00,1067.50,1067.75,454,544,998.00
04/06/2004,10:49,1067.75,1068.00,1067.50,1068.00,640,15,655.00
04/06/2004,10:50,1068.00,1068.00,1067.75,1067.75,103,521,624.00
04/06/2004,10:51,1067.75,1068.00,1067.50,1068.00,860,207,1067.00
04/06/2004,10:52,1068.00,1068.00,1067.75,1068.00,233,19,252.00
04/06/2004,10:53,1068.00,1068.25,1067.75,1068.25,200,135,335.00
04/06/2004,10:54,1068.25,1068.25,1068.00,1068.00,81,229,310.00
04/06/2004,10:55,1068.25,1068.25,1068.00,1068.00,23,445,468.00
04/06/2004,10:56,1068.00,1068.50,1068.00,1068.25,774,105,879.00
04/06/2004,10:57,1068.50,1068.75,1068.25,1068.75,870,58,928.00
04/06/2004,10:58,1068.75,1069.00,1068.50,1068.50,606,272,878.00
04/06/2004,10:59,1068.75,1068.75,1068.25,1068.25,26,303,329.00
04/06/2004,11:00,1068.50,1068.50,1068.25,1068.50,26,85,111.00
04/06/2004,11:01,1068.25,1068.75,1068.25,1068.50,291,26,317.00
04/06/2004,11:02,1068.50,1068.75,1068.50,1068.50,1,195,196.00
04/06/2004,11:03,1068.50,1068.75,1068.50,1068.50,8,41,49.00
04/06/2004,11:04,1068.50,1068.75,1068.50,1068.50,62,28,90.00
04/06/2004,11:05,1068.75,1069.00,1068.75,1069.00,431,33,464.00
04/06/2004,11:06,1068.75,1069.00,1068.50,1068.75,109,278,387.00
04/06/2004,11:07,1068.75,1068.75,1068.50,1068.50,49,161,210.00
04/06/2004,11:08,1068.75,1068.75,1068.50,1068.75,26,46,72.00
04/06/2004,11:09,1068.50,1069.00,1068.50,1068.50,165,294,459.00
04/06/2004,11:10,1068.50,1068.75,1068.25,1068.50,105,243,348.00
04/06/2004,11:11,1068.50,1068.50,1068.25,1068.50,148,15,163.00
04/06/2004,11:12,1068.50,1068.50,1067.50,1067.50,685,2835,3520.00
04/06/2004,11:13,1067.75,1067.75,1067.25,1067.50,580,1025,1605.00
04/06/2004,11:14,1067.75,1067.75,1067.50,1067.75,133,507,640.00
04/06/2004,11:15,1067.75,1068.00,1067.50,1067.75,378,238,616.00
04/06/2004,11:16,1068.00,1068.00,1067.75,1068.00,117,48,165.00
04/06/2004,11:17,1068.00,1068.00,1067.75,1067.75,42,16,58.00
04/06/2004,11:18,1067.75,1068.00,1067.75,1067.75,35,434,469.00
04/06/2004,11:19,1067.75,1068.00,1067.50,1067.75,101,116,217.00
04/06/2004,11:20,1067.75,1068.00,1067.50,1067.75,628,382,1010.00
04/06/2004,11:21,1067.50,1068.50,1067.50,1068.25,1024,155,1179.00
04/06/2004,11:22,1068.25,1068.50,1068.25,1068.25,50,322,372.00
04/06/2004,11:23,1068.50,1068.50,1068.25,1068.25,680,103,783.00
04/06/2004,11:24,1068.50,1068.75,1068.50,1068.50,138,4,142.00
04/06/2004,11:25,1068.50,1068.75,1068.50,1068.50,115,92,207.00
04/06/2004,11:26,1068.75,1068.75,1068.50,1068.50,61,19,80.00
04/06/2004,11:27,1068.50,1068.75,1068.50,1068.50,254,62,316.00
04/06/2004,11:28,1068.75,1068.75,1068.25,1068.50,19,398,417.00
04/06/2004,11:29,1068.50,1068.75,1068.50,1068.75,193,93,286.00
04/06/2004,11:30,1068.75,1068.75,1068.50,1068.75,680,9,689.00
04/06/2004,11:31,1068.50,1068.75,1068.50,1068.50,32,16,48.00
04/06/2004,11:32,1068.50,1068.75,1068.50,1068.50,331,247,578.00
04/06/2004,11:33,1068.50,1068.75,1068.50,1068.50,437,53,490.00
04/06/2004,11:34,1068.50,1068.75,1068.50,1068.50,7,24,31.00
04/06/2004,11:35,1068.50,1068.75,1068.25,1068.25,148,566,714.00
04/06/2004,11:36,1068.25,1068.50,1068.25,1068.25,81,119,200.00
04/06/2004,11:37,1068.25,1068.50,1068.25,1068.25,97,50,147.00
04/06/2004,11:38,1068.25,1068.50,1068.25,1068.50,24,18,42.00
04/06/2004,11:39,1068.50,1068.75,1068.25,1068.50,677,32,709.00
04/06/2004,11:40,1068.50,1068.75,1068.50,1068.50,19,64,83.00
04/06/2004,11:41,1068.75,1068.75,1068.50,1068.75,67,5,72.00
04/06/2004,11:42,1068.75,1068.75,1068.50,1068.50,159,14,173.00
04/06/2004,11:43,1068.50,1068.75,1068.50,1068.75,80,63,143.00
04/06/2004,11:44,1068.50,1068.75,1068.50,1068.75,631,16,647.00
04/06/2004,11:45,1068.75,1068.75,1068.50,1068.75,69,53,122.00
04/06/2004,11:46,1068.50,1068.75,1068.50,1068.75,35,13,48.00
04/06/2004,11:47,1068.50,1068.50,1068.25,1068.50,200,474,674.00
04/06/2004,11:48,1068.50,1068.75,1068.50,1068.50,25,236,261.00
04/06/2004,11:49,1068.50,1068.75,1068.50,1068.50,1,188,189.00
04/06/2004,11:50,1068.50,1068.75,1068.25,1068.25,1,132,133.00
04/06/2004,11:51,1068.25,1068.75,1068.25,1068.50,429,22,451.00
04/06/2004,11:52,1068.50,1068.50,1068.25,1068.25,33,24,57.00
04/06/2004,11:53,1068.50,1068.50,1068.25,1068.50,27,1,28.00
04/06/2004,11:54,1068.50,1069.25,1068.25,1069.25,2066,60,2126.00
04/06/2004,11:55,1069.25,1069.25,1068.50,1069.00,461,568,1029.00
04/06/2004,11:56,1069.00,1069.00,1068.50,1068.75,137,516,653.00
04/06/2004,11:57,1068.75,1069.00,1068.50,1068.75,287,29,316.00
04/06/2004,11:58,1068.75,1069.00,1068.50,1068.75,5,532,537.00
04/06/2004,11:59,1068.50,1068.75,1067.50,1068.50,1600,2599,4199.00
04/06/2004,12:00,1068.25,1068.25,1067.75,1067.75,193,416,609.00
04/06/2004,12:01,1067.75,1068.25,1067.50,1068.25,476,334,810.00
04/06/2004,12:02,1068.00,1068.25,1067.75,1068.25,122,441,563.00
04/06/2004,12:03,1068.25,1068.25,1068.00,1068.25,518,8,526.00
04/06/2004,12:04,1068.25,1068.50,1068.25,1068.50,105,31,136.00
04/06/2004,12:05,1068.50,1068.75,1068.25,1068.50,258,59,317.00
04/06/2004,12:06,1068.50,1068.75,1068.50,1068.75,223,54,277.00
04/06/2004,12:07,1068.50,1068.75,1068.50,1068.75,114,2,116.00
04/06/2004,12:08,1068.50,1068.75,1068.50,1068.75,94,3,97.00
04/06/2004,12:09,1068.75,1068.75,1068.50,1068.75,139,1,140.00
04/06/2004,12:10,1068.75,1069.00,1068.50,1069.00,160,179,339.00
04/06/2004,12:11,1069.00,1069.00,1068.75,1068.75,147,204,351.00
04/06/2004,12:12,1068.75,1068.75,1068.50,1068.75,97,285,382.00
04/06/2004,12:13,1068.75,1069.50,1068.50,1069.50,1476,216,1692.00
04/06/2004,12:14,1069.50,1069.50,1068.75,1068.75,213,1522,1735.00
04/06/2004,12:15,1068.75,1069.00,1068.50,1068.75,48,82,130.00
04/06/2004,12:16,1068.75,1069.00,1068.75,1069.00,3,35,38.00
04/06/2004,12:17,1069.00,1069.00,1068.75,1068.75,64,5,69.00
04/06/2004,12:18,1069.00,1069.00,1068.75,1068.75,79,6,85.00
04/06/2004,12:19,1069.00,1069.50,1069.00,1069.25,796,153,949.00
04/06/2004,12:20,1069.25,1069.50,1069.00,1069.00,55,166,221.00
04/06/2004,12:21,1069.25,1069.25,1069.00,1069.00,22,16,38.00
04/06/2004,12:22,1069.25,1069.25,1069.00,1069.25,31,68,99.00
04/06/2004,12:23,1069.25,1069.25,1069.00,1069.25,15,1,16.00
04/06/2004,12:24,1069.25,1069.50,1069.00,1069.25,223,207,430.00
04/06/2004,12:25,1069.25,1069.25,1069.00,1069.25,24,35,59.00
04/06/2004,12:26,1069.00,1069.25,1069.00,1069.00,17,337,354.00
04/06/2004,12:27,1069.25,1069.25,1069.00,1069.00,23,24,47.00
04/06/2004,12:28,1069.25,1069.25,1069.00,1069.00,31,18,49.00
04/06/2004,12:29,1069.00,1069.25,1069.00,1069.00,178,32,210.00
04/06/2004,12:30,1069.00,1069.25,1069.00,1069.00,121,3,124.00
04/06/2004,12:31,1069.00,1069.25,1069.00,1069.00,19,243,262.00
04/06/2004,12:32,1069.00,1069.50,1069.00,1069.25,180,28,208.00
04/06/2004,12:33,1069.25,1069.50,1069.25,1069.25,38,37,75.00
04/06/2004,12:34,1069.50,1070.25,1069.25,1070.00,2403,394,2797.00
04/06/2004,12:35,1070.00,1070.25,1069.75,1070.00,501,399,900.00
04/06/2004,12:36,1069.75,1070.25,1069.75,1070.25,1207,155,1362.00
04/06/2004,12:37,1070.50,1070.75,1070.25,1070.50,1048,496,1544.00
04/06/2004,12:38,1070.50,1071.00,1070.50,1070.75,1117,638,1755.00
04/06/2004,12:39,1070.75,1071.00,1070.25,1070.50,258,889,1147.00
04/06/2004,12:40,1070.25,1070.50,1070.25,1070.25,284,145,429.00
04/06/2004,12:41,1070.50,1070.75,1070.25,1070.75,118,148,266.00
04/06/2004,12:42,1070.75,1070.75,1070.25,1070.25,12,221,233.00
04/06/2004,12:43,1070.50,1070.50,1070.25,1070.25,21,589,610.00
04/06/2004,12:44,1070.25,1070.25,1070.00,1070.00,87,212,299.00
04/06/2004,12:45,1070.25,1070.25,1070.00,1070.00,347,19,366.00
04/06/2004,12:46,1070.00,1070.50,1070.00,1070.25,426,40,466.00
04/06/2004,12:47,1070.25,1070.50,1070.25,1070.25,5,414,419.00
04/06/2004,12:48,1070.25,1070.25,1070.00,1070.00,4,15,19.00
04/06/2004,12:49,1070.00,1070.25,1070.00,1070.00,10,35,45.00
04/06/2004,12:50,1070.00,1070.25,1070.00,1070.00,246,9,255.00
04/06/2004,12:51,1070.25,1070.50,1070.00,1070.50,120,141,261.00
04/06/2004,12:52,1070.50,1070.50,1070.25,1070.50,84,14,98.00
04/06/2004,12:53,1070.50,1070.50,1070.25,1070.25,4,294,298.00
04/06/2004,12:54,1070.25,1070.50,1070.25,1070.25,6,14,20.00
04/06/2004,12:55,1070.50,1070.50,1070.25,1070.25,26,207,233.00
04/06/2004,12:56,1070.00,1070.25,1070.00,1070.00,25,231,256.00
04/06/2004,12:57,1070.00,1070.00,1069.25,1069.50,99,1708,1807.00
04/06/2004,12:58,1069.25,1069.50,1069.00,1069.50,197,855,1052.00
04/06/2004,12:59,1069.25,1069.50,1069.00,1069.25,230,188,418.00
04/06/2004,13:00,1069.50,1069.75,1069.25,1069.25,295,127,422.00
04/06/2004,13:01,1069.50,1069.50,1069.00,1069.25,113,292,405.00
04/06/2004,13:02,1069.00,1069.50,1069.00,1069.25,433,103,536.00
04/06/2004,13:03,1069.25,1069.75,1069.25,1069.50,182,34,216.00
04/06/2004,13:04,1069.75,1069.75,1069.50,1069.75,47,312,359.00
04/06/2004,13:05,1069.75,1069.75,1069.50,1069.50,94,61,155.00
04/06/2004,13:06,1069.50,1069.75,1069.25,1069.50,85,284,369.00
04/06/2004,13:07,1069.50,1069.75,1069.50,1069.75,127,16,143.00
04/06/2004,13:08,1069.75,1070.00,1069.50,1069.50,246,236,482.00
04/06/2004,13:09,1069.75,1069.75,1069.50,1069.50,78,8,86.00
04/06/2004,13:10,1069.75,1070.00,1069.75,1069.75,196,21,217.00
04/06/2004,13:11,1070.00,1070.50,1069.75,1070.25,891,82,973.00
04/06/2004,13:12,1070.50,1071.00,1070.25,1071.00,2195,366,2561.00
04/06/2004,13:13,1071.00,1071.25,1070.75,1070.75,812,513,1325.00
04/06/2004,13:14,1071.00,1071.00,1070.75,1071.00,130,91,221.00
04/06/2004,13:15,1070.75,1071.00,1070.75,1071.00,62,35,97.00
04/06/2004,13:16,1071.00,1071.00,1070.75,1071.00,168,111,279.00
04/06/2004,13:17,1071.00,1071.00,1070.75,1070.75,337,24,361.00
04/06/2004,13:18,1070.75,1071.00,1070.50,1070.75,49,331,380.00
04/06/2004,13:19,1070.50,1070.75,1070.50,1070.50,44,393,437.00
04/06/2004,13:20,1070.50,1070.75,1070.50,1070.50,535,359,894.00
04/06/2004,13:21,1070.75,1071.00,1070.50,1070.75,741,69,810.00
04/06/2004,13:22,1070.75,1071.00,1070.75,1070.75,208,353,561.00
04/06/2004,13:23,1071.00,1071.00,1070.75,1070.75,17,11,28.00
04/06/2004,13:24,1071.00,1071.00,1070.75,1070.75,3,25,28.00
04/06/2004,13:25,1070.75,1071.00,1070.50,1070.50,14,727,741.00
04/06/2004,13:26,1070.25,1070.50,1070.00,1070.25,394,525,919.00
04/06/2004,13:27,1070.25,1070.50,1070.00,1070.50,267,287,554.00
04/06/2004,13:28,1070.25,1070.75,1070.25,1070.50,102,61,163.00
04/06/2004,13:29,1070.50,1070.50,1070.25,1070.25,0,82,82.00
04/06/2004,13:30,1070.25,1070.50,1070.25,1070.50,40,8,48.00
04/06/2004,13:31,1070.50,1071.00,1070.25,1071.00,458,11,469.00
04/06/2004,13:32,1070.75,1071.50,1070.75,1071.50,1532,389,1921.00
04/06/2004,13:33,1071.25,1072.25,1071.25,1072.00,5015,966,5981.00
04/06/2004,13:34,1072.00,1072.50,1072.00,1072.25,684,1513,2197.00
04/06/2004,13:35,1072.00,1072.25,1072.00,1072.00,147,176,323.00
04/06/2004,13:36,1072.00,1072.25,1071.75,1072.00,790,797,1587.00
04/06/2004,13:37,1072.00,1072.25,1071.75,1072.00,100,322,422.00
04/06/2004,13:38,1071.75,1072.00,1071.50,1071.75,59,752,811.00
04/06/2004,13:39,1071.50,1072.00,1071.50,1072.00,1058,260,1318.00
04/06/2004,13:40,1072.00,1072.00,1071.50,1071.75,452,225,677.00
04/06/2004,13:41,1072.00,1072.00,1071.75,1071.75,7,73,80.00
04/06/2004,13:42,1071.75,1072.00,1071.75,1071.75,26,361,387.00
04/06/2004,13:43,1071.75,1071.75,1071.50,1071.75,273,739,1012.00
04/06/2004,13:44,1071.75,1072.50,1071.75,1072.50,1321,62,1383.00
04/06/2004,13:45,1072.50,1072.50,1071.75,1072.00,600,661,1261.00
04/06/2004,13:46,1071.75,1072.00,1071.75,1072.00,420,290,710.00
04/06/2004,13:47,1071.75,1072.25,1071.75,1072.00,126,566,692.00
04/06/2004,13:48,1071.75,1072.00,1071.50,1071.75,102,349,451.00
04/06/2004,13:49,1071.50,1071.75,1071.50,1071.50,38,104,142.00
04/06/2004,13:50,1071.50,1072.00,1071.50,1072.00,740,21,761.00
04/06/2004,13:51,1072.00,1072.50,1072.00,1072.25,587,134,721.00
04/06/2004,13:52,1072.25,1072.25,1072.00,1072.25,208,16,224.00
04/06/2004,13:53,1072.00,1072.25,1071.75,1072.00,178,326,504.00
04/06/2004,13:54,1072.00,1072.75,1072.00,1072.25,1284,364,1648.00
04/06/2004,13:55,1072.25,1072.50,1072.00,1072.25,52,380,432.00
04/06/2004,13:56,1072.25,1072.50,1072.00,1072.00,637,404,1041.00
04/06/2004,13:57,1072.25,1072.25,1071.75,1071.75,28,830,858.00
04/06/2004,13:58,1071.75,1072.00,1071.00,1071.50,1281,2443,3724.00
04/06/2004,13:59,1071.50,1071.75,1071.00,1071.00,310,1128,1438.00
04/06/2004,14:00,1071.00,1071.25,1071.00,1071.00,14,777,791.00
04/06/2004,14:01,1071.25,1071.25,1070.75,1071.00,1104,408,1512.00
04/06/2004,14:02,1071.00,1071.25,1071.00,1071.25,42,291,333.00
04/06/2004,14:03,1071.00,1071.25,1070.75,1071.25,1168,285,1453.00
04/06/2004,14:04,1071.25,1071.50,1070.75,1070.75,185,658,843.00
04/06/2004,14:05,1071.00,1071.00,1070.75,1071.00,65,51,116.00
04/06/2004,14:06,1071.00,1071.00,1070.00,1070.25,501,3212,3713.00
04/06/2004,14:07,1070.25,1070.75,1070.25,1070.50,444,423,867.00
04/06/2004,14:08,1070.75,1070.75,1070.50,1070.75,30,17,47.00
04/06/2004,14:09,1070.50,1071.00,1070.50,1070.75,565,44,609.00
04/06/2004,14:10,1070.75,1071.00,1070.75,1071.00,49,40,89.00
04/06/2004,14:11,1071.00,1071.00,1070.50,1070.75,99,773,872.00
04/06/2004,14:12,1070.75,1070.75,1070.50,1070.75,52,30,82.00
04/06/2004,14:13,1070.75,1071.25,1070.50,1070.75,564,256,820.00
04/06/2004,14:14,1071.00,1071.50,1070.75,1071.00,1000,319,1319.00
04/06/2004,14:15,1071.25,1071.50,1071.25,1071.25,447,59,506.00
04/06/2004,14:16,1071.25,1071.50,1071.00,1071.00,595,555,1150.00
04/06/2004,14:17,1071.25,1071.25,1071.00,1071.25,1032,19,1051.00
04/06/2004,14:18,1071.25,1071.75,1071.25,1071.75,1194,97,1291.00
04/06/2004,14:19,1071.75,1072.00,1071.50,1071.50,847,612,1459.00
04/06/2004,14:20,1071.50,1072.00,1071.50,1072.00,554,56,610.00
04/06/2004,14:21,1071.75,1072.00,1071.25,1071.75,320,479,799.00
04/06/2004,14:22,1071.50,1072.00,1071.00,1071.00,287,1904,2191.00
04/06/2004,14:23,1071.00,1071.50,1071.00,1071.00,677,530,1207.00
04/06/2004,14:24,1071.25,1071.25,1070.50,1070.50,139,1123,1262.00
04/06/2004,14:25,1070.50,1070.75,1070.50,1070.75,688,1229,1917.00
04/06/2004,14:26,1070.50,1070.75,1070.00,1070.00,475,1295,1770.00
04/06/2004,14:27,1070.00,1070.25,1069.50,1069.75,593,1976,2569.00
04/06/2004,14:28,1069.75,1070.50,1069.75,1070.00,1518,1030,2548.00
04/06/2004,14:29,1070.00,1070.25,1069.75,1070.25,766,48,814.00
04/06/2004,14:30,1070.25,1070.25,1069.75,1070.00,627,747,1374.00
04/06/2004,14:31,1069.75,1070.25,1069.75,1070.00,269,306,575.00
04/06/2004,14:32,1069.75,1070.00,1069.50,1069.75,312,1706,2018.00
04/06/2004,14:33,1069.75,1070.25,1069.75,1069.75,630,69,699.00
04/06/2004,14:34,1070.00,1070.25,1069.75,1070.25,462,15,477.00
04/06/2004,14:35,1070.25,1071.00,1070.25,1070.75,1268,362,1630.00
04/06/2004,14:36,1070.75,1070.75,1070.25,1070.50,237,655,892.00
04/06/2004,14:37,1070.50,1070.75,1070.50,1070.50,314,273,587.00
04/06/2004,14:38,1070.75,1070.75,1070.50,1070.50,46,120,166.00
04/06/2004,14:39,1070.50,1070.75,1070.50,1070.50,65,12,77.00
04/06/2004,14:40,1070.50,1070.75,1070.50,1070.75,62,9,71.00
04/06/2004,14:41,1070.50,1071.50,1070.50,1071.50,2901,125,3026.00
04/06/2004,14:42,1071.25,1071.75,1071.00,1071.00,951,2203,3154.00
04/06/2004,14:43,1071.25,1071.25,1071.00,1071.00,253,506,759.00
04/06/2004,14:44,1071.00,1071.25,1071.00,1071.25,537,190,727.00
04/06/2004,14:45,1071.25,1071.25,1071.00,1071.25,100,22,122.00
04/06/2004,14:46,1071.00,1071.75,1071.00,1071.75,1538,216,1754.00
04/06/2004,14:47,1071.75,1072.00,1071.50,1071.75,1707,845,2552.00
04/06/2004,14:48,1071.75,1072.00,1071.50,1071.75,884,178,1062.00
04/06/2004,14:49,1072.00,1072.50,1072.00,1072.25,2322,948,3270.00
04/06/2004,14:50,1072.25,1072.25,1071.75,1071.75,605,864,1469.00
04/06/2004,14:51,1071.75,1072.00,1071.25,1071.25,86,3245,3331.00
04/06/2004,14:52,1071.25,1071.75,1071.00,1071.25,620,1544,2164.00
04/06/2004,14:53,1071.25,1071.50,1071.00,1071.50,916,64,980.00
04/06/2004,14:54,1071.50,1071.75,1071.25,1071.25,714,407,1121.00
04/06/2004,14:55,1071.50,1071.50,1071.25,1071.50,609,47,656.00
04/06/2004,14:56,1071.75,1072.00,1071.50,1072.00,1538,798,2336.00
04/06/2004,14:57,1071.75,1072.25,1071.75,1072.00,846,627,1473.00
04/06/2004,14:58,1072.00,1072.50,1071.75,1072.25,3889,275,4164.00
04/06/2004,14:59,1072.25,1072.25,1071.75,1072.25,645,1084,1729.00
04/06/2004,15:00,1072.00,1072.25,1071.50,1071.75,714,2248,2962.00
04/06/2004,15:01,1071.75,1072.00,1071.00,1072.00,2518,2495,5013.00
04/06/2004,15:02,1072.00,1072.25,1071.50,1071.75,680,736,1416.00
04/06/2004,15:03,1071.75,1071.75,1071.25,1071.50,403,992,1395.00
04/06/2004,15:04,1071.50,1071.75,1071.25,1071.50,699,697,1396.00
04/06/2004,15:05,1071.50,1071.50,1071.00,1071.50,707,1186,1893.00
04/06/2004,15:06,1071.50,1071.75,1071.25,1071.25,437,718,1155.00
04/06/2004,15:07,1071.25,1071.50,1071.25,1071.50,421,74,495.00
04/06/2004,15:08,1071.50,1071.75,1071.25,1071.25,786,1945,2731.00
04/06/2004,15:09,1071.25,1071.50,1071.25,1071.25,177,283,460.00
04/06/2004,15:10,1071.25,1071.25,1071.00,1071.00,187,1935,2122.00
04/06/2004,15:11,1071.00,1071.00,1070.50,1070.75,642,1348,1990.00
04/06/2004,15:12,1070.75,1071.00,1070.50,1070.50,342,685,1027.00
04/06/2004,15:13,1070.75,1070.75,1070.00,1070.25,620,3253,3873.00
04/06/2004,15:14,1070.50,1070.50,1070.00,1070.00,1583,594,2177.00
04/06/2004,15:15,1070.00,1070.25,1069.50,1069.75,1074,3688,4762.00
04/06/2004,15:16,1070.00,1070.00,1069.75,1069.75,117,3,120.00
04/06/2004,15:31,1069.75,1070.00,1069.75,1069.75,150,51,201.00
04/06/2004,15:32,1070.00,1070.00,1069.50,1069.50,11,235,246.00
04/06/2004,15:33,1069.50,1069.75,1069.50,1069.75,11,25,36.00
04/06/2004,15:34,1069.75,1069.75,1069.50,1069.50,5,7,12.00
04/06/2004,15:35,1069.50,1069.75,1069.50,1069.75,6,1,7.00
04/06/2004,15:36,1069.50,1069.50,1069.25,1069.50,72,202,274.00
04/06/2004,15:37,1069.25,1069.50,1069.25,1069.50,191,26,217.00
04/06/2004,15:38,1069.50,1069.75,1069.25,1069.50,113,68,181.00
04/06/2004,15:39,1069.50,1069.50,1069.50,1069.50,0,197,197.00
04/06/2004,15:40,1069.50,1069.50,1069.25,1069.25,2,153,155.00
04/06/2004,15:41,1069.25,1069.50,1069.25,1069.25,10,194,204.00
04/06/2004,15:42,1069.25,1069.50,1069.00,1069.00,9,191,200.00
04/06/2004,15:43,1069.00,1069.00,1069.00,1069.00,0,3,3.00
04/06/2004,15:44,1069.25,1069.25,1069.25,1069.25,19,0,19.00
04/06/2004,15:46,1069.00,1069.00,1068.50,1068.50,75,345,420.00
04/06/2004,15:47,1068.50,1068.50,1068.25,1068.50,132,135,267.00
04/06/2004,15:48,1068.75,1068.75,1068.50,1068.50,16,3,19.00
04/06/2004,15:49,1068.50,1068.50,1068.25,1068.25,16,198,214.00
04/06/2004,15:50,1068.25,1068.50,1068.25,1068.50,13,262,275.00
04/06/2004,15:51,1068.50,1068.50,1068.50,1068.50,5,0,5.00
04/06/2004,15:52,1068.25,1068.50,1068.00,1068.25,25,247,272.00
04/06/2004,15:53,1068.25,1068.25,1068.25,1068.25,121,0,121.00
04/06/2004,15:54,1068.00,1068.25,1068.00,1068.25,18,10,28.00
04/06/2004,15:55,1068.00,1068.00,1067.50,1067.75,153,292,445.00
04/06/2004,15:56,1067.75,1067.75,1067.50,1067.75,144,1,145.00
04/06/2004,15:57,1067.75,1068.00,1067.50,1068.00,17,32,49.00
04/06/2004,15:58,1067.75,1068.00,1067.75,1067.75,1,9,10.00
04/06/2004,15:59,1067.75,1068.00,1067.75,1067.75,1,57,58.00
04/06/2004,16:00,1067.75,1068.00,1067.50,1067.75,16,82,98.00
04/06/2004,17:01,1067.75,1067.75,1067.25,1067.25,0,293,293.00
04/06/2004,17:02,1067.25,1067.25,1067.00,1067.25,4,111,115.00
04/06/2004,17:03,1067.25,1067.25,1067.25,1067.25,80,0,80.00
04/06/2004,17:05,1067.25,1067.50,1067.25,1067.50,4,0,4.00
04/06/2004,17:06,1067.50,1067.50,1067.25,1067.25,20,15,35.00
04/06/2004,17:07,1067.25,1067.50,1067.00,1067.50,41,8,49.00
04/06/2004,17:08,1067.25,1067.25,1067.25,1067.25,0,6,6.00
04/06/2004,17:09,1067.25,1067.25,1067.25,1067.25,0,14,14.00
04/06/2004,17:10,1067.25,1067.25,1067.25,1067.25,0,6,6.00
04/06/2004,17:11,1067.50,1067.50,1067.00,1067.25,4,4,8.00
04/06/2004,17:12,1067.25,1067.25,1067.25,1067.25,5,0,5.00
04/06/2004,17:14,1067.25,1067.25,1067.25,1067.25,6,0,6.00
04/06/2004,17:15,1067.25,1067.25,1067.25,1067.25,6,0,6.00
04/06/2004,17:16,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/06/2004,17:17,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/06/2004,17:18,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/06/2004,17:19,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/06/2004,17:20,1067.25,1067.25,1067.25,1067.25,9,0,9.00
04/06/2004,17:21,1067.25,1067.25,1067.25,1067.25,5,0,5.00
04/06/2004,17:23,1067.25,1067.25,1067.25,1067.25,20,0,20.00
04/06/2004,17:24,1067.25,1067.25,1067.25,1067.25,14,0,14.00
04/06/2004,17:25,1067.25,1067.25,1067.25,1067.25,15,0,15.00
04/06/2004,17:26,1067.25,1067.25,1067.00,1067.00,19,31,50.00
04/06/2004,17:27,1067.25,1067.25,1067.25,1067.25,15,0,15.00
04/06/2004,17:31,1067.50,1067.50,1067.50,1067.50,4,0,4.00
04/06/2004,17:33,1067.50,1067.50,1067.25,1067.25,10,5,15.00
04/06/2004,17:34,1067.25,1067.25,1067.25,1067.25,0,32,32.00
04/06/2004,17:35,1067.00,1067.00,1067.00,1067.00,0,1,1.00
04/06/2004,17:36,1067.25,1067.25,1067.00,1067.00,3,115,118.00
04/06/2004,17:37,1066.75,1067.00,1066.75,1067.00,103,1,104.00
04/06/2004,17:38,1067.25,1067.25,1067.00,1067.00,1,6,7.00
04/06/2004,17:39,1067.00,1067.00,1067.00,1067.00,0,9,9.00
04/06/2004,17:40,1067.25,1067.25,1067.00,1067.00,10,1,11.00
04/06/2004,17:41,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/06/2004,17:43,1067.25,1067.25,1067.25,1067.25,5,0,5.00
04/06/2004,17:44,1067.00,1067.25,1067.00,1067.25,6,1,7.00
04/06/2004,17:47,1067.25,1067.25,1067.25,1067.25,3,0,3.00
04/06/2004,17:48,1067.25,1067.25,1067.25,1067.25,5,0,5.00
04/06/2004,17:49,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/06/2004,17:50,1067.00,1067.25,1067.00,1067.25,17,10,27.00
04/06/2004,17:51,1067.25,1067.25,1067.25,1067.25,78,0,78.00
04/06/2004,17:52,1067.25,1067.25,1067.25,1067.25,20,0,20.00
04/06/2004,17:53,1067.50,1067.50,1067.50,1067.50,83,0,83.00
04/06/2004,17:54,1067.50,1067.50,1067.25,1067.25,10,40,50.00
04/06/2004,17:55,1067.25,1067.50,1067.25,1067.50,1,2,3.00
04/06/2004,17:56,1067.50,1067.50,1067.50,1067.50,4,0,4.00
04/06/2004,17:57,1067.50,1067.50,1067.50,1067.50,4,0,4.00
04/06/2004,17:58,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,17:59,1067.50,1067.50,1067.50,1067.50,25,0,25.00
04/06/2004,18:00,1067.75,1067.75,1067.50,1067.50,2,25,27.00
04/06/2004,18:01,1067.50,1067.50,1067.25,1067.50,1,2,3.00
04/06/2004,18:02,1067.50,1067.50,1067.50,1067.50,23,0,23.00
04/06/2004,18:03,1067.50,1067.75,1067.50,1067.75,30,0,30.00
04/06/2004,18:04,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/06/2004,18:09,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/06/2004,18:11,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/06/2004,18:21,1067.50,1067.50,1067.25,1067.50,8,13,21.00
04/06/2004,18:22,1067.50,1067.50,1067.50,1067.50,3,0,3.00
04/06/2004,18:23,1067.50,1067.50,1067.50,1067.50,10,0,10.00
04/06/2004,18:25,1067.50,1067.75,1067.50,1067.75,2,0,2.00
04/06/2004,18:28,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/06/2004,18:33,1067.75,1067.75,1067.50,1067.50,1,1,2.00
04/06/2004,18:37,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/06/2004,18:38,1067.50,1067.50,1067.50,1067.50,0,22,22.00
04/06/2004,18:39,1067.50,1067.50,1067.50,1067.50,0,4,4.00
04/06/2004,18:41,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/06/2004,18:42,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/06/2004,18:43,1067.50,1067.75,1067.50,1067.75,1,5,6.00
04/06/2004,18:46,1067.50,1067.50,1067.50,1067.50,0,30,30.00
04/06/2004,18:48,1067.50,1067.50,1067.50,1067.50,0,4,4.00
04/06/2004,18:51,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/06/2004,18:53,1067.50,1067.50,1067.50,1067.50,41,0,41.00
04/06/2004,18:54,1067.50,1067.50,1067.50,1067.50,41,0,41.00
04/06/2004,18:57,1067.50,1067.50,1067.50,1067.50,8,0,8.00
04/06/2004,18:58,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,19:01,1067.50,1067.50,1067.50,1067.50,6,0,6.00
04/06/2004,19:02,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,19:03,1067.50,1067.50,1067.50,1067.50,6,0,6.00
04/06/2004,19:04,1067.50,1067.75,1067.50,1067.50,5,2,7.00
04/06/2004,19:05,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/06/2004,19:06,1067.25,1067.25,1067.25,1067.25,0,4,4.00
04/06/2004,19:07,1067.50,1067.50,1067.50,1067.50,8,0,8.00
04/06/2004,19:10,1067.50,1067.50,1067.50,1067.50,5,0,5.00
04/06/2004,19:11,1067.50,1067.50,1067.25,1067.25,10,10,20.00
04/06/2004,19:13,1067.25,1067.25,1067.25,1067.25,0,42,42.00
04/06/2004,19:14,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/06/2004,19:15,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/06/2004,19:16,1067.25,1067.25,1067.25,1067.25,4,0,4.00
04/06/2004,19:17,1067.50,1067.50,1067.25,1067.25,1,2,3.00
04/06/2004,19:18,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/06/2004,19:19,1067.25,1067.25,1067.25,1067.25,0,4,4.00
04/06/2004,19:20,1067.00,1067.00,1067.00,1067.00,0,1,1.00
04/06/2004,19:21,1067.50,1067.50,1067.25,1067.25,1,12,13.00
04/06/2004,19:22,1067.25,1067.25,1067.25,1067.25,0,3,3.00
04/06/2004,19:23,1067.25,1067.25,1067.25,1067.25,0,4,4.00
04/06/2004,19:24,1067.00,1067.00,1067.00,1067.00,0,1,1.00
04/06/2004,19:26,1067.25,1067.25,1067.00,1067.00,1,3,4.00
04/06/2004,19:27,1067.25,1067.25,1067.25,1067.25,4,0,4.00
04/06/2004,19:28,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/06/2004,19:29,1067.50,1067.50,1067.25,1067.25,1,1,2.00
04/06/2004,19:30,1067.25,1067.25,1067.25,1067.25,0,11,11.00
04/06/2004,19:32,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/06/2004,19:34,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/06/2004,19:35,1067.25,1067.25,1067.00,1067.00,0,4,4.00
04/06/2004,19:37,1067.00,1067.00,1067.00,1067.00,0,45,45.00
04/06/2004,19:39,1067.00,1067.00,1067.00,1067.00,0,10,10.00
04/06/2004,19:42,1067.00,1067.00,1067.00,1067.00,0,4,4.00
04/06/2004,19:43,1067.25,1067.25,1067.25,1067.25,3,0,3.00
04/06/2004,19:45,1067.25,1067.25,1067.25,1067.25,3,0,3.00
04/06/2004,19:50,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/06/2004,19:51,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/06/2004,19:52,1067.00,1067.00,1067.00,1067.00,0,15,15.00
04/06/2004,19:53,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/06/2004,19:56,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/06/2004,19:57,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/06/2004,19:58,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/06/2004,19:59,1067.00,1067.00,1066.75,1066.75,0,6,6.00
04/06/2004,20:01,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/06/2004,20:03,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/06/2004,20:04,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/06/2004,20:05,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/06/2004,20:07,1067.25,1067.25,1067.25,1067.25,31,0,31.00
04/06/2004,20:08,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/06/2004,20:09,1067.25,1067.25,1067.25,1067.25,2,0,2.00
04/06/2004,20:10,1067.50,1067.50,1067.50,1067.50,5,0,5.00
04/06/2004,20:11,1067.50,1067.50,1067.50,1067.50,31,0,31.00
04/06/2004,20:12,1067.50,1067.50,1067.50,1067.50,6,0,6.00
04/06/2004,20:14,1067.75,1067.75,1067.50,1067.50,1,3,4.00
04/06/2004,20:15,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/06/2004,20:16,1067.75,1067.75,1067.50,1067.50,1,2,3.00
04/06/2004,20:17,1067.75,1067.75,1067.75,1067.75,61,0,61.00
04/06/2004,20:20,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/06/2004,20:21,1067.50,1067.50,1067.25,1067.50,6,10,16.00
04/06/2004,20:25,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/06/2004,20:31,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/06/2004,20:32,1067.50,1067.50,1067.50,1067.50,0,9,9.00
04/06/2004,20:34,1067.50,1067.75,1067.50,1067.75,6,7,13.00
04/06/2004,20:35,1067.75,1067.75,1067.75,1067.75,18,0,18.00
04/06/2004,20:39,1067.75,1067.75,1067.75,1067.75,7,0,7.00
04/06/2004,20:40,1067.75,1067.75,1067.75,1067.75,9,0,9.00
04/06/2004,20:41,1067.75,1067.75,1067.75,1067.75,10,0,10.00
04/06/2004,20:42,1067.75,1067.75,1067.50,1067.75,6,10,16.00
04/06/2004,20:43,1067.50,1067.50,1067.50,1067.50,0,10,10.00
04/06/2004,20:44,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,20:45,1067.50,1067.50,1067.50,1067.50,0,29,29.00
04/06/2004,20:46,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/06/2004,20:48,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/06/2004,20:54,1067.50,1067.50,1067.50,1067.50,0,13,13.00
04/06/2004,21:00,1067.50,1067.50,1067.25,1067.25,0,8,8.00
04/06/2004,21:01,1067.75,1067.75,1067.50,1067.50,1,2,3.00
04/06/2004,21:02,1067.50,1067.50,1067.25,1067.25,5,7,12.00
04/06/2004,21:03,1067.50,1067.50,1067.50,1067.50,7,0,7.00
04/06/2004,21:04,1067.50,1067.50,1067.50,1067.50,11,0,11.00
04/06/2004,21:05,1067.50,1067.50,1067.50,1067.50,4,0,4.00
04/06/2004,21:06,1067.50,1067.50,1067.50,1067.50,18,0,18.00
04/06/2004,21:07,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/06/2004,21:09,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/06/2004,21:14,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,21:15,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,21:16,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,21:17,1067.50,1067.50,1067.50,1067.50,0,32,32.00
04/06/2004,21:18,1067.50,1067.50,1067.50,1067.50,0,22,22.00
04/06/2004,21:20,1067.50,1067.50,1067.50,1067.50,0,13,13.00
04/06/2004,21:21,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/06/2004,21:23,1067.75,1067.75,1067.75,1067.75,3,0,3.00
04/06/2004,21:27,1067.75,1067.75,1067.50,1067.50,1,1,2.00
04/06/2004,21:34,1067.50,1067.50,1067.50,1067.50,0,5,5.00
04/06/2004,21:40,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,21:41,1067.50,1067.50,1067.50,1067.50,0,6,6.00
04/06/2004,21:43,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/06/2004,21:45,1067.75,1067.75,1067.75,1067.75,3,0,3.00
04/06/2004,21:46,1067.50,1067.75,1067.50,1067.75,2,8,10.00
04/06/2004,21:49,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/06/2004,21:52,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,21:56,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/06/2004,21:58,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/06/2004,22:00,1067.50,1067.50,1067.50,1067.50,0,7,7.00
04/06/2004,22:01,1067.50,1067.50,1067.50,1067.50,0,11,11.00
04/06/2004,22:02,1067.50,1067.50,1067.50,1067.50,0,8,8.00
04/06/2004,22:03,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/06/2004,22:05,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/06/2004,22:06,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/06/2004,22:09,1067.50,1067.50,1067.50,1067.50,3,0,3.00
04/06/2004,22:13,1067.50,1067.50,1067.50,1067.50,6,0,6.00
04/06/2004,22:15,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,22:16,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,22:19,1067.50,1067.50,1067.50,1067.50,15,0,15.00
04/06/2004,22:21,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,22:23,1067.25,1067.50,1067.25,1067.50,1,3,4.00
04/06/2004,22:24,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,22:25,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/06/2004,22:26,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/06/2004,22:27,1067.25,1067.50,1067.25,1067.50,1,1,2.00
04/06/2004,22:28,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,22:29,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/06/2004,22:31,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/06/2004,22:36,1067.25,1067.25,1067.25,1067.25,0,4,4.00
04/06/2004,22:40,1067.25,1067.25,1067.25,1067.25,0,10,10.00
04/06/2004,22:41,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/06/2004,22:43,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/06/2004,22:49,1067.50,1067.50,1067.50,1067.50,19,0,19.00
04/06/2004,22:51,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,22:53,1067.75,1067.75,1067.75,1067.75,4,0,4.00
04/06/2004,22:54,1067.50,1067.50,1067.50,1067.50,0,4,4.00
04/06/2004,22:56,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,22:59,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/06/2004,23:01,1067.75,1067.75,1067.75,1067.75,26,0,26.00
04/06/2004,23:02,1067.75,1068.00,1067.75,1068.00,9,0,9.00
04/06/2004,23:05,1068.00,1068.00,1068.00,1068.00,5,0,5.00
04/06/2004,23:10,1068.00,1068.00,1068.00,1068.00,3,0,3.00
04/06/2004,23:11,1068.00,1068.25,1068.00,1068.25,136,0,136.00
04/06/2004,23:12,1068.25,1068.25,1068.00,1068.25,10,1,11.00
04/06/2004,23:17,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/06/2004,23:18,1068.00,1068.00,1068.00,1068.00,0,2,2.00
04/06/2004,23:22,1068.25,1068.25,1068.25,1068.25,20,0,20.00
04/06/2004,23:23,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/06/2004,23:24,1068.25,1068.25,1068.25,1068.25,14,0,14.00
04/06/2004,23:31,1068.00,1068.00,1068.00,1068.00,0,2,2.00
04/06/2004,23:32,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/06/2004,23:33,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/06/2004,23:39,1068.00,1068.00,1068.00,1068.00,0,7,7.00
04/06/2004,23:41,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/06/2004,23:43,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/06/2004,23:44,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/06/2004,23:47,1068.00,1068.00,1067.75,1068.00,2,35,37.00
04/06/2004,23:54,1068.00,1068.00,1068.00,1068.00,10,0,10.00
04/06/2004,23:57,1068.00,1068.00,1068.00,1068.00,2,0,2.00
04/06/2004,23:58,1068.00,1068.00,1068.00,1068.00,10,0,10.00
04/07/2004,00:01,1068.00,1068.00,1068.00,1068.00,7,0,7.00
04/07/2004,00:02,1068.00,1068.25,1068.00,1068.25,19,0,19.00
04/07/2004,00:03,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/07/2004,00:08,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/07/2004,00:09,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/07/2004,00:13,1068.25,1068.25,1068.25,1068.25,8,0,8.00
04/07/2004,00:16,1068.00,1068.00,1068.00,1068.00,0,7,7.00
04/07/2004,00:18,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/07/2004,00:20,1068.25,1068.25,1068.25,1068.25,11,0,11.00
04/07/2004,00:25,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/07/2004,00:26,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/07/2004,00:28,1068.25,1068.25,1068.00,1068.00,5,10,15.00
04/07/2004,00:30,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/07/2004,00:33,1068.25,1068.25,1068.25,1068.25,25,0,25.00
04/07/2004,00:34,1068.25,1068.25,1068.25,1068.25,27,0,27.00
04/07/2004,00:35,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/07/2004,00:44,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/07/2004,00:46,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/07/2004,00:47,1068.25,1068.25,1068.25,1068.25,60,0,60.00
04/07/2004,00:50,1068.25,1068.25,1068.25,1068.25,22,0,22.00
04/07/2004,00:51,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/07/2004,00:52,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/07/2004,00:53,1068.25,1068.25,1068.25,1068.25,5,0,5.00
04/07/2004,00:57,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/07/2004,00:58,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/07/2004,00:59,1068.25,1068.50,1068.25,1068.50,4,0,4.00
04/07/2004,01:00,1068.50,1068.50,1068.50,1068.50,1,0,1.00
04/07/2004,01:01,1068.25,1068.50,1068.25,1068.50,1,1,2.00
04/07/2004,01:02,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/07/2004,01:03,1068.25,1068.25,1068.25,1068.25,0,21,21.00
04/07/2004,01:04,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/07/2004,01:07,1068.50,1068.50,1068.50,1068.50,6,0,6.00
04/07/2004,01:09,1068.25,1068.25,1068.25,1068.25,0,3,3.00
04/07/2004,01:10,1068.25,1068.25,1068.25,1068.25,0,4,4.00
04/07/2004,01:11,1068.25,1068.25,1068.25,1068.25,0,4,4.00
04/07/2004,01:12,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/07/2004,01:13,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/07/2004,01:14,1068.25,1068.25,1068.25,1068.25,0,3,3.00
04/07/2004,01:16,1068.25,1068.25,1068.25,1068.25,0,7,7.00
04/07/2004,01:17,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/07/2004,01:18,1068.25,1068.25,1068.25,1068.25,0,9,9.00
04/07/2004,01:19,1068.50,1068.50,1068.50,1068.50,1,0,1.00
04/07/2004,01:20,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/07/2004,01:24,1068.25,1068.25,1068.25,1068.25,0,4,4.00
04/07/2004,01:27,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/07/2004,01:28,1068.00,1068.00,1068.00,1068.00,0,11,11.00
04/07/2004,01:29,1068.25,1068.25,1068.25,1068.25,25,0,25.00
04/07/2004,01:31,1068.25,1068.25,1068.25,1068.25,10,0,10.00
04/07/2004,01:33,1068.25,1068.50,1068.25,1068.50,42,0,42.00
04/07/2004,01:35,1068.25,1068.25,1068.25,1068.25,0,14,14.00
04/07/2004,01:37,1068.25,1068.25,1068.25,1068.25,0,10,10.00
04/07/2004,01:40,1068.25,1068.25,1068.25,1068.25,0,8,8.00
04/07/2004,01:41,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/07/2004,01:42,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/07/2004,01:44,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/07/2004,01:45,1068.25,1068.25,1068.25,1068.25,0,4,4.00
04/07/2004,01:53,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/07/2004,01:57,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/07/2004,01:58,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/07/2004,01:59,1068.00,1068.00,1068.00,1068.00,0,60,60.00
04/07/2004,02:01,1068.25,1068.25,1068.25,1068.25,13,0,13.00
04/07/2004,02:02,1068.25,1068.25,1068.25,1068.25,11,0,11.00
04/07/2004,02:03,1068.00,1068.00,1068.00,1068.00,0,5,5.00
04/07/2004,02:05,1068.25,1068.50,1068.25,1068.50,28,0,28.00
04/07/2004,02:06,1068.25,1068.25,1068.25,1068.25,0,49,49.00
04/07/2004,02:07,1068.25,1068.25,1068.25,1068.25,0,13,13.00
04/07/2004,02:08,1068.00,1068.25,1068.00,1068.25,5,1,6.00
04/07/2004,02:10,1068.00,1068.00,1068.00,1068.00,0,99,99.00
04/07/2004,02:11,1068.25,1068.25,1068.25,1068.25,14,0,14.00
04/07/2004,02:12,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/07/2004,02:13,1068.25,1068.25,1068.25,1068.25,55,0,55.00
04/07/2004,02:14,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/07/2004,02:15,1068.25,1068.25,1068.25,1068.25,56,0,56.00
04/07/2004,02:16,1068.25,1068.25,1068.25,1068.25,15,0,15.00
04/07/2004,02:17,1068.25,1068.25,1068.25,1068.25,13,0,13.00
04/07/2004,02:18,1068.50,1068.50,1068.50,1068.50,10,0,10.00
04/07/2004,02:19,1068.50,1068.50,1068.25,1068.25,89,2,91.00
04/07/2004,02:21,1068.50,1068.50,1068.50,1068.50,14,0,14.00
04/07/2004,02:22,1068.50,1068.75,1068.50,1068.75,24,0,24.00
04/07/2004,02:23,1068.75,1068.75,1068.75,1068.75,111,0,111.00
04/07/2004,02:24,1068.75,1069.00,1068.75,1069.00,52,0,52.00
04/07/2004,02:25,1069.00,1069.25,1069.00,1069.25,159,0,159.00
04/07/2004,02:26,1069.25,1069.50,1069.00,1069.25,11,55,66.00
04/07/2004,02:27,1069.25,1069.50,1069.25,1069.50,100,29,129.00
04/07/2004,02:28,1069.25,1069.50,1069.25,1069.50,62,7,69.00
04/07/2004,02:29,1069.25,1069.75,1069.25,1069.75,43,19,62.00
04/07/2004,02:30,1069.50,1069.75,1069.25,1069.25,47,45,92.00
04/07/2004,02:31,1069.50,1069.50,1069.50,1069.50,29,0,29.00
04/07/2004,02:32,1069.50,1069.50,1069.25,1069.25,40,4,44.00
04/07/2004,02:33,1069.50,1069.75,1069.50,1069.75,59,21,80.00
04/07/2004,02:34,1069.75,1069.75,1069.50,1069.75,68,7,75.00
04/07/2004,02:35,1069.75,1069.75,1069.75,1069.75,86,0,86.00
04/07/2004,02:36,1069.75,1069.75,1069.75,1069.75,16,0,16.00
04/07/2004,02:37,1070.00,1070.00,1069.75,1069.75,2,156,158.00
04/07/2004,02:38,1069.75,1069.75,1069.75,1069.75,0,20,20.00
04/07/2004,02:39,1069.75,1069.75,1069.75,1069.75,0,54,54.00
04/07/2004,02:40,1069.75,1070.00,1069.75,1070.00,136,6,142.00
04/07/2004,02:41,1070.00,1070.00,1070.00,1070.00,33,0,33.00
04/07/2004,02:42,1070.00,1070.00,1069.75,1069.75,23,8,31.00
04/07/2004,02:43,1069.75,1070.00,1069.75,1070.00,25,23,48.00
04/07/2004,02:44,1069.75,1070.00,1069.75,1070.00,19,20,39.00
04/07/2004,02:45,1070.00,1070.25,1069.75,1069.75,160,3,163.00
04/07/2004,02:46,1070.00,1070.00,1069.75,1070.00,40,6,46.00
04/07/2004,02:47,1070.00,1070.00,1069.75,1069.75,48,1,49.00
04/07/2004,02:48,1069.75,1069.75,1069.75,1069.75,0,5,5.00
04/07/2004,02:49,1070.00,1070.25,1070.00,1070.25,91,0,91.00
04/07/2004,02:50,1070.00,1070.00,1069.75,1069.75,3,19,22.00
04/07/2004,02:51,1069.75,1069.75,1069.75,1069.75,0,11,11.00
04/07/2004,02:52,1069.75,1069.75,1069.50,1069.75,18,45,63.00
04/07/2004,02:53,1069.75,1069.75,1069.50,1069.75,46,1,47.00
04/07/2004,02:54,1069.75,1069.75,1069.75,1069.75,14,0,14.00
04/07/2004,02:55,1069.75,1070.00,1069.75,1069.75,22,1,23.00
04/07/2004,02:56,1069.75,1069.75,1069.75,1069.75,0,30,30.00
04/07/2004,02:57,1069.50,1069.75,1069.50,1069.75,1,1,2.00
04/07/2004,02:58,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/07/2004,02:59,1069.75,1069.75,1069.75,1069.75,5,0,5.00
04/07/2004,03:00,1069.75,1069.75,1069.75,1069.75,14,0,14.00
04/07/2004,03:01,1069.75,1069.75,1069.75,1069.75,7,0,7.00
04/07/2004,03:02,1070.00,1070.00,1069.75,1069.75,38,3,41.00
04/07/2004,03:03,1070.00,1070.00,1070.00,1070.00,4,0,4.00
04/07/2004,03:04,1070.00,1070.00,1070.00,1070.00,15,0,15.00
04/07/2004,03:05,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/07/2004,03:06,1070.00,1070.00,1070.00,1070.00,2,0,2.00
04/07/2004,03:07,1069.75,1069.75,1069.50,1069.50,0,37,37.00
04/07/2004,03:08,1069.75,1070.00,1069.50,1069.75,45,17,62.00
04/07/2004,03:09,1069.75,1069.75,1069.75,1069.75,55,0,55.00
04/07/2004,03:10,1069.75,1069.75,1069.75,1069.75,13,0,13.00
04/07/2004,03:11,1069.75,1069.75,1069.75,1069.75,15,0,15.00
04/07/2004,03:12,1069.75,1069.75,1069.50,1069.75,16,11,27.00
04/07/2004,03:13,1069.75,1069.75,1069.75,1069.75,10,0,10.00
04/07/2004,03:14,1069.75,1069.75,1069.50,1069.50,12,3,15.00
04/07/2004,03:15,1069.75,1070.00,1069.75,1069.75,14,5,19.00
04/07/2004,03:16,1070.00,1070.00,1070.00,1070.00,32,0,32.00
04/07/2004,03:17,1070.00,1070.00,1069.75,1069.75,8,13,21.00
04/07/2004,03:18,1069.75,1069.75,1069.75,1069.75,0,2,2.00
04/07/2004,03:19,1069.75,1069.75,1069.50,1069.75,2,26,28.00
04/07/2004,03:20,1069.75,1069.75,1069.50,1069.50,2,1,3.00
04/07/2004,03:21,1069.50,1069.50,1069.50,1069.50,0,3,3.00
04/07/2004,03:22,1069.75,1069.75,1069.50,1069.50,2,6,8.00
04/07/2004,03:23,1069.50,1069.50,1069.50,1069.50,0,84,84.00
04/07/2004,03:24,1069.50,1069.50,1069.50,1069.50,0,20,20.00
04/07/2004,03:25,1069.50,1069.50,1069.25,1069.25,0,20,20.00
04/07/2004,03:26,1069.25,1069.25,1069.25,1069.25,0,29,29.00
04/07/2004,03:28,1069.50,1069.50,1069.50,1069.50,26,0,26.00
04/07/2004,03:29,1069.50,1069.50,1069.50,1069.50,10,0,10.00
04/07/2004,03:30,1069.50,1069.50,1069.50,1069.50,11,0,11.00
04/07/2004,03:31,1069.50,1069.50,1069.50,1069.50,8,0,8.00
04/07/2004,03:32,1069.50,1069.50,1069.25,1069.25,1,1,2.00
04/07/2004,03:33,1069.25,1069.50,1069.25,1069.25,1,7,8.00
04/07/2004,03:34,1069.50,1069.50,1069.25,1069.50,46,1,47.00
04/07/2004,03:35,1069.50,1069.75,1069.50,1069.75,51,0,51.00
04/07/2004,03:36,1069.75,1069.75,1069.75,1069.75,53,0,53.00
04/07/2004,03:37,1069.75,1069.75,1069.75,1069.75,15,0,15.00
04/07/2004,03:38,1069.75,1069.75,1069.75,1069.75,5,0,5.00
04/07/2004,03:40,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/07/2004,03:41,1069.75,1069.75,1069.75,1069.75,8,0,8.00
04/07/2004,03:42,1069.75,1069.75,1069.75,1069.75,11,0,11.00
04/07/2004,03:43,1069.75,1069.75,1069.50,1069.75,2,1,3.00
04/07/2004,03:44,1070.00,1070.00,1070.00,1070.00,3,0,3.00
04/07/2004,03:45,1070.00,1070.25,1070.00,1070.00,15,5,20.00
04/07/2004,03:46,1070.25,1070.25,1070.25,1070.25,123,0,123.00
04/07/2004,03:47,1070.25,1070.50,1070.00,1070.25,31,30,61.00
04/07/2004,03:48,1070.25,1070.25,1070.00,1070.00,0,31,31.00
04/07/2004,03:49,1070.00,1070.25,1070.00,1070.25,7,11,18.00
04/07/2004,03:51,1070.25,1070.25,1070.00,1070.00,4,2,6.00
04/07/2004,03:52,1070.00,1070.00,1069.75,1069.75,0,34,34.00
04/07/2004,03:53,1069.75,1070.00,1069.75,1070.00,2,20,22.00
04/07/2004,03:54,1070.00,1070.00,1070.00,1070.00,7,0,7.00
04/07/2004,03:55,1070.00,1070.00,1070.00,1070.00,5,0,5.00
04/07/2004,03:56,1070.25,1070.25,1070.00,1070.00,1,16,17.00
04/07/2004,03:57,1069.75,1069.75,1069.75,1069.75,0,23,23.00
04/07/2004,03:58,1069.75,1069.75,1069.75,1069.75,0,83,83.00
04/07/2004,04:00,1070.00,1070.00,1069.75,1069.75,1,1,2.00
04/07/2004,04:01,1070.00,1070.00,1069.75,1070.00,36,1,37.00
04/07/2004,04:02,1070.00,1070.00,1070.00,1070.00,10,0,10.00
04/07/2004,04:03,1070.25,1070.25,1070.25,1070.25,84,0,84.00
04/07/2004,04:04,1070.25,1070.50,1070.25,1070.25,12,8,20.00
04/07/2004,04:05,1070.25,1070.25,1069.75,1069.75,0,150,150.00
04/07/2004,04:06,1070.00,1070.25,1070.00,1070.25,11,0,11.00
04/07/2004,04:07,1070.25,1070.25,1070.25,1070.25,75,0,75.00
04/07/2004,04:08,1070.25,1070.25,1070.25,1070.25,25,0,25.00
04/07/2004,04:09,1070.25,1070.25,1070.25,1070.25,5,0,5.00
04/07/2004,04:12,1070.25,1070.25,1070.25,1070.25,3,0,3.00
04/07/2004,04:13,1070.00,1070.25,1070.00,1070.25,12,1,13.00
04/07/2004,04:14,1070.25,1070.25,1070.25,1070.25,15,0,15.00
04/07/2004,04:15,1070.25,1070.50,1070.25,1070.50,53,0,53.00
04/07/2004,04:16,1070.50,1070.50,1070.25,1070.25,2,1,3.00
04/07/2004,04:17,1070.50,1070.75,1070.50,1070.75,62,0,62.00
04/07/2004,04:18,1070.50,1070.50,1070.50,1070.50,0,19,19.00
04/07/2004,04:19,1070.75,1070.75,1070.50,1070.50,10,58,68.00
04/07/2004,04:20,1070.50,1070.50,1070.50,1070.50,0,20,20.00
04/07/2004,04:21,1070.25,1070.25,1070.25,1070.25,0,10,10.00
04/07/2004,04:22,1070.50,1070.50,1070.50,1070.50,18,0,18.00
04/07/2004,04:23,1070.50,1070.50,1070.50,1070.50,38,0,38.00
04/07/2004,04:24,1070.50,1070.75,1070.50,1070.75,23,0,23.00
04/07/2004,04:25,1070.75,1070.75,1070.50,1070.50,9,7,16.00
04/07/2004,04:26,1070.50,1070.50,1070.50,1070.50,0,16,16.00
04/07/2004,04:27,1070.25,1070.25,1070.00,1070.25,5,64,69.00
04/07/2004,04:30,1070.25,1070.25,1070.25,1070.25,17,0,17.00
04/07/2004,04:31,1070.25,1070.25,1070.25,1070.25,1,0,1.00
04/07/2004,04:32,1070.25,1070.50,1070.25,1070.50,30,0,30.00
04/07/2004,04:33,1070.50,1070.75,1070.50,1070.50,17,3,20.00
04/07/2004,04:34,1070.50,1070.50,1070.50,1070.50,0,14,14.00
04/07/2004,04:35,1070.25,1070.25,1070.25,1070.25,0,2,2.00
04/07/2004,04:36,1070.25,1070.50,1070.25,1070.50,3,18,21.00
04/07/2004,04:38,1070.50,1070.50,1070.50,1070.50,3,0,3.00
04/07/2004,04:40,1070.25,1070.25,1070.25,1070.25,0,50,50.00
04/07/2004,04:41,1070.50,1070.50,1070.50,1070.50,13,0,13.00
04/07/2004,04:42,1070.50,1070.50,1070.25,1070.25,1,1,2.00
04/07/2004,04:43,1070.25,1070.50,1070.25,1070.25,5,5,10.00
04/07/2004,04:44,1070.25,1070.25,1070.25,1070.25,0,3,3.00
04/07/2004,04:45,1070.25,1070.25,1070.25,1070.25,0,1,1.00
04/07/2004,04:46,1070.25,1070.25,1070.25,1070.25,0,10,10.00
04/07/2004,04:47,1070.00,1070.50,1070.00,1070.25,12,4,16.00
04/07/2004,04:48,1070.25,1070.25,1070.25,1070.25,0,18,18.00
04/07/2004,04:49,1070.25,1070.25,1070.00,1070.00,0,127,127.00
04/07/2004,04:50,1069.75,1070.00,1069.75,1069.75,1,3,4.00
04/07/2004,04:51,1069.75,1069.75,1069.75,1069.75,0,2,2.00
04/07/2004,04:53,1069.75,1070.00,1069.75,1070.00,12,2,14.00
04/07/2004,04:54,1070.25,1070.50,1070.25,1070.25,35,1,36.00
04/07/2004,04:55,1070.25,1070.75,1070.25,1070.75,11,1,12.00
04/07/2004,04:57,1070.50,1070.50,1070.50,1070.50,0,1,1.00
04/07/2004,04:59,1070.75,1070.75,1070.50,1070.50,10,10,20.00
04/07/2004,05:00,1070.75,1070.75,1070.75,1070.75,3,0,3.00
04/07/2004,05:01,1070.75,1070.75,1070.00,1070.00,4,79,83.00
04/07/2004,05:02,1070.00,1070.00,1070.00,1070.00,0,13,13.00
04/07/2004,05:04,1070.25,1070.25,1070.25,1070.25,16,0,16.00
04/07/2004,05:05,1070.25,1070.25,1070.25,1070.25,1,0,1.00
04/07/2004,05:07,1070.25,1070.25,1070.25,1070.25,1,0,1.00
04/07/2004,05:08,1070.25,1070.25,1070.25,1070.25,1,0,1.00
04/07/2004,05:09,1070.25,1070.25,1070.25,1070.25,2,0,2.00
04/07/2004,05:10,1070.25,1070.25,1070.25,1070.25,6,0,6.00
04/07/2004,05:11,1070.00,1070.00,1070.00,1070.00,0,14,14.00
04/07/2004,05:13,1070.25,1070.25,1070.25,1070.25,48,0,48.00
04/07/2004,05:14,1070.25,1070.25,1070.25,1070.25,3,0,3.00
04/07/2004,05:16,1070.25,1070.25,1070.25,1070.25,30,0,30.00
04/07/2004,05:17,1070.25,1070.25,1070.00,1070.00,20,3,23.00
04/07/2004,05:18,1070.25,1070.25,1070.00,1070.00,50,10,60.00
04/07/2004,05:19,1070.00,1070.25,1069.75,1070.25,24,23,47.00
04/07/2004,05:20,1070.25,1070.25,1070.25,1070.25,5,0,5.00
04/07/2004,05:22,1070.50,1070.75,1070.50,1070.50,18,23,41.00
04/07/2004,05:23,1070.50,1070.50,1070.50,1070.50,0,20,20.00
04/07/2004,05:24,1070.50,1070.50,1070.50,1070.50,0,5,5.00
04/07/2004,05:25,1070.75,1070.75,1070.75,1070.75,1,0,1.00
04/07/2004,05:27,1070.75,1070.75,1070.75,1070.75,10,0,10.00
04/07/2004,05:28,1070.25,1070.50,1070.25,1070.50,5,1,6.00
04/07/2004,05:29,1070.50,1070.50,1070.50,1070.50,1,0,1.00
04/07/2004,05:31,1070.50,1070.50,1070.50,1070.50,1,0,1.00
04/07/2004,05:32,1070.25,1070.25,1070.25,1070.25,0,6,6.00
04/07/2004,05:33,1070.50,1070.50,1070.50,1070.50,1,0,1.00
04/07/2004,05:34,1070.75,1070.75,1070.75,1070.75,1,0,1.00
04/07/2004,05:35,1070.50,1070.50,1070.50,1070.50,0,6,6.00
04/07/2004,05:36,1070.50,1070.50,1070.50,1070.50,0,2,2.00
04/07/2004,05:38,1070.50,1070.50,1070.50,1070.50,0,2,2.00
04/07/2004,05:39,1070.50,1070.75,1070.50,1070.75,4,1,5.00
04/07/2004,05:40,1070.50,1070.75,1070.50,1070.50,3,34,37.00
04/07/2004,05:41,1070.75,1071.00,1070.50,1070.75,76,6,82.00
04/07/2004,05:42,1070.50,1070.75,1070.50,1070.75,15,2,17.00
04/07/2004,05:43,1070.75,1070.75,1070.75,1070.75,1,0,1.00
04/07/2004,05:46,1070.50,1070.50,1070.50,1070.50,0,25,25.00
04/07/2004,05:47,1070.75,1070.75,1070.75,1070.75,20,0,20.00
04/07/2004,05:48,1070.75,1071.00,1070.75,1070.75,14,1,15.00
04/07/2004,05:49,1071.00,1071.00,1071.00,1071.00,100,0,100.00
04/07/2004,05:50,1071.00,1071.00,1071.00,1071.00,50,0,50.00
04/07/2004,05:51,1071.00,1071.50,1071.00,1071.25,202,59,261.00
04/07/2004,05:52,1071.25,1071.25,1071.25,1071.25,0,3,3.00
04/07/2004,05:53,1071.50,1071.50,1071.25,1071.50,11,5,16.00
04/07/2004,05:54,1071.25,1071.50,1071.25,1071.25,4,7,11.00
04/07/2004,05:55,1071.25,1071.25,1071.25,1071.25,0,119,119.00
04/07/2004,05:56,1071.00,1071.25,1071.00,1071.00,1,5,6.00
04/07/2004,05:57,1071.00,1071.25,1071.00,1071.25,1,10,11.00
04/07/2004,05:58,1071.25,1071.25,1071.25,1071.25,6,0,6.00
04/07/2004,05:59,1071.00,1071.00,1071.00,1071.00,0,13,13.00
04/07/2004,06:00,1071.00,1071.25,1071.00,1071.25,20,8,28.00
04/07/2004,06:01,1071.25,1071.25,1071.25,1071.25,61,0,61.00
04/07/2004,06:02,1071.25,1071.50,1071.25,1071.50,58,0,58.00
04/07/2004,06:03,1071.50,1071.75,1071.25,1071.25,47,13,60.00
04/07/2004,06:04,1071.25,1071.75,1071.25,1071.50,75,36,111.00
04/07/2004,06:05,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/07/2004,06:06,1071.50,1071.75,1071.50,1071.75,1,11,12.00
04/07/2004,06:07,1071.50,1071.75,1071.25,1071.25,50,21,71.00
04/07/2004,06:08,1071.25,1071.25,1071.25,1071.25,0,2,2.00
04/07/2004,06:09,1071.50,1071.50,1071.50,1071.50,35,0,35.00
04/07/2004,06:11,1071.25,1071.25,1071.25,1071.25,0,1,1.00
04/07/2004,06:12,1071.25,1071.25,1071.25,1071.25,0,47,47.00
04/07/2004,06:13,1071.25,1071.25,1071.25,1071.25,0,53,53.00
04/07/2004,06:14,1071.25,1071.25,1071.25,1071.25,0,6,6.00
04/07/2004,06:15,1071.25,1071.25,1071.25,1071.25,0,3,3.00
04/07/2004,06:16,1071.25,1071.25,1071.25,1071.25,0,1,1.00
04/07/2004,06:17,1071.25,1071.25,1071.00,1071.00,0,77,77.00
04/07/2004,06:18,1070.75,1070.75,1070.75,1070.75,0,10,10.00
04/07/2004,06:19,1071.00,1071.00,1071.00,1071.00,18,0,18.00
04/07/2004,06:20,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/07/2004,06:21,1070.75,1070.75,1070.75,1070.75,0,50,50.00
04/07/2004,06:22,1070.75,1070.75,1070.75,1070.75,0,67,67.00
04/07/2004,06:23,1070.75,1070.75,1070.75,1070.75,0,1,1.00
04/07/2004,06:24,1070.75,1070.75,1070.50,1070.50,0,5,5.00
04/07/2004,06:26,1070.75,1070.75,1070.75,1070.75,17,0,17.00
04/07/2004,06:27,1070.75,1070.75,1070.75,1070.75,10,0,10.00
04/07/2004,06:28,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/07/2004,06:29,1070.75,1071.00,1070.75,1071.00,10,0,10.00
04/07/2004,06:30,1071.00,1071.00,1070.75,1070.75,7,1,8.00
04/07/2004,06:31,1070.75,1070.75,1070.50,1070.50,0,37,37.00
04/07/2004,06:32,1070.75,1070.75,1070.75,1070.75,20,0,20.00
04/07/2004,06:33,1070.75,1070.75,1070.50,1070.75,4,1,5.00
04/07/2004,06:34,1070.50,1070.50,1070.50,1070.50,0,16,16.00
04/07/2004,06:35,1070.50,1070.75,1070.50,1070.50,18,17,35.00
04/07/2004,06:36,1070.75,1070.75,1070.50,1070.50,9,2,11.00
04/07/2004,06:37,1070.50,1070.50,1070.50,1070.50,0,20,20.00
04/07/2004,06:38,1070.50,1070.50,1070.50,1070.50,0,25,25.00
04/07/2004,06:39,1070.50,1070.50,1070.25,1070.25,0,12,12.00
04/07/2004,06:40,1070.50,1070.50,1070.50,1070.50,41,0,41.00
04/07/2004,06:41,1070.50,1070.50,1070.50,1070.50,33,0,33.00
04/07/2004,06:42,1070.50,1070.75,1070.50,1070.75,34,0,34.00
04/07/2004,06:43,1070.50,1070.50,1070.50,1070.50,0,21,21.00
04/07/2004,06:44,1070.25,1070.25,1070.25,1070.25,0,2,2.00
04/07/2004,06:45,1070.25,1070.50,1070.25,1070.25,10,6,16.00
04/07/2004,06:46,1070.25,1070.50,1070.25,1070.50,42,50,92.00
04/07/2004,06:47,1070.50,1070.50,1070.25,1070.25,11,10,21.00
04/07/2004,06:48,1070.25,1070.50,1070.25,1070.50,8,18,26.00
04/07/2004,06:49,1070.50,1070.50,1070.50,1070.50,1,0,1.00
04/07/2004,06:50,1070.50,1070.50,1070.50,1070.50,21,0,21.00
04/07/2004,06:51,1070.50,1070.75,1070.50,1070.75,52,0,52.00
04/07/2004,06:52,1070.75,1070.75,1070.75,1070.75,13,0,13.00
04/07/2004,06:54,1070.75,1070.75,1070.75,1070.75,3,0,3.00
04/07/2004,06:56,1070.50,1070.50,1070.50,1070.50,0,7,7.00
04/07/2004,06:57,1070.50,1070.50,1070.50,1070.50,0,1,1.00
04/07/2004,06:58,1070.75,1070.75,1070.50,1070.50,20,2,22.00
04/07/2004,06:59,1070.75,1070.75,1070.75,1070.75,9,0,9.00
04/07/2004,07:00,1070.75,1070.75,1070.75,1070.75,13,0,13.00
04/07/2004,07:01,1070.50,1070.50,1070.50,1070.50,0,164,164.00
04/07/2004,07:02,1070.50,1070.50,1070.25,1070.25,0,2,2.00
04/07/2004,07:03,1070.25,1070.25,1070.25,1070.25,0,3,3.00
04/07/2004,07:04,1070.25,1070.25,1070.25,1070.25,0,17,17.00
04/07/2004,07:05,1070.25,1070.50,1070.25,1070.50,10,12,22.00
04/07/2004,07:06,1070.25,1070.50,1070.25,1070.50,6,2,8.00
04/07/2004,07:07,1070.50,1070.50,1070.50,1070.50,6,0,6.00
04/07/2004,07:08,1070.25,1070.50,1070.25,1070.25,5,6,11.00
04/07/2004,07:09,1070.25,1070.25,1070.25,1070.25,0,4,4.00
04/07/2004,07:10,1070.25,1070.25,1070.25,1070.25,0,49,49.00
04/07/2004,07:11,1070.25,1070.25,1070.00,1070.00,0,85,85.00
04/07/2004,07:12,1070.00,1070.00,1070.00,1070.00,0,7,7.00
04/07/2004,07:13,1070.00,1070.25,1070.00,1070.00,5,55,60.00
04/07/2004,07:14,1070.00,1070.00,1070.00,1070.00,0,5,5.00
04/07/2004,07:15,1070.25,1070.25,1070.25,1070.25,100,0,100.00
04/07/2004,07:16,1070.00,1070.25,1070.00,1070.00,2,68,70.00
04/07/2004,07:17,1070.00,1070.25,1070.00,1070.25,11,126,137.00
04/07/2004,07:18,1070.25,1070.25,1070.00,1070.25,45,2,47.00
04/07/2004,07:19,1070.25,1070.25,1070.25,1070.25,21,0,21.00
04/07/2004,07:20,1070.25,1070.25,1070.25,1070.25,3,0,3.00
04/07/2004,07:21,1070.25,1070.25,1070.00,1070.25,58,4,62.00
04/07/2004,07:22,1070.25,1070.25,1070.25,1070.25,78,0,78.00
04/07/2004,07:23,1070.25,1070.50,1070.25,1070.25,18,18,36.00
04/07/2004,07:26,1070.25,1070.25,1070.25,1070.25,0,33,33.00
04/07/2004,07:27,1070.25,1070.25,1070.25,1070.25,0,5,5.00
04/07/2004,07:28,1070.25,1070.25,1070.25,1070.25,0,12,12.00
04/07/2004,07:29,1070.25,1070.50,1070.25,1070.50,5,43,48.00
04/07/2004,07:30,1070.25,1070.25,1070.25,1070.25,0,5,5.00
04/07/2004,07:31,1070.25,1070.25,1070.25,1070.25,0,12,12.00
04/07/2004,07:32,1070.50,1071.00,1070.50,1071.00,92,8,100.00
04/07/2004,07:33,1070.75,1071.00,1070.75,1070.75,5,107,112.00
04/07/2004,07:34,1070.75,1070.75,1070.50,1070.50,2,70,72.00
04/07/2004,07:35,1070.50,1070.50,1070.50,1070.50,0,22,22.00
04/07/2004,07:36,1070.50,1070.50,1070.50,1070.50,0,63,63.00
04/07/2004,07:37,1070.50,1070.50,1070.25,1070.50,5,42,47.00
04/07/2004,07:38,1070.50,1070.50,1070.25,1070.50,39,6,45.00
04/07/2004,07:39,1070.50,1070.50,1070.50,1070.50,2,0,2.00
04/07/2004,07:40,1070.50,1070.75,1070.50,1070.75,3,0,3.00
04/07/2004,07:41,1070.50,1070.50,1070.50,1070.50,0,1,1.00
04/07/2004,07:42,1070.50,1070.50,1070.50,1070.50,0,15,15.00
04/07/2004,07:43,1070.50,1070.75,1070.50,1070.75,4,5,9.00
04/07/2004,07:44,1070.50,1071.00,1070.50,1071.00,171,3,174.00
04/07/2004,07:45,1070.75,1070.75,1070.75,1070.75,0,106,106.00
04/07/2004,07:46,1070.50,1070.75,1070.50,1070.50,15,12,27.00
04/07/2004,07:47,1070.50,1070.75,1070.50,1070.75,52,5,57.00
04/07/2004,07:48,1070.75,1070.75,1070.75,1070.75,30,0,30.00
04/07/2004,07:49,1070.75,1070.75,1070.50,1070.50,29,13,42.00
04/07/2004,07:50,1070.50,1070.75,1070.50,1070.50,5,14,19.00
04/07/2004,07:51,1070.50,1070.50,1070.50,1070.50,0,2,2.00
04/07/2004,07:52,1070.50,1070.50,1070.25,1070.25,1,123,124.00
04/07/2004,07:53,1070.25,1070.25,1070.25,1070.25,0,6,6.00
04/07/2004,07:54,1070.50,1070.50,1070.50,1070.50,2,0,2.00
04/07/2004,07:55,1070.25,1070.25,1070.25,1070.25,0,3,3.00
04/07/2004,07:56,1070.50,1070.50,1070.25,1070.50,3,1,4.00
04/07/2004,07:57,1070.25,1070.25,1070.25,1070.25,0,6,6.00
04/07/2004,07:58,1070.25,1070.50,1070.25,1070.25,10,6,16.00
04/07/2004,07:59,1070.25,1070.25,1070.00,1070.25,15,90,105.00
04/07/2004,08:00,1070.00,1070.00,1069.75,1069.75,0,219,219.00
04/07/2004,08:01,1069.75,1069.75,1069.50,1069.75,15,208,223.00
04/07/2004,08:02,1069.75,1069.75,1069.50,1069.75,30,46,76.00
04/07/2004,08:03,1069.50,1069.75,1069.25,1069.25,1,156,157.00
04/07/2004,08:04,1069.25,1069.50,1069.25,1069.25,35,18,53.00
04/07/2004,08:05,1069.50,1069.75,1069.25,1069.25,83,128,211.00
04/07/2004,08:06,1069.25,1069.50,1069.25,1069.50,7,53,60.00
04/07/2004,08:07,1069.25,1069.50,1069.25,1069.25,37,9,46.00
04/07/2004,08:08,1069.50,1069.50,1069.50,1069.50,2,0,2.00
04/07/2004,08:09,1069.50,1069.50,1069.25,1069.25,81,115,196.00
04/07/2004,08:10,1069.25,1069.25,1069.00,1069.25,102,11,113.00
04/07/2004,08:11,1069.50,1069.50,1069.25,1069.50,3,151,154.00
04/07/2004,08:12,1069.25,1069.50,1069.25,1069.50,60,12,72.00
04/07/2004,08:13,1069.25,1069.50,1069.25,1069.50,174,6,180.00
04/07/2004,08:14,1069.75,1069.75,1069.50,1069.50,1,25,26.00
04/07/2004,08:15,1069.50,1069.75,1069.50,1069.50,10,13,23.00
04/07/2004,08:16,1069.50,1069.50,1069.25,1069.50,14,11,25.00
04/07/2004,08:17,1069.50,1069.50,1069.50,1069.50,34,0,34.00
04/07/2004,08:18,1069.50,1069.75,1069.50,1069.50,69,9,78.00
04/07/2004,08:19,1069.50,1069.75,1069.50,1069.50,21,13,34.00
04/07/2004,08:20,1069.75,1069.75,1069.50,1069.50,21,3,24.00
04/07/2004,08:21,1069.75,1069.75,1069.50,1069.75,23,2,25.00
04/07/2004,08:22,1069.75,1069.75,1069.50,1069.50,148,10,158.00
04/07/2004,08:23,1069.75,1069.75,1069.50,1069.50,33,3,36.00
04/07/2004,08:24,1069.75,1069.75,1069.25,1069.25,10,125,135.00
04/07/2004,08:25,1069.50,1069.50,1069.50,1069.50,32,0,32.00
04/07/2004,08:26,1069.50,1069.75,1069.25,1069.50,127,39,166.00
04/07/2004,08:27,1069.50,1069.75,1069.50,1069.75,8,54,62.00
04/07/2004,08:28,1069.50,1070.00,1069.50,1069.75,169,17,186.00
04/07/2004,08:29,1069.75,1070.00,1069.75,1070.00,56,7,63.00
04/07/2004,08:30,1070.00,1070.75,1070.00,1070.50,1042,525,1567.00
04/07/2004,08:31,1070.50,1071.00,1070.25,1070.50,1107,1063,2170.00
04/07/2004,08:32,1070.50,1070.50,1069.50,1069.50,1291,1683,2974.00
04/07/2004,08:33,1069.50,1069.75,1069.25,1069.50,598,1130,1728.00
04/07/2004,08:34,1069.25,1069.50,1068.75,1069.00,1914,2231,4145.00
04/07/2004,08:35,1069.00,1069.25,1068.75,1069.00,938,2280,3218.00
04/07/2004,08:36,1068.75,1069.00,1068.50,1068.75,1935,1029,2964.00
04/07/2004,08:37,1069.00,1069.50,1068.50,1069.50,1300,1035,2335.00
04/07/2004,08:38,1069.25,1069.50,1068.75,1069.25,900,1273,2173.00
04/07/2004,08:39,1069.25,1069.25,1068.75,1069.25,220,542,762.00
04/07/2004,08:40,1069.00,1069.00,1068.75,1069.00,293,774,1067.00
04/07/2004,08:41,1069.00,1069.00,1068.25,1068.25,443,1455,1898.00
04/07/2004,08:42,1068.25,1068.50,1068.00,1068.00,962,2053,3015.00
04/07/2004,08:43,1068.25,1068.25,1067.50,1067.75,1283,2696,3979.00
04/07/2004,08:44,1067.75,1068.00,1067.25,1067.25,798,1691,2489.00
04/07/2004,08:45,1067.25,1068.00,1067.00,1067.75,3250,2999,6249.00
04/07/2004,08:46,1067.75,1068.75,1067.75,1068.50,2447,1506,3953.00
04/07/2004,08:47,1068.25,1068.50,1068.00,1068.25,997,1534,2531.00
04/07/2004,08:48,1068.25,1068.50,1067.50,1067.75,548,1836,2384.00
04/07/2004,08:49,1068.00,1068.00,1067.50,1067.75,496,1502,1998.00
04/07/2004,08:50,1067.75,1068.00,1067.25,1067.25,685,2055,2740.00
04/07/2004,08:51,1067.25,1067.75,1067.25,1067.50,640,994,1634.00
04/07/2004,08:52,1067.75,1068.00,1067.75,1068.00,505,393,898.00
04/07/2004,08:53,1067.75,1068.25,1067.75,1068.25,1327,138,1465.00
04/07/2004,08:54,1068.25,1068.75,1068.00,1068.75,1802,181,1983.00
04/07/2004,08:55,1068.50,1068.75,1068.25,1068.25,46,744,790.00
04/07/2004,08:56,1068.25,1068.50,1067.75,1067.75,71,1308,1379.00
04/07/2004,08:57,1067.75,1068.25,1067.50,1068.00,939,579,1518.00
04/07/2004,08:58,1068.00,1068.50,1067.25,1067.25,794,1833,2627.00
04/07/2004,08:59,1067.25,1068.00,1067.25,1067.75,940,1329,2269.00
04/07/2004,09:00,1067.75,1068.25,1067.75,1068.25,1454,136,1590.00
04/07/2004,09:01,1068.00,1068.25,1067.50,1067.50,451,904,1355.00
04/07/2004,09:02,1067.50,1067.75,1067.25,1067.50,999,1197,2196.00
04/07/2004,09:03,1067.50,1068.25,1067.25,1067.75,847,478,1325.00
04/07/2004,09:04,1067.75,1068.00,1066.25,1066.50,1216,6028,7244.00
04/07/2004,09:05,1066.50,1066.75,1066.00,1066.75,1425,1853,3278.00
04/07/2004,09:06,1066.75,1066.75,1066.25,1066.50,872,1197,2069.00
04/07/2004,09:07,1066.50,1067.00,1066.50,1066.75,1401,616,2017.00
04/07/2004,09:08,1066.75,1066.75,1066.25,1066.50,805,681,1486.00
04/07/2004,09:09,1066.50,1066.75,1066.25,1066.25,110,1194,1304.00
04/07/2004,09:10,1066.25,1066.75,1065.75,1066.00,908,3105,4013.00
04/07/2004,09:11,1066.00,1066.00,1065.50,1065.75,1122,2061,3183.00
04/07/2004,09:12,1065.75,1066.25,1065.75,1066.25,1997,289,2286.00
04/07/2004,09:13,1066.25,1066.50,1066.00,1066.00,1013,1288,2301.00
04/07/2004,09:14,1066.00,1066.25,1065.75,1066.00,678,831,1509.00
04/07/2004,09:15,1066.00,1066.25,1066.00,1066.25,271,133,404.00
04/07/2004,09:16,1066.25,1066.25,1065.75,1066.00,180,789,969.00
04/07/2004,09:17,1065.75,1066.50,1065.75,1066.25,1163,440,1603.00
04/07/2004,09:18,1066.25,1066.50,1066.25,1066.50,2160,296,2456.00
04/07/2004,09:19,1066.50,1066.75,1066.25,1066.75,975,27,1002.00
04/07/2004,09:20,1066.50,1066.75,1066.25,1066.50,359,792,1151.00
04/07/2004,09:21,1066.50,1066.75,1065.75,1066.00,456,1250,1706.00
04/07/2004,09:22,1066.00,1066.25,1065.75,1066.25,495,200,695.00
04/07/2004,09:23,1066.25,1066.25,1065.75,1066.00,106,496,602.00
04/07/2004,09:24,1065.75,1066.50,1065.75,1066.50,984,919,1903.00
04/07/2004,09:25,1066.25,1066.75,1066.25,1066.75,1226,26,1252.00
04/07/2004,09:26,1066.75,1066.75,1066.25,1066.50,664,745,1409.00
04/07/2004,09:27,1066.50,1066.50,1066.00,1066.50,442,858,1300.00
04/07/2004,09:28,1066.50,1066.50,1066.25,1066.50,136,247,383.00
04/07/2004,09:29,1066.50,1067.00,1066.25,1067.00,1086,81,1167.00
04/07/2004,09:30,1067.00,1067.00,1066.50,1066.50,286,1444,1730.00
04/07/2004,09:31,1066.50,1067.00,1066.50,1067.00,852,158,1010.00
04/07/2004,09:32,1066.75,1067.00,1066.75,1067.00,1067,31,1098.00
04/07/2004,09:33,1067.00,1067.25,1066.75,1066.75,1741,1200,2941.00
04/07/2004,09:34,1067.00,1067.00,1066.75,1066.75,182,806,988.00
04/07/2004,09:35,1067.00,1067.00,1066.00,1066.00,109,3534,3643.00
04/07/2004,09:36,1066.25,1066.50,1066.00,1066.50,581,452,1033.00
04/07/2004,09:37,1066.25,1066.50,1065.25,1065.25,1075,5416,6491.00
04/07/2004,09:38,1065.00,1065.50,1064.75,1065.25,1418,2314,3732.00
04/07/2004,09:39,1065.50,1065.50,1065.25,1065.50,1619,620,2239.00
04/07/2004,09:40,1065.50,1065.50,1064.50,1064.50,2671,3619,6290.00
04/07/2004,09:41,1064.50,1065.00,1064.25,1064.50,1458,2770,4228.00
04/07/2004,09:42,1064.50,1065.00,1064.25,1064.75,2526,1319,3845.00
04/07/2004,09:43,1064.75,1065.00,1064.25,1064.75,1971,1355,3326.00
04/07/2004,09:44,1064.50,1064.75,1064.00,1064.00,146,1609,1755.00
04/07/2004,09:45,1064.00,1064.25,1063.75,1064.00,1543,2380,3923.00
04/07/2004,09:46,1064.00,1064.25,1063.00,1063.75,3061,7595,10656.00
04/07/2004,09:47,1063.75,1064.00,1063.50,1063.75,1906,2959,4865.00
04/07/2004,09:48,1063.75,1064.00,1063.25,1063.75,1011,1170,2181.00
04/07/2004,09:49,1063.75,1064.00,1063.50,1064.00,816,717,1533.00
04/07/2004,09:50,1063.75,1064.00,1063.25,1063.50,928,1548,2476.00
04/07/2004,09:51,1063.75,1064.00,1063.50,1064.00,1320,803,2123.00
04/07/2004,09:52,1064.00,1064.00,1063.75,1064.00,134,692,826.00
04/07/2004,09:53,1064.00,1064.25,1063.75,1064.00,508,1125,1633.00
04/07/2004,09:54,1064.00,1064.00,1063.25,1063.25,91,2369,2460.00
04/07/2004,09:55,1063.25,1063.25,1062.25,1062.75,1623,6559,8182.00
04/07/2004,09:56,1062.75,1063.00,1062.25,1063.00,1505,964,2469.00
04/07/2004,09:57,1063.00,1063.50,1062.75,1063.25,3159,1184,4343.00
04/07/2004,09:58,1063.50,1063.50,1063.25,1063.25,216,561,777.00
04/07/2004,09:59,1063.50,1063.50,1063.00,1063.25,900,969,1869.00
04/07/2004,10:00,1063.25,1063.25,1062.75,1063.25,1449,1038,2487.00
04/07/2004,10:01,1063.00,1063.75,1062.75,1063.50,1785,363,2148.00
04/07/2004,10:02,1063.50,1064.00,1063.50,1064.00,2322,982,3304.00
04/07/2004,10:03,1064.00,1064.00,1063.75,1064.00,1136,834,1970.00
04/07/2004,10:04,1064.00,1064.25,1063.75,1064.25,1324,849,2173.00
04/07/2004,10:05,1064.25,1064.25,1063.75,1064.00,206,496,702.00
04/07/2004,10:06,1064.00,1064.25,1063.75,1064.25,951,468,1419.00
04/07/2004,10:07,1064.25,1064.25,1063.75,1064.00,254,673,927.00
04/07/2004,10:08,1064.00,1064.50,1064.00,1064.50,1888,159,2047.00
04/07/2004,10:09,1064.50,1064.50,1064.25,1064.25,506,327,833.00
04/07/2004,10:10,1064.50,1064.50,1064.25,1064.25,85,111,196.00
04/07/2004,10:11,1064.50,1064.50,1064.00,1064.00,465,605,1070.00
04/07/2004,10:12,1064.25,1064.50,1064.00,1064.50,736,130,866.00
04/07/2004,10:13,1064.50,1064.75,1064.25,1064.50,1112,455,1567.00
04/07/2004,10:14,1064.50,1064.75,1064.25,1064.50,405,233,638.00
04/07/2004,10:15,1064.75,1064.75,1064.50,1064.75,1299,27,1326.00
04/07/2004,10:16,1064.75,1065.00,1064.50,1064.50,521,608,1129.00
04/07/2004,10:17,1064.50,1064.75,1064.25,1064.50,452,593,1045.00
04/07/2004,10:18,1064.50,1064.75,1064.25,1064.50,255,282,537.00
04/07/2004,10:19,1064.50,1064.75,1064.50,1064.50,63,316,379.00
04/07/2004,10:20,1064.50,1065.00,1064.50,1065.00,1702,33,1735.00
04/07/2004,10:21,1065.00,1065.00,1064.50,1064.50,227,474,701.00
04/07/2004,10:22,1064.75,1064.75,1064.25,1064.75,645,947,1592.00
04/07/2004,10:23,1064.50,1064.75,1064.50,1064.75,264,66,330.00
04/07/2004,10:24,1064.75,1064.75,1064.00,1064.00,118,1434,1552.00
04/07/2004,10:25,1064.00,1064.25,1063.50,1063.75,391,1986,2377.00
04/07/2004,10:26,1063.50,1064.00,1063.50,1064.00,714,379,1093.00
04/07/2004,10:27,1063.75,1064.00,1063.25,1063.25,184,1529,1713.00
04/07/2004,10:28,1063.25,1063.50,1062.50,1063.25,990,2558,3548.00
04/07/2004,10:29,1063.25,1064.00,1063.00,1064.00,1821,151,1972.00
04/07/2004,10:30,1064.00,1064.25,1063.75,1064.00,1063,278,1341.00
04/07/2004,10:31,1064.00,1064.25,1063.50,1063.75,1182,740,1922.00
04/07/2004,10:32,1063.75,1064.00,1063.50,1063.75,183,69,252.00
04/07/2004,10:33,1064.00,1064.00,1063.50,1063.50,54,250,304.00
04/07/2004,10:34,1063.75,1064.00,1063.50,1063.50,267,297,564.00
04/07/2004,10:35,1063.50,1063.75,1063.25,1063.50,98,356,454.00
04/07/2004,10:36,1063.50,1064.00,1063.50,1064.00,395,88,483.00
04/07/2004,10:37,1063.75,1063.75,1063.50,1063.75,164,135,299.00
04/07/2004,10:38,1063.75,1063.75,1063.50,1063.75,85,7,92.00
04/07/2004,10:39,1063.75,1064.00,1063.25,1063.50,287,649,936.00
04/07/2004,10:40,1063.50,1063.75,1063.50,1063.50,195,206,401.00
04/07/2004,10:41,1063.75,1064.25,1063.50,1064.00,648,340,988.00
04/07/2004,10:42,1064.00,1064.00,1063.75,1063.75,46,1082,1128.00
04/07/2004,10:43,1063.75,1064.00,1063.75,1063.75,17,109,126.00
04/07/2004,10:44,1063.75,1064.00,1063.50,1063.75,268,323,591.00
04/07/2004,10:45,1063.75,1063.75,1063.25,1063.50,193,423,616.00
04/07/2004,10:46,1063.50,1063.75,1063.50,1063.75,266,4,270.00
04/07/2004,10:47,1063.50,1064.00,1063.25,1064.00,318,1012,1330.00
04/07/2004,10:48,1064.00,1064.00,1063.75,1064.00,163,51,214.00
04/07/2004,10:49,1064.00,1064.25,1063.75,1064.00,380,108,488.00
04/07/2004,10:50,1064.00,1064.00,1063.50,1063.50,69,206,275.00
04/07/2004,10:51,1063.75,1063.75,1063.25,1063.75,760,1135,1895.00
04/07/2004,10:52,1063.75,1064.25,1063.50,1063.75,238,635,873.00
04/07/2004,10:53,1063.75,1063.75,1063.50,1063.50,24,36,60.00
04/07/2004,10:54,1063.50,1064.25,1063.50,1064.25,942,13,955.00
04/07/2004,10:55,1064.00,1064.25,1064.00,1064.25,36,22,58.00
04/07/2004,10:56,1064.00,1064.25,1063.75,1064.00,95,983,1078.00
04/07/2004,10:57,1064.00,1064.25,1064.00,1064.25,129,12,141.00
04/07/2004,10:58,1064.25,1064.50,1064.25,1064.25,813,393,1206.00
04/07/2004,10:59,1064.25,1064.50,1063.75,1064.00,44,421,465.00
04/07/2004,11:00,1064.00,1064.00,1063.75,1063.75,117,16,133.00
04/07/2004,11:01,1063.75,1064.00,1063.75,1063.75,37,73,110.00
04/07/2004,11:02,1064.00,1064.00,1063.50,1063.50,38,927,965.00
04/07/2004,11:03,1063.50,1063.75,1063.25,1063.50,153,860,1013.00
04/07/2004,11:04,1063.25,1063.75,1063.25,1063.50,368,68,436.00
04/07/2004,11:05,1063.75,1063.75,1063.50,1063.75,307,33,340.00
04/07/2004,11:06,1063.75,1064.00,1063.50,1064.00,220,72,292.00
04/07/2004,11:07,1064.00,1064.00,1063.50,1063.50,21,327,348.00
04/07/2004,11:08,1063.75,1063.75,1063.50,1063.75,40,3,43.00
04/07/2004,11:09,1063.75,1064.00,1063.50,1063.50,225,181,406.00
04/07/2004,11:10,1063.50,1064.00,1063.25,1064.00,756,1217,1973.00
04/07/2004,11:11,1064.00,1064.00,1063.50,1063.50,52,552,604.00
04/07/2004,11:12,1063.75,1063.75,1063.50,1063.50,8,271,279.00
04/07/2004,11:13,1063.50,1063.75,1063.25,1063.50,383,238,621.00
04/07/2004,11:14,1063.50,1063.50,1062.75,1063.50,757,1779,2536.00
04/07/2004,11:15,1063.50,1063.75,1063.00,1063.00,724,1075,1799.00
04/07/2004,11:16,1063.00,1063.25,1062.75,1062.75,683,585,1268.00
04/07/2004,11:17,1062.75,1063.50,1062.75,1063.25,883,692,1575.00
04/07/2004,11:18,1063.50,1063.50,1063.00,1063.25,160,445,605.00
04/07/2004,11:19,1063.25,1063.50,1063.25,1063.50,26,62,88.00
04/07/2004,11:20,1063.25,1063.50,1063.25,1063.25,40,270,310.00
04/07/2004,11:21,1063.50,1063.75,1063.25,1063.75,1203,145,1348.00
04/07/2004,11:22,1063.75,1064.00,1063.50,1063.50,107,205,312.00
04/07/2004,11:23,1063.75,1064.00,1063.50,1063.75,274,11,285.00
04/07/2004,11:24,1063.75,1064.25,1063.75,1064.25,1579,309,1888.00
04/07/2004,11:25,1064.00,1064.25,1064.00,1064.25,391,99,490.00
04/07/2004,11:26,1064.25,1064.75,1064.25,1064.50,1558,12,1570.00
04/07/2004,11:27,1064.75,1064.75,1064.25,1064.25,524,541,1065.00
04/07/2004,11:28,1064.25,1064.75,1064.25,1064.75,440,52,492.00
04/07/2004,11:29,1064.50,1064.75,1064.00,1064.25,22,720,742.00
04/07/2004,11:30,1064.00,1064.25,1063.75,1064.00,232,2085,2317.00
04/07/2004,11:31,1064.00,1064.75,1063.75,1064.50,2451,74,2525.00
04/07/2004,11:32,1064.50,1065.00,1064.50,1064.75,1656,701,2357.00
04/07/2004,11:33,1064.50,1064.75,1064.50,1064.75,846,22,868.00
04/07/2004,11:34,1064.75,1065.00,1064.50,1064.75,467,515,982.00
04/07/2004,11:35,1064.50,1064.75,1064.50,1064.75,262,11,273.00
04/07/2004,11:36,1064.75,1064.75,1064.25,1064.50,106,122,228.00
04/07/2004,11:37,1064.50,1064.50,1064.00,1064.00,19,1035,1054.00
04/07/2004,11:38,1064.00,1064.25,1063.75,1063.75,87,1349,1436.00
04/07/2004,11:39,1064.00,1064.25,1063.75,1064.25,316,177,493.00
04/07/2004,11:40,1064.00,1064.25,1064.00,1064.00,149,25,174.00
04/07/2004,11:41,1064.25,1064.25,1063.75,1063.75,166,1250,1416.00
04/07/2004,11:42,1063.75,1064.00,1063.50,1063.75,115,211,326.00
04/07/2004,11:43,1063.75,1064.25,1063.75,1064.25,513,169,682.00
04/07/2004,11:44,1064.25,1064.25,1063.75,1064.25,348,517,865.00
04/07/2004,11:45,1064.25,1064.25,1064.00,1064.00,362,20,382.00
04/07/2004,11:46,1064.00,1064.00,1063.50,1063.75,111,751,862.00
04/07/2004,11:47,1063.50,1063.75,1063.50,1063.50,74,39,113.00
04/07/2004,11:48,1063.50,1063.75,1063.50,1063.75,29,37,66.00
04/07/2004,11:49,1063.50,1063.75,1063.25,1063.50,26,675,701.00
04/07/2004,11:50,1063.25,1063.50,1063.00,1063.25,579,691,1270.00
04/07/2004,11:51,1063.25,1063.50,1063.00,1063.50,401,274,675.00
04/07/2004,11:52,1063.25,1063.50,1063.00,1063.25,114,452,566.00
04/07/2004,11:53,1063.25,1063.50,1063.00,1063.50,239,329,568.00
04/07/2004,11:54,1063.50,1063.75,1063.25,1063.50,535,78,613.00
04/07/2004,11:55,1063.50,1064.00,1063.50,1063.75,1044,596,1640.00
04/07/2004,11:56,1063.75,1063.75,1063.50,1063.75,42,92,134.00
04/07/2004,11:57,1063.50,1063.75,1063.00,1063.50,801,819,1620.00
04/07/2004,11:58,1063.50,1064.00,1063.50,1063.75,156,422,578.00
04/07/2004,11:59,1063.50,1063.75,1063.00,1063.50,247,1630,1877.00
04/07/2004,12:00,1063.25,1063.50,1063.00,1063.25,220,183,403.00
04/07/2004,12:01,1063.25,1063.50,1063.00,1063.25,101,116,217.00
04/07/2004,12:02,1063.50,1064.25,1063.50,1064.00,608,63,671.00
04/07/2004,12:03,1064.25,1064.50,1064.00,1064.50,1585,627,2212.00
04/07/2004,12:04,1064.50,1064.50,1064.00,1064.00,371,173,544.00
04/07/2004,12:05,1064.00,1064.25,1063.75,1063.75,22,475,497.00
04/07/2004,12:06,1063.75,1064.00,1063.75,1064.00,256,75,331.00
04/07/2004,12:07,1064.00,1064.25,1063.75,1064.00,233,59,292.00
04/07/2004,12:08,1064.00,1064.50,1064.00,1064.25,233,84,317.00
04/07/2004,12:09,1064.25,1064.50,1064.00,1064.25,70,224,294.00
04/07/2004,12:10,1064.00,1064.25,1064.00,1064.00,118,201,319.00
04/07/2004,12:11,1064.00,1064.25,1064.00,1064.25,14,73,87.00
04/07/2004,12:12,1064.00,1064.25,1064.00,1064.25,29,7,36.00
04/07/2004,12:13,1064.00,1064.25,1064.00,1064.00,7,255,262.00
04/07/2004,12:14,1064.00,1064.25,1063.75,1064.25,84,72,156.00
04/07/2004,12:15,1064.00,1064.75,1064.00,1064.25,561,121,682.00
04/07/2004,12:16,1064.50,1064.75,1064.25,1064.75,271,39,310.00
04/07/2004,12:17,1064.50,1064.75,1064.25,1064.50,241,377,618.00
04/07/2004,12:18,1064.50,1064.50,1064.25,1064.50,1,194,195.00
04/07/2004,12:19,1064.50,1064.75,1064.25,1064.50,113,25,138.00
04/07/2004,12:20,1064.50,1064.75,1064.25,1064.25,61,49,110.00
04/07/2004,12:21,1064.25,1064.50,1064.00,1064.00,25,365,390.00
04/07/2004,12:22,1064.00,1064.25,1063.75,1064.25,316,735,1051.00
04/07/2004,12:23,1064.00,1064.00,1063.75,1063.75,13,213,226.00
04/07/2004,12:24,1063.75,1064.00,1063.50,1063.75,44,687,731.00
04/07/2004,12:25,1063.75,1063.75,1063.50,1063.75,331,15,346.00
04/07/2004,12:26,1063.75,1063.75,1063.50,1063.50,227,44,271.00
04/07/2004,12:27,1063.50,1064.00,1063.50,1063.75,305,144,449.00
04/07/2004,12:28,1063.75,1064.00,1063.75,1064.00,156,219,375.00
04/07/2004,12:29,1064.00,1064.50,1063.75,1064.25,623,4,627.00
04/07/2004,12:30,1064.25,1064.75,1064.25,1064.50,268,267,535.00
04/07/2004,12:31,1064.50,1064.75,1064.50,1064.75,269,17,286.00
04/07/2004,12:32,1064.75,1065.00,1064.50,1065.00,455,363,818.00
04/07/2004,12:33,1064.75,1065.00,1064.50,1064.75,88,212,300.00
04/07/2004,12:34,1064.75,1065.00,1064.75,1064.75,240,77,317.00
04/07/2004,12:35,1065.00,1065.00,1064.75,1064.75,171,307,478.00
04/07/2004,12:36,1064.75,1065.00,1064.75,1064.75,86,41,127.00
04/07/2004,12:37,1065.00,1065.25,1064.75,1065.25,521,13,534.00
04/07/2004,12:38,1065.25,1065.25,1064.75,1065.00,48,462,510.00
04/07/2004,12:39,1064.75,1065.00,1064.75,1064.75,42,326,368.00
04/07/2004,12:40,1064.75,1065.00,1064.75,1065.00,94,256,350.00
04/07/2004,12:41,1064.75,1065.00,1064.50,1064.75,83,367,450.00
04/07/2004,12:42,1064.75,1064.75,1064.25,1064.25,14,860,874.00
04/07/2004,12:43,1064.25,1064.50,1063.50,1063.75,596,1957,2553.00
04/07/2004,12:44,1063.75,1064.00,1063.50,1064.00,173,307,480.00
04/07/2004,12:45,1063.75,1064.25,1063.75,1064.25,493,158,651.00
04/07/2004,12:46,1064.25,1064.25,1064.00,1064.25,75,4,79.00
04/07/2004,12:47,1064.25,1064.25,1064.00,1064.00,247,21,268.00
04/07/2004,12:48,1064.25,1064.25,1063.50,1063.75,150,1100,1250.00
04/07/2004,12:49,1064.00,1064.25,1063.75,1064.25,212,7,219.00
04/07/2004,12:50,1064.25,1064.25,1063.75,1063.75,20,175,195.00
04/07/2004,12:51,1063.75,1063.75,1063.50,1063.75,324,368,692.00
04/07/2004,12:52,1063.75,1064.00,1063.50,1063.75,64,88,152.00
04/07/2004,12:53,1063.75,1064.00,1063.50,1064.00,241,3,244.00
04/07/2004,12:54,1064.00,1064.25,1063.75,1064.00,182,22,204.00
04/07/2004,12:55,1064.25,1064.25,1063.75,1063.75,19,574,593.00
04/07/2004,12:56,1063.75,1063.75,1063.50,1063.75,75,13,88.00
04/07/2004,12:57,1063.75,1064.00,1063.50,1063.75,273,355,628.00
04/07/2004,12:58,1063.75,1063.75,1063.50,1063.50,156,75,231.00
04/07/2004,12:59,1063.75,1063.75,1063.50,1063.75,27,29,56.00
04/07/2004,13:00,1063.75,1064.00,1063.50,1063.75,204,90,294.00
04/07/2004,13:01,1063.75,1063.75,1063.50,1063.75,174,73,247.00
04/07/2004,13:02,1063.75,1064.00,1063.25,1063.25,244,734,978.00
04/07/2004,13:03,1063.50,1063.50,1062.75,1063.00,77,2075,2152.00
04/07/2004,13:04,1062.75,1063.00,1062.25,1062.25,491,1700,2191.00
04/07/2004,13:05,1062.25,1063.00,1062.25,1062.75,844,497,1341.00
04/07/2004,13:06,1062.75,1063.00,1062.50,1062.75,378,67,445.00
04/07/2004,13:07,1062.75,1063.50,1062.75,1063.25,1221,746,1967.00
04/07/2004,13:08,1063.25,1063.25,1062.75,1063.00,266,232,498.00
04/07/2004,13:09,1063.00,1063.25,1063.00,1063.25,185,53,238.00
04/07/2004,13:10,1063.25,1063.25,1062.50,1062.75,287,478,765.00
04/07/2004,13:11,1062.75,1063.50,1062.75,1063.50,711,21,732.00
04/07/2004,13:12,1063.25,1063.50,1062.75,1063.00,202,388,590.00
04/07/2004,13:13,1063.25,1064.00,1063.00,1064.00,1307,178,1485.00
04/07/2004,13:14,1063.75,1064.25,1063.75,1063.75,1169,404,1573.00
04/07/2004,13:15,1064.00,1064.00,1063.75,1063.75,115,547,662.00
04/07/2004,13:16,1063.75,1064.00,1063.25,1063.50,154,723,877.00
04/07/2004,13:17,1063.50,1063.75,1063.50,1063.50,628,16,644.00
04/07/2004,13:18,1063.75,1064.00,1063.50,1063.75,292,158,450.00
04/07/2004,13:19,1063.75,1064.25,1063.75,1064.00,560,90,650.00
04/07/2004,13:20,1064.25,1064.25,1063.50,1063.75,74,487,561.00
04/07/2004,13:21,1063.75,1063.75,1063.50,1063.75,171,8,179.00
04/07/2004,13:22,1063.75,1063.75,1063.50,1063.75,48,3,51.00
04/07/2004,13:23,1063.75,1063.75,1063.50,1063.75,211,6,217.00
04/07/2004,13:24,1063.50,1064.00,1063.50,1063.75,209,82,291.00
04/07/2004,13:25,1064.00,1064.00,1063.50,1063.75,9,95,104.00
04/07/2004,13:26,1063.75,1063.75,1063.50,1063.75,28,3,31.00
04/07/2004,13:27,1063.75,1064.00,1063.50,1064.00,482,27,509.00
04/07/2004,13:28,1064.25,1064.25,1064.00,1064.25,486,270,756.00
04/07/2004,13:29,1064.25,1064.75,1064.00,1064.50,772,119,891.00
04/07/2004,13:30,1064.75,1064.75,1064.50,1064.50,62,529,591.00
04/07/2004,13:31,1064.50,1064.50,1064.25,1064.50,518,92,610.00
04/07/2004,13:32,1064.25,1064.75,1064.25,1064.25,291,611,902.00
04/07/2004,13:33,1064.00,1064.50,1064.00,1064.50,318,143,461.00
04/07/2004,13:34,1064.50,1065.00,1064.25,1065.00,1447,213,1660.00
04/07/2004,13:35,1065.00,1065.00,1064.25,1064.50,56,576,632.00
04/07/2004,13:36,1064.50,1064.75,1064.25,1064.50,32,337,369.00
04/07/2004,13:37,1064.50,1064.50,1064.00,1064.25,24,358,382.00
04/07/2004,13:38,1064.25,1064.25,1063.50,1063.75,455,2162,2617.00
04/07/2004,13:39,1064.00,1064.25,1063.25,1063.50,589,855,1444.00
04/07/2004,13:40,1063.50,1063.75,1063.25,1063.50,111,313,424.00
04/07/2004,13:41,1063.50,1063.50,1062.50,1062.75,616,2083,2699.00
04/07/2004,13:42,1063.00,1063.00,1062.50,1062.75,724,531,1255.00
04/07/2004,13:43,1062.50,1063.50,1062.50,1063.50,1974,681,2655.00
04/07/2004,13:44,1063.50,1064.25,1063.25,1063.75,963,559,1522.00
04/07/2004,13:45,1063.75,1064.00,1063.50,1063.75,366,159,525.00
04/07/2004,13:46,1063.75,1064.00,1063.50,1063.50,29,288,317.00
04/07/2004,13:47,1063.50,1063.75,1063.25,1063.25,219,581,800.00
04/07/2004,13:48,1063.25,1063.50,1063.00,1063.50,740,889,1629.00
04/07/2004,13:49,1063.50,1063.75,1063.25,1063.50,469,238,707.00
04/07/2004,13:50,1063.50,1063.50,1063.25,1063.50,298,110,408.00
04/07/2004,13:51,1063.25,1063.75,1063.25,1063.75,317,63,380.00
04/07/2004,13:52,1063.75,1064.25,1063.50,1064.25,516,105,621.00
04/07/2004,13:53,1064.00,1065.00,1064.00,1064.75,1824,441,2265.00
04/07/2004,13:54,1064.50,1064.50,1063.75,1064.00,101,1009,1110.00
04/07/2004,13:55,1064.00,1065.00,1063.50,1065.00,1898,609,2507.00
04/07/2004,13:56,1064.75,1066.75,1064.75,1066.75,7298,987,8285.00
04/07/2004,13:57,1066.75,1067.00,1066.25,1067.00,3290,2096,5386.00
04/07/2004,13:58,1066.75,1067.00,1066.50,1066.75,900,483,1383.00
04/07/2004,13:59,1066.75,1067.25,1066.50,1066.50,1953,840,2793.00
04/07/2004,14:00,1066.75,1066.75,1066.25,1066.75,447,1102,1549.00
04/07/2004,14:01,1066.50,1068.25,1066.50,1068.00,5890,1353,7243.00
04/07/2004,14:02,1068.00,1070.25,1068.00,1069.75,7962,3767,11729.00
04/07/2004,14:03,1069.50,1070.25,1069.50,1069.50,1884,1885,3769.00
04/07/2004,14:04,1069.50,1069.75,1068.25,1068.25,1358,4172,5530.00
04/07/2004,14:05,1068.25,1069.25,1068.25,1069.00,2087,1915,4002.00
04/07/2004,14:06,1069.00,1069.50,1069.00,1069.00,1389,781,2170.00
04/07/2004,14:07,1069.00,1069.25,1068.75,1068.75,590,849,1439.00
04/07/2004,14:08,1068.75,1069.25,1068.50,1068.75,537,1446,1983.00
04/07/2004,14:09,1068.75,1069.50,1068.75,1069.50,1715,752,2467.00
04/07/2004,14:10,1069.50,1070.00,1069.00,1069.00,2387,1520,3907.00
04/07/2004,14:11,1069.00,1070.00,1069.00,1070.00,1646,857,2503.00
04/07/2004,14:12,1069.75,1070.00,1069.25,1069.75,1671,716,2387.00
04/07/2004,14:13,1069.75,1070.00,1069.50,1069.75,825,491,1316.00
04/07/2004,14:14,1069.75,1069.75,1069.50,1069.75,619,250,869.00
04/07/2004,14:15,1069.50,1069.75,1069.25,1069.25,206,1058,1264.00
04/07/2004,14:16,1069.25,1069.50,1069.00,1069.00,965,476,1441.00
04/07/2004,14:17,1069.00,1069.75,1069.00,1069.25,955,327,1282.00
04/07/2004,14:18,1069.25,1069.50,1069.00,1069.25,344,733,1077.00
04/07/2004,14:19,1069.25,1069.50,1069.00,1069.25,515,543,1058.00
04/07/2004,14:20,1069.25,1069.50,1069.00,1069.25,186,230,416.00
04/07/2004,14:21,1069.25,1069.75,1069.25,1069.50,706,319,1025.00
04/07/2004,14:22,1069.25,1069.50,1069.25,1069.25,156,707,863.00
04/07/2004,14:23,1069.25,1069.50,1068.75,1069.00,126,944,1070.00
04/07/2004,14:24,1069.00,1069.25,1068.00,1068.00,987,3151,4138.00
04/07/2004,14:25,1068.00,1068.50,1068.00,1068.25,386,991,1377.00
04/07/2004,14:26,1068.50,1069.00,1068.25,1068.75,1321,463,1784.00
04/07/2004,14:27,1068.50,1068.75,1068.25,1068.75,281,331,612.00
04/07/2004,14:28,1068.50,1069.00,1068.50,1068.50,516,283,799.00
04/07/2004,14:29,1068.75,1068.75,1067.75,1068.00,350,1755,2105.00
04/07/2004,14:30,1068.00,1068.25,1067.75,1068.25,469,253,722.00
04/07/2004,14:31,1068.25,1068.50,1067.75,1067.75,168,1235,1403.00
04/07/2004,14:32,1067.75,1068.00,1067.25,1068.00,677,1778,2455.00
04/07/2004,14:33,1068.00,1068.25,1067.25,1067.25,487,1822,2309.00
04/07/2004,14:34,1067.25,1067.25,1066.25,1066.25,1822,4000,5822.00
04/07/2004,14:35,1066.25,1067.00,1066.25,1066.75,2596,1461,4057.00
04/07/2004,14:36,1067.00,1067.25,1066.50,1066.75,533,905,1438.00
04/07/2004,14:37,1066.75,1067.00,1066.50,1066.75,645,221,866.00
04/07/2004,14:38,1066.75,1067.00,1065.75,1066.00,651,2918,3569.00
04/07/2004,14:39,1066.00,1066.50,1065.75,1066.50,2013,957,2970.00
04/07/2004,14:40,1066.50,1066.50,1066.00,1066.00,315,770,1085.00
04/07/2004,14:41,1066.00,1066.25,1064.00,1064.25,1207,6937,8144.00
04/07/2004,14:42,1064.25,1065.25,1063.75,1065.25,4179,2172,6351.00
04/07/2004,14:43,1065.00,1065.25,1064.75,1065.00,423,1287,1710.00
04/07/2004,14:44,1065.00,1065.50,1064.75,1065.00,1575,757,2332.00
04/07/2004,14:45,1065.25,1066.25,1065.00,1065.50,2233,1097,3330.00
04/07/2004,14:46,1065.25,1065.50,1064.50,1065.00,480,1175,1655.00
04/07/2004,14:47,1065.00,1065.25,1064.50,1065.00,739,1036,1775.00
04/07/2004,14:48,1064.75,1065.50,1064.75,1065.00,853,1294,2147.00
04/07/2004,14:49,1065.00,1065.75,1064.75,1065.75,1261,800,2061.00
04/07/2004,14:50,1065.75,1066.00,1065.50,1065.75,609,650,1259.00
04/07/2004,14:51,1065.75,1065.75,1065.00,1065.00,523,1239,1762.00
04/07/2004,14:52,1065.00,1065.25,1064.50,1065.00,783,1035,1818.00
04/07/2004,14:53,1065.25,1065.50,1064.75,1064.75,371,703,1074.00
04/07/2004,14:54,1064.75,1065.25,1064.75,1065.00,795,141,936.00
04/07/2004,14:55,1065.00,1065.00,1064.50,1064.75,651,1038,1689.00
04/07/2004,14:56,1064.75,1065.00,1064.50,1064.50,655,323,978.00
04/07/2004,14:57,1064.75,1064.75,1064.50,1064.50,308,1236,1544.00
04/07/2004,14:58,1064.50,1065.25,1064.50,1065.00,985,938,1923.00
04/07/2004,14:59,1065.00,1065.25,1065.00,1065.00,109,478,587.00
04/07/2004,15:00,1065.00,1066.00,1065.00,1065.75,5186,1368,6554.00
04/07/2004,15:01,1065.75,1066.25,1065.75,1066.00,2582,1939,4521.00
04/07/2004,15:02,1066.00,1066.25,1065.50,1065.75,1014,1074,2088.00
04/07/2004,15:03,1065.50,1066.00,1065.25,1065.50,914,667,1581.00
04/07/2004,15:04,1065.25,1065.50,1065.25,1065.50,1083,100,1183.00
04/07/2004,15:05,1065.50,1065.50,1065.25,1065.25,245,140,385.00
04/07/2004,15:06,1065.25,1065.75,1065.25,1065.50,901,370,1271.00
04/07/2004,15:07,1065.50,1065.75,1065.25,1065.50,855,959,1814.00
04/07/2004,15:08,1065.50,1066.25,1065.50,1066.25,1600,240,1840.00
04/07/2004,15:09,1066.25,1067.25,1066.00,1067.25,2752,625,3377.00
04/07/2004,15:10,1067.50,1067.75,1067.00,1067.25,1502,1991,3493.00
04/07/2004,15:11,1067.25,1067.50,1067.00,1067.25,288,683,971.00
04/07/2004,15:12,1067.25,1067.25,1067.00,1067.00,514,107,621.00
04/07/2004,15:13,1067.00,1067.50,1067.00,1067.25,465,107,572.00
04/07/2004,15:14,1067.25,1067.50,1067.00,1067.25,464,489,953.00
04/07/2004,15:15,1067.25,1067.75,1067.00,1067.25,2083,1419,3502.00
04/07/2004,15:16,1067.25,1067.50,1067.00,1067.00,52,13,65.00
04/07/2004,15:31,1067.50,1069.25,1067.25,1068.50,491,154,645.00
04/07/2004,15:32,1068.75,1069.00,1068.00,1068.25,105,193,298.00
04/07/2004,15:33,1068.25,1068.25,1067.50,1068.25,167,69,236.00
04/07/2004,15:34,1068.25,1069.25,1068.25,1068.75,217,57,274.00
04/07/2004,15:35,1068.75,1069.50,1068.75,1069.25,552,207,759.00
04/07/2004,15:36,1069.25,1069.50,1069.00,1069.25,182,287,469.00
04/07/2004,15:37,1069.50,1069.75,1069.25,1069.50,292,62,354.00
04/07/2004,15:38,1069.75,1070.00,1069.50,1069.75,54,11,65.00
04/07/2004,15:39,1070.00,1070.50,1069.75,1070.25,412,49,461.00
04/07/2004,15:40,1070.50,1070.50,1070.00,1070.25,149,95,244.00
04/07/2004,15:41,1070.25,1070.50,1070.00,1070.00,47,73,120.00
04/07/2004,15:42,1070.00,1070.50,1070.00,1070.25,97,172,269.00
04/07/2004,15:43,1070.25,1070.50,1070.25,1070.25,2,175,177.00
04/07/2004,15:44,1070.25,1070.25,1070.00,1070.25,22,16,38.00
04/07/2004,15:45,1070.00,1070.50,1070.00,1070.50,112,7,119.00
04/07/2004,15:46,1070.25,1070.50,1070.25,1070.25,4,92,96.00
04/07/2004,15:47,1070.25,1070.25,1070.00,1070.25,11,59,70.00
04/07/2004,15:48,1070.25,1070.25,1070.00,1070.00,53,2,55.00
04/07/2004,15:49,1070.00,1070.25,1070.00,1070.25,5,24,29.00
04/07/2004,15:50,1070.25,1070.25,1070.00,1070.25,2,4,6.00
04/07/2004,15:51,1070.25,1070.25,1070.00,1070.25,11,4,15.00
04/07/2004,15:52,1070.00,1070.00,1070.00,1070.00,0,5,5.00
04/07/2004,15:53,1070.00,1070.00,1069.75,1069.75,10,203,213.00
04/07/2004,15:54,1070.00,1070.00,1069.75,1069.75,51,22,73.00
04/07/2004,15:55,1070.00,1070.00,1069.75,1070.00,127,10,137.00
04/07/2004,15:56,1070.00,1070.00,1070.00,1070.00,28,0,28.00
04/07/2004,15:57,1070.00,1070.25,1070.00,1070.00,59,29,88.00
04/07/2004,15:58,1070.00,1070.00,1070.00,1070.00,0,1,1.00
04/07/2004,15:59,1070.00,1070.25,1070.00,1070.00,2,10,12.00
04/07/2004,16:00,1070.00,1079.75,1070.00,1072.75,1637,629,2266.00
04/07/2004,17:02,1072.50,1072.75,1072.50,1072.50,1,8,9.00
04/07/2004,17:03,1072.50,1072.50,1072.50,1072.50,0,10,10.00
04/07/2004,17:04,1072.50,1072.50,1072.25,1072.25,0,27,27.00
04/07/2004,17:05,1072.25,1072.25,1072.25,1072.25,0,2,2.00
04/07/2004,17:06,1072.50,1072.50,1072.25,1072.50,28,2,30.00
04/07/2004,17:07,1072.50,1072.50,1072.25,1072.25,1,3,4.00
04/07/2004,17:08,1072.25,1072.50,1072.25,1072.25,4,4,8.00
04/07/2004,17:09,1072.25,1072.50,1072.25,1072.50,4,6,10.00
04/07/2004,17:10,1072.50,1072.50,1072.50,1072.50,7,0,7.00
04/07/2004,17:11,1072.25,1072.50,1072.25,1072.50,5,1,6.00
04/07/2004,17:12,1072.50,1072.50,1072.50,1072.50,8,0,8.00
04/07/2004,17:13,1072.50,1072.50,1072.50,1072.50,3,0,3.00
04/07/2004,17:14,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/07/2004,17:15,1072.50,1072.50,1072.25,1072.25,6,4,10.00
04/07/2004,17:16,1072.25,1072.25,1072.25,1072.25,0,8,8.00
04/07/2004,17:17,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/07/2004,17:20,1072.50,1072.50,1072.50,1072.50,10,0,10.00
04/07/2004,17:21,1072.50,1072.50,1072.25,1072.25,30,4,34.00
04/07/2004,17:22,1072.25,1072.25,1072.25,1072.25,0,4,4.00
04/07/2004,17:23,1072.50,1072.50,1072.25,1072.25,2,2,4.00
04/07/2004,17:24,1072.25,1072.25,1072.25,1072.25,0,2,2.00
04/07/2004,17:26,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/07/2004,17:27,1072.50,1072.50,1072.25,1072.25,1,2,3.00
04/07/2004,17:29,1072.25,1072.25,1072.25,1072.25,0,2,2.00
04/07/2004,17:30,1072.25,1072.25,1072.25,1072.25,0,3,3.00
04/07/2004,17:31,1072.25,1072.25,1072.25,1072.25,0,7,7.00
04/07/2004,17:33,1072.25,1072.25,1072.25,1072.25,0,48,48.00
04/07/2004,17:34,1072.25,1072.25,1072.25,1072.25,0,7,7.00
04/07/2004,17:35,1072.25,1072.25,1072.25,1072.25,0,3,3.00
04/07/2004,17:36,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,17:38,1072.00,1072.00,1072.00,1072.00,0,92,92.00
04/07/2004,17:39,1072.00,1072.25,1072.00,1072.00,24,3,27.00
04/07/2004,17:40,1072.00,1072.00,1072.00,1072.00,0,7,7.00
04/07/2004,17:41,1072.00,1072.00,1072.00,1072.00,0,12,12.00
04/07/2004,17:43,1072.00,1072.00,1072.00,1072.00,0,36,36.00
04/07/2004,17:44,1072.00,1072.00,1072.00,1072.00,0,14,14.00
04/07/2004,17:47,1072.25,1072.25,1072.25,1072.25,5,0,5.00
04/07/2004,17:49,1072.25,1072.25,1072.00,1072.00,1,1,2.00
04/07/2004,17:54,1072.00,1072.00,1072.00,1072.00,0,10,10.00
04/07/2004,17:56,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/07/2004,17:58,1072.00,1072.00,1072.00,1072.00,0,4,4.00
04/07/2004,17:59,1072.00,1072.00,1071.75,1071.75,0,16,16.00
04/07/2004,18:00,1072.00,1072.00,1072.00,1072.00,6,0,6.00
04/07/2004,18:02,1072.00,1072.00,1072.00,1072.00,6,0,6.00
04/07/2004,18:03,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,18:05,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,18:06,1071.75,1071.75,1071.75,1071.75,0,3,3.00
04/07/2004,18:07,1071.75,1071.75,1071.75,1071.75,0,26,26.00
04/07/2004,18:08,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/07/2004,18:09,1071.75,1072.00,1071.75,1071.75,1,20,21.00
04/07/2004,18:12,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/07/2004,18:13,1072.00,1072.00,1072.00,1072.00,64,0,64.00
04/07/2004,18:14,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/07/2004,18:16,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/07/2004,18:17,1072.00,1072.25,1072.00,1072.25,5,0,5.00
04/07/2004,18:19,1072.25,1072.25,1072.25,1072.25,2,0,2.00
04/07/2004,18:22,1072.25,1072.25,1072.00,1072.00,1,4,5.00
04/07/2004,18:23,1072.00,1072.00,1072.00,1072.00,0,5,5.00
04/07/2004,18:25,1072.25,1072.25,1072.00,1072.00,4,2,6.00
04/07/2004,18:26,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/07/2004,18:27,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/07/2004,18:28,1072.00,1072.00,1072.00,1072.00,0,3,3.00
04/07/2004,18:32,1072.00,1072.00,1072.00,1072.00,0,5,5.00
04/07/2004,18:33,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,18:35,1071.75,1072.00,1071.75,1072.00,3,3,6.00
04/07/2004,18:37,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,18:39,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,18:41,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,18:45,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,18:47,1071.75,1071.75,1071.75,1071.75,0,3,3.00
04/07/2004,18:49,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,18:50,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/07/2004,18:52,1072.00,1072.00,1071.75,1071.75,5,4,9.00
04/07/2004,18:54,1071.75,1071.75,1071.75,1071.75,0,15,15.00
04/07/2004,18:55,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,19:00,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,19:01,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,19:06,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/07/2004,19:07,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,19:09,1071.75,1071.75,1071.75,1071.75,0,10,10.00
04/07/2004,19:14,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/07/2004,19:15,1071.75,1071.75,1071.50,1071.50,2,104,106.00
04/07/2004,19:16,1071.50,1071.50,1071.50,1071.50,0,2,2.00
04/07/2004,19:18,1071.50,1071.50,1071.50,1071.50,0,5,5.00
04/07/2004,19:19,1071.50,1071.75,1071.50,1071.50,26,115,141.00
04/07/2004,19:20,1071.50,1071.75,1071.50,1071.75,20,50,70.00
04/07/2004,19:21,1071.75,1071.75,1071.75,1071.75,5,0,5.00
04/07/2004,19:22,1071.75,1071.75,1071.75,1071.75,37,0,37.00
04/07/2004,19:23,1071.75,1071.75,1071.75,1071.75,5,0,5.00
04/07/2004,19:24,1071.75,1071.75,1071.75,1071.75,10,0,10.00
04/07/2004,19:26,1071.75,1071.75,1071.50,1071.50,1,123,124.00
04/07/2004,19:27,1071.25,1071.50,1071.25,1071.25,2,144,146.00
04/07/2004,19:28,1071.00,1071.75,1071.00,1071.75,29,55,84.00
04/07/2004,19:29,1071.50,1071.50,1071.25,1071.50,4,2,6.00
04/07/2004,19:30,1071.75,1071.75,1071.50,1071.50,2,1,3.00
04/07/2004,19:31,1071.50,1071.50,1071.50,1071.50,0,14,14.00
04/07/2004,19:32,1071.25,1071.50,1071.25,1071.25,1,45,46.00
04/07/2004,19:33,1071.25,1071.50,1071.25,1071.25,1,64,65.00
04/07/2004,19:34,1071.25,1071.25,1071.00,1071.25,3,6,9.00
04/07/2004,19:35,1071.50,1071.50,1071.25,1071.25,1,9,10.00
04/07/2004,19:36,1071.25,1071.25,1071.25,1071.25,0,18,18.00
04/07/2004,19:37,1071.25,1071.25,1071.25,1071.25,0,19,19.00
04/07/2004,19:38,1071.25,1071.50,1071.25,1071.25,3,24,27.00
04/07/2004,19:39,1071.25,1071.50,1071.25,1071.50,1,10,11.00
04/07/2004,19:41,1071.25,1071.25,1071.25,1071.25,0,2,2.00
04/07/2004,19:42,1071.25,1071.25,1071.25,1071.25,0,9,9.00
04/07/2004,19:43,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/07/2004,19:44,1071.25,1071.25,1071.25,1071.25,0,1,1.00
04/07/2004,19:45,1071.25,1071.50,1071.25,1071.50,2,17,19.00
04/07/2004,19:46,1071.50,1071.75,1071.50,1071.75,60,2,62.00
04/07/2004,19:47,1071.50,1071.50,1071.50,1071.50,0,11,11.00
04/07/2004,19:48,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/07/2004,19:49,1071.25,1071.25,1071.25,1071.25,0,16,16.00
04/07/2004,19:50,1071.25,1071.50,1071.25,1071.50,1,3,4.00
04/07/2004,19:51,1071.25,1071.50,1071.25,1071.25,1,3,4.00
04/07/2004,19:52,1071.25,1071.50,1071.25,1071.50,1,19,20.00
04/07/2004,19:53,1071.25,1071.50,1071.25,1071.50,7,1,8.00
04/07/2004,19:54,1071.50,1071.50,1071.50,1071.50,5,0,5.00
04/07/2004,19:56,1071.25,1071.50,1071.25,1071.25,1,84,85.00
04/07/2004,19:57,1071.25,1071.25,1071.25,1071.25,0,27,27.00
04/07/2004,19:58,1071.25,1071.50,1071.25,1071.50,18,11,29.00
04/07/2004,20:00,1071.50,1071.75,1071.50,1071.75,10,0,10.00
04/07/2004,20:02,1071.75,1071.75,1071.75,1071.75,10,0,10.00
04/07/2004,20:03,1071.75,1071.75,1071.50,1071.50,8,5,13.00
04/07/2004,20:04,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/07/2004,20:05,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/07/2004,20:09,1071.75,1071.75,1071.75,1071.75,28,0,28.00
04/07/2004,20:10,1071.50,1071.50,1071.50,1071.50,0,14,14.00
04/07/2004,20:11,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/07/2004,20:13,1071.25,1071.25,1071.00,1071.00,0,194,194.00
04/07/2004,20:14,1071.00,1071.00,1071.00,1071.00,0,128,128.00
04/07/2004,20:15,1070.75,1070.75,1070.50,1070.75,53,200,253.00
04/07/2004,20:16,1071.00,1071.00,1071.00,1071.00,2,0,2.00
04/07/2004,20:17,1070.75,1070.75,1070.75,1070.75,0,26,26.00
04/07/2004,20:18,1070.75,1070.75,1070.50,1070.75,6,47,53.00
04/07/2004,20:19,1070.75,1071.00,1070.50,1070.75,38,3,41.00
04/07/2004,20:20,1071.00,1071.00,1070.75,1070.75,9,6,15.00
04/07/2004,20:21,1070.75,1071.00,1070.50,1071.00,75,3,78.00
04/07/2004,20:22,1071.25,1071.25,1070.75,1070.75,6,2,8.00
04/07/2004,20:23,1070.75,1071.00,1070.75,1071.00,1,1,2.00
04/07/2004,20:24,1071.00,1071.00,1071.00,1071.00,151,0,151.00
04/07/2004,20:25,1071.00,1071.25,1070.75,1070.75,78,58,136.00
04/07/2004,20:26,1071.00,1071.00,1071.00,1071.00,10,0,10.00
04/07/2004,20:27,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/07/2004,20:28,1071.00,1071.00,1071.00,1071.00,8,0,8.00
04/07/2004,20:29,1071.00,1071.25,1071.00,1071.00,3,2,5.00
04/07/2004,20:30,1071.00,1071.00,1071.00,1071.00,0,3,3.00
04/07/2004,20:31,1071.00,1071.00,1071.00,1071.00,0,1,1.00
04/07/2004,20:32,1071.00,1071.00,1071.00,1071.00,0,3,3.00
04/07/2004,20:33,1071.25,1071.25,1071.25,1071.25,42,0,42.00
04/07/2004,20:34,1071.25,1071.25,1071.25,1071.25,1,0,1.00
04/07/2004,20:35,1071.25,1071.25,1071.00,1071.25,22,2,24.00
04/07/2004,20:36,1071.50,1071.50,1070.75,1071.25,21,61,82.00
04/07/2004,20:37,1071.25,1071.25,1071.25,1071.25,5,0,5.00
04/07/2004,20:38,1071.25,1071.25,1071.25,1071.25,50,0,50.00
04/07/2004,20:39,1071.25,1071.25,1071.00,1071.00,31,1,32.00
04/07/2004,20:40,1071.25,1071.25,1071.25,1071.25,6,0,6.00
04/07/2004,20:41,1071.25,1071.25,1071.25,1071.25,200,0,200.00
04/07/2004,20:42,1071.00,1071.00,1071.00,1071.00,0,4,4.00
04/07/2004,20:43,1071.25,1071.25,1071.25,1071.25,10,0,10.00
04/07/2004,20:44,1071.25,1071.25,1071.25,1071.25,2,0,2.00
04/07/2004,20:46,1071.50,1071.50,1071.25,1071.25,10,10,20.00
04/07/2004,20:47,1071.25,1071.25,1071.25,1071.25,0,3,3.00
04/07/2004,20:49,1071.25,1071.25,1071.25,1071.25,0,2,2.00
04/07/2004,20:50,1071.25,1071.50,1071.25,1071.25,101,2,103.00
04/07/2004,20:51,1071.50,1072.00,1071.50,1071.75,113,2,115.00
04/07/2004,20:52,1071.75,1071.75,1071.75,1071.75,0,25,25.00
04/07/2004,20:53,1071.75,1071.75,1071.75,1071.75,0,4,4.00
04/07/2004,20:54,1071.75,1071.75,1071.75,1071.75,0,29,29.00
04/07/2004,20:56,1071.75,1071.75,1071.75,1071.75,0,23,23.00
04/07/2004,20:57,1071.75,1072.00,1071.75,1072.00,5,11,16.00
04/07/2004,21:00,1072.00,1072.00,1072.00,1072.00,10,0,10.00
04/07/2004,21:01,1071.75,1071.75,1071.75,1071.75,0,4,4.00
04/07/2004,21:02,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/07/2004,21:05,1072.00,1072.00,1071.75,1071.75,6,1,7.00
04/07/2004,21:06,1072.00,1072.00,1072.00,1072.00,25,0,25.00
04/07/2004,21:07,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/07/2004,21:09,1072.00,1072.00,1072.00,1072.00,4,0,4.00
04/07/2004,21:10,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/07/2004,21:11,1072.00,1072.00,1072.00,1072.00,5,0,5.00
04/07/2004,21:12,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/07/2004,21:13,1072.00,1072.00,1072.00,1072.00,6,0,6.00
04/07/2004,21:14,1072.25,1072.25,1072.00,1072.00,2,1,3.00
04/07/2004,21:16,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/07/2004,21:18,1072.00,1072.00,1072.00,1072.00,0,3,3.00
04/07/2004,21:19,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,21:21,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/07/2004,21:25,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,21:27,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,21:28,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/07/2004,21:32,1072.00,1072.25,1072.00,1072.25,2,0,2.00
04/07/2004,21:34,1072.25,1072.25,1071.75,1071.75,1,1,2.00
04/07/2004,21:35,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/07/2004,21:37,1071.75,1071.75,1071.75,1071.75,0,5,5.00
04/07/2004,21:38,1072.00,1072.25,1072.00,1072.25,4,0,4.00
04/07/2004,21:39,1072.25,1072.25,1072.00,1072.00,2,1,3.00
04/07/2004,21:41,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/07/2004,21:42,1072.00,1072.00,1072.00,1072.00,0,6,6.00
04/07/2004,21:43,1072.00,1072.25,1072.00,1072.25,5,1,6.00
04/07/2004,21:44,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/07/2004,21:45,1072.00,1072.00,1072.00,1072.00,0,6,6.00
04/07/2004,21:47,1072.00,1072.00,1072.00,1072.00,0,8,8.00
04/07/2004,21:48,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/07/2004,21:49,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,21:53,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,21:57,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,21:59,1072.00,1072.00,1072.00,1072.00,15,0,15.00
04/07/2004,22:01,1072.00,1072.00,1072.00,1072.00,3,0,3.00
04/07/2004,22:02,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/07/2004,22:03,1072.00,1072.00,1072.00,1072.00,0,4,4.00
04/07/2004,22:05,1072.00,1072.00,1072.00,1072.00,0,4,4.00
04/07/2004,22:10,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,22:11,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,22:12,1072.00,1072.00,1072.00,1072.00,0,15,15.00
04/07/2004,22:17,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,22:22,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/07/2004,22:24,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/07/2004,22:28,1072.00,1072.25,1072.00,1072.25,16,1,17.00
04/07/2004,22:32,1072.00,1072.00,1072.00,1072.00,0,3,3.00
04/07/2004,22:33,1072.00,1072.00,1072.00,1072.00,0,4,4.00
04/07/2004,22:34,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/07/2004,22:35,1072.00,1072.00,1072.00,1072.00,0,7,7.00
04/07/2004,22:37,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,22:38,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,22:40,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,22:41,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,22:44,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,22:47,1072.00,1072.00,1072.00,1072.00,0,5,5.00
04/07/2004,22:54,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/07/2004,22:55,1072.00,1072.00,1071.75,1071.75,14,1,15.00
04/07/2004,22:57,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,23:00,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/07/2004,23:04,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/07/2004,23:08,1072.00,1072.00,1072.00,1072.00,3,0,3.00
04/07/2004,23:13,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,23:17,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,23:27,1072.00,1072.00,1072.00,1072.00,8,0,8.00
04/07/2004,23:29,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/07/2004,23:31,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/07/2004,23:33,1071.75,1071.75,1071.75,1071.75,0,12,12.00
04/07/2004,23:34,1071.75,1071.75,1071.75,1071.75,0,7,7.00
04/07/2004,23:35,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/07/2004,23:37,1071.75,1071.75,1071.75,1071.75,0,10,10.00
04/07/2004,23:43,1072.00,1072.00,1072.00,1072.00,22,0,22.00
04/07/2004,23:44,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/07/2004,23:48,1072.25,1072.25,1072.25,1072.25,2,0,2.00
04/07/2004,23:49,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/07/2004,23:52,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/07/2004,23:53,1072.00,1072.00,1071.75,1071.75,0,13,13.00
04/07/2004,23:54,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/07/2004,23:55,1071.75,1071.75,1071.75,1071.75,0,20,20.00
04/08/2004,00:02,1072.00,1072.00,1072.00,1072.00,5,0,5.00
04/08/2004,00:03,1072.00,1072.00,1072.00,1072.00,14,0,14.00
04/08/2004,00:04,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/08/2004,00:07,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/08/2004,00:10,1072.00,1072.00,1072.00,1072.00,3,0,3.00
04/08/2004,00:16,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/08/2004,00:20,1072.00,1072.00,1072.00,1072.00,0,3,3.00
04/08/2004,00:22,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/08/2004,00:25,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/08/2004,00:28,1072.00,1072.00,1072.00,1072.00,0,5,5.00
04/08/2004,00:32,1072.00,1072.00,1072.00,1072.00,0,3,3.00
04/08/2004,00:34,1072.25,1072.25,1072.25,1072.25,3,0,3.00
04/08/2004,00:37,1072.00,1072.00,1072.00,1072.00,0,10,10.00
04/08/2004,00:38,1071.75,1072.00,1071.75,1071.75,1,6,7.00
04/08/2004,00:42,1071.75,1071.75,1071.50,1071.50,0,3,3.00
04/08/2004,00:44,1072.00,1072.00,1072.00,1072.00,3,0,3.00
04/08/2004,00:47,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/08/2004,00:50,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/08/2004,00:55,1072.00,1072.00,1071.75,1071.75,1,4,5.00
04/08/2004,00:57,1071.75,1071.75,1071.75,1071.75,0,3,3.00
04/08/2004,01:01,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/08/2004,01:02,1071.50,1071.50,1071.50,1071.50,0,5,5.00
04/08/2004,01:04,1071.75,1071.75,1071.75,1071.75,4,0,4.00
04/08/2004,01:07,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/08/2004,01:08,1071.75,1071.75,1071.75,1071.75,4,0,4.00
04/08/2004,01:09,1071.75,1071.75,1071.50,1071.75,6,1,7.00
04/08/2004,01:10,1071.75,1071.75,1071.50,1071.50,9,9,18.00
04/08/2004,01:11,1071.75,1071.75,1071.00,1071.00,2,98,100.00
04/08/2004,01:12,1070.75,1071.25,1070.75,1071.00,16,13,29.00
04/08/2004,01:13,1071.00,1071.00,1071.00,1071.00,0,4,4.00
04/08/2004,01:14,1071.00,1071.00,1071.00,1071.00,0,1,1.00
04/08/2004,01:15,1070.75,1070.75,1070.75,1070.75,0,39,39.00
04/08/2004,01:16,1070.75,1070.75,1070.75,1070.75,0,2,2.00
04/08/2004,01:17,1070.75,1070.75,1070.75,1070.75,0,10,10.00
04/08/2004,01:18,1070.75,1070.75,1070.75,1070.75,0,40,40.00
04/08/2004,01:20,1070.75,1070.75,1070.75,1070.75,0,2,2.00
04/08/2004,01:21,1070.75,1070.75,1070.75,1070.75,0,8,8.00
04/08/2004,01:22,1070.75,1070.75,1070.75,1070.75,0,11,11.00
04/08/2004,01:24,1070.75,1070.75,1070.75,1070.75,0,3,3.00
04/08/2004,01:25,1070.75,1070.75,1070.75,1070.75,0,2,2.00
04/08/2004,01:26,1070.50,1070.50,1070.50,1070.50,0,2,2.00
04/08/2004,01:28,1070.50,1070.50,1070.50,1070.50,0,15,15.00
04/08/2004,01:30,1070.75,1070.75,1070.75,1070.75,3,0,3.00
04/08/2004,01:31,1070.75,1070.75,1070.50,1070.75,4,1,5.00
04/08/2004,01:32,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/08/2004,01:33,1070.75,1070.75,1070.75,1070.75,5,0,5.00
04/08/2004,01:34,1070.75,1070.75,1070.75,1070.75,4,0,4.00
04/08/2004,01:36,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/08/2004,01:37,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/08/2004,01:38,1070.75,1070.75,1070.50,1070.50,1,15,16.00
04/08/2004,01:40,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/08/2004,01:41,1070.50,1070.50,1070.50,1070.50,0,2,2.00
04/08/2004,01:46,1070.75,1070.75,1070.75,1070.75,20,0,20.00
04/08/2004,01:47,1070.75,1070.75,1070.75,1070.75,1,0,1.00
04/08/2004,01:48,1070.75,1070.75,1070.75,1070.75,4,0,4.00
04/08/2004,01:50,1070.75,1070.75,1070.75,1070.75,2,0,2.00
04/08/2004,01:51,1070.75,1070.75,1070.75,1070.75,11,0,11.00
04/08/2004,01:56,1070.50,1070.50,1070.50,1070.50,0,6,6.00
04/08/2004,01:58,1070.50,1070.50,1070.50,1070.50,0,17,17.00
04/08/2004,02:00,1070.75,1070.75,1070.50,1070.50,12,1,13.00
04/08/2004,02:01,1070.50,1070.75,1070.50,1070.75,21,8,29.00
04/08/2004,02:02,1070.75,1070.75,1070.75,1070.75,28,0,28.00
04/08/2004,02:03,1070.75,1071.00,1070.75,1070.75,44,5,49.00
04/08/2004,02:04,1070.75,1071.25,1070.75,1071.00,54,20,74.00
04/08/2004,02:05,1071.00,1071.25,1070.75,1071.25,25,25,50.00
04/08/2004,02:06,1070.75,1071.25,1070.75,1070.75,9,7,16.00
04/08/2004,02:07,1071.00,1071.00,1070.75,1070.75,20,58,78.00
04/08/2004,02:08,1070.75,1071.25,1070.75,1071.00,18,8,26.00
04/08/2004,02:09,1071.00,1071.00,1071.00,1071.00,0,27,27.00
04/08/2004,02:10,1070.75,1071.00,1070.75,1071.00,18,4,22.00
04/08/2004,02:11,1071.00,1071.00,1071.00,1071.00,51,0,51.00
04/08/2004,02:12,1070.75,1070.75,1070.75,1070.75,0,15,15.00
04/08/2004,02:13,1070.75,1071.00,1070.75,1070.75,39,41,80.00
04/08/2004,02:14,1070.75,1070.75,1070.75,1070.75,0,6,6.00
04/08/2004,02:16,1070.75,1070.75,1070.75,1070.75,0,3,3.00
04/08/2004,02:17,1071.00,1071.00,1071.00,1071.00,30,0,30.00
04/08/2004,02:18,1070.75,1070.75,1070.75,1070.75,0,26,26.00
04/08/2004,02:19,1070.75,1070.75,1070.50,1070.75,5,32,37.00
04/08/2004,02:20,1070.75,1070.75,1070.75,1070.75,10,0,10.00
04/08/2004,02:21,1071.00,1071.00,1071.00,1071.00,46,0,46.00
04/08/2004,02:24,1071.00,1071.00,1071.00,1071.00,10,0,10.00
04/08/2004,02:25,1071.00,1071.00,1071.00,1071.00,2,0,2.00
04/08/2004,02:26,1070.75,1070.75,1070.75,1070.75,0,17,17.00
04/08/2004,02:28,1070.50,1070.75,1070.50,1070.75,5,4,9.00
04/08/2004,02:29,1070.75,1070.75,1070.75,1070.75,19,0,19.00
04/08/2004,02:30,1070.75,1070.75,1070.75,1070.75,6,0,6.00
04/08/2004,02:32,1070.75,1070.75,1070.75,1070.75,6,0,6.00
04/08/2004,02:33,1070.50,1070.50,1070.50,1070.50,0,46,46.00
04/08/2004,02:34,1070.25,1070.50,1070.25,1070.50,9,25,34.00
04/08/2004,02:35,1070.50,1070.50,1070.50,1070.50,10,0,10.00
04/08/2004,02:37,1070.50,1070.50,1070.50,1070.50,1,0,1.00
04/08/2004,02:39,1070.50,1070.50,1070.25,1070.50,24,16,40.00
04/08/2004,02:40,1070.25,1070.50,1070.25,1070.50,1,1,2.00
04/08/2004,02:41,1070.25,1070.25,1070.25,1070.25,0,77,77.00
04/08/2004,02:42,1070.25,1070.50,1070.25,1070.50,5,12,17.00
04/08/2004,02:43,1070.50,1070.50,1070.50,1070.50,2,0,2.00
04/08/2004,02:45,1070.25,1070.25,1070.25,1070.25,0,12,12.00
04/08/2004,02:46,1070.25,1070.25,1070.25,1070.25,0,10,10.00
04/08/2004,02:47,1070.25,1070.50,1070.25,1070.50,21,2,23.00
04/08/2004,02:48,1070.50,1070.50,1070.25,1070.25,35,42,77.00
04/08/2004,02:49,1070.50,1070.50,1070.50,1070.50,8,0,8.00
04/08/2004,02:50,1070.50,1070.50,1070.50,1070.50,8,0,8.00
04/08/2004,02:51,1070.25,1070.50,1070.25,1070.50,15,2,17.00
04/08/2004,02:52,1070.50,1070.50,1070.50,1070.50,25,0,25.00
04/08/2004,02:53,1070.25,1070.50,1070.25,1070.50,5,5,10.00
04/08/2004,02:54,1070.25,1070.25,1070.25,1070.25,0,37,37.00
04/08/2004,02:55,1070.25,1070.50,1070.25,1070.50,2,18,20.00
04/08/2004,02:57,1070.50,1070.50,1070.50,1070.50,2,0,2.00
04/08/2004,02:58,1070.25,1070.25,1070.25,1070.25,0,6,6.00
04/08/2004,02:59,1070.50,1070.50,1070.50,1070.50,45,0,45.00
04/08/2004,03:00,1070.50,1070.50,1070.50,1070.50,17,0,17.00
04/08/2004,03:01,1070.50,1070.50,1070.25,1070.50,22,15,37.00
04/08/2004,03:02,1070.50,1070.50,1070.50,1070.50,20,0,20.00
04/08/2004,03:03,1070.75,1070.75,1070.50,1070.50,26,13,39.00
04/08/2004,03:04,1070.50,1070.75,1070.50,1070.50,3,8,11.00
04/08/2004,03:05,1070.75,1070.75,1070.75,1070.75,3,0,3.00
04/08/2004,03:06,1070.50,1070.75,1070.50,1070.75,143,9,152.00
04/08/2004,03:07,1070.50,1070.50,1070.50,1070.50,0,4,4.00
04/08/2004,03:10,1070.50,1070.75,1070.25,1070.25,1,61,62.00
04/08/2004,03:11,1070.50,1070.50,1070.50,1070.50,10,0,10.00
04/08/2004,03:12,1070.25,1070.25,1070.25,1070.25,0,5,5.00
04/08/2004,03:13,1070.50,1070.75,1070.50,1070.50,22,7,29.00
04/08/2004,03:14,1070.75,1070.75,1070.75,1070.75,15,0,15.00
04/08/2004,03:15,1070.75,1070.75,1070.75,1070.75,9,0,9.00
04/08/2004,03:17,1071.00,1071.00,1071.00,1071.00,51,0,51.00
04/08/2004,03:18,1071.25,1071.25,1071.00,1071.00,1,18,19.00
04/08/2004,03:19,1070.75,1070.75,1070.75,1070.75,0,29,29.00
04/08/2004,03:20,1070.75,1070.75,1070.75,1070.75,0,16,16.00
04/08/2004,03:21,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/08/2004,03:22,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/08/2004,03:23,1071.00,1071.00,1071.00,1071.00,12,0,12.00
04/08/2004,03:24,1071.00,1071.00,1071.00,1071.00,9,0,9.00
04/08/2004,03:25,1071.25,1071.25,1071.25,1071.25,10,0,10.00
04/08/2004,03:26,1071.00,1071.00,1071.00,1071.00,0,21,21.00
04/08/2004,03:27,1071.25,1071.50,1071.25,1071.25,70,9,79.00
04/08/2004,03:28,1071.25,1071.25,1071.25,1071.25,0,2,2.00
04/08/2004,03:29,1071.25,1071.25,1071.25,1071.25,0,5,5.00
04/08/2004,03:30,1071.50,1071.50,1071.50,1071.50,12,0,12.00
04/08/2004,03:31,1071.50,1071.75,1071.50,1071.75,28,0,28.00
04/08/2004,03:32,1071.50,1071.75,1071.50,1071.75,2,26,28.00
04/08/2004,03:33,1071.75,1071.75,1071.50,1071.50,2,10,12.00
04/08/2004,03:34,1071.25,1071.50,1071.25,1071.25,3,13,16.00
04/08/2004,03:35,1071.50,1071.75,1071.50,1071.50,15,1,16.00
04/08/2004,03:36,1071.50,1071.50,1071.25,1071.25,0,11,11.00
04/08/2004,03:37,1071.25,1071.25,1071.25,1071.25,0,39,39.00
04/08/2004,03:38,1071.25,1071.25,1071.00,1071.00,0,9,9.00
04/08/2004,03:39,1071.00,1071.25,1071.00,1071.00,1,14,15.00
04/08/2004,03:40,1071.25,1071.25,1071.25,1071.25,7,0,7.00
04/08/2004,03:41,1071.00,1071.50,1071.00,1071.50,8,1,9.00
04/08/2004,03:42,1071.25,1071.25,1071.00,1071.00,0,8,8.00
04/08/2004,03:43,1071.25,1071.25,1071.25,1071.25,1,0,1.00
04/08/2004,03:45,1071.25,1071.25,1071.25,1071.25,2,0,2.00
04/08/2004,03:46,1071.25,1071.25,1071.25,1071.25,3,0,3.00
04/08/2004,03:47,1071.50,1071.50,1071.50,1071.50,3,0,3.00
04/08/2004,03:49,1071.25,1071.25,1071.25,1071.25,0,2,2.00
04/08/2004,03:50,1071.25,1071.25,1071.25,1071.25,0,1,1.00
04/08/2004,03:51,1071.25,1071.25,1071.25,1071.25,0,5,5.00
04/08/2004,03:52,1071.50,1071.75,1071.50,1071.75,33,0,33.00
04/08/2004,03:54,1071.50,1071.50,1071.50,1071.50,0,86,86.00
04/08/2004,03:55,1071.50,1071.75,1071.50,1071.75,7,10,17.00
04/08/2004,03:56,1071.75,1072.00,1071.75,1071.75,31,17,48.00
04/08/2004,03:57,1071.75,1071.75,1071.75,1071.75,0,6,6.00
04/08/2004,03:59,1072.00,1072.25,1072.00,1072.25,166,26,192.00
04/08/2004,04:00,1072.25,1072.25,1072.25,1072.25,86,0,86.00
04/08/2004,04:01,1072.25,1072.25,1072.25,1072.25,26,0,26.00
04/08/2004,04:02,1072.25,1072.50,1072.25,1072.50,33,0,33.00
04/08/2004,04:03,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/08/2004,04:04,1072.25,1072.25,1072.00,1072.00,0,54,54.00
04/08/2004,04:05,1072.00,1072.00,1072.00,1072.00,0,22,22.00
04/08/2004,04:06,1072.00,1072.00,1071.75,1072.00,16,3,19.00
04/08/2004,04:07,1072.00,1072.00,1072.00,1072.00,21,0,21.00
04/08/2004,04:08,1072.00,1072.00,1072.00,1072.00,20,0,20.00
04/08/2004,04:09,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/08/2004,04:10,1072.25,1072.25,1072.25,1072.25,37,0,37.00
04/08/2004,04:11,1072.25,1072.25,1072.00,1072.00,19,2,21.00
04/08/2004,04:12,1072.00,1072.25,1072.00,1072.25,6,7,13.00
04/08/2004,04:13,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/08/2004,04:14,1072.25,1072.25,1072.25,1072.25,8,0,8.00
04/08/2004,04:15,1072.00,1072.25,1072.00,1072.25,17,1,18.00
04/08/2004,04:16,1072.25,1072.25,1072.25,1072.25,29,0,29.00
04/08/2004,04:17,1072.50,1072.50,1072.50,1072.50,110,0,110.00
04/08/2004,04:18,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/08/2004,04:19,1072.25,1072.25,1072.25,1072.25,0,54,54.00
04/08/2004,04:20,1072.25,1072.25,1072.25,1072.25,0,26,26.00
04/08/2004,04:21,1072.25,1072.50,1072.25,1072.50,26,10,36.00
04/08/2004,04:22,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/08/2004,04:23,1072.25,1072.25,1072.25,1072.25,0,19,19.00
04/08/2004,04:24,1072.25,1072.25,1072.25,1072.25,0,18,18.00
04/08/2004,04:25,1072.25,1072.25,1072.25,1072.25,0,2,2.00
04/08/2004,04:26,1072.00,1072.00,1072.00,1072.00,0,40,40.00
04/08/2004,04:27,1072.25,1072.25,1072.25,1072.25,10,0,10.00
04/08/2004,04:28,1072.25,1072.50,1072.25,1072.50,41,0,41.00
04/08/2004,04:29,1072.50,1072.50,1072.50,1072.50,7,0,7.00
04/08/2004,04:30,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/08/2004,04:31,1072.25,1072.25,1072.25,1072.25,0,23,23.00
04/08/2004,04:32,1072.50,1072.50,1072.25,1072.25,3,9,12.00
04/08/2004,04:33,1072.25,1072.25,1072.25,1072.25,0,7,7.00
04/08/2004,04:34,1072.25,1072.50,1072.25,1072.50,50,21,71.00
04/08/2004,04:35,1072.50,1072.50,1072.50,1072.50,4,0,4.00
04/08/2004,04:36,1072.50,1072.50,1072.50,1072.50,16,0,16.00
04/08/2004,04:37,1072.50,1072.50,1072.50,1072.50,4,0,4.00
04/08/2004,04:40,1072.50,1072.50,1072.50,1072.50,1,0,1.00
04/08/2004,04:41,1072.50,1072.50,1072.50,1072.50,26,0,26.00
04/08/2004,04:42,1072.75,1072.75,1072.50,1072.50,61,25,86.00
04/08/2004,04:43,1072.75,1072.75,1072.75,1072.75,21,0,21.00
04/08/2004,04:44,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/08/2004,04:45,1072.50,1072.50,1072.50,1072.50,0,21,21.00
04/08/2004,04:46,1072.75,1072.75,1072.50,1072.50,1,6,7.00
04/08/2004,04:47,1072.50,1072.50,1072.50,1072.50,0,6,6.00
04/08/2004,04:48,1072.50,1072.75,1072.50,1072.75,11,7,18.00
04/08/2004,04:49,1072.50,1072.50,1072.50,1072.50,0,11,11.00
04/08/2004,04:50,1072.50,1072.75,1072.50,1072.50,1,12,13.00
04/08/2004,04:51,1072.25,1072.25,1072.00,1072.00,0,69,69.00
04/08/2004,04:52,1072.25,1072.25,1072.25,1072.25,9,0,9.00
04/08/2004,04:53,1072.25,1072.25,1072.25,1072.25,3,0,3.00
04/08/2004,04:54,1072.25,1072.50,1072.25,1072.25,54,2,56.00
04/08/2004,04:58,1072.25,1072.50,1072.25,1072.50,10,3,13.00
04/08/2004,04:59,1072.25,1072.25,1072.25,1072.25,0,25,25.00
04/08/2004,05:00,1072.25,1072.50,1072.00,1072.50,4,9,13.00
04/08/2004,05:01,1072.25,1072.50,1072.00,1072.25,20,56,76.00
04/08/2004,05:02,1072.25,1072.25,1072.00,1072.25,14,33,47.00
04/08/2004,05:03,1072.25,1072.50,1072.25,1072.50,17,0,17.00
04/08/2004,05:04,1072.25,1072.25,1072.00,1072.00,0,24,24.00
04/08/2004,05:05,1072.25,1072.50,1072.00,1072.25,7,16,23.00
04/08/2004,05:06,1072.25,1072.25,1072.25,1072.25,10,0,10.00
04/08/2004,05:07,1072.25,1072.50,1072.00,1072.25,26,17,43.00
04/08/2004,05:08,1072.25,1072.25,1072.00,1072.25,5,18,23.00
04/08/2004,05:10,1072.00,1072.00,1072.00,1072.00,0,24,24.00
04/08/2004,05:11,1072.00,1072.00,1072.00,1072.00,0,24,24.00
04/08/2004,05:12,1072.00,1072.00,1072.00,1072.00,0,31,31.00
04/08/2004,05:13,1072.25,1072.25,1072.25,1072.25,16,0,16.00
04/08/2004,05:14,1072.25,1072.25,1072.25,1072.25,4,0,4.00
04/08/2004,05:15,1072.25,1072.25,1072.25,1072.25,5,0,5.00
04/08/2004,05:16,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/08/2004,05:17,1072.25,1072.25,1072.25,1072.25,5,0,5.00
04/08/2004,05:18,1072.25,1072.25,1072.00,1072.00,18,6,24.00
04/08/2004,05:19,1072.00,1072.00,1072.00,1072.00,0,13,13.00
04/08/2004,05:20,1072.00,1072.25,1071.75,1072.25,12,18,30.00
04/08/2004,05:21,1072.00,1072.00,1071.50,1071.50,0,38,38.00
04/08/2004,05:22,1071.75,1071.75,1071.75,1071.75,49,0,49.00
04/08/2004,05:23,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/08/2004,05:24,1071.50,1071.50,1071.50,1071.50,0,6,6.00
04/08/2004,05:25,1071.50,1071.75,1071.50,1071.75,2,4,6.00
04/08/2004,05:26,1071.75,1071.75,1071.00,1071.00,4,282,286.00
04/08/2004,05:27,1071.25,1071.25,1070.50,1071.00,96,86,182.00
04/08/2004,05:28,1071.00,1071.00,1070.75,1071.00,53,17,70.00
04/08/2004,05:29,1071.00,1071.00,1071.00,1071.00,16,0,16.00
04/08/2004,05:30,1071.25,1071.25,1071.25,1071.25,39,0,39.00
04/08/2004,05:31,1071.50,1071.75,1071.50,1071.75,29,0,29.00
04/08/2004,05:32,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/08/2004,05:33,1071.75,1071.75,1071.50,1071.50,4,30,34.00
04/08/2004,05:34,1071.50,1071.50,1071.25,1071.25,0,22,22.00
04/08/2004,05:35,1071.25,1071.25,1071.25,1071.25,0,27,27.00
04/08/2004,05:36,1071.00,1071.25,1071.00,1071.25,12,5,17.00
04/08/2004,05:37,1071.00,1071.00,1071.00,1071.00,0,2,2.00
04/08/2004,05:38,1071.25,1071.50,1071.25,1071.50,20,0,20.00
04/08/2004,05:39,1071.50,1071.75,1071.50,1071.75,39,5,44.00
04/08/2004,05:40,1071.75,1071.75,1071.75,1071.75,22,0,22.00
04/08/2004,05:41,1071.75,1071.75,1071.75,1071.75,64,0,64.00
04/08/2004,05:42,1071.75,1072.00,1071.50,1071.75,59,8,67.00
04/08/2004,05:43,1071.75,1071.75,1071.75,1071.75,0,11,11.00
04/08/2004,05:44,1071.75,1071.75,1071.75,1071.75,0,10,10.00
04/08/2004,05:45,1072.00,1072.00,1071.75,1071.75,2,94,96.00
04/08/2004,05:46,1071.50,1071.75,1071.50,1071.75,78,1,79.00
04/08/2004,05:47,1071.75,1071.75,1071.50,1071.50,21,2,23.00
04/08/2004,05:48,1071.75,1072.00,1071.50,1071.50,27,124,151.00
04/08/2004,05:49,1071.50,1071.75,1071.50,1071.50,2,37,39.00
04/08/2004,05:50,1071.50,1071.50,1071.50,1071.50,0,53,53.00
04/08/2004,05:51,1071.50,1071.50,1071.50,1071.50,0,7,7.00
04/08/2004,05:52,1071.25,1071.25,1071.25,1071.25,0,43,43.00
04/08/2004,05:53,1071.50,1071.50,1071.25,1071.25,7,14,21.00
04/08/2004,05:54,1071.25,1071.25,1071.25,1071.25,0,7,7.00
04/08/2004,05:55,1071.25,1071.25,1071.25,1071.25,0,3,3.00
04/08/2004,05:56,1071.25,1071.25,1071.00,1071.00,0,9,9.00
04/08/2004,05:57,1071.00,1071.25,1071.00,1071.00,2,35,37.00
04/08/2004,05:58,1071.00,1071.00,1071.00,1071.00,0,2,2.00
04/08/2004,06:00,1071.00,1071.00,1071.00,1071.00,0,9,9.00
04/08/2004,06:01,1071.25,1071.25,1071.00,1071.00,49,50,99.00
04/08/2004,06:02,1071.25,1071.75,1071.25,1071.75,98,0,98.00
04/08/2004,06:03,1071.50,1071.75,1071.50,1071.75,29,33,62.00
04/08/2004,06:04,1071.75,1071.75,1071.50,1071.75,4,6,10.00
04/08/2004,06:05,1071.75,1072.00,1071.75,1071.75,26,16,42.00
04/08/2004,06:06,1071.75,1071.75,1071.50,1071.50,1,46,47.00
04/08/2004,06:07,1071.50,1071.50,1071.25,1071.50,6,29,35.00
04/08/2004,06:08,1071.50,1071.50,1071.25,1071.25,1,5,6.00
04/08/2004,06:09,1071.50,1071.50,1071.25,1071.25,3,5,8.00
04/08/2004,06:10,1071.25,1071.25,1071.25,1071.25,0,55,55.00
04/08/2004,06:11,1071.25,1071.25,1071.25,1071.25,0,30,30.00
04/08/2004,06:12,1071.25,1071.50,1071.25,1071.50,68,66,134.00
04/08/2004,06:13,1071.50,1071.50,1071.50,1071.50,31,0,31.00
04/08/2004,06:14,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/08/2004,06:15,1071.50,1071.50,1071.50,1071.50,29,0,29.00
04/08/2004,06:16,1071.50,1071.50,1071.50,1071.50,3,0,3.00
04/08/2004,06:17,1071.75,1071.75,1071.75,1071.75,60,0,60.00
04/08/2004,06:18,1072.00,1072.00,1071.75,1071.75,28,5,33.00
04/08/2004,06:19,1072.25,1072.25,1072.25,1072.25,11,0,11.00
04/08/2004,06:20,1072.25,1072.25,1072.25,1072.25,10,0,10.00
04/08/2004,06:21,1072.25,1072.50,1072.25,1072.50,153,0,153.00
04/08/2004,06:22,1072.50,1072.75,1072.25,1072.75,14,75,89.00
04/08/2004,06:23,1072.50,1072.50,1072.25,1072.25,0,3,3.00
04/08/2004,06:24,1072.50,1072.50,1072.50,1072.50,15,0,15.00
04/08/2004,06:25,1072.50,1072.50,1072.50,1072.50,73,0,73.00
04/08/2004,06:26,1072.50,1072.75,1072.50,1072.50,13,4,17.00
04/08/2004,06:27,1072.50,1072.75,1072.50,1072.75,129,7,136.00
04/08/2004,06:28,1073.00,1073.25,1072.75,1073.00,293,36,329.00
04/08/2004,06:29,1073.00,1073.00,1072.75,1072.75,0,27,27.00
04/08/2004,06:30,1073.00,1073.00,1073.00,1073.00,80,0,80.00
04/08/2004,06:31,1072.75,1072.75,1072.50,1072.50,0,98,98.00
04/08/2004,06:32,1072.75,1072.75,1072.50,1072.50,21,1,22.00
04/08/2004,06:33,1072.75,1073.00,1072.75,1072.75,40,28,68.00
04/08/2004,06:34,1073.00,1073.00,1073.00,1073.00,40,0,40.00
04/08/2004,06:35,1073.25,1073.25,1073.25,1073.25,191,0,191.00
04/08/2004,06:36,1073.25,1073.50,1073.25,1073.25,74,6,80.00
04/08/2004,06:37,1073.50,1074.25,1073.50,1074.00,802,52,854.00
04/08/2004,06:38,1074.00,1074.25,1073.75,1073.75,1,141,142.00
04/08/2004,06:39,1073.75,1073.75,1073.50,1073.75,3,123,126.00
04/08/2004,06:40,1073.75,1073.75,1073.50,1073.75,10,15,25.00
04/08/2004,06:41,1073.75,1073.75,1073.50,1073.75,74,32,106.00
04/08/2004,06:42,1074.00,1074.00,1073.50,1073.50,94,92,186.00
04/08/2004,06:43,1073.75,1074.00,1073.50,1073.75,43,5,48.00
04/08/2004,06:44,1073.75,1073.75,1073.75,1073.75,0,5,5.00
04/08/2004,06:45,1074.00,1074.00,1074.00,1074.00,4,0,4.00
04/08/2004,06:46,1074.00,1074.00,1073.75,1073.75,2,39,41.00
04/08/2004,06:47,1073.75,1074.00,1073.75,1074.00,60,7,67.00
04/08/2004,06:48,1073.75,1074.00,1073.75,1074.00,15,1,16.00
04/08/2004,06:49,1074.00,1074.00,1073.75,1073.75,9,98,107.00
04/08/2004,06:50,1073.75,1074.00,1073.75,1073.75,61,105,166.00
04/08/2004,06:51,1073.75,1074.00,1073.75,1074.00,40,7,47.00
04/08/2004,06:52,1073.75,1073.75,1073.75,1073.75,0,7,7.00
04/08/2004,06:53,1073.75,1073.75,1073.75,1073.75,0,4,4.00
04/08/2004,06:54,1074.00,1074.00,1073.75,1073.75,8,18,26.00
04/08/2004,06:55,1073.75,1074.00,1073.75,1073.75,7,15,22.00
04/08/2004,06:56,1073.75,1073.75,1073.75,1073.75,0,6,6.00
04/08/2004,06:58,1073.75,1073.75,1073.75,1073.75,0,2,2.00
04/08/2004,06:59,1073.75,1074.00,1073.75,1074.00,1,2,3.00
04/08/2004,07:00,1074.00,1074.00,1073.75,1073.75,1,1,2.00
04/08/2004,07:01,1073.75,1074.00,1073.75,1074.00,4,3,7.00
04/08/2004,07:02,1074.00,1074.00,1073.75,1074.00,159,30,189.00
04/08/2004,07:03,1073.75,1074.00,1073.75,1074.00,54,20,74.00
04/08/2004,07:04,1074.00,1074.25,1074.00,1074.25,196,1,197.00
04/08/2004,07:05,1074.00,1074.25,1074.00,1074.25,60,16,76.00
04/08/2004,07:06,1074.50,1074.50,1074.25,1074.25,46,38,84.00
04/08/2004,07:07,1074.50,1074.50,1074.00,1074.00,10,27,37.00
04/08/2004,07:08,1073.75,1073.75,1073.75,1073.75,0,97,97.00
04/08/2004,07:09,1073.75,1074.00,1073.75,1073.75,3,151,154.00
04/08/2004,07:10,1074.00,1074.00,1073.75,1073.75,23,24,47.00
04/08/2004,07:11,1073.75,1073.75,1073.75,1073.75,0,1,1.00
04/08/2004,07:12,1073.75,1073.75,1073.50,1073.50,0,73,73.00
04/08/2004,07:13,1073.75,1073.75,1073.50,1073.50,6,2,8.00
04/08/2004,07:14,1073.75,1073.75,1073.50,1073.50,1,1,2.00
04/08/2004,07:15,1073.50,1073.75,1073.50,1073.75,3,99,102.00
04/08/2004,07:16,1073.75,1073.75,1073.50,1073.75,61,2,63.00
04/08/2004,07:17,1073.75,1073.75,1073.50,1073.50,24,3,27.00
04/08/2004,07:18,1073.50,1073.50,1073.50,1073.50,0,80,80.00
04/08/2004,07:19,1073.75,1073.75,1073.25,1073.50,5,73,78.00
04/08/2004,07:20,1073.50,1073.50,1073.25,1073.50,9,33,42.00
04/08/2004,07:21,1073.50,1073.75,1073.25,1073.50,121,2,123.00
04/08/2004,07:22,1073.50,1073.75,1073.50,1073.50,3,177,180.00
04/08/2004,07:23,1073.50,1073.50,1073.25,1073.25,0,154,154.00
04/08/2004,07:24,1073.25,1073.25,1073.25,1073.25,0,76,76.00
04/08/2004,07:25,1073.00,1073.25,1073.00,1073.25,16,21,37.00
04/08/2004,07:26,1073.25,1073.25,1073.00,1073.25,69,5,74.00
04/08/2004,07:27,1073.25,1073.25,1073.25,1073.25,49,0,49.00
04/08/2004,07:28,1073.25,1073.50,1073.25,1073.25,48,2,50.00
04/08/2004,07:29,1073.50,1073.50,1073.00,1073.25,4,47,51.00
04/08/2004,07:30,1073.25,1073.50,1073.00,1073.25,35,135,170.00
04/08/2004,07:31,1073.50,1075.00,1073.00,1075.00,1276,557,1833.00
04/08/2004,07:32,1074.75,1074.75,1074.00,1074.25,173,430,603.00
04/08/2004,07:33,1074.25,1074.75,1074.25,1074.75,397,56,453.00
04/08/2004,07:34,1074.75,1074.75,1074.00,1074.00,7,163,170.00
04/08/2004,07:35,1074.00,1074.00,1073.75,1074.00,39,238,277.00
04/08/2004,07:36,1073.75,1074.25,1073.75,1074.25,299,4,303.00
04/08/2004,07:37,1074.00,1074.25,1074.00,1074.25,10,4,14.00
04/08/2004,07:38,1074.25,1074.25,1074.00,1074.25,68,1,69.00
04/08/2004,07:39,1074.25,1074.25,1074.25,1074.25,25,0,25.00
04/08/2004,07:40,1074.25,1074.75,1074.25,1074.50,422,25,447.00
04/08/2004,07:41,1074.50,1074.75,1074.50,1074.50,3,178,181.00
04/08/2004,07:42,1074.50,1074.50,1074.25,1074.50,1,58,59.00
04/08/2004,07:43,1074.25,1074.75,1074.25,1074.50,120,47,167.00
04/08/2004,07:44,1074.50,1074.50,1074.25,1074.25,47,34,81.00
04/08/2004,07:45,1074.50,1074.50,1074.00,1074.50,39,54,93.00
04/08/2004,07:46,1074.25,1074.50,1074.25,1074.25,65,118,183.00
04/08/2004,07:47,1074.25,1074.25,1074.25,1074.25,0,81,81.00
04/08/2004,07:48,1074.25,1074.50,1074.25,1074.50,27,28,55.00
04/08/2004,07:49,1074.50,1074.50,1074.25,1074.25,2,2,4.00
04/08/2004,07:50,1074.25,1074.25,1074.00,1074.25,10,114,124.00
04/08/2004,07:51,1074.25,1074.25,1074.25,1074.25,8,0,8.00
04/08/2004,07:52,1074.25,1074.25,1074.25,1074.25,51,0,51.00
04/08/2004,07:53,1074.25,1074.25,1074.00,1074.00,38,25,63.00
04/08/2004,07:54,1074.00,1074.25,1074.00,1074.00,2,112,114.00
04/08/2004,07:55,1074.25,1074.25,1074.25,1074.25,103,0,103.00
04/08/2004,07:56,1074.00,1074.25,1074.00,1074.25,2,1,3.00
04/08/2004,07:57,1074.25,1074.25,1074.00,1074.00,9,1,10.00
04/08/2004,07:58,1074.00,1074.00,1074.00,1074.00,0,16,16.00
04/08/2004,07:59,1074.25,1074.25,1074.00,1074.00,2,11,13.00
04/08/2004,08:00,1074.00,1074.00,1073.75,1073.75,0,127,127.00
04/08/2004,08:01,1073.75,1074.25,1073.75,1074.25,64,12,76.00
04/08/2004,08:02,1074.00,1074.25,1073.75,1074.25,212,31,243.00
04/08/2004,08:03,1074.25,1074.50,1074.00,1074.25,134,2,136.00
04/08/2004,08:04,1074.25,1074.50,1074.25,1074.25,7,5,12.00
04/08/2004,08:05,1074.25,1074.50,1074.25,1074.50,88,1,89.00
04/08/2004,08:06,1074.50,1074.75,1074.50,1074.50,18,128,146.00
04/08/2004,08:07,1074.50,1074.50,1074.50,1074.50,0,44,44.00
04/08/2004,08:08,1074.50,1074.75,1074.25,1074.50,12,33,45.00
04/08/2004,08:09,1074.25,1074.50,1074.25,1074.25,2,48,50.00
04/08/2004,08:10,1074.50,1074.50,1074.25,1074.25,1,5,6.00
04/08/2004,08:11,1074.25,1074.50,1074.25,1074.50,4,5,9.00
04/08/2004,08:12,1074.50,1074.75,1074.50,1074.50,67,19,86.00
04/08/2004,08:13,1074.75,1074.75,1074.50,1074.50,41,9,50.00
04/08/2004,08:14,1074.75,1074.75,1074.50,1074.50,430,150,580.00
04/08/2004,08:15,1074.50,1075.00,1074.50,1075.00,450,674,1124.00
04/08/2004,08:16,1074.75,1075.00,1074.75,1074.75,8,139,147.00
04/08/2004,08:17,1074.75,1074.75,1074.50,1074.75,30,19,49.00
04/08/2004,08:18,1074.75,1075.00,1074.75,1074.75,469,4,473.00
04/08/2004,08:19,1075.00,1075.25,1075.00,1075.00,108,66,174.00
04/08/2004,08:20,1075.25,1075.25,1075.00,1075.00,66,28,94.00
04/08/2004,08:21,1075.00,1075.25,1075.00,1075.00,34,118,152.00
04/08/2004,08:22,1075.00,1075.25,1074.75,1075.00,25,67,92.00
04/08/2004,08:23,1075.00,1075.25,1075.00,1075.00,13,30,43.00
04/08/2004,08:24,1075.25,1075.25,1074.75,1075.00,5,30,35.00
04/08/2004,08:25,1074.75,1075.00,1074.50,1074.50,5,181,186.00
04/08/2004,08:26,1074.50,1074.75,1074.50,1074.50,3,177,180.00
04/08/2004,08:27,1074.75,1075.00,1074.75,1074.75,489,3,492.00
04/08/2004,08:28,1074.75,1075.25,1074.75,1075.25,281,2,283.00
04/08/2004,08:29,1075.00,1075.00,1074.25,1074.50,80,795,875.00
04/08/2004,08:30,1074.25,1075.00,1074.25,1074.75,1281,388,1669.00
04/08/2004,08:31,1074.75,1075.25,1074.25,1074.75,2986,1992,4978.00
04/08/2004,08:32,1074.75,1074.75,1074.25,1074.25,1201,1544,2745.00
04/08/2004,08:33,1074.25,1074.50,1073.75,1074.00,1205,3578,4783.00
04/08/2004,08:34,1074.00,1074.25,1073.25,1073.50,1152,3678,4830.00
04/08/2004,08:35,1073.50,1074.00,1073.25,1074.00,2174,854,3028.00
04/08/2004,08:36,1074.00,1074.00,1073.25,1073.50,650,1804,2454.00
04/08/2004,08:37,1073.25,1073.50,1072.75,1072.75,940,3013,3953.00
04/08/2004,08:38,1073.00,1073.00,1072.50,1072.75,686,2525,3211.00
04/08/2004,08:39,1072.75,1073.00,1072.50,1073.00,805,827,1632.00
04/08/2004,08:40,1072.75,1073.25,1072.75,1072.75,1099,2749,3848.00
04/08/2004,08:41,1073.00,1073.00,1072.50,1072.50,320,1003,1323.00
04/08/2004,08:42,1072.75,1073.00,1072.50,1072.75,470,493,963.00
04/08/2004,08:43,1073.00,1073.50,1072.75,1073.25,2911,412,3323.00
04/08/2004,08:44,1073.25,1073.25,1073.00,1073.00,454,140,594.00
04/08/2004,08:45,1073.25,1073.25,1072.75,1073.25,947,1151,2098.00
04/08/2004,08:46,1073.25,1073.50,1073.00,1073.25,908,556,1464.00
04/08/2004,08:47,1073.25,1073.50,1072.75,1072.75,473,1545,2018.00
04/08/2004,08:48,1073.00,1073.00,1072.50,1072.75,754,885,1639.00
04/08/2004,08:49,1072.75,1073.25,1072.50,1073.00,1483,398,1881.00
04/08/2004,08:50,1073.00,1073.25,1072.75,1073.00,297,259,556.00
04/08/2004,08:51,1073.00,1073.00,1072.75,1072.75,120,585,705.00
04/08/2004,08:52,1072.75,1073.00,1072.25,1072.25,496,2241,2737.00
04/08/2004,08:53,1072.25,1072.50,1072.25,1072.25,404,766,1170.00
04/08/2004,08:54,1072.50,1072.50,1071.75,1072.00,889,3617,4506.00
04/08/2004,08:55,1071.75,1072.00,1071.00,1071.25,2118,3796,5914.00
04/08/2004,08:56,1071.25,1071.75,1071.00,1071.50,1803,3062,4865.00
04/08/2004,08:57,1071.75,1071.75,1071.50,1071.50,1436,246,1682.00
04/08/2004,08:58,1071.50,1071.75,1071.25,1071.75,422,704,1126.00
04/08/2004,08:59,1071.75,1072.00,1071.50,1071.50,696,829,1525.00
04/08/2004,09:00,1071.75,1071.75,1071.00,1071.25,544,1046,1590.00
04/08/2004,09:01,1071.50,1072.00,1070.25,1070.50,1429,5785,7214.00
04/08/2004,09:02,1070.50,1070.50,1068.75,1069.25,3241,7076,10317.00
04/08/2004,09:03,1069.25,1069.75,1069.00,1069.75,1794,1576,3370.00
04/08/2004,09:04,1069.75,1070.00,1069.50,1070.00,2363,1236,3599.00
04/08/2004,09:05,1069.75,1070.25,1069.25,1069.25,1106,1410,2516.00
04/08/2004,09:06,1069.25,1070.25,1069.00,1070.00,1286,977,2263.00
04/08/2004,09:07,1069.75,1070.25,1069.75,1070.00,387,322,709.00
04/08/2004,09:08,1069.75,1070.00,1068.75,1069.00,1249,3019,4268.00
04/08/2004,09:09,1069.25,1070.00,1069.00,1070.00,2011,473,2484.00
04/08/2004,09:10,1069.75,1070.00,1069.50,1070.00,853,358,1211.00
04/08/2004,09:11,1070.00,1070.25,1068.75,1068.75,548,2158,2706.00
04/08/2004,09:12,1068.75,1069.00,1067.75,1068.00,2561,4739,7300.00
04/08/2004,09:13,1067.75,1068.25,1067.25,1068.25,3237,4332,7569.00
04/08/2004,09:14,1068.25,1069.00,1068.00,1068.75,2417,705,3122.00
04/08/2004,09:15,1069.00,1069.00,1068.50,1068.75,695,584,1279.00
04/08/2004,09:16,1068.75,1068.75,1067.75,1068.00,1004,1638,2642.00
04/08/2004,09:17,1068.00,1068.25,1067.50,1067.75,1113,2406,3519.00
04/08/2004,09:18,1067.75,1067.75,1066.75,1067.00,1209,3407,4616.00
04/08/2004,09:19,1067.25,1067.50,1066.75,1067.50,1676,1116,2792.00
04/08/2004,09:20,1067.25,1068.25,1067.25,1068.25,2245,616,2861.00
04/08/2004,09:21,1068.00,1068.50,1067.75,1067.75,1793,853,2646.00
04/08/2004,09:22,1068.00,1068.50,1068.00,1068.25,1134,740,1874.00
04/08/2004,09:23,1068.50,1068.75,1068.25,1068.75,1171,593,1764.00
04/08/2004,09:24,1068.75,1069.00,1068.25,1068.50,1188,1213,2401.00
04/08/2004,09:25,1068.50,1069.00,1068.25,1069.00,944,344,1288.00
04/08/2004,09:26,1069.00,1069.50,1068.75,1069.25,2911,388,3299.00
04/08/2004,09:27,1069.25,1069.25,1068.25,1068.50,872,2086,2958.00
04/08/2004,09:28,1068.50,1068.75,1068.25,1068.75,254,208,462.00
04/08/2004,09:29,1068.50,1069.00,1068.50,1069.00,473,263,736.00
04/08/2004,09:30,1069.00,1069.25,1068.50,1069.00,1070,710,1780.00
04/08/2004,09:31,1069.25,1069.25,1068.00,1068.25,632,1987,2619.00
04/08/2004,09:32,1068.00,1069.25,1068.00,1069.25,1477,333,1810.00
04/08/2004,09:33,1069.00,1069.50,1069.00,1069.25,969,414,1383.00
04/08/2004,09:34,1069.25,1069.25,1068.00,1068.25,850,1771,2621.00
04/08/2004,09:35,1068.25,1068.75,1068.00,1068.50,485,93,578.00
04/08/2004,09:36,1068.75,1069.50,1068.50,1069.25,1162,597,1759.00
04/08/2004,09:37,1069.25,1069.50,1068.75,1069.00,872,336,1208.00
04/08/2004,09:38,1069.00,1069.25,1068.75,1068.75,375,259,634.00
04/08/2004,09:39,1068.75,1069.50,1068.75,1069.50,790,162,952.00
04/08/2004,09:40,1069.50,1069.50,1069.00,1069.00,168,497,665.00
04/08/2004,09:41,1069.00,1069.50,1069.00,1069.50,341,131,472.00
04/08/2004,09:42,1069.50,1069.75,1069.25,1069.50,1109,1045,2154.00
04/08/2004,09:43,1069.50,1070.00,1069.25,1070.00,2286,309,2595.00
04/08/2004,09:44,1070.00,1070.00,1069.75,1070.00,469,162,631.00
04/08/2004,09:45,1069.75,1070.00,1069.75,1070.00,312,93,405.00
04/08/2004,09:46,1069.75,1070.00,1069.75,1069.75,281,429,710.00
04/08/2004,09:47,1069.75,1070.00,1069.75,1070.00,602,239,841.00
04/08/2004,09:48,1070.00,1070.25,1069.50,1069.75,344,679,1023.00
04/08/2004,09:49,1069.75,1069.75,1069.00,1069.25,307,2083,2390.00
04/08/2004,09:50,1069.25,1069.50,1068.75,1068.75,246,1265,1511.00
04/08/2004,09:51,1068.75,1069.00,1068.50,1068.75,322,1287,1609.00
04/08/2004,09:52,1068.75,1069.25,1068.25,1068.75,744,657,1401.00
04/08/2004,09:53,1069.00,1069.50,1068.75,1069.25,780,124,904.00
04/08/2004,09:54,1069.25,1069.50,1069.00,1069.50,578,201,779.00
04/08/2004,09:55,1069.50,1069.75,1069.00,1069.25,321,490,811.00
04/08/2004,09:56,1069.00,1069.25,1069.00,1069.25,42,5,47.00
04/08/2004,09:57,1069.25,1069.50,1069.25,1069.25,267,555,822.00
04/08/2004,09:58,1069.25,1069.25,1068.50,1068.75,228,610,838.00
04/08/2004,09:59,1068.75,1069.25,1068.50,1069.25,206,351,557.00
04/08/2004,10:00,1069.25,1069.25,1068.25,1068.50,374,1507,1881.00
04/08/2004,10:01,1068.50,1069.00,1068.25,1068.75,492,554,1046.00
04/08/2004,10:02,1068.75,1069.00,1067.75,1068.25,961,3186,4147.00
04/08/2004,10:03,1068.50,1068.75,1067.75,1067.75,680,948,1628.00
04/08/2004,10:04,1067.75,1068.00,1067.50,1067.50,1060,1570,2630.00
04/08/2004,10:05,1067.50,1068.00,1067.25,1068.00,779,386,1165.00
04/08/2004,10:06,1068.00,1068.25,1067.75,1067.75,213,592,805.00
04/08/2004,10:07,1067.75,1067.75,1067.25,1067.50,151,1022,1173.00
04/08/2004,10:08,1067.50,1067.75,1067.25,1067.25,316,407,723.00
04/08/2004,10:09,1067.50,1067.50,1066.75,1067.00,1011,2890,3901.00
04/08/2004,10:10,1067.00,1067.25,1066.75,1067.00,646,519,1165.00
04/08/2004,10:11,1067.00,1067.50,1066.75,1067.50,780,139,919.00
04/08/2004,10:12,1067.50,1067.75,1067.00,1067.50,458,433,891.00
04/08/2004,10:13,1067.50,1067.50,1067.25,1067.50,438,243,681.00
04/08/2004,10:14,1067.50,1068.25,1067.50,1068.00,937,41,978.00
04/08/2004,10:15,1068.25,1068.25,1067.75,1067.75,341,341,682.00
04/08/2004,10:16,1067.75,1068.00,1067.75,1068.00,64,60,124.00
04/08/2004,10:17,1067.75,1068.00,1067.50,1067.50,450,441,891.00
04/08/2004,10:18,1067.50,1068.00,1067.50,1067.50,487,262,749.00
04/08/2004,10:19,1067.50,1068.00,1067.50,1067.50,457,530,987.00
04/08/2004,10:20,1067.25,1067.75,1067.00,1067.00,139,1001,1140.00
04/08/2004,10:21,1067.00,1067.25,1066.50,1067.00,1200,3212,4412.00
04/08/2004,10:22,1067.00,1067.25,1065.75,1065.75,1730,3849,5579.00
04/08/2004,10:23,1065.75,1066.00,1065.25,1065.50,1284,3175,4459.00
04/08/2004,10:24,1065.50,1065.50,1065.00,1065.25,918,2908,3826.00
04/08/2004,10:25,1065.25,1065.50,1064.75,1065.25,1243,2051,3294.00
04/08/2004,10:26,1065.00,1065.75,1065.00,1065.50,1531,834,2365.00
04/08/2004,10:27,1065.50,1065.50,1065.00,1065.25,168,2022,2190.00
04/08/2004,10:28,1065.25,1065.50,1065.00,1065.25,1054,632,1686.00
04/08/2004,10:29,1065.25,1065.75,1065.25,1065.75,1011,199,1210.00
04/08/2004,10:30,1065.75,1066.00,1065.25,1065.50,512,582,1094.00
04/08/2004,10:31,1065.50,1065.75,1065.25,1065.50,198,593,791.00
04/08/2004,10:32,1065.75,1066.00,1065.75,1066.00,314,108,422.00
04/08/2004,10:33,1065.75,1066.00,1065.50,1065.75,414,321,735.00
04/08/2004,10:34,1065.75,1065.75,1065.25,1065.50,342,327,669.00
04/08/2004,10:35,1065.25,1065.50,1065.25,1065.50,76,451,527.00
04/08/2004,10:36,1065.50,1065.75,1065.50,1065.75,384,13,397.00
04/08/2004,10:37,1065.75,1066.00,1065.75,1065.75,223,129,352.00
04/08/2004,10:38,1065.75,1065.75,1065.50,1065.50,35,359,394.00
04/08/2004,10:39,1065.50,1066.50,1065.50,1066.25,1439,63,1502.00
04/08/2004,10:40,1066.50,1066.75,1066.50,1066.50,1020,219,1239.00
04/08/2004,10:41,1066.75,1066.75,1066.00,1066.00,199,1330,1529.00
04/08/2004,10:42,1066.00,1066.50,1066.00,1066.25,300,167,467.00
04/08/2004,10:43,1066.50,1066.50,1066.25,1066.25,149,150,299.00
04/08/2004,10:44,1066.25,1066.50,1066.25,1066.25,18,130,148.00
04/08/2004,10:45,1066.25,1066.50,1066.25,1066.25,21,302,323.00
04/08/2004,10:46,1066.25,1066.75,1066.00,1066.75,758,139,897.00
04/08/2004,10:47,1066.75,1066.75,1066.50,1066.50,906,219,1125.00
04/08/2004,10:48,1066.50,1066.50,1066.00,1066.00,150,490,640.00
04/08/2004,10:49,1066.25,1066.50,1066.25,1066.25,553,35,588.00
04/08/2004,10:50,1066.50,1066.50,1066.25,1066.50,341,17,358.00
04/08/2004,10:51,1066.25,1066.50,1066.25,1066.25,89,64,153.00
04/08/2004,10:52,1066.25,1066.25,1066.25,1066.25,0,232,232.00
04/08/2004,10:53,1066.25,1066.25,1066.00,1066.25,78,139,217.00
04/08/2004,10:54,1066.00,1066.50,1066.00,1066.25,153,88,241.00
04/08/2004,10:55,1066.25,1066.50,1066.25,1066.50,43,39,82.00
04/08/2004,10:56,1066.50,1067.00,1066.50,1067.00,889,182,1071.00
04/08/2004,10:57,1066.75,1067.25,1066.50,1067.25,753,215,968.00
04/08/2004,10:58,1067.25,1068.00,1067.00,1067.75,2588,170,2758.00
04/08/2004,10:59,1068.00,1068.00,1067.25,1067.75,280,795,1075.00
04/08/2004,11:00,1067.75,1067.75,1067.50,1067.75,556,87,643.00
04/08/2004,11:01,1067.75,1068.00,1067.25,1067.25,309,398,707.00
04/08/2004,11:02,1067.50,1067.75,1067.25,1067.50,359,36,395.00
04/08/2004,11:03,1067.75,1068.00,1067.50,1068.00,678,77,755.00
04/08/2004,11:04,1067.75,1068.50,1067.75,1068.25,2156,71,2227.00
04/08/2004,11:05,1068.50,1068.75,1068.25,1068.50,462,406,868.00
04/08/2004,11:06,1068.50,1068.75,1068.00,1068.25,169,548,717.00
04/08/2004,11:07,1068.25,1068.50,1068.00,1068.00,273,250,523.00
04/08/2004,11:08,1068.25,1068.25,1068.00,1068.25,176,107,283.00
04/08/2004,11:09,1068.00,1068.25,1067.75,1068.00,193,535,728.00
04/08/2004,11:10,1068.25,1068.25,1067.75,1067.75,23,291,314.00
04/08/2004,11:11,1067.75,1068.25,1067.75,1068.25,418,35,453.00
04/08/2004,11:12,1068.00,1068.25,1068.00,1068.25,9,143,152.00
04/08/2004,11:13,1068.25,1068.25,1067.75,1067.75,50,209,259.00
04/08/2004,11:14,1067.75,1068.25,1067.75,1068.00,259,183,442.00
04/08/2004,11:15,1068.00,1068.25,1068.00,1068.00,101,233,334.00
04/08/2004,11:16,1068.25,1068.25,1068.00,1068.00,32,98,130.00
04/08/2004,11:17,1068.00,1068.25,1068.00,1068.25,271,299,570.00
04/08/2004,11:18,1068.00,1068.25,1067.75,1068.00,29,231,260.00
04/08/2004,11:19,1067.75,1068.25,1067.75,1068.00,102,59,161.00
04/08/2004,11:20,1068.00,1068.50,1068.00,1068.50,454,72,526.00
04/08/2004,11:21,1068.50,1068.50,1068.00,1068.25,11,355,366.00
04/08/2004,11:22,1068.00,1068.50,1068.00,1068.25,149,105,254.00
04/08/2004,11:23,1068.50,1068.50,1068.00,1068.25,230,65,295.00
04/08/2004,11:24,1068.25,1068.50,1067.75,1067.75,98,204,302.00
04/08/2004,11:25,1067.75,1067.75,1067.00,1067.25,198,1567,1765.00
04/08/2004,11:26,1067.00,1067.25,1067.00,1067.00,83,473,556.00
04/08/2004,11:27,1067.25,1067.50,1067.00,1067.50,675,44,719.00
04/08/2004,11:28,1067.50,1067.50,1067.00,1067.00,127,268,395.00
04/08/2004,11:29,1067.25,1067.50,1067.00,1067.25,311,172,483.00
04/08/2004,11:30,1067.25,1067.50,1067.00,1067.00,262,95,357.00
04/08/2004,11:31,1067.00,1067.25,1066.75,1067.00,106,225,331.00
04/08/2004,11:32,1066.75,1067.00,1066.75,1067.00,237,576,813.00
04/08/2004,11:33,1067.00,1067.25,1066.50,1066.75,261,446,707.00
04/08/2004,11:34,1066.75,1067.00,1066.75,1066.75,28,21,49.00
04/08/2004,11:35,1067.00,1067.25,1066.75,1066.75,317,89,406.00
04/08/2004,11:36,1067.00,1067.25,1067.00,1067.25,240,2,242.00
04/08/2004,11:37,1067.25,1067.25,1067.00,1067.25,41,8,49.00
04/08/2004,11:38,1067.25,1067.25,1067.00,1067.00,45,315,360.00
04/08/2004,11:39,1067.00,1067.50,1067.00,1067.25,420,364,784.00
04/08/2004,11:40,1067.25,1067.50,1067.25,1067.25,13,86,99.00
04/08/2004,11:41,1067.25,1067.50,1067.00,1067.50,250,139,389.00
04/08/2004,11:42,1067.50,1068.00,1067.25,1067.75,901,134,1035.00
04/08/2004,11:43,1068.00,1068.25,1067.75,1068.00,625,75,700.00
04/08/2004,11:44,1068.25,1068.25,1068.00,1068.25,292,213,505.00
04/08/2004,11:45,1068.25,1068.25,1067.75,1068.00,178,429,607.00
04/08/2004,11:46,1068.00,1068.00,1067.50,1067.50,190,426,616.00
04/08/2004,11:47,1067.50,1068.00,1067.50,1067.50,463,879,1342.00
04/08/2004,11:48,1067.50,1067.75,1066.50,1066.75,182,1203,1385.00
04/08/2004,11:49,1066.75,1066.75,1066.25,1066.50,235,1559,1794.00
04/08/2004,11:50,1066.50,1066.75,1066.50,1066.75,170,161,331.00
04/08/2004,11:51,1066.75,1067.00,1066.75,1066.75,381,75,456.00
04/08/2004,11:52,1067.00,1067.00,1066.75,1067.00,5,28,33.00
04/08/2004,11:53,1067.00,1067.00,1066.75,1066.75,18,29,47.00
04/08/2004,11:54,1066.75,1067.00,1066.50,1066.50,16,649,665.00
04/08/2004,11:55,1066.50,1066.75,1066.50,1066.75,107,19,126.00
04/08/2004,11:56,1066.75,1066.75,1066.50,1066.50,3,76,79.00
04/08/2004,11:57,1066.50,1066.50,1066.25,1066.50,43,298,341.00
04/08/2004,11:58,1066.50,1066.50,1066.25,1066.25,33,51,84.00
04/08/2004,11:59,1066.50,1066.75,1066.25,1066.50,488,100,588.00
04/08/2004,12:00,1066.50,1066.50,1066.00,1066.00,108,598,706.00
04/08/2004,12:01,1066.00,1066.50,1066.00,1066.50,424,61,485.00
04/08/2004,12:02,1066.50,1066.75,1066.25,1066.50,1095,460,1555.00
04/08/2004,12:03,1066.50,1067.25,1066.50,1067.00,439,166,605.00
04/08/2004,12:04,1067.00,1067.50,1067.00,1067.50,291,71,362.00
04/08/2004,12:05,1067.50,1067.50,1066.75,1067.00,71,510,581.00
04/08/2004,12:06,1067.00,1067.50,1067.00,1067.25,311,54,365.00
04/08/2004,12:07,1067.50,1067.50,1067.25,1067.50,432,7,439.00
04/08/2004,12:08,1067.50,1068.25,1067.50,1068.00,1362,96,1458.00
04/08/2004,12:09,1068.00,1068.25,1067.50,1067.75,174,457,631.00
04/08/2004,12:10,1067.50,1068.00,1067.50,1067.75,181,70,251.00
04/08/2004,12:11,1068.00,1068.00,1067.75,1067.75,27,87,114.00
04/08/2004,12:12,1067.75,1068.00,1067.25,1067.25,136,1069,1205.00
04/08/2004,12:13,1067.50,1067.50,1067.25,1067.50,37,328,365.00
04/08/2004,12:14,1067.50,1067.75,1067.25,1067.50,295,161,456.00
04/08/2004,12:15,1067.25,1067.50,1067.25,1067.25,13,5,18.00
04/08/2004,12:16,1067.25,1067.50,1067.25,1067.50,200,24,224.00
04/08/2004,12:17,1067.50,1067.50,1066.75,1066.75,9,688,697.00
04/08/2004,12:18,1066.75,1067.25,1066.75,1067.00,157,193,350.00
04/08/2004,12:19,1066.75,1067.00,1066.50,1066.50,10,166,176.00
04/08/2004,12:20,1066.50,1066.50,1066.00,1066.25,373,1147,1520.00
04/08/2004,12:21,1066.25,1066.50,1066.00,1066.00,92,489,581.00
04/08/2004,12:22,1066.00,1067.25,1066.00,1067.25,1054,474,1528.00
04/08/2004,12:23,1067.00,1067.50,1067.00,1067.25,288,18,306.00
04/08/2004,12:24,1067.50,1067.50,1067.00,1067.00,194,151,345.00
04/08/2004,12:25,1067.00,1067.25,1067.00,1067.25,171,12,183.00
04/08/2004,12:26,1067.00,1067.00,1066.75,1066.75,2,623,625.00
04/08/2004,12:27,1066.75,1067.00,1066.00,1066.00,32,822,854.00
04/08/2004,12:28,1066.00,1067.00,1066.00,1067.00,435,275,710.00
04/08/2004,12:29,1067.00,1067.00,1066.50,1066.50,175,291,466.00
04/08/2004,12:30,1066.50,1066.75,1066.25,1066.75,50,150,200.00
04/08/2004,12:31,1066.50,1066.75,1066.50,1066.50,51,11,62.00
04/08/2004,12:32,1066.75,1066.75,1066.50,1066.75,24,203,227.00
04/08/2004,12:33,1066.50,1067.00,1066.50,1066.75,89,69,158.00
04/08/2004,12:34,1066.75,1067.00,1066.75,1067.00,4,176,180.00
04/08/2004,12:35,1066.75,1066.75,1066.50,1066.50,4,149,153.00
04/08/2004,12:36,1066.50,1066.50,1066.00,1066.25,10,161,171.00
04/08/2004,12:37,1066.25,1066.25,1066.00,1066.25,125,7,132.00
04/08/2004,12:38,1066.25,1066.75,1066.25,1066.50,240,18,258.00
04/08/2004,12:39,1066.50,1066.75,1066.50,1066.75,23,171,194.00
04/08/2004,12:40,1066.75,1066.75,1066.50,1066.75,282,37,319.00
04/08/2004,12:41,1066.75,1066.75,1066.50,1066.50,7,77,84.00
04/08/2004,12:42,1066.75,1067.00,1066.50,1067.00,265,12,277.00
04/08/2004,12:43,1067.00,1067.25,1066.75,1067.00,570,499,1069.00
04/08/2004,12:44,1066.75,1067.00,1066.75,1066.75,6,210,216.00
04/08/2004,12:45,1066.50,1067.00,1066.50,1067.00,225,29,254.00
04/08/2004,12:46,1066.75,1066.75,1066.50,1066.50,5,121,126.00
04/08/2004,12:47,1066.75,1066.75,1066.50,1066.75,23,45,68.00
04/08/2004,12:48,1066.50,1066.75,1066.50,1066.50,2,36,38.00
04/08/2004,12:49,1066.50,1066.75,1066.25,1066.50,28,227,255.00
04/08/2004,12:50,1066.50,1066.75,1066.50,1066.50,134,36,170.00
04/08/2004,12:51,1066.75,1066.75,1066.25,1066.50,29,263,292.00
04/08/2004,12:52,1066.50,1066.75,1066.50,1066.75,253,3,256.00
04/08/2004,12:53,1066.75,1066.75,1066.50,1066.50,47,178,225.00
04/08/2004,12:54,1066.50,1066.50,1066.25,1066.25,39,20,59.00
04/08/2004,12:55,1066.25,1066.50,1065.75,1066.00,398,1478,1876.00
04/08/2004,12:56,1066.00,1066.25,1065.50,1065.75,226,992,1218.00
04/08/2004,12:57,1065.75,1066.25,1065.75,1065.75,178,203,381.00
04/08/2004,12:58,1066.00,1066.25,1065.75,1066.00,118,254,372.00
04/08/2004,12:59,1066.00,1066.00,1065.75,1065.75,3,402,405.00
04/08/2004,13:00,1065.75,1066.00,1065.75,1065.75,202,146,348.00
04/08/2004,13:01,1065.75,1065.75,1065.00,1065.00,527,1131,1658.00
04/08/2004,13:02,1065.00,1065.50,1065.00,1065.25,178,525,703.00
04/08/2004,13:03,1065.00,1065.25,1064.75,1065.00,180,794,974.00
04/08/2004,13:04,1065.25,1065.50,1065.00,1065.50,444,118,562.00
04/08/2004,13:05,1065.50,1065.50,1065.00,1065.00,119,638,757.00
04/08/2004,13:06,1065.25,1065.50,1065.00,1065.50,192,26,218.00
04/08/2004,13:07,1065.25,1065.50,1065.25,1065.50,20,217,237.00
04/08/2004,13:08,1065.50,1066.00,1065.25,1066.00,818,64,882.00
04/08/2004,13:09,1066.00,1066.25,1065.75,1065.75,408,246,654.00
04/08/2004,13:10,1065.75,1066.25,1065.75,1066.00,377,228,605.00
04/08/2004,13:11,1066.00,1066.25,1065.75,1065.75,263,319,582.00
04/08/2004,13:12,1065.75,1066.25,1065.75,1066.25,231,77,308.00
04/08/2004,13:13,1066.00,1066.25,1066.00,1066.00,15,79,94.00
04/08/2004,13:14,1066.00,1066.25,1065.75,1065.75,76,93,169.00
04/08/2004,13:15,1066.00,1066.00,1065.75,1066.00,39,35,74.00
04/08/2004,13:16,1065.75,1066.00,1065.25,1065.25,6,450,456.00
04/08/2004,13:17,1065.25,1065.50,1065.00,1065.00,271,575,846.00
04/08/2004,13:18,1065.00,1065.25,1064.25,1064.50,991,2739,3730.00
04/08/2004,13:19,1064.25,1064.50,1064.00,1064.00,335,1466,1801.00
04/08/2004,13:20,1064.00,1064.25,1063.50,1063.75,701,1650,2351.00
04/08/2004,13:21,1063.75,1064.00,1063.50,1063.75,229,994,1223.00
04/08/2004,13:22,1063.75,1064.00,1063.25,1063.25,768,1210,1978.00
04/08/2004,13:23,1063.50,1063.50,1062.50,1062.75,841,2808,3649.00
04/08/2004,13:24,1062.75,1063.00,1061.00,1061.25,1780,6134,7914.00
04/08/2004,13:25,1061.25,1062.25,1061.00,1062.00,2711,4132,6843.00
04/08/2004,13:26,1061.75,1062.00,1061.50,1062.00,501,1656,2157.00
04/08/2004,13:27,1061.75,1062.50,1061.75,1062.25,1380,518,1898.00
04/08/2004,13:28,1062.25,1062.75,1062.00,1062.50,869,418,1287.00
04/08/2004,13:29,1062.75,1062.75,1062.00,1062.50,644,678,1322.00
04/08/2004,13:30,1062.50,1062.50,1062.00,1062.00,140,363,503.00
04/08/2004,13:31,1062.00,1062.50,1062.00,1062.50,752,129,881.00
04/08/2004,13:32,1062.50,1062.50,1061.75,1061.75,303,1364,1667.00
04/08/2004,13:33,1061.75,1062.00,1061.25,1061.50,643,1725,2368.00
04/08/2004,13:34,1061.50,1062.25,1061.50,1062.25,951,90,1041.00
04/08/2004,13:35,1062.25,1062.50,1062.00,1062.25,711,325,1036.00
04/08/2004,13:36,1062.25,1062.50,1062.00,1062.50,422,21,443.00
04/08/2004,13:37,1062.50,1063.00,1062.25,1062.75,831,90,921.00
04/08/2004,13:38,1063.00,1063.00,1062.50,1062.75,278,443,721.00
04/08/2004,13:39,1062.75,1062.75,1062.25,1062.75,297,623,920.00
04/08/2004,13:40,1062.75,1063.25,1062.75,1063.25,632,200,832.00
04/08/2004,13:41,1063.00,1063.75,1062.75,1062.75,1628,813,2441.00
04/08/2004,13:42,1062.75,1063.00,1062.75,1062.75,133,806,939.00
04/08/2004,13:43,1063.00,1063.00,1062.50,1062.50,83,281,364.00
04/08/2004,13:44,1062.75,1063.25,1062.50,1063.00,608,43,651.00
04/08/2004,13:45,1063.25,1063.50,1063.00,1063.50,873,317,1190.00
04/08/2004,13:46,1063.50,1063.50,1063.00,1063.25,66,285,351.00
04/08/2004,13:47,1063.25,1063.25,1062.50,1062.50,136,589,725.00
04/08/2004,13:48,1062.50,1063.00,1062.50,1062.75,230,253,483.00
04/08/2004,13:49,1062.75,1063.00,1062.75,1062.75,8,186,194.00
04/08/2004,13:50,1063.00,1063.00,1062.75,1062.75,360,24,384.00
04/08/2004,13:51,1062.75,1063.25,1062.25,1062.50,632,920,1552.00
04/08/2004,13:52,1062.50,1062.75,1062.25,1062.75,125,180,305.00
04/08/2004,13:53,1062.50,1062.75,1062.50,1062.75,16,78,94.00
04/08/2004,13:54,1062.75,1063.00,1062.50,1062.75,494,103,597.00
04/08/2004,13:55,1063.00,1063.25,1062.75,1062.75,303,281,584.00
04/08/2004,13:56,1062.75,1063.00,1061.75,1062.00,321,3741,4062.00
04/08/2004,13:57,1062.00,1062.00,1061.00,1061.25,694,2386,3080.00
04/08/2004,13:58,1061.50,1061.50,1060.25,1060.25,602,4158,4760.00
04/08/2004,13:59,1060.25,1061.00,1060.00,1060.75,2329,1739,4068.00
04/08/2004,14:00,1060.75,1062.25,1060.75,1062.00,2731,403,3134.00
04/08/2004,14:01,1062.25,1063.00,1062.00,1062.50,3855,2357,6212.00
04/08/2004,14:02,1062.50,1062.50,1062.00,1062.25,228,515,743.00
04/08/2004,14:03,1062.50,1062.50,1061.75,1062.25,142,500,642.00
04/08/2004,14:04,1062.25,1062.25,1061.75,1062.00,176,434,610.00
04/08/2004,14:05,1062.00,1062.25,1061.75,1062.00,310,116,426.00
04/08/2004,14:06,1062.00,1062.25,1061.75,1061.75,2,189,191.00
04/08/2004,14:07,1061.75,1062.25,1061.75,1062.00,428,49,477.00
04/08/2004,14:08,1062.00,1062.25,1061.75,1062.00,332,188,520.00
04/08/2004,14:09,1062.00,1062.00,1061.50,1061.75,438,932,1370.00
04/08/2004,14:10,1061.75,1062.25,1061.75,1062.25,206,52,258.00
04/08/2004,14:11,1062.25,1062.25,1061.50,1061.50,105,500,605.00
04/08/2004,14:12,1061.75,1061.75,1060.75,1060.75,933,2299,3232.00
04/08/2004,14:13,1060.75,1061.00,1060.50,1060.50,396,1704,2100.00
04/08/2004,14:14,1060.50,1060.75,1059.75,1060.25,1009,2504,3513.00
04/08/2004,14:15,1060.25,1060.50,1059.25,1059.50,2020,3768,5788.00
04/08/2004,14:16,1059.50,1060.25,1059.50,1059.50,2214,2573,4787.00
04/08/2004,14:17,1059.50,1059.75,1059.00,1059.50,2566,2165,4731.00
04/08/2004,14:18,1059.25,1060.00,1059.25,1060.00,2018,599,2617.00
04/08/2004,14:19,1060.00,1060.00,1059.50,1059.50,705,849,1554.00
04/08/2004,14:20,1059.50,1059.50,1058.50,1058.50,627,2592,3219.00
04/08/2004,14:21,1058.50,1059.00,1058.25,1058.75,1526,2608,4134.00
04/08/2004,14:22,1058.75,1059.25,1058.50,1059.00,1256,520,1776.00
04/08/2004,14:23,1059.00,1059.25,1058.50,1059.00,613,897,1510.00
04/08/2004,14:24,1059.00,1059.00,1058.50,1058.75,510,841,1351.00
04/08/2004,14:25,1058.75,1060.00,1058.50,1059.75,2146,447,2593.00
04/08/2004,14:26,1059.75,1060.25,1059.75,1060.00,1039,699,1738.00
04/08/2004,14:27,1060.00,1060.00,1059.25,1059.50,561,1266,1827.00
04/08/2004,14:28,1059.75,1059.75,1059.25,1059.25,157,791,948.00
04/08/2004,14:29,1059.25,1060.75,1059.25,1060.75,2267,344,2611.00
04/08/2004,14:30,1060.75,1061.00,1059.75,1060.00,1800,2345,4145.00
04/08/2004,14:31,1060.00,1060.25,1059.75,1060.25,872,260,1132.00
04/08/2004,14:32,1060.25,1060.50,1059.75,1060.00,292,1103,1395.00
04/08/2004,14:33,1059.75,1060.00,1059.25,1059.50,461,1270,1731.00
04/08/2004,14:34,1059.50,1060.00,1059.50,1059.75,604,553,1157.00
04/08/2004,14:35,1059.75,1059.75,1059.50,1059.75,186,406,592.00
04/08/2004,14:36,1059.75,1059.75,1059.25,1059.75,519,203,722.00
04/08/2004,14:37,1059.75,1060.00,1059.50,1059.75,408,149,557.00
04/08/2004,14:38,1059.75,1060.25,1059.50,1060.00,473,174,647.00
04/08/2004,14:39,1060.00,1060.00,1059.25,1059.75,761,1144,1905.00
04/08/2004,14:40,1060.00,1060.25,1060.00,1060.00,415,233,648.00
04/08/2004,14:41,1060.00,1061.00,1060.00,1061.00,2710,352,3062.00
04/08/2004,14:42,1060.75,1062.00,1060.75,1061.75,4183,1495,5678.00
04/08/2004,14:43,1061.75,1062.50,1061.50,1062.25,3380,1930,5310.00
04/08/2004,14:44,1062.25,1063.50,1062.00,1062.50,4151,1986,6137.00
04/08/2004,14:45,1062.75,1063.25,1062.25,1063.25,1623,905,2528.00
04/08/2004,14:46,1063.00,1063.25,1062.25,1062.25,505,1352,1857.00
04/08/2004,14:47,1062.50,1062.75,1061.75,1062.00,1088,1650,2738.00
04/08/2004,14:48,1062.00,1062.50,1061.75,1062.25,847,747,1594.00
04/08/2004,14:49,1062.25,1062.50,1062.25,1062.25,43,149,192.00
04/08/2004,14:50,1062.25,1062.50,1062.25,1062.50,262,35,297.00
04/08/2004,14:51,1062.50,1063.00,1062.25,1062.75,1091,229,1320.00
04/08/2004,14:52,1062.75,1063.50,1062.50,1062.75,1606,1708,3314.00
04/08/2004,14:53,1062.75,1063.25,1062.50,1063.25,855,293,1148.00
04/08/2004,14:54,1063.25,1063.75,1063.00,1063.50,1936,1034,2970.00
04/08/2004,14:55,1063.50,1064.25,1063.25,1064.00,1901,362,2263.00
04/08/2004,14:56,1064.25,1064.25,1063.75,1064.00,1835,907,2742.00
04/08/2004,14:57,1064.00,1064.25,1063.75,1063.75,2287,1242,3529.00
04/08/2004,14:58,1063.75,1064.00,1063.75,1063.75,510,274,784.00
04/08/2004,14:59,1064.00,1064.00,1063.50,1063.50,129,2132,2261.00
04/08/2004,15:00,1063.50,1063.75,1062.75,1063.25,1033,4205,5238.00
04/08/2004,15:01,1063.50,1063.75,1063.25,1063.50,1898,1542,3440.00
04/08/2004,15:02,1063.50,1063.50,1062.75,1062.75,737,2945,3682.00
04/08/2004,15:03,1062.75,1062.75,1062.25,1062.50,478,1998,2476.00
04/08/2004,15:04,1062.75,1062.75,1062.25,1062.25,89,1470,1559.00
04/08/2004,15:05,1062.25,1063.00,1062.00,1062.75,3133,1110,4243.00
04/08/2004,15:06,1062.75,1063.00,1062.50,1062.75,352,508,860.00
04/08/2004,15:07,1062.75,1063.25,1062.75,1063.25,714,287,1001.00
04/08/2004,15:08,1063.25,1063.25,1062.75,1062.75,210,637,847.00
04/08/2004,15:09,1063.00,1063.75,1063.00,1063.75,1419,104,1523.00
04/08/2004,15:10,1063.75,1064.25,1063.75,1064.00,1885,153,2038.00
04/08/2004,15:11,1064.00,1064.50,1063.75,1064.00,1836,940,2776.00
04/08/2004,15:12,1064.25,1064.25,1063.75,1063.75,202,246,448.00
04/08/2004,15:13,1064.00,1064.00,1063.75,1064.00,470,533,1003.00
04/08/2004,15:14,1064.25,1064.75,1064.00,1064.50,1982,1135,3117.00
04/08/2004,15:15,1064.50,1065.25,1064.50,1065.00,3027,2455,5482.00
04/08/2004,15:16,1064.75,1065.00,1064.75,1064.75,45,10,55.00
04/11/2004,17:31,1064.25,1064.50,1064.00,1064.50,141,176,317.00
04/11/2004,17:32,1064.50,1064.75,1064.50,1064.50,56,56,112.00
04/11/2004,17:33,1064.50,1064.50,1063.75,1063.75,0,171,171.00
04/11/2004,17:34,1063.75,1063.75,1063.50,1063.50,0,198,198.00
04/11/2004,17:35,1063.50,1063.50,1062.75,1062.75,11,66,77.00
04/11/2004,17:36,1062.75,1063.25,1062.75,1063.00,145,3,148.00
04/11/2004,17:37,1063.00,1063.00,1062.75,1063.00,39,39,78.00
04/11/2004,17:38,1062.75,1063.00,1062.50,1062.75,23,78,101.00
04/11/2004,17:39,1062.75,1062.75,1062.50,1062.75,1,46,47.00
04/11/2004,17:40,1062.75,1062.75,1062.75,1062.75,37,0,37.00
04/11/2004,17:41,1062.75,1063.00,1062.50,1062.75,50,1,51.00
04/11/2004,17:42,1062.75,1062.75,1062.75,1062.75,38,0,38.00
04/11/2004,17:43,1062.50,1063.00,1062.50,1062.75,17,21,38.00
04/11/2004,17:44,1062.75,1062.75,1062.50,1062.50,0,61,61.00
04/11/2004,17:45,1062.75,1062.75,1062.75,1062.75,10,0,10.00
04/11/2004,17:46,1062.75,1062.75,1062.75,1062.75,20,0,20.00
04/11/2004,17:47,1062.75,1063.25,1062.75,1063.00,31,8,39.00
04/11/2004,17:48,1062.75,1062.75,1062.50,1062.50,0,58,58.00
04/11/2004,17:49,1062.50,1062.50,1062.50,1062.50,0,46,46.00
04/11/2004,17:50,1062.50,1062.50,1062.25,1062.50,12,43,55.00
04/11/2004,17:51,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/11/2004,17:52,1062.75,1062.75,1062.75,1062.75,22,0,22.00
04/11/2004,17:53,1062.75,1062.75,1062.50,1062.50,1,104,105.00
04/11/2004,17:54,1062.25,1062.25,1062.00,1062.25,16,77,93.00
04/11/2004,17:55,1062.25,1062.50,1062.25,1062.50,25,0,25.00
04/11/2004,17:56,1062.25,1062.50,1062.25,1062.25,1,6,7.00
04/11/2004,17:57,1062.50,1062.50,1062.50,1062.50,5,0,5.00
04/11/2004,17:58,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/11/2004,17:59,1062.25,1062.25,1062.25,1062.25,0,21,21.00
04/11/2004,18:00,1062.50,1062.50,1062.25,1062.50,31,1,32.00
04/11/2004,18:01,1062.50,1062.50,1062.50,1062.50,22,0,22.00
04/11/2004,18:02,1062.50,1062.50,1062.25,1062.25,19,1,20.00
04/11/2004,18:03,1062.50,1062.75,1062.50,1062.50,2,5,7.00
04/11/2004,18:06,1062.75,1062.75,1062.75,1062.75,4,0,4.00
04/11/2004,18:08,1062.75,1062.75,1062.75,1062.75,11,0,11.00
04/11/2004,18:09,1062.75,1062.75,1062.50,1062.50,3,1,4.00
04/11/2004,18:10,1062.75,1062.75,1062.75,1062.75,49,0,49.00
04/11/2004,18:11,1062.50,1062.50,1062.50,1062.50,0,30,30.00
04/11/2004,18:13,1062.50,1062.75,1062.50,1062.75,3,4,7.00
04/11/2004,18:14,1062.50,1062.75,1062.50,1062.75,8,2,10.00
04/11/2004,18:15,1062.50,1062.50,1062.50,1062.50,0,8,8.00
04/11/2004,18:16,1062.50,1062.50,1062.50,1062.50,0,3,3.00
04/11/2004,18:17,1062.75,1062.75,1062.50,1062.50,1,6,7.00
04/11/2004,18:19,1062.75,1062.75,1062.75,1062.75,16,0,16.00
04/11/2004,18:20,1062.50,1062.50,1062.50,1062.50,0,8,8.00
04/11/2004,18:21,1062.75,1062.75,1062.75,1062.75,5,0,5.00
04/11/2004,18:22,1062.75,1062.75,1062.75,1062.75,3,0,3.00
04/11/2004,18:24,1062.75,1062.75,1062.50,1062.50,2,2,4.00
04/11/2004,18:25,1062.75,1062.75,1062.75,1062.75,9,0,9.00
04/11/2004,18:27,1062.50,1062.75,1062.50,1062.50,3,23,26.00
04/11/2004,18:28,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/11/2004,18:29,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/11/2004,18:34,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/11/2004,18:35,1062.25,1062.25,1062.25,1062.25,0,3,3.00
04/11/2004,18:36,1062.25,1062.25,1062.25,1062.25,0,10,10.00
04/11/2004,18:40,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/11/2004,18:41,1062.25,1062.25,1061.75,1062.00,24,35,59.00
04/11/2004,18:42,1062.00,1062.00,1062.00,1062.00,6,0,6.00
04/11/2004,18:43,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/11/2004,18:44,1061.75,1061.75,1061.25,1061.25,2,88,90.00
04/11/2004,18:45,1061.25,1061.50,1061.25,1061.50,3,2,5.00
04/11/2004,18:46,1061.50,1061.50,1061.50,1061.50,6,0,6.00
04/11/2004,18:47,1061.75,1061.75,1061.75,1061.75,12,0,12.00
04/11/2004,18:50,1061.75,1061.75,1061.75,1061.75,16,0,16.00
04/11/2004,18:51,1062.00,1062.00,1062.00,1062.00,10,0,10.00
04/11/2004,18:54,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/11/2004,18:55,1061.75,1061.75,1061.75,1061.75,0,5,5.00
04/11/2004,18:56,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/11/2004,18:57,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/11/2004,18:58,1062.00,1062.00,1061.75,1061.75,2,16,18.00
04/11/2004,18:59,1061.75,1061.75,1061.75,1061.75,0,5,5.00
04/11/2004,19:02,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/11/2004,19:03,1061.75,1062.00,1061.75,1062.00,27,1,28.00
04/11/2004,19:04,1062.00,1062.00,1062.00,1062.00,4,0,4.00
04/11/2004,19:05,1062.00,1062.00,1062.00,1062.00,11,0,11.00
04/11/2004,19:06,1062.00,1062.00,1062.00,1062.00,7,0,7.00
04/11/2004,19:11,1062.00,1062.00,1062.00,1062.00,3,0,3.00
04/11/2004,19:12,1061.75,1061.75,1061.75,1061.75,0,2,2.00
04/11/2004,19:13,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/11/2004,19:15,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/11/2004,19:16,1062.00,1062.25,1062.00,1062.25,11,0,11.00
04/11/2004,19:17,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/11/2004,19:20,1062.25,1062.25,1062.00,1062.00,2,1,3.00
04/11/2004,19:21,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/11/2004,19:22,1062.25,1062.25,1062.25,1062.25,26,0,26.00
04/11/2004,19:23,1062.25,1062.25,1062.25,1062.25,6,0,6.00
04/11/2004,19:24,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/11/2004,19:25,1062.25,1062.25,1062.00,1062.00,1,20,21.00
04/11/2004,19:26,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/11/2004,19:28,1062.25,1062.25,1062.25,1062.25,17,0,17.00
04/11/2004,19:29,1062.25,1062.25,1062.25,1062.25,4,0,4.00
04/11/2004,19:30,1062.25,1062.25,1062.00,1062.00,3,2,5.00
04/11/2004,19:31,1062.25,1062.25,1062.25,1062.25,6,0,6.00
04/11/2004,19:32,1062.50,1062.50,1062.50,1062.50,6,0,6.00
04/11/2004,19:35,1062.50,1062.50,1062.50,1062.50,13,0,13.00
04/11/2004,19:36,1062.75,1062.75,1062.75,1062.75,6,0,6.00
04/11/2004,19:37,1062.75,1062.75,1062.75,1062.75,8,0,8.00
04/11/2004,19:38,1062.75,1062.75,1062.75,1062.75,2,0,2.00
04/11/2004,19:39,1062.50,1062.75,1062.50,1062.75,1,6,7.00
04/11/2004,19:40,1062.75,1062.75,1062.50,1062.50,1,1,2.00
04/11/2004,19:41,1062.50,1062.50,1062.50,1062.50,0,7,7.00
04/11/2004,19:42,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/11/2004,19:43,1062.50,1062.75,1062.50,1062.75,1,3,4.00
04/11/2004,19:44,1062.75,1062.75,1062.75,1062.75,2,0,2.00
04/11/2004,19:45,1062.75,1062.75,1062.50,1062.50,5,2,7.00
04/11/2004,19:46,1062.75,1062.75,1062.75,1062.75,17,0,17.00
04/11/2004,19:47,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/11/2004,19:48,1063.00,1063.00,1063.00,1063.00,35,0,35.00
04/11/2004,19:50,1063.00,1063.00,1063.00,1063.00,10,0,10.00
04/11/2004,19:51,1063.00,1063.00,1063.00,1063.00,15,0,15.00
04/11/2004,19:53,1063.00,1063.00,1063.00,1063.00,103,0,103.00
04/11/2004,19:54,1063.00,1063.00,1063.00,1063.00,16,0,16.00
04/11/2004,19:55,1063.00,1063.00,1063.00,1063.00,16,0,16.00
04/11/2004,19:57,1063.00,1063.00,1063.00,1063.00,2,0,2.00
04/11/2004,19:58,1063.00,1063.00,1063.00,1063.00,2,0,2.00
04/11/2004,19:59,1063.00,1063.00,1063.00,1063.00,2,0,2.00
04/11/2004,20:01,1063.00,1063.00,1063.00,1063.00,1,0,1.00
04/11/2004,20:02,1063.00,1063.00,1063.00,1063.00,29,0,29.00
04/11/2004,20:03,1063.00,1063.00,1063.00,1063.00,43,0,43.00
04/11/2004,20:04,1063.00,1063.00,1063.00,1063.00,11,0,11.00
04/11/2004,20:05,1063.25,1063.25,1063.00,1063.00,39,1,40.00
04/11/2004,20:06,1063.25,1063.25,1063.25,1063.25,2,0,2.00
04/11/2004,20:08,1063.25,1063.25,1063.00,1063.00,2,7,9.00
04/11/2004,20:11,1063.00,1063.25,1063.00,1063.25,2,30,32.00
04/11/2004,20:12,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/11/2004,20:13,1063.00,1063.00,1063.00,1063.00,0,8,8.00
04/11/2004,20:14,1063.25,1063.25,1063.25,1063.25,2,0,2.00
04/11/2004,20:15,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/11/2004,20:17,1063.00,1063.00,1063.00,1063.00,0,3,3.00
04/11/2004,20:18,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/11/2004,20:25,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/11/2004,20:26,1063.00,1063.00,1063.00,1063.00,0,10,10.00
04/11/2004,20:28,1063.25,1063.25,1063.25,1063.25,8,0,8.00
04/11/2004,20:29,1063.25,1063.25,1063.25,1063.25,8,0,8.00
04/11/2004,20:30,1063.25,1063.25,1063.25,1063.25,3,0,3.00
04/11/2004,20:31,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/11/2004,20:34,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/11/2004,20:35,1063.00,1063.25,1063.00,1063.25,10,1,11.00
04/11/2004,20:36,1063.25,1063.25,1063.25,1063.25,2,0,2.00
04/11/2004,20:37,1063.25,1063.25,1063.25,1063.25,11,0,11.00
04/11/2004,20:43,1063.25,1063.25,1063.00,1063.00,1,2,3.00
04/11/2004,20:45,1063.00,1063.00,1063.00,1063.00,0,6,6.00
04/11/2004,20:47,1063.00,1063.00,1063.00,1063.00,0,120,120.00
04/11/2004,20:51,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/11/2004,20:52,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/11/2004,20:56,1062.75,1063.00,1062.75,1063.00,2,2,4.00
04/11/2004,20:57,1062.75,1062.75,1062.75,1062.75,0,71,71.00
04/11/2004,20:58,1062.75,1062.75,1062.75,1062.75,0,3,3.00
04/11/2004,20:59,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/11/2004,21:00,1062.75,1062.75,1062.75,1062.75,0,3,3.00
04/11/2004,21:02,1062.75,1062.75,1062.75,1062.75,0,10,10.00
04/11/2004,21:03,1062.75,1062.75,1062.75,1062.75,0,25,25.00
04/11/2004,21:04,1063.00,1063.00,1063.00,1063.00,62,0,62.00
04/11/2004,21:05,1063.00,1063.00,1063.00,1063.00,4,0,4.00
04/11/2004,21:07,1063.00,1063.25,1063.00,1063.00,8,4,12.00
04/11/2004,21:08,1063.00,1063.00,1063.00,1063.00,0,7,7.00
04/11/2004,21:09,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/11/2004,21:10,1063.25,1063.25,1063.25,1063.25,4,0,4.00
04/11/2004,21:12,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/11/2004,21:13,1063.25,1063.25,1063.25,1063.25,77,0,77.00
04/11/2004,21:14,1063.25,1063.25,1063.25,1063.25,4,0,4.00
04/11/2004,21:15,1063.25,1063.25,1063.00,1063.00,1,1,2.00
04/11/2004,21:16,1063.25,1063.25,1063.25,1063.25,4,0,4.00
04/11/2004,21:18,1063.00,1063.25,1063.00,1063.25,1,1,2.00
04/11/2004,21:20,1063.25,1063.25,1063.25,1063.25,22,0,22.00
04/11/2004,21:21,1063.25,1063.25,1063.25,1063.25,39,0,39.00
04/11/2004,21:22,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/11/2004,21:25,1063.25,1063.50,1063.25,1063.50,65,0,65.00
04/11/2004,21:26,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/11/2004,21:27,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/11/2004,21:29,1063.50,1063.50,1063.50,1063.50,10,0,10.00
04/11/2004,21:30,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/11/2004,21:31,1063.50,1063.50,1063.50,1063.50,6,0,6.00
04/11/2004,21:32,1063.50,1063.50,1063.50,1063.50,10,0,10.00
04/11/2004,21:33,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/11/2004,21:37,1063.25,1063.50,1063.25,1063.50,3,2,5.00
04/11/2004,21:38,1063.25,1063.50,1063.25,1063.50,4,10,14.00
04/11/2004,21:43,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/11/2004,21:44,1063.75,1063.75,1063.50,1063.50,2,1,3.00
04/11/2004,21:47,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/11/2004,21:48,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/11/2004,21:51,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/11/2004,21:55,1063.75,1063.75,1063.50,1063.50,1,1,2.00
04/11/2004,21:56,1063.75,1063.75,1063.75,1063.75,5,0,5.00
04/11/2004,21:59,1063.75,1063.75,1063.75,1063.75,7,0,7.00
04/11/2004,22:00,1063.75,1063.75,1063.75,1063.75,4,0,4.00
04/11/2004,22:01,1063.75,1063.75,1063.75,1063.75,5,0,5.00
04/11/2004,22:03,1063.75,1063.75,1063.75,1063.75,5,0,5.00
04/11/2004,22:04,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/11/2004,22:05,1063.75,1063.75,1063.75,1063.75,20,0,20.00
04/11/2004,22:06,1063.75,1064.00,1063.75,1063.75,5,3,8.00
04/11/2004,22:07,1063.75,1064.00,1063.75,1064.00,2,1,3.00
04/11/2004,22:08,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,22:12,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/11/2004,22:14,1063.75,1063.75,1063.50,1063.50,1,1,2.00
04/11/2004,22:27,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,22:30,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,22:31,1063.75,1063.75,1063.50,1063.50,2,1,3.00
04/11/2004,22:33,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,22:34,1063.50,1063.50,1063.50,1063.50,0,37,37.00
04/11/2004,22:35,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/11/2004,22:36,1063.25,1063.25,1063.25,1063.25,0,5,5.00
04/11/2004,22:37,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/11/2004,22:41,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/11/2004,22:42,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/11/2004,22:43,1063.25,1063.25,1063.25,1063.25,0,9,9.00
04/11/2004,22:44,1063.25,1063.50,1063.25,1063.50,4,25,29.00
04/11/2004,22:45,1063.25,1063.25,1063.25,1063.25,0,2,2.00
04/11/2004,22:46,1063.50,1063.75,1063.50,1063.75,42,0,42.00
04/11/2004,22:47,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,22:49,1063.50,1063.50,1063.25,1063.25,0,11,11.00
04/11/2004,22:50,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/11/2004,22:51,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/11/2004,22:52,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/11/2004,22:53,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/11/2004,22:54,1063.75,1063.75,1063.75,1063.75,7,0,7.00
04/11/2004,22:55,1063.50,1063.50,1063.50,1063.50,0,3,3.00
04/11/2004,22:56,1063.50,1063.50,1063.50,1063.50,0,10,10.00
04/11/2004,22:58,1063.50,1063.50,1063.50,1063.50,0,3,3.00
04/11/2004,23:00,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,23:02,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,23:08,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,23:13,1063.75,1063.75,1063.75,1063.75,3,0,3.00
04/11/2004,23:15,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/11/2004,23:16,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/11/2004,23:25,1063.75,1063.75,1063.75,1063.75,20,0,20.00
04/11/2004,23:32,1063.75,1063.75,1063.75,1063.75,5,0,5.00
04/11/2004,23:33,1063.75,1063.75,1063.50,1063.50,2,2,4.00
04/11/2004,23:35,1063.50,1063.50,1063.25,1063.25,0,42,42.00
04/11/2004,23:37,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/11/2004,23:50,1063.25,1063.25,1063.25,1063.25,0,11,11.00
04/11/2004,23:53,1063.25,1063.25,1063.25,1063.25,0,2,2.00
04/11/2004,23:54,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/11/2004,23:55,1063.25,1063.25,1063.25,1063.25,0,21,21.00
04/11/2004,23:56,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/11/2004,23:57,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/11/2004,23:59,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/12/2004,00:00,1063.25,1063.25,1063.00,1063.00,1,20,21.00
04/12/2004,00:01,1063.25,1063.25,1063.25,1063.25,4,0,4.00
04/12/2004,00:02,1063.25,1063.25,1063.25,1063.25,4,0,4.00
04/12/2004,00:03,1063.25,1063.25,1063.25,1063.25,3,0,3.00
04/12/2004,00:04,1063.25,1063.25,1063.25,1063.25,2,0,2.00
04/12/2004,00:07,1063.25,1063.50,1063.25,1063.50,23,0,23.00
04/12/2004,00:08,1063.50,1063.75,1063.50,1063.75,4,0,4.00
04/12/2004,00:12,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/12/2004,00:14,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/12/2004,00:16,1063.50,1063.75,1063.50,1063.75,3,1,4.00
04/12/2004,00:18,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/12/2004,00:23,1063.75,1064.00,1063.75,1064.00,1,1,2.00
04/12/2004,00:25,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/12/2004,00:27,1063.75,1064.00,1063.75,1063.75,1,3,4.00
04/12/2004,00:28,1064.00,1064.00,1063.75,1064.00,2,1,3.00
04/12/2004,00:31,1063.75,1063.75,1063.75,1063.75,0,31,31.00
04/12/2004,00:32,1063.75,1063.75,1063.75,1063.75,0,10,10.00
04/12/2004,00:33,1063.75,1063.75,1063.50,1063.50,0,18,18.00
04/12/2004,00:34,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/12/2004,00:35,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/12/2004,00:36,1063.50,1063.50,1063.50,1063.50,0,3,3.00
04/12/2004,00:37,1063.50,1063.75,1063.50,1063.75,4,1,5.00
04/12/2004,00:39,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/12/2004,00:40,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/12/2004,00:42,1063.75,1063.75,1063.75,1063.75,6,0,6.00
04/12/2004,00:43,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/12/2004,00:45,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/12/2004,00:47,1063.75,1064.00,1063.75,1063.75,9,3,12.00
04/12/2004,00:57,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/12/2004,00:59,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/12/2004,01:00,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/12/2004,01:01,1063.75,1064.00,1063.75,1064.00,1,2,3.00
04/12/2004,01:03,1064.00,1064.00,1064.00,1064.00,3,0,3.00
04/12/2004,01:04,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/12/2004,01:05,1063.50,1063.75,1063.50,1063.75,5,20,25.00
04/12/2004,01:06,1063.50,1063.50,1063.50,1063.50,0,11,11.00
04/12/2004,01:13,1063.50,1063.50,1063.50,1063.50,0,15,15.00
04/12/2004,01:15,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/12/2004,01:22,1063.50,1063.50,1063.50,1063.50,0,15,15.00
04/12/2004,01:23,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/12/2004,01:24,1063.75,1063.75,1063.25,1063.25,4,1,5.00
04/12/2004,01:26,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/12/2004,01:28,1063.75,1064.00,1063.75,1064.00,14,0,14.00
04/12/2004,01:30,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/12/2004,01:32,1064.00,1064.00,1064.00,1064.00,2,0,2.00
04/12/2004,01:43,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/12/2004,01:52,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/12/2004,01:54,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/12/2004,01:57,1064.00,1064.00,1064.00,1064.00,54,0,54.00
04/12/2004,01:58,1064.00,1064.00,1064.00,1064.00,5,0,5.00
04/12/2004,01:59,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/12/2004,02:01,1064.25,1064.25,1064.25,1064.25,7,0,7.00
04/12/2004,02:03,1064.25,1064.25,1064.25,1064.25,114,0,114.00
04/12/2004,02:04,1064.25,1064.25,1064.25,1064.25,8,0,8.00
04/12/2004,02:05,1064.25,1064.25,1064.25,1064.25,15,0,15.00
04/12/2004,02:06,1064.25,1064.25,1064.25,1064.25,1,0,1.00
04/12/2004,02:10,1064.25,1064.25,1064.25,1064.25,16,0,16.00
04/12/2004,02:13,1064.00,1064.00,1064.00,1064.00,0,52,52.00
04/12/2004,02:14,1064.25,1064.25,1064.25,1064.25,13,0,13.00
04/12/2004,02:15,1064.25,1064.25,1064.25,1064.25,4,0,4.00
04/12/2004,02:17,1064.25,1064.25,1064.25,1064.25,1,0,1.00
04/12/2004,02:18,1064.25,1064.25,1064.25,1064.25,2,0,2.00
04/12/2004,02:20,1064.50,1064.50,1064.50,1064.50,11,0,11.00
04/12/2004,02:22,1064.50,1064.50,1064.50,1064.50,1,0,1.00
04/12/2004,02:25,1064.25,1064.25,1064.25,1064.25,0,1,1.00
04/12/2004,02:31,1064.50,1064.75,1064.50,1064.50,24,1,25.00
04/12/2004,02:32,1064.75,1065.25,1064.75,1064.75,90,12,102.00
04/12/2004,02:33,1064.75,1064.75,1064.50,1064.50,0,22,22.00
04/12/2004,02:36,1064.50,1064.50,1064.50,1064.50,0,1,1.00
04/12/2004,02:42,1064.50,1064.50,1064.50,1064.50,0,1,1.00
04/12/2004,02:45,1064.50,1064.50,1064.50,1064.50,0,1,1.00
04/12/2004,02:49,1064.50,1064.50,1064.50,1064.50,0,13,13.00
04/12/2004,02:53,1064.75,1064.75,1064.75,1064.75,10,0,10.00
04/12/2004,02:55,1064.75,1064.75,1064.75,1064.75,4,0,4.00
04/12/2004,02:58,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/12/2004,03:01,1064.50,1064.50,1064.50,1064.50,0,3,3.00
04/12/2004,03:02,1064.50,1064.50,1064.50,1064.50,0,10,10.00
04/12/2004,03:04,1064.50,1064.50,1064.50,1064.50,0,6,6.00
04/12/2004,03:06,1064.50,1064.50,1064.50,1064.50,0,4,4.00
04/12/2004,03:08,1064.50,1064.50,1064.25,1064.25,0,6,6.00
04/12/2004,03:09,1064.25,1064.50,1064.25,1064.50,18,10,28.00
04/12/2004,03:10,1064.50,1064.50,1064.50,1064.50,4,0,4.00
04/12/2004,03:12,1064.50,1064.50,1064.50,1064.50,1,0,1.00
04/12/2004,03:14,1064.50,1064.50,1064.50,1064.50,12,0,12.00
04/12/2004,03:18,1064.50,1065.50,1064.50,1065.25,101,27,128.00
04/12/2004,03:19,1065.25,1065.25,1065.25,1065.25,0,3,3.00
04/12/2004,03:21,1065.25,1065.25,1065.25,1065.25,0,10,10.00
04/12/2004,03:24,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/12/2004,03:25,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/12/2004,03:28,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/12/2004,03:30,1064.75,1064.75,1064.75,1064.75,0,10,10.00
04/12/2004,03:32,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/12/2004,03:34,1064.75,1064.75,1064.75,1064.75,0,4,4.00
04/12/2004,03:36,1064.50,1064.50,1064.50,1064.50,0,1,1.00
04/12/2004,03:40,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/12/2004,03:41,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/12/2004,03:44,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/12/2004,03:45,1064.75,1064.75,1064.75,1064.75,2,0,2.00
04/12/2004,03:46,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/12/2004,03:47,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/12/2004,03:51,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/12/2004,03:53,1065.25,1065.25,1065.25,1065.25,8,0,8.00
04/12/2004,03:55,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/12/2004,03:57,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/12/2004,03:58,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/12/2004,03:59,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/12/2004,04:00,1065.25,1065.25,1065.25,1065.25,0,7,7.00
04/12/2004,04:01,1065.25,1065.25,1065.25,1065.25,0,17,17.00
04/12/2004,04:02,1065.25,1065.25,1065.25,1065.25,0,10,10.00
04/12/2004,04:03,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/12/2004,04:06,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/12/2004,04:09,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/12/2004,04:11,1065.25,1065.50,1065.25,1065.25,17,2,19.00
04/12/2004,04:15,1065.25,1065.50,1065.25,1065.50,2,1,3.00
04/12/2004,04:19,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/12/2004,04:22,1065.50,1065.50,1065.50,1065.50,15,0,15.00
04/12/2004,04:23,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/12/2004,04:24,1065.50,1065.50,1065.50,1065.50,4,0,4.00
04/12/2004,04:26,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/12/2004,04:28,1065.25,1065.25,1065.25,1065.25,0,3,3.00
04/12/2004,04:29,1065.25,1065.50,1065.25,1065.25,1,23,24.00
04/12/2004,04:31,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/12/2004,04:32,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/12/2004,04:33,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/12/2004,04:34,1065.00,1065.00,1065.00,1065.00,0,13,13.00
04/12/2004,04:36,1064.75,1064.75,1064.75,1064.75,0,5,5.00
04/12/2004,04:37,1064.75,1064.75,1064.75,1064.75,0,11,11.00
04/12/2004,04:41,1064.50,1064.50,1064.25,1064.25,0,21,21.00
04/12/2004,04:42,1064.50,1064.75,1064.50,1064.75,35,0,35.00
04/12/2004,04:44,1064.50,1064.50,1064.50,1064.50,0,5,5.00
04/12/2004,04:46,1064.50,1064.50,1064.50,1064.50,0,7,7.00
04/12/2004,04:55,1064.75,1064.75,1064.75,1064.75,17,0,17.00
04/12/2004,04:58,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/12/2004,05:05,1064.75,1064.75,1064.75,1064.75,0,6,6.00
04/12/2004,05:06,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/12/2004,05:09,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/12/2004,05:10,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/12/2004,05:11,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/12/2004,05:14,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/12/2004,05:16,1064.75,1064.75,1064.50,1064.50,0,6,6.00
04/12/2004,05:17,1064.75,1064.75,1064.75,1064.75,3,0,3.00
04/12/2004,05:18,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/12/2004,05:19,1065.00,1065.00,1065.00,1065.00,6,0,6.00
04/12/2004,05:20,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/12/2004,05:22,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/12/2004,05:25,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/12/2004,05:26,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/12/2004,05:35,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/12/2004,05:37,1065.00,1065.00,1065.00,1065.00,0,6,6.00
04/12/2004,05:38,1065.25,1065.25,1065.25,1065.25,7,0,7.00
04/12/2004,05:41,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/12/2004,05:43,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/12/2004,05:45,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/12/2004,05:48,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/12/2004,05:51,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/12/2004,05:55,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/12/2004,05:56,1065.50,1065.75,1065.50,1065.50,71,5,76.00
04/12/2004,05:57,1065.50,1065.50,1065.50,1065.50,0,10,10.00
04/12/2004,06:00,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/12/2004,06:01,1065.75,1065.75,1065.75,1065.75,4,0,4.00
04/12/2004,06:04,1065.75,1065.75,1065.75,1065.75,3,0,3.00
04/12/2004,06:05,1065.75,1065.75,1065.75,1065.75,8,0,8.00
04/12/2004,06:06,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/12/2004,06:07,1065.50,1065.50,1065.50,1065.50,0,4,4.00
04/12/2004,06:09,1065.75,1065.75,1065.50,1065.50,4,25,29.00
04/12/2004,06:10,1065.50,1065.50,1065.50,1065.50,0,26,26.00
04/12/2004,06:12,1065.75,1065.75,1065.75,1065.75,27,0,27.00
04/12/2004,06:13,1066.00,1066.00,1066.00,1066.00,2,0,2.00
04/12/2004,06:14,1065.75,1065.75,1065.75,1065.75,0,76,76.00
04/12/2004,06:15,1065.75,1065.75,1065.50,1065.50,0,2,2.00
04/12/2004,06:18,1065.75,1065.75,1065.75,1065.75,31,0,31.00
04/12/2004,06:19,1065.75,1065.75,1065.75,1065.75,31,0,31.00
04/12/2004,06:20,1066.00,1066.00,1066.00,1066.00,50,0,50.00
04/12/2004,06:21,1066.00,1066.25,1066.00,1066.25,26,0,26.00
04/12/2004,06:22,1066.25,1066.25,1066.00,1066.00,65,10,75.00
04/12/2004,06:23,1066.25,1066.25,1066.00,1066.25,26,1,27.00
04/12/2004,06:24,1066.25,1066.25,1066.00,1066.25,9,80,89.00
04/12/2004,06:25,1066.25,1067.50,1066.25,1067.25,744,86,830.00
04/12/2004,06:26,1067.25,1067.50,1067.25,1067.25,12,46,58.00
04/12/2004,06:27,1067.25,1067.25,1066.75,1066.75,1,174,175.00
04/12/2004,06:28,1066.75,1067.50,1066.75,1067.25,96,20,116.00
04/12/2004,06:29,1067.50,1067.50,1067.50,1067.50,263,0,263.00
04/12/2004,06:30,1067.50,1067.50,1067.50,1067.50,54,0,54.00
04/12/2004,06:31,1067.25,1067.25,1067.25,1067.25,0,81,81.00
04/12/2004,06:32,1067.50,1067.75,1067.25,1067.75,63,52,115.00
04/12/2004,06:33,1067.50,1067.75,1067.50,1067.50,2,6,8.00
04/12/2004,06:34,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/12/2004,06:35,1067.75,1067.75,1067.75,1067.75,100,0,100.00
04/12/2004,06:36,1067.50,1067.75,1067.50,1067.75,5,6,11.00
04/12/2004,06:37,1067.50,1067.75,1067.50,1067.50,2,48,50.00
04/12/2004,06:38,1067.50,1067.50,1067.50,1067.50,0,3,3.00
04/12/2004,06:39,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/12/2004,06:40,1067.75,1068.00,1067.50,1068.00,281,3,284.00
04/12/2004,06:41,1068.00,1068.00,1067.50,1067.50,10,24,34.00
04/12/2004,06:42,1067.75,1067.75,1067.50,1067.50,9,4,13.00
04/12/2004,06:43,1067.75,1067.75,1067.50,1067.75,117,1,118.00
04/12/2004,06:45,1067.50,1067.50,1067.50,1067.50,0,3,3.00
04/12/2004,06:46,1067.50,1067.50,1067.25,1067.25,0,103,103.00
04/12/2004,06:47,1067.25,1067.50,1067.25,1067.50,351,3,354.00
04/12/2004,06:48,1067.50,1067.50,1067.50,1067.50,39,0,39.00
04/12/2004,06:49,1067.50,1067.50,1067.50,1067.50,31,0,31.00
04/12/2004,06:50,1067.50,1067.50,1067.50,1067.50,5,0,5.00
04/12/2004,06:51,1067.50,1067.75,1067.50,1067.50,15,2,17.00
04/12/2004,06:52,1067.50,1067.50,1067.50,1067.50,0,76,76.00
04/12/2004,06:53,1067.50,1067.50,1067.50,1067.50,0,160,160.00
04/12/2004,06:54,1067.50,1067.50,1067.50,1067.50,0,2,2.00
04/12/2004,06:55,1067.50,1067.50,1067.50,1067.50,0,22,22.00
04/12/2004,06:56,1067.50,1067.50,1067.50,1067.50,0,5,5.00
04/12/2004,06:58,1067.50,1067.50,1067.50,1067.50,0,96,96.00
04/12/2004,06:59,1067.50,1067.75,1067.50,1067.50,100,123,223.00
04/12/2004,07:00,1067.50,1067.75,1067.50,1067.50,50,32,82.00
04/12/2004,07:01,1067.50,1067.75,1067.50,1067.50,50,61,111.00
04/12/2004,07:02,1067.50,1067.75,1067.50,1067.75,1,34,35.00
04/12/2004,07:03,1067.75,1068.00,1067.75,1068.00,239,0,239.00
04/12/2004,07:04,1068.00,1068.00,1067.75,1067.75,10,46,56.00
04/12/2004,07:05,1067.75,1068.00,1067.50,1067.75,88,59,147.00
04/12/2004,07:06,1068.00,1068.00,1068.00,1068.00,5,0,5.00
04/12/2004,07:07,1067.75,1068.00,1067.75,1068.00,6,84,90.00
04/12/2004,07:08,1068.00,1068.00,1067.75,1068.00,62,144,206.00
04/12/2004,07:10,1067.75,1068.00,1067.75,1068.00,60,50,110.00
04/12/2004,07:11,1068.00,1068.25,1067.75,1068.00,169,23,192.00
04/12/2004,07:12,1068.00,1068.25,1068.00,1068.00,5,21,26.00
04/12/2004,07:13,1068.25,1068.25,1068.00,1068.00,2,3,5.00
04/12/2004,07:14,1068.25,1068.25,1068.00,1068.25,8,1,9.00
04/12/2004,07:15,1068.00,1068.25,1068.00,1068.00,9,5,14.00
04/12/2004,07:16,1068.00,1068.25,1068.00,1068.00,1,54,55.00
04/12/2004,07:17,1068.00,1068.25,1067.75,1068.00,178,29,207.00
04/12/2004,07:18,1068.00,1068.00,1068.00,1068.00,21,0,21.00
04/12/2004,07:19,1068.00,1068.00,1067.75,1068.00,5,3,8.00
04/12/2004,07:20,1068.00,1068.00,1067.75,1068.00,68,1,69.00
04/12/2004,07:21,1068.00,1068.25,1068.00,1068.25,13,3,16.00
04/12/2004,07:22,1068.00,1068.25,1068.00,1068.25,1,21,22.00
04/12/2004,07:23,1068.25,1068.50,1068.00,1068.25,192,134,326.00
04/12/2004,07:24,1068.25,1068.50,1068.00,1068.00,13,29,42.00
04/12/2004,07:25,1068.25,1068.25,1068.00,1068.00,31,108,139.00
04/12/2004,07:26,1068.25,1068.25,1068.00,1068.25,75,1,76.00
04/12/2004,07:27,1068.00,1068.25,1068.00,1068.25,35,1,36.00
04/12/2004,07:28,1068.25,1068.50,1068.25,1068.50,152,0,152.00
04/12/2004,07:29,1068.50,1068.50,1068.00,1068.00,29,306,335.00
04/12/2004,07:30,1068.00,1068.00,1067.75,1067.75,0,210,210.00
04/12/2004,07:31,1067.75,1067.75,1067.75,1067.75,0,29,29.00
04/12/2004,07:32,1068.00,1068.00,1067.75,1067.75,5,302,307.00
04/12/2004,07:33,1067.75,1067.75,1067.75,1067.75,0,5,5.00
04/12/2004,07:34,1067.50,1067.75,1067.50,1067.75,1,7,8.00
04/12/2004,07:35,1067.50,1067.50,1067.50,1067.50,0,4,4.00
04/12/2004,07:36,1067.75,1067.75,1067.50,1067.50,1,7,8.00
04/12/2004,07:37,1067.50,1067.75,1067.50,1067.50,7,11,18.00
04/12/2004,07:38,1067.50,1067.50,1067.50,1067.50,0,3,3.00
04/12/2004,07:39,1067.50,1067.75,1067.50,1067.75,3,2,5.00
04/12/2004,07:40,1067.50,1067.75,1067.50,1067.75,80,1,81.00
04/12/2004,07:41,1067.75,1067.75,1067.50,1067.50,2,2,4.00
04/12/2004,07:42,1067.50,1067.50,1067.50,1067.50,0,170,170.00
04/12/2004,07:43,1067.50,1067.50,1067.25,1067.50,20,47,67.00
04/12/2004,07:44,1067.50,1067.50,1067.25,1067.25,8,13,21.00
04/12/2004,07:45,1067.25,1067.50,1067.25,1067.50,7,5,12.00
04/12/2004,07:46,1067.50,1067.50,1067.50,1067.50,18,0,18.00
04/12/2004,07:47,1067.50,1067.50,1067.25,1067.50,24,3,27.00
04/12/2004,07:48,1067.50,1067.50,1067.50,1067.50,48,0,48.00
04/12/2004,07:49,1067.50,1067.75,1067.50,1067.75,26,0,26.00
04/12/2004,07:50,1067.75,1067.75,1067.50,1067.50,1,10,11.00
04/12/2004,07:51,1067.50,1067.50,1067.50,1067.50,0,14,14.00
04/12/2004,07:52,1067.75,1067.75,1067.50,1067.50,7,1,8.00
04/12/2004,07:53,1067.50,1067.75,1067.50,1067.50,2,17,19.00
04/12/2004,07:54,1067.75,1067.75,1067.50,1067.50,1,12,13.00
04/12/2004,07:55,1067.50,1067.75,1067.50,1067.50,1,59,60.00
04/12/2004,07:56,1067.50,1067.75,1067.25,1067.75,51,34,85.00
04/12/2004,07:57,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/12/2004,07:58,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/12/2004,07:59,1067.75,1067.75,1067.50,1067.50,209,5,214.00
04/12/2004,08:00,1067.50,1067.50,1067.50,1067.50,0,20,20.00
04/12/2004,08:02,1067.50,1067.50,1067.50,1067.50,0,222,222.00
04/12/2004,08:03,1067.50,1067.50,1067.25,1067.50,2,2,4.00
04/12/2004,08:04,1067.25,1067.50,1067.25,1067.25,1,209,210.00
04/12/2004,08:05,1067.25,1067.25,1067.00,1067.00,111,50,161.00
04/12/2004,08:07,1067.00,1067.25,1067.00,1067.25,50,4,54.00
04/12/2004,08:08,1067.25,1067.25,1067.25,1067.25,3,0,3.00
04/12/2004,08:09,1067.00,1067.50,1067.00,1067.25,205,68,273.00
04/12/2004,08:10,1067.25,1067.25,1067.25,1067.25,0,6,6.00
04/12/2004,08:11,1067.00,1067.25,1067.00,1067.00,5,105,110.00
04/12/2004,08:12,1067.00,1067.00,1066.50,1066.50,7,394,401.00
04/12/2004,08:13,1066.50,1066.75,1066.50,1066.50,5,52,57.00
04/12/2004,08:14,1066.50,1066.75,1066.25,1066.25,4,612,616.00
04/12/2004,08:15,1066.25,1066.25,1065.75,1065.75,125,877,1002.00
04/12/2004,08:16,1065.75,1066.00,1065.25,1066.00,548,532,1080.00
04/12/2004,08:17,1066.25,1066.25,1066.00,1066.25,11,186,197.00
04/12/2004,08:18,1066.25,1066.25,1066.00,1066.25,13,7,20.00
04/12/2004,08:19,1066.25,1066.25,1066.00,1066.00,3,15,18.00
04/12/2004,08:20,1066.25,1066.25,1066.00,1066.00,2,8,10.00
04/12/2004,08:21,1066.00,1066.25,1065.75,1065.75,2,321,323.00
04/12/2004,08:22,1065.75,1065.75,1065.50,1065.75,5,20,25.00
04/12/2004,08:23,1065.75,1065.75,1065.50,1065.50,42,52,94.00
04/12/2004,08:24,1065.75,1066.25,1065.75,1066.25,521,100,621.00
04/12/2004,08:25,1066.00,1066.00,1065.75,1065.75,1,102,103.00
04/12/2004,08:26,1066.00,1066.00,1065.75,1066.00,11,5,16.00
04/12/2004,08:27,1066.00,1066.00,1065.75,1065.75,12,70,82.00
04/12/2004,08:28,1066.00,1066.00,1065.75,1066.00,278,82,360.00
04/12/2004,08:29,1066.00,1066.00,1065.75,1066.00,450,50,500.00
04/12/2004,08:30,1066.00,1066.75,1066.00,1066.75,1939,214,2153.00
04/12/2004,08:31,1066.50,1067.50,1066.50,1067.25,2308,1226,3534.00
04/12/2004,08:32,1067.25,1068.00,1067.25,1067.75,1899,920,2819.00
04/12/2004,08:33,1067.75,1068.00,1067.50,1067.75,1015,591,1606.00
04/12/2004,08:34,1067.75,1068.50,1067.75,1068.25,1813,1349,3162.00
04/12/2004,08:35,1068.25,1068.25,1067.75,1067.75,699,1389,2088.00
04/12/2004,08:36,1068.00,1068.50,1067.75,1068.50,1317,196,1513.00
04/12/2004,08:37,1068.25,1068.50,1067.75,1068.00,1764,1898,3662.00
04/12/2004,08:38,1068.00,1068.25,1067.75,1068.25,676,648,1324.00
04/12/2004,08:39,1068.00,1068.25,1067.75,1068.25,619,479,1098.00
04/12/2004,08:40,1068.00,1068.25,1067.00,1067.25,713,2328,3041.00
04/12/2004,08:41,1067.25,1068.00,1067.25,1068.00,1746,1187,2933.00
04/12/2004,08:42,1068.00,1068.00,1067.75,1067.75,129,479,608.00
04/12/2004,08:43,1067.75,1068.00,1067.25,1067.50,263,993,1256.00
04/12/2004,08:44,1067.25,1068.00,1067.25,1067.50,980,497,1477.00
04/12/2004,08:45,1067.25,1068.25,1067.00,1068.00,2595,1189,3784.00
04/12/2004,08:46,1068.00,1068.25,1067.75,1068.00,1202,563,1765.00
04/12/2004,08:47,1067.75,1068.00,1067.00,1067.25,1224,1794,3018.00
04/12/2004,08:48,1067.25,1067.50,1067.00,1067.25,705,939,1644.00
04/12/2004,08:49,1067.25,1067.75,1067.25,1067.50,678,365,1043.00
04/12/2004,08:50,1067.50,1067.75,1067.25,1067.25,290,524,814.00
04/12/2004,08:51,1067.25,1067.25,1066.50,1066.75,268,2324,2592.00
04/12/2004,08:52,1066.75,1067.25,1066.50,1067.00,1496,1399,2895.00
04/12/2004,08:53,1067.00,1067.50,1067.00,1067.25,895,594,1489.00
04/12/2004,08:54,1067.25,1067.25,1066.75,1067.00,359,730,1089.00
04/12/2004,08:55,1067.00,1067.50,1067.00,1067.25,1189,413,1602.00
04/12/2004,08:56,1067.25,1068.00,1067.25,1068.00,2290,713,3003.00
04/12/2004,08:57,1067.75,1068.00,1067.50,1067.75,457,506,963.00
04/12/2004,08:58,1067.75,1068.50,1067.75,1068.50,2056,168,2224.00
04/12/2004,08:59,1068.50,1069.00,1068.50,1068.75,2860,1534,4394.00
04/12/2004,09:00,1068.75,1069.00,1068.25,1068.75,984,999,1983.00
04/12/2004,09:01,1068.75,1069.75,1068.50,1069.50,5299,2243,7542.00
04/12/2004,09:02,1069.50,1069.75,1069.25,1069.75,2505,1405,3910.00
04/12/2004,09:03,1069.75,1070.50,1069.50,1070.25,5012,1888,6900.00
04/12/2004,09:04,1070.00,1070.25,1069.50,1070.00,1263,1533,2796.00
04/12/2004,09:05,1070.00,1070.50,1069.75,1070.25,2245,1374,3619.00
04/12/2004,09:06,1070.25,1070.75,1070.00,1070.25,2061,2778,4839.00
04/12/2004,09:07,1070.25,1070.25,1070.00,1070.00,406,328,734.00
04/12/2004,09:08,1070.00,1070.25,1069.75,1070.00,392,933,1325.00
04/12/2004,09:09,1069.75,1070.00,1069.50,1070.00,235,1392,1627.00
04/12/2004,09:10,1070.00,1070.25,1069.75,1070.25,935,671,1606.00
04/12/2004,09:11,1070.25,1070.50,1070.00,1070.00,1626,1172,2798.00
04/12/2004,09:12,1070.00,1070.25,1069.75,1070.00,238,1272,1510.00
04/12/2004,09:13,1070.00,1070.50,1070.00,1070.00,2063,869,2932.00
04/12/2004,09:14,1070.25,1070.25,1069.75,1070.00,790,321,1111.00
04/12/2004,09:15,1070.00,1070.25,1069.75,1070.00,1054,703,1757.00
04/12/2004,09:16,1070.00,1070.00,1069.75,1069.75,662,274,936.00
04/12/2004,09:17,1070.00,1070.25,1069.75,1070.00,249,563,812.00
04/12/2004,09:18,1070.25,1070.50,1070.00,1070.25,1066,435,1501.00
04/12/2004,09:19,1070.25,1070.50,1070.00,1070.00,903,398,1301.00
04/12/2004,09:20,1070.25,1070.25,1070.00,1070.00,178,314,492.00
04/12/2004,09:21,1070.00,1070.25,1070.00,1070.00,80,490,570.00
04/12/2004,09:22,1070.00,1070.75,1070.00,1070.25,1436,1674,3110.00
04/12/2004,09:23,1070.50,1070.75,1070.25,1070.25,637,595,1232.00
04/12/2004,09:24,1070.50,1071.00,1070.00,1070.75,2089,1656,3745.00
04/12/2004,09:25,1070.50,1070.75,1070.25,1070.25,409,678,1087.00
04/12/2004,09:26,1070.25,1070.50,1070.00,1070.00,158,1416,1574.00
04/12/2004,09:27,1070.00,1070.25,1069.50,1069.75,182,1517,1699.00
04/12/2004,09:28,1069.75,1070.25,1069.75,1070.00,932,407,1339.00
04/12/2004,09:29,1070.25,1070.25,1070.00,1070.25,724,107,831.00
04/12/2004,09:30,1070.25,1070.25,1069.75,1070.00,1175,862,2037.00
04/12/2004,09:31,1070.00,1070.50,1070.00,1070.50,968,233,1201.00
04/12/2004,09:32,1070.25,1070.75,1070.25,1070.75,1002,263,1265.00
04/12/2004,09:33,1070.75,1071.00,1070.50,1070.50,604,194,798.00
04/12/2004,09:34,1070.50,1070.75,1070.50,1070.50,384,1283,1667.00
04/12/2004,09:35,1070.50,1071.00,1070.50,1071.00,2264,346,2610.00
04/12/2004,09:36,1071.00,1071.50,1071.00,1071.25,1877,3486,5363.00
04/12/2004,09:37,1071.25,1071.50,1070.75,1071.00,481,1823,2304.00
04/12/2004,09:38,1071.00,1071.50,1071.00,1071.25,901,123,1024.00
04/12/2004,09:39,1071.25,1071.25,1071.00,1071.00,36,736,772.00
04/12/2004,09:40,1071.00,1071.25,1071.00,1071.25,35,266,301.00
04/12/2004,09:41,1071.00,1071.50,1071.00,1071.25,853,192,1045.00
04/12/2004,09:42,1071.00,1071.25,1071.00,1071.00,47,165,212.00
04/12/2004,09:43,1071.00,1071.25,1071.00,1071.00,71,1002,1073.00
04/12/2004,09:44,1071.00,1071.25,1070.75,1071.00,231,499,730.00
04/12/2004,09:45,1071.25,1071.25,1071.00,1071.00,19,179,198.00
04/12/2004,09:46,1071.00,1071.25,1071.00,1071.00,139,195,334.00
04/12/2004,09:47,1071.00,1071.25,1071.00,1071.00,71,134,205.00
04/12/2004,09:48,1071.25,1071.25,1070.75,1070.75,385,1167,1552.00
04/12/2004,09:49,1070.75,1071.00,1070.75,1070.75,105,234,339.00
04/12/2004,09:50,1070.75,1071.50,1070.75,1071.00,2105,432,2537.00
04/12/2004,09:51,1071.25,1071.25,1071.00,1071.00,162,15,177.00
04/12/2004,09:52,1071.25,1071.25,1070.75,1070.75,136,645,781.00
04/12/2004,09:53,1070.75,1071.00,1070.75,1070.75,324,86,410.00
04/12/2004,09:54,1070.75,1071.00,1070.75,1070.75,168,1499,1667.00
04/12/2004,09:55,1071.00,1071.00,1070.75,1070.75,3,293,296.00
04/12/2004,09:56,1070.75,1071.50,1070.75,1071.25,2395,1572,3967.00
04/12/2004,09:57,1071.25,1071.50,1071.25,1071.25,31,630,661.00
04/12/2004,09:58,1071.25,1071.50,1071.25,1071.25,28,482,510.00
04/12/2004,09:59,1071.25,1071.25,1071.00,1071.25,113,355,468.00
04/12/2004,10:00,1071.25,1071.75,1071.00,1071.25,3025,849,3874.00
04/12/2004,10:01,1071.25,1071.50,1071.25,1071.25,46,294,340.00
04/12/2004,10:02,1071.50,1071.50,1071.00,1071.00,36,2480,2516.00
04/12/2004,10:03,1071.00,1071.25,1070.75,1070.75,299,722,1021.00
04/12/2004,10:04,1070.75,1071.50,1070.75,1071.00,1235,566,1801.00
04/12/2004,10:05,1071.00,1071.25,1070.75,1071.00,229,317,546.00
04/12/2004,10:06,1071.00,1071.25,1071.00,1071.00,61,125,186.00
04/12/2004,10:07,1071.25,1071.25,1070.75,1070.75,198,461,659.00
04/12/2004,10:08,1070.75,1071.00,1070.75,1070.75,17,926,943.00
04/12/2004,10:09,1070.75,1070.75,1070.25,1070.25,207,1246,1453.00
04/12/2004,10:10,1070.50,1071.00,1070.25,1070.50,1291,302,1593.00
04/12/2004,10:11,1070.75,1070.75,1070.50,1070.75,24,97,121.00
04/12/2004,10:12,1070.75,1070.75,1070.25,1070.50,748,503,1251.00
04/12/2004,10:13,1070.25,1070.75,1070.25,1070.25,195,648,843.00
04/12/2004,10:14,1070.25,1070.25,1069.75,1069.75,904,2419,3323.00
04/12/2004,10:15,1070.00,1070.00,1069.75,1070.00,98,144,242.00
04/12/2004,10:16,1070.00,1070.00,1069.50,1069.75,367,2083,2450.00
04/12/2004,10:17,1069.50,1069.75,1069.25,1069.25,288,1732,2020.00
04/12/2004,10:18,1069.50,1069.75,1069.25,1069.50,511,920,1431.00
04/12/2004,10:19,1069.50,1069.50,1069.00,1069.25,435,897,1332.00
04/12/2004,10:20,1069.25,1069.50,1069.00,1069.25,644,87,731.00
04/12/2004,10:21,1069.50,1069.75,1069.25,1069.50,547,509,1056.00
04/12/2004,10:22,1069.50,1069.50,1069.25,1069.50,315,70,385.00
04/12/2004,10:23,1069.50,1069.50,1069.00,1069.50,102,870,972.00
04/12/2004,10:24,1069.25,1069.50,1069.25,1069.50,73,68,141.00
04/12/2004,10:25,1069.25,1069.75,1069.25,1069.75,343,14,357.00
04/12/2004,10:26,1069.75,1069.75,1069.50,1069.75,119,281,400.00
04/12/2004,10:27,1069.75,1069.75,1069.50,1069.50,16,87,103.00
04/12/2004,10:28,1069.50,1069.75,1069.50,1069.75,109,115,224.00
04/12/2004,10:29,1069.50,1070.00,1069.50,1070.00,915,204,1119.00
04/12/2004,10:30,1069.75,1069.75,1069.50,1069.50,72,386,458.00
04/12/2004,10:31,1069.75,1069.75,1069.50,1069.75,132,8,140.00
04/12/2004,10:32,1069.75,1069.75,1069.50,1069.75,3,15,18.00
04/12/2004,10:33,1069.50,1070.00,1069.50,1069.75,409,200,609.00
04/12/2004,10:34,1069.75,1070.00,1069.50,1069.75,146,136,282.00
04/12/2004,10:35,1069.75,1069.75,1069.50,1069.50,93,32,125.00
04/12/2004,10:36,1069.50,1069.75,1069.50,1069.75,78,703,781.00
04/12/2004,10:37,1069.75,1069.75,1069.50,1069.75,134,69,203.00
04/12/2004,10:38,1069.50,1069.75,1069.25,1069.25,19,312,331.00
04/12/2004,10:39,1069.25,1069.50,1069.00,1069.00,24,762,786.00
04/12/2004,10:40,1069.00,1069.25,1069.00,1069.00,197,77,274.00
04/12/2004,10:41,1069.00,1069.25,1069.00,1069.00,56,53,109.00
04/12/2004,10:42,1069.25,1069.25,1068.75,1068.75,138,1078,1216.00
04/12/2004,10:43,1069.00,1069.25,1068.75,1068.75,494,415,909.00
04/12/2004,10:44,1068.75,1069.00,1068.75,1068.75,51,706,757.00
04/12/2004,10:45,1068.75,1069.00,1068.50,1068.75,221,477,698.00
04/12/2004,10:46,1068.75,1069.25,1068.75,1069.00,800,290,1090.00
04/12/2004,10:47,1069.25,1069.25,1069.00,1069.00,100,128,228.00
04/12/2004,10:48,1069.25,1069.25,1068.75,1069.00,94,154,248.00
04/12/2004,10:49,1069.00,1069.25,1069.00,1069.25,520,272,792.00
04/12/2004,10:50,1069.00,1069.25,1068.75,1069.00,199,290,489.00
04/12/2004,10:51,1069.00,1069.25,1068.75,1069.00,146,452,598.00
04/12/2004,10:52,1069.00,1069.25,1068.75,1069.00,390,91,481.00
04/12/2004,10:53,1069.00,1069.00,1068.75,1068.75,3,578,581.00
04/12/2004,10:54,1069.00,1069.00,1068.50,1068.50,33,399,432.00
04/12/2004,10:55,1068.50,1069.00,1068.50,1069.00,503,82,585.00
04/12/2004,10:56,1069.00,1069.00,1068.75,1068.75,172,86,258.00
04/12/2004,10:57,1068.75,1069.00,1068.75,1069.00,473,36,509.00
04/12/2004,10:58,1069.00,1069.75,1069.00,1069.75,1517,163,1680.00
04/12/2004,10:59,1069.50,1070.00,1069.50,1070.00,641,174,815.00
04/12/2004,11:00,1069.75,1070.00,1069.75,1069.75,455,28,483.00
04/12/2004,11:01,1070.00,1070.00,1069.75,1069.75,4,227,231.00
04/12/2004,11:02,1069.75,1070.00,1069.75,1069.75,107,301,408.00
04/12/2004,11:03,1069.75,1070.00,1069.75,1069.75,17,471,488.00
04/12/2004,11:04,1069.75,1070.00,1069.50,1069.50,10,268,278.00
04/12/2004,11:05,1069.50,1069.75,1069.50,1069.75,18,135,153.00
04/12/2004,11:06,1069.50,1069.75,1069.50,1069.50,13,32,45.00
04/12/2004,11:07,1069.50,1069.75,1069.50,1069.50,32,35,67.00
04/12/2004,11:08,1069.50,1069.75,1069.50,1069.75,15,158,173.00
04/12/2004,11:09,1069.75,1069.75,1069.50,1069.50,54,38,92.00
04/12/2004,11:10,1069.50,1070.00,1069.50,1069.75,895,252,1147.00
04/12/2004,11:11,1069.75,1070.00,1069.75,1069.75,54,105,159.00
04/12/2004,11:12,1069.75,1070.25,1069.75,1070.25,879,68,947.00
04/12/2004,11:13,1070.25,1070.50,1070.00,1070.25,1117,70,1187.00
04/12/2004,11:14,1070.25,1070.25,1069.75,1070.25,87,533,620.00
04/12/2004,11:15,1070.00,1070.25,1069.75,1070.00,5,259,264.00
04/12/2004,11:16,1069.75,1070.25,1069.75,1070.00,250,137,387.00
04/12/2004,11:17,1070.25,1070.25,1069.50,1069.50,131,927,1058.00
04/12/2004,11:18,1069.50,1069.75,1069.25,1069.75,339,294,633.00
04/12/2004,11:19,1069.75,1069.75,1069.50,1069.50,42,214,256.00
04/12/2004,11:20,1069.50,1069.75,1069.50,1069.50,6,98,104.00
04/12/2004,11:21,1069.75,1069.75,1069.50,1069.50,9,29,38.00
04/12/2004,11:22,1069.50,1069.50,1069.50,1069.50,0,7,7.00
04/12/2004,11:23,1069.50,1069.75,1069.25,1069.75,170,396,566.00
04/12/2004,11:24,1069.50,1069.50,1069.50,1069.50,0,400,400.00
04/12/2004,11:25,1069.50,1069.50,1069.25,1069.25,2,66,68.00
04/12/2004,11:26,1069.25,1069.50,1069.25,1069.50,6,21,27.00
04/12/2004,11:27,1069.50,1069.75,1069.25,1069.75,454,6,460.00
04/12/2004,11:28,1069.50,1069.75,1069.50,1069.75,283,2,285.00
04/12/2004,11:29,1069.75,1069.75,1069.50,1069.75,72,17,89.00
04/12/2004,11:30,1069.75,1069.75,1069.50,1069.50,5,5,10.00
04/12/2004,11:31,1069.50,1069.75,1069.50,1069.75,16,8,24.00
04/12/2004,11:32,1069.75,1069.75,1069.50,1069.50,21,22,43.00
04/12/2004,11:33,1069.50,1069.75,1069.50,1069.50,9,78,87.00
04/12/2004,11:34,1069.50,1069.50,1069.25,1069.25,52,253,305.00
04/12/2004,11:35,1069.50,1069.50,1069.25,1069.50,4,6,10.00
04/12/2004,11:36,1069.50,1069.50,1069.25,1069.25,2,7,9.00
04/12/2004,11:37,1069.25,1069.50,1069.25,1069.50,12,7,19.00
04/12/2004,11:38,1069.25,1069.50,1069.25,1069.25,17,9,26.00
04/12/2004,11:39,1069.25,1069.50,1069.25,1069.50,66,15,81.00
04/12/2004,11:40,1069.25,1069.50,1069.25,1069.50,132,14,146.00
04/12/2004,11:41,1069.25,1069.50,1069.25,1069.50,7,3,10.00
04/12/2004,11:42,1069.25,1069.50,1069.00,1069.00,43,1150,1193.00
04/12/2004,11:43,1069.00,1069.25,1069.00,1069.00,64,131,195.00
04/12/2004,11:44,1069.00,1069.50,1069.00,1069.50,425,108,533.00
04/12/2004,11:45,1069.25,1069.75,1069.25,1069.75,910,7,917.00
04/12/2004,11:46,1069.75,1069.75,1069.50,1069.50,101,10,111.00
04/12/2004,11:47,1069.75,1069.75,1069.50,1069.75,52,7,59.00
04/12/2004,11:48,1069.75,1069.75,1069.50,1069.50,17,292,309.00
04/12/2004,11:49,1069.25,1069.75,1069.25,1069.75,258,30,288.00
04/12/2004,11:50,1069.75,1069.75,1069.50,1069.75,101,44,145.00
04/12/2004,11:51,1069.75,1070.00,1069.75,1069.75,719,275,994.00
04/12/2004,11:52,1069.75,1070.00,1069.50,1069.50,1,492,493.00
04/12/2004,11:53,1069.50,1069.75,1069.25,1069.25,381,798,1179.00
04/12/2004,11:54,1069.25,1069.25,1068.75,1068.75,19,570,589.00
04/12/2004,11:55,1069.00,1069.00,1068.75,1069.00,133,235,368.00
04/12/2004,11:56,1068.75,1069.00,1068.75,1068.75,9,34,43.00
04/12/2004,11:57,1068.75,1069.25,1068.75,1069.00,284,60,344.00
04/12/2004,11:58,1069.00,1069.25,1069.00,1069.00,6,36,42.00
04/12/2004,11:59,1069.25,1069.25,1069.00,1069.00,6,22,28.00
04/12/2004,12:00,1069.00,1069.25,1069.00,1069.00,2,139,141.00
04/12/2004,12:01,1068.75,1069.00,1068.75,1069.00,243,11,254.00
04/12/2004,12:02,1069.00,1069.25,1068.75,1069.00,61,127,188.00
04/12/2004,12:03,1069.00,1069.00,1068.75,1068.75,132,15,147.00
04/12/2004,12:04,1068.75,1069.50,1068.75,1069.50,818,79,897.00
04/12/2004,12:05,1069.50,1069.50,1069.25,1069.50,519,53,572.00
04/12/2004,12:06,1069.50,1069.50,1069.00,1069.00,10,190,200.00
04/12/2004,12:07,1069.00,1069.25,1069.00,1069.00,49,14,63.00
04/12/2004,12:08,1069.00,1069.25,1068.75,1069.00,32,546,578.00
04/12/2004,12:09,1069.00,1069.25,1069.00,1069.25,212,4,216.00
04/12/2004,12:10,1069.25,1069.25,1069.25,1069.25,189,0,189.00
04/12/2004,12:11,1069.25,1069.50,1069.25,1069.50,129,5,134.00
04/12/2004,12:12,1069.50,1069.50,1069.25,1069.50,133,7,140.00
04/12/2004,12:13,1069.25,1069.50,1069.25,1069.50,7,87,94.00
04/12/2004,12:14,1069.25,1069.50,1069.00,1069.00,22,381,403.00
04/12/2004,12:15,1069.00,1069.25,1069.00,1069.00,17,142,159.00
04/12/2004,12:16,1069.00,1069.25,1069.00,1069.00,7,32,39.00
04/12/2004,12:17,1069.00,1069.25,1069.00,1069.25,199,8,207.00
04/12/2004,12:18,1069.00,1069.25,1068.75,1069.00,5,538,543.00
04/12/2004,12:19,1069.00,1069.00,1068.75,1068.75,12,35,47.00
04/12/2004,12:20,1068.75,1069.00,1068.75,1068.75,59,22,81.00
04/12/2004,12:21,1068.75,1069.00,1068.75,1069.00,7,19,26.00
04/12/2004,12:22,1069.00,1069.00,1067.75,1067.75,264,2946,3210.00
04/12/2004,12:23,1067.75,1068.00,1067.50,1067.75,868,1058,1926.00
04/12/2004,12:24,1068.00,1068.00,1067.75,1067.75,223,446,669.00
04/12/2004,12:25,1068.00,1068.00,1067.50,1067.75,109,536,645.00
04/12/2004,12:26,1067.50,1067.75,1067.50,1067.50,136,182,318.00
04/12/2004,12:27,1067.75,1068.00,1067.50,1068.00,805,62,867.00
04/12/2004,12:28,1067.75,1068.00,1067.50,1067.50,20,486,506.00
04/12/2004,12:29,1067.75,1067.75,1067.25,1067.75,372,665,1037.00
04/12/2004,12:30,1067.75,1068.00,1067.50,1067.75,222,61,283.00
04/12/2004,12:31,1067.75,1068.00,1067.75,1068.00,92,13,105.00
04/12/2004,12:32,1068.00,1068.00,1067.50,1067.75,273,355,628.00
04/12/2004,12:33,1067.75,1068.00,1067.75,1068.00,26,27,53.00
04/12/2004,12:34,1067.75,1068.00,1067.75,1067.75,15,11,26.00
04/12/2004,12:35,1068.00,1068.00,1067.50,1067.75,76,222,298.00
04/12/2004,12:36,1067.75,1068.25,1067.75,1068.25,352,5,357.00
04/12/2004,12:37,1068.25,1068.25,1067.75,1068.25,164,142,306.00
04/12/2004,12:38,1068.00,1068.25,1068.00,1068.00,80,32,112.00
04/12/2004,12:39,1068.00,1068.50,1068.00,1068.50,551,152,703.00
04/12/2004,12:40,1068.50,1068.50,1068.25,1068.50,50,37,87.00
04/12/2004,12:41,1068.50,1068.50,1068.25,1068.25,67,24,91.00
04/12/2004,12:42,1068.50,1068.75,1068.25,1068.50,952,48,1000.00
04/12/2004,12:43,1068.50,1068.75,1068.25,1068.50,269,290,559.00
04/12/2004,12:44,1068.50,1068.50,1068.25,1068.25,161,58,219.00
04/12/2004,12:45,1068.25,1068.50,1068.25,1068.25,21,23,44.00
04/12/2004,12:46,1068.50,1068.50,1068.25,1068.25,12,38,50.00
04/12/2004,12:47,1068.25,1068.50,1068.25,1068.50,70,246,316.00
04/12/2004,12:48,1068.25,1068.50,1068.25,1068.25,41,124,165.00
04/12/2004,12:49,1068.25,1068.50,1068.25,1068.25,10,31,41.00
04/12/2004,12:50,1068.25,1068.50,1068.25,1068.50,4,159,163.00
04/12/2004,12:51,1068.50,1068.75,1068.25,1068.50,528,96,624.00
04/12/2004,12:52,1068.50,1068.75,1068.25,1068.25,22,232,254.00
04/12/2004,12:53,1068.50,1068.50,1068.25,1068.50,223,24,247.00
04/12/2004,12:54,1068.25,1068.50,1068.25,1068.50,27,9,36.00
04/12/2004,12:55,1068.50,1068.50,1068.00,1068.50,154,322,476.00
04/12/2004,12:56,1068.25,1068.50,1068.25,1068.25,10,72,82.00
04/12/2004,12:57,1068.25,1068.25,1068.00,1068.00,6,222,228.00
04/12/2004,12:58,1068.00,1068.25,1068.00,1068.25,280,14,294.00
04/12/2004,12:59,1068.25,1068.25,1068.00,1068.25,193,13,206.00
04/12/2004,13:00,1068.25,1069.25,1068.25,1069.25,1786,40,1826.00
04/12/2004,13:01,1069.25,1069.50,1068.75,1069.50,1339,345,1684.00
04/12/2004,13:02,1069.50,1069.50,1069.25,1069.50,217,1003,1220.00
04/12/2004,13:03,1069.25,1069.50,1069.25,1069.25,98,132,230.00
04/12/2004,13:04,1069.50,1069.50,1069.25,1069.25,74,195,269.00
04/12/2004,13:05,1069.25,1069.50,1069.00,1069.25,404,666,1070.00
04/12/2004,13:06,1069.00,1069.25,1069.00,1069.00,26,34,60.00
04/12/2004,13:07,1069.00,1069.25,1069.00,1069.00,36,67,103.00
04/12/2004,13:08,1069.00,1069.25,1069.00,1069.00,3,583,586.00
04/12/2004,13:09,1069.00,1069.00,1069.00,1069.00,0,30,30.00
04/12/2004,13:10,1069.00,1069.25,1069.00,1069.25,10,20,30.00
04/12/2004,13:11,1069.00,1069.25,1069.00,1069.00,15,137,152.00
04/12/2004,13:12,1069.00,1069.50,1069.00,1069.25,654,19,673.00
04/12/2004,13:13,1069.50,1069.75,1069.25,1069.75,1360,106,1466.00
04/12/2004,13:14,1069.50,1069.50,1069.25,1069.50,6,267,273.00
04/12/2004,13:15,1069.50,1069.75,1069.25,1069.50,558,220,778.00
04/12/2004,13:16,1069.25,1069.75,1069.25,1069.75,579,25,604.00
04/12/2004,13:17,1069.75,1069.75,1069.25,1069.25,118,320,438.00
04/12/2004,13:18,1069.25,1069.75,1069.25,1069.50,362,22,384.00
04/12/2004,13:19,1069.50,1069.50,1069.50,1069.50,0,258,258.00
04/12/2004,13:20,1069.50,1069.75,1069.50,1069.75,5,257,262.00
04/12/2004,13:21,1069.50,1070.00,1069.50,1069.75,822,670,1492.00
04/12/2004,13:22,1069.50,1069.75,1069.50,1069.75,501,10,511.00
04/12/2004,13:23,1069.75,1070.00,1069.75,1069.75,119,30,149.00
04/12/2004,13:24,1069.75,1070.00,1069.50,1069.75,58,282,340.00
04/12/2004,13:25,1069.50,1069.75,1069.50,1069.50,19,206,225.00
04/12/2004,13:26,1069.50,1069.75,1069.25,1069.25,9,324,333.00
04/12/2004,13:27,1069.25,1069.25,1068.50,1068.50,47,1362,1409.00
04/12/2004,13:28,1068.75,1068.75,1068.25,1068.75,256,485,741.00
04/12/2004,13:29,1068.75,1069.00,1068.50,1069.00,500,4,504.00
04/12/2004,13:30,1069.00,1069.00,1068.75,1068.75,15,23,38.00
04/12/2004,13:31,1068.75,1069.25,1068.75,1069.00,397,33,430.00
04/12/2004,13:32,1069.25,1069.25,1069.00,1069.00,118,4,122.00
04/12/2004,13:33,1069.00,1069.25,1068.75,1068.75,175,215,390.00
04/12/2004,13:34,1069.00,1069.00,1068.75,1069.00,254,167,421.00
04/12/2004,13:35,1069.25,1069.25,1069.00,1069.00,7,48,55.00
04/12/2004,13:36,1069.00,1069.25,1069.00,1069.00,4,58,62.00
04/12/2004,13:37,1069.00,1069.25,1068.75,1068.75,124,158,282.00
04/12/2004,13:38,1068.75,1068.75,1068.75,1068.75,0,232,232.00
04/12/2004,13:39,1068.75,1069.00,1068.50,1068.75,163,674,837.00
04/12/2004,13:40,1068.75,1069.00,1068.75,1068.75,9,188,197.00
04/12/2004,13:41,1068.75,1069.00,1068.50,1068.75,271,253,524.00
04/12/2004,13:42,1068.75,1069.00,1068.75,1068.75,3,190,193.00
04/12/2004,13:43,1068.75,1069.00,1068.75,1068.75,19,16,35.00
04/12/2004,13:44,1068.75,1069.00,1068.75,1068.75,1,79,80.00
04/12/2004,13:45,1068.75,1068.75,1068.25,1068.50,278,894,1172.00
04/12/2004,13:46,1068.50,1068.50,1068.00,1068.50,653,430,1083.00
04/12/2004,13:47,1068.25,1068.75,1068.25,1068.50,102,36,138.00
04/12/2004,13:48,1068.50,1068.75,1068.50,1068.50,15,279,294.00
04/12/2004,13:49,1068.50,1068.75,1068.50,1068.75,110,16,126.00
04/12/2004,13:50,1068.50,1068.75,1068.50,1068.50,1,8,9.00
04/12/2004,13:51,1068.50,1068.75,1068.50,1068.50,20,223,243.00
04/12/2004,13:52,1068.50,1068.50,1068.50,1068.50,0,7,7.00
04/12/2004,13:53,1068.50,1068.75,1068.50,1068.50,21,83,104.00
04/12/2004,13:54,1068.50,1068.75,1068.50,1068.50,28,131,159.00
04/12/2004,13:55,1068.50,1068.75,1068.25,1068.50,11,183,194.00
04/12/2004,13:56,1068.25,1068.50,1068.25,1068.25,35,80,115.00
04/12/2004,13:57,1068.50,1068.75,1068.25,1068.75,572,19,591.00
04/12/2004,13:58,1068.50,1068.75,1068.50,1068.50,23,10,33.00
04/12/2004,13:59,1068.50,1068.75,1068.25,1068.25,14,329,343.00
04/12/2004,14:00,1068.50,1068.50,1068.25,1068.25,304,21,325.00
04/12/2004,14:01,1068.25,1068.50,1068.00,1068.00,99,569,668.00
04/12/2004,14:02,1068.00,1068.25,1068.00,1068.25,35,45,80.00
04/12/2004,14:03,1068.25,1068.25,1068.00,1068.00,53,256,309.00
04/12/2004,14:04,1068.00,1068.25,1067.75,1068.00,255,826,1081.00
04/12/2004,14:05,1068.00,1068.25,1068.00,1068.00,158,412,570.00
04/12/2004,14:06,1068.25,1068.25,1067.75,1067.75,152,354,506.00
04/12/2004,14:07,1068.00,1068.00,1067.75,1068.00,39,152,191.00
04/12/2004,14:08,1067.75,1068.00,1067.75,1068.00,12,86,98.00
04/12/2004,14:09,1068.00,1068.00,1067.75,1068.00,564,55,619.00
04/12/2004,14:10,1068.00,1068.25,1068.00,1068.25,198,38,236.00
04/12/2004,14:11,1068.25,1068.25,1068.00,1068.00,103,107,210.00
04/12/2004,14:12,1068.00,1068.25,1067.75,1067.75,83,534,617.00
04/12/2004,14:13,1068.00,1068.00,1067.75,1068.00,114,26,140.00
04/12/2004,14:14,1068.00,1068.00,1067.75,1068.00,485,23,508.00
04/12/2004,14:15,1068.00,1068.25,1068.00,1068.25,32,4,36.00
04/12/2004,14:16,1068.00,1069.00,1068.00,1068.75,2104,243,2347.00
04/12/2004,14:17,1069.00,1069.00,1068.75,1068.75,410,489,899.00
04/12/2004,14:18,1068.75,1068.75,1068.50,1068.75,935,55,990.00
04/12/2004,14:19,1068.75,1068.75,1068.50,1068.75,769,502,1271.00
04/12/2004,14:20,1069.00,1069.00,1068.75,1069.00,281,45,326.00
04/12/2004,14:21,1069.00,1069.00,1068.50,1068.75,272,617,889.00
04/12/2004,14:22,1068.75,1069.00,1068.25,1068.75,593,923,1516.00
04/12/2004,14:23,1068.75,1069.00,1068.50,1068.75,285,24,309.00
04/12/2004,14:24,1069.00,1069.00,1068.75,1068.75,27,401,428.00
04/12/2004,14:25,1068.75,1069.00,1068.75,1069.00,25,837,862.00
04/12/2004,14:26,1069.00,1069.00,1068.50,1068.75,212,123,335.00
04/12/2004,14:27,1068.75,1069.50,1068.75,1069.50,2378,72,2450.00
04/12/2004,14:28,1069.25,1069.75,1069.25,1069.25,1422,887,2309.00
04/12/2004,14:29,1069.25,1069.50,1069.00,1069.25,666,393,1059.00
04/12/2004,14:30,1069.25,1069.50,1068.75,1069.00,392,429,821.00
04/12/2004,14:31,1069.25,1069.25,1069.00,1069.25,253,75,328.00
04/12/2004,14:32,1069.00,1069.25,1068.75,1069.00,252,303,555.00
04/12/2004,14:33,1069.00,1069.25,1069.00,1069.00,161,21,182.00
04/12/2004,14:34,1069.00,1069.25,1069.00,1069.25,11,14,25.00
04/12/2004,14:35,1069.25,1069.25,1068.75,1068.75,157,192,349.00
04/12/2004,14:36,1069.00,1069.25,1068.75,1069.25,706,9,715.00
04/12/2004,14:37,1069.25,1069.50,1069.00,1069.00,164,53,217.00
04/12/2004,14:38,1069.25,1069.25,1069.00,1069.00,237,20,257.00
04/12/2004,14:39,1069.00,1069.25,1069.00,1069.00,7,294,301.00
04/12/2004,14:40,1069.00,1069.25,1068.75,1069.00,98,330,428.00
04/12/2004,14:41,1069.00,1069.25,1068.75,1068.75,202,332,534.00
04/12/2004,14:42,1068.75,1069.25,1068.75,1069.00,436,248,684.00
04/12/2004,14:43,1069.00,1069.25,1068.75,1069.00,60,332,392.00
04/12/2004,14:44,1069.25,1069.25,1068.75,1069.00,489,331,820.00
04/12/2004,14:45,1069.25,1069.25,1069.00,1069.00,733,54,787.00
04/12/2004,14:46,1069.00,1069.50,1069.00,1069.25,875,208,1083.00
04/12/2004,14:47,1069.25,1069.75,1069.25,1069.75,1809,96,1905.00
04/12/2004,14:48,1069.75,1069.75,1069.50,1069.75,1676,66,1742.00
04/12/2004,14:49,1069.75,1069.75,1069.50,1069.50,440,44,484.00
04/12/2004,14:50,1069.75,1070.00,1069.50,1070.00,1745,74,1819.00
04/12/2004,14:51,1070.00,1070.50,1069.75,1070.00,2239,840,3079.00
04/12/2004,14:52,1070.25,1070.25,1070.00,1070.00,304,105,409.00
04/12/2004,14:53,1070.00,1070.25,1070.00,1070.00,297,891,1188.00
04/12/2004,14:54,1070.25,1070.25,1070.00,1070.00,135,169,304.00
04/12/2004,14:55,1070.25,1070.25,1070.00,1070.00,106,654,760.00
04/12/2004,14:56,1070.00,1070.25,1069.75,1070.00,864,1029,1893.00
04/12/2004,14:57,1070.25,1070.25,1069.75,1070.00,589,905,1494.00
04/12/2004,14:58,1069.75,1070.00,1069.50,1069.50,173,1269,1442.00
04/12/2004,14:59,1069.50,1070.00,1069.50,1069.75,1145,787,1932.00
04/12/2004,15:00,1069.75,1069.75,1069.25,1069.25,594,1579,2173.00
04/12/2004,15:01,1069.25,1070.00,1069.25,1069.75,1806,1027,2833.00
04/12/2004,15:02,1070.00,1070.00,1069.50,1069.75,2024,812,2836.00
04/12/2004,15:03,1069.75,1070.00,1069.75,1070.00,205,236,441.00
04/12/2004,15:04,1069.75,1070.00,1069.75,1070.00,104,1072,1176.00
04/12/2004,15:05,1070.00,1070.00,1069.75,1070.00,71,87,158.00
04/12/2004,15:06,1069.75,1070.25,1069.75,1070.25,2088,96,2184.00
04/12/2004,15:07,1070.00,1070.50,1070.00,1070.25,929,942,1871.00
04/12/2004,15:08,1070.25,1070.50,1070.25,1070.25,12,726,738.00
04/12/2004,15:09,1070.50,1070.75,1070.25,1070.50,1574,1063,2637.00
04/12/2004,15:10,1070.50,1070.50,1070.00,1070.25,728,865,1593.00
04/12/2004,15:11,1070.50,1070.50,1070.25,1070.25,113,296,409.00
04/12/2004,15:12,1070.50,1070.50,1070.25,1070.50,433,388,821.00
04/12/2004,15:13,1070.25,1070.75,1070.00,1070.00,936,1034,1970.00
04/12/2004,15:14,1070.25,1070.25,1069.75,1069.75,123,915,1038.00
04/12/2004,15:15,1070.00,1070.00,1069.00,1069.00,1421,2549,3970.00
04/12/2004,15:16,1069.00,1069.25,1068.75,1069.25,222,296,518.00
04/12/2004,15:31,1069.50,1069.75,1069.25,1069.50,126,61,187.00
04/12/2004,15:32,1069.50,1069.50,1069.25,1069.25,6,125,131.00
04/12/2004,15:33,1069.50,1069.50,1069.25,1069.25,2,109,111.00
04/12/2004,15:34,1069.25,1069.25,1069.25,1069.25,0,30,30.00
04/12/2004,15:35,1069.25,1069.25,1069.25,1069.25,0,14,14.00
04/12/2004,15:36,1069.25,1069.50,1069.25,1069.50,118,1,119.00
04/12/2004,15:37,1069.75,1069.75,1069.75,1069.75,3,0,3.00
04/12/2004,15:38,1069.75,1069.75,1069.50,1069.50,2,1,3.00
04/12/2004,15:39,1069.50,1069.50,1069.50,1069.50,0,15,15.00
04/12/2004,15:40,1069.50,1069.50,1069.50,1069.50,0,31,31.00
04/12/2004,15:41,1069.50,1069.50,1069.50,1069.50,0,162,162.00
04/12/2004,15:42,1069.50,1069.50,1069.25,1069.25,5,3,8.00
04/12/2004,15:43,1069.50,1069.75,1069.50,1069.50,11,15,26.00
04/12/2004,15:44,1069.50,1069.50,1069.50,1069.50,0,5,5.00
04/12/2004,15:45,1069.50,1070.00,1069.50,1069.50,113,3,116.00
04/12/2004,15:46,1069.75,1069.75,1069.50,1069.75,14,1,15.00
04/12/2004,15:47,1069.75,1069.75,1069.75,1069.75,26,0,26.00
04/12/2004,15:48,1069.75,1069.75,1069.75,1069.75,10,0,10.00
04/12/2004,15:49,1069.75,1070.00,1069.75,1069.75,53,1,54.00
04/12/2004,15:50,1069.75,1069.75,1069.75,1069.75,0,11,11.00
04/12/2004,15:51,1069.75,1070.00,1069.75,1070.00,12,5,17.00
04/12/2004,15:52,1070.00,1070.00,1069.75,1070.00,7,1,8.00
04/12/2004,15:53,1069.75,1069.75,1069.75,1069.75,0,6,6.00
04/12/2004,15:54,1069.75,1069.75,1069.75,1069.75,0,2,2.00
04/12/2004,15:55,1070.00,1070.00,1070.00,1070.00,60,0,60.00
04/12/2004,15:56,1070.00,1070.00,1070.00,1070.00,41,0,41.00
04/12/2004,15:57,1070.00,1070.25,1070.00,1070.25,7,0,7.00
04/12/2004,15:58,1070.25,1070.25,1070.00,1070.00,1,3,4.00
04/12/2004,16:00,1070.00,1070.25,1070.00,1070.25,229,1,230.00
04/12/2004,17:01,1070.00,1070.00,1070.00,1070.00,21,0,21.00
04/12/2004,17:04,1070.00,1070.00,1070.00,1070.00,10,0,10.00
04/12/2004,17:06,1069.75,1069.75,1069.75,1069.75,0,4,4.00
04/12/2004,17:08,1070.00,1070.00,1070.00,1070.00,7,0,7.00
04/12/2004,17:11,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/12/2004,17:17,1070.00,1070.00,1070.00,1070.00,15,0,15.00
04/12/2004,17:18,1070.00,1070.25,1070.00,1070.25,6,0,6.00
04/12/2004,17:19,1070.00,1070.00,1070.00,1070.00,0,1,1.00
04/12/2004,17:22,1070.25,1070.25,1070.25,1070.25,1,0,1.00
04/12/2004,17:24,1070.00,1070.00,1070.00,1070.00,0,1,1.00
04/12/2004,17:28,1070.00,1070.00,1070.00,1070.00,0,1,1.00
04/12/2004,17:30,1070.00,1070.00,1070.00,1070.00,0,2,2.00
04/12/2004,17:31,1070.00,1070.00,1070.00,1070.00,0,1,1.00
04/12/2004,17:38,1070.25,1070.25,1070.25,1070.25,1,0,1.00
04/12/2004,17:43,1070.00,1070.00,1070.00,1070.00,0,2,2.00
04/12/2004,17:44,1069.75,1070.00,1069.75,1070.00,1,1,2.00
04/12/2004,17:45,1070.00,1070.00,1070.00,1070.00,10,0,10.00
04/12/2004,17:47,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/12/2004,17:49,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/12/2004,17:50,1070.00,1070.00,1070.00,1070.00,7,0,7.00
04/12/2004,17:52,1070.00,1070.00,1070.00,1070.00,6,0,6.00
04/12/2004,17:57,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/12/2004,17:59,1069.75,1069.75,1069.75,1069.75,0,20,20.00
04/12/2004,18:04,1069.75,1069.75,1069.75,1069.75,0,3,3.00
04/12/2004,18:06,1069.75,1069.75,1069.75,1069.75,0,6,6.00
04/12/2004,18:07,1069.75,1069.75,1069.75,1069.75,0,3,3.00
04/12/2004,18:09,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/12/2004,18:11,1070.00,1070.00,1070.00,1070.00,5,0,5.00
04/12/2004,18:13,1070.00,1070.25,1070.00,1070.00,31,2,33.00
04/12/2004,18:17,1070.50,1070.50,1070.50,1070.50,16,0,16.00
04/12/2004,18:18,1070.50,1070.50,1070.25,1070.50,47,1,48.00
04/12/2004,18:19,1070.75,1070.75,1070.75,1070.75,11,0,11.00
04/12/2004,18:20,1070.75,1070.75,1070.50,1070.50,5,6,11.00
04/12/2004,18:21,1070.75,1070.75,1070.75,1070.75,5,0,5.00
04/12/2004,18:22,1070.50,1070.50,1070.50,1070.50,0,37,37.00
04/12/2004,18:23,1070.75,1070.75,1070.75,1070.75,114,0,114.00
04/12/2004,18:24,1070.75,1070.75,1070.75,1070.75,8,0,8.00
04/12/2004,18:25,1070.75,1071.25,1070.75,1071.00,48,5,53.00
04/12/2004,18:27,1070.75,1070.75,1070.75,1070.75,0,5,5.00
04/12/2004,18:28,1070.75,1070.75,1070.75,1070.75,0,21,21.00
04/12/2004,18:29,1070.50,1070.50,1070.50,1070.50,0,16,16.00
04/12/2004,18:30,1070.50,1070.50,1070.50,1070.50,0,12,12.00
04/12/2004,18:33,1070.50,1070.50,1070.50,1070.50,0,5,5.00
04/12/2004,18:39,1070.50,1070.50,1070.25,1070.25,0,2,2.00
04/12/2004,18:41,1070.25,1070.25,1070.25,1070.25,0,8,8.00
04/12/2004,18:45,1070.50,1070.50,1070.50,1070.50,1,0,1.00
04/12/2004,18:47,1070.50,1070.50,1070.50,1070.50,6,0,6.00
04/12/2004,18:48,1070.50,1070.50,1070.50,1070.50,1,0,1.00
04/12/2004,18:49,1070.50,1070.50,1070.50,1070.50,1,0,1.00
04/12/2004,18:50,1070.25,1070.25,1070.25,1070.25,0,2,2.00
04/12/2004,18:51,1070.25,1070.25,1070.25,1070.25,0,16,16.00
04/12/2004,18:52,1070.00,1070.25,1070.00,1070.25,39,1,40.00
04/12/2004,18:53,1070.00,1070.00,1070.00,1070.00,0,1,1.00
04/12/2004,18:54,1070.25,1070.25,1070.25,1070.25,7,0,7.00
04/12/2004,18:55,1070.25,1070.25,1070.00,1070.00,1,1,2.00
04/12/2004,18:57,1070.25,1070.25,1070.25,1070.25,11,0,11.00
04/12/2004,18:58,1070.25,1070.25,1070.25,1070.25,12,0,12.00
04/12/2004,18:59,1070.25,1070.25,1070.25,1070.25,10,0,10.00
04/12/2004,19:02,1070.00,1070.00,1070.00,1070.00,0,1,1.00
04/12/2004,19:03,1070.00,1070.00,1070.00,1070.00,0,23,23.00
04/12/2004,19:04,1070.25,1070.25,1070.00,1070.00,30,15,45.00
04/12/2004,19:05,1070.25,1070.25,1069.75,1069.75,2,130,132.00
04/12/2004,19:07,1069.75,1069.75,1069.75,1069.75,0,29,29.00
04/12/2004,19:09,1069.75,1069.75,1069.75,1069.75,0,37,37.00
04/12/2004,19:11,1069.75,1069.75,1069.75,1069.75,0,25,25.00
04/12/2004,19:14,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/12/2004,19:18,1069.50,1069.50,1069.50,1069.50,0,1,1.00
04/12/2004,19:19,1069.50,1069.50,1069.50,1069.50,0,25,25.00
04/12/2004,19:20,1069.50,1069.50,1069.25,1069.25,0,66,66.00
04/12/2004,19:25,1069.25,1069.25,1069.25,1069.25,0,4,4.00
04/12/2004,19:26,1069.25,1069.25,1069.25,1069.25,0,25,25.00
04/12/2004,19:27,1069.25,1069.25,1069.25,1069.25,0,24,24.00
04/12/2004,19:29,1069.25,1069.25,1069.25,1069.25,0,2,2.00
04/12/2004,19:30,1069.25,1069.25,1069.25,1069.25,0,1,1.00
04/12/2004,19:31,1069.50,1069.50,1069.50,1069.50,5,0,5.00
04/12/2004,19:32,1069.50,1069.50,1069.50,1069.50,2,0,2.00
04/12/2004,19:33,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,19:34,1069.50,1069.50,1069.50,1069.50,19,0,19.00
04/12/2004,19:35,1069.50,1069.50,1069.50,1069.50,6,0,6.00
04/12/2004,19:36,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,19:37,1069.50,1069.50,1069.50,1069.50,5,0,5.00
04/12/2004,19:39,1069.50,1069.50,1069.50,1069.50,2,0,2.00
04/12/2004,19:40,1069.50,1069.50,1069.50,1069.50,10,0,10.00
04/12/2004,19:41,1069.50,1069.50,1069.50,1069.50,5,0,5.00
04/12/2004,19:42,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,19:43,1069.50,1069.50,1069.50,1069.50,12,0,12.00
04/12/2004,19:49,1069.50,1069.50,1069.25,1069.25,10,1,11.00
04/12/2004,19:50,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,19:51,1069.50,1069.50,1069.25,1069.25,1,1,2.00
04/12/2004,19:54,1069.25,1069.50,1069.25,1069.50,3,25,28.00
04/12/2004,19:57,1069.25,1069.25,1069.25,1069.25,0,70,70.00
04/12/2004,19:58,1069.50,1069.50,1069.25,1069.25,2,3,5.00
04/12/2004,20:06,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,20:08,1069.50,1069.50,1069.50,1069.50,8,0,8.00
04/12/2004,20:09,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,20:13,1069.50,1069.50,1069.50,1069.50,2,0,2.00
04/12/2004,20:14,1069.75,1069.75,1069.50,1069.50,2,1,3.00
04/12/2004,20:15,1069.75,1069.75,1069.75,1069.75,2,0,2.00
04/12/2004,20:20,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/12/2004,20:25,1069.50,1069.50,1069.50,1069.50,0,1,1.00
04/12/2004,20:50,1069.75,1069.75,1069.75,1069.75,2,0,2.00
04/12/2004,20:51,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/12/2004,20:52,1069.75,1069.75,1069.75,1069.75,6,0,6.00
04/12/2004,20:58,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/12/2004,21:03,1069.75,1069.75,1069.75,1069.75,10,0,10.00
04/12/2004,21:05,1069.75,1069.75,1069.75,1069.75,10,0,10.00
04/12/2004,21:06,1069.75,1069.75,1069.75,1069.75,5,0,5.00
04/12/2004,21:07,1069.75,1069.75,1069.75,1069.75,5,0,5.00
04/12/2004,21:08,1069.50,1069.50,1069.50,1069.50,0,1,1.00
04/12/2004,21:09,1069.75,1069.75,1069.75,1069.75,5,0,5.00
04/12/2004,21:11,1069.50,1069.50,1069.50,1069.50,0,1,1.00
04/12/2004,21:13,1069.75,1069.75,1069.50,1069.50,10,1,11.00
04/12/2004,21:15,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/12/2004,21:16,1069.75,1069.75,1069.50,1069.50,7,1,8.00
04/12/2004,21:17,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/12/2004,21:24,1069.75,1070.00,1069.75,1070.00,18,0,18.00
04/12/2004,21:27,1070.00,1070.00,1070.00,1070.00,10,0,10.00
04/12/2004,21:30,1070.00,1070.00,1070.00,1070.00,2,0,2.00
04/12/2004,21:31,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/12/2004,21:32,1069.75,1069.75,1069.75,1069.75,0,3,3.00
04/12/2004,21:33,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/12/2004,21:37,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/12/2004,21:43,1070.00,1070.00,1070.00,1070.00,6,0,6.00
04/12/2004,21:44,1070.00,1070.00,1070.00,1070.00,2,0,2.00
04/12/2004,21:45,1070.00,1070.00,1070.00,1070.00,38,0,38.00
04/12/2004,21:46,1070.00,1070.00,1070.00,1070.00,14,0,14.00
04/12/2004,21:47,1070.25,1070.25,1070.25,1070.25,4,0,4.00
04/12/2004,21:51,1070.25,1070.25,1070.25,1070.25,2,0,2.00
04/12/2004,21:56,1070.25,1070.25,1070.25,1070.25,2,0,2.00
04/12/2004,21:59,1070.00,1070.00,1070.00,1070.00,0,7,7.00
04/12/2004,22:00,1070.00,1070.00,1070.00,1070.00,0,7,7.00
04/12/2004,22:06,1070.00,1070.00,1070.00,1070.00,0,10,10.00
04/12/2004,22:08,1070.00,1070.00,1069.50,1069.50,0,65,65.00
04/12/2004,22:09,1069.50,1069.50,1069.25,1069.25,0,27,27.00
04/12/2004,22:10,1069.50,1069.50,1069.50,1069.50,39,0,39.00
04/12/2004,22:11,1069.25,1069.25,1069.25,1069.25,0,2,2.00
04/12/2004,22:12,1069.25,1069.25,1069.25,1069.25,0,17,17.00
04/12/2004,22:14,1069.50,1069.50,1069.50,1069.50,76,0,76.00
04/12/2004,22:15,1069.50,1069.50,1069.50,1069.50,10,0,10.00
04/12/2004,22:16,1069.50,1069.50,1069.50,1069.50,10,0,10.00
04/12/2004,22:18,1069.50,1069.50,1069.50,1069.50,11,0,11.00
04/12/2004,22:19,1069.25,1069.50,1069.25,1069.50,40,3,43.00
04/12/2004,22:20,1069.50,1069.50,1069.50,1069.50,7,0,7.00
04/12/2004,22:21,1069.50,1069.50,1069.50,1069.50,16,0,16.00
04/12/2004,22:22,1069.50,1069.50,1069.50,1069.50,45,0,45.00
04/12/2004,22:24,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,22:29,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,22:32,1069.50,1069.50,1069.50,1069.50,10,0,10.00
04/12/2004,22:33,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,22:34,1069.50,1069.50,1069.50,1069.50,3,0,3.00
04/12/2004,22:36,1069.50,1069.50,1069.50,1069.50,3,0,3.00
04/12/2004,22:37,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,22:38,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,22:39,1069.50,1069.50,1069.50,1069.50,5,0,5.00
04/12/2004,22:40,1069.25,1069.25,1069.25,1069.25,0,8,8.00
04/12/2004,22:43,1069.25,1069.50,1069.25,1069.50,78,5,83.00
04/12/2004,22:44,1069.50,1069.50,1069.50,1069.50,7,0,7.00
04/12/2004,22:45,1069.50,1069.50,1069.25,1069.50,52,1,53.00
04/12/2004,22:46,1069.50,1069.50,1069.25,1069.25,3,60,63.00
04/12/2004,22:47,1069.25,1069.25,1069.25,1069.25,0,60,60.00
04/12/2004,22:48,1069.50,1069.50,1069.25,1069.50,151,1,152.00
04/12/2004,22:49,1069.50,1069.50,1069.25,1069.50,180,5,185.00
04/12/2004,22:50,1069.50,1069.50,1069.50,1069.50,7,0,7.00
04/12/2004,22:51,1069.50,1069.50,1069.50,1069.50,15,0,15.00
04/12/2004,22:52,1069.75,1069.75,1069.75,1069.75,17,0,17.00
04/12/2004,22:53,1069.75,1069.75,1069.50,1069.75,9,1,10.00
04/12/2004,22:54,1069.50,1069.50,1069.25,1069.50,107,20,127.00
04/12/2004,22:55,1069.50,1069.50,1069.25,1069.25,7,1,8.00
04/12/2004,22:56,1069.50,1069.50,1069.25,1069.25,7,8,15.00
04/12/2004,22:57,1069.25,1069.25,1069.25,1069.25,0,25,25.00
04/12/2004,22:58,1069.25,1069.25,1069.25,1069.25,0,41,41.00
04/12/2004,22:59,1069.25,1069.25,1069.25,1069.25,0,24,24.00
04/12/2004,23:00,1069.50,1069.50,1069.50,1069.50,15,0,15.00
04/12/2004,23:01,1069.50,1069.50,1069.25,1069.25,8,10,18.00
04/12/2004,23:02,1069.25,1069.50,1069.25,1069.50,1,5,6.00
04/12/2004,23:03,1069.50,1069.50,1069.50,1069.50,18,0,18.00
04/12/2004,23:06,1069.75,1069.75,1069.75,1069.75,12,0,12.00
04/12/2004,23:07,1069.75,1069.75,1069.75,1069.75,5,0,5.00
04/12/2004,23:08,1069.50,1069.50,1069.50,1069.50,0,12,12.00
04/12/2004,23:09,1069.75,1069.75,1069.75,1069.75,6,0,6.00
04/12/2004,23:11,1069.75,1069.75,1069.50,1069.50,1,1,2.00
04/12/2004,23:17,1069.50,1069.50,1069.50,1069.50,0,1,1.00
04/12/2004,23:18,1069.50,1069.75,1069.50,1069.75,1,16,17.00
04/12/2004,23:19,1069.25,1069.25,1069.25,1069.25,0,12,12.00
04/12/2004,23:20,1069.00,1069.50,1069.00,1069.50,144,1,145.00
04/12/2004,23:21,1069.50,1069.50,1069.50,1069.50,25,0,25.00
04/12/2004,23:22,1069.50,1069.50,1069.50,1069.50,50,0,50.00
04/12/2004,23:25,1069.50,1069.50,1069.50,1069.50,22,0,22.00
04/12/2004,23:26,1069.25,1069.50,1069.25,1069.50,2,1,3.00
04/12/2004,23:27,1069.50,1069.75,1069.50,1069.75,4,0,4.00
04/12/2004,23:29,1069.75,1069.75,1069.75,1069.75,10,0,10.00
04/12/2004,23:30,1069.50,1069.50,1069.25,1069.25,1,4,5.00
04/12/2004,23:31,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,23:32,1069.75,1069.75,1069.75,1069.75,4,0,4.00
04/12/2004,23:35,1069.50,1069.50,1069.25,1069.25,0,7,7.00
04/12/2004,23:38,1069.50,1069.50,1069.50,1069.50,25,0,25.00
04/12/2004,23:46,1069.50,1069.50,1069.25,1069.25,4,1,5.00
04/12/2004,23:49,1069.50,1069.50,1069.50,1069.50,2,0,2.00
04/12/2004,23:52,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/12/2004,23:56,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/13/2004,00:02,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/13/2004,00:27,1069.50,1069.50,1069.50,1069.50,0,27,27.00
04/13/2004,00:28,1069.50,1069.50,1069.50,1069.50,0,5,5.00
04/13/2004,00:29,1069.50,1069.50,1069.25,1069.25,0,5,5.00
04/13/2004,00:33,1069.50,1069.50,1069.50,1069.50,5,0,5.00
04/13/2004,00:34,1069.50,1069.50,1069.50,1069.50,5,0,5.00
04/13/2004,00:35,1069.75,1069.75,1069.75,1069.75,8,0,8.00
04/13/2004,00:36,1069.50,1069.50,1069.50,1069.50,0,12,12.00
04/13/2004,00:37,1069.50,1069.50,1069.50,1069.50,0,1,1.00
04/13/2004,00:39,1069.25,1069.25,1069.25,1069.25,0,1,1.00
04/13/2004,00:44,1069.50,1069.50,1069.25,1069.25,88,1,89.00
04/13/2004,00:46,1069.50,1069.50,1069.50,1069.50,2,0,2.00
04/13/2004,00:49,1069.50,1069.50,1069.50,1069.50,3,0,3.00
04/13/2004,00:50,1069.50,1069.50,1069.50,1069.50,4,0,4.00
04/13/2004,00:52,1069.25,1069.25,1069.25,1069.25,0,1,1.00
04/13/2004,00:53,1069.50,1069.50,1069.50,1069.50,2,0,2.00
04/13/2004,01:03,1069.50,1069.50,1069.50,1069.50,1,0,1.00
04/13/2004,01:05,1069.75,1069.75,1069.75,1069.75,1,0,1.00
04/13/2004,01:06,1069.75,1069.75,1069.75,1069.75,6,0,6.00
04/13/2004,01:07,1069.75,1069.75,1069.75,1069.75,14,0,14.00
04/13/2004,01:11,1070.00,1070.00,1069.75,1069.75,4,1,5.00
04/13/2004,01:13,1069.75,1069.75,1069.75,1069.75,0,2,2.00
04/13/2004,01:18,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/13/2004,01:27,1069.75,1069.75,1069.75,1069.75,0,2,2.00
04/13/2004,01:28,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/13/2004,01:29,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/13/2004,01:30,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/13/2004,01:31,1070.00,1070.00,1070.00,1070.00,124,0,124.00
04/13/2004,01:32,1070.00,1070.00,1070.00,1070.00,57,0,57.00
04/13/2004,01:33,1070.00,1070.00,1070.00,1070.00,125,0,125.00
04/13/2004,01:35,1069.75,1069.75,1069.75,1069.75,0,29,29.00
04/13/2004,01:37,1070.00,1070.00,1070.00,1070.00,10,0,10.00
04/13/2004,01:38,1070.00,1070.00,1070.00,1070.00,81,0,81.00
04/13/2004,01:39,1070.00,1070.00,1069.50,1069.50,37,29,66.00
04/13/2004,01:40,1069.75,1069.75,1069.50,1069.75,8,2,10.00
04/13/2004,01:41,1069.75,1069.75,1069.75,1069.75,12,0,12.00
04/13/2004,01:42,1069.75,1069.75,1069.75,1069.75,6,0,6.00
04/13/2004,01:43,1070.00,1070.00,1070.00,1070.00,25,0,25.00
04/13/2004,01:44,1070.00,1070.00,1069.75,1069.75,48,1,49.00
04/13/2004,01:46,1070.00,1070.00,1070.00,1070.00,95,0,95.00
04/13/2004,01:49,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/13/2004,01:52,1069.75,1069.75,1069.75,1069.75,0,1,1.00
04/13/2004,01:53,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/13/2004,01:54,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/13/2004,01:56,1070.00,1070.00,1070.00,1070.00,24,0,24.00
04/13/2004,01:57,1070.00,1070.25,1070.00,1070.25,13,0,13.00
04/13/2004,01:59,1070.25,1070.25,1070.25,1070.25,13,0,13.00
04/13/2004,02:00,1070.25,1070.25,1070.25,1070.25,23,0,23.00
04/13/2004,02:01,1070.25,1071.50,1070.25,1071.25,210,30,240.00
04/13/2004,02:02,1071.25,1071.25,1070.75,1070.75,52,90,142.00
04/13/2004,02:03,1071.00,1071.00,1070.75,1071.00,21,3,24.00
04/13/2004,02:04,1071.25,1071.25,1071.00,1071.00,6,111,117.00
04/13/2004,02:05,1070.75,1070.75,1070.75,1070.75,0,42,42.00
04/13/2004,02:06,1070.75,1071.00,1070.75,1070.75,2,39,41.00
04/13/2004,02:07,1070.75,1070.75,1070.75,1070.75,0,7,7.00
04/13/2004,02:08,1071.00,1071.25,1071.00,1071.25,98,10,108.00
04/13/2004,02:09,1071.25,1071.25,1071.00,1071.00,4,26,30.00
04/13/2004,02:10,1071.00,1071.00,1071.00,1071.00,0,53,53.00
04/13/2004,02:11,1070.75,1071.00,1070.75,1071.00,8,7,15.00
04/13/2004,02:12,1071.25,1071.25,1071.00,1071.25,46,4,50.00
04/13/2004,02:13,1071.25,1071.50,1071.25,1071.50,50,0,50.00
04/13/2004,02:14,1071.50,1071.50,1071.50,1071.50,3,0,3.00
04/13/2004,02:15,1071.25,1071.25,1071.00,1071.00,45,234,279.00
04/13/2004,02:16,1070.75,1071.00,1070.75,1071.00,1,19,20.00
04/13/2004,02:19,1071.00,1071.00,1070.75,1070.75,7,21,28.00
04/13/2004,02:20,1070.75,1070.75,1070.75,1070.75,0,14,14.00
04/13/2004,02:21,1070.50,1070.75,1070.50,1070.75,3,5,8.00
04/13/2004,02:22,1070.75,1071.00,1070.75,1070.75,28,13,41.00
04/13/2004,02:23,1070.75,1070.75,1070.75,1070.75,0,3,3.00
04/13/2004,02:25,1070.75,1071.00,1070.75,1071.00,2,31,33.00
04/13/2004,02:26,1070.75,1071.00,1070.75,1070.75,17,54,71.00
04/13/2004,02:27,1071.00,1071.00,1071.00,1071.00,16,0,16.00
04/13/2004,02:28,1071.00,1071.00,1071.00,1071.00,23,0,23.00
04/13/2004,02:29,1071.00,1071.00,1070.75,1071.00,19,1,20.00
04/13/2004,02:30,1071.00,1071.00,1071.00,1071.00,20,0,20.00
04/13/2004,02:31,1071.00,1071.00,1071.00,1071.00,19,0,19.00
04/13/2004,02:32,1071.00,1071.00,1071.00,1071.00,8,0,8.00
04/13/2004,02:33,1071.00,1071.00,1071.00,1071.00,19,0,19.00
04/13/2004,02:34,1071.00,1071.00,1071.00,1071.00,115,0,115.00
04/13/2004,02:35,1070.75,1071.00,1070.75,1070.75,9,63,72.00
04/13/2004,02:36,1070.75,1071.00,1070.50,1070.75,10,20,30.00
04/13/2004,02:37,1070.75,1071.00,1070.75,1070.75,8,22,30.00
04/13/2004,02:38,1071.00,1071.00,1071.00,1071.00,16,0,16.00
04/13/2004,02:39,1071.00,1071.25,1071.00,1071.25,94,0,94.00
04/13/2004,02:40,1071.25,1071.25,1071.25,1071.25,8,0,8.00
04/13/2004,02:41,1071.25,1071.25,1071.00,1071.25,29,42,71.00
04/13/2004,02:42,1071.00,1071.25,1071.00,1071.25,33,5,38.00
04/13/2004,02:43,1071.50,1071.50,1071.50,1071.50,16,0,16.00
04/13/2004,02:44,1071.50,1071.50,1071.50,1071.50,45,0,45.00
04/13/2004,02:45,1071.50,1071.50,1071.50,1071.50,34,0,34.00
04/13/2004,02:46,1071.25,1071.50,1071.25,1071.25,27,41,68.00
04/13/2004,02:47,1071.50,1071.50,1071.25,1071.50,30,2,32.00
04/13/2004,02:48,1071.50,1071.75,1071.50,1071.75,114,0,114.00
04/13/2004,02:49,1071.75,1072.00,1071.50,1071.75,35,3,38.00
04/13/2004,02:50,1072.00,1072.00,1071.75,1071.75,10,31,41.00
04/13/2004,02:51,1071.75,1072.00,1071.75,1072.00,18,1,19.00
04/13/2004,02:52,1072.00,1072.00,1072.00,1072.00,21,0,21.00
04/13/2004,02:53,1072.00,1072.00,1072.00,1072.00,26,0,26.00
04/13/2004,02:54,1071.75,1072.00,1071.75,1072.00,10,6,16.00
04/13/2004,02:55,1071.75,1072.00,1071.75,1071.75,10,27,37.00
04/13/2004,02:56,1071.75,1072.00,1071.75,1072.00,10,11,21.00
04/13/2004,02:57,1071.75,1072.00,1071.75,1071.75,10,47,57.00
04/13/2004,02:58,1071.75,1071.75,1071.75,1071.75,0,48,48.00
04/13/2004,02:59,1071.50,1071.75,1071.25,1071.75,17,160,177.00
04/13/2004,03:00,1071.50,1071.75,1071.50,1071.75,10,3,13.00
04/13/2004,03:01,1071.75,1072.00,1071.75,1072.00,130,0,130.00
04/13/2004,03:02,1071.75,1072.00,1071.75,1072.00,19,5,24.00
04/13/2004,03:03,1071.75,1072.25,1071.75,1072.25,157,52,209.00
04/13/2004,03:04,1072.25,1072.25,1072.00,1072.00,23,43,66.00
04/13/2004,03:05,1072.00,1072.25,1072.00,1072.00,10,45,55.00
04/13/2004,03:06,1072.25,1072.25,1072.00,1072.00,16,50,66.00
04/13/2004,03:07,1072.00,1072.00,1072.00,1072.00,0,216,216.00
04/13/2004,03:08,1071.75,1072.25,1071.75,1072.25,275,10,285.00
04/13/2004,03:09,1072.25,1072.50,1072.25,1072.50,59,0,59.00
04/13/2004,03:10,1072.50,1072.50,1072.25,1072.50,20,1,21.00
04/13/2004,03:11,1072.50,1072.50,1072.25,1072.50,44,17,61.00
04/13/2004,03:12,1072.50,1072.50,1072.25,1072.25,12,6,18.00
04/13/2004,03:13,1072.50,1072.50,1072.25,1072.25,37,18,55.00
04/13/2004,03:14,1072.25,1072.50,1072.25,1072.50,40,5,45.00
04/13/2004,03:15,1072.75,1072.75,1072.50,1072.75,29,6,35.00
04/13/2004,03:16,1072.75,1072.75,1072.75,1072.75,11,0,11.00
04/13/2004,03:17,1072.75,1072.75,1072.75,1072.75,21,0,21.00
04/13/2004,03:18,1073.00,1073.00,1072.75,1072.75,61,7,68.00
04/13/2004,03:19,1073.00,1073.00,1072.75,1073.00,49,6,55.00
04/13/2004,03:20,1073.00,1073.00,1072.75,1072.75,24,5,29.00
04/13/2004,03:21,1073.00,1073.00,1072.75,1073.00,12,16,28.00
04/13/2004,03:22,1073.00,1073.00,1073.00,1073.00,11,0,11.00
04/13/2004,03:23,1072.75,1073.00,1072.50,1072.50,22,26,48.00
04/13/2004,03:24,1072.75,1072.75,1072.75,1072.75,12,0,12.00
04/13/2004,03:25,1072.75,1073.00,1072.75,1073.00,30,5,35.00
04/13/2004,03:26,1073.00,1073.00,1073.00,1073.00,14,0,14.00
04/13/2004,03:27,1073.00,1073.00,1073.00,1073.00,15,0,15.00
04/13/2004,03:28,1073.00,1073.00,1073.00,1073.00,16,0,16.00
04/13/2004,03:29,1073.25,1073.25,1073.00,1073.00,11,8,19.00
04/13/2004,03:30,1073.00,1073.25,1073.00,1073.25,14,1,15.00
04/13/2004,03:31,1073.00,1073.25,1073.00,1073.25,14,4,18.00
04/13/2004,03:32,1073.25,1073.25,1073.00,1073.00,14,6,20.00
04/13/2004,03:33,1073.00,1073.00,1072.75,1073.00,27,34,61.00
04/13/2004,03:34,1073.00,1073.00,1073.00,1073.00,17,0,17.00
04/13/2004,03:35,1073.00,1073.00,1073.00,1073.00,21,0,21.00
04/13/2004,03:36,1072.75,1073.00,1072.50,1072.75,20,39,59.00
04/13/2004,03:37,1072.75,1073.00,1072.75,1073.00,12,0,12.00
04/13/2004,03:38,1073.00,1073.00,1072.50,1072.50,7,25,32.00
04/13/2004,03:39,1072.50,1072.50,1072.25,1072.50,25,21,46.00
04/13/2004,03:40,1072.50,1072.75,1072.50,1072.75,27,0,27.00
04/13/2004,03:41,1072.50,1072.50,1072.50,1072.50,0,12,12.00
04/13/2004,03:42,1072.25,1072.50,1072.25,1072.50,14,45,59.00
04/13/2004,03:43,1072.50,1072.50,1072.00,1072.25,15,23,38.00
04/13/2004,03:44,1072.25,1072.25,1072.00,1072.00,16,6,22.00
04/13/2004,03:45,1072.25,1072.25,1072.25,1072.25,7,0,7.00
04/13/2004,03:46,1072.25,1072.25,1072.25,1072.25,20,0,20.00
04/13/2004,03:47,1072.25,1072.25,1072.25,1072.25,37,0,37.00
04/13/2004,03:48,1072.50,1072.50,1072.50,1072.50,14,0,14.00
04/13/2004,03:49,1072.50,1072.50,1072.50,1072.50,14,0,14.00
04/13/2004,03:50,1072.50,1072.50,1072.50,1072.50,30,0,30.00
04/13/2004,03:51,1072.50,1072.50,1072.25,1072.25,8,41,49.00
04/13/2004,03:52,1072.25,1072.25,1072.25,1072.25,0,14,14.00
04/13/2004,03:53,1072.25,1072.25,1072.25,1072.25,0,19,19.00
04/13/2004,03:54,1072.25,1072.25,1072.00,1072.00,0,61,61.00
04/13/2004,03:55,1072.25,1072.25,1072.00,1072.25,14,8,22.00
04/13/2004,03:56,1072.25,1072.25,1072.25,1072.25,20,0,20.00
04/13/2004,03:57,1072.25,1072.25,1072.00,1072.00,14,10,24.00
04/13/2004,03:58,1072.00,1072.25,1072.00,1072.25,2,12,14.00
04/13/2004,03:59,1072.25,1072.25,1072.00,1072.00,14,2,16.00
04/13/2004,04:00,1072.00,1072.25,1072.00,1072.00,12,3,15.00
04/13/2004,04:01,1072.00,1072.25,1072.00,1072.25,11,4,15.00
04/13/2004,04:02,1072.00,1072.25,1072.00,1072.00,15,2,17.00
04/13/2004,04:03,1072.00,1072.25,1072.00,1072.25,15,2,17.00
04/13/2004,04:04,1072.25,1072.25,1072.25,1072.25,13,0,13.00
04/13/2004,04:05,1072.25,1072.25,1072.00,1072.25,27,2,29.00
04/13/2004,04:06,1072.25,1072.75,1072.25,1072.50,148,1,149.00
04/13/2004,04:07,1072.75,1072.75,1072.50,1072.50,16,51,67.00
04/13/2004,04:08,1072.50,1072.75,1072.50,1072.50,14,42,56.00
04/13/2004,04:09,1072.25,1072.50,1072.25,1072.50,14,1,15.00
04/13/2004,04:10,1072.50,1072.50,1072.25,1072.25,14,8,22.00
04/13/2004,04:11,1072.50,1072.50,1072.50,1072.50,14,0,14.00
04/13/2004,04:12,1072.50,1072.75,1072.50,1072.75,32,5,37.00
04/13/2004,04:13,1072.75,1072.75,1072.50,1072.50,14,1,15.00
04/13/2004,04:14,1072.75,1072.75,1072.75,1072.75,16,0,16.00
04/13/2004,04:15,1072.50,1072.75,1072.50,1072.75,28,1,29.00
04/13/2004,04:16,1072.75,1072.75,1072.50,1072.50,14,13,27.00
04/13/2004,04:17,1072.50,1072.75,1072.25,1072.25,14,16,30.00
04/13/2004,04:19,1072.75,1072.75,1072.50,1072.50,14,6,20.00
04/13/2004,04:20,1072.50,1072.50,1072.25,1072.25,0,21,21.00
04/13/2004,04:21,1072.50,1072.50,1072.50,1072.50,29,0,29.00
04/13/2004,04:22,1072.50,1072.75,1072.50,1072.50,15,2,17.00
04/13/2004,04:23,1072.75,1072.75,1072.50,1072.50,18,2,20.00
04/13/2004,04:24,1072.50,1072.75,1072.50,1072.50,14,23,37.00
04/13/2004,04:25,1072.75,1072.75,1072.75,1072.75,19,0,19.00
04/13/2004,04:26,1072.75,1072.75,1072.50,1072.50,9,1,10.00
04/13/2004,04:27,1072.75,1072.75,1072.50,1072.50,9,2,11.00
04/13/2004,04:28,1072.75,1072.75,1072.75,1072.75,18,0,18.00
04/13/2004,04:29,1072.50,1072.75,1072.50,1072.50,9,72,81.00
04/13/2004,04:30,1072.50,1072.75,1072.50,1072.50,8,17,25.00
04/13/2004,04:31,1072.75,1072.75,1072.50,1072.75,22,1,23.00
04/13/2004,04:32,1072.50,1072.75,1072.25,1072.25,9,27,36.00
04/13/2004,04:33,1072.50,1072.50,1072.50,1072.50,18,0,18.00
04/13/2004,04:34,1072.25,1072.50,1072.25,1072.25,5,7,12.00
04/13/2004,04:35,1072.50,1072.75,1072.50,1072.75,9,0,9.00
04/13/2004,04:36,1072.75,1072.75,1072.75,1072.75,36,0,36.00
04/13/2004,04:37,1072.75,1072.75,1072.75,1072.75,11,0,11.00
04/13/2004,04:38,1072.75,1072.75,1072.50,1072.75,27,5,32.00
04/13/2004,04:39,1072.75,1072.75,1072.75,1072.75,10,0,10.00
04/13/2004,04:40,1072.75,1072.75,1072.75,1072.75,11,0,11.00
04/13/2004,04:41,1072.75,1072.75,1072.75,1072.75,20,0,20.00
04/13/2004,04:42,1072.50,1072.75,1072.50,1072.75,10,26,36.00
04/13/2004,04:43,1072.75,1072.75,1072.75,1072.75,20,0,20.00
04/13/2004,04:44,1072.50,1072.75,1072.50,1072.75,7,4,11.00
04/13/2004,04:45,1072.50,1072.75,1072.50,1072.50,1,27,28.00
04/13/2004,04:46,1072.50,1072.50,1072.25,1072.25,0,121,121.00
04/13/2004,04:47,1072.50,1072.50,1072.00,1072.00,2,14,16.00
04/13/2004,04:48,1072.00,1072.00,1072.00,1072.00,0,7,7.00
04/13/2004,04:49,1072.00,1072.00,1071.75,1071.75,5,48,53.00
04/13/2004,04:50,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/13/2004,04:51,1071.75,1071.75,1071.75,1071.75,0,3,3.00
04/13/2004,04:52,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/13/2004,04:53,1071.75,1071.75,1071.50,1071.50,0,34,34.00
04/13/2004,04:54,1071.50,1071.75,1071.50,1071.75,75,3,78.00
04/13/2004,04:56,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/13/2004,04:58,1071.75,1071.75,1071.50,1071.50,51,3,54.00
04/13/2004,05:00,1071.75,1072.00,1071.75,1072.00,23,0,23.00
04/13/2004,05:01,1072.00,1072.00,1071.75,1071.75,6,5,11.00
04/13/2004,05:03,1072.00,1072.00,1072.00,1072.00,11,0,11.00
04/13/2004,05:04,1072.00,1072.00,1071.75,1071.75,10,30,40.00
04/13/2004,05:05,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/13/2004,05:07,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/13/2004,05:08,1071.75,1071.75,1071.75,1071.75,0,5,5.00
04/13/2004,05:10,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/13/2004,05:13,1071.75,1071.75,1071.50,1071.50,0,16,16.00
04/13/2004,05:15,1072.00,1072.00,1071.75,1071.75,4,1,5.00
04/13/2004,05:18,1072.00,1072.25,1072.00,1072.00,2,28,30.00
04/13/2004,05:19,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/13/2004,05:20,1072.25,1072.25,1072.25,1072.25,29,0,29.00
04/13/2004,05:21,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/13/2004,05:23,1072.50,1072.50,1072.50,1072.50,16,0,16.00
04/13/2004,05:24,1072.50,1072.50,1072.50,1072.50,3,0,3.00
04/13/2004,05:25,1072.25,1072.25,1072.25,1072.25,0,3,3.00
04/13/2004,05:26,1072.25,1072.25,1072.25,1072.25,0,1,1.00
04/13/2004,05:28,1072.25,1072.50,1072.25,1072.50,2,1,3.00
04/13/2004,05:29,1072.50,1072.50,1072.50,1072.50,30,0,30.00
04/13/2004,05:30,1072.50,1072.75,1072.50,1072.50,2,1,3.00
04/13/2004,05:31,1072.50,1072.50,1072.50,1072.50,0,10,10.00
04/13/2004,05:33,1072.75,1072.75,1072.75,1072.75,27,0,27.00
04/13/2004,05:35,1072.75,1072.75,1072.75,1072.75,2,0,2.00
04/13/2004,05:37,1072.50,1072.50,1072.25,1072.25,0,57,57.00
04/13/2004,05:38,1072.50,1072.50,1072.50,1072.50,5,0,5.00
04/13/2004,05:39,1072.50,1072.75,1072.50,1072.75,20,0,20.00
04/13/2004,05:42,1072.75,1072.75,1072.75,1072.75,5,0,5.00
04/13/2004,05:43,1072.50,1072.50,1072.25,1072.25,0,24,24.00
04/13/2004,05:44,1072.50,1072.50,1072.50,1072.50,8,0,8.00
04/13/2004,05:45,1072.50,1072.50,1072.50,1072.50,3,0,3.00
04/13/2004,05:46,1072.50,1072.50,1072.25,1072.50,12,6,18.00
04/13/2004,05:47,1072.50,1072.50,1072.25,1072.25,11,5,16.00
04/13/2004,05:48,1072.25,1072.25,1072.25,1072.25,0,6,6.00
04/13/2004,05:49,1072.25,1072.25,1072.25,1072.25,0,6,6.00
04/13/2004,05:50,1072.25,1072.25,1072.25,1072.25,0,5,5.00
04/13/2004,05:51,1072.25,1072.25,1072.00,1072.25,6,32,38.00
04/13/2004,05:52,1072.25,1072.25,1072.25,1072.25,3,0,3.00
04/13/2004,05:54,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/13/2004,05:55,1072.25,1072.25,1072.25,1072.25,180,0,180.00
04/13/2004,05:56,1072.25,1072.25,1072.25,1072.25,15,0,15.00
04/13/2004,05:57,1072.25,1072.25,1072.25,1072.25,6,0,6.00
04/13/2004,05:58,1072.25,1072.25,1072.25,1072.25,2,0,2.00
04/13/2004,05:59,1072.25,1072.25,1072.25,1072.25,40,0,40.00
04/13/2004,06:00,1072.25,1072.25,1072.25,1072.25,11,0,11.00
04/13/2004,06:01,1072.25,1072.25,1072.25,1072.25,10,0,10.00
04/13/2004,06:02,1072.25,1072.25,1072.25,1072.25,16,0,16.00
04/13/2004,06:03,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/13/2004,06:04,1072.25,1072.25,1072.25,1072.25,10,0,10.00
04/13/2004,06:05,1072.25,1072.25,1072.25,1072.25,24,0,24.00
04/13/2004,06:06,1072.00,1072.25,1072.00,1072.25,6,7,13.00
04/13/2004,06:07,1072.25,1072.25,1072.25,1072.25,11,0,11.00
04/13/2004,06:08,1072.25,1072.50,1072.25,1072.25,4,5,9.00
04/13/2004,06:09,1072.25,1072.25,1072.00,1072.00,0,22,22.00
04/13/2004,06:10,1072.00,1072.00,1072.00,1072.00,0,20,20.00
04/13/2004,06:12,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/13/2004,06:13,1072.00,1072.00,1072.00,1072.00,0,3,3.00
04/13/2004,06:14,1071.75,1071.75,1071.75,1071.75,0,19,19.00
04/13/2004,06:16,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/13/2004,06:17,1071.75,1071.75,1071.75,1071.75,0,12,12.00
04/13/2004,06:19,1072.00,1072.00,1071.75,1071.75,35,5,40.00
04/13/2004,06:20,1072.00,1072.00,1072.00,1072.00,11,0,11.00
04/13/2004,06:21,1072.00,1072.00,1072.00,1072.00,15,0,15.00
04/13/2004,06:23,1071.75,1072.00,1071.75,1071.75,1,35,36.00
04/13/2004,06:24,1071.75,1071.75,1071.75,1071.75,0,5,5.00
04/13/2004,06:25,1071.75,1071.75,1071.75,1071.75,0,12,12.00
04/13/2004,06:26,1071.75,1071.75,1071.75,1071.75,0,6,6.00
04/13/2004,06:27,1071.50,1071.75,1071.50,1071.50,15,27,42.00
04/13/2004,06:28,1071.50,1071.50,1071.25,1071.25,2,148,150.00
04/13/2004,06:29,1071.25,1071.25,1071.00,1071.00,1,154,155.00
04/13/2004,06:30,1070.75,1071.00,1070.50,1070.75,9,72,81.00
04/13/2004,06:31,1070.50,1070.75,1070.50,1070.75,121,23,144.00
04/13/2004,06:32,1071.00,1071.00,1070.75,1070.75,31,1,32.00
04/13/2004,06:33,1071.00,1071.00,1070.75,1070.75,11,50,61.00
04/13/2004,06:34,1071.00,1071.25,1071.00,1071.25,145,0,145.00
04/13/2004,06:35,1071.25,1071.50,1071.25,1071.50,192,0,192.00
04/13/2004,06:36,1071.75,1071.75,1071.25,1071.50,114,56,170.00
04/13/2004,06:37,1071.75,1071.75,1071.75,1071.75,52,0,52.00
04/13/2004,06:38,1071.75,1072.00,1071.75,1071.75,37,1,38.00
04/13/2004,06:39,1071.75,1072.00,1071.75,1072.00,156,2,158.00
04/13/2004,06:40,1072.00,1072.25,1072.00,1072.00,23,56,79.00
04/13/2004,06:41,1072.00,1072.00,1072.00,1072.00,0,14,14.00
04/13/2004,06:42,1071.75,1071.75,1071.75,1071.75,0,8,8.00
04/13/2004,06:43,1072.00,1072.00,1072.00,1072.00,49,0,49.00
04/13/2004,06:44,1072.00,1072.25,1072.00,1072.00,81,3,84.00
04/13/2004,06:45,1072.25,1072.25,1072.25,1072.25,100,0,100.00
04/13/2004,06:46,1072.00,1072.25,1072.00,1072.25,299,2,301.00
04/13/2004,06:47,1072.25,1072.25,1072.00,1072.00,3,122,125.00
04/13/2004,06:48,1072.00,1072.00,1072.00,1072.00,0,5,5.00
04/13/2004,06:49,1072.00,1072.00,1071.75,1071.75,0,18,18.00
04/13/2004,06:50,1071.75,1071.75,1071.75,1071.75,0,102,102.00
04/13/2004,06:51,1071.75,1071.75,1071.75,1071.75,0,28,28.00
04/13/2004,06:52,1072.00,1072.25,1072.00,1072.25,72,0,72.00
04/13/2004,06:53,1072.25,1072.25,1072.25,1072.25,3,0,3.00
04/13/2004,06:54,1072.25,1072.25,1072.25,1072.25,12,0,12.00
04/13/2004,06:55,1072.25,1072.25,1072.00,1072.00,6,1,7.00
04/13/2004,06:56,1072.00,1072.00,1072.00,1072.00,0,3,3.00
04/13/2004,06:57,1072.00,1072.25,1072.00,1072.25,132,62,194.00
04/13/2004,06:58,1072.25,1072.50,1072.00,1072.50,58,1,59.00
04/13/2004,06:59,1072.50,1072.50,1072.50,1072.50,14,0,14.00
04/13/2004,07:00,1072.25,1072.50,1072.25,1072.25,1,79,80.00
04/13/2004,07:01,1072.00,1072.25,1072.00,1072.25,6,2,8.00
04/13/2004,07:02,1072.00,1072.00,1072.00,1072.00,0,47,47.00
04/13/2004,07:03,1072.00,1072.00,1072.00,1072.00,0,35,35.00
04/13/2004,07:04,1072.00,1072.00,1072.00,1072.00,0,7,7.00
04/13/2004,07:05,1072.00,1072.25,1072.00,1072.00,1,23,24.00
04/13/2004,07:06,1072.00,1072.00,1072.00,1072.00,0,7,7.00
04/13/2004,07:07,1072.25,1072.25,1072.25,1072.25,6,0,6.00
04/13/2004,07:09,1072.25,1072.50,1072.25,1072.50,83,0,83.00
04/13/2004,07:10,1072.50,1072.50,1072.25,1072.25,7,56,63.00
04/13/2004,07:11,1072.00,1072.25,1072.00,1072.00,48,17,65.00
04/13/2004,07:13,1072.25,1072.25,1072.25,1072.25,63,0,63.00
04/13/2004,07:14,1072.25,1072.50,1072.25,1072.50,23,0,23.00
04/13/2004,07:15,1072.50,1073.25,1072.50,1073.00,482,19,501.00
04/13/2004,07:16,1073.00,1073.00,1072.75,1073.00,118,31,149.00
04/13/2004,07:17,1073.00,1073.00,1073.00,1073.00,25,0,25.00
04/13/2004,07:18,1072.75,1073.00,1072.75,1072.75,6,27,33.00
04/13/2004,07:19,1072.75,1072.75,1072.75,1072.75,0,55,55.00
04/13/2004,07:20,1073.00,1073.00,1072.75,1073.00,12,4,16.00
04/13/2004,07:21,1072.75,1073.00,1072.75,1072.75,14,22,36.00
04/13/2004,07:22,1072.75,1073.00,1072.75,1073.00,5,6,11.00
04/13/2004,07:23,1072.75,1072.75,1072.75,1072.75,0,79,79.00
04/13/2004,07:24,1072.50,1072.75,1072.50,1072.75,37,1,38.00
04/13/2004,07:25,1073.00,1073.25,1073.00,1073.00,112,47,159.00
04/13/2004,07:26,1073.00,1073.25,1073.00,1073.00,102,13,115.00
04/13/2004,07:27,1073.25,1073.50,1073.25,1073.25,50,91,141.00
04/13/2004,07:28,1073.00,1073.25,1073.00,1073.25,2,101,103.00
04/13/2004,07:29,1073.00,1073.50,1073.00,1073.25,122,86,208.00
04/13/2004,07:30,1073.25,1073.50,1072.50,1072.75,33,191,224.00
04/13/2004,07:31,1073.00,1074.00,1073.00,1073.75,725,434,1159.00
04/13/2004,07:32,1073.75,1074.75,1073.75,1074.50,656,277,933.00
04/13/2004,07:33,1074.50,1074.75,1074.25,1074.50,314,523,837.00
04/13/2004,07:34,1074.50,1075.00,1074.50,1074.75,583,205,788.00
04/13/2004,07:35,1074.75,1075.00,1074.50,1074.75,229,260,489.00
04/13/2004,07:36,1074.75,1075.00,1074.75,1075.00,163,271,434.00
04/13/2004,07:37,1074.75,1075.25,1074.75,1074.75,352,387,739.00
04/13/2004,07:38,1074.75,1074.75,1074.50,1074.75,216,54,270.00
04/13/2004,07:39,1074.75,1074.75,1074.25,1074.50,103,267,370.00
04/13/2004,07:40,1074.50,1074.75,1074.25,1074.50,156,91,247.00
04/13/2004,07:41,1074.50,1074.75,1074.50,1074.50,169,120,289.00
04/13/2004,07:42,1074.50,1074.50,1074.25,1074.25,0,335,335.00
04/13/2004,07:43,1074.25,1074.50,1074.25,1074.25,1,120,121.00
04/13/2004,07:44,1074.25,1074.50,1074.25,1074.25,2,123,125.00
04/13/2004,07:45,1074.00,1074.25,1074.00,1074.00,131,148,279.00
04/13/2004,07:46,1074.00,1074.50,1074.00,1074.25,31,41,72.00
04/13/2004,07:47,1074.25,1074.50,1074.00,1074.25,16,71,87.00
04/13/2004,07:48,1074.25,1074.50,1074.25,1074.25,45,27,72.00
04/13/2004,07:49,1074.25,1074.25,1074.25,1074.25,0,116,116.00
04/13/2004,07:50,1074.25,1074.50,1074.25,1074.50,100,78,178.00
04/13/2004,07:51,1074.25,1074.50,1074.25,1074.25,3,65,68.00
04/13/2004,07:52,1074.25,1074.50,1074.25,1074.25,1,122,123.00
04/13/2004,07:53,1074.25,1074.25,1074.00,1074.25,6,120,126.00
04/13/2004,07:54,1074.25,1074.25,1074.00,1074.00,9,14,23.00
04/13/2004,07:55,1074.25,1074.25,1074.00,1074.00,4,206,210.00
04/13/2004,07:56,1074.00,1074.25,1073.75,1074.00,53,32,85.00
04/13/2004,07:57,1074.25,1074.25,1074.00,1074.25,129,3,132.00
04/13/2004,07:58,1074.25,1074.25,1073.75,1073.75,2,65,67.00
04/13/2004,07:59,1074.00,1074.00,1073.75,1074.00,90,1,91.00
04/13/2004,08:00,1074.00,1074.25,1074.00,1074.00,14,8,22.00
04/13/2004,08:01,1074.00,1074.00,1073.75,1073.75,6,17,23.00
04/13/2004,08:02,1074.00,1074.00,1073.75,1073.75,37,5,42.00
04/13/2004,08:03,1073.75,1074.00,1073.75,1073.75,7,171,178.00
04/13/2004,08:04,1073.75,1074.00,1073.50,1074.00,220,19,239.00
04/13/2004,08:05,1073.75,1073.75,1073.50,1073.75,60,89,149.00
04/13/2004,08:06,1073.75,1074.00,1073.75,1074.00,36,0,36.00
04/13/2004,08:07,1074.00,1074.00,1074.00,1074.00,48,0,48.00
04/13/2004,08:08,1074.00,1074.00,1073.75,1074.00,11,10,21.00
04/13/2004,08:09,1073.75,1073.75,1073.75,1073.75,0,56,56.00
04/13/2004,08:10,1074.00,1074.00,1073.75,1073.75,5,10,15.00
04/13/2004,08:11,1073.75,1074.00,1073.75,1074.00,45,82,127.00
04/13/2004,08:12,1073.75,1074.00,1073.75,1074.00,123,12,135.00
04/13/2004,08:13,1074.00,1074.25,1073.75,1074.00,55,20,75.00
04/13/2004,08:14,1074.00,1074.25,1074.00,1074.25,6,1,7.00
04/13/2004,08:15,1074.25,1074.25,1074.00,1074.00,12,38,50.00
04/13/2004,08:16,1074.00,1074.25,1074.00,1074.25,4,32,36.00
04/13/2004,08:17,1074.00,1074.25,1074.00,1074.00,11,97,108.00
04/13/2004,08:18,1074.00,1074.00,1073.75,1074.00,11,50,61.00
04/13/2004,08:19,1073.75,1073.75,1073.50,1073.50,151,190,341.00
04/13/2004,08:20,1073.50,1073.75,1073.50,1073.75,85,105,190.00
04/13/2004,08:21,1073.50,1073.75,1073.50,1073.75,49,121,170.00
04/13/2004,08:22,1073.75,1074.00,1073.50,1073.50,54,60,114.00
04/13/2004,08:23,1073.50,1073.50,1073.25,1073.25,21,157,178.00
04/13/2004,08:24,1073.50,1073.75,1073.50,1073.50,48,16,64.00
04/13/2004,08:25,1073.75,1073.75,1073.50,1073.50,3,1,4.00
04/13/2004,08:26,1073.50,1073.75,1073.50,1073.50,2,182,184.00
04/13/2004,08:27,1073.75,1073.75,1073.50,1073.50,3,12,15.00
04/13/2004,08:28,1073.50,1073.75,1073.50,1073.50,225,11,236.00
04/13/2004,08:29,1073.50,1073.75,1073.25,1073.50,169,224,393.00
04/13/2004,08:30,1073.50,1074.00,1073.25,1073.25,314,903,1217.00
04/13/2004,08:31,1073.50,1073.50,1073.00,1073.50,2597,1644,4241.00
04/13/2004,08:32,1073.25,1073.50,1072.50,1072.50,949,1930,2879.00
04/13/2004,08:33,1072.75,1072.75,1072.25,1072.50,1244,1404,2648.00
04/13/2004,08:34,1072.50,1072.50,1072.00,1072.50,1463,926,2389.00
04/13/2004,08:35,1072.50,1072.75,1072.00,1072.25,1096,1042,2138.00
04/13/2004,08:36,1072.25,1072.50,1072.00,1072.00,1136,1914,3050.00
04/13/2004,08:37,1072.00,1072.25,1071.50,1072.00,733,2560,3293.00
04/13/2004,08:38,1071.75,1072.00,1071.00,1071.50,1453,2295,3748.00
04/13/2004,08:39,1071.25,1071.75,1070.75,1071.50,1670,2263,3933.00
04/13/2004,08:40,1071.25,1071.75,1071.25,1071.50,1635,1355,2990.00
04/13/2004,08:41,1071.50,1072.00,1071.25,1071.75,1363,1263,2626.00
04/13/2004,08:42,1071.75,1072.00,1071.75,1071.75,227,302,529.00
04/13/2004,08:43,1071.75,1071.75,1071.25,1071.50,541,1232,1773.00
04/13/2004,08:44,1071.25,1071.50,1070.75,1070.75,550,2511,3061.00
04/13/2004,08:45,1070.75,1071.25,1070.25,1070.25,1901,4110,6011.00
04/13/2004,08:46,1070.25,1070.25,1068.25,1068.50,3942,8224,12166.00
04/13/2004,08:47,1068.50,1068.75,1068.00,1068.50,3410,3192,6602.00
04/13/2004,08:48,1068.50,1069.00,1068.25,1068.50,2419,1283,3702.00
04/13/2004,08:49,1068.50,1068.75,1068.00,1068.50,1213,1146,2359.00
04/13/2004,08:50,1068.50,1068.75,1067.75,1068.75,1780,1980,3760.00
04/13/2004,08:51,1068.75,1069.00,1068.50,1069.00,1825,631,2456.00
04/13/2004,08:52,1069.00,1069.50,1068.75,1069.50,2138,872,3010.00
04/13/2004,08:53,1069.25,1069.75,1068.75,1068.75,1133,2470,3603.00
04/13/2004,08:54,1069.00,1069.50,1069.00,1069.50,1132,1446,2578.00
04/13/2004,08:55,1069.25,1069.50,1069.00,1069.50,828,996,1824.00
04/13/2004,08:56,1069.50,1069.75,1069.00,1069.00,1048,1257,2305.00
04/13/2004,08:57,1069.00,1069.25,1068.25,1068.50,1607,2909,4516.00
04/13/2004,08:58,1068.75,1068.75,1068.25,1068.75,1012,557,1569.00
04/13/2004,08:59,1068.75,1068.75,1067.50,1068.00,546,3366,3912.00
04/13/2004,09:00,1067.75,1068.25,1067.00,1067.50,2108,3083,5191.00
04/13/2004,09:01,1067.50,1067.75,1065.50,1066.50,3747,6320,10067.00
04/13/2004,09:02,1066.50,1066.75,1066.00,1066.00,1708,2403,4111.00
04/13/2004,09:03,1066.25,1066.50,1066.00,1066.50,1052,908,1960.00
04/13/2004,09:04,1066.25,1066.75,1066.25,1066.25,1328,1288,2616.00
04/13/2004,09:05,1066.50,1066.75,1065.75,1066.25,2332,3303,5635.00
04/13/2004,09:06,1066.00,1066.25,1065.25,1066.25,1479,3783,5262.00
04/13/2004,09:07,1066.00,1066.25,1065.25,1065.75,1218,1947,3165.00
04/13/2004,09:08,1066.00,1066.25,1065.75,1066.25,1546,416,1962.00
04/13/2004,09:09,1066.25,1066.50,1066.00,1066.25,1130,713,1843.00
04/13/2004,09:10,1066.25,1066.75,1066.25,1066.50,1781,1621,3402.00
04/13/2004,09:11,1066.50,1066.75,1066.00,1066.00,548,1524,2072.00
04/13/2004,09:12,1066.00,1066.25,1065.00,1065.00,331,1939,2270.00
04/13/2004,09:13,1065.00,1065.50,1064.25,1064.75,2583,5265,7848.00
04/13/2004,09:14,1064.50,1064.75,1063.00,1063.50,4509,7825,12334.00
04/13/2004,09:15,1063.50,1064.25,1063.50,1063.75,2798,1747,4545.00
04/13/2004,09:16,1064.00,1064.25,1063.75,1064.25,2081,1716,3797.00
04/13/2004,09:17,1064.25,1064.75,1064.00,1064.50,2993,1771,4764.00
04/13/2004,09:18,1064.25,1065.00,1064.25,1064.75,1262,308,1570.00
04/13/2004,09:19,1064.75,1064.75,1064.25,1064.25,443,514,957.00
04/13/2004,09:20,1064.25,1065.00,1064.25,1064.50,1508,724,2232.00
04/13/2004,09:21,1064.75,1064.75,1064.25,1064.50,1194,214,1408.00
04/13/2004,09:22,1064.50,1065.00,1064.50,1064.75,381,650,1031.00
04/13/2004,09:23,1064.75,1064.75,1064.00,1064.50,1946,1264,3210.00
04/13/2004,09:24,1064.50,1065.00,1064.50,1065.00,1490,174,1664.00
04/13/2004,09:25,1065.00,1065.00,1064.25,1064.50,179,624,803.00
04/13/2004,09:26,1064.50,1064.75,1064.00,1064.25,286,1979,2265.00
04/13/2004,09:27,1064.25,1065.00,1064.00,1064.75,1401,143,1544.00
04/13/2004,09:28,1064.75,1065.00,1064.50,1064.50,892,642,1534.00
04/13/2004,09:29,1064.50,1065.00,1064.25,1064.75,547,600,1147.00
04/13/2004,09:30,1064.50,1064.75,1063.75,1064.00,1104,2477,3581.00
04/13/2004,09:31,1064.00,1064.25,1063.75,1064.00,610,822,1432.00
04/13/2004,09:32,1064.25,1064.50,1063.75,1064.25,1216,942,2158.00
04/13/2004,09:33,1064.50,1064.50,1063.25,1064.00,1415,3454,4869.00
04/13/2004,09:34,1064.00,1064.25,1063.75,1064.00,1285,2024,3309.00
04/13/2004,09:35,1064.00,1064.75,1064.00,1064.75,1819,110,1929.00
04/13/2004,09:36,1064.75,1065.00,1064.50,1064.75,817,1233,2050.00
04/13/2004,09:37,1065.00,1065.25,1064.75,1065.25,1677,513,2190.00
04/13/2004,09:38,1065.00,1065.50,1064.75,1065.50,3313,536,3849.00
04/13/2004,09:39,1065.50,1065.50,1064.50,1064.75,624,2759,3383.00
04/13/2004,09:40,1064.50,1065.00,1064.25,1064.50,401,1024,1425.00
04/13/2004,09:41,1064.75,1064.75,1064.25,1064.75,289,223,512.00
04/13/2004,09:42,1064.50,1065.00,1064.50,1064.75,1029,672,1701.00
04/13/2004,09:43,1064.75,1065.50,1064.75,1065.50,2277,100,2377.00
04/13/2004,09:44,1065.50,1065.75,1065.00,1065.75,1708,1389,3097.00
04/13/2004,09:45,1065.75,1065.75,1065.25,1065.25,116,1248,1364.00
04/13/2004,09:46,1065.00,1065.25,1064.25,1065.00,774,2966,3740.00
04/13/2004,09:47,1064.75,1065.00,1064.25,1064.50,213,1053,1266.00
04/13/2004,09:48,1064.50,1064.50,1063.75,1063.75,789,1775,2564.00
04/13/2004,09:49,1063.75,1064.75,1063.75,1064.50,894,623,1517.00
04/13/2004,09:50,1064.75,1064.75,1064.50,1064.75,762,182,944.00
04/13/2004,09:51,1064.75,1064.75,1064.50,1064.50,174,32,206.00
04/13/2004,09:52,1064.50,1065.00,1064.50,1064.75,377,355,732.00
04/13/2004,09:53,1064.75,1065.00,1064.25,1064.50,782,1271,2053.00
04/13/2004,09:54,1064.50,1065.25,1064.25,1065.25,835,278,1113.00
04/13/2004,09:55,1065.00,1065.25,1064.75,1065.25,680,461,1141.00
04/13/2004,09:56,1065.00,1065.50,1064.75,1065.25,675,679,1354.00
04/13/2004,09:57,1065.25,1065.25,1064.75,1064.75,131,728,859.00
04/13/2004,09:58,1065.00,1065.50,1064.75,1065.50,1043,664,1707.00
04/13/2004,09:59,1065.25,1065.50,1065.00,1065.25,363,503,866.00
04/13/2004,10:00,1065.25,1065.25,1064.75,1064.75,106,501,607.00
04/13/2004,10:01,1064.75,1065.25,1064.75,1065.25,628,242,870.00
04/13/2004,10:02,1065.25,1065.25,1064.75,1065.00,378,597,975.00
04/13/2004,10:03,1064.75,1065.00,1064.50,1064.75,425,1823,2248.00
04/13/2004,10:04,1064.50,1064.75,1063.75,1064.25,1190,2533,3723.00
04/13/2004,10:05,1064.25,1064.50,1064.00,1064.00,523,418,941.00
04/13/2004,10:06,1064.25,1064.25,1064.00,1064.25,137,22,159.00
04/13/2004,10:07,1064.25,1064.75,1064.00,1064.50,1061,373,1434.00
04/13/2004,10:08,1064.50,1065.00,1064.25,1064.75,1163,280,1443.00
04/13/2004,10:09,1064.75,1065.25,1064.75,1064.75,415,180,595.00
04/13/2004,10:10,1065.00,1065.25,1064.75,1065.00,353,509,862.00
04/13/2004,10:11,1065.00,1065.25,1064.75,1065.00,377,340,717.00
04/13/2004,10:12,1065.00,1065.00,1064.75,1065.00,55,56,111.00
04/13/2004,10:13,1064.75,1065.00,1064.50,1064.75,247,365,612.00
04/13/2004,10:14,1064.50,1064.50,1064.25,1064.50,179,405,584.00
04/13/2004,10:15,1064.50,1064.75,1064.25,1064.50,159,73,232.00
04/13/2004,10:16,1064.50,1064.75,1064.00,1064.00,162,1707,1869.00
04/13/2004,10:17,1064.00,1064.25,1063.75,1064.00,341,1367,1708.00
04/13/2004,10:18,1064.00,1064.00,1063.50,1064.00,593,2031,2624.00
04/13/2004,10:19,1063.75,1064.00,1063.25,1063.25,451,1769,2220.00
04/13/2004,10:20,1063.25,1063.75,1063.25,1063.50,489,1258,1747.00
04/13/2004,10:21,1063.25,1063.50,1062.50,1063.00,768,2503,3271.00
04/13/2004,10:22,1062.75,1063.00,1062.25,1062.75,1046,2164,3210.00
04/13/2004,10:23,1062.50,1063.00,1062.50,1062.50,603,719,1322.00
04/13/2004,10:24,1062.75,1063.00,1062.50,1062.75,1404,1172,2576.00
04/13/2004,10:25,1062.75,1063.25,1062.75,1062.75,1184,531,1715.00
04/13/2004,10:26,1062.75,1063.50,1062.75,1063.50,1429,615,2044.00
04/13/2004,10:27,1063.50,1063.75,1063.25,1063.75,1455,78,1533.00
04/13/2004,10:28,1063.75,1064.00,1063.50,1063.75,832,555,1387.00
04/13/2004,10:29,1063.50,1063.75,1063.50,1063.75,404,570,974.00
04/13/2004,10:30,1063.75,1064.00,1063.50,1063.75,1553,294,1847.00
04/13/2004,10:31,1064.00,1064.00,1063.50,1063.75,162,169,331.00
04/13/2004,10:32,1063.75,1064.25,1063.50,1064.00,992,324,1316.00
04/13/2004,10:33,1064.00,1064.25,1064.00,1064.00,673,150,823.00
04/13/2004,10:34,1064.25,1064.25,1064.00,1064.25,227,124,351.00
04/13/2004,10:35,1064.25,1064.50,1064.00,1064.00,884,1054,1938.00
04/13/2004,10:36,1064.00,1064.25,1064.00,1064.00,17,276,293.00
04/13/2004,10:37,1064.00,1064.25,1063.75,1063.75,82,443,525.00
04/13/2004,10:38,1063.75,1064.25,1063.75,1064.00,930,184,1114.00
04/13/2004,10:39,1064.00,1064.00,1063.50,1063.75,687,357,1044.00
04/13/2004,10:40,1063.75,1064.25,1063.75,1064.00,821,231,1052.00
04/13/2004,10:41,1064.00,1064.25,1063.75,1064.00,77,415,492.00
04/13/2004,10:42,1064.00,1064.00,1063.75,1064.00,207,11,218.00
04/13/2004,10:43,1064.00,1064.25,1064.00,1064.00,54,274,328.00
04/13/2004,10:44,1064.00,1064.25,1063.75,1064.00,189,154,343.00
04/13/2004,10:45,1064.00,1064.50,1064.00,1064.50,1421,75,1496.00
04/13/2004,10:46,1064.50,1064.75,1064.00,1064.25,921,1209,2130.00
04/13/2004,10:47,1064.25,1064.25,1063.75,1064.00,248,774,1022.00
04/13/2004,10:48,1064.00,1064.25,1063.75,1064.00,184,48,232.00
04/13/2004,10:49,1064.00,1064.25,1064.00,1064.00,4,335,339.00
04/13/2004,10:50,1064.25,1064.25,1064.00,1064.00,61,251,312.00
04/13/2004,10:51,1063.75,1064.25,1063.75,1064.25,173,215,388.00
04/13/2004,10:52,1064.25,1064.25,1064.00,1064.00,17,90,107.00
04/13/2004,10:53,1064.00,1064.00,1063.25,1063.75,537,952,1489.00
04/13/2004,10:54,1063.75,1064.00,1063.50,1063.75,236,239,475.00
04/13/2004,10:55,1063.50,1063.75,1063.50,1063.75,186,22,208.00
04/13/2004,10:56,1063.75,1063.75,1063.25,1063.25,70,335,405.00
04/13/2004,10:57,1063.25,1063.50,1063.00,1063.25,122,876,998.00
04/13/2004,10:58,1063.25,1063.25,1063.00,1063.25,238,829,1067.00
04/13/2004,10:59,1063.25,1063.50,1063.25,1063.50,468,92,560.00
04/13/2004,11:00,1063.25,1063.50,1063.25,1063.50,29,15,44.00
04/13/2004,11:01,1063.50,1063.50,1063.25,1063.50,233,442,675.00
04/13/2004,11:02,1063.25,1063.25,1063.00,1063.25,3,412,415.00
04/13/2004,11:03,1063.00,1063.00,1062.50,1062.75,784,1223,2007.00
04/13/2004,11:04,1062.50,1063.25,1062.25,1063.00,1142,720,1862.00
04/13/2004,11:05,1063.00,1063.00,1062.50,1062.75,156,307,463.00
04/13/2004,11:06,1062.75,1063.50,1062.75,1063.50,679,62,741.00
04/13/2004,11:07,1063.50,1063.50,1063.00,1063.00,61,470,531.00
04/13/2004,11:08,1063.00,1063.25,1062.75,1063.00,236,195,431.00
04/13/2004,11:09,1063.25,1063.25,1062.25,1062.25,203,965,1168.00
04/13/2004,11:10,1062.25,1062.50,1061.75,1062.00,925,3033,3958.00
04/13/2004,11:11,1061.75,1062.00,1060.75,1060.75,1160,5087,6247.00
04/13/2004,11:12,1060.75,1061.50,1060.75,1061.25,1364,2332,3696.00
04/13/2004,11:13,1061.25,1061.75,1061.25,1061.75,624,406,1030.00
04/13/2004,11:14,1061.50,1062.00,1061.50,1062.00,751,62,813.00
04/13/2004,11:15,1062.00,1062.00,1061.75,1061.75,91,47,138.00
04/13/2004,11:16,1062.00,1062.50,1061.75,1062.50,2558,146,2704.00
04/13/2004,11:17,1062.50,1062.50,1062.00,1062.25,459,1335,1794.00
04/13/2004,11:18,1062.25,1062.50,1062.00,1062.25,729,210,939.00
04/13/2004,11:19,1062.50,1062.50,1062.00,1062.00,48,355,403.00
04/13/2004,11:20,1062.00,1062.25,1061.50,1062.00,434,1478,1912.00
04/13/2004,11:21,1062.00,1062.25,1062.00,1062.25,319,64,383.00
04/13/2004,11:22,1062.00,1062.25,1062.00,1062.25,203,29,232.00
04/13/2004,11:23,1062.00,1062.50,1062.00,1062.00,412,1103,1515.00
04/13/2004,11:24,1062.00,1062.00,1061.75,1061.75,137,291,428.00
04/13/2004,11:25,1062.00,1062.00,1061.75,1061.75,24,647,671.00
04/13/2004,11:26,1061.75,1062.00,1061.50,1061.50,222,170,392.00
04/13/2004,11:27,1061.50,1061.75,1061.50,1061.75,241,229,470.00
04/13/2004,11:28,1061.50,1061.50,1059.50,1059.75,1865,7004,8869.00
04/13/2004,11:29,1060.00,1060.25,1059.50,1060.00,1698,1294,2992.00
04/13/2004,11:30,1060.00,1060.25,1059.75,1060.00,449,383,832.00
04/13/2004,11:31,1060.00,1060.50,1059.75,1060.25,681,505,1186.00
04/13/2004,11:32,1060.25,1060.50,1060.00,1060.50,839,525,1364.00
04/13/2004,11:33,1060.25,1060.50,1060.00,1060.50,393,464,857.00
04/13/2004,11:34,1060.25,1060.50,1059.75,1060.25,349,1846,2195.00
04/13/2004,11:35,1060.25,1060.25,1060.00,1060.25,599,19,618.00
04/13/2004,11:36,1060.25,1060.25,1059.75,1059.75,187,1728,1915.00
04/13/2004,11:37,1059.75,1060.00,1059.00,1059.50,1160,2532,3692.00
04/13/2004,11:38,1059.50,1059.75,1058.00,1058.00,818,5213,6031.00
04/13/2004,11:39,1058.25,1058.75,1058.00,1058.50,2132,2574,4706.00
04/13/2004,11:40,1058.50,1059.00,1058.25,1059.00,1171,1136,2307.00
04/13/2004,11:41,1058.75,1059.25,1058.75,1059.00,567,352,919.00
04/13/2004,11:42,1059.25,1059.50,1059.00,1059.50,1245,56,1301.00
04/13/2004,11:43,1059.50,1059.50,1059.25,1059.25,269,105,374.00
04/13/2004,11:44,1059.50,1059.50,1059.25,1059.25,209,683,892.00
04/13/2004,11:45,1059.50,1060.00,1059.25,1059.75,1489,578,2067.00
04/13/2004,11:46,1059.75,1060.25,1059.50,1060.00,1080,413,1493.00
04/13/2004,11:47,1060.00,1060.25,1060.00,1060.00,326,177,503.00
04/13/2004,11:48,1060.00,1060.25,1059.50,1060.00,383,943,1326.00
04/13/2004,11:49,1059.75,1059.75,1059.50,1059.50,464,525,989.00
04/13/2004,11:50,1059.50,1059.75,1059.50,1059.75,310,78,388.00
04/13/2004,11:51,1059.75,1059.75,1059.00,1059.50,751,876,1627.00
04/13/2004,11:52,1059.50,1059.50,1059.00,1059.00,427,790,1217.00
04/13/2004,11:53,1059.00,1059.00,1058.50,1059.00,633,1270,1903.00
04/13/2004,11:54,1058.75,1059.50,1058.75,1059.50,1035,262,1297.00
04/13/2004,11:55,1059.50,1059.75,1059.25,1059.50,387,225,612.00
04/13/2004,11:56,1059.50,1060.25,1059.25,1060.00,999,502,1501.00
04/13/2004,11:57,1060.00,1060.25,1059.75,1059.75,158,1030,1188.00
04/13/2004,11:58,1059.75,1060.25,1059.75,1060.00,226,105,331.00
04/13/2004,11:59,1060.00,1060.25,1059.75,1060.00,253,173,426.00
04/13/2004,12:00,1059.75,1060.25,1059.75,1060.00,248,32,280.00
04/13/2004,12:01,1060.25,1060.25,1060.00,1060.25,1053,129,1182.00
04/13/2004,12:02,1060.00,1060.00,1059.75,1060.00,82,219,301.00
04/13/2004,12:03,1060.00,1060.00,1059.75,1060.00,186,57,243.00
04/13/2004,12:04,1060.00,1060.25,1059.75,1060.00,344,81,425.00
04/13/2004,12:05,1060.25,1060.25,1060.00,1060.25,356,2,358.00
04/13/2004,12:06,1060.25,1060.25,1059.75,1060.25,423,308,731.00
04/13/2004,12:07,1060.25,1060.25,1060.00,1060.25,168,297,465.00
04/13/2004,12:08,1060.25,1060.50,1059.25,1059.50,672,941,1613.00
04/13/2004,12:09,1059.75,1060.00,1059.50,1059.50,363,339,702.00
04/13/2004,12:10,1059.75,1059.75,1059.50,1059.50,260,14,274.00
04/13/2004,12:11,1059.50,1059.75,1059.50,1059.75,121,63,184.00
04/13/2004,12:12,1059.75,1059.75,1059.50,1059.50,259,166,425.00
04/13/2004,12:13,1059.50,1059.75,1059.25,1059.50,210,443,653.00
04/13/2004,12:14,1059.50,1059.75,1059.00,1059.00,30,379,409.00
04/13/2004,12:15,1059.25,1059.25,1059.00,1059.25,134,278,412.00
04/13/2004,12:16,1059.25,1059.25,1058.75,1058.75,198,225,423.00
04/13/2004,12:17,1059.00,1059.00,1058.00,1058.75,686,2109,2795.00
04/13/2004,12:18,1058.75,1059.25,1058.75,1059.25,1097,103,1200.00
04/13/2004,12:19,1059.25,1059.50,1059.00,1059.50,443,433,876.00
04/13/2004,12:20,1059.50,1060.00,1059.25,1059.75,815,370,1185.00
04/13/2004,12:21,1060.00,1060.00,1059.75,1060.00,525,39,564.00
04/13/2004,12:22,1060.00,1060.00,1059.50,1059.75,52,376,428.00
04/13/2004,12:23,1059.75,1059.75,1059.25,1059.50,150,655,805.00
04/13/2004,12:24,1059.25,1059.75,1059.25,1059.75,185,112,297.00
04/13/2004,12:25,1059.50,1059.75,1059.50,1059.75,237,52,289.00
04/13/2004,12:26,1059.50,1059.75,1059.50,1059.50,8,138,146.00
04/13/2004,12:27,1059.50,1059.50,1059.25,1059.25,25,101,126.00
04/13/2004,12:28,1059.50,1059.50,1059.00,1059.25,132,892,1024.00
04/13/2004,12:29,1059.25,1059.50,1059.00,1059.50,342,308,650.00
04/13/2004,12:30,1059.50,1059.50,1058.75,1058.75,15,1171,1186.00
04/13/2004,12:31,1058.75,1059.00,1057.50,1058.00,1392,4459,5851.00
04/13/2004,12:32,1057.75,1058.00,1056.75,1057.00,1768,3763,5531.00
04/13/2004,12:33,1057.00,1057.50,1056.50,1057.00,1815,3144,4959.00
04/13/2004,12:34,1057.00,1057.25,1056.75,1057.00,772,516,1288.00
04/13/2004,12:35,1057.00,1057.25,1056.75,1057.25,490,294,784.00
04/13/2004,12:36,1057.25,1057.50,1057.00,1057.50,932,357,1289.00
04/13/2004,12:37,1057.50,1057.75,1057.25,1057.75,984,251,1235.00
04/13/2004,12:38,1057.50,1057.75,1057.25,1057.25,382,299,681.00
04/13/2004,12:39,1057.50,1057.75,1057.00,1057.50,538,603,1141.00
04/13/2004,12:40,1057.50,1057.75,1057.50,1057.75,596,33,629.00
04/13/2004,12:41,1057.75,1058.25,1057.75,1058.00,1406,474,1880.00
04/13/2004,12:42,1058.25,1058.25,1057.75,1058.00,281,373,654.00
04/13/2004,12:43,1058.00,1058.25,1057.50,1057.50,349,425,774.00
04/13/2004,12:44,1057.75,1058.00,1057.50,1058.00,422,84,506.00
04/13/2004,12:45,1057.75,1058.00,1057.50,1058.00,247,363,610.00
04/13/2004,12:46,1057.75,1058.25,1057.50,1057.50,688,161,849.00
04/13/2004,12:47,1057.50,1057.75,1056.25,1056.25,630,1851,2481.00
04/13/2004,12:48,1056.25,1057.00,1056.00,1056.75,1818,2153,3971.00
04/13/2004,12:49,1056.75,1057.00,1056.50,1057.00,899,272,1171.00
04/13/2004,12:50,1057.00,1057.50,1056.75,1057.50,878,92,970.00
04/13/2004,12:51,1057.25,1057.50,1056.50,1056.50,143,758,901.00
04/13/2004,12:52,1056.50,1056.75,1056.00,1056.50,1093,1801,2894.00
04/13/2004,12:53,1056.50,1056.50,1055.25,1055.75,1702,3804,5506.00
04/13/2004,12:54,1055.75,1055.75,1054.75,1055.50,1659,2609,4268.00
04/13/2004,12:55,1055.50,1055.50,1054.75,1055.00,763,1464,2227.00
04/13/2004,12:56,1055.00,1055.75,1055.00,1055.75,1340,442,1782.00
04/13/2004,12:57,1055.75,1056.00,1055.50,1056.00,923,125,1048.00
04/13/2004,12:58,1056.00,1056.00,1055.50,1055.75,297,473,770.00
04/13/2004,12:59,1055.50,1055.75,1055.50,1055.75,83,105,188.00
04/13/2004,13:00,1055.75,1056.00,1055.50,1056.00,453,503,956.00
04/13/2004,13:01,1055.75,1056.25,1054.75,1054.75,478,2325,2803.00
04/13/2004,13:02,1054.75,1055.75,1054.75,1055.25,1199,1324,2523.00
04/13/2004,13:03,1055.50,1055.50,1055.00,1055.25,236,441,677.00
04/13/2004,13:04,1055.50,1055.75,1055.25,1055.25,436,205,641.00
04/13/2004,13:05,1055.25,1055.75,1055.25,1055.75,229,241,470.00
04/13/2004,13:06,1055.75,1055.75,1055.25,1055.75,358,199,557.00
04/13/2004,13:07,1055.75,1056.00,1055.50,1055.75,695,182,877.00
04/13/2004,13:08,1055.75,1056.00,1055.50,1056.00,687,7,694.00
04/13/2004,13:09,1056.00,1056.50,1055.75,1056.25,2583,242,2825.00
04/13/2004,13:10,1056.25,1056.75,1056.00,1056.50,2176,1107,3283.00
04/13/2004,13:11,1056.50,1056.75,1056.25,1056.50,400,491,891.00
04/13/2004,13:12,1056.50,1057.00,1056.50,1056.50,1956,763,2719.00
04/13/2004,13:13,1056.50,1056.75,1056.25,1056.50,853,365,1218.00
04/13/2004,13:14,1056.50,1056.75,1056.25,1056.50,151,550,701.00
04/13/2004,13:15,1056.50,1056.50,1056.00,1056.25,742,562,1304.00
04/13/2004,13:16,1056.25,1056.50,1056.25,1056.50,543,515,1058.00
04/13/2004,13:17,1056.75,1056.75,1056.50,1056.75,44,220,264.00
04/13/2004,13:18,1056.50,1056.50,1056.00,1056.50,351,769,1120.00
04/13/2004,13:19,1056.50,1056.50,1056.00,1056.00,406,397,803.00
04/13/2004,13:20,1056.00,1056.00,1055.50,1055.75,568,2120,2688.00
04/13/2004,13:21,1056.00,1056.25,1055.50,1055.75,353,665,1018.00
04/13/2004,13:22,1055.50,1056.00,1055.00,1055.00,1659,2125,3784.00
04/13/2004,13:23,1055.25,1055.50,1054.50,1054.50,1037,2134,3171.00
04/13/2004,13:24,1054.50,1054.75,1053.75,1054.00,1824,4411,6235.00
04/13/2004,13:25,1054.00,1054.75,1053.75,1054.50,1850,884,2734.00
04/13/2004,13:26,1054.50,1055.00,1054.25,1055.00,1518,141,1659.00
04/13/2004,13:27,1055.00,1055.00,1054.00,1054.00,484,1542,2026.00
04/13/2004,13:28,1054.00,1054.25,1053.75,1054.00,828,2633,3461.00
04/13/2004,13:29,1054.00,1054.25,1053.50,1054.00,1739,1973,3712.00
04/13/2004,13:30,1054.00,1054.75,1054.00,1054.75,2099,432,2531.00
04/13/2004,13:31,1054.50,1055.00,1054.25,1054.75,1366,923,2289.00
04/13/2004,13:32,1054.75,1054.75,1054.25,1054.75,480,555,1035.00
04/13/2004,13:33,1054.75,1055.00,1054.50,1054.50,306,193,499.00
04/13/2004,13:34,1054.50,1054.75,1054.25,1054.50,184,366,550.00
04/13/2004,13:35,1054.50,1054.75,1054.25,1054.75,314,71,385.00
04/13/2004,13:36,1054.50,1055.00,1054.25,1054.50,475,428,903.00
04/13/2004,13:37,1054.50,1054.75,1054.00,1054.25,262,784,1046.00
04/13/2004,13:38,1054.25,1054.50,1053.50,1053.75,1166,2951,4117.00
04/13/2004,13:39,1053.75,1054.00,1052.75,1053.00,710,4062,4772.00
04/13/2004,13:40,1052.75,1053.25,1052.50,1053.25,2728,3095,5823.00
04/13/2004,13:41,1053.00,1053.75,1053.00,1053.75,1352,628,1980.00
04/13/2004,13:42,1053.75,1053.75,1053.50,1053.75,1293,584,1877.00
04/13/2004,13:43,1053.75,1053.75,1053.00,1053.25,650,570,1220.00
04/13/2004,13:44,1053.25,1053.75,1053.25,1053.50,656,364,1020.00
04/13/2004,13:45,1053.50,1053.75,1053.50,1053.50,34,73,107.00
04/13/2004,13:46,1053.50,1054.50,1053.50,1054.50,3016,723,3739.00
04/13/2004,13:47,1054.50,1054.75,1054.00,1054.25,1583,1268,2851.00
04/13/2004,13:48,1054.25,1054.75,1054.25,1054.75,837,385,1222.00
04/13/2004,13:49,1054.50,1054.75,1054.25,1054.25,176,188,364.00
04/13/2004,13:50,1054.50,1054.50,1054.00,1054.00,1774,1158,2932.00
04/13/2004,13:51,1054.25,1054.50,1054.00,1054.00,158,822,980.00
04/13/2004,13:52,1054.00,1054.50,1054.00,1054.25,587,143,730.00
04/13/2004,13:53,1054.25,1054.50,1054.00,1054.25,113,1198,1311.00
04/13/2004,13:54,1054.00,1054.25,1053.00,1054.00,1039,2517,3556.00
04/13/2004,13:55,1054.00,1054.00,1053.75,1054.00,880,111,991.00
04/13/2004,13:56,1054.00,1054.25,1053.75,1053.75,304,591,895.00
04/13/2004,13:57,1053.75,1054.00,1052.75,1052.75,191,2774,2965.00
04/13/2004,13:58,1052.75,1053.50,1052.75,1053.00,2501,2281,4782.00
04/13/2004,13:59,1053.00,1053.50,1053.00,1053.25,922,512,1434.00
04/13/2004,14:00,1053.25,1054.25,1053.00,1054.25,1616,728,2344.00
04/13/2004,14:01,1054.25,1054.25,1053.25,1053.50,1511,1329,2840.00
04/13/2004,14:02,1053.50,1053.50,1052.25,1053.00,2102,3300,5402.00
04/13/2004,14:03,1053.00,1053.00,1052.50,1053.00,437,403,840.00
04/13/2004,14:04,1053.00,1053.75,1053.00,1053.50,1153,154,1307.00
04/13/2004,14:05,1053.50,1053.50,1053.00,1053.50,470,823,1293.00
04/13/2004,14:06,1053.50,1053.75,1053.00,1053.25,165,438,603.00
04/13/2004,14:07,1053.25,1053.50,1053.00,1053.25,440,95,535.00
04/13/2004,14:08,1053.25,1053.25,1052.50,1053.00,333,846,1179.00
04/13/2004,14:09,1053.00,1053.00,1052.00,1052.00,1272,2977,4249.00
04/13/2004,14:10,1052.25,1052.25,1051.50,1052.00,1584,3135,4719.00
04/13/2004,14:11,1051.75,1052.50,1051.75,1052.00,1749,603,2352.00
04/13/2004,14:12,1052.25,1052.25,1051.75,1052.00,274,1566,1840.00
04/13/2004,14:13,1052.00,1052.25,1051.75,1052.25,845,1259,2104.00
04/13/2004,14:14,1052.00,1052.50,1051.75,1052.25,962,1015,1977.00
04/13/2004,14:15,1052.25,1052.75,1052.25,1052.25,1395,1561,2956.00
04/13/2004,14:16,1052.25,1052.75,1052.25,1052.50,740,596,1336.00
04/13/2004,14:17,1052.50,1052.75,1052.25,1052.25,643,779,1422.00
04/13/2004,14:18,1052.25,1053.50,1052.25,1053.25,3642,1621,5263.00
04/13/2004,14:19,1053.50,1053.75,1053.25,1053.75,1522,547,2069.00
04/13/2004,14:20,1053.75,1053.75,1053.25,1053.50,982,1240,2222.00
04/13/2004,14:21,1053.50,1053.50,1053.00,1053.25,427,1713,2140.00
04/13/2004,14:22,1053.25,1054.25,1053.25,1054.00,2443,544,2987.00
04/13/2004,14:23,1054.25,1054.50,1053.75,1054.00,1618,3073,4691.00
04/13/2004,14:24,1054.00,1054.25,1053.75,1054.00,371,551,922.00
04/13/2004,14:25,1054.00,1054.25,1053.50,1054.25,735,869,1604.00
04/13/2004,14:26,1054.00,1054.50,1054.00,1054.25,1147,365,1512.00
04/13/2004,14:27,1054.25,1054.25,1053.75,1054.00,643,1250,1893.00
04/13/2004,14:28,1053.75,1054.00,1053.50,1053.50,785,1011,1796.00
04/13/2004,14:29,1053.50,1054.00,1053.50,1053.75,464,292,756.00
04/13/2004,14:30,1054.00,1054.25,1053.75,1054.25,585,76,661.00
04/13/2004,14:31,1054.00,1054.50,1054.00,1054.50,797,1066,1863.00
04/13/2004,14:32,1054.50,1054.75,1054.25,1054.75,1726,199,1925.00
04/13/2004,14:33,1054.75,1055.25,1054.75,1055.25,3199,1321,4520.00
04/13/2004,14:34,1055.50,1056.00,1055.00,1055.00,3362,4315,7677.00
04/13/2004,14:35,1055.00,1055.25,1054.75,1055.25,1358,1555,2913.00
04/13/2004,14:36,1055.25,1055.50,1055.00,1055.25,1318,448,1766.00
04/13/2004,14:37,1055.25,1056.00,1055.25,1056.00,2749,781,3530.00
04/13/2004,14:38,1056.00,1056.25,1055.50,1055.75,1241,2255,3496.00
04/13/2004,14:39,1055.75,1056.00,1055.50,1055.75,681,1889,2570.00
04/13/2004,14:40,1055.75,1055.75,1055.00,1055.25,440,1959,2399.00
04/13/2004,14:41,1055.50,1055.75,1055.00,1055.25,1032,1310,2342.00
04/13/2004,14:42,1055.50,1055.75,1055.00,1055.00,208,830,1038.00
04/13/2004,14:43,1055.00,1055.25,1054.25,1054.75,1846,3610,5456.00
04/13/2004,14:44,1054.50,1054.50,1053.75,1054.00,773,1921,2694.00
04/13/2004,14:45,1054.25,1054.25,1053.75,1054.00,818,2013,2831.00
04/13/2004,14:46,1054.00,1054.00,1053.25,1053.75,601,2123,2724.00
04/13/2004,14:47,1053.75,1054.00,1053.25,1053.75,1010,1117,2127.00
04/13/2004,14:48,1053.75,1053.75,1053.00,1053.25,446,2296,2742.00
04/13/2004,14:49,1053.00,1053.50,1052.75,1053.00,1238,1936,3174.00
04/13/2004,14:50,1053.00,1053.25,1052.75,1053.25,905,215,1120.00
04/13/2004,14:51,1053.25,1053.50,1053.00,1053.25,527,677,1204.00
04/13/2004,14:52,1053.25,1053.25,1052.75,1053.00,745,1970,2715.00
04/13/2004,14:53,1053.00,1053.25,1053.00,1053.00,574,319,893.00
04/13/2004,14:54,1053.25,1053.50,1053.00,1053.50,734,631,1365.00
04/13/2004,14:55,1053.50,1054.00,1053.25,1053.75,1099,1049,2148.00
04/13/2004,14:56,1053.75,1054.25,1053.50,1053.75,1442,377,1819.00
04/13/2004,14:57,1054.00,1054.25,1053.75,1054.00,461,519,980.00
04/13/2004,14:58,1054.00,1054.25,1053.75,1054.25,1042,770,1812.00
04/13/2004,14:59,1054.00,1054.25,1053.75,1054.00,421,876,1297.00
04/13/2004,15:00,1054.00,1054.00,1053.50,1053.75,2157,1967,4124.00
04/13/2004,15:01,1054.00,1054.25,1053.75,1054.25,2186,2263,4449.00
04/13/2004,15:02,1054.00,1054.25,1053.50,1053.75,682,2270,2952.00
04/13/2004,15:03,1053.75,1054.00,1053.50,1053.75,515,1333,1848.00
04/13/2004,15:04,1054.00,1054.25,1053.75,1054.00,804,604,1408.00
04/13/2004,15:05,1054.00,1054.25,1053.75,1054.00,235,310,545.00
04/13/2004,15:06,1054.00,1054.50,1054.00,1054.25,1956,774,2730.00
04/13/2004,15:07,1054.25,1054.50,1054.00,1054.00,387,425,812.00
04/13/2004,15:08,1054.00,1054.25,1053.50,1053.75,510,942,1452.00
04/13/2004,15:09,1053.75,1054.00,1053.25,1053.50,314,578,892.00
04/13/2004,15:10,1053.75,1054.50,1053.50,1054.25,1682,284,1966.00
04/13/2004,15:11,1054.25,1054.75,1054.25,1054.50,2535,908,3443.00
04/13/2004,15:12,1054.50,1054.75,1054.00,1054.00,1581,1627,3208.00
04/13/2004,15:13,1054.25,1054.50,1053.75,1054.00,675,510,1185.00
04/13/2004,15:14,1053.75,1054.25,1053.50,1054.00,1083,1495,2578.00
04/13/2004,15:15,1054.00,1054.25,1053.00,1053.75,1877,2766,4643.00
04/13/2004,15:16,1053.50,1053.50,1053.50,1053.50,0,22,22.00
04/13/2004,15:31,1053.25,1053.25,1052.25,1052.75,178,484,662.00
04/13/2004,15:32,1052.75,1052.75,1052.00,1052.25,120,84,204.00
04/13/2004,15:33,1052.25,1052.50,1051.75,1052.00,244,299,543.00
04/13/2004,15:34,1052.00,1052.25,1052.00,1052.00,182,17,199.00
04/13/2004,15:35,1052.00,1052.00,1051.25,1051.25,10,555,565.00
04/13/2004,15:36,1051.25,1052.00,1051.25,1052.00,133,118,251.00
04/13/2004,15:37,1051.75,1051.75,1051.75,1051.75,0,167,167.00
04/13/2004,15:38,1051.75,1051.75,1051.50,1051.50,0,173,173.00
04/13/2004,15:39,1051.50,1051.50,1051.25,1051.50,66,311,377.00
04/13/2004,15:40,1051.50,1051.75,1051.25,1051.25,22,106,128.00
04/13/2004,15:41,1051.50,1051.50,1051.25,1051.25,63,86,149.00
04/13/2004,15:42,1051.25,1051.50,1051.00,1051.50,38,104,142.00
04/13/2004,15:43,1051.50,1051.75,1051.50,1051.50,69,29,98.00
04/13/2004,15:44,1051.50,1051.50,1051.50,1051.50,0,29,29.00
04/13/2004,15:45,1051.50,1051.50,1051.25,1051.50,34,85,119.00
04/13/2004,15:46,1051.50,1051.50,1051.25,1051.25,16,33,49.00
04/13/2004,15:47,1051.25,1051.50,1051.25,1051.25,11,41,52.00
04/13/2004,15:48,1051.25,1051.50,1051.25,1051.25,5,86,91.00
04/13/2004,15:49,1051.25,1051.75,1051.25,1051.75,45,26,71.00
04/13/2004,15:50,1051.50,1051.75,1051.50,1051.75,4,5,9.00
04/13/2004,15:51,1051.50,1051.50,1051.50,1051.50,0,113,113.00
04/13/2004,15:52,1051.50,1051.75,1051.50,1051.50,1,79,80.00
04/13/2004,15:53,1051.50,1051.75,1051.25,1051.50,112,170,282.00
04/13/2004,15:55,1051.75,1052.00,1051.50,1052.00,98,6,104.00
04/13/2004,15:56,1052.00,1052.00,1052.00,1052.00,30,0,30.00
04/13/2004,15:57,1052.00,1052.00,1051.75,1051.75,2,93,95.00
04/13/2004,15:58,1051.75,1051.75,1051.50,1051.75,16,24,40.00
04/13/2004,15:59,1051.75,1051.75,1051.75,1051.75,5,0,5.00
04/13/2004,16:00,1051.75,1051.75,1051.25,1051.50,2,99,101.00
04/13/2004,17:01,1051.00,1051.25,1051.00,1051.25,158,0,158.00
04/13/2004,17:02,1051.50,1051.50,1051.25,1051.25,61,3,64.00
04/13/2004,17:03,1051.50,1051.50,1051.25,1051.50,129,3,132.00
04/13/2004,17:05,1051.75,1051.75,1051.50,1051.75,5,10,15.00
04/13/2004,17:06,1051.50,1051.75,1051.50,1051.75,3,113,116.00
04/13/2004,17:07,1051.50,1051.50,1051.50,1051.50,0,3,3.00
04/13/2004,17:10,1051.75,1051.75,1051.75,1051.75,6,0,6.00
04/13/2004,17:11,1051.50,1051.50,1051.50,1051.50,0,10,10.00
04/13/2004,17:13,1051.50,1051.75,1051.50,1051.75,1,1,2.00
04/13/2004,17:14,1051.50,1051.75,1051.50,1051.50,3,38,41.00
04/13/2004,17:16,1051.75,1051.75,1051.50,1051.50,2,1,3.00
04/13/2004,17:17,1051.75,1051.75,1051.75,1051.75,2,0,2.00
04/13/2004,17:18,1051.50,1051.75,1051.50,1051.75,4,4,8.00
04/13/2004,17:19,1051.50,1051.75,1051.50,1051.75,11,2,13.00
04/13/2004,17:20,1051.75,1051.75,1051.75,1051.75,13,0,13.00
04/13/2004,17:21,1051.75,1051.75,1051.75,1051.75,8,0,8.00
04/13/2004,17:22,1051.75,1051.75,1051.75,1051.75,7,0,7.00
04/13/2004,17:23,1051.75,1052.00,1051.75,1052.00,6,0,6.00
04/13/2004,17:25,1051.75,1051.75,1051.75,1051.75,0,3,3.00
04/13/2004,17:26,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/13/2004,17:27,1051.75,1051.75,1051.75,1051.75,0,10,10.00
04/13/2004,17:28,1051.75,1051.75,1051.75,1051.75,0,17,17.00
04/13/2004,17:31,1051.75,1051.75,1051.75,1051.75,0,4,4.00
04/13/2004,17:32,1051.75,1051.75,1051.75,1051.75,0,3,3.00
04/13/2004,17:33,1051.75,1051.75,1051.75,1051.75,0,2,2.00
04/13/2004,17:34,1052.00,1052.00,1051.75,1051.75,2,4,6.00
04/13/2004,17:35,1051.50,1051.75,1051.50,1051.50,2,9,11.00
04/13/2004,17:36,1051.75,1051.75,1051.75,1051.75,1,0,1.00
04/13/2004,17:38,1051.50,1051.50,1051.50,1051.50,0,100,100.00
04/13/2004,17:39,1051.50,1051.50,1051.50,1051.50,0,9,9.00
04/13/2004,17:40,1051.50,1051.75,1051.50,1051.75,2,11,13.00
04/13/2004,17:43,1051.75,1051.75,1051.75,1051.75,4,0,4.00
04/13/2004,17:44,1051.75,1051.75,1051.75,1051.75,21,0,21.00
04/13/2004,17:45,1051.50,1051.50,1051.50,1051.50,0,20,20.00
04/13/2004,17:46,1051.50,1051.75,1051.50,1051.50,1,28,29.00
04/13/2004,17:47,1051.25,1051.25,1051.25,1051.25,0,32,32.00
04/13/2004,17:48,1051.50,1051.50,1051.25,1051.25,2,50,52.00
04/13/2004,17:49,1051.50,1051.50,1051.50,1051.50,2,0,2.00
04/13/2004,17:51,1051.25,1051.50,1051.25,1051.50,1,2,3.00
04/13/2004,17:52,1051.50,1051.50,1051.50,1051.50,2,0,2.00
04/13/2004,17:53,1051.50,1051.50,1051.50,1051.50,5,0,5.00
04/13/2004,17:54,1051.75,1051.75,1051.75,1051.75,3,0,3.00
04/13/2004,18:00,1051.50,1051.50,1051.50,1051.50,0,1,1.00
04/13/2004,18:04,1051.75,1051.75,1051.75,1051.75,1,0,1.00
04/13/2004,18:06,1051.75,1051.75,1051.50,1051.50,5,1,6.00
04/13/2004,18:07,1051.75,1052.00,1051.75,1052.00,21,0,21.00
04/13/2004,18:09,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/13/2004,18:10,1051.75,1051.75,1051.75,1051.75,0,3,3.00
04/13/2004,18:11,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/13/2004,18:12,1051.75,1051.75,1051.75,1051.75,0,15,15.00
04/13/2004,18:13,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/13/2004,18:17,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/13/2004,18:18,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/13/2004,18:19,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/13/2004,18:20,1052.00,1052.00,1052.00,1052.00,10,0,10.00
04/13/2004,18:21,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/13/2004,18:26,1052.00,1052.00,1052.00,1052.00,18,0,18.00
04/13/2004,18:27,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/13/2004,18:28,1052.25,1052.25,1052.00,1052.00,12,1,13.00
04/13/2004,18:29,1052.00,1052.00,1051.75,1051.75,0,15,15.00
04/13/2004,18:38,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/13/2004,18:42,1051.75,1051.75,1051.75,1051.75,0,2,2.00
04/13/2004,18:43,1051.75,1051.75,1051.75,1051.75,0,3,3.00
04/13/2004,18:44,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/13/2004,18:45,1052.00,1052.25,1052.00,1052.25,15,0,15.00
04/13/2004,18:47,1052.25,1052.25,1052.25,1052.25,2,0,2.00
04/13/2004,18:49,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/13/2004,18:50,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/13/2004,18:52,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/13/2004,18:53,1052.00,1052.00,1052.00,1052.00,0,6,6.00
04/13/2004,18:56,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/13/2004,19:00,1052.00,1052.00,1052.00,1052.00,0,4,4.00
04/13/2004,19:01,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/13/2004,19:03,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/13/2004,19:04,1052.00,1052.00,1052.00,1052.00,0,5,5.00
04/13/2004,19:05,1052.25,1052.25,1052.25,1052.25,25,0,25.00
04/13/2004,19:06,1052.25,1052.25,1052.25,1052.25,4,0,4.00
04/13/2004,19:07,1052.25,1052.25,1052.25,1052.25,24,0,24.00
04/13/2004,19:08,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/13/2004,19:09,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/13/2004,19:11,1052.25,1052.25,1052.25,1052.25,20,0,20.00
04/13/2004,19:13,1052.25,1052.25,1052.25,1052.25,10,0,10.00
04/13/2004,19:15,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/13/2004,19:16,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/13/2004,19:19,1052.25,1052.25,1052.25,1052.25,9,0,9.00
04/13/2004,19:21,1052.25,1052.25,1052.25,1052.25,6,0,6.00
04/13/2004,19:25,1052.25,1052.25,1052.25,1052.25,6,0,6.00
04/13/2004,19:27,1052.50,1052.50,1052.50,1052.50,5,0,5.00
04/13/2004,19:29,1052.25,1052.25,1052.25,1052.25,0,2,2.00
04/13/2004,19:30,1052.50,1052.50,1052.50,1052.50,11,0,11.00
04/13/2004,19:31,1052.50,1052.50,1052.25,1052.25,1,1,2.00
04/13/2004,19:37,1052.50,1052.50,1052.25,1052.25,1,8,9.00
04/13/2004,19:38,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/13/2004,19:39,1052.50,1052.50,1052.25,1052.50,29,11,40.00
04/13/2004,19:40,1052.50,1052.50,1052.50,1052.50,2,0,2.00
04/13/2004,19:41,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/13/2004,19:43,1052.50,1052.50,1052.50,1052.50,2,0,2.00
04/13/2004,19:44,1052.50,1052.75,1052.50,1052.75,14,0,14.00
04/13/2004,19:48,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/13/2004,19:49,1052.75,1052.75,1052.75,1052.75,2,0,2.00
04/13/2004,19:50,1052.75,1052.75,1052.50,1052.75,15,2,17.00
04/13/2004,19:51,1052.50,1052.75,1052.50,1052.75,4,11,15.00
04/13/2004,19:52,1052.75,1052.75,1052.50,1052.75,13,2,15.00
04/13/2004,19:53,1052.75,1052.75,1052.75,1052.75,5,0,5.00
04/13/2004,19:54,1052.75,1052.75,1052.75,1052.75,6,0,6.00
04/13/2004,19:55,1052.75,1053.00,1052.75,1053.00,28,0,28.00
04/13/2004,19:59,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/13/2004,20:00,1053.00,1053.00,1053.00,1053.00,44,0,44.00
04/13/2004,20:01,1053.25,1053.25,1053.00,1053.00,6,9,15.00
04/13/2004,20:02,1053.00,1053.00,1052.75,1053.00,16,53,69.00
04/13/2004,20:03,1053.00,1053.25,1053.00,1053.25,20,11,31.00
04/13/2004,20:04,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/13/2004,20:05,1053.00,1053.00,1052.75,1052.75,0,66,66.00
04/13/2004,20:06,1052.75,1052.75,1052.75,1052.75,0,36,36.00
04/13/2004,20:07,1052.75,1052.75,1052.75,1052.75,0,20,20.00
04/13/2004,20:08,1052.75,1052.75,1052.50,1052.50,0,36,36.00
04/13/2004,20:09,1052.75,1052.75,1052.75,1052.75,34,0,34.00
04/13/2004,20:10,1052.75,1052.75,1052.75,1052.75,18,0,18.00
04/13/2004,20:11,1052.75,1052.75,1052.75,1052.75,15,0,15.00
04/13/2004,20:12,1052.75,1052.75,1052.75,1052.75,17,0,17.00
04/13/2004,20:13,1052.75,1052.75,1052.75,1052.75,13,0,13.00
04/13/2004,20:14,1053.00,1053.00,1053.00,1053.00,3,0,3.00
04/13/2004,20:16,1053.00,1053.00,1053.00,1053.00,10,0,10.00
04/13/2004,20:18,1053.00,1053.00,1053.00,1053.00,15,0,15.00
04/13/2004,20:21,1053.00,1053.00,1052.75,1053.00,13,2,15.00
04/13/2004,20:22,1053.00,1053.00,1053.00,1053.00,13,0,13.00
04/13/2004,20:25,1053.00,1053.00,1053.00,1053.00,5,0,5.00
04/13/2004,20:26,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/13/2004,20:27,1052.75,1052.75,1052.75,1052.75,0,5,5.00
04/13/2004,20:28,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/13/2004,20:29,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/13/2004,20:30,1053.00,1053.00,1052.75,1052.75,1,4,5.00
04/13/2004,20:33,1053.00,1053.25,1053.00,1053.25,28,0,28.00
04/13/2004,20:37,1053.25,1053.25,1053.00,1053.00,1,4,5.00
04/13/2004,20:38,1053.25,1053.25,1053.00,1053.00,6,1,7.00
04/13/2004,20:40,1053.00,1053.00,1053.00,1053.00,0,25,25.00
04/13/2004,20:41,1053.00,1053.00,1053.00,1053.00,0,60,60.00
04/13/2004,20:42,1053.00,1053.25,1053.00,1053.25,1,8,9.00
04/13/2004,20:43,1052.75,1053.50,1052.75,1053.50,217,2,219.00
04/13/2004,20:44,1053.25,1053.75,1053.25,1053.75,68,17,85.00
04/13/2004,20:45,1053.75,1053.75,1053.75,1053.75,10,0,10.00
04/13/2004,20:46,1053.75,1053.75,1053.50,1053.50,1,11,12.00
04/13/2004,20:47,1053.50,1053.75,1053.50,1053.75,7,3,10.00
04/13/2004,20:48,1053.75,1053.75,1053.50,1053.50,10,1,11.00
04/13/2004,20:49,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/13/2004,20:50,1053.75,1053.75,1053.75,1053.75,15,0,15.00
04/13/2004,20:51,1053.75,1054.00,1053.50,1053.75,36,1,37.00
04/13/2004,20:52,1053.75,1054.00,1053.75,1054.00,41,0,41.00
04/13/2004,20:53,1053.75,1054.00,1053.75,1054.00,30,28,58.00
04/13/2004,20:54,1054.00,1054.25,1053.75,1054.25,48,3,51.00
04/13/2004,20:55,1054.25,1054.25,1054.25,1054.25,7,0,7.00
04/13/2004,20:56,1054.00,1054.25,1054.00,1054.25,46,7,53.00
04/13/2004,20:57,1054.50,1054.50,1054.25,1054.25,3,28,31.00
04/13/2004,20:58,1054.25,1054.25,1054.25,1054.25,0,28,28.00
04/13/2004,20:59,1054.25,1054.50,1054.25,1054.50,31,5,36.00
04/13/2004,21:00,1054.50,1054.50,1054.25,1054.50,7,1,8.00
04/13/2004,21:01,1054.25,1054.25,1054.25,1054.25,0,3,3.00
04/13/2004,21:03,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/13/2004,21:04,1054.25,1054.25,1054.25,1054.25,0,51,51.00
04/13/2004,21:05,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/13/2004,21:06,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/13/2004,21:07,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/13/2004,21:09,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/13/2004,21:10,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/13/2004,21:11,1054.25,1054.50,1054.25,1054.50,6,58,64.00
04/13/2004,21:12,1054.25,1054.25,1054.25,1054.25,0,6,6.00
04/13/2004,21:13,1054.25,1054.25,1054.25,1054.25,0,14,14.00
04/13/2004,21:14,1054.50,1054.50,1053.75,1054.00,16,41,57.00
04/13/2004,21:15,1054.00,1054.00,1053.75,1053.75,23,1,24.00
04/13/2004,21:16,1054.00,1054.00,1054.00,1054.00,29,0,29.00
04/13/2004,21:17,1054.00,1054.00,1053.75,1053.75,4,1,5.00
04/13/2004,21:18,1054.00,1054.25,1054.00,1054.25,38,0,38.00
04/13/2004,21:19,1054.25,1054.25,1054.25,1054.25,10,0,10.00
04/13/2004,21:20,1054.00,1054.50,1054.00,1054.50,8,1,9.00
04/13/2004,21:21,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/13/2004,21:22,1054.25,1054.50,1054.25,1054.50,1,14,15.00
04/13/2004,21:23,1054.25,1054.50,1054.25,1054.25,1,3,4.00
04/13/2004,21:24,1054.50,1054.50,1054.50,1054.50,6,0,6.00
04/13/2004,21:26,1054.25,1054.25,1054.00,1054.00,0,56,56.00
04/13/2004,21:27,1054.00,1054.25,1054.00,1054.25,1,1,2.00
04/13/2004,21:28,1054.25,1054.25,1054.00,1054.00,5,37,42.00
04/13/2004,21:29,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/13/2004,21:30,1053.75,1053.75,1053.25,1053.25,0,103,103.00
04/13/2004,21:31,1053.50,1053.75,1053.50,1053.50,19,44,63.00
04/13/2004,21:32,1053.50,1053.50,1053.50,1053.50,0,329,329.00
04/13/2004,21:33,1053.50,1053.75,1053.50,1053.75,46,110,156.00
04/13/2004,21:34,1053.75,1054.00,1053.75,1053.75,45,7,52.00
04/13/2004,21:35,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/13/2004,21:36,1053.75,1054.00,1053.75,1054.00,1,1,2.00
04/13/2004,21:38,1053.75,1053.75,1053.75,1053.75,0,15,15.00
04/13/2004,21:39,1054.00,1054.00,1054.00,1054.00,7,0,7.00
04/13/2004,21:40,1054.00,1054.00,1054.00,1054.00,13,0,13.00
04/13/2004,21:41,1054.00,1054.00,1054.00,1054.00,2,0,2.00
04/13/2004,21:43,1053.75,1053.75,1053.75,1053.75,0,13,13.00
04/13/2004,21:44,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/13/2004,21:45,1053.75,1053.75,1053.75,1053.75,0,33,33.00
04/13/2004,21:46,1053.75,1053.75,1053.75,1053.75,0,116,116.00
04/13/2004,21:47,1054.00,1054.00,1053.75,1053.75,2,7,9.00
04/13/2004,21:48,1053.75,1053.75,1053.75,1053.75,0,71,71.00
04/13/2004,21:49,1053.75,1053.75,1053.75,1053.75,0,2,2.00
04/13/2004,21:51,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/13/2004,21:52,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/13/2004,21:55,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/13/2004,21:56,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/13/2004,21:58,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/13/2004,21:59,1053.75,1053.75,1053.75,1053.75,0,14,14.00
04/13/2004,22:01,1053.75,1053.75,1053.25,1053.25,0,94,94.00
04/13/2004,22:02,1053.50,1053.50,1053.50,1053.50,5,0,5.00
04/13/2004,22:03,1053.50,1053.50,1053.50,1053.50,1,0,1.00
04/13/2004,22:05,1053.50,1053.75,1053.50,1053.75,13,0,13.00
04/13/2004,22:06,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/13/2004,22:08,1054.00,1054.00,1053.75,1054.00,16,1,17.00
04/13/2004,22:10,1054.00,1054.00,1054.00,1054.00,2,0,2.00
04/13/2004,22:13,1054.25,1054.25,1054.25,1054.25,8,0,8.00
04/13/2004,22:16,1054.25,1054.25,1054.25,1054.25,3,0,3.00
04/13/2004,22:18,1054.25,1054.25,1054.25,1054.25,5,0,5.00
04/13/2004,22:19,1054.25,1054.25,1054.25,1054.25,6,0,6.00
04/13/2004,22:22,1054.25,1054.25,1054.25,1054.25,5,0,5.00
04/13/2004,22:25,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/13/2004,22:28,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/13/2004,22:33,1054.25,1054.25,1054.25,1054.25,4,0,4.00
04/13/2004,22:35,1054.00,1054.25,1054.00,1054.00,1,12,13.00
04/13/2004,22:38,1054.25,1054.25,1054.25,1054.25,5,0,5.00
04/13/2004,22:39,1054.25,1054.25,1054.25,1054.25,16,0,16.00
04/13/2004,22:40,1054.25,1054.25,1054.25,1054.25,13,0,13.00
04/13/2004,22:41,1054.25,1054.25,1053.75,1054.25,60,63,123.00
04/13/2004,22:42,1054.25,1054.25,1054.25,1054.25,6,0,6.00
04/13/2004,22:43,1054.25,1054.50,1054.25,1054.50,2,0,2.00
04/13/2004,22:44,1054.25,1054.25,1054.25,1054.25,0,6,6.00
04/13/2004,22:45,1054.25,1054.25,1054.25,1054.25,0,34,34.00
04/13/2004,22:46,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/13/2004,22:48,1054.50,1054.50,1054.50,1054.50,11,0,11.00
04/13/2004,22:49,1054.50,1054.50,1054.50,1054.50,10,0,10.00
04/13/2004,22:50,1054.50,1054.50,1054.50,1054.50,12,0,12.00
04/13/2004,22:51,1054.25,1054.25,1054.25,1054.25,0,50,50.00
04/13/2004,22:52,1054.25,1054.25,1054.25,1054.25,0,8,8.00
04/13/2004,22:54,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/13/2004,22:55,1054.00,1054.00,1054.00,1054.00,0,6,6.00
04/13/2004,22:56,1054.00,1054.00,1054.00,1054.00,0,5,5.00
04/13/2004,22:57,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/13/2004,22:58,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/13/2004,23:00,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/13/2004,23:01,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/13/2004,23:10,1054.00,1054.00,1054.00,1054.00,0,66,66.00
04/13/2004,23:11,1053.75,1054.25,1053.50,1054.25,71,103,174.00
04/13/2004,23:12,1054.50,1054.50,1054.25,1054.25,1,2,3.00
04/13/2004,23:13,1054.25,1054.25,1054.25,1054.25,0,15,15.00
04/13/2004,23:15,1054.25,1054.25,1054.25,1054.25,0,4,4.00
04/13/2004,23:18,1054.00,1054.00,1054.00,1054.00,0,3,3.00
04/13/2004,23:20,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/13/2004,23:22,1054.25,1054.25,1054.25,1054.25,12,0,12.00
04/13/2004,23:25,1054.00,1054.00,1054.00,1054.00,0,10,10.00
04/13/2004,23:26,1054.00,1054.25,1054.00,1054.25,1,1,2.00
04/13/2004,23:27,1054.25,1054.25,1054.25,1054.25,40,0,40.00
04/13/2004,23:29,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/13/2004,23:34,1054.25,1054.25,1054.00,1054.25,7,4,11.00
04/13/2004,23:36,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/13/2004,23:39,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/13/2004,23:44,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/13/2004,23:47,1054.25,1054.50,1054.25,1054.50,8,0,8.00
04/13/2004,23:50,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/13/2004,23:51,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/13/2004,23:56,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/13/2004,23:59,1054.25,1054.25,1054.25,1054.25,0,55,55.00
04/14/2004,00:00,1054.25,1054.25,1054.25,1054.25,0,11,11.00
04/14/2004,00:01,1054.50,1054.50,1054.25,1054.50,4,1,5.00
04/14/2004,00:02,1054.25,1054.50,1054.25,1054.50,2,2,4.00
04/14/2004,00:03,1054.25,1054.50,1054.25,1054.25,1,3,4.00
04/14/2004,00:04,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/14/2004,00:05,1054.00,1054.00,1053.75,1053.75,0,53,53.00
04/14/2004,00:06,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/14/2004,00:07,1054.25,1054.25,1054.25,1054.25,5,0,5.00
04/14/2004,00:08,1054.00,1054.00,1054.00,1054.00,0,8,8.00
04/14/2004,00:09,1054.00,1054.00,1054.00,1054.00,0,5,5.00
04/14/2004,00:10,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/14/2004,00:11,1054.00,1054.50,1054.00,1054.25,20,3,23.00
04/14/2004,00:12,1054.50,1054.50,1054.25,1054.25,1,1,2.00
04/14/2004,00:13,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/14/2004,00:17,1054.00,1054.00,1054.00,1054.00,0,8,8.00
04/14/2004,00:19,1054.25,1054.25,1054.25,1054.25,7,0,7.00
04/14/2004,00:20,1054.00,1054.00,1054.00,1054.00,0,4,4.00
04/14/2004,00:22,1054.25,1054.50,1054.25,1054.50,62,0,62.00
04/14/2004,00:23,1054.75,1054.75,1054.75,1054.75,6,0,6.00
04/14/2004,00:24,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/14/2004,00:29,1054.25,1054.75,1054.25,1054.75,24,3,27.00
04/14/2004,00:30,1054.75,1055.00,1054.75,1055.00,71,0,71.00
04/14/2004,00:32,1055.00,1055.00,1055.00,1055.00,25,0,25.00
04/14/2004,00:33,1055.00,1055.25,1055.00,1055.25,55,0,55.00
04/14/2004,00:35,1055.00,1055.25,1055.00,1055.00,6,5,11.00
04/14/2004,00:36,1055.00,1055.00,1055.00,1055.00,0,30,30.00
04/14/2004,00:37,1055.25,1055.25,1055.00,1055.00,1,5,6.00
04/14/2004,00:38,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/14/2004,00:39,1055.00,1055.00,1055.00,1055.00,0,8,8.00
04/14/2004,00:40,1055.00,1055.00,1054.75,1054.75,0,34,34.00
04/14/2004,00:41,1055.00,1055.00,1055.00,1055.00,2,0,2.00
04/14/2004,00:42,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/14/2004,00:43,1055.25,1055.25,1055.25,1055.25,15,0,15.00
04/14/2004,00:44,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/14/2004,00:45,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/14/2004,00:46,1055.25,1055.25,1055.25,1055.25,65,0,65.00
04/14/2004,00:47,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/14/2004,00:48,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/14/2004,00:49,1055.25,1055.25,1055.00,1055.25,106,1,107.00
04/14/2004,00:50,1055.25,1055.50,1055.25,1055.50,9,0,9.00
04/14/2004,00:51,1055.25,1055.25,1055.00,1055.00,0,31,31.00
04/14/2004,00:52,1054.75,1054.75,1054.25,1054.25,1,29,30.00
04/14/2004,00:53,1054.25,1054.75,1054.25,1054.75,12,27,39.00
04/14/2004,00:54,1054.75,1055.00,1054.75,1054.75,23,19,42.00
04/14/2004,00:55,1055.00,1055.00,1055.00,1055.00,37,0,37.00
04/14/2004,00:56,1055.00,1055.25,1055.00,1055.00,9,1,10.00
04/14/2004,00:57,1055.00,1055.00,1055.00,1055.00,0,33,33.00
04/14/2004,00:58,1055.00,1055.25,1055.00,1055.00,5,25,30.00
04/14/2004,00:59,1055.00,1055.00,1055.00,1055.00,0,15,15.00
04/14/2004,01:02,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/14/2004,01:03,1055.00,1055.00,1055.00,1055.00,11,0,11.00
04/14/2004,01:04,1055.00,1055.25,1055.00,1055.25,36,0,36.00
04/14/2004,01:05,1055.00,1055.25,1055.00,1055.25,5,10,15.00
04/14/2004,01:06,1055.25,1055.25,1055.25,1055.25,10,0,10.00
04/14/2004,01:07,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/14/2004,01:12,1055.25,1055.25,1055.00,1055.00,5,7,12.00
04/14/2004,01:14,1055.00,1055.00,1055.00,1055.00,0,42,42.00
04/14/2004,01:15,1055.00,1055.00,1055.00,1055.00,0,4,4.00
04/14/2004,01:18,1055.00,1055.00,1055.00,1055.00,0,27,27.00
04/14/2004,01:19,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/14/2004,01:20,1055.00,1055.00,1055.00,1055.00,0,11,11.00
04/14/2004,01:21,1055.00,1055.00,1055.00,1055.00,0,22,22.00
04/14/2004,01:22,1055.00,1055.00,1055.00,1055.00,0,12,12.00
04/14/2004,01:24,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/14/2004,01:25,1055.00,1055.00,1054.75,1054.75,0,8,8.00
04/14/2004,01:26,1054.75,1054.75,1054.75,1054.75,0,3,3.00
04/14/2004,01:28,1054.50,1054.50,1054.50,1054.50,0,93,93.00
04/14/2004,01:29,1054.50,1054.50,1054.25,1054.25,0,3,3.00
04/14/2004,01:30,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/14/2004,01:31,1054.25,1054.25,1054.25,1054.25,0,8,8.00
04/14/2004,01:32,1054.25,1054.25,1054.25,1054.25,0,39,39.00
04/14/2004,01:33,1054.50,1054.50,1054.50,1054.50,24,0,24.00
04/14/2004,01:35,1054.50,1054.50,1054.50,1054.50,133,0,133.00
04/14/2004,01:36,1054.50,1055.25,1054.50,1055.25,74,0,74.00
04/14/2004,01:37,1054.75,1054.75,1054.75,1054.75,0,19,19.00
04/14/2004,01:38,1054.50,1054.50,1054.50,1054.50,0,10,10.00
04/14/2004,01:39,1054.50,1054.50,1054.50,1054.50,0,25,25.00
04/14/2004,01:40,1054.50,1054.75,1054.50,1054.50,2,15,17.00
04/14/2004,01:41,1054.50,1054.50,1054.50,1054.50,0,9,9.00
04/14/2004,01:44,1054.50,1054.75,1054.50,1054.75,1,8,9.00
04/14/2004,01:45,1054.50,1054.50,1054.50,1054.50,0,7,7.00
04/14/2004,01:46,1054.50,1054.50,1054.25,1054.25,0,46,46.00
04/14/2004,01:47,1054.00,1054.00,1053.75,1054.00,6,25,31.00
04/14/2004,01:48,1054.25,1054.50,1054.25,1054.50,23,0,23.00
04/14/2004,01:49,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/14/2004,01:50,1054.50,1054.50,1054.50,1054.50,14,0,14.00
04/14/2004,01:51,1054.50,1054.50,1054.50,1054.50,38,0,38.00
04/14/2004,01:52,1054.50,1054.50,1054.25,1054.50,20,25,45.00
04/14/2004,01:53,1054.25,1054.50,1054.25,1054.50,5,1,6.00
04/14/2004,01:54,1054.25,1054.25,1054.25,1054.25,0,6,6.00
04/14/2004,01:55,1054.25,1054.25,1054.00,1054.00,0,15,15.00
04/14/2004,01:56,1054.00,1054.00,1054.00,1054.00,0,11,11.00
04/14/2004,01:57,1054.00,1054.00,1054.00,1054.00,0,8,8.00
04/14/2004,01:58,1054.00,1054.00,1054.00,1054.00,0,12,12.00
04/14/2004,01:59,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/14/2004,02:00,1054.25,1054.25,1054.25,1054.25,45,0,45.00
04/14/2004,02:01,1054.00,1054.50,1054.00,1054.25,20,31,51.00
04/14/2004,02:02,1054.00,1054.75,1054.00,1054.75,118,1,119.00
04/14/2004,02:03,1054.75,1055.00,1054.75,1054.75,111,44,155.00
04/14/2004,02:04,1054.75,1055.00,1054.00,1054.25,14,123,137.00
04/14/2004,02:05,1054.25,1054.50,1054.25,1054.25,10,21,31.00
04/14/2004,02:06,1054.25,1054.25,1054.25,1054.25,0,23,23.00
04/14/2004,02:07,1054.50,1054.75,1054.50,1054.75,13,0,13.00
04/14/2004,02:08,1054.50,1054.50,1054.50,1054.50,0,22,22.00
04/14/2004,02:09,1054.50,1054.75,1054.50,1054.75,27,25,52.00
04/14/2004,02:10,1054.75,1055.00,1054.75,1055.00,7,0,7.00
04/14/2004,02:11,1055.00,1055.25,1054.75,1054.75,51,67,118.00
04/14/2004,02:12,1054.75,1054.75,1054.75,1054.75,0,10,10.00
04/14/2004,02:13,1054.75,1055.00,1054.75,1055.00,1,42,43.00
04/14/2004,02:14,1054.75,1054.75,1054.75,1054.75,0,13,13.00
04/14/2004,02:15,1054.75,1054.75,1054.50,1054.75,9,5,14.00
04/14/2004,02:16,1054.50,1054.75,1054.50,1054.75,18,22,40.00
04/14/2004,02:17,1054.75,1054.75,1054.75,1054.75,34,0,34.00
04/14/2004,02:18,1054.50,1054.50,1054.50,1054.50,0,17,17.00
04/14/2004,02:19,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/14/2004,02:20,1054.50,1054.75,1054.50,1054.75,7,29,36.00
04/14/2004,02:21,1054.75,1055.25,1054.75,1055.25,88,6,94.00
04/14/2004,02:23,1055.00,1055.25,1054.75,1055.25,22,48,70.00
04/14/2004,02:24,1055.00,1055.00,1054.75,1054.75,0,21,21.00
04/14/2004,02:25,1054.75,1055.00,1054.75,1054.75,7,25,32.00
04/14/2004,02:26,1055.00,1055.00,1054.75,1054.75,12,5,17.00
04/14/2004,02:27,1055.00,1055.00,1054.75,1055.00,21,6,27.00
04/14/2004,02:28,1054.75,1055.00,1054.75,1054.75,31,22,53.00
04/14/2004,02:29,1054.75,1055.00,1054.50,1054.75,37,83,120.00
04/14/2004,02:30,1054.75,1055.00,1054.75,1055.00,46,0,46.00
04/14/2004,02:31,1055.00,1055.00,1054.75,1055.00,18,1,19.00
04/14/2004,02:32,1054.75,1055.00,1054.75,1054.75,10,15,25.00
04/14/2004,02:33,1055.00,1055.00,1055.00,1055.00,12,0,12.00
04/14/2004,02:34,1055.00,1055.00,1054.75,1055.00,137,23,160.00
04/14/2004,02:35,1055.00,1055.25,1055.00,1055.00,3,13,16.00
04/14/2004,02:36,1055.00,1055.00,1055.00,1055.00,0,10,10.00
04/14/2004,02:37,1055.00,1055.00,1055.00,1055.00,0,46,46.00
04/14/2004,02:38,1055.00,1055.00,1055.00,1055.00,0,11,11.00
04/14/2004,02:39,1055.00,1055.00,1055.00,1055.00,0,11,11.00
04/14/2004,02:40,1055.00,1055.00,1055.00,1055.00,0,20,20.00
04/14/2004,02:41,1055.00,1055.00,1054.75,1055.00,2,11,13.00
04/14/2004,02:42,1055.00,1055.00,1054.75,1055.00,77,4,81.00
04/14/2004,02:43,1055.00,1055.00,1055.00,1055.00,10,0,10.00
04/14/2004,02:44,1055.00,1055.00,1054.75,1054.75,10,269,279.00
04/14/2004,02:45,1054.75,1055.00,1054.50,1055.00,41,26,67.00
04/14/2004,02:46,1054.75,1055.00,1054.75,1054.75,12,28,40.00
04/14/2004,02:47,1054.75,1054.75,1054.50,1054.50,0,120,120.00
04/14/2004,02:48,1054.50,1055.00,1054.50,1054.75,28,46,74.00
04/14/2004,02:49,1054.75,1054.75,1054.75,1054.75,0,51,51.00
04/14/2004,02:50,1054.75,1055.00,1054.75,1055.00,11,40,51.00
04/14/2004,02:51,1054.75,1055.00,1054.50,1055.00,20,29,49.00
04/14/2004,02:52,1054.75,1054.75,1054.50,1054.50,0,17,17.00
04/14/2004,02:53,1054.50,1054.75,1054.50,1054.50,11,161,172.00
04/14/2004,02:54,1054.50,1054.75,1054.50,1054.75,18,10,28.00
04/14/2004,02:55,1054.75,1054.75,1054.75,1054.75,35,0,35.00
04/14/2004,02:56,1054.75,1055.00,1054.50,1054.50,12,39,51.00
04/14/2004,02:57,1054.75,1054.75,1054.25,1054.75,62,73,135.00
04/14/2004,02:58,1054.50,1054.50,1054.00,1054.00,16,69,85.00
04/14/2004,02:59,1054.25,1054.25,1054.00,1054.25,17,1,18.00
04/14/2004,03:00,1054.00,1054.25,1054.00,1054.00,17,16,33.00
04/14/2004,03:01,1054.00,1054.25,1054.00,1054.00,16,7,23.00
04/14/2004,03:02,1054.25,1054.25,1054.00,1054.00,11,1,12.00
04/14/2004,03:03,1054.25,1054.25,1054.25,1054.25,27,0,27.00
04/14/2004,03:04,1054.00,1054.25,1054.00,1054.00,55,2,57.00
04/14/2004,03:05,1054.25,1054.50,1054.25,1054.25,32,11,43.00
04/14/2004,03:06,1054.25,1054.25,1054.00,1054.25,11,22,33.00
04/14/2004,03:07,1054.00,1054.25,1054.00,1054.25,46,1,47.00
04/14/2004,03:08,1054.00,1054.25,1054.00,1054.00,22,26,48.00
04/14/2004,03:09,1054.00,1054.25,1053.75,1054.00,13,56,69.00
04/14/2004,03:10,1054.00,1054.25,1053.75,1054.00,44,104,148.00
04/14/2004,03:11,1053.75,1054.00,1053.75,1054.00,69,25,94.00
04/14/2004,03:12,1054.25,1054.25,1053.75,1054.00,16,15,31.00
04/14/2004,03:13,1054.00,1054.00,1054.00,1054.00,19,0,19.00
04/14/2004,03:14,1053.75,1054.00,1053.75,1053.75,14,91,105.00
04/14/2004,03:15,1053.75,1054.00,1053.50,1053.75,16,164,180.00
04/14/2004,03:16,1053.75,1053.75,1053.75,1053.75,14,0,14.00
04/14/2004,03:17,1053.50,1053.50,1053.25,1053.50,10,121,131.00
04/14/2004,03:18,1053.75,1053.75,1053.25,1053.50,11,44,55.00
04/14/2004,03:19,1053.50,1053.75,1053.50,1053.50,16,1,17.00
04/14/2004,03:20,1053.50,1053.75,1053.25,1053.50,40,28,68.00
04/14/2004,03:21,1053.25,1053.50,1053.25,1053.50,101,21,122.00
04/14/2004,03:22,1053.75,1053.75,1053.50,1053.50,12,33,45.00
04/14/2004,03:23,1053.50,1053.50,1053.00,1053.00,7,42,49.00
04/14/2004,03:24,1053.25,1053.25,1052.50,1052.50,26,157,183.00
04/14/2004,03:25,1052.50,1052.75,1052.25,1052.75,110,72,182.00
04/14/2004,03:26,1052.75,1053.25,1052.75,1053.25,59,12,71.00
04/14/2004,03:27,1053.25,1053.25,1053.00,1053.25,31,5,36.00
04/14/2004,03:28,1053.25,1053.75,1053.25,1053.75,60,7,67.00
04/14/2004,03:29,1053.75,1054.50,1053.75,1054.00,301,12,313.00
04/14/2004,03:30,1054.00,1054.25,1054.00,1054.25,19,26,45.00
04/14/2004,03:31,1054.25,1054.50,1054.25,1054.25,28,23,51.00
04/14/2004,03:32,1054.25,1054.25,1054.00,1054.00,9,4,13.00
04/14/2004,03:33,1054.00,1054.25,1054.00,1054.00,1,169,170.00
04/14/2004,03:34,1054.25,1054.25,1053.75,1053.75,11,10,21.00
04/14/2004,03:35,1053.75,1053.75,1053.75,1053.75,0,42,42.00
04/14/2004,03:36,1053.75,1053.75,1053.50,1053.75,29,11,40.00
04/14/2004,03:37,1053.75,1054.50,1053.50,1054.50,111,3,114.00
04/14/2004,03:38,1054.25,1054.75,1054.25,1054.25,31,58,89.00
04/14/2004,03:39,1054.25,1054.50,1054.25,1054.25,18,125,143.00
04/14/2004,03:40,1054.00,1054.25,1054.00,1054.00,8,51,59.00
04/14/2004,03:41,1054.25,1054.25,1054.00,1054.25,17,8,25.00
04/14/2004,03:42,1054.00,1054.25,1054.00,1054.00,8,80,88.00
04/14/2004,03:43,1054.00,1054.00,1053.75,1054.00,8,19,27.00
04/14/2004,03:44,1054.00,1054.00,1054.00,1054.00,8,0,8.00
04/14/2004,03:45,1054.00,1054.00,1054.00,1054.00,18,0,18.00
04/14/2004,03:46,1054.00,1054.00,1054.00,1054.00,9,0,9.00
04/14/2004,03:47,1054.00,1054.25,1053.75,1054.25,102,10,112.00
04/14/2004,03:48,1054.25,1054.25,1053.75,1053.75,11,70,81.00
04/14/2004,03:49,1053.50,1053.50,1053.50,1053.50,0,21,21.00
04/14/2004,03:50,1053.50,1053.50,1053.50,1053.50,0,19,19.00
04/14/2004,03:51,1053.50,1053.50,1053.50,1053.50,0,19,19.00
04/14/2004,03:52,1053.50,1053.75,1053.25,1053.75,15,3,18.00
04/14/2004,03:53,1053.75,1054.00,1053.50,1053.50,9,49,58.00
04/14/2004,03:54,1053.50,1053.50,1053.25,1053.25,0,52,52.00
04/14/2004,03:55,1053.25,1053.25,1053.00,1053.00,0,71,71.00
04/14/2004,03:56,1053.25,1053.50,1053.25,1053.25,12,7,19.00
04/14/2004,03:57,1053.25,1053.25,1053.00,1053.25,12,15,27.00
04/14/2004,03:58,1053.50,1053.50,1053.00,1053.25,18,14,32.00
04/14/2004,03:59,1053.00,1053.00,1052.50,1053.00,70,133,203.00
04/14/2004,04:00,1053.25,1054.00,1053.25,1053.75,137,1,138.00
04/14/2004,04:01,1053.75,1054.00,1053.75,1054.00,20,3,23.00
04/14/2004,04:02,1054.00,1054.25,1054.00,1054.00,26,16,42.00
04/14/2004,04:03,1054.00,1054.25,1054.00,1054.00,22,4,26.00
04/14/2004,04:04,1054.25,1054.25,1054.00,1054.00,1,50,51.00
04/14/2004,04:05,1054.00,1054.25,1053.75,1054.00,13,30,43.00
04/14/2004,04:06,1054.25,1054.25,1054.00,1054.00,29,39,68.00
04/14/2004,04:07,1054.00,1054.00,1054.00,1054.00,0,66,66.00
04/14/2004,04:08,1054.00,1054.00,1054.00,1054.00,0,17,17.00
04/14/2004,04:09,1054.00,1054.00,1053.50,1053.75,26,42,68.00
04/14/2004,04:10,1053.50,1053.75,1053.50,1053.75,12,38,50.00
04/14/2004,04:11,1053.75,1053.75,1053.75,1053.75,40,0,40.00
04/14/2004,04:12,1053.75,1054.00,1053.75,1054.00,30,0,30.00
04/14/2004,04:13,1054.00,1054.25,1054.00,1054.25,28,0,28.00
04/14/2004,04:14,1054.00,1054.25,1054.00,1054.25,62,5,67.00
04/14/2004,04:15,1054.25,1054.50,1054.25,1054.50,50,3,53.00
04/14/2004,04:16,1054.75,1054.75,1054.50,1054.50,14,40,54.00
04/14/2004,04:17,1054.50,1054.75,1054.25,1054.25,14,18,32.00
04/14/2004,04:18,1054.00,1054.25,1054.00,1054.25,20,1,21.00
04/14/2004,04:19,1054.25,1054.25,1054.00,1054.25,31,6,37.00
04/14/2004,04:20,1054.25,1054.25,1054.00,1054.00,12,5,17.00
04/14/2004,04:21,1054.00,1054.00,1053.75,1054.00,12,18,30.00
04/14/2004,04:22,1054.00,1054.00,1053.75,1054.00,46,5,51.00
04/14/2004,04:23,1054.00,1054.00,1053.75,1053.75,14,20,34.00
04/14/2004,04:24,1054.00,1054.25,1054.00,1054.00,44,41,85.00
04/14/2004,04:25,1054.00,1054.25,1054.00,1054.00,12,21,33.00
04/14/2004,04:26,1054.00,1054.00,1054.00,1054.00,0,32,32.00
04/14/2004,04:27,1054.00,1054.25,1054.00,1054.25,20,23,43.00
04/14/2004,04:28,1054.25,1054.75,1054.00,1054.75,124,5,129.00
04/14/2004,04:29,1054.25,1054.50,1054.25,1054.50,10,8,18.00
04/14/2004,04:30,1054.50,1054.75,1054.50,1054.50,31,3,34.00
04/14/2004,04:31,1054.75,1054.75,1054.50,1054.75,24,5,29.00
04/14/2004,04:32,1054.50,1054.50,1054.50,1054.50,0,106,106.00
04/14/2004,04:33,1054.50,1054.75,1054.50,1054.75,20,51,71.00
04/14/2004,04:34,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/14/2004,04:35,1054.75,1054.75,1054.75,1054.75,21,0,21.00
04/14/2004,04:36,1054.75,1054.75,1054.50,1054.50,72,7,79.00
04/14/2004,04:37,1054.50,1054.75,1054.50,1054.75,65,16,81.00
04/14/2004,04:38,1054.75,1055.00,1054.75,1055.00,34,13,47.00
04/14/2004,04:39,1054.75,1055.00,1054.75,1055.00,11,4,15.00
04/14/2004,04:40,1055.00,1055.00,1054.75,1054.75,144,11,155.00
04/14/2004,04:41,1055.00,1055.00,1055.00,1055.00,11,0,11.00
04/14/2004,04:42,1054.75,1054.75,1054.75,1054.75,0,45,45.00
04/14/2004,04:43,1054.75,1054.75,1054.50,1054.50,0,8,8.00
04/14/2004,04:44,1054.50,1054.50,1054.25,1054.50,10,118,128.00
04/14/2004,04:45,1054.25,1054.50,1054.25,1054.25,30,20,50.00
04/14/2004,04:46,1054.50,1054.50,1054.00,1054.00,1,73,74.00
04/14/2004,04:47,1053.75,1053.75,1053.75,1053.75,0,70,70.00
04/14/2004,04:48,1054.00,1054.25,1054.00,1054.25,13,0,13.00
04/14/2004,04:49,1054.00,1054.00,1054.00,1054.00,0,23,23.00
04/14/2004,04:50,1054.25,1054.25,1054.25,1054.25,11,0,11.00
04/14/2004,04:52,1053.75,1053.75,1053.75,1053.75,0,30,30.00
04/14/2004,04:53,1054.00,1054.00,1054.00,1054.00,30,0,30.00
04/14/2004,04:54,1053.75,1053.75,1053.25,1053.25,0,83,83.00
04/14/2004,04:55,1053.50,1054.00,1053.50,1053.50,8,64,72.00
04/14/2004,04:56,1053.25,1053.50,1053.25,1053.25,2,84,86.00
04/14/2004,04:57,1053.25,1053.25,1053.00,1053.00,0,79,79.00
04/14/2004,04:58,1053.25,1053.25,1053.25,1053.25,16,0,16.00
04/14/2004,04:59,1053.00,1053.50,1053.00,1053.50,8,1,9.00
04/14/2004,05:00,1053.25,1053.25,1053.25,1053.25,0,1,1.00
04/14/2004,05:01,1053.25,1053.25,1053.25,1053.25,0,51,51.00
04/14/2004,05:02,1053.25,1053.75,1053.25,1053.75,28,54,82.00
04/14/2004,05:03,1053.75,1053.75,1053.50,1053.50,1,8,9.00
04/14/2004,05:05,1053.25,1053.50,1053.25,1053.50,2,10,12.00
04/14/2004,05:06,1053.50,1053.50,1053.50,1053.50,8,0,8.00
04/14/2004,05:07,1053.25,1053.25,1053.00,1053.25,9,111,120.00
04/14/2004,05:08,1053.00,1053.00,1053.00,1053.00,0,12,12.00
04/14/2004,05:09,1053.00,1053.00,1053.00,1053.00,0,10,10.00
04/14/2004,05:10,1052.75,1052.75,1052.50,1052.75,1,35,36.00
04/14/2004,05:11,1052.75,1052.75,1052.75,1052.75,50,0,50.00
04/14/2004,05:12,1052.75,1052.75,1052.50,1052.50,6,49,55.00
04/14/2004,05:13,1052.25,1052.25,1052.00,1052.25,70,69,139.00
04/14/2004,05:14,1052.00,1052.50,1052.00,1052.25,89,9,98.00
04/14/2004,05:16,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/14/2004,05:17,1052.50,1052.50,1052.50,1052.50,6,0,6.00
04/14/2004,05:18,1052.50,1052.50,1052.25,1052.25,22,18,40.00
04/14/2004,05:19,1052.00,1052.50,1052.00,1052.25,33,67,100.00
04/14/2004,05:20,1052.25,1052.25,1052.25,1052.25,0,41,41.00
04/14/2004,05:21,1052.50,1052.75,1052.50,1052.75,158,0,158.00
04/14/2004,05:22,1052.50,1052.75,1052.50,1052.75,6,1,7.00
04/14/2004,05:23,1052.50,1052.50,1052.50,1052.50,0,15,15.00
04/14/2004,05:24,1052.75,1052.75,1052.25,1052.50,3,5,8.00
04/14/2004,05:25,1052.50,1052.75,1052.50,1052.50,50,28,78.00
04/14/2004,05:26,1052.25,1052.50,1052.25,1052.25,1,12,13.00
04/14/2004,05:27,1052.25,1052.50,1052.25,1052.50,1,52,53.00
04/14/2004,05:28,1052.25,1052.25,1052.00,1052.00,0,148,148.00
04/14/2004,05:29,1052.00,1052.50,1052.00,1052.00,34,34,68.00
04/14/2004,05:30,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/14/2004,05:31,1052.00,1052.00,1052.00,1052.00,0,52,52.00
04/14/2004,05:32,1052.25,1052.25,1052.00,1052.00,10,11,21.00
04/14/2004,05:33,1052.25,1052.50,1052.25,1052.50,44,0,44.00
04/14/2004,05:34,1052.50,1053.00,1052.50,1052.75,46,2,48.00
04/14/2004,05:35,1052.50,1052.50,1052.25,1052.50,42,206,248.00
04/14/2004,05:36,1052.50,1052.50,1052.25,1052.25,1,8,9.00
04/14/2004,05:37,1052.50,1052.50,1052.50,1052.50,3,0,3.00
04/14/2004,05:38,1052.50,1052.50,1052.50,1052.50,5,0,5.00
04/14/2004,05:39,1052.50,1052.75,1052.50,1052.75,39,0,39.00
04/14/2004,05:40,1052.50,1052.50,1052.50,1052.50,0,157,157.00
04/14/2004,05:41,1052.50,1052.50,1052.50,1052.50,0,5,5.00
04/14/2004,05:42,1052.75,1052.75,1052.50,1052.50,1,1,2.00
04/14/2004,05:43,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/14/2004,05:44,1052.25,1052.50,1052.25,1052.50,19,104,123.00
04/14/2004,05:45,1052.50,1052.75,1052.50,1052.50,4,30,34.00
04/14/2004,05:46,1052.50,1052.75,1052.50,1052.75,3,4,7.00
04/14/2004,05:47,1052.75,1053.00,1052.75,1052.75,37,3,40.00
04/14/2004,05:48,1052.75,1053.00,1052.75,1053.00,1,1,2.00
04/14/2004,05:49,1052.75,1052.75,1052.50,1052.50,0,96,96.00
04/14/2004,05:50,1052.50,1052.50,1052.25,1052.25,0,145,145.00
04/14/2004,05:51,1052.25,1052.25,1051.75,1052.25,11,119,130.00
04/14/2004,05:52,1052.00,1052.00,1052.00,1052.00,0,3,3.00
04/14/2004,05:53,1052.00,1052.00,1051.75,1052.00,5,43,48.00
04/14/2004,05:54,1051.75,1052.00,1051.75,1051.75,1,72,73.00
04/14/2004,05:55,1051.75,1052.00,1051.75,1052.00,43,15,58.00
04/14/2004,05:56,1052.00,1052.00,1052.00,1052.00,16,0,16.00
04/14/2004,05:57,1051.75,1051.75,1051.75,1051.75,0,101,101.00
04/14/2004,05:58,1052.00,1052.00,1052.00,1052.00,50,0,50.00
04/14/2004,05:59,1052.00,1052.00,1052.00,1052.00,30,0,30.00
04/14/2004,06:00,1052.00,1052.00,1052.00,1052.00,45,0,45.00
04/14/2004,06:01,1051.75,1052.00,1051.75,1052.00,11,13,24.00
04/14/2004,06:02,1052.00,1052.00,1052.00,1052.00,25,0,25.00
04/14/2004,06:03,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/14/2004,06:04,1051.75,1051.75,1051.75,1051.75,0,21,21.00
04/14/2004,06:05,1052.00,1052.00,1051.75,1052.00,16,57,73.00
04/14/2004,06:06,1052.00,1052.00,1052.00,1052.00,27,0,27.00
04/14/2004,06:07,1052.00,1052.00,1052.00,1052.00,18,0,18.00
04/14/2004,06:08,1052.00,1052.00,1051.75,1051.75,4,1,5.00
04/14/2004,06:12,1052.00,1052.00,1052.00,1052.00,7,0,7.00
04/14/2004,06:13,1052.00,1052.25,1052.00,1052.25,76,0,76.00
04/14/2004,06:14,1052.25,1052.25,1052.00,1052.25,156,1,157.00
04/14/2004,06:15,1052.00,1052.00,1052.00,1052.00,0,50,50.00
04/14/2004,06:16,1052.25,1052.25,1052.25,1052.25,26,0,26.00
04/14/2004,06:17,1052.25,1052.25,1052.00,1052.25,35,2,37.00
04/14/2004,06:19,1052.00,1052.50,1052.00,1052.25,9,3,12.00
04/14/2004,06:20,1052.25,1052.25,1052.00,1052.00,0,4,4.00
04/14/2004,06:21,1052.25,1052.25,1052.00,1052.25,27,2,29.00
04/14/2004,06:22,1052.25,1052.25,1052.25,1052.25,11,0,11.00
04/14/2004,06:23,1052.25,1052.25,1052.25,1052.25,85,0,85.00
04/14/2004,06:24,1052.50,1052.50,1052.25,1052.50,5,2,7.00
04/14/2004,06:25,1052.50,1052.50,1052.25,1052.25,2,118,120.00
04/14/2004,06:26,1052.25,1052.50,1052.00,1052.00,66,59,125.00
04/14/2004,06:27,1052.25,1052.50,1052.25,1052.25,6,7,13.00
04/14/2004,06:28,1052.25,1052.25,1052.00,1052.00,3,67,70.00
04/14/2004,06:29,1052.25,1052.50,1052.00,1052.50,14,2,16.00
04/14/2004,06:30,1052.50,1052.50,1052.25,1052.50,3,10,13.00
04/14/2004,06:31,1052.50,1052.50,1052.25,1052.50,5,1,6.00
04/14/2004,06:33,1052.50,1052.50,1052.50,1052.50,17,0,17.00
04/14/2004,06:34,1052.50,1052.50,1052.25,1052.25,6,101,107.00
04/14/2004,06:35,1052.25,1052.50,1052.25,1052.25,1,61,62.00
04/14/2004,06:36,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/14/2004,06:37,1052.25,1052.25,1052.25,1052.25,0,28,28.00
04/14/2004,06:38,1052.25,1052.50,1052.25,1052.25,1,110,111.00
04/14/2004,06:39,1052.00,1052.25,1052.00,1052.25,2,1,3.00
04/14/2004,06:40,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/14/2004,06:41,1052.00,1052.00,1052.00,1052.00,0,252,252.00
04/14/2004,06:42,1052.00,1052.00,1052.00,1052.00,0,9,9.00
04/14/2004,06:43,1052.00,1052.00,1052.00,1052.00,0,4,4.00
04/14/2004,06:44,1052.00,1052.25,1052.00,1052.25,47,17,64.00
04/14/2004,06:45,1052.25,1052.25,1052.25,1052.25,65,0,65.00
04/14/2004,06:46,1052.50,1052.50,1052.25,1052.25,1,2,3.00
04/14/2004,06:47,1052.25,1052.25,1052.25,1052.25,0,11,11.00
04/14/2004,06:48,1052.25,1052.50,1052.25,1052.50,117,7,124.00
04/14/2004,06:49,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/14/2004,06:50,1052.50,1052.75,1052.50,1052.50,4,1,5.00
04/14/2004,06:52,1052.75,1052.75,1052.50,1052.50,2,9,11.00
04/14/2004,06:53,1052.75,1053.00,1052.50,1052.75,128,22,150.00
04/14/2004,06:54,1052.75,1052.75,1052.25,1052.25,18,128,146.00
04/14/2004,06:55,1052.25,1052.25,1052.00,1052.00,0,31,31.00
04/14/2004,06:56,1052.25,1052.25,1052.00,1052.00,8,36,44.00
04/14/2004,06:58,1052.25,1052.25,1052.00,1052.00,28,1,29.00
04/14/2004,06:59,1052.00,1052.25,1052.00,1052.25,7,1,8.00
04/14/2004,07:00,1052.25,1052.25,1052.00,1052.00,6,38,44.00
04/14/2004,07:01,1052.00,1052.00,1051.75,1052.00,9,53,62.00
04/14/2004,07:02,1052.00,1052.00,1051.75,1052.00,12,7,19.00
04/14/2004,07:03,1052.00,1052.00,1052.00,1052.00,35,0,35.00
04/14/2004,07:04,1052.00,1053.00,1052.00,1053.00,415,12,427.00
04/14/2004,07:05,1052.75,1053.00,1052.75,1053.00,33,133,166.00
04/14/2004,07:06,1053.00,1053.00,1052.75,1052.75,98,433,531.00
04/14/2004,07:07,1052.75,1052.75,1052.75,1052.75,0,80,80.00
04/14/2004,07:08,1052.75,1052.75,1052.50,1052.75,31,34,65.00
04/14/2004,07:09,1052.75,1053.00,1052.75,1053.00,210,1,211.00
04/14/2004,07:10,1053.00,1053.00,1053.00,1053.00,282,0,282.00
04/14/2004,07:11,1053.00,1053.00,1052.50,1052.50,31,96,127.00
04/14/2004,07:12,1052.75,1052.75,1052.25,1052.50,27,53,80.00
04/14/2004,07:13,1052.50,1052.50,1052.50,1052.50,60,0,60.00
04/14/2004,07:14,1052.50,1052.75,1052.50,1052.75,9,10,19.00
04/14/2004,07:15,1052.50,1052.75,1052.50,1052.75,8,66,74.00
04/14/2004,07:16,1052.75,1053.00,1052.50,1052.50,20,66,86.00
04/14/2004,07:17,1052.50,1052.75,1052.50,1052.50,63,11,74.00
04/14/2004,07:18,1052.50,1052.50,1052.50,1052.50,0,19,19.00
04/14/2004,07:19,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/14/2004,07:20,1052.50,1052.75,1052.25,1052.75,25,48,73.00
04/14/2004,07:21,1052.50,1052.50,1052.25,1052.50,38,301,339.00
04/14/2004,07:22,1052.50,1052.50,1052.25,1052.25,68,78,146.00
04/14/2004,07:23,1052.50,1052.50,1052.25,1052.50,6,2,8.00
04/14/2004,07:24,1052.25,1052.50,1052.25,1052.50,21,3,24.00
04/14/2004,07:25,1052.25,1052.25,1052.25,1052.25,0,3,3.00
04/14/2004,07:26,1052.25,1052.50,1052.25,1052.50,1,17,18.00
04/14/2004,07:27,1052.50,1052.50,1052.25,1052.25,36,38,74.00
04/14/2004,07:28,1052.25,1052.25,1052.25,1052.25,0,6,6.00
04/14/2004,07:29,1052.25,1052.50,1052.25,1052.25,1,78,79.00
04/14/2004,07:30,1052.00,1052.50,1051.75,1052.00,66,84,150.00
04/14/2004,07:31,1051.75,1051.75,1049.25,1049.50,988,3439,4427.00
04/14/2004,07:32,1049.50,1050.00,1048.75,1049.50,1385,1444,2829.00
04/14/2004,07:33,1049.25,1049.50,1048.25,1048.75,1079,1756,2835.00
04/14/2004,07:34,1048.75,1049.00,1048.00,1048.00,407,1396,1803.00
04/14/2004,07:35,1048.00,1048.75,1048.00,1048.25,578,528,1106.00
04/14/2004,07:36,1048.25,1048.25,1047.75,1048.25,374,561,935.00
04/14/2004,07:37,1048.25,1048.75,1048.00,1048.50,873,313,1186.00
04/14/2004,07:38,1048.50,1048.75,1048.00,1048.25,168,461,629.00
04/14/2004,07:39,1048.25,1048.75,1048.25,1048.50,304,98,402.00
04/14/2004,07:40,1048.25,1048.50,1048.00,1048.25,264,329,593.00
04/14/2004,07:41,1048.25,1048.25,1047.75,1047.75,113,1117,1230.00
04/14/2004,07:42,1047.75,1048.00,1047.50,1047.75,663,777,1440.00
04/14/2004,07:43,1047.75,1047.75,1047.50,1047.75,312,184,496.00
04/14/2004,07:44,1047.75,1047.75,1047.00,1047.25,449,2176,2625.00
04/14/2004,07:45,1047.25,1047.25,1046.75,1047.00,308,922,1230.00
04/14/2004,07:46,1046.75,1047.25,1046.50,1046.75,227,573,800.00
04/14/2004,07:47,1046.75,1047.00,1046.50,1046.75,372,499,871.00
04/14/2004,07:48,1046.75,1047.25,1046.75,1047.00,534,65,599.00
04/14/2004,07:49,1047.00,1047.50,1047.00,1047.25,833,258,1091.00
04/14/2004,07:50,1047.25,1047.75,1047.25,1047.75,975,71,1046.00
04/14/2004,07:51,1047.75,1047.75,1047.25,1047.50,125,202,327.00
04/14/2004,07:52,1047.50,1047.75,1047.25,1047.50,202,293,495.00
04/14/2004,07:53,1047.50,1047.75,1047.50,1047.75,38,288,326.00
04/14/2004,07:54,1047.50,1047.75,1047.25,1047.50,217,290,507.00
04/14/2004,07:55,1047.50,1047.75,1047.25,1047.50,165,35,200.00
04/14/2004,07:56,1047.25,1047.75,1047.25,1047.50,92,97,189.00
04/14/2004,07:57,1047.50,1047.75,1047.50,1047.50,21,107,128.00
04/14/2004,07:58,1047.75,1047.75,1047.50,1047.50,166,149,315.00
04/14/2004,07:59,1047.50,1048.00,1047.25,1047.75,769,364,1133.00
04/14/2004,08:00,1047.50,1047.50,1047.25,1047.25,12,340,352.00
04/14/2004,08:01,1047.25,1047.25,1046.75,1047.00,52,870,922.00
04/14/2004,08:02,1046.75,1047.00,1046.00,1046.25,149,1703,1852.00
04/14/2004,08:03,1046.00,1046.75,1046.00,1046.50,756,797,1553.00
04/14/2004,08:04,1046.50,1046.75,1046.25,1046.50,245,176,421.00
04/14/2004,08:05,1046.25,1046.50,1046.00,1046.25,77,372,449.00
04/14/2004,08:06,1046.25,1046.50,1046.00,1046.00,322,111,433.00
04/14/2004,08:07,1046.25,1046.25,1046.00,1046.00,51,926,977.00
04/14/2004,08:08,1046.25,1046.25,1046.00,1046.00,51,66,117.00
04/14/2004,08:09,1046.25,1046.50,1046.00,1046.25,297,11,308.00
04/14/2004,08:10,1046.25,1046.50,1046.00,1046.25,40,217,257.00
04/14/2004,08:11,1046.00,1046.50,1046.00,1046.25,201,37,238.00
04/14/2004,08:12,1046.25,1046.50,1046.25,1046.50,192,17,209.00
04/14/2004,08:13,1046.50,1047.00,1046.25,1047.00,462,144,606.00
04/14/2004,08:14,1047.00,1047.00,1046.75,1046.75,58,171,229.00
04/14/2004,08:15,1046.75,1047.00,1046.75,1046.75,89,44,133.00
04/14/2004,08:16,1047.00,1047.00,1046.50,1047.00,114,119,233.00
04/14/2004,08:17,1046.75,1047.00,1046.50,1046.50,35,94,129.00
04/14/2004,08:18,1046.75,1047.00,1046.75,1046.75,40,3,43.00
04/14/2004,08:19,1047.00,1047.00,1046.75,1046.75,16,53,69.00
04/14/2004,08:20,1046.75,1047.00,1046.50,1046.50,4,80,84.00
04/14/2004,08:21,1046.75,1047.00,1046.75,1047.00,51,2,53.00
04/14/2004,08:22,1046.75,1046.75,1046.50,1046.75,58,78,136.00
04/14/2004,08:23,1046.75,1047.00,1046.50,1046.75,235,49,284.00
04/14/2004,08:24,1047.00,1047.25,1046.50,1047.25,376,64,440.00
04/14/2004,08:25,1047.25,1047.50,1047.25,1047.25,357,315,672.00
04/14/2004,08:26,1047.25,1047.50,1047.00,1047.50,182,446,628.00
04/14/2004,08:27,1047.50,1047.50,1047.25,1047.50,275,1,276.00
04/14/2004,08:28,1047.50,1047.75,1047.25,1047.50,299,270,569.00
04/14/2004,08:29,1047.50,1047.50,1047.25,1047.50,398,165,563.00
04/14/2004,08:30,1047.25,1047.50,1046.75,1047.00,966,1837,2803.00
04/14/2004,08:31,1047.00,1047.75,1047.00,1047.50,3635,2553,6188.00
04/14/2004,08:32,1047.75,1047.75,1047.25,1047.50,490,1654,2144.00
04/14/2004,08:33,1047.25,1048.25,1047.25,1048.00,2714,1754,4468.00
04/14/2004,08:34,1048.25,1048.25,1047.75,1048.00,2337,2092,4429.00
04/14/2004,08:35,1047.75,1048.00,1047.00,1047.25,795,1910,2705.00
04/14/2004,08:36,1047.50,1047.50,1046.50,1046.75,1101,2860,3961.00
04/14/2004,08:37,1047.00,1047.25,1046.50,1047.00,2437,1229,3666.00
04/14/2004,08:38,1047.00,1047.25,1046.75,1047.25,1327,1018,2345.00
04/14/2004,08:39,1047.00,1047.75,1047.00,1047.75,3927,2467,6394.00
04/14/2004,08:40,1047.75,1048.00,1047.25,1048.00,2799,1834,4633.00
04/14/2004,08:41,1047.75,1048.50,1047.75,1048.25,5003,2041,7044.00
04/14/2004,08:42,1048.25,1049.00,1047.75,1049.00,3261,2399,5660.00
04/14/2004,08:43,1049.00,1049.25,1048.50,1049.25,2822,1505,4327.00
04/14/2004,08:44,1049.25,1049.25,1048.75,1049.00,2008,1557,3565.00
04/14/2004,08:45,1049.00,1049.00,1048.00,1048.25,797,2882,3679.00
04/14/2004,08:46,1048.00,1048.25,1047.50,1047.75,1010,3327,4337.00
04/14/2004,08:47,1047.75,1048.00,1047.00,1047.25,2123,3786,5909.00
04/14/2004,08:48,1047.25,1047.50,1047.00,1047.25,609,1738,2347.00
04/14/2004,08:49,1047.00,1048.00,1047.00,1047.50,1631,1847,3478.00
04/14/2004,08:50,1047.50,1048.00,1047.50,1047.75,1512,1019,2531.00
04/14/2004,08:51,1048.00,1048.25,1047.50,1048.00,1109,940,2049.00
04/14/2004,08:52,1048.00,1048.25,1047.75,1048.00,1249,510,1759.00
04/14/2004,08:53,1048.00,1049.00,1048.00,1049.00,2341,406,2747.00
04/14/2004,08:54,1048.75,1049.75,1048.75,1049.50,5286,980,6266.00
04/14/2004,08:55,1049.75,1050.75,1049.50,1050.75,6924,2843,9767.00
04/14/2004,08:56,1050.75,1051.25,1050.50,1051.00,4765,2483,7248.00
04/14/2004,08:57,1051.00,1052.00,1050.75,1051.50,4365,2425,6790.00
04/14/2004,08:58,1051.50,1052.00,1051.25,1051.25,2710,3504,6214.00
04/14/2004,08:59,1051.25,1051.25,1050.75,1051.25,1607,3225,4832.00
04/14/2004,09:00,1051.00,1051.25,1050.75,1051.00,885,966,1851.00
04/14/2004,09:01,1051.00,1051.25,1050.50,1050.75,1550,2114,3664.00
04/14/2004,09:02,1050.50,1051.00,1050.25,1050.75,1984,1881,3865.00
04/14/2004,09:03,1050.75,1051.50,1050.50,1051.25,2022,1307,3329.00
04/14/2004,09:04,1051.25,1051.75,1050.75,1051.75,2024,1621,3645.00
04/14/2004,09:05,1051.75,1052.00,1051.50,1051.75,1877,1117,2994.00
04/14/2004,09:06,1051.75,1051.75,1051.50,1051.50,146,1362,1508.00
04/14/2004,09:07,1051.50,1051.75,1051.25,1051.25,566,843,1409.00
04/14/2004,09:08,1051.50,1052.50,1051.25,1052.00,3247,1304,4551.00
04/14/2004,09:09,1052.25,1052.75,1051.75,1052.25,3905,1698,5603.00
04/14/2004,09:10,1052.25,1053.50,1052.25,1053.50,6675,2491,9166.00
04/14/2004,09:11,1053.25,1054.00,1053.00,1053.75,3711,2360,6071.00
04/14/2004,09:12,1054.00,1054.25,1053.75,1054.25,2755,1888,4643.00
04/14/2004,09:13,1054.25,1055.00,1054.25,1054.50,5154,2338,7492.00
04/14/2004,09:14,1054.75,1055.00,1054.00,1054.25,2756,3268,6024.00
04/14/2004,09:15,1054.25,1054.25,1053.75,1054.00,1074,2074,3148.00
04/14/2004,09:16,1054.00,1054.50,1054.00,1054.25,935,971,1906.00
04/14/2004,09:17,1054.25,1054.50,1054.00,1054.50,499,864,1363.00
04/14/2004,09:18,1054.50,1054.50,1053.75,1053.75,506,1523,2029.00
04/14/2004,09:19,1054.00,1054.25,1053.75,1054.00,2298,1810,4108.00
04/14/2004,09:20,1054.00,1054.00,1052.75,1053.00,693,4520,5213.00
04/14/2004,09:21,1052.75,1053.00,1052.50,1052.50,2176,3027,5203.00
04/14/2004,09:22,1052.75,1052.75,1051.75,1052.00,1877,3191,5068.00
04/14/2004,09:23,1052.00,1052.75,1052.00,1052.75,1665,611,2276.00
04/14/2004,09:24,1052.75,1053.25,1052.50,1053.00,1817,491,2308.00
04/14/2004,09:25,1053.00,1053.25,1052.75,1052.75,785,1471,2256.00
04/14/2004,09:26,1052.50,1052.75,1052.25,1052.50,1018,863,1881.00
04/14/2004,09:27,1052.50,1052.75,1052.25,1052.50,199,359,558.00
04/14/2004,09:28,1052.75,1053.00,1052.50,1052.50,433,505,938.00
04/14/2004,09:29,1052.50,1052.50,1051.50,1052.00,519,3302,3821.00
04/14/2004,09:30,1051.75,1052.00,1051.75,1052.00,893,259,1152.00
04/14/2004,09:31,1052.00,1052.00,1051.75,1052.00,566,308,874.00
04/14/2004,09:32,1052.00,1053.00,1051.75,1053.00,3494,1666,5160.00
04/14/2004,09:33,1052.75,1053.00,1052.25,1052.50,612,671,1283.00
04/14/2004,09:34,1052.75,1052.75,1052.00,1052.00,739,1251,1990.00
04/14/2004,09:35,1052.00,1052.25,1051.75,1052.00,954,883,1837.00
04/14/2004,09:36,1051.75,1052.50,1051.75,1052.50,632,431,1063.00
04/14/2004,09:37,1052.25,1053.00,1052.25,1052.75,1432,486,1918.00
04/14/2004,09:38,1052.75,1054.00,1052.75,1053.75,3970,1270,5240.00
04/14/2004,09:39,1053.75,1054.00,1053.25,1053.25,949,1597,2546.00
04/14/2004,09:40,1053.25,1053.50,1052.50,1052.75,392,1972,2364.00
04/14/2004,09:41,1052.75,1053.75,1052.75,1053.50,2682,582,3264.00
04/14/2004,09:42,1053.50,1054.25,1053.50,1053.75,2248,882,3130.00
04/14/2004,09:43,1053.75,1054.00,1053.50,1053.75,205,364,569.00
04/14/2004,09:44,1053.75,1053.75,1053.25,1053.25,161,771,932.00
04/14/2004,09:45,1053.25,1053.50,1053.00,1053.00,411,3218,3629.00
04/14/2004,09:46,1053.25,1054.00,1053.00,1053.75,1648,109,1757.00
04/14/2004,09:47,1053.75,1054.25,1053.75,1053.75,1289,885,2174.00
04/14/2004,09:48,1053.75,1054.00,1053.50,1053.75,650,924,1574.00
04/14/2004,09:49,1053.75,1053.75,1053.25,1053.50,315,989,1304.00
04/14/2004,09:50,1053.25,1053.50,1053.00,1053.25,1471,1149,2620.00
04/14/2004,09:51,1053.50,1053.75,1053.00,1053.75,1218,756,1974.00
04/14/2004,09:52,1053.50,1054.50,1053.50,1054.25,2892,827,3719.00
04/14/2004,09:53,1054.25,1054.75,1053.75,1054.25,1387,925,2312.00
04/14/2004,09:54,1054.00,1054.25,1053.75,1054.00,649,574,1223.00
04/14/2004,09:55,1054.25,1054.25,1053.50,1053.50,298,379,677.00
04/14/2004,09:56,1053.50,1053.75,1053.25,1053.50,105,512,617.00
04/14/2004,09:57,1053.25,1053.75,1053.00,1053.25,564,890,1454.00
04/14/2004,09:58,1053.25,1053.50,1052.75,1052.75,268,963,1231.00
04/14/2004,09:59,1052.75,1053.50,1052.75,1053.25,638,197,835.00
04/14/2004,10:00,1053.50,1053.50,1053.25,1053.50,836,46,882.00
04/14/2004,10:01,1053.50,1054.00,1053.25,1053.50,1817,652,2469.00
04/14/2004,10:02,1053.75,1054.00,1053.25,1053.25,887,602,1489.00
04/14/2004,10:03,1053.50,1054.00,1053.00,1053.25,2138,1905,4043.00
04/14/2004,10:04,1053.25,1053.75,1053.25,1053.50,703,538,1241.00
04/14/2004,10:05,1053.50,1054.00,1053.50,1053.50,650,258,908.00
04/14/2004,10:06,1053.50,1054.25,1053.50,1054.25,736,36,772.00
04/14/2004,10:07,1054.25,1056.00,1054.00,1055.25,9684,5711,15395.00
04/14/2004,10:08,1055.25,1056.75,1055.00,1056.75,4862,2410,7272.00
04/14/2004,10:09,1056.50,1057.00,1056.00,1056.25,4864,2756,7620.00
04/14/2004,10:10,1056.25,1057.00,1056.25,1056.75,1881,1227,3108.00
04/14/2004,10:11,1056.75,1056.75,1055.75,1056.25,781,2107,2888.00
04/14/2004,10:12,1056.25,1056.25,1056.00,1056.25,431,89,520.00
04/14/2004,10:13,1056.00,1056.25,1056.00,1056.00,135,307,442.00
04/14/2004,10:14,1056.00,1056.25,1055.75,1056.00,658,953,1611.00
04/14/2004,10:15,1056.00,1056.25,1055.75,1056.25,160,462,622.00
04/14/2004,10:16,1056.25,1056.25,1056.00,1056.00,101,700,801.00
04/14/2004,10:17,1056.00,1056.25,1055.75,1056.00,53,640,693.00
04/14/2004,10:18,1055.75,1056.25,1055.75,1056.00,505,96,601.00
04/14/2004,10:19,1056.00,1056.25,1055.75,1055.75,283,1020,1303.00
04/14/2004,10:20,1056.00,1056.00,1055.50,1055.50,333,482,815.00
04/14/2004,10:21,1055.50,1056.00,1055.50,1055.75,422,118,540.00
04/14/2004,10:22,1056.00,1056.25,1055.75,1056.00,394,53,447.00
04/14/2004,10:23,1056.25,1056.25,1055.75,1056.00,159,628,787.00
04/14/2004,10:24,1056.00,1056.00,1055.75,1055.75,43,321,364.00
04/14/2004,10:25,1055.75,1057.00,1055.75,1056.75,2989,228,3217.00
04/14/2004,10:26,1056.75,1057.00,1056.00,1056.50,1682,3309,4991.00
04/14/2004,10:27,1056.25,1056.75,1055.75,1056.00,332,1127,1459.00
04/14/2004,10:28,1056.00,1056.25,1055.75,1055.75,814,874,1688.00
04/14/2004,10:29,1055.75,1056.00,1055.00,1055.25,147,2229,2376.00
04/14/2004,10:30,1055.25,1055.50,1055.25,1055.50,541,437,978.00
04/14/2004,10:31,1055.50,1055.50,1055.00,1055.25,593,570,1163.00
04/14/2004,10:32,1055.25,1055.25,1054.75,1054.75,677,1692,2369.00
04/14/2004,10:33,1055.00,1055.00,1054.50,1054.75,1527,1889,3416.00
04/14/2004,10:34,1054.75,1055.25,1054.50,1055.00,881,265,1146.00
04/14/2004,10:35,1055.25,1055.25,1054.75,1055.25,380,238,618.00
04/14/2004,10:36,1055.25,1055.50,1055.00,1055.25,950,750,1700.00
04/14/2004,10:37,1055.25,1055.25,1054.50,1054.75,157,995,1152.00
04/14/2004,10:38,1054.75,1054.75,1054.50,1054.50,175,169,344.00
04/14/2004,10:39,1054.75,1054.75,1054.00,1054.00,76,2487,2563.00
04/14/2004,10:40,1054.25,1054.50,1054.00,1054.25,541,1135,1676.00
04/14/2004,10:41,1054.50,1055.00,1054.50,1055.00,2580,397,2977.00
04/14/2004,10:42,1055.00,1055.25,1054.75,1055.00,412,389,801.00
04/14/2004,10:43,1055.00,1055.00,1054.75,1054.75,286,387,673.00
04/14/2004,10:44,1054.75,1055.50,1054.25,1055.50,4154,705,4859.00
04/14/2004,10:45,1055.50,1056.00,1055.50,1055.75,1461,647,2108.00
04/14/2004,10:46,1055.75,1056.00,1055.75,1055.75,466,198,664.00
04/14/2004,10:47,1056.00,1056.00,1055.25,1055.75,655,862,1517.00
04/14/2004,10:48,1055.75,1055.75,1055.25,1055.25,715,859,1574.00
04/14/2004,10:49,1055.25,1055.75,1055.25,1055.50,769,94,863.00
04/14/2004,10:50,1055.50,1055.75,1055.50,1055.50,560,135,695.00
04/14/2004,10:51,1055.50,1055.75,1055.50,1055.75,248,32,280.00
04/14/2004,10:52,1055.50,1055.75,1055.50,1055.50,71,89,160.00
04/14/2004,10:53,1055.50,1055.75,1055.50,1055.50,55,57,112.00
04/14/2004,10:54,1055.50,1055.75,1055.50,1055.75,394,123,517.00
04/14/2004,10:55,1055.75,1055.75,1055.50,1055.75,516,344,860.00
04/14/2004,10:56,1055.75,1055.75,1055.00,1055.00,102,1694,1796.00
04/14/2004,10:57,1055.25,1055.25,1055.00,1055.00,145,142,287.00
04/14/2004,10:58,1055.00,1055.50,1055.00,1055.25,402,42,444.00
04/14/2004,10:59,1055.25,1056.25,1055.25,1056.25,1920,226,2146.00
04/14/2004,11:00,1056.25,1056.25,1056.00,1056.00,1497,193,1690.00
04/14/2004,11:01,1056.25,1056.25,1056.00,1056.25,400,1064,1464.00
04/14/2004,11:02,1056.25,1056.50,1056.25,1056.25,1131,882,2013.00
04/14/2004,11:03,1056.25,1056.50,1056.00,1056.25,59,425,484.00
04/14/2004,11:04,1056.00,1056.25,1055.75,1055.75,302,551,853.00
04/14/2004,11:05,1056.00,1056.25,1055.75,1056.00,642,245,887.00
04/14/2004,11:06,1056.00,1056.50,1056.00,1056.25,451,111,562.00
04/14/2004,11:07,1056.50,1057.25,1056.25,1056.75,3484,1626,5110.00
04/14/2004,11:08,1057.00,1057.00,1056.00,1056.00,83,1027,1110.00
04/14/2004,11:09,1056.00,1056.25,1055.75,1055.75,32,1110,1142.00
04/14/2004,11:10,1055.75,1056.50,1055.75,1056.50,1252,152,1404.00
04/14/2004,11:11,1056.50,1056.50,1056.25,1056.50,52,6,58.00
04/14/2004,11:12,1056.25,1056.50,1056.00,1056.25,265,252,517.00
04/14/2004,11:13,1056.25,1056.50,1056.25,1056.25,13,115,128.00
04/14/2004,11:14,1056.25,1056.25,1056.00,1056.00,54,134,188.00
04/14/2004,11:15,1056.25,1056.25,1055.75,1055.75,10,957,967.00
04/14/2004,11:16,1056.00,1056.00,1055.75,1055.75,34,31,65.00
04/14/2004,11:17,1055.75,1055.75,1055.00,1055.25,353,1545,1898.00
04/14/2004,11:18,1055.50,1055.50,1055.00,1055.00,241,543,784.00
04/14/2004,11:19,1055.00,1055.25,1054.75,1054.75,610,954,1564.00
04/14/2004,11:20,1054.75,1055.50,1054.75,1055.25,634,372,1006.00
04/14/2004,11:21,1055.25,1055.25,1055.00,1055.25,422,16,438.00
04/14/2004,11:22,1055.00,1055.50,1055.00,1055.25,115,32,147.00
04/14/2004,11:23,1055.25,1055.50,1055.25,1055.50,217,319,536.00
04/14/2004,11:24,1055.25,1055.75,1055.25,1055.50,343,270,613.00
04/14/2004,11:25,1055.50,1055.75,1055.25,1055.50,311,224,535.00
04/14/2004,11:26,1055.50,1056.25,1055.25,1056.25,754,268,1022.00
04/14/2004,11:27,1056.25,1056.50,1056.00,1056.00,375,493,868.00
04/14/2004,11:28,1056.00,1056.25,1055.75,1056.00,72,712,784.00
04/14/2004,11:29,1055.75,1056.00,1055.75,1055.75,283,26,309.00
04/14/2004,11:30,1055.75,1056.25,1055.75,1056.00,523,10,533.00
04/14/2004,11:31,1056.25,1056.50,1056.00,1056.25,587,209,796.00
04/14/2004,11:32,1056.25,1056.50,1056.00,1056.25,181,476,657.00
04/14/2004,11:33,1056.25,1056.25,1055.75,1055.75,293,250,543.00
04/14/2004,11:34,1056.00,1056.00,1055.50,1055.75,52,410,462.00
04/14/2004,11:35,1055.75,1056.00,1055.50,1056.00,271,221,492.00
04/14/2004,11:36,1056.00,1056.00,1055.50,1056.00,462,181,643.00
04/14/2004,11:37,1056.00,1056.25,1055.00,1055.00,128,1091,1219.00
04/14/2004,11:38,1055.00,1055.25,1055.00,1055.25,459,815,1274.00
04/14/2004,11:39,1055.25,1055.25,1055.00,1055.00,147,275,422.00
04/14/2004,11:40,1055.00,1055.75,1055.00,1055.50,429,253,682.00
04/14/2004,11:41,1055.50,1055.75,1055.25,1055.50,49,261,310.00
04/14/2004,11:42,1055.50,1055.75,1055.25,1055.50,342,197,539.00
04/14/2004,11:43,1055.50,1055.75,1055.50,1055.75,4,109,113.00
04/14/2004,11:44,1055.50,1055.75,1055.50,1055.75,76,129,205.00
04/14/2004,11:45,1055.75,1056.00,1055.50,1056.00,834,200,1034.00
04/14/2004,11:46,1056.00,1056.00,1055.75,1055.75,181,31,212.00
04/14/2004,11:47,1055.75,1056.00,1055.50,1055.75,178,237,415.00
04/14/2004,11:48,1055.50,1055.75,1055.50,1055.50,24,203,227.00
04/14/2004,11:49,1055.50,1055.75,1055.50,1055.50,11,483,494.00
04/14/2004,11:50,1055.50,1055.75,1055.00,1055.00,74,593,667.00
04/14/2004,11:51,1055.00,1055.50,1054.25,1054.50,315,2569,2884.00
04/14/2004,11:52,1054.25,1055.00,1054.00,1054.75,568,927,1495.00
04/14/2004,11:53,1054.75,1054.75,1053.75,1053.75,1100,2294,3394.00
04/14/2004,11:54,1053.50,1054.25,1053.50,1053.75,1080,2092,3172.00
04/14/2004,11:55,1053.50,1053.50,1053.00,1053.50,557,1530,2087.00
04/14/2004,11:56,1053.50,1053.75,1053.25,1053.50,1006,44,1050.00
04/14/2004,11:57,1053.50,1054.00,1053.50,1054.00,672,102,774.00
04/14/2004,11:58,1054.00,1054.00,1053.50,1053.75,75,467,542.00
04/14/2004,11:59,1054.00,1054.00,1053.75,1053.75,77,130,207.00
04/14/2004,12:00,1053.75,1054.75,1053.75,1054.50,1860,386,2246.00
04/14/2004,12:01,1054.25,1054.50,1054.00,1054.00,54,360,414.00
04/14/2004,12:02,1054.00,1054.50,1054.00,1054.00,98,772,870.00
04/14/2004,12:03,1054.25,1054.50,1054.25,1054.50,502,46,548.00
04/14/2004,12:04,1054.25,1054.50,1054.00,1054.00,355,584,939.00
04/14/2004,12:05,1054.00,1054.75,1054.00,1054.25,1123,512,1635.00
04/14/2004,12:06,1054.25,1054.25,1053.25,1053.75,478,1572,2050.00
04/14/2004,12:07,1054.00,1054.00,1053.75,1054.00,95,62,157.00
04/14/2004,12:08,1053.75,1054.00,1053.75,1054.00,43,67,110.00
04/14/2004,12:09,1054.00,1054.00,1053.75,1054.00,40,175,215.00
04/14/2004,12:10,1054.00,1054.00,1053.75,1053.75,17,25,42.00
04/14/2004,12:11,1053.75,1054.00,1053.75,1053.75,37,700,737.00
04/14/2004,12:12,1053.75,1054.25,1053.75,1054.25,1491,395,1886.00
04/14/2004,12:13,1054.00,1054.50,1054.00,1054.25,536,173,709.00
04/14/2004,12:14,1054.25,1054.25,1053.50,1053.50,14,732,746.00
04/14/2004,12:15,1053.50,1053.75,1053.25,1053.50,991,343,1334.00
04/14/2004,12:16,1053.75,1053.75,1053.50,1053.50,175,563,738.00
04/14/2004,12:17,1053.50,1053.75,1053.25,1053.50,636,530,1166.00
04/14/2004,12:18,1053.75,1053.75,1053.00,1053.50,2132,1559,3691.00
04/14/2004,12:19,1053.50,1053.50,1053.25,1053.50,657,815,1472.00
04/14/2004,12:20,1053.50,1053.50,1053.00,1053.25,439,821,1260.00
04/14/2004,12:21,1053.25,1053.25,1052.50,1053.00,1242,2318,3560.00
04/14/2004,12:22,1053.25,1053.50,1052.50,1053.00,950,1080,2030.00
04/14/2004,12:23,1053.00,1053.00,1052.50,1052.75,381,508,889.00
04/14/2004,12:24,1052.75,1053.25,1052.25,1053.00,2511,1852,4363.00
04/14/2004,12:25,1053.00,1053.25,1052.75,1053.00,237,542,779.00
04/14/2004,12:26,1053.00,1053.25,1052.75,1053.00,249,433,682.00
04/14/2004,12:27,1052.75,1053.00,1052.25,1052.50,284,2237,2521.00
04/14/2004,12:28,1052.50,1052.75,1052.25,1052.50,1255,1150,2405.00
04/14/2004,12:29,1052.50,1052.75,1052.00,1052.25,327,2502,2829.00
04/14/2004,12:30,1052.00,1052.75,1052.00,1052.50,1381,238,1619.00
04/14/2004,12:31,1052.50,1052.50,1052.25,1052.50,232,89,321.00
04/14/2004,12:32,1052.50,1052.75,1052.25,1052.75,1056,445,1501.00
04/14/2004,12:33,1052.75,1053.25,1052.50,1053.25,1415,108,1523.00
04/14/2004,12:34,1053.25,1053.25,1052.75,1053.00,1055,296,1351.00
04/14/2004,12:35,1053.00,1053.00,1052.50,1053.00,745,396,1141.00
04/14/2004,12:36,1053.00,1053.00,1052.50,1052.75,130,294,424.00
04/14/2004,12:37,1052.75,1052.75,1052.50,1052.75,171,4,175.00
04/14/2004,12:38,1052.75,1053.00,1052.75,1053.00,267,257,524.00
04/14/2004,12:39,1053.00,1053.25,1052.75,1053.00,173,163,336.00
04/14/2004,12:40,1053.00,1053.25,1052.75,1053.25,914,239,1153.00
04/14/2004,12:41,1053.25,1053.25,1052.75,1053.00,685,351,1036.00
04/14/2004,12:42,1052.75,1053.00,1052.75,1052.75,15,60,75.00
04/14/2004,12:43,1053.00,1053.00,1052.75,1053.00,664,21,685.00
04/14/2004,12:44,1053.25,1053.25,1052.75,1053.00,144,260,404.00
04/14/2004,12:45,1053.00,1053.00,1052.75,1052.75,169,374,543.00
04/14/2004,12:46,1052.75,1053.25,1052.50,1053.25,548,568,1116.00
04/14/2004,12:47,1053.25,1053.50,1052.75,1053.25,993,446,1439.00
04/14/2004,12:48,1053.25,1053.50,1053.00,1053.50,215,129,344.00
04/14/2004,12:49,1053.25,1053.50,1053.00,1053.25,69,627,696.00
04/14/2004,12:50,1053.25,1053.50,1053.00,1053.00,44,373,417.00
04/14/2004,12:51,1053.25,1053.50,1053.25,1053.25,445,311,756.00
04/14/2004,12:52,1053.25,1053.25,1053.00,1053.00,6,206,212.00
04/14/2004,12:53,1053.00,1053.25,1053.00,1053.25,324,47,371.00
04/14/2004,12:54,1053.25,1053.50,1053.00,1053.00,153,270,423.00
04/14/2004,12:55,1053.25,1053.25,1052.75,1053.00,47,481,528.00
04/14/2004,12:56,1053.00,1053.25,1053.00,1053.00,17,115,132.00
04/14/2004,12:57,1053.00,1053.25,1052.75,1053.00,101,185,286.00
04/14/2004,12:58,1053.00,1053.25,1052.75,1053.25,351,10,361.00
04/14/2004,12:59,1053.25,1053.25,1052.75,1052.75,16,478,494.00
04/14/2004,13:00,1052.75,1053.25,1052.75,1053.00,189,72,261.00
04/14/2004,13:01,1053.25,1053.25,1052.75,1052.75,57,535,592.00
04/14/2004,13:02,1053.00,1053.00,1052.00,1052.00,932,2807,3739.00
04/14/2004,13:03,1052.25,1052.50,1052.00,1052.00,252,521,773.00
04/14/2004,13:04,1052.00,1052.25,1051.25,1051.75,1567,4618,6185.00
04/14/2004,13:05,1052.00,1052.00,1051.00,1051.25,1500,3046,4546.00
04/14/2004,13:06,1051.25,1051.50,1050.75,1051.25,2649,3154,5803.00
04/14/2004,13:07,1051.25,1051.50,1050.75,1051.25,786,1421,2207.00
04/14/2004,13:08,1051.50,1051.50,1051.00,1051.25,551,1335,1886.00
04/14/2004,13:09,1051.25,1051.50,1051.00,1051.50,453,235,688.00
04/14/2004,13:10,1051.25,1051.50,1051.25,1051.25,9,1026,1035.00
04/14/2004,13:11,1051.25,1051.25,1051.00,1051.25,1066,572,1638.00
04/14/2004,13:12,1051.25,1051.50,1051.00,1051.00,146,430,576.00
04/14/2004,13:13,1051.25,1051.50,1051.00,1051.25,173,290,463.00
04/14/2004,13:14,1051.25,1051.50,1050.75,1051.25,1197,1294,2491.00
04/14/2004,13:15,1051.25,1051.25,1050.75,1050.75,1080,673,1753.00
04/14/2004,13:16,1050.75,1051.00,1050.25,1050.50,768,3110,3878.00
04/14/2004,13:17,1050.50,1051.00,1050.50,1050.50,677,704,1381.00
04/14/2004,13:18,1050.50,1051.50,1050.50,1051.25,1504,1051,2555.00
04/14/2004,13:19,1051.25,1051.25,1050.75,1051.25,274,763,1037.00
04/14/2004,13:20,1051.00,1051.00,1050.50,1050.75,555,667,1222.00
04/14/2004,13:21,1050.75,1051.00,1050.50,1051.00,567,34,601.00
04/14/2004,13:22,1051.00,1051.00,1050.50,1050.75,329,659,988.00
04/14/2004,13:23,1050.75,1051.00,1050.75,1051.00,5,77,82.00
04/14/2004,13:24,1050.75,1051.00,1049.75,1049.75,1811,3683,5494.00
04/14/2004,13:25,1049.75,1050.25,1049.75,1050.00,1677,1162,2839.00
04/14/2004,13:26,1050.25,1050.25,1049.75,1050.00,210,641,851.00
04/14/2004,13:27,1050.25,1050.25,1049.75,1049.75,79,394,473.00
04/14/2004,13:28,1049.75,1050.25,1049.75,1050.00,425,77,502.00
04/14/2004,13:29,1049.75,1049.75,1048.75,1049.00,852,5048,5900.00
04/14/2004,13:30,1049.25,1049.25,1048.50,1048.75,1862,2890,4752.00
04/14/2004,13:31,1048.75,1048.75,1047.75,1048.25,1512,2828,4340.00
04/14/2004,13:32,1048.25,1048.75,1048.00,1048.75,1786,95,1881.00
04/14/2004,13:33,1048.75,1049.00,1048.50,1048.75,2939,2022,4961.00
04/14/2004,13:34,1049.00,1049.25,1048.75,1049.00,3692,211,3903.00
04/14/2004,13:35,1049.25,1049.50,1048.75,1049.50,1783,1272,3055.00
04/14/2004,13:36,1049.50,1049.75,1049.25,1049.75,756,153,909.00
04/14/2004,13:37,1049.75,1049.75,1049.25,1049.50,114,658,772.00
04/14/2004,13:38,1049.25,1049.50,1048.75,1049.00,385,1988,2373.00
04/14/2004,13:39,1049.25,1049.50,1049.00,1049.50,947,296,1243.00
04/14/2004,13:40,1049.25,1049.50,1049.25,1049.25,99,530,629.00
04/14/2004,13:41,1049.25,1049.50,1049.00,1049.25,336,265,601.00
04/14/2004,13:42,1049.25,1049.25,1049.00,1049.00,170,327,497.00
04/14/2004,13:43,1049.00,1049.25,1048.50,1048.50,444,4120,4564.00
04/14/2004,13:44,1048.50,1048.75,1048.25,1048.75,694,748,1442.00
04/14/2004,13:45,1048.50,1048.75,1048.00,1048.00,709,1964,2673.00
04/14/2004,13:46,1048.00,1048.25,1047.50,1047.75,1090,3914,5004.00
04/14/2004,13:47,1047.75,1048.00,1047.00,1047.25,2138,3133,5271.00
04/14/2004,13:48,1047.25,1048.25,1047.25,1047.75,2386,824,3210.00
04/14/2004,13:49,1047.75,1048.25,1047.50,1047.75,1375,1445,2820.00
04/14/2004,13:50,1047.75,1048.25,1047.75,1048.00,687,241,928.00
04/14/2004,13:51,1047.75,1048.25,1047.75,1048.25,1052,44,1096.00
04/14/2004,13:52,1048.25,1049.00,1048.00,1048.75,1903,843,2746.00
04/14/2004,13:53,1049.00,1049.25,1048.50,1048.75,1106,2167,3273.00
04/14/2004,13:54,1048.75,1049.25,1048.75,1049.00,1539,439,1978.00
04/14/2004,13:55,1049.25,1050.00,1049.00,1050.00,3667,520,4187.00
04/14/2004,13:56,1050.00,1050.25,1049.50,1049.50,391,2013,2404.00
04/14/2004,13:57,1049.50,1050.00,1049.50,1049.50,1031,904,1935.00
04/14/2004,13:58,1049.75,1050.25,1049.50,1050.25,1583,271,1854.00
04/14/2004,13:59,1050.25,1050.25,1049.75,1049.75,637,601,1238.00
04/14/2004,14:00,1050.00,1050.00,1049.75,1050.00,118,363,481.00
04/14/2004,14:01,1050.00,1050.25,1049.75,1050.00,839,760,1599.00
04/14/2004,14:02,1049.75,1050.00,1048.75,1048.75,395,2975,3370.00
04/14/2004,14:03,1048.75,1049.25,1048.75,1049.00,418,317,735.00
04/14/2004,14:04,1049.00,1049.25,1048.75,1048.75,38,1011,1049.00
04/14/2004,14:05,1049.00,1049.75,1048.75,1049.75,1765,70,1835.00
04/14/2004,14:06,1049.75,1050.25,1049.50,1050.00,1425,653,2078.00
04/14/2004,14:07,1049.75,1050.00,1049.50,1050.00,406,845,1251.00
04/14/2004,14:08,1049.75,1050.00,1049.50,1049.50,36,227,263.00
04/14/2004,14:09,1049.75,1049.75,1048.50,1048.50,492,1580,2072.00
04/14/2004,14:10,1048.50,1049.25,1048.25,1048.75,1269,1755,3024.00
04/14/2004,14:11,1048.75,1049.25,1048.25,1049.00,1064,1223,2287.00
04/14/2004,14:12,1048.75,1049.25,1048.50,1048.75,496,1482,1978.00
04/14/2004,14:13,1048.75,1049.00,1048.00,1048.00,412,2146,2558.00
04/14/2004,14:14,1048.00,1048.25,1047.50,1047.75,801,2858,3659.00
04/14/2004,14:15,1047.75,1048.00,1046.75,1047.00,2698,5175,7873.00
04/14/2004,14:16,1047.25,1047.25,1046.00,1046.75,2695,4485,7180.00
04/14/2004,14:17,1046.75,1047.00,1046.00,1046.25,1352,1477,2829.00
04/14/2004,14:18,1046.50,1047.00,1046.25,1047.00,1486,481,1967.00
04/14/2004,14:19,1047.00,1047.50,1046.50,1047.50,4364,799,5163.00
04/14/2004,14:20,1047.50,1048.00,1047.25,1047.75,1369,607,1976.00
04/14/2004,14:21,1047.75,1048.00,1047.50,1047.75,356,652,1008.00
04/14/2004,14:22,1047.75,1047.75,1046.75,1047.25,1051,2854,3905.00
04/14/2004,14:23,1047.25,1047.50,1047.00,1047.00,2783,1116,3899.00
04/14/2004,14:24,1047.00,1047.50,1046.50,1046.75,1579,3797,5376.00
04/14/2004,14:25,1046.75,1047.25,1046.50,1047.00,1831,1193,3024.00
04/14/2004,14:26,1047.00,1047.25,1046.50,1046.75,296,989,1285.00
04/14/2004,14:27,1046.75,1047.75,1046.50,1047.75,1747,354,2101.00
04/14/2004,14:28,1047.50,1048.25,1047.50,1048.00,3545,1446,4991.00
04/14/2004,14:29,1048.00,1048.75,1047.75,1048.50,3270,575,3845.00
04/14/2004,14:30,1048.75,1049.25,1048.25,1049.00,3559,1128,4687.00
04/14/2004,14:31,1049.00,1049.25,1048.50,1048.50,513,2360,2873.00
04/14/2004,14:32,1048.50,1049.00,1048.50,1048.75,876,464,1340.00
04/14/2004,14:33,1048.75,1048.75,1047.50,1047.75,1470,3362,4832.00
04/14/2004,14:34,1047.75,1047.75,1047.25,1047.75,674,770,1444.00
04/14/2004,14:35,1047.75,1048.50,1047.50,1048.00,3007,1308,4315.00
04/14/2004,14:36,1048.00,1049.25,1048.00,1049.00,2402,216,2618.00
04/14/2004,14:37,1049.25,1049.25,1048.75,1049.00,860,722,1582.00
04/14/2004,14:38,1049.00,1049.75,1049.00,1049.75,5189,2960,8149.00
04/14/2004,14:39,1049.75,1050.00,1049.25,1049.50,944,1181,2125.00
04/14/2004,14:40,1049.50,1050.00,1049.25,1049.75,827,467,1294.00
04/14/2004,14:41,1049.75,1050.25,1049.50,1050.00,1923,1385,3308.00
04/14/2004,14:42,1050.00,1050.75,1050.00,1050.75,3256,1576,4832.00
04/14/2004,14:43,1050.75,1051.00,1050.50,1050.75,1735,1428,3163.00
04/14/2004,14:44,1050.75,1051.00,1050.25,1050.25,469,523,992.00
04/14/2004,14:45,1050.50,1050.50,1050.00,1050.25,567,960,1527.00
04/14/2004,14:46,1050.25,1050.50,1050.00,1050.00,399,1191,1590.00
04/14/2004,14:47,1050.25,1050.25,1049.50,1050.25,827,2590,3417.00
04/14/2004,14:48,1050.25,1050.50,1050.00,1050.25,2031,604,2635.00
04/14/2004,14:49,1050.25,1050.25,1050.00,1050.00,229,856,1085.00
04/14/2004,14:50,1050.00,1050.50,1050.00,1050.50,1165,102,1267.00
04/14/2004,14:51,1050.50,1050.75,1050.25,1050.25,1279,606,1885.00
04/14/2004,14:52,1050.50,1050.50,1049.75,1050.00,804,1660,2464.00
04/14/2004,14:53,1050.00,1050.00,1049.50,1049.50,952,893,1845.00
04/14/2004,14:54,1049.50,1050.50,1049.50,1050.50,1643,575,2218.00
04/14/2004,14:55,1050.25,1050.75,1050.00,1050.25,727,431,1158.00
04/14/2004,14:56,1050.50,1051.00,1050.50,1051.00,3019,683,3702.00
04/14/2004,14:57,1051.00,1051.50,1051.00,1051.50,4095,886,4981.00
04/14/2004,14:58,1051.50,1052.25,1051.50,1052.00,4474,1590,6064.00
04/14/2004,14:59,1052.00,1052.50,1051.75,1051.75,2018,1407,3425.00
04/14/2004,15:00,1052.00,1053.00,1051.75,1052.75,3759,2324,6083.00
04/14/2004,15:01,1052.75,1053.00,1052.25,1052.50,2306,2821,5127.00
04/14/2004,15:02,1052.25,1053.25,1052.25,1053.25,5956,850,6806.00
04/14/2004,15:03,1053.25,1053.50,1053.00,1053.00,1867,2479,4346.00
04/14/2004,15:04,1053.25,1053.75,1053.00,1053.50,1532,406,1938.00
04/14/2004,15:05,1053.50,1054.00,1053.50,1053.75,1497,1459,2956.00
04/14/2004,15:06,1053.75,1054.00,1053.50,1053.75,929,1542,2471.00
04/14/2004,15:07,1053.75,1054.25,1053.75,1054.00,1098,694,1792.00
04/14/2004,15:08,1054.00,1054.25,1053.75,1054.25,1664,154,1818.00
04/14/2004,15:09,1054.25,1054.25,1054.00,1054.00,328,1147,1475.00
04/14/2004,15:10,1054.00,1054.25,1053.50,1053.75,1010,1440,2450.00
04/14/2004,15:11,1053.75,1053.75,1053.50,1053.75,677,114,791.00
04/14/2004,15:12,1053.75,1054.50,1053.75,1054.50,2854,358,3212.00
04/14/2004,15:13,1054.50,1054.75,1054.25,1054.75,1718,193,1911.00
04/14/2004,15:14,1054.50,1055.00,1054.50,1054.75,2315,724,3039.00
04/14/2004,15:15,1055.00,1055.50,1054.50,1054.75,2540,1968,4508.00
04/14/2004,15:16,1054.75,1055.00,1054.75,1054.75,50,155,205.00
04/14/2004,15:31,1054.50,1055.00,1054.50,1054.75,164,98,262.00
04/14/2004,15:32,1055.00,1055.00,1054.75,1055.00,198,92,290.00
04/14/2004,15:33,1055.00,1055.25,1054.75,1055.00,101,227,328.00
04/14/2004,15:34,1055.25,1055.25,1055.00,1055.25,17,11,28.00
04/14/2004,15:35,1055.00,1055.75,1055.00,1055.50,196,29,225.00
04/14/2004,15:36,1055.50,1055.75,1055.50,1055.50,2,51,53.00
04/14/2004,15:37,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/14/2004,15:38,1055.50,1055.50,1055.50,1055.50,0,130,130.00
04/14/2004,15:39,1055.75,1055.75,1055.75,1055.75,17,0,17.00
04/14/2004,15:40,1055.50,1056.00,1055.50,1055.75,156,75,231.00
04/14/2004,15:41,1056.00,1056.00,1055.75,1056.00,14,2,16.00
04/14/2004,15:42,1056.00,1056.25,1055.75,1056.25,70,1,71.00
04/14/2004,15:43,1056.25,1056.50,1056.00,1056.25,209,122,331.00
04/14/2004,15:44,1056.25,1056.50,1056.25,1056.50,104,50,154.00
04/14/2004,15:45,1056.50,1056.75,1056.50,1056.50,45,58,103.00
04/14/2004,15:46,1056.50,1056.50,1056.25,1056.25,0,46,46.00
04/14/2004,15:47,1056.25,1056.25,1056.25,1056.25,0,137,137.00
04/14/2004,15:48,1056.25,1056.75,1056.25,1056.50,76,22,98.00
04/14/2004,15:49,1056.25,1056.25,1056.25,1056.25,0,36,36.00
04/14/2004,15:50,1056.25,1056.50,1056.25,1056.50,11,16,27.00
04/14/2004,15:51,1056.25,1056.25,1056.00,1056.25,26,178,204.00
04/14/2004,15:52,1056.00,1056.25,1056.00,1056.25,16,64,80.00
04/14/2004,15:53,1056.25,1056.25,1055.75,1056.00,73,78,151.00
04/14/2004,15:54,1055.75,1056.00,1055.75,1056.00,48,6,54.00
04/14/2004,15:55,1056.25,1056.25,1056.00,1056.25,4,5,9.00
04/14/2004,15:56,1056.00,1056.25,1055.75,1056.00,6,72,78.00
04/14/2004,15:59,1056.25,1056.25,1056.25,1056.25,3,0,3.00
04/14/2004,16:00,1056.25,1056.50,1056.00,1056.25,67,61,128.00
04/14/2004,17:01,1056.50,1056.50,1056.25,1056.25,2,1,3.00
04/14/2004,17:02,1056.50,1056.50,1056.50,1056.50,3,0,3.00
04/14/2004,17:03,1056.25,1056.25,1056.25,1056.25,0,2,2.00
04/14/2004,17:04,1056.50,1056.50,1056.00,1056.25,102,109,211.00
04/14/2004,17:05,1056.25,1056.25,1056.00,1056.25,111,1,112.00
04/14/2004,17:06,1056.25,1056.25,1056.00,1056.00,30,1,31.00
04/14/2004,17:07,1056.00,1056.00,1056.00,1056.00,0,1,1.00
04/14/2004,17:08,1056.00,1056.00,1056.00,1056.00,0,1,1.00
04/14/2004,17:09,1056.00,1056.00,1056.00,1056.00,0,7,7.00
04/14/2004,17:10,1056.25,1056.50,1056.00,1056.00,5,51,56.00
04/14/2004,17:11,1056.00,1056.00,1055.75,1055.75,0,4,4.00
04/14/2004,17:12,1056.00,1056.00,1055.75,1055.75,1,1,2.00
04/14/2004,17:13,1056.00,1056.00,1055.75,1056.00,17,6,23.00
04/14/2004,17:14,1056.00,1056.00,1056.00,1056.00,6,0,6.00
04/14/2004,17:15,1056.00,1056.00,1056.00,1056.00,18,0,18.00
04/14/2004,17:16,1056.00,1056.00,1055.75,1056.00,3,1,4.00
04/14/2004,17:20,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/14/2004,17:25,1056.00,1056.00,1055.50,1055.50,4,186,190.00
04/14/2004,17:27,1055.50,1055.50,1055.50,1055.50,0,5,5.00
04/14/2004,17:28,1055.50,1055.50,1055.50,1055.50,0,10,10.00
04/14/2004,17:29,1055.50,1055.50,1055.50,1055.50,0,3,3.00
04/14/2004,17:31,1055.50,1055.50,1055.50,1055.50,0,17,17.00
04/14/2004,17:34,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,17:36,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,17:37,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,17:38,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,17:39,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,17:41,1055.75,1055.75,1055.75,1055.75,7,0,7.00
04/14/2004,17:42,1055.50,1055.75,1055.50,1055.75,2,1,3.00
04/14/2004,17:44,1055.75,1055.75,1055.75,1055.75,11,0,11.00
04/14/2004,17:46,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,17:47,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,17:50,1055.75,1055.75,1055.50,1055.50,1,2,3.00
04/14/2004,17:53,1055.50,1055.50,1055.50,1055.50,0,5,5.00
04/14/2004,17:54,1055.75,1055.75,1055.75,1055.75,4,0,4.00
04/14/2004,17:55,1055.50,1055.75,1055.50,1055.50,10,22,32.00
04/14/2004,17:56,1055.75,1055.75,1055.75,1055.75,10,0,10.00
04/14/2004,17:57,1055.50,1055.75,1055.50,1055.75,1,15,16.00
04/14/2004,17:59,1055.75,1055.75,1055.75,1055.75,26,0,26.00
04/14/2004,18:00,1055.75,1055.75,1055.75,1055.75,12,0,12.00
04/14/2004,18:03,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,18:04,1055.75,1056.00,1055.75,1056.00,11,0,11.00
04/14/2004,18:05,1056.00,1056.00,1056.00,1056.00,22,0,22.00
04/14/2004,18:06,1056.00,1056.00,1056.00,1056.00,3,0,3.00
04/14/2004,18:07,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/14/2004,18:08,1056.00,1056.00,1056.00,1056.00,1,0,1.00
04/14/2004,18:09,1055.75,1056.00,1055.75,1056.00,2,20,22.00
04/14/2004,18:11,1056.00,1056.00,1056.00,1056.00,6,0,6.00
04/14/2004,18:12,1056.00,1056.00,1056.00,1056.00,1,0,1.00
04/14/2004,18:13,1056.00,1056.00,1055.75,1055.75,2,15,17.00
04/14/2004,18:14,1055.75,1055.75,1055.75,1055.75,0,2,2.00
04/14/2004,18:18,1055.50,1055.50,1055.50,1055.50,0,5,5.00
04/14/2004,18:22,1055.75,1056.00,1055.75,1056.00,14,0,14.00
04/14/2004,18:23,1055.75,1056.00,1055.75,1056.00,3,10,13.00
04/14/2004,18:24,1056.00,1056.00,1056.00,1056.00,10,0,10.00
04/14/2004,18:25,1055.75,1055.75,1055.75,1055.75,0,10,10.00
04/14/2004,18:27,1055.75,1055.75,1055.50,1055.50,0,8,8.00
04/14/2004,18:29,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/14/2004,18:32,1055.75,1055.75,1055.75,1055.75,40,0,40.00
04/14/2004,18:33,1055.75,1055.75,1055.75,1055.75,3,0,3.00
04/14/2004,18:34,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,18:38,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,18:39,1055.75,1056.00,1055.75,1055.75,17,5,22.00
04/14/2004,18:40,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/14/2004,18:41,1056.00,1056.00,1056.00,1056.00,5,0,5.00
04/14/2004,18:42,1055.75,1056.00,1055.75,1056.00,1,1,2.00
04/14/2004,18:44,1055.75,1055.75,1055.75,1055.75,0,11,11.00
04/14/2004,18:47,1055.75,1055.75,1055.50,1055.75,10,2,12.00
04/14/2004,18:48,1055.75,1055.75,1055.75,1055.75,15,0,15.00
04/14/2004,18:49,1055.75,1055.75,1055.75,1055.75,26,0,26.00
04/14/2004,18:53,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,18:56,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,18:57,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,19:02,1055.50,1055.50,1055.50,1055.50,0,12,12.00
04/14/2004,19:03,1055.50,1055.50,1055.50,1055.50,0,17,17.00
04/14/2004,19:04,1055.50,1055.50,1055.50,1055.50,0,5,5.00
04/14/2004,19:08,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,19:10,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,19:13,1055.75,1055.75,1055.75,1055.75,16,0,16.00
04/14/2004,19:14,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,19:15,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,19:16,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,19:21,1055.75,1055.75,1055.75,1055.75,56,0,56.00
04/14/2004,19:22,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,19:23,1055.75,1055.75,1055.75,1055.75,40,0,40.00
04/14/2004,19:24,1055.75,1055.75,1055.75,1055.75,45,0,45.00
04/14/2004,19:25,1055.75,1055.75,1055.75,1055.75,23,0,23.00
04/14/2004,19:26,1055.75,1055.75,1055.50,1055.50,3,2,5.00
04/14/2004,19:27,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,19:28,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,19:29,1056.00,1056.00,1056.00,1056.00,7,0,7.00
04/14/2004,19:30,1055.75,1055.75,1055.75,1055.75,0,4,4.00
04/14/2004,19:32,1055.50,1055.50,1055.50,1055.50,0,4,4.00
04/14/2004,19:33,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,19:34,1055.75,1055.75,1055.75,1055.75,3,0,3.00
04/14/2004,19:35,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,19:39,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,19:40,1055.75,1055.75,1055.75,1055.75,4,0,4.00
04/14/2004,19:41,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,19:45,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,19:48,1055.75,1055.75,1055.75,1055.75,11,0,11.00
04/14/2004,19:50,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,19:54,1055.75,1056.00,1055.75,1055.75,103,5,108.00
04/14/2004,19:56,1055.75,1056.00,1055.75,1056.00,2,2,4.00
04/14/2004,19:58,1055.75,1055.75,1055.75,1055.75,0,6,6.00
04/14/2004,20:02,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/14/2004,20:03,1055.75,1055.75,1055.75,1055.75,0,3,3.00
04/14/2004,20:05,1055.50,1055.75,1055.50,1055.75,4,5,9.00
04/14/2004,20:08,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/14/2004,20:18,1055.75,1055.75,1055.75,1055.75,7,0,7.00
04/14/2004,20:22,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/14/2004,20:23,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,20:24,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,20:25,1055.50,1055.50,1055.50,1055.50,0,50,50.00
04/14/2004,20:26,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/14/2004,20:28,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,20:33,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/14/2004,20:36,1055.50,1055.50,1055.50,1055.50,0,7,7.00
04/14/2004,20:37,1055.50,1055.50,1055.50,1055.50,0,19,19.00
04/14/2004,20:40,1055.50,1055.50,1055.50,1055.50,0,13,13.00
04/14/2004,20:41,1055.50,1055.50,1055.50,1055.50,0,19,19.00
04/14/2004,20:42,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,20:43,1055.75,1055.75,1055.75,1055.75,3,0,3.00
04/14/2004,20:46,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,20:47,1055.50,1055.50,1055.50,1055.50,0,57,57.00
04/14/2004,20:50,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/14/2004,20:51,1055.50,1055.50,1055.25,1055.50,7,4,11.00
04/14/2004,20:52,1055.25,1055.25,1055.25,1055.25,0,35,35.00
04/14/2004,20:53,1055.25,1055.25,1055.25,1055.25,0,94,94.00
04/14/2004,20:54,1055.25,1055.25,1055.25,1055.25,0,16,16.00
04/14/2004,20:56,1055.25,1055.25,1055.00,1055.00,0,7,7.00
04/14/2004,20:57,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/14/2004,20:58,1055.25,1055.25,1055.25,1055.25,3,0,3.00
04/14/2004,20:59,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/14/2004,21:00,1055.00,1055.00,1055.00,1055.00,0,2,2.00
04/14/2004,21:01,1055.00,1055.00,1055.00,1055.00,0,2,2.00
04/14/2004,21:02,1055.00,1055.25,1055.00,1055.25,20,12,32.00
04/14/2004,21:03,1055.25,1055.25,1055.25,1055.25,11,0,11.00
04/14/2004,21:04,1055.25,1055.25,1055.25,1055.25,4,0,4.00
04/14/2004,21:05,1055.00,1055.00,1055.00,1055.00,0,157,157.00
04/14/2004,21:06,1054.75,1055.00,1054.75,1055.00,1,25,26.00
04/14/2004,21:08,1054.75,1055.00,1054.75,1055.00,5,20,25.00
04/14/2004,21:10,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/14/2004,21:12,1055.00,1055.00,1054.75,1054.75,3,1,4.00
04/14/2004,21:13,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/14/2004,21:14,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/14/2004,21:15,1054.75,1055.00,1054.75,1055.00,71,6,77.00
04/14/2004,21:16,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/14/2004,21:20,1055.00,1055.00,1055.00,1055.00,5,0,5.00
04/14/2004,21:21,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/14/2004,21:22,1054.75,1054.75,1054.75,1054.75,0,46,46.00
04/14/2004,21:23,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/14/2004,21:26,1054.50,1054.75,1054.50,1054.50,2,47,49.00
04/14/2004,21:27,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/14/2004,21:28,1054.50,1054.50,1054.50,1054.50,0,48,48.00
04/14/2004,21:30,1054.75,1054.75,1054.75,1054.75,25,0,25.00
04/14/2004,21:31,1054.75,1054.75,1054.75,1054.75,65,0,65.00
04/14/2004,21:37,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/14/2004,21:38,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/14/2004,21:40,1054.75,1054.75,1054.75,1054.75,0,3,3.00
04/14/2004,21:41,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/14/2004,21:43,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/14/2004,21:44,1054.75,1054.75,1054.75,1054.75,0,17,17.00
04/14/2004,21:45,1054.75,1054.75,1054.50,1054.50,0,9,9.00
04/14/2004,21:46,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/14/2004,21:49,1054.75,1054.75,1054.50,1054.75,5,21,26.00
04/14/2004,21:50,1054.50,1054.75,1054.25,1054.25,6,13,19.00
04/14/2004,21:51,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/14/2004,21:52,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/14/2004,21:54,1054.50,1054.50,1054.50,1054.50,10,0,10.00
04/14/2004,21:55,1054.50,1054.50,1054.25,1054.25,12,64,76.00
04/14/2004,21:56,1054.25,1054.25,1053.75,1053.75,0,155,155.00
04/14/2004,21:57,1054.00,1054.00,1053.75,1054.00,8,2,10.00
04/14/2004,21:58,1054.00,1054.25,1054.00,1054.25,6,0,6.00
04/14/2004,21:59,1054.00,1054.00,1053.75,1053.75,0,6,6.00
04/14/2004,22:00,1054.00,1054.25,1054.00,1054.25,8,0,8.00
04/14/2004,22:01,1054.00,1054.00,1054.00,1054.00,0,8,8.00
04/14/2004,22:02,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/14/2004,22:03,1054.00,1054.00,1053.50,1053.50,0,195,195.00
04/14/2004,22:04,1053.50,1053.50,1053.50,1053.50,0,69,69.00
04/14/2004,22:05,1053.25,1053.25,1053.25,1053.25,0,2,2.00
04/14/2004,22:06,1053.25,1053.25,1053.25,1053.25,0,125,125.00
04/14/2004,22:07,1053.25,1053.25,1053.00,1053.00,3,73,76.00
04/14/2004,22:10,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/14/2004,22:11,1053.00,1053.25,1053.00,1053.00,10,43,53.00
04/14/2004,22:12,1053.00,1053.25,1053.00,1053.00,1,17,18.00
04/14/2004,22:13,1053.25,1053.25,1053.25,1053.25,20,0,20.00
04/14/2004,22:14,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/14/2004,22:15,1053.50,1053.50,1053.50,1053.50,17,0,17.00
04/14/2004,22:16,1053.75,1054.00,1053.75,1054.00,7,0,7.00
04/14/2004,22:17,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/14/2004,22:19,1054.00,1054.00,1053.75,1053.75,1,2,3.00
04/14/2004,22:20,1053.75,1053.75,1053.50,1053.50,0,26,26.00
04/14/2004,22:21,1053.50,1053.50,1053.50,1053.50,0,15,15.00
04/14/2004,22:22,1053.50,1053.50,1053.50,1053.50,0,3,3.00
04/14/2004,22:23,1053.50,1053.50,1053.50,1053.50,0,13,13.00
04/14/2004,22:24,1053.25,1053.25,1053.25,1053.25,0,9,9.00
04/14/2004,22:25,1053.25,1053.25,1053.25,1053.25,0,14,14.00
04/14/2004,22:27,1053.25,1053.25,1053.25,1053.25,0,17,17.00
04/14/2004,22:28,1053.25,1053.25,1053.25,1053.25,0,1,1.00
04/14/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,3,3.00
04/14/2004,22:30,1053.25,1053.25,1053.25,1053.25,1,0,1.00
04/14/2004,22:32,1053.25,1053.25,1053.25,1053.25,6,0,6.00
04/14/2004,22:33,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/14/2004,22:34,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/14/2004,22:35,1053.25,1053.25,1053.25,1053.25,1,0,1.00
04/14/2004,22:36,1053.00,1053.00,1053.00,1053.00,0,20,20.00
04/14/2004,22:37,1053.25,1053.25,1052.75,1052.75,20,27,47.00
04/14/2004,22:38,1052.75,1053.25,1052.75,1053.00,41,26,67.00
04/14/2004,22:39,1053.00,1053.00,1052.75,1052.75,0,15,15.00
04/14/2004,22:40,1053.00,1053.00,1052.75,1053.00,11,15,26.00
04/14/2004,22:41,1053.00,1053.00,1053.00,1053.00,23,0,23.00
04/14/2004,22:43,1053.25,1053.25,1053.00,1053.00,3,15,18.00
04/14/2004,22:44,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/14/2004,22:45,1053.00,1053.00,1052.75,1052.75,0,53,53.00
04/14/2004,22:46,1052.75,1052.75,1052.25,1052.50,10,188,198.00
04/14/2004,22:47,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/14/2004,22:48,1052.75,1052.75,1052.75,1052.75,15,0,15.00
04/14/2004,22:49,1053.00,1053.00,1052.75,1052.75,1,19,20.00
04/14/2004,22:50,1052.75,1052.75,1052.75,1052.75,0,8,8.00
04/14/2004,22:52,1053.00,1053.00,1053.00,1053.00,14,0,14.00
04/14/2004,22:53,1052.75,1052.75,1052.75,1052.75,0,12,12.00
04/14/2004,22:54,1052.75,1052.75,1052.75,1052.75,0,4,4.00
04/14/2004,22:55,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/14/2004,22:56,1052.50,1052.50,1052.50,1052.50,0,10,10.00
04/14/2004,22:58,1052.50,1052.75,1052.50,1052.75,1,1,2.00
04/14/2004,23:00,1053.00,1053.00,1053.00,1053.00,12,0,12.00
04/14/2004,23:01,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/14/2004,23:02,1053.00,1053.00,1053.00,1053.00,3,0,3.00
04/14/2004,23:03,1053.25,1053.25,1053.00,1053.00,1,15,16.00
04/14/2004,23:04,1052.75,1052.75,1052.25,1052.25,0,22,22.00
04/14/2004,23:05,1052.50,1052.50,1052.50,1052.50,12,0,12.00
04/14/2004,23:06,1052.50,1052.50,1052.50,1052.50,22,0,22.00
04/14/2004,23:07,1052.50,1052.50,1052.50,1052.50,5,0,5.00
04/14/2004,23:10,1052.50,1052.50,1052.50,1052.50,9,0,9.00
04/14/2004,23:11,1052.50,1052.50,1052.25,1052.25,1,86,87.00
04/14/2004,23:12,1052.50,1052.75,1052.50,1052.75,30,0,30.00
04/14/2004,23:13,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/14/2004,23:14,1052.75,1052.75,1052.75,1052.75,2,0,2.00
04/14/2004,23:15,1052.50,1052.50,1052.50,1052.50,0,10,10.00
04/14/2004,23:17,1052.50,1053.00,1052.50,1053.00,32,20,52.00
04/14/2004,23:18,1053.00,1053.00,1053.00,1053.00,6,0,6.00
04/14/2004,23:20,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/14/2004,23:21,1053.00,1053.00,1053.00,1053.00,5,0,5.00
04/14/2004,23:25,1052.75,1052.75,1052.75,1052.75,0,32,32.00
04/14/2004,23:27,1052.50,1052.75,1052.50,1052.75,5,20,25.00
04/14/2004,23:28,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/14/2004,23:29,1052.50,1052.50,1052.50,1052.50,0,50,50.00
04/14/2004,23:31,1052.50,1052.50,1052.50,1052.50,0,5,5.00
04/14/2004,23:33,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/14/2004,23:35,1052.25,1052.25,1052.25,1052.25,0,3,3.00
04/14/2004,23:36,1052.25,1052.25,1052.25,1052.25,0,2,2.00
04/14/2004,23:37,1052.50,1052.50,1052.25,1052.50,24,1,25.00
04/14/2004,23:40,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/14/2004,23:42,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/14/2004,23:43,1052.50,1053.00,1052.50,1053.00,12,4,16.00
04/14/2004,23:44,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/14/2004,23:45,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/14/2004,23:46,1052.75,1052.75,1052.75,1052.75,0,26,26.00
04/14/2004,23:47,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/14/2004,23:49,1052.50,1052.75,1052.50,1052.75,2,2,4.00
04/14/2004,23:52,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/14/2004,23:53,1053.00,1053.00,1053.00,1053.00,7,0,7.00
04/14/2004,23:54,1053.00,1053.00,1052.75,1053.00,8,5,13.00
04/14/2004,23:55,1053.25,1053.25,1053.25,1053.25,8,0,8.00
04/14/2004,23:56,1053.25,1053.25,1053.00,1053.00,1,14,15.00
04/14/2004,23:57,1053.25,1053.25,1053.25,1053.25,9,0,9.00
04/14/2004,23:59,1053.25,1053.25,1053.25,1053.25,3,0,3.00
04/15/2004,00:00,1053.50,1053.50,1053.50,1053.50,2,0,2.00
04/15/2004,00:01,1053.50,1053.50,1053.50,1053.50,1,0,1.00
04/15/2004,00:07,1053.25,1053.50,1053.25,1053.50,3,6,9.00
04/15/2004,00:08,1053.25,1053.25,1053.00,1053.25,4,4,8.00
04/15/2004,00:10,1053.25,1053.25,1053.25,1053.25,19,0,19.00
04/15/2004,00:11,1053.25,1053.25,1053.25,1053.25,3,0,3.00
04/15/2004,00:13,1053.25,1053.25,1053.25,1053.25,5,0,5.00
04/15/2004,00:15,1053.25,1053.25,1053.25,1053.25,1,0,1.00
04/15/2004,00:16,1053.50,1053.75,1053.50,1053.75,13,0,13.00
04/15/2004,00:17,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/15/2004,00:18,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/15/2004,00:19,1054.00,1054.00,1054.00,1054.00,7,0,7.00
04/15/2004,00:20,1054.00,1054.00,1054.00,1054.00,2,0,2.00
04/15/2004,00:23,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/15/2004,00:24,1053.75,1054.00,1053.75,1054.00,1,1,2.00
04/15/2004,00:25,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/15/2004,00:26,1053.75,1053.75,1053.50,1053.50,0,8,8.00
04/15/2004,00:27,1053.50,1053.50,1053.50,1053.50,0,11,11.00
04/15/2004,00:29,1053.50,1053.50,1053.50,1053.50,0,5,5.00
04/15/2004,00:30,1053.50,1053.50,1053.50,1053.50,0,2,2.00
04/15/2004,00:31,1053.25,1053.25,1053.25,1053.25,0,3,3.00
04/15/2004,00:32,1053.25,1053.25,1053.25,1053.25,0,20,20.00
04/15/2004,00:34,1053.25,1053.25,1053.25,1053.25,0,45,45.00
04/15/2004,00:35,1053.25,1053.25,1053.25,1053.25,0,1,1.00
04/15/2004,00:37,1053.25,1053.25,1053.25,1053.25,0,2,2.00
04/15/2004,00:40,1053.00,1053.00,1053.00,1053.00,0,10,10.00
04/15/2004,00:41,1053.25,1053.25,1053.25,1053.25,10,0,10.00
04/15/2004,00:43,1053.00,1053.25,1053.00,1053.25,6,2,8.00
04/15/2004,00:44,1053.25,1053.25,1053.25,1053.25,14,0,14.00
04/15/2004,00:45,1053.25,1053.25,1053.25,1053.25,21,0,21.00
04/15/2004,00:47,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/15/2004,00:48,1053.00,1053.25,1053.00,1053.25,1,3,4.00
04/15/2004,00:49,1053.00,1053.00,1053.00,1053.00,0,48,48.00
04/15/2004,00:50,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/15/2004,00:53,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/15/2004,00:57,1052.75,1052.75,1052.75,1052.75,0,4,4.00
04/15/2004,01:02,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/15/2004,01:03,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/15/2004,01:04,1053.00,1053.25,1052.75,1052.75,9,1,10.00
04/15/2004,01:07,1053.00,1053.00,1053.00,1053.00,2,0,2.00
04/15/2004,01:08,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/15/2004,01:11,1052.75,1052.75,1052.75,1052.75,0,10,10.00
04/15/2004,01:12,1052.75,1052.75,1052.75,1052.75,0,7,7.00
04/15/2004,01:15,1053.00,1053.00,1053.00,1053.00,6,0,6.00
04/15/2004,01:17,1053.00,1053.00,1053.00,1053.00,6,0,6.00
04/15/2004,01:18,1053.00,1053.00,1053.00,1053.00,2,0,2.00
04/15/2004,01:19,1053.25,1053.25,1053.00,1053.00,1,3,4.00
04/15/2004,01:21,1053.00,1053.00,1053.00,1053.00,0,2,2.00
04/15/2004,01:22,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/15/2004,01:26,1052.75,1052.75,1052.75,1052.75,0,3,3.00
04/15/2004,01:27,1052.75,1052.75,1052.75,1052.75,0,4,4.00
04/15/2004,01:29,1052.75,1052.75,1052.75,1052.75,0,3,3.00
04/15/2004,01:30,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/15/2004,01:31,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/15/2004,01:32,1052.50,1052.50,1052.50,1052.50,0,6,6.00
04/15/2004,01:35,1052.75,1052.75,1052.50,1052.50,2,5,7.00
04/15/2004,01:36,1052.75,1052.75,1052.50,1052.75,2,15,17.00
04/15/2004,01:38,1052.50,1052.50,1052.00,1052.00,0,39,39.00
04/15/2004,01:39,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/15/2004,01:41,1052.25,1052.25,1052.25,1052.25,27,0,27.00
04/15/2004,01:42,1052.25,1052.25,1052.25,1052.25,2,0,2.00
04/15/2004,01:43,1052.25,1052.25,1052.25,1052.25,11,0,11.00
04/15/2004,01:46,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/15/2004,01:47,1052.25,1052.50,1052.25,1052.25,50,5,55.00
04/15/2004,01:49,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/15/2004,01:51,1052.50,1052.50,1052.25,1052.25,4,6,10.00
04/15/2004,01:54,1052.25,1052.50,1052.25,1052.50,12,2,14.00
04/15/2004,01:55,1052.25,1052.25,1052.25,1052.25,0,40,40.00
04/15/2004,01:56,1052.50,1052.50,1052.50,1052.50,23,0,23.00
04/15/2004,01:57,1052.50,1052.50,1052.50,1052.50,12,0,12.00
04/15/2004,01:58,1052.50,1052.50,1052.50,1052.50,2,0,2.00
04/15/2004,01:59,1052.50,1052.50,1052.50,1052.50,17,0,17.00
04/15/2004,02:00,1052.25,1052.50,1052.25,1052.50,30,5,35.00
04/15/2004,02:01,1052.50,1052.50,1052.50,1052.50,57,0,57.00
04/15/2004,02:02,1052.50,1053.25,1052.50,1052.75,188,60,248.00
04/15/2004,02:03,1052.50,1052.75,1052.50,1052.75,18,41,59.00
04/15/2004,02:04,1052.50,1052.75,1052.50,1052.50,30,108,138.00
04/15/2004,02:05,1052.75,1052.75,1052.75,1052.75,20,0,20.00
04/15/2004,02:06,1052.75,1052.75,1052.50,1052.50,5,23,28.00
04/15/2004,02:07,1052.50,1052.50,1052.50,1052.50,0,5,5.00
04/15/2004,02:08,1052.25,1052.25,1052.00,1052.00,10,102,112.00
04/15/2004,02:09,1052.00,1052.00,1051.75,1052.00,11,36,47.00
04/15/2004,02:10,1052.00,1052.00,1052.00,1052.00,16,0,16.00
04/15/2004,02:11,1052.00,1052.00,1051.75,1051.75,6,171,177.00
04/15/2004,02:12,1051.75,1052.00,1051.75,1051.75,65,44,109.00
04/15/2004,02:13,1051.75,1051.75,1051.75,1051.75,0,52,52.00
04/15/2004,02:14,1051.75,1051.75,1051.75,1051.75,0,53,53.00
04/15/2004,02:15,1051.75,1051.75,1051.75,1051.75,0,12,12.00
04/15/2004,02:16,1052.00,1052.00,1051.75,1051.75,1,5,6.00
04/15/2004,02:17,1052.00,1052.25,1052.00,1052.25,64,1,65.00
04/15/2004,02:18,1052.50,1052.50,1052.50,1052.50,8,0,8.00
04/15/2004,02:19,1052.50,1052.50,1052.25,1052.50,35,1,36.00
04/15/2004,02:20,1052.75,1052.75,1052.75,1052.75,61,0,61.00
04/15/2004,02:21,1053.00,1053.00,1053.00,1053.00,15,0,15.00
04/15/2004,02:22,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/15/2004,02:23,1052.75,1052.75,1052.75,1052.75,0,11,11.00
04/15/2004,02:24,1053.00,1053.25,1053.00,1053.25,81,0,81.00
04/15/2004,02:25,1053.25,1053.25,1053.25,1053.25,28,0,28.00
04/15/2004,02:26,1053.00,1053.50,1052.75,1053.50,105,29,134.00
04/15/2004,02:27,1053.50,1053.50,1053.25,1053.50,41,2,43.00
04/15/2004,02:28,1053.50,1053.75,1053.50,1053.75,62,0,62.00
04/15/2004,02:29,1053.75,1054.25,1053.75,1054.25,134,0,134.00
04/15/2004,02:30,1054.00,1054.50,1054.00,1054.50,162,10,172.00
04/15/2004,02:31,1054.50,1054.50,1054.25,1054.25,47,78,125.00
04/15/2004,02:32,1054.25,1054.25,1054.25,1054.25,0,44,44.00
04/15/2004,02:33,1054.25,1054.50,1054.00,1054.25,36,32,68.00
04/15/2004,02:34,1054.25,1054.25,1054.00,1054.25,11,78,89.00
04/15/2004,02:35,1054.00,1054.25,1054.00,1054.25,38,10,48.00
04/15/2004,02:36,1054.25,1054.25,1054.00,1054.25,51,2,53.00
04/15/2004,02:37,1054.25,1054.50,1054.00,1054.25,40,7,47.00
04/15/2004,02:38,1054.50,1054.50,1054.50,1054.50,27,0,27.00
04/15/2004,02:39,1054.50,1055.50,1054.50,1055.25,293,20,313.00
04/15/2004,02:40,1055.25,1055.50,1055.00,1055.25,17,106,123.00
04/15/2004,02:41,1055.25,1055.25,1055.25,1055.25,16,0,16.00
04/15/2004,02:42,1055.25,1055.50,1055.00,1055.50,165,1,166.00
04/15/2004,02:43,1055.25,1055.25,1055.25,1055.25,0,46,46.00
04/15/2004,02:44,1055.25,1055.25,1055.00,1055.25,2,79,81.00
04/15/2004,02:45,1055.25,1055.25,1055.25,1055.25,85,0,85.00
04/15/2004,02:46,1055.50,1055.75,1055.25,1055.75,57,1,58.00
04/15/2004,02:47,1055.75,1055.75,1055.75,1055.75,29,0,29.00
04/15/2004,02:48,1055.75,1056.00,1055.75,1055.75,46,5,51.00
04/15/2004,02:49,1055.75,1056.00,1055.50,1055.75,39,51,90.00
04/15/2004,02:50,1055.75,1055.75,1055.75,1055.75,67,0,67.00
04/15/2004,02:51,1055.75,1055.75,1055.75,1055.75,102,0,102.00
04/15/2004,02:53,1055.50,1055.75,1055.25,1055.50,4,26,30.00
04/15/2004,02:54,1055.25,1055.25,1055.25,1055.25,0,2,2.00
04/15/2004,02:55,1055.25,1055.25,1055.25,1055.25,0,10,10.00
04/15/2004,02:56,1055.25,1055.25,1055.25,1055.25,0,14,14.00
04/15/2004,02:57,1055.25,1055.50,1055.25,1055.25,15,63,78.00
04/15/2004,02:58,1055.25,1055.25,1055.00,1055.25,4,5,9.00
04/15/2004,03:00,1055.00,1055.00,1054.75,1054.75,16,91,107.00
04/15/2004,03:01,1054.75,1054.75,1054.50,1054.50,0,23,23.00
04/15/2004,03:02,1054.50,1054.50,1053.75,1054.00,19,53,72.00
04/15/2004,03:03,1054.25,1054.25,1054.00,1054.25,35,1,36.00
04/15/2004,03:04,1054.50,1054.50,1054.25,1054.25,1,14,15.00
04/15/2004,03:05,1054.00,1054.25,1054.00,1054.25,17,1,18.00
04/15/2004,03:06,1054.25,1054.25,1054.00,1054.00,4,34,38.00
04/15/2004,03:07,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/15/2004,03:08,1054.25,1054.50,1054.25,1054.25,44,10,54.00
04/15/2004,03:09,1054.25,1054.25,1054.00,1054.00,0,36,36.00
04/15/2004,03:10,1054.25,1054.25,1054.00,1054.00,8,1,9.00
04/15/2004,03:11,1054.25,1054.50,1054.25,1054.50,120,0,120.00
04/15/2004,03:12,1054.75,1055.00,1054.75,1054.75,7,6,13.00
04/15/2004,03:13,1054.75,1054.75,1054.50,1054.75,7,190,197.00
04/15/2004,03:14,1054.50,1054.50,1054.50,1054.50,0,14,14.00
04/15/2004,03:15,1054.75,1054.75,1054.50,1054.50,3,18,21.00
04/15/2004,03:16,1054.50,1054.50,1054.00,1054.00,2,79,81.00
04/15/2004,03:18,1054.00,1054.25,1054.00,1054.25,47,18,65.00
04/15/2004,03:19,1054.25,1054.25,1054.25,1054.25,3,0,3.00
04/15/2004,03:20,1054.00,1054.00,1054.00,1054.00,0,21,21.00
04/15/2004,03:21,1054.25,1054.25,1054.25,1054.25,13,0,13.00
04/15/2004,03:22,1054.00,1054.00,1054.00,1054.00,0,16,16.00
04/15/2004,03:23,1054.00,1054.00,1054.00,1054.00,0,4,4.00
04/15/2004,03:24,1053.75,1053.75,1053.50,1053.50,0,37,37.00
04/15/2004,03:25,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/15/2004,03:26,1053.50,1053.50,1053.25,1053.50,14,36,50.00
04/15/2004,03:27,1053.25,1053.50,1053.00,1053.25,23,19,42.00
04/15/2004,03:28,1053.25,1053.25,1052.75,1053.00,20,73,93.00
04/15/2004,03:29,1052.75,1053.25,1052.75,1053.25,59,19,78.00
04/15/2004,03:30,1053.25,1053.50,1053.25,1053.50,29,4,33.00
04/15/2004,03:31,1053.50,1053.75,1053.50,1053.75,67,0,67.00
04/15/2004,03:32,1053.75,1053.75,1053.25,1053.25,36,11,47.00
04/15/2004,03:33,1053.50,1053.75,1053.00,1053.00,29,42,71.00
04/15/2004,03:34,1053.00,1053.50,1053.00,1053.00,16,33,49.00
04/15/2004,03:35,1053.25,1053.50,1053.00,1053.50,57,1,58.00
04/15/2004,03:36,1053.25,1053.50,1053.25,1053.25,22,4,26.00
04/15/2004,03:37,1053.50,1053.50,1053.25,1053.50,32,16,48.00
04/15/2004,03:38,1053.50,1053.75,1053.50,1053.50,11,1,12.00
04/15/2004,03:39,1053.50,1053.75,1053.50,1053.75,32,11,43.00
04/15/2004,03:40,1053.75,1054.00,1053.75,1054.00,44,0,44.00
04/15/2004,03:41,1054.00,1054.00,1053.25,1053.50,139,68,207.00
04/15/2004,03:42,1053.50,1054.00,1053.50,1053.75,106,54,160.00
04/15/2004,03:43,1053.75,1053.75,1053.75,1053.75,0,78,78.00
04/15/2004,03:44,1053.50,1053.75,1053.50,1053.75,30,103,133.00
04/15/2004,03:45,1053.75,1054.00,1053.75,1054.00,15,0,15.00
04/15/2004,03:46,1053.75,1053.75,1053.75,1053.75,0,40,40.00
04/15/2004,03:47,1053.75,1053.75,1053.75,1053.75,0,36,36.00
04/15/2004,03:48,1053.75,1053.75,1053.75,1053.75,0,11,11.00
04/15/2004,03:49,1053.75,1054.00,1053.50,1053.50,19,12,31.00
04/15/2004,03:50,1053.75,1053.75,1053.50,1053.50,13,1,14.00
04/15/2004,03:51,1053.50,1054.00,1053.50,1054.00,14,55,69.00
04/15/2004,03:52,1053.75,1053.75,1053.75,1053.75,0,16,16.00
04/15/2004,03:53,1053.75,1054.00,1053.75,1054.00,9,6,15.00
04/15/2004,03:54,1054.00,1054.00,1054.00,1054.00,27,0,27.00
04/15/2004,03:55,1054.25,1054.25,1054.00,1054.00,13,5,18.00
04/15/2004,03:56,1054.00,1054.25,1054.00,1054.25,33,9,42.00
04/15/2004,03:57,1054.25,1054.25,1053.75,1053.75,13,23,36.00
04/15/2004,03:58,1054.00,1054.00,1053.75,1053.75,15,35,50.00
04/15/2004,03:59,1053.50,1053.75,1053.50,1053.50,13,51,64.00
04/15/2004,04:00,1053.75,1053.75,1053.75,1053.75,13,0,13.00
04/15/2004,04:01,1053.75,1053.75,1053.75,1053.75,36,0,36.00
04/15/2004,04:02,1054.00,1054.00,1053.75,1053.75,7,2,9.00
04/15/2004,04:03,1053.75,1053.75,1053.50,1053.75,14,2,16.00
04/15/2004,04:04,1053.75,1054.25,1053.75,1054.00,44,54,98.00
04/15/2004,04:05,1054.00,1054.00,1053.75,1054.00,3,23,26.00
04/15/2004,04:06,1054.25,1054.25,1054.00,1054.00,10,5,15.00
04/15/2004,04:07,1054.00,1054.00,1053.75,1053.75,0,35,35.00
04/15/2004,04:08,1053.75,1053.75,1053.75,1053.75,0,28,28.00
04/15/2004,04:09,1053.75,1054.00,1053.75,1054.00,13,1,14.00
04/15/2004,04:10,1054.00,1054.00,1054.00,1054.00,13,0,13.00
04/15/2004,04:11,1054.00,1054.25,1054.00,1054.00,33,3,36.00
04/15/2004,04:12,1054.00,1054.25,1054.00,1054.25,6,7,13.00
04/15/2004,04:13,1054.00,1054.25,1054.00,1054.00,1,11,12.00
04/15/2004,04:14,1054.25,1054.25,1054.25,1054.25,13,0,13.00
04/15/2004,04:15,1054.25,1054.25,1054.25,1054.25,13,0,13.00
04/15/2004,04:16,1054.25,1054.25,1054.25,1054.25,27,0,27.00
04/15/2004,04:17,1054.25,1054.50,1054.25,1054.25,9,1,10.00
04/15/2004,04:18,1054.50,1054.75,1054.25,1054.75,35,6,41.00
04/15/2004,04:19,1054.75,1054.75,1054.50,1054.50,13,5,18.00
04/15/2004,04:20,1054.50,1055.00,1054.50,1055.00,19,8,27.00
04/15/2004,04:21,1055.00,1055.25,1054.75,1055.25,43,3,46.00
04/15/2004,04:22,1055.00,1055.25,1055.00,1055.25,5,5,10.00
04/15/2004,04:23,1055.25,1055.25,1055.25,1055.25,13,0,13.00
04/15/2004,04:24,1055.25,1055.25,1055.00,1055.00,13,5,18.00
04/15/2004,04:25,1054.75,1055.25,1054.75,1055.00,13,7,20.00
04/15/2004,04:26,1054.75,1055.00,1054.75,1054.75,15,21,36.00
04/15/2004,04:27,1055.00,1055.00,1054.00,1054.00,33,190,223.00
04/15/2004,04:28,1054.00,1054.00,1053.50,1053.75,65,47,112.00
04/15/2004,04:29,1053.75,1054.00,1053.75,1054.00,13,0,13.00
04/15/2004,04:30,1053.75,1054.00,1053.75,1053.75,5,63,68.00
04/15/2004,04:31,1054.00,1054.00,1054.00,1054.00,13,0,13.00
04/15/2004,04:32,1054.00,1054.25,1053.75,1054.25,26,1,27.00
04/15/2004,04:33,1054.00,1054.25,1054.00,1054.25,17,1,18.00
04/15/2004,04:34,1054.25,1054.75,1054.25,1054.50,14,5,19.00
04/15/2004,04:35,1054.75,1054.75,1054.50,1054.50,14,12,26.00
04/15/2004,04:36,1054.50,1054.50,1054.25,1054.25,0,16,16.00
04/15/2004,04:37,1054.50,1054.50,1054.00,1054.00,18,37,55.00
04/15/2004,04:38,1054.25,1054.25,1054.00,1054.00,6,18,24.00
04/15/2004,04:39,1054.25,1054.50,1054.25,1054.25,28,1,29.00
04/15/2004,04:40,1054.25,1054.50,1054.25,1054.50,2,18,20.00
04/15/2004,04:41,1054.50,1054.50,1054.00,1054.50,24,72,96.00
04/15/2004,04:42,1054.50,1054.75,1054.50,1054.75,37,0,37.00
04/15/2004,04:43,1055.00,1055.00,1055.00,1055.00,17,0,17.00
04/15/2004,04:44,1055.00,1055.00,1055.00,1055.00,13,0,13.00
04/15/2004,04:45,1055.00,1055.00,1055.00,1055.00,13,0,13.00
04/15/2004,04:46,1055.00,1055.00,1055.00,1055.00,2,0,2.00
04/15/2004,04:47,1055.00,1055.25,1055.00,1055.25,13,0,13.00
04/15/2004,04:48,1055.25,1055.50,1055.25,1055.50,38,0,38.00
04/15/2004,04:49,1055.50,1055.50,1055.25,1055.50,26,26,52.00
04/15/2004,04:50,1055.50,1055.75,1055.25,1055.25,24,37,61.00
04/15/2004,04:51,1055.50,1055.50,1055.50,1055.50,22,0,22.00
04/15/2004,04:52,1055.25,1055.50,1055.25,1055.25,10,22,32.00
04/15/2004,04:53,1055.25,1055.75,1055.25,1055.75,38,15,53.00
04/15/2004,04:54,1055.50,1055.75,1055.50,1055.75,10,12,22.00
04/15/2004,04:55,1055.50,1055.50,1055.50,1055.50,0,24,24.00
04/15/2004,04:56,1055.25,1055.50,1055.00,1055.25,17,34,51.00
04/15/2004,04:57,1055.50,1055.50,1055.25,1055.50,20,10,30.00
04/15/2004,04:58,1055.75,1055.75,1055.50,1055.50,10,1,11.00
04/15/2004,04:59,1055.50,1055.50,1055.25,1055.50,15,11,26.00
04/15/2004,05:00,1055.25,1055.25,1055.00,1055.00,0,22,22.00
04/15/2004,05:01,1055.00,1055.25,1055.00,1055.25,20,52,72.00
04/15/2004,05:02,1055.00,1055.00,1055.00,1055.00,0,13,13.00
04/15/2004,05:03,1055.00,1055.00,1054.75,1055.00,12,22,34.00
04/15/2004,05:04,1054.75,1055.00,1054.75,1055.00,12,2,14.00
04/15/2004,05:05,1055.00,1055.00,1055.00,1055.00,3,0,3.00
04/15/2004,05:06,1055.25,1055.25,1055.00,1055.00,20,33,53.00
04/15/2004,05:07,1055.25,1055.50,1055.25,1055.25,39,30,69.00
04/15/2004,05:08,1055.25,1055.25,1055.25,1055.25,0,47,47.00
04/15/2004,05:09,1055.25,1055.25,1055.00,1055.25,1,32,33.00
04/15/2004,05:10,1055.25,1055.25,1055.00,1055.00,10,25,35.00
04/15/2004,05:11,1055.25,1055.25,1055.25,1055.25,5,0,5.00
04/15/2004,05:12,1055.25,1055.25,1055.00,1055.00,10,1,11.00
04/15/2004,05:13,1055.25,1055.25,1055.25,1055.25,20,0,20.00
04/15/2004,05:14,1055.25,1055.25,1054.75,1054.75,19,29,48.00
04/15/2004,05:15,1055.25,1055.25,1054.75,1055.25,12,9,21.00
04/15/2004,05:16,1055.00,1055.00,1054.50,1054.50,1,23,24.00
04/15/2004,05:17,1054.75,1055.00,1054.50,1055.00,63,18,81.00
04/15/2004,05:18,1055.00,1055.00,1054.75,1054.75,1,5,6.00
04/15/2004,05:19,1055.00,1055.00,1054.50,1054.50,9,45,54.00
04/15/2004,05:20,1054.50,1054.50,1054.25,1054.25,0,42,42.00
04/15/2004,05:21,1054.25,1054.25,1054.00,1054.00,0,59,59.00
04/15/2004,05:22,1054.00,1054.25,1054.00,1054.00,9,23,32.00
04/15/2004,05:23,1054.25,1054.25,1054.00,1054.25,31,20,51.00
04/15/2004,05:24,1054.25,1054.25,1054.00,1054.25,18,16,34.00
04/15/2004,05:25,1054.25,1054.25,1054.25,1054.25,75,0,75.00
04/15/2004,05:26,1054.25,1054.25,1054.00,1054.00,10,33,43.00
04/15/2004,05:27,1054.00,1054.00,1053.75,1053.75,0,10,10.00
04/15/2004,05:28,1054.00,1054.00,1053.50,1054.00,44,42,86.00
04/15/2004,05:29,1054.00,1054.00,1054.00,1054.00,28,0,28.00
04/15/2004,05:30,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/15/2004,05:31,1053.75,1054.25,1053.75,1054.25,131,61,192.00
04/15/2004,05:32,1054.25,1054.25,1054.00,1054.00,20,1,21.00
04/15/2004,05:33,1054.25,1054.25,1054.00,1054.00,13,23,36.00
04/15/2004,05:34,1054.00,1054.00,1053.75,1054.00,11,11,22.00
04/15/2004,05:35,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/15/2004,05:36,1053.75,1054.00,1053.75,1054.00,17,1,18.00
04/15/2004,05:37,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/15/2004,05:38,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/15/2004,05:42,1054.25,1054.25,1054.25,1054.25,38,0,38.00
04/15/2004,05:43,1054.25,1054.25,1054.25,1054.25,54,0,54.00
04/15/2004,05:44,1054.25,1054.25,1054.25,1054.25,34,0,34.00
04/15/2004,05:46,1054.25,1054.25,1053.75,1054.00,24,18,42.00
04/15/2004,05:47,1053.75,1054.00,1053.75,1054.00,1,2,3.00
04/15/2004,05:48,1054.00,1054.00,1054.00,1054.00,3,0,3.00
04/15/2004,05:49,1054.00,1054.00,1054.00,1054.00,10,0,10.00
04/15/2004,05:50,1054.25,1054.50,1054.25,1054.25,223,24,247.00
04/15/2004,05:52,1054.25,1054.25,1054.25,1054.25,0,15,15.00
04/15/2004,05:53,1054.25,1054.25,1054.25,1054.25,0,26,26.00
04/15/2004,05:54,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/15/2004,05:59,1054.50,1054.50,1054.50,1054.50,8,0,8.00
04/15/2004,06:00,1054.50,1054.50,1054.50,1054.50,68,0,68.00
04/15/2004,06:01,1054.50,1054.50,1054.50,1054.50,62,0,62.00
04/15/2004,06:04,1054.50,1054.75,1054.50,1054.75,284,0,284.00
04/15/2004,06:05,1055.00,1055.00,1055.00,1055.00,15,0,15.00
04/15/2004,06:06,1055.00,1055.25,1055.00,1055.25,51,0,51.00
04/15/2004,06:07,1055.25,1055.25,1055.00,1055.25,22,2,24.00
04/15/2004,06:09,1055.00,1055.00,1055.00,1055.00,0,17,17.00
04/15/2004,06:10,1055.00,1055.25,1055.00,1055.25,10,14,24.00
04/15/2004,06:11,1055.25,1055.75,1055.25,1055.50,61,1,62.00
04/15/2004,06:12,1055.50,1055.50,1055.50,1055.50,0,21,21.00
04/15/2004,06:13,1055.75,1055.75,1055.75,1055.75,5,0,5.00
04/15/2004,06:14,1055.50,1055.75,1055.50,1055.50,5,27,32.00
04/15/2004,06:15,1055.50,1055.50,1055.50,1055.50,0,43,43.00
04/15/2004,06:16,1055.50,1055.50,1055.50,1055.50,0,64,64.00
04/15/2004,06:17,1055.50,1055.50,1055.50,1055.50,0,21,21.00
04/15/2004,06:18,1055.25,1055.25,1055.25,1055.25,0,59,59.00
04/15/2004,06:19,1055.00,1055.25,1055.00,1055.25,34,5,39.00
04/15/2004,06:22,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/15/2004,06:24,1055.25,1056.00,1055.25,1055.75,284,12,296.00
04/15/2004,06:25,1055.75,1055.75,1055.75,1055.75,0,6,6.00
04/15/2004,06:27,1055.50,1055.50,1055.50,1055.50,0,7,7.00
04/15/2004,06:28,1055.75,1055.75,1055.50,1055.50,1,1,2.00
04/15/2004,06:29,1055.75,1055.75,1055.75,1055.75,38,0,38.00
04/15/2004,06:30,1055.75,1055.75,1055.50,1055.50,1,2,3.00
04/15/2004,06:31,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/15/2004,06:32,1055.50,1055.75,1055.50,1055.75,88,3,91.00
04/15/2004,06:33,1055.75,1055.75,1055.75,1055.75,20,0,20.00
04/15/2004,06:34,1055.50,1055.50,1055.50,1055.50,0,20,20.00
04/15/2004,06:35,1055.75,1055.75,1055.50,1055.75,23,1,24.00
04/15/2004,06:36,1055.75,1056.00,1055.50,1055.75,75,7,82.00
04/15/2004,06:37,1055.75,1055.75,1055.50,1055.50,2,39,41.00
04/15/2004,06:38,1055.50,1055.75,1055.25,1055.25,1,73,74.00
04/15/2004,06:39,1055.25,1055.25,1055.00,1055.00,0,43,43.00
04/15/2004,06:40,1055.00,1055.00,1054.75,1054.75,0,65,65.00
04/15/2004,06:41,1055.00,1055.00,1055.00,1055.00,7,0,7.00
04/15/2004,06:42,1055.00,1055.00,1054.75,1055.00,30,3,33.00
04/15/2004,06:43,1055.00,1055.00,1055.00,1055.00,14,0,14.00
04/15/2004,06:44,1055.00,1055.00,1054.75,1054.75,5,2,7.00
04/15/2004,06:45,1054.75,1054.75,1054.50,1054.50,0,132,132.00
04/15/2004,06:46,1054.50,1054.75,1054.50,1054.75,152,3,155.00
04/15/2004,06:47,1054.75,1054.75,1054.50,1054.50,16,2,18.00
04/15/2004,06:48,1054.75,1054.75,1054.25,1054.25,1,172,173.00
04/15/2004,06:49,1054.25,1054.50,1054.25,1054.50,1,12,13.00
04/15/2004,06:50,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/15/2004,06:51,1054.50,1054.50,1054.50,1054.50,34,0,34.00
04/15/2004,06:52,1054.75,1054.75,1054.50,1054.50,1,1,2.00
04/15/2004,06:54,1054.75,1054.75,1054.75,1054.75,25,0,25.00
04/15/2004,06:55,1054.75,1055.00,1054.75,1055.00,9,0,9.00
04/15/2004,06:56,1054.75,1055.00,1054.75,1055.00,1,1,2.00
04/15/2004,06:57,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/15/2004,06:58,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/15/2004,06:59,1055.00,1055.00,1055.00,1055.00,14,0,14.00
04/15/2004,07:00,1054.75,1055.00,1054.75,1055.00,78,8,86.00
04/15/2004,07:01,1055.00,1055.25,1055.00,1055.25,6,0,6.00
04/15/2004,07:02,1055.00,1055.25,1055.00,1055.25,1,1,2.00
04/15/2004,07:03,1055.00,1055.25,1054.75,1054.75,3,272,275.00
04/15/2004,07:04,1054.75,1054.75,1054.25,1054.75,201,247,448.00
04/15/2004,07:05,1054.75,1055.00,1054.75,1055.00,38,0,38.00
04/15/2004,07:06,1055.25,1055.25,1055.00,1055.00,7,26,33.00
04/15/2004,07:07,1054.75,1054.75,1054.75,1054.75,0,10,10.00
04/15/2004,07:08,1055.00,1055.00,1055.00,1055.00,160,0,160.00
04/15/2004,07:09,1055.00,1055.00,1055.00,1055.00,5,0,5.00
04/15/2004,07:10,1055.25,1055.25,1055.00,1055.00,8,50,58.00
04/15/2004,07:11,1055.00,1055.00,1054.75,1054.75,0,112,112.00
04/15/2004,07:12,1054.75,1055.00,1054.50,1054.50,2,58,60.00
04/15/2004,07:13,1054.75,1054.75,1054.50,1054.75,47,12,59.00
04/15/2004,07:14,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/15/2004,07:15,1054.50,1054.50,1054.25,1054.25,0,86,86.00
04/15/2004,07:16,1054.25,1054.50,1054.00,1054.25,42,66,108.00
04/15/2004,07:17,1054.50,1054.50,1054.25,1054.25,55,121,176.00
04/15/2004,07:18,1054.50,1054.50,1054.25,1054.25,1,7,8.00
04/15/2004,07:19,1054.25,1054.75,1054.00,1054.25,28,66,94.00
04/15/2004,07:20,1054.00,1054.50,1054.00,1054.50,6,1,7.00
04/15/2004,07:21,1054.50,1054.50,1054.25,1054.25,2,2,4.00
04/15/2004,07:22,1054.25,1054.50,1054.25,1054.25,4,15,19.00
04/15/2004,07:23,1054.25,1054.25,1054.25,1054.25,0,104,104.00
04/15/2004,07:24,1054.25,1054.50,1054.00,1054.00,10,45,55.00
04/15/2004,07:25,1054.25,1054.25,1054.25,1054.25,33,0,33.00
04/15/2004,07:26,1054.25,1054.50,1054.25,1054.50,98,0,98.00
04/15/2004,07:27,1054.50,1054.50,1054.25,1054.50,95,1,96.00
04/15/2004,07:28,1054.50,1054.50,1054.25,1054.25,1,207,208.00
04/15/2004,07:29,1054.50,1054.50,1054.00,1054.50,62,132,194.00
04/15/2004,07:30,1054.50,1054.75,1053.75,1053.75,61,140,201.00
04/15/2004,07:31,1053.75,1055.25,1052.75,1054.75,1088,636,1724.00
04/15/2004,07:32,1054.75,1055.50,1054.50,1055.50,527,132,659.00
04/15/2004,07:33,1055.50,1056.00,1055.25,1056.00,614,91,705.00
04/15/2004,07:34,1056.25,1056.25,1055.50,1055.50,102,361,463.00
04/15/2004,07:35,1055.50,1055.75,1055.25,1055.25,95,632,727.00
04/15/2004,07:36,1055.25,1055.50,1055.25,1055.25,44,473,517.00
04/15/2004,07:37,1055.25,1055.75,1055.25,1055.75,336,39,375.00
04/15/2004,07:38,1055.75,1056.25,1055.75,1056.25,412,90,502.00
04/15/2004,07:39,1056.00,1056.25,1055.50,1055.50,11,250,261.00
04/15/2004,07:40,1055.75,1056.25,1055.75,1056.00,347,9,356.00
04/15/2004,07:41,1056.00,1056.00,1055.75,1056.00,6,102,108.00
04/15/2004,07:42,1056.00,1056.00,1055.75,1055.75,2,131,133.00
04/15/2004,07:43,1056.00,1056.25,1056.00,1056.25,171,0,171.00
04/15/2004,07:44,1056.25,1056.50,1056.00,1056.25,191,16,207.00
04/15/2004,07:45,1056.25,1056.75,1056.25,1056.75,287,129,416.00
04/15/2004,07:46,1056.75,1057.00,1056.50,1056.75,607,202,809.00
04/15/2004,07:47,1056.75,1057.00,1056.75,1056.75,71,191,262.00
04/15/2004,07:48,1057.00,1057.00,1056.75,1057.00,282,86,368.00
04/15/2004,07:49,1057.00,1057.25,1057.00,1057.00,128,179,307.00
04/15/2004,07:50,1057.00,1057.00,1056.75,1056.75,26,66,92.00
04/15/2004,07:51,1056.75,1057.00,1056.75,1056.75,21,156,177.00
04/15/2004,07:52,1056.75,1057.00,1056.75,1056.75,1,92,93.00
04/15/2004,07:53,1057.00,1057.00,1056.75,1056.75,34,54,88.00
04/15/2004,07:54,1056.75,1057.00,1056.50,1056.75,284,169,453.00
04/15/2004,07:55,1056.75,1057.00,1056.75,1057.00,256,0,256.00
04/15/2004,07:56,1057.00,1057.00,1056.75,1056.75,1,18,19.00
04/15/2004,07:57,1056.75,1056.75,1056.50,1056.75,31,158,189.00
04/15/2004,07:58,1056.75,1057.00,1056.75,1057.00,22,2,24.00
04/15/2004,07:59,1057.00,1057.00,1056.75,1057.00,10,5,15.00
04/15/2004,08:00,1057.00,1057.00,1057.00,1057.00,11,0,11.00
04/15/2004,08:01,1057.00,1057.00,1056.75,1057.00,29,21,50.00
04/15/2004,08:02,1057.00,1057.00,1056.75,1057.00,175,4,179.00
04/15/2004,08:03,1056.75,1057.00,1056.75,1057.00,11,158,169.00
04/15/2004,08:04,1057.00,1057.00,1056.50,1056.75,82,185,267.00
04/15/2004,08:05,1056.75,1056.75,1056.75,1056.75,128,0,128.00
04/15/2004,08:06,1056.75,1056.75,1056.50,1056.50,124,212,336.00
04/15/2004,08:07,1056.50,1056.75,1056.25,1056.50,62,360,422.00
04/15/2004,08:08,1056.50,1056.75,1056.25,1056.25,15,767,782.00
04/15/2004,08:09,1056.25,1056.25,1056.00,1056.25,57,271,328.00
04/15/2004,08:10,1056.00,1056.25,1055.75,1055.75,68,557,625.00
04/15/2004,08:11,1056.00,1056.25,1055.75,1056.25,34,163,197.00
04/15/2004,08:12,1056.00,1056.25,1056.00,1056.25,10,6,16.00
04/15/2004,08:13,1056.25,1056.25,1056.00,1056.00,16,154,170.00
04/15/2004,08:14,1056.00,1056.00,1055.75,1055.75,14,161,175.00
04/15/2004,08:15,1055.75,1056.00,1055.50,1055.75,26,99,125.00
04/15/2004,08:16,1055.50,1055.75,1055.25,1055.25,112,569,681.00
04/15/2004,08:17,1055.50,1056.25,1055.25,1056.25,426,11,437.00
04/15/2004,08:18,1056.25,1056.25,1056.00,1056.00,50,20,70.00
04/15/2004,08:19,1056.00,1056.00,1055.50,1055.75,51,191,242.00
04/15/2004,08:20,1055.75,1056.00,1055.75,1055.75,61,5,66.00
04/15/2004,08:21,1055.75,1056.00,1055.75,1055.75,20,136,156.00
04/15/2004,08:22,1055.75,1055.75,1055.25,1055.25,41,198,239.00
04/15/2004,08:23,1055.50,1055.75,1055.50,1055.75,112,0,112.00
04/15/2004,08:24,1055.50,1055.75,1055.50,1055.75,13,13,26.00
04/15/2004,08:25,1055.75,1055.75,1055.50,1055.50,2,2,4.00
04/15/2004,08:26,1055.50,1055.75,1055.25,1055.25,3,175,178.00
04/15/2004,08:27,1055.50,1055.50,1054.50,1055.00,337,880,1217.00
04/15/2004,08:28,1055.00,1055.75,1054.75,1055.75,617,59,676.00
04/15/2004,08:29,1055.50,1055.75,1055.25,1055.25,413,124,537.00
04/15/2004,08:30,1055.25,1055.25,1055.00,1055.00,40,731,771.00
04/15/2004,08:31,1055.25,1055.25,1054.25,1054.25,1224,2231,3455.00
04/15/2004,08:32,1054.50,1054.50,1053.50,1053.75,1409,3690,5099.00
04/15/2004,08:33,1053.75,1054.00,1053.50,1054.00,1540,412,1952.00
04/15/2004,08:34,1054.00,1054.25,1053.75,1054.25,983,346,1329.00
04/15/2004,08:35,1054.25,1054.50,1054.00,1054.50,2022,335,2357.00
04/15/2004,08:36,1054.50,1054.50,1053.50,1054.00,2102,2198,4300.00
04/15/2004,08:37,1054.00,1054.75,1053.75,1054.75,1489,923,2412.00
04/15/2004,08:38,1054.75,1054.75,1053.75,1054.00,1581,2541,4122.00
04/15/2004,08:39,1054.00,1054.75,1054.00,1054.50,1835,674,2509.00
04/15/2004,08:40,1054.75,1054.75,1054.25,1054.50,987,408,1395.00
04/15/2004,08:41,1054.75,1055.00,1054.50,1054.75,1111,650,1761.00
04/15/2004,08:42,1054.75,1055.25,1054.50,1055.00,746,537,1283.00
04/15/2004,08:43,1055.00,1056.50,1054.75,1056.25,4437,978,5415.00
04/15/2004,08:44,1056.25,1057.25,1056.25,1057.00,4672,1025,5697.00
04/15/2004,08:45,1057.25,1057.75,1057.00,1057.50,4063,3318,7381.00
04/15/2004,08:46,1057.50,1057.50,1056.50,1056.50,1060,2754,3814.00
04/15/2004,08:47,1056.50,1057.25,1056.50,1056.75,774,490,1264.00
04/15/2004,08:48,1057.00,1057.50,1056.50,1057.50,1575,597,2172.00
04/15/2004,08:49,1057.50,1057.50,1056.75,1057.00,1154,1285,2439.00
04/15/2004,08:50,1056.75,1057.50,1056.75,1057.50,1260,447,1707.00
04/15/2004,08:51,1057.50,1058.75,1057.25,1058.50,4485,2266,6751.00
04/15/2004,08:52,1058.50,1058.50,1057.50,1057.75,1389,2722,4111.00
04/15/2004,08:53,1057.75,1058.00,1057.00,1057.25,403,1904,2307.00
04/15/2004,08:54,1057.25,1057.50,1056.75,1056.75,926,1624,2550.00
04/15/2004,08:55,1057.00,1057.00,1055.75,1056.25,2645,5995,8640.00
04/15/2004,08:56,1056.00,1056.50,1055.75,1056.50,3384,338,3722.00
04/15/2004,08:57,1056.50,1056.50,1056.00,1056.25,336,814,1150.00
04/15/2004,08:58,1056.00,1056.25,1055.50,1055.75,1168,1799,2967.00
04/15/2004,08:59,1056.00,1056.00,1054.50,1054.75,828,4884,5712.00
04/15/2004,09:00,1054.50,1055.00,1053.75,1054.75,2562,3272,5834.00
04/15/2004,09:01,1054.75,1055.00,1053.50,1054.00,2588,3758,6346.00
04/15/2004,09:02,1054.00,1054.50,1053.75,1054.00,1379,3574,4953.00
04/15/2004,09:03,1054.00,1054.75,1053.75,1054.50,1985,184,2169.00
04/15/2004,09:04,1054.50,1055.50,1054.25,1055.00,3620,1590,5210.00
04/15/2004,09:05,1055.00,1055.25,1054.50,1054.50,476,1322,1798.00
04/15/2004,09:06,1054.50,1054.75,1053.75,1054.00,1338,1930,3268.00
04/15/2004,09:07,1054.25,1054.25,1053.75,1053.75,777,1791,2568.00
04/15/2004,09:08,1054.00,1054.00,1053.00,1053.75,2243,2706,4949.00
04/15/2004,09:09,1054.00,1054.00,1053.50,1053.50,1191,603,1794.00
04/15/2004,09:10,1053.50,1053.75,1053.25,1053.50,1218,3138,4356.00
04/15/2004,09:11,1053.75,1054.50,1053.50,1054.25,1775,575,2350.00
04/15/2004,09:12,1054.25,1055.25,1054.00,1055.00,2962,207,3169.00
04/15/2004,09:13,1055.25,1055.25,1054.50,1054.50,2593,3095,5688.00
04/15/2004,09:14,1054.50,1054.75,1054.25,1054.25,81,842,923.00
04/15/2004,09:15,1054.25,1054.75,1054.00,1054.50,1693,877,2570.00
04/15/2004,09:16,1054.50,1056.00,1054.50,1055.25,5121,3472,8593.00
04/15/2004,09:17,1055.00,1055.75,1054.25,1054.25,634,2639,3273.00
04/15/2004,09:18,1054.25,1054.75,1053.75,1054.50,1103,2467,3570.00
04/15/2004,09:19,1054.50,1054.75,1054.50,1054.50,610,320,930.00
04/15/2004,09:20,1054.50,1054.75,1053.25,1054.00,1591,2417,4008.00
04/15/2004,09:21,1054.00,1054.25,1053.75,1054.00,340,608,948.00
04/15/2004,09:22,1054.00,1054.25,1053.50,1054.00,501,644,1145.00
04/15/2004,09:23,1053.75,1054.00,1053.25,1053.50,171,1582,1753.00
04/15/2004,09:24,1053.50,1053.50,1052.75,1053.00,1405,2135,3540.00
04/15/2004,09:25,1053.00,1053.50,1052.50,1053.50,3020,2191,5211.00
04/15/2004,09:26,1053.50,1054.00,1053.00,1053.50,2200,1023,3223.00
04/15/2004,09:27,1053.25,1054.50,1053.25,1054.25,2649,307,2956.00
04/15/2004,09:28,1054.25,1054.25,1053.75,1054.00,899,605,1504.00
04/15/2004,09:29,1054.00,1054.00,1053.50,1053.75,277,291,568.00
04/15/2004,09:30,1053.75,1054.50,1053.50,1054.50,1278,296,1574.00
04/15/2004,09:31,1054.25,1054.50,1054.00,1054.00,82,457,539.00
04/15/2004,09:32,1054.00,1054.25,1053.75,1053.75,718,659,1377.00
04/15/2004,09:33,1053.75,1054.00,1052.75,1053.00,897,1860,2757.00
04/15/2004,09:34,1052.75,1053.50,1052.25,1052.75,1695,2202,3897.00
04/15/2004,09:35,1052.75,1053.00,1051.75,1051.75,898,2693,3591.00
04/15/2004,09:36,1052.00,1052.50,1051.25,1051.75,2554,3854,6408.00
04/15/2004,09:37,1051.75,1052.00,1050.75,1051.00,2396,3223,5619.00
04/15/2004,09:38,1051.00,1051.25,1050.00,1050.75,3847,5226,9073.00
04/15/2004,09:39,1050.75,1051.25,1050.50,1051.00,3045,2012,5057.00
04/15/2004,09:40,1051.25,1051.75,1051.00,1051.50,3109,847,3956.00
04/15/2004,09:41,1051.50,1051.75,1051.00,1051.25,886,1158,2044.00
04/15/2004,09:42,1051.25,1051.50,1051.00,1051.00,123,710,833.00
04/15/2004,09:43,1051.00,1051.75,1051.00,1051.25,1280,856,2136.00
04/15/2004,09:44,1051.25,1051.75,1051.25,1051.50,237,238,475.00
04/15/2004,09:45,1051.75,1052.50,1051.50,1052.25,2596,924,3520.00
04/15/2004,09:46,1052.25,1052.50,1052.00,1052.25,1032,726,1758.00
04/15/2004,09:47,1052.00,1052.50,1052.00,1052.00,628,1013,1641.00
04/15/2004,09:48,1052.00,1052.00,1051.25,1051.50,159,831,990.00
04/15/2004,09:49,1051.50,1052.00,1051.25,1051.75,393,214,607.00
04/15/2004,09:50,1051.50,1052.00,1051.25,1051.25,160,1941,2101.00
04/15/2004,09:51,1051.25,1051.75,1050.75,1051.75,1631,1806,3437.00
04/15/2004,09:52,1052.00,1052.25,1051.50,1051.75,540,499,1039.00
04/15/2004,09:53,1051.75,1051.75,1051.25,1051.25,147,540,687.00
04/15/2004,09:54,1051.25,1051.50,1051.00,1051.50,221,199,420.00
04/15/2004,09:55,1051.50,1051.75,1051.00,1051.25,127,830,957.00
04/15/2004,09:56,1051.25,1051.25,1050.75,1051.00,344,953,1297.00
04/15/2004,09:57,1051.00,1051.25,1049.50,1049.50,1180,5161,6341.00
04/15/2004,09:58,1049.50,1050.25,1049.25,1049.50,1764,2102,3866.00
04/15/2004,09:59,1049.50,1050.00,1049.50,1049.75,1001,1255,2256.00
04/15/2004,10:00,1049.75,1050.00,1049.75,1049.75,454,384,838.00
04/15/2004,10:01,1049.75,1050.00,1049.25,1049.25,865,1490,2355.00
04/15/2004,10:02,1049.50,1050.00,1049.25,1050.00,754,81,835.00
04/15/2004,10:03,1050.00,1050.00,1049.50,1050.00,784,1079,1863.00
04/15/2004,10:04,1049.75,1050.00,1049.50,1049.75,749,551,1300.00
04/15/2004,10:05,1049.75,1050.00,1049.50,1049.75,379,371,750.00
04/15/2004,10:06,1050.00,1050.00,1049.75,1049.75,34,188,222.00
04/15/2004,10:07,1050.00,1050.25,1049.75,1050.25,763,280,1043.00
04/15/2004,10:08,1050.00,1050.50,1050.00,1050.25,1323,305,1628.00
04/15/2004,10:09,1050.25,1050.75,1050.00,1050.50,764,451,1215.00
04/15/2004,10:10,1050.50,1050.75,1050.25,1050.50,678,909,1587.00
04/15/2004,10:11,1050.50,1050.75,1050.25,1050.25,176,361,537.00
04/15/2004,10:12,1050.50,1050.50,1050.25,1050.25,66,58,124.00
04/15/2004,10:13,1050.50,1050.75,1050.25,1050.75,441,35,476.00
04/15/2004,10:14,1050.75,1051.00,1050.50,1051.00,677,99,776.00
04/15/2004,10:15,1050.75,1051.25,1050.75,1051.00,489,141,630.00
04/15/2004,10:16,1051.00,1051.25,1050.75,1051.25,424,96,520.00
04/15/2004,10:17,1051.25,1051.75,1051.00,1051.50,1638,309,1947.00
04/15/2004,10:18,1051.50,1051.50,1051.25,1051.25,429,53,482.00
04/15/2004,10:19,1051.50,1051.75,1051.25,1051.75,637,159,796.00
04/15/2004,10:20,1051.50,1052.00,1051.25,1051.75,957,251,1208.00
04/15/2004,10:21,1051.75,1052.50,1051.75,1052.50,2392,248,2640.00
04/15/2004,10:22,1052.50,1052.50,1052.25,1052.25,131,219,350.00
04/15/2004,10:23,1052.50,1052.50,1052.00,1052.00,290,812,1102.00
04/15/2004,10:24,1052.00,1052.25,1052.00,1052.00,596,544,1140.00
04/15/2004,10:25,1052.00,1052.50,1052.00,1052.00,187,198,385.00
04/15/2004,10:26,1052.00,1052.25,1051.75,1051.75,75,750,825.00
04/15/2004,10:27,1052.00,1052.00,1051.50,1051.75,78,413,491.00
04/15/2004,10:28,1051.50,1051.75,1051.25,1051.25,46,1029,1075.00
04/15/2004,10:29,1051.50,1051.50,1050.75,1051.00,147,1630,1777.00
04/15/2004,10:30,1051.00,1051.25,1050.75,1051.00,434,100,534.00
04/15/2004,10:31,1051.00,1051.25,1050.75,1051.00,41,425,466.00
04/15/2004,10:32,1051.00,1051.50,1050.75,1051.25,722,457,1179.00
04/15/2004,10:33,1051.25,1051.50,1051.00,1051.50,406,462,868.00
04/15/2004,10:34,1051.25,1051.75,1051.25,1051.75,948,41,989.00
04/15/2004,10:35,1051.75,1052.25,1051.75,1052.25,1301,357,1658.00
04/15/2004,10:36,1052.25,1052.75,1052.25,1052.50,1199,646,1845.00
04/15/2004,10:37,1052.50,1052.75,1052.25,1052.50,369,324,693.00
04/15/2004,10:38,1052.50,1052.50,1051.75,1052.00,378,1360,1738.00
04/15/2004,10:39,1052.00,1052.00,1051.25,1051.75,295,1201,1496.00
04/15/2004,10:40,1051.75,1052.25,1051.50,1051.50,481,711,1192.00
04/15/2004,10:41,1051.75,1052.25,1051.75,1052.25,220,358,578.00
04/15/2004,10:42,1052.00,1052.25,1051.25,1051.75,339,1138,1477.00
04/15/2004,10:43,1051.75,1052.00,1051.50,1051.75,281,199,480.00
04/15/2004,10:44,1051.75,1051.75,1051.50,1051.75,109,227,336.00
04/15/2004,10:45,1052.00,1052.00,1051.25,1051.25,89,630,719.00
04/15/2004,10:46,1051.25,1051.50,1051.00,1051.00,161,2088,2249.00
04/15/2004,10:47,1051.00,1051.00,1049.75,1050.00,450,2964,3414.00
04/15/2004,10:48,1050.00,1050.25,1049.75,1050.25,934,833,1767.00
04/15/2004,10:49,1050.25,1051.25,1050.00,1051.25,1248,230,1478.00
04/15/2004,10:50,1051.25,1051.50,1051.00,1051.25,757,952,1709.00
04/15/2004,10:51,1051.25,1051.25,1051.00,1051.00,313,203,516.00
04/15/2004,10:52,1051.00,1051.25,1050.75,1051.00,44,267,311.00
04/15/2004,10:53,1050.75,1051.00,1050.50,1050.75,257,526,783.00
04/15/2004,10:54,1050.75,1051.00,1050.50,1051.00,472,222,694.00
04/15/2004,10:55,1050.75,1051.25,1050.75,1051.25,281,967,1248.00
04/15/2004,10:56,1051.25,1051.50,1051.00,1051.50,135,125,260.00
04/15/2004,10:57,1051.50,1051.50,1051.00,1051.00,219,225,444.00
04/15/2004,10:58,1051.00,1051.00,1050.75,1051.00,27,196,223.00
04/15/2004,10:59,1051.00,1051.50,1051.00,1051.50,549,76,625.00
04/15/2004,11:00,1051.50,1052.00,1051.50,1052.00,795,187,982.00
04/15/2004,11:01,1051.75,1052.75,1051.50,1052.25,3526,2445,5971.00
04/15/2004,11:02,1052.25,1052.25,1051.25,1051.75,1830,1960,3790.00
04/15/2004,11:03,1051.50,1053.25,1051.50,1053.00,3163,784,3947.00
04/15/2004,11:04,1053.00,1053.75,1052.50,1052.50,2166,2614,4780.00
04/15/2004,11:05,1052.75,1053.00,1051.50,1051.75,1294,2595,3889.00
04/15/2004,11:06,1051.75,1052.00,1051.25,1052.00,749,323,1072.00
04/15/2004,11:07,1052.00,1052.00,1051.00,1051.00,103,1472,1575.00
04/15/2004,11:08,1050.75,1051.00,1050.50,1050.75,323,1080,1403.00
04/15/2004,11:09,1050.75,1051.50,1050.50,1051.00,860,648,1508.00
04/15/2004,11:10,1050.75,1051.00,1049.00,1049.00,1208,5915,7123.00
04/15/2004,11:11,1049.00,1049.75,1048.50,1049.00,2136,3025,5161.00
04/15/2004,11:12,1049.25,1049.75,1048.75,1049.75,818,560,1378.00
04/15/2004,11:13,1049.50,1049.50,1049.00,1049.25,352,1605,1957.00
04/15/2004,11:14,1049.25,1049.75,1049.25,1049.75,465,517,982.00
04/15/2004,11:15,1049.75,1049.75,1049.25,1049.25,157,251,408.00
04/15/2004,11:16,1049.25,1050.25,1049.25,1050.00,1526,265,1791.00
04/15/2004,11:17,1050.00,1050.25,1049.25,1049.25,223,1046,1269.00
04/15/2004,11:18,1049.25,1049.50,1049.00,1049.25,371,734,1105.00
04/15/2004,11:19,1049.25,1049.25,1048.00,1048.75,1134,3200,4334.00
04/15/2004,11:20,1048.75,1048.75,1048.00,1048.00,512,938,1450.00
04/15/2004,11:21,1048.25,1048.25,1047.75,1047.75,959,1897,2856.00
04/15/2004,11:22,1048.00,1049.00,1047.75,1049.00,1674,643,2317.00
04/15/2004,11:23,1049.00,1049.25,1048.50,1049.00,635,988,1623.00
04/15/2004,11:24,1049.00,1049.25,1048.50,1049.25,646,364,1010.00
04/15/2004,11:25,1049.25,1049.25,1048.50,1048.50,325,931,1256.00
04/15/2004,11:26,1048.75,1049.25,1048.50,1049.25,400,73,473.00
04/15/2004,11:27,1049.25,1049.50,1049.00,1049.50,499,26,525.00
04/15/2004,11:28,1049.50,1049.50,1049.25,1049.50,589,80,669.00
04/15/2004,11:29,1049.50,1049.75,1049.25,1049.50,129,441,570.00
04/15/2004,11:30,1049.25,1049.50,1049.00,1049.00,363,186,549.00
04/15/2004,11:31,1049.00,1049.25,1048.50,1048.50,230,988,1218.00
04/15/2004,11:32,1048.50,1048.75,1048.00,1048.25,686,1351,2037.00
04/15/2004,11:33,1048.25,1048.50,1047.25,1047.75,1294,2817,4111.00
04/15/2004,11:34,1047.75,1048.50,1047.75,1048.25,1020,791,1811.00
04/15/2004,11:35,1048.25,1048.50,1047.75,1048.00,670,933,1603.00
04/15/2004,11:36,1048.00,1049.00,1048.00,1049.00,1799,105,1904.00
04/15/2004,11:37,1049.00,1049.50,1048.75,1049.25,1414,253,1667.00
04/15/2004,11:38,1049.50,1049.75,1049.25,1049.50,716,675,1391.00
04/15/2004,11:39,1049.25,1050.25,1049.25,1050.00,1731,113,1844.00
04/15/2004,11:40,1050.25,1051.00,1050.00,1050.75,3545,671,4216.00
04/15/2004,11:41,1051.00,1051.25,1050.50,1050.50,907,794,1701.00
04/15/2004,11:42,1050.50,1051.00,1050.25,1050.50,904,751,1655.00
04/15/2004,11:43,1050.50,1050.75,1050.25,1050.75,484,573,1057.00
04/15/2004,11:44,1050.50,1051.25,1050.25,1051.00,1363,278,1641.00
04/15/2004,11:45,1051.00,1051.75,1050.75,1051.25,2011,604,2615.00
04/15/2004,11:46,1051.25,1051.75,1051.00,1051.00,1249,397,1646.00
04/15/2004,11:47,1051.00,1051.25,1050.75,1050.75,153,1081,1234.00
04/15/2004,11:48,1050.75,1051.00,1050.25,1051.00,598,866,1464.00
04/15/2004,11:49,1051.00,1051.00,1050.50,1050.75,180,136,316.00
04/15/2004,11:50,1050.75,1050.75,1050.25,1050.50,50,863,913.00
04/15/2004,11:51,1050.50,1051.00,1050.50,1050.75,302,350,652.00
04/15/2004,11:52,1051.00,1051.50,1050.75,1051.50,1884,125,2009.00
04/15/2004,11:53,1051.50,1051.75,1050.25,1050.25,279,709,988.00
04/15/2004,11:54,1050.25,1050.75,1050.00,1050.25,375,549,924.00
04/15/2004,11:55,1050.25,1050.75,1050.25,1050.75,219,72,291.00
04/15/2004,11:56,1050.50,1051.00,1050.50,1050.75,207,249,456.00
04/15/2004,11:57,1050.75,1050.75,1050.50,1050.50,28,289,317.00
04/15/2004,11:58,1050.50,1051.25,1050.50,1051.00,342,669,1011.00
04/15/2004,11:59,1051.25,1052.25,1051.00,1052.00,2281,1054,3335.00
04/15/2004,12:00,1052.25,1052.50,1051.75,1052.50,2200,1189,3389.00
04/15/2004,12:01,1052.25,1052.50,1051.75,1052.00,255,903,1158.00
04/15/2004,12:02,1052.00,1052.25,1051.50,1051.50,477,675,1152.00
04/15/2004,12:03,1051.50,1052.00,1051.25,1051.50,282,439,721.00
04/15/2004,12:04,1051.50,1051.75,1051.50,1051.75,30,121,151.00
04/15/2004,12:05,1051.50,1051.75,1050.75,1050.75,508,2261,2769.00
04/15/2004,12:06,1050.75,1051.00,1050.50,1050.50,259,553,812.00
04/15/2004,12:07,1050.75,1050.75,1050.50,1050.75,266,153,419.00
04/15/2004,12:08,1050.75,1051.00,1050.75,1050.75,318,45,363.00
04/15/2004,12:09,1051.00,1051.00,1050.50,1050.50,49,156,205.00
04/15/2004,12:10,1050.50,1051.00,1050.25,1050.75,619,726,1345.00
04/15/2004,12:11,1050.75,1050.75,1050.25,1050.25,40,167,207.00
04/15/2004,12:12,1050.25,1050.25,1049.50,1049.50,624,1809,2433.00
04/15/2004,12:13,1049.50,1049.75,1049.25,1049.50,830,734,1564.00
04/15/2004,12:14,1049.50,1049.75,1049.50,1049.50,457,207,664.00
04/15/2004,12:15,1049.75,1049.75,1049.25,1049.50,245,1048,1293.00
04/15/2004,12:16,1049.25,1050.00,1049.25,1050.00,404,641,1045.00
04/15/2004,12:17,1049.75,1050.00,1049.75,1049.75,37,275,312.00
04/15/2004,12:18,1049.75,1049.75,1049.50,1049.50,39,122,161.00
04/15/2004,12:19,1049.75,1050.00,1049.75,1050.00,382,6,388.00
04/15/2004,12:20,1050.00,1050.00,1049.75,1050.00,24,7,31.00
04/15/2004,12:21,1049.75,1050.00,1049.75,1050.00,253,32,285.00
04/15/2004,12:22,1050.00,1050.50,1050.00,1050.50,1105,30,1135.00
04/15/2004,12:23,1050.50,1050.50,1050.00,1050.00,140,495,635.00
04/15/2004,12:24,1050.25,1050.25,1049.50,1049.75,533,1896,2429.00
04/15/2004,12:25,1049.75,1049.75,1049.00,1049.00,320,1244,1564.00
04/15/2004,12:26,1049.25,1049.50,1049.00,1049.50,702,466,1168.00
04/15/2004,12:27,1049.25,1049.50,1049.00,1049.50,108,209,317.00
04/15/2004,12:28,1049.25,1049.75,1049.25,1049.75,127,129,256.00
04/15/2004,12:29,1049.50,1049.75,1048.75,1048.75,222,1492,1714.00
04/15/2004,12:30,1048.75,1049.50,1048.50,1049.25,911,610,1521.00
04/15/2004,12:31,1049.25,1049.75,1049.25,1049.75,298,197,495.00
04/15/2004,12:32,1049.75,1049.75,1049.25,1049.50,224,217,441.00
04/15/2004,12:33,1049.50,1049.75,1049.50,1049.75,99,5,104.00
04/15/2004,12:34,1049.75,1050.25,1049.75,1050.00,265,5,270.00
04/15/2004,12:35,1050.00,1050.25,1050.00,1050.25,475,181,656.00
04/15/2004,12:36,1050.25,1050.50,1050.25,1050.50,295,49,344.00
04/15/2004,12:37,1050.25,1050.75,1050.25,1050.75,587,47,634.00
04/15/2004,12:38,1050.50,1051.00,1050.50,1050.75,726,344,1070.00
04/15/2004,12:39,1050.75,1050.75,1050.50,1050.75,264,229,493.00
04/15/2004,12:40,1050.50,1050.75,1050.25,1050.25,221,487,708.00
04/15/2004,12:41,1050.25,1050.25,1049.75,1050.00,292,928,1220.00
04/15/2004,12:42,1050.25,1050.50,1050.00,1050.00,607,540,1147.00
04/15/2004,12:43,1050.25,1050.25,1050.00,1050.25,187,6,193.00
04/15/2004,12:44,1050.25,1050.50,1049.75,1050.00,9,371,380.00
04/15/2004,12:45,1050.00,1050.25,1049.75,1050.25,250,74,324.00
04/15/2004,12:46,1050.50,1050.50,1050.00,1050.25,112,133,245.00
04/15/2004,12:47,1050.50,1050.50,1049.75,1049.75,4,549,553.00
04/15/2004,12:48,1050.00,1050.25,1049.25,1050.00,741,1019,1760.00
04/15/2004,12:49,1049.75,1050.00,1049.25,1049.50,160,541,701.00
04/15/2004,12:50,1049.50,1049.75,1049.25,1049.50,177,560,737.00
04/15/2004,12:51,1049.75,1049.75,1049.50,1049.75,42,53,95.00
04/15/2004,12:52,1049.75,1049.75,1049.50,1049.75,173,80,253.00
04/15/2004,12:53,1049.50,1049.50,1048.25,1048.50,1220,3137,4357.00
04/15/2004,12:54,1048.50,1049.25,1048.25,1048.75,817,753,1570.00
04/15/2004,12:55,1048.75,1049.00,1048.50,1049.00,196,201,397.00
04/15/2004,12:56,1049.00,1049.00,1048.25,1048.75,378,408,786.00
04/15/2004,12:57,1048.75,1048.75,1048.25,1048.50,146,736,882.00
04/15/2004,12:58,1048.50,1048.75,1047.50,1047.75,528,2723,3251.00
04/15/2004,12:59,1047.75,1048.50,1047.75,1048.25,646,431,1077.00
04/15/2004,13:00,1048.50,1048.50,1047.50,1048.25,581,1291,1872.00
04/15/2004,13:01,1048.00,1048.00,1047.50,1047.75,913,602,1515.00
04/15/2004,13:02,1047.75,1048.00,1047.50,1047.75,258,236,494.00
04/15/2004,13:03,1048.00,1048.00,1047.25,1047.25,1011,1593,2604.00
04/15/2004,13:04,1047.25,1047.75,1047.00,1047.75,490,627,1117.00
04/15/2004,13:05,1047.75,1048.00,1047.00,1047.00,706,1479,2185.00
04/15/2004,13:06,1047.00,1047.50,1046.75,1047.50,1922,2362,4284.00
04/15/2004,13:07,1047.50,1047.75,1047.25,1047.50,779,240,1019.00
04/15/2004,13:08,1047.50,1048.00,1047.50,1048.00,870,108,978.00
04/15/2004,13:09,1048.00,1048.00,1047.50,1048.00,785,336,1121.00
04/15/2004,13:10,1048.00,1048.25,1047.00,1047.25,534,1605,2139.00
04/15/2004,13:11,1047.25,1047.25,1046.25,1047.00,1749,3276,5025.00
04/15/2004,13:12,1046.75,1047.25,1044.50,1044.50,3803,8661,12464.00
04/15/2004,13:13,1044.50,1045.25,1044.25,1044.75,2854,2701,5555.00
04/15/2004,13:14,1044.75,1045.25,1044.50,1045.25,2244,1025,3269.00
04/15/2004,13:15,1045.25,1046.50,1045.00,1046.25,2995,1292,4287.00
04/15/2004,13:16,1046.25,1047.00,1046.25,1046.50,1653,1922,3575.00
04/15/2004,13:17,1046.50,1046.50,1046.00,1046.00,644,1323,1967.00
04/15/2004,13:18,1045.75,1046.00,1045.25,1045.50,559,3127,3686.00
04/15/2004,13:19,1045.25,1045.50,1045.00,1045.50,1582,2022,3604.00
04/15/2004,13:20,1045.25,1046.50,1045.25,1046.25,2006,432,2438.00
04/15/2004,13:21,1046.25,1046.75,1046.00,1046.50,974,677,1651.00
04/15/2004,13:22,1046.50,1046.75,1046.25,1046.50,315,172,487.00
04/15/2004,13:23,1046.50,1047.00,1046.25,1046.25,2019,1108,3127.00
04/15/2004,13:24,1046.25,1047.25,1046.25,1047.25,906,391,1297.00
04/15/2004,13:25,1047.00,1048.25,1046.75,1048.25,4085,792,4877.00
04/15/2004,13:26,1048.00,1048.25,1047.25,1047.25,793,1828,2621.00
04/15/2004,13:27,1047.25,1047.50,1047.25,1047.50,437,395,832.00
04/15/2004,13:28,1047.50,1048.00,1047.25,1047.75,686,400,1086.00
04/15/2004,13:29,1047.75,1048.00,1046.75,1046.75,238,1651,1889.00
04/15/2004,13:30,1046.75,1047.50,1046.00,1047.25,3820,2435,6255.00
04/15/2004,13:31,1047.25,1048.00,1047.00,1047.75,576,535,1111.00
04/15/2004,13:32,1047.75,1048.25,1047.50,1047.75,944,1041,1985.00
04/15/2004,13:33,1047.75,1047.75,1047.50,1047.50,38,133,171.00
04/15/2004,13:34,1047.50,1047.75,1047.25,1047.50,120,384,504.00
04/15/2004,13:35,1047.50,1048.50,1047.25,1048.25,1618,477,2095.00
04/15/2004,13:36,1048.25,1048.25,1047.50,1047.75,342,1047,1389.00
04/15/2004,13:37,1047.50,1048.00,1047.50,1047.75,533,374,907.00
04/15/2004,13:38,1048.00,1048.00,1047.75,1047.75,184,272,456.00
04/15/2004,13:39,1047.50,1048.50,1047.50,1048.00,1005,323,1328.00
04/15/2004,13:40,1048.00,1048.50,1048.00,1048.50,804,181,985.00
04/15/2004,13:41,1048.50,1050.25,1048.50,1049.75,5779,2817,8596.00
04/15/2004,13:42,1049.75,1050.75,1049.50,1050.00,3024,2252,5276.00
04/15/2004,13:43,1050.25,1050.25,1049.75,1049.75,910,754,1664.00
04/15/2004,13:44,1049.75,1050.25,1049.50,1050.00,421,1228,1649.00
04/15/2004,13:45,1050.00,1050.25,1049.50,1049.75,714,844,1558.00
04/15/2004,13:46,1050.00,1050.25,1049.50,1049.75,926,758,1684.00
04/15/2004,13:47,1049.75,1050.00,1049.00,1049.00,212,1485,1697.00
04/15/2004,13:48,1049.00,1050.25,1049.00,1049.75,2749,856,3605.00
04/15/2004,13:49,1049.75,1050.00,1049.00,1049.25,432,1941,2373.00
04/15/2004,13:50,1049.00,1049.75,1049.00,1049.50,941,339,1280.00
04/15/2004,13:51,1049.50,1049.75,1049.25,1049.50,178,388,566.00
04/15/2004,13:52,1049.50,1049.75,1049.25,1049.75,300,204,504.00
04/15/2004,13:53,1049.75,1050.00,1049.50,1050.00,681,164,845.00
04/15/2004,13:54,1050.00,1050.00,1049.50,1050.00,240,530,770.00
04/15/2004,13:55,1050.00,1050.25,1049.75,1049.75,868,687,1555.00
04/15/2004,13:56,1049.75,1050.00,1049.25,1049.50,496,1076,1572.00
04/15/2004,13:57,1049.50,1050.00,1049.50,1050.00,136,117,253.00
04/15/2004,13:58,1049.75,1050.00,1049.50,1049.50,19,168,187.00
04/15/2004,13:59,1049.50,1050.25,1049.50,1050.25,1106,216,1322.00
04/15/2004,14:00,1050.25,1051.25,1050.00,1050.75,4185,1635,5820.00
04/15/2004,14:01,1050.75,1051.50,1050.50,1051.25,2020,2393,4413.00
04/15/2004,14:02,1051.00,1051.25,1050.75,1051.00,786,1595,2381.00
04/15/2004,14:03,1051.00,1051.25,1050.50,1051.00,587,917,1504.00
04/15/2004,14:04,1050.75,1051.50,1050.75,1051.00,1267,1237,2504.00
04/15/2004,14:05,1051.25,1051.50,1050.75,1051.25,634,443,1077.00
04/15/2004,14:06,1051.25,1052.00,1051.00,1051.75,3659,1472,5131.00
04/15/2004,14:07,1051.75,1052.50,1051.75,1052.25,3086,2407,5493.00
04/15/2004,14:08,1052.00,1052.25,1051.75,1052.00,518,435,953.00
04/15/2004,14:09,1052.00,1052.25,1051.75,1052.00,367,865,1232.00
04/15/2004,14:10,1051.75,1052.00,1051.50,1051.75,264,792,1056.00
04/15/2004,14:11,1051.75,1052.00,1051.75,1051.75,43,787,830.00
04/15/2004,14:12,1051.75,1052.25,1051.50,1052.25,1249,906,2155.00
04/15/2004,14:13,1052.25,1052.50,1051.00,1051.00,218,3037,3255.00
04/15/2004,14:14,1050.75,1051.25,1050.50,1051.00,840,1244,2084.00
04/15/2004,14:15,1050.75,1051.25,1050.50,1051.00,530,1193,1723.00
04/15/2004,14:16,1050.75,1051.25,1050.00,1050.25,480,2074,2554.00
04/15/2004,14:17,1050.25,1050.75,1050.00,1050.25,674,1165,1839.00
04/15/2004,14:18,1050.25,1050.25,1049.75,1050.00,464,1167,1631.00
04/15/2004,14:19,1050.00,1050.25,1049.50,1050.25,499,687,1186.00
04/15/2004,14:20,1050.00,1050.25,1050.00,1050.25,563,75,638.00
04/15/2004,14:21,1050.25,1050.75,1050.25,1050.50,597,411,1008.00
04/15/2004,14:22,1050.50,1051.00,1050.25,1051.00,1111,310,1421.00
04/15/2004,14:23,1051.00,1051.00,1050.50,1050.50,525,955,1480.00
04/15/2004,14:24,1050.50,1051.00,1050.25,1050.75,543,552,1095.00
04/15/2004,14:25,1050.50,1050.75,1050.25,1050.50,71,179,250.00
04/15/2004,14:26,1050.50,1050.75,1050.25,1050.25,29,161,190.00
04/15/2004,14:27,1050.50,1050.75,1050.25,1050.25,173,97,270.00
04/15/2004,14:28,1050.25,1050.75,1050.25,1050.75,256,13,269.00
04/15/2004,14:29,1050.75,1051.00,1050.50,1050.75,1980,622,2602.00
04/15/2004,14:30,1051.00,1051.75,1050.75,1051.50,2396,812,3208.00
04/15/2004,14:31,1051.50,1052.75,1051.25,1052.75,3564,953,4517.00
04/15/2004,14:32,1052.75,1053.00,1052.25,1052.75,1781,1733,3514.00
04/15/2004,14:33,1052.75,1053.00,1052.25,1052.50,2109,816,2925.00
04/15/2004,14:34,1052.75,1053.50,1052.50,1053.25,2006,1034,3040.00
04/15/2004,14:35,1053.25,1053.50,1053.00,1053.25,1204,1079,2283.00
04/15/2004,14:36,1053.25,1053.75,1053.25,1053.50,554,746,1300.00
04/15/2004,14:37,1053.50,1054.25,1053.50,1054.00,3468,1487,4955.00
04/15/2004,14:38,1054.00,1054.50,1053.75,1054.50,1437,1714,3151.00
04/15/2004,14:39,1054.25,1054.25,1053.75,1053.75,501,910,1411.00
04/15/2004,14:40,1054.00,1054.25,1053.75,1054.00,900,900,1800.00
04/15/2004,14:41,1054.00,1054.25,1053.75,1054.00,2214,374,2588.00
04/15/2004,14:42,1054.00,1054.25,1053.75,1054.00,387,131,518.00
04/15/2004,14:43,1054.00,1054.25,1053.00,1053.50,2009,3107,5116.00
04/15/2004,14:44,1053.25,1053.75,1053.25,1053.75,266,284,550.00
04/15/2004,14:45,1053.75,1054.00,1053.50,1054.00,443,773,1216.00
04/15/2004,14:46,1054.00,1054.50,1053.75,1053.75,1667,1418,3085.00
04/15/2004,14:47,1053.75,1054.00,1053.50,1053.75,600,683,1283.00
04/15/2004,14:48,1054.00,1054.00,1053.25,1053.50,394,1362,1756.00
04/15/2004,14:49,1053.50,1054.50,1053.50,1054.25,2026,667,2693.00
04/15/2004,14:50,1054.25,1054.50,1053.75,1053.75,1127,599,1726.00
04/15/2004,14:51,1054.00,1054.25,1053.75,1053.75,528,1673,2201.00
04/15/2004,14:52,1053.75,1053.75,1053.25,1053.25,299,1510,1809.00
04/15/2004,14:53,1053.25,1053.50,1053.00,1053.25,1256,2212,3468.00
04/15/2004,14:54,1053.50,1053.50,1053.00,1053.25,132,820,952.00
04/15/2004,14:55,1053.00,1053.25,1052.75,1053.00,413,1473,1886.00
04/15/2004,14:56,1053.00,1053.75,1053.00,1053.50,2834,302,3136.00
04/15/2004,14:57,1053.50,1053.75,1052.75,1053.00,1903,2440,4343.00
04/15/2004,14:58,1053.00,1053.25,1052.50,1052.50,390,2521,2911.00
04/15/2004,14:59,1052.50,1053.00,1052.50,1052.75,1738,1985,3723.00
04/15/2004,15:00,1052.50,1053.00,1052.50,1052.50,1183,2312,3495.00
04/15/2004,15:01,1052.50,1052.75,1052.00,1052.50,2265,5131,7396.00
04/15/2004,15:02,1052.50,1052.50,1052.25,1052.25,738,370,1108.00
04/15/2004,15:03,1052.50,1052.50,1052.00,1052.00,897,760,1657.00
04/15/2004,15:04,1052.00,1052.25,1051.75,1052.25,1929,2197,4126.00
04/15/2004,15:05,1052.25,1052.50,1052.00,1052.25,761,790,1551.00
04/15/2004,15:06,1052.25,1052.25,1051.25,1051.75,867,2040,2907.00
04/15/2004,15:07,1051.50,1052.25,1051.50,1051.75,1071,1009,2080.00
04/15/2004,15:08,1051.75,1052.25,1051.25,1052.00,2022,2482,4504.00
04/15/2004,15:09,1051.75,1053.00,1051.75,1052.25,3472,696,4168.00
04/15/2004,15:10,1052.25,1052.25,1051.25,1051.50,341,2290,2631.00
04/15/2004,15:11,1051.50,1051.75,1051.25,1051.50,225,807,1032.00
04/15/2004,15:12,1051.50,1052.25,1051.50,1051.50,1462,543,2005.00
04/15/2004,15:13,1051.75,1051.75,1051.00,1051.25,817,2789,3606.00
04/15/2004,15:14,1051.25,1051.25,1050.25,1050.50,754,2611,3365.00
04/15/2004,15:15,1050.75,1051.00,1049.75,1050.00,1750,3213,4963.00
04/15/2004,15:16,1050.25,1050.25,1050.00,1050.00,20,20,40.00
04/15/2004,15:31,1049.75,1049.75,1048.75,1049.00,212,584,796.00
04/15/2004,15:32,1048.75,1049.00,1048.00,1048.25,199,586,785.00
04/15/2004,15:33,1048.00,1048.25,1047.75,1048.25,106,127,233.00
04/15/2004,15:34,1048.25,1048.50,1048.00,1048.00,48,124,172.00
04/15/2004,15:35,1047.75,1048.25,1047.75,1048.25,148,22,170.00
04/15/2004,15:36,1048.25,1048.25,1047.75,1047.75,15,366,381.00
04/15/2004,15:37,1048.00,1048.00,1047.25,1047.50,16,252,268.00
04/15/2004,15:38,1047.50,1047.75,1047.50,1047.75,241,16,257.00
04/15/2004,15:39,1047.75,1048.00,1047.75,1048.00,91,0,91.00
04/15/2004,15:40,1048.00,1048.25,1048.00,1048.25,15,12,27.00
04/15/2004,15:41,1048.25,1048.75,1048.00,1048.75,264,56,320.00
04/15/2004,15:42,1048.75,1049.00,1048.50,1049.00,236,2,238.00
04/15/2004,15:43,1049.00,1049.00,1048.75,1049.00,113,7,120.00
04/15/2004,15:44,1049.00,1049.25,1049.00,1049.00,25,24,49.00
04/15/2004,15:45,1049.00,1049.00,1049.00,1049.00,0,17,17.00
04/15/2004,15:46,1048.75,1048.75,1048.75,1048.75,0,162,162.00
04/15/2004,15:47,1048.75,1048.75,1048.50,1048.75,17,130,147.00
04/15/2004,15:48,1048.75,1048.75,1048.75,1048.75,101,0,101.00
04/15/2004,15:49,1048.75,1048.75,1048.50,1048.75,37,2,39.00
04/15/2004,15:50,1048.75,1049.00,1048.50,1048.75,18,4,22.00
04/15/2004,15:51,1048.75,1048.75,1048.75,1048.75,1,0,1.00
04/15/2004,15:52,1048.75,1048.75,1048.00,1048.00,4,336,340.00
04/15/2004,15:53,1048.00,1048.00,1047.75,1048.00,12,403,415.00
04/15/2004,15:54,1048.00,1048.00,1047.75,1047.75,26,375,401.00
04/15/2004,15:55,1047.75,1047.75,1047.50,1047.75,4,238,242.00
04/15/2004,15:56,1047.75,1048.00,1047.75,1048.00,116,0,116.00
04/15/2004,15:57,1048.00,1048.00,1047.75,1047.75,5,3,8.00
04/15/2004,15:58,1047.75,1048.00,1047.75,1048.00,74,125,199.00
04/15/2004,15:59,1048.00,1048.75,1048.00,1048.50,167,9,176.00
04/15/2004,16:00,1048.50,1048.75,1047.75,1048.00,40,191,231.00
04/15/2004,17:01,1048.00,1048.00,1047.75,1048.00,20,10,30.00
04/15/2004,17:02,1047.75,1048.00,1047.75,1048.00,19,2,21.00
04/15/2004,17:03,1047.75,1047.75,1047.75,1047.75,0,5,5.00
04/15/2004,17:04,1048.00,1048.00,1048.00,1048.00,56,0,56.00
04/15/2004,17:05,1048.00,1048.00,1047.75,1048.00,30,20,50.00
04/15/2004,17:06,1048.00,1048.00,1047.75,1048.00,25,1,26.00
04/15/2004,17:07,1048.00,1048.00,1047.75,1048.00,17,2,19.00
04/15/2004,17:08,1048.25,1048.25,1048.25,1048.25,7,0,7.00
04/15/2004,17:10,1048.25,1048.25,1048.00,1048.25,3,2,5.00
04/15/2004,17:11,1048.00,1048.00,1048.00,1048.00,0,3,3.00
04/15/2004,17:12,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/15/2004,17:13,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/15/2004,17:15,1048.00,1048.00,1048.00,1048.00,0,4,4.00
04/15/2004,17:17,1048.00,1048.00,1048.00,1048.00,0,28,28.00
04/15/2004,17:18,1048.00,1048.00,1047.75,1048.00,4,15,19.00
04/15/2004,17:20,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/15/2004,17:22,1048.25,1048.25,1048.25,1048.25,13,0,13.00
04/15/2004,17:23,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/15/2004,17:24,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/15/2004,17:25,1048.00,1048.25,1048.00,1048.25,4,6,10.00
04/15/2004,17:26,1048.25,1048.25,1048.25,1048.25,12,0,12.00
04/15/2004,17:27,1048.25,1048.50,1048.25,1048.50,17,0,17.00
04/15/2004,17:28,1048.25,1048.25,1048.25,1048.25,0,5,5.00
04/15/2004,17:29,1048.50,1048.50,1048.25,1048.25,2,10,12.00
04/15/2004,17:30,1048.25,1048.25,1048.25,1048.25,0,16,16.00
04/15/2004,17:31,1048.25,1048.25,1048.25,1048.25,0,6,6.00
04/15/2004,17:32,1048.50,1048.50,1048.25,1048.25,1,1,2.00
04/15/2004,17:35,1048.50,1048.50,1048.25,1048.25,5,5,10.00
04/15/2004,17:36,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/15/2004,17:37,1048.50,1048.50,1048.50,1048.50,2,0,2.00
04/15/2004,17:38,1048.50,1048.50,1048.50,1048.50,11,0,11.00
04/15/2004,17:39,1048.50,1048.50,1048.50,1048.50,6,0,6.00
04/15/2004,17:42,1048.50,1048.75,1048.50,1048.75,6,0,6.00
04/15/2004,17:43,1048.50,1048.75,1048.50,1048.75,1,1,2.00
04/15/2004,17:44,1048.50,1048.75,1048.50,1048.50,2,12,14.00
04/15/2004,17:45,1048.25,1048.50,1048.25,1048.25,2,5,7.00
04/15/2004,17:47,1048.25,1048.50,1048.25,1048.50,2,40,42.00
04/15/2004,17:48,1048.25,1048.25,1048.25,1048.25,0,5,5.00
04/15/2004,17:49,1048.25,1048.25,1048.25,1048.25,0,7,7.00
04/15/2004,17:51,1048.25,1048.25,1048.25,1048.25,0,3,3.00
04/15/2004,17:52,1048.25,1048.25,1048.25,1048.25,0,2,2.00
04/15/2004,17:53,1048.25,1048.25,1048.25,1048.25,0,15,15.00
04/15/2004,17:54,1048.25,1048.50,1048.00,1048.25,2,6,8.00
04/15/2004,17:55,1048.25,1048.25,1048.25,1048.25,7,0,7.00
04/15/2004,17:56,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/15/2004,17:57,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/15/2004,17:58,1048.25,1048.25,1048.25,1048.25,0,18,18.00
04/15/2004,17:59,1048.25,1048.25,1048.25,1048.25,0,3,3.00
04/15/2004,18:01,1048.25,1048.50,1048.25,1048.50,1,2,3.00
04/15/2004,18:03,1048.25,1048.25,1048.25,1048.25,0,8,8.00
04/15/2004,18:05,1048.25,1048.25,1048.25,1048.25,0,5,5.00
04/15/2004,18:06,1048.25,1048.25,1048.25,1048.25,0,3,3.00
04/15/2004,18:08,1048.25,1048.25,1048.25,1048.25,0,6,6.00
04/15/2004,18:09,1048.25,1048.25,1048.25,1048.25,0,23,23.00
04/15/2004,18:10,1048.25,1048.25,1048.25,1048.25,0,59,59.00
04/15/2004,18:11,1048.25,1048.25,1048.25,1048.25,0,20,20.00
04/15/2004,18:12,1048.25,1048.25,1048.25,1048.25,0,3,3.00
04/15/2004,18:13,1048.25,1048.25,1048.25,1048.25,0,15,15.00
04/15/2004,18:14,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/15/2004,18:15,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/15/2004,18:19,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/15/2004,18:23,1048.25,1048.50,1048.25,1048.50,2,11,13.00
04/15/2004,18:25,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/15/2004,18:31,1048.25,1048.25,1048.25,1048.25,0,9,9.00
04/15/2004,18:33,1048.25,1048.25,1048.25,1048.25,0,2,2.00
04/15/2004,18:34,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/15/2004,18:35,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/15/2004,18:36,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/15/2004,18:37,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/15/2004,18:38,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/15/2004,18:46,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/15/2004,18:47,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/15/2004,18:51,1048.00,1048.00,1048.00,1048.00,0,3,3.00
04/15/2004,18:52,1048.00,1048.00,1048.00,1048.00,0,27,27.00
04/15/2004,18:53,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/15/2004,18:55,1048.00,1048.00,1048.00,1048.00,0,14,14.00
04/15/2004,18:56,1048.00,1048.00,1048.00,1048.00,0,7,7.00
04/15/2004,18:57,1048.00,1048.00,1048.00,1048.00,0,3,3.00
04/15/2004,18:58,1048.00,1048.00,1047.75,1048.00,11,11,22.00
04/15/2004,19:00,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/15/2004,19:04,1047.75,1048.00,1047.75,1048.00,3,1,4.00
04/15/2004,19:06,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/15/2004,19:07,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/15/2004,19:09,1048.00,1048.00,1048.00,1048.00,8,0,8.00
04/15/2004,19:10,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/15/2004,19:11,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/15/2004,19:12,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/15/2004,19:14,1048.00,1048.00,1048.00,1048.00,9,0,9.00
04/15/2004,19:18,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/15/2004,19:19,1048.25,1048.25,1048.25,1048.25,9,0,9.00
04/15/2004,19:20,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/15/2004,19:21,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/15/2004,19:24,1048.00,1048.25,1048.00,1048.25,3,10,13.00
04/15/2004,19:25,1048.00,1048.00,1048.00,1048.00,0,10,10.00
04/15/2004,19:26,1048.00,1048.25,1048.00,1048.00,2,27,29.00
04/15/2004,19:27,1048.00,1048.00,1048.00,1048.00,0,20,20.00
04/15/2004,19:28,1048.25,1048.25,1048.25,1048.25,7,0,7.00
04/15/2004,19:29,1048.00,1048.00,1048.00,1048.00,0,11,11.00
04/15/2004,19:30,1048.00,1048.25,1048.00,1048.00,25,11,36.00
04/15/2004,19:31,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/15/2004,19:35,1048.00,1048.25,1048.00,1048.00,56,47,103.00
04/15/2004,19:36,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/15/2004,19:37,1048.00,1048.00,1048.00,1048.00,0,8,8.00
04/15/2004,19:38,1048.00,1048.00,1048.00,1048.00,0,6,6.00
04/15/2004,19:39,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/15/2004,19:40,1048.00,1048.00,1048.00,1048.00,0,3,3.00
04/15/2004,19:41,1048.00,1048.25,1048.00,1048.25,1,3,4.00
04/15/2004,19:42,1048.25,1048.25,1048.00,1048.00,1,1,2.00
04/15/2004,19:44,1048.00,1048.00,1048.00,1048.00,0,13,13.00
04/15/2004,19:45,1048.00,1048.00,1048.00,1048.00,0,4,4.00
04/15/2004,19:47,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/15/2004,19:48,1047.75,1048.00,1047.75,1048.00,23,10,33.00
04/15/2004,19:49,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/15/2004,19:51,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/15/2004,19:54,1048.00,1048.00,1048.00,1048.00,31,0,31.00
04/15/2004,19:56,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/15/2004,20:00,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/15/2004,20:01,1047.75,1048.00,1047.75,1048.00,4,10,14.00
04/15/2004,20:03,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/15/2004,20:04,1048.00,1048.00,1048.00,1048.00,7,0,7.00
04/15/2004,20:07,1048.00,1048.00,1048.00,1048.00,12,0,12.00
04/15/2004,20:08,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/15/2004,20:14,1048.00,1048.00,1048.00,1048.00,20,0,20.00
04/15/2004,20:15,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/15/2004,20:16,1048.00,1048.00,1048.00,1048.00,57,0,57.00
04/15/2004,20:18,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/15/2004,20:20,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/15/2004,20:22,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/15/2004,20:25,1048.25,1048.25,1048.25,1048.25,10,0,10.00
04/15/2004,20:26,1048.00,1048.00,1048.00,1048.00,0,82,82.00
04/15/2004,20:30,1048.25,1048.25,1048.25,1048.25,69,0,69.00
04/15/2004,20:31,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/15/2004,20:33,1048.25,1048.25,1048.25,1048.25,11,0,11.00
04/15/2004,20:34,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/15/2004,20:35,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/15/2004,20:36,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/15/2004,20:37,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/15/2004,20:38,1048.25,1048.25,1048.25,1048.25,6,0,6.00
04/15/2004,20:39,1048.00,1048.00,1048.00,1048.00,0,18,18.00
04/15/2004,20:40,1048.00,1048.25,1048.00,1048.00,5,4,9.00
04/15/2004,20:41,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/15/2004,20:42,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/15/2004,20:44,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/15/2004,20:45,1048.25,1048.25,1048.25,1048.25,14,0,14.00
04/15/2004,20:46,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/15/2004,20:47,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/15/2004,20:48,1048.25,1048.25,1048.25,1048.25,6,0,6.00
04/15/2004,20:49,1048.25,1048.25,1048.25,1048.25,11,0,11.00
04/15/2004,20:50,1048.25,1048.25,1048.00,1048.25,11,4,15.00
04/15/2004,20:51,1048.00,1048.25,1048.00,1048.25,8,2,10.00
04/15/2004,20:52,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/15/2004,20:53,1048.25,1048.25,1048.25,1048.25,7,0,7.00
04/15/2004,20:54,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/15/2004,20:55,1048.25,1048.25,1048.25,1048.25,6,0,6.00
04/15/2004,20:56,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/15/2004,20:57,1048.25,1048.25,1048.25,1048.25,57,0,57.00
04/15/2004,20:58,1048.25,1048.50,1048.25,1048.50,38,0,38.00
04/15/2004,20:59,1048.50,1048.50,1048.50,1048.50,12,0,12.00
04/15/2004,21:00,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/15/2004,21:02,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/15/2004,21:03,1048.25,1048.25,1048.25,1048.25,0,51,51.00
04/15/2004,21:05,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/15/2004,21:06,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/15/2004,21:07,1048.00,1048.00,1048.00,1048.00,0,20,20.00
04/15/2004,21:09,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/15/2004,21:10,1048.25,1048.25,1048.25,1048.25,38,0,38.00
04/15/2004,21:13,1048.25,1048.50,1048.25,1048.50,11,0,11.00
04/15/2004,21:16,1048.50,1048.50,1048.50,1048.50,6,0,6.00
04/15/2004,21:17,1048.50,1048.50,1048.25,1048.25,7,4,11.00
04/15/2004,21:18,1048.50,1048.75,1048.50,1048.75,5,0,5.00
04/15/2004,21:19,1048.50,1048.50,1048.50,1048.50,0,3,3.00
04/15/2004,21:20,1048.50,1048.50,1048.50,1048.50,0,2,2.00
04/15/2004,21:24,1048.50,1048.50,1048.50,1048.50,0,5,5.00
04/15/2004,21:25,1048.75,1048.75,1048.50,1048.50,1,1,2.00
04/15/2004,21:30,1048.75,1048.75,1048.75,1048.75,4,0,4.00
04/15/2004,21:32,1048.75,1048.75,1048.75,1048.75,5,0,5.00
04/15/2004,21:35,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/15/2004,21:40,1048.75,1048.75,1048.75,1048.75,2,0,2.00
04/15/2004,21:41,1048.75,1048.75,1048.50,1048.50,3,35,38.00
04/15/2004,21:42,1048.50,1048.50,1048.50,1048.50,0,2,2.00
04/15/2004,21:43,1048.25,1048.50,1048.25,1048.50,10,46,56.00
04/15/2004,21:44,1048.75,1048.75,1048.75,1048.75,1,0,1.00
04/15/2004,21:46,1048.75,1048.75,1048.75,1048.75,1,0,1.00
04/15/2004,21:49,1048.50,1048.50,1048.50,1048.50,0,2,2.00
04/15/2004,21:53,1048.50,1048.50,1048.50,1048.50,0,3,3.00
04/15/2004,21:56,1048.50,1048.50,1048.50,1048.50,0,5,5.00
04/15/2004,21:57,1048.50,1048.50,1048.50,1048.50,0,2,2.00
04/15/2004,21:58,1048.50,1048.50,1048.50,1048.50,0,7,7.00
04/15/2004,22:03,1048.50,1048.50,1048.50,1048.50,0,11,11.00
04/15/2004,22:07,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/15/2004,22:09,1048.50,1048.50,1048.25,1048.25,0,5,5.00
04/15/2004,22:13,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/15/2004,22:14,1048.50,1048.50,1048.50,1048.50,2,0,2.00
04/15/2004,22:16,1048.50,1048.75,1048.25,1048.25,9,2,11.00
04/15/2004,22:18,1048.75,1048.75,1048.50,1048.50,2,3,5.00
04/15/2004,22:19,1048.50,1048.50,1048.50,1048.50,0,14,14.00
04/15/2004,22:20,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/15/2004,22:21,1048.50,1048.50,1048.50,1048.50,0,10,10.00
04/15/2004,22:22,1048.50,1048.50,1048.50,1048.50,0,3,3.00
04/15/2004,22:23,1048.50,1048.50,1048.50,1048.50,0,5,5.00
04/15/2004,22:24,1048.50,1048.50,1048.50,1048.50,0,10,10.00
04/15/2004,22:25,1048.25,1048.50,1048.25,1048.50,3,8,11.00
04/15/2004,22:26,1048.50,1048.50,1048.50,1048.50,5,0,5.00
04/15/2004,22:28,1048.50,1048.50,1048.50,1048.50,5,0,5.00
04/15/2004,22:30,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/15/2004,22:33,1048.75,1049.00,1048.75,1049.00,21,0,21.00
04/15/2004,22:34,1048.75,1048.75,1048.75,1048.75,0,4,4.00
04/15/2004,22:35,1049.00,1049.00,1049.00,1049.00,1,0,1.00
04/15/2004,22:36,1049.00,1049.00,1049.00,1049.00,2,0,2.00
04/15/2004,22:39,1049.00,1049.00,1049.00,1049.00,25,0,25.00
04/15/2004,22:40,1049.00,1049.25,1049.00,1049.25,62,0,62.00
04/15/2004,22:42,1049.00,1049.00,1048.75,1049.00,3,17,20.00
04/15/2004,22:43,1049.00,1049.00,1049.00,1049.00,8,0,8.00
04/15/2004,22:44,1049.00,1049.00,1049.00,1049.00,1,0,1.00
04/15/2004,22:45,1049.00,1049.00,1049.00,1049.00,4,0,4.00
04/15/2004,22:48,1049.00,1049.00,1049.00,1049.00,2,0,2.00
04/15/2004,22:49,1049.25,1049.25,1049.25,1049.25,3,0,3.00
04/15/2004,22:50,1049.25,1049.25,1049.25,1049.25,1,0,1.00
04/15/2004,22:54,1049.25,1049.25,1049.25,1049.25,5,0,5.00
04/15/2004,23:01,1049.25,1049.25,1049.25,1049.25,11,0,11.00
04/15/2004,23:04,1049.25,1049.25,1049.25,1049.25,7,0,7.00
04/15/2004,23:06,1049.25,1049.25,1049.25,1049.25,71,0,71.00
04/15/2004,23:07,1049.25,1049.25,1049.25,1049.25,2,0,2.00
04/15/2004,23:08,1049.25,1049.25,1049.25,1049.25,1,0,1.00
04/15/2004,23:09,1049.50,1049.50,1049.50,1049.50,6,0,6.00
04/15/2004,23:10,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/15/2004,23:11,1049.50,1049.50,1049.50,1049.50,26,0,26.00
04/15/2004,23:12,1049.50,1049.75,1049.50,1049.50,20,7,27.00
04/15/2004,23:14,1049.75,1049.75,1049.75,1049.75,7,0,7.00
04/15/2004,23:18,1049.75,1050.25,1049.75,1050.00,247,2,249.00
04/15/2004,23:19,1050.00,1050.00,1050.00,1050.00,0,11,11.00
04/15/2004,23:20,1050.00,1050.00,1050.00,1050.00,0,13,13.00
04/15/2004,23:21,1050.00,1050.25,1050.00,1050.25,3,1,4.00
04/15/2004,23:22,1050.25,1050.25,1050.25,1050.25,5,0,5.00
04/15/2004,23:24,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/15/2004,23:25,1050.25,1050.25,1050.25,1050.25,7,0,7.00
04/15/2004,23:26,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/15/2004,23:28,1050.25,1050.75,1050.25,1050.75,240,0,240.00
04/15/2004,23:29,1050.75,1050.75,1050.50,1050.50,31,1,32.00
04/15/2004,23:30,1050.50,1051.25,1050.50,1051.25,129,87,216.00
04/15/2004,23:31,1051.25,1052.00,1051.25,1052.00,319,20,339.00
04/15/2004,23:32,1051.75,1052.00,1051.75,1051.75,1,55,56.00
04/15/2004,23:33,1051.75,1051.75,1051.75,1051.75,0,8,8.00
04/15/2004,23:34,1051.75,1051.75,1051.75,1051.75,0,7,7.00
04/15/2004,23:35,1051.50,1051.50,1051.50,1051.50,0,10,10.00
04/15/2004,23:36,1051.50,1051.50,1051.50,1051.50,0,10,10.00
04/15/2004,23:37,1051.50,1051.50,1051.50,1051.50,0,7,7.00
04/15/2004,23:38,1051.75,1051.75,1051.75,1051.75,17,0,17.00
04/15/2004,23:39,1051.75,1052.00,1051.75,1052.00,4,0,4.00
04/15/2004,23:40,1051.75,1051.75,1051.75,1051.75,0,3,3.00
04/15/2004,23:42,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/15/2004,23:44,1051.75,1052.00,1051.75,1051.75,2,6,8.00
04/15/2004,23:45,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/15/2004,23:46,1052.00,1052.00,1051.75,1051.75,10,5,15.00
04/15/2004,23:47,1052.00,1052.00,1052.00,1052.00,3,0,3.00
04/15/2004,23:49,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/15/2004,23:50,1052.00,1052.00,1052.00,1052.00,4,0,4.00
04/15/2004,23:51,1051.75,1051.75,1051.75,1051.75,0,17,17.00
04/15/2004,23:52,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/15/2004,23:54,1051.75,1051.75,1051.50,1051.75,8,4,12.00
04/15/2004,23:55,1051.75,1051.75,1051.75,1051.75,2,0,2.00
04/15/2004,23:56,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/15/2004,23:57,1051.75,1051.75,1051.75,1051.75,0,2,2.00
04/15/2004,23:58,1051.75,1052.00,1051.75,1052.00,25,5,30.00
04/16/2004,00:03,1051.50,1051.50,1051.50,1051.50,0,1,1.00
04/16/2004,00:08,1051.50,1051.50,1051.50,1051.50,0,1,1.00
04/16/2004,00:09,1051.50,1051.50,1051.50,1051.50,0,6,6.00
04/16/2004,00:10,1051.75,1051.75,1051.75,1051.75,10,0,10.00
04/16/2004,00:12,1051.75,1051.75,1051.75,1051.75,1,0,1.00
04/16/2004,00:16,1051.75,1051.75,1051.75,1051.75,1,0,1.00
04/16/2004,00:18,1051.50,1051.50,1051.50,1051.50,0,16,16.00
04/16/2004,00:19,1051.25,1051.75,1051.25,1051.50,15,4,19.00
04/16/2004,00:21,1051.75,1051.75,1051.75,1051.75,2,0,2.00
04/16/2004,00:22,1051.75,1051.75,1051.75,1051.75,4,0,4.00
04/16/2004,00:27,1051.50,1051.50,1051.50,1051.50,0,18,18.00
04/16/2004,00:28,1051.50,1051.50,1051.50,1051.50,0,1,1.00
04/16/2004,00:29,1051.50,1051.50,1051.50,1051.50,0,5,5.00
04/16/2004,00:30,1051.50,1051.50,1051.50,1051.50,0,22,22.00
04/16/2004,00:31,1051.50,1051.50,1051.50,1051.50,0,10,10.00
04/16/2004,00:32,1051.50,1051.50,1051.50,1051.50,0,2,2.00
04/16/2004,00:33,1051.25,1051.50,1051.25,1051.50,5,10,15.00
04/16/2004,00:34,1051.50,1051.50,1051.50,1051.50,9,0,9.00
04/16/2004,00:35,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/16/2004,00:36,1051.50,1051.50,1051.50,1051.50,5,0,5.00
04/16/2004,00:37,1051.50,1051.50,1051.50,1051.50,3,0,3.00
04/16/2004,00:38,1051.50,1051.75,1051.50,1051.75,5,0,5.00
04/16/2004,00:39,1051.75,1052.00,1051.75,1052.00,15,0,15.00
04/16/2004,00:40,1051.75,1051.75,1051.75,1051.75,0,6,6.00
04/16/2004,00:42,1051.75,1051.75,1051.75,1051.75,0,5,5.00
04/16/2004,00:43,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/16/2004,00:44,1051.75,1051.75,1051.75,1051.75,0,4,4.00
04/16/2004,00:45,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/16/2004,00:46,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/16/2004,00:47,1051.75,1052.00,1051.75,1052.00,5,9,14.00
04/16/2004,00:48,1052.00,1052.00,1052.00,1052.00,10,0,10.00
04/16/2004,00:50,1052.00,1052.00,1052.00,1052.00,31,0,31.00
04/16/2004,00:52,1052.00,1052.00,1052.00,1052.00,7,0,7.00
04/16/2004,00:53,1052.25,1052.25,1052.00,1052.00,8,8,16.00
04/16/2004,00:54,1052.00,1052.00,1052.00,1052.00,0,3,3.00
04/16/2004,00:55,1052.00,1052.00,1052.00,1052.00,0,5,5.00
04/16/2004,00:56,1052.00,1052.00,1052.00,1052.00,0,5,5.00
04/16/2004,00:57,1052.25,1052.25,1052.00,1052.00,1,2,3.00
04/16/2004,00:58,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/16/2004,00:59,1052.00,1052.00,1052.00,1052.00,0,2,2.00
04/16/2004,01:00,1051.75,1052.00,1051.75,1052.00,1,1,2.00
04/16/2004,01:05,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/16/2004,01:06,1051.75,1051.75,1051.75,1051.75,0,4,4.00
04/16/2004,01:07,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/16/2004,01:09,1051.75,1051.75,1051.75,1051.75,0,2,2.00
04/16/2004,01:12,1051.75,1051.75,1051.75,1051.75,0,15,15.00
04/16/2004,01:13,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/16/2004,01:15,1051.75,1051.75,1051.50,1051.50,0,13,13.00
04/16/2004,01:16,1051.25,1051.25,1051.25,1051.25,0,18,18.00
04/16/2004,01:17,1051.25,1051.25,1051.25,1051.25,0,4,4.00
04/16/2004,01:19,1051.25,1051.25,1051.25,1051.25,0,14,14.00
04/16/2004,01:20,1051.25,1051.50,1051.25,1051.50,10,1,11.00
04/16/2004,01:21,1051.50,1051.50,1051.50,1051.50,8,0,8.00
04/16/2004,01:24,1051.25,1051.25,1051.25,1051.25,0,1,1.00
04/16/2004,01:25,1051.25,1051.25,1051.25,1051.25,0,1,1.00
04/16/2004,01:27,1051.25,1051.25,1051.25,1051.25,0,2,2.00
04/16/2004,01:28,1051.50,1051.50,1051.25,1051.25,5,7,12.00
04/16/2004,01:29,1051.50,1051.50,1051.50,1051.50,6,0,6.00
04/16/2004,01:30,1051.50,1051.50,1051.50,1051.50,2,0,2.00
04/16/2004,01:31,1051.50,1051.50,1051.50,1051.50,5,0,5.00
04/16/2004,01:33,1051.25,1051.25,1051.25,1051.25,0,2,2.00
04/16/2004,01:34,1051.50,1051.50,1051.50,1051.50,2,0,2.00
04/16/2004,01:35,1051.50,1051.50,1051.50,1051.50,2,0,2.00
04/16/2004,01:36,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/16/2004,01:37,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/16/2004,01:41,1051.75,1051.75,1051.50,1051.50,16,10,26.00
04/16/2004,01:42,1051.50,1051.50,1051.50,1051.50,0,12,12.00
04/16/2004,01:44,1051.50,1051.50,1051.50,1051.50,0,10,10.00
04/16/2004,01:45,1051.50,1051.75,1051.25,1051.25,12,22,34.00
04/16/2004,01:46,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/16/2004,01:48,1051.50,1051.50,1051.50,1051.50,6,0,6.00
04/16/2004,01:49,1051.50,1051.50,1051.50,1051.50,10,0,10.00
04/16/2004,01:50,1051.50,1051.50,1051.50,1051.50,5,0,5.00
04/16/2004,01:51,1051.50,1051.50,1051.50,1051.50,13,0,13.00
04/16/2004,01:52,1051.50,1051.50,1051.50,1051.50,19,0,19.00
04/16/2004,01:53,1051.25,1051.25,1051.25,1051.25,0,3,3.00
04/16/2004,01:56,1051.50,1051.50,1051.50,1051.50,12,0,12.00
04/16/2004,01:58,1051.25,1051.25,1051.25,1051.25,0,128,128.00
04/16/2004,01:59,1051.25,1051.25,1050.75,1050.75,0,93,93.00
04/16/2004,02:00,1051.00,1051.00,1050.75,1050.75,6,3,9.00
04/16/2004,02:01,1051.25,1051.25,1051.00,1051.25,70,17,87.00
04/16/2004,02:02,1051.50,1051.50,1051.00,1051.25,49,103,152.00
04/16/2004,02:03,1051.25,1052.00,1051.00,1051.75,89,71,160.00
04/16/2004,02:04,1051.75,1051.75,1051.50,1051.75,58,28,86.00
04/16/2004,02:05,1051.50,1051.75,1051.50,1051.75,38,4,42.00
04/16/2004,02:06,1052.00,1052.25,1051.75,1052.00,132,49,181.00
04/16/2004,02:07,1052.00,1052.50,1052.00,1052.50,183,2,185.00
04/16/2004,02:08,1052.50,1052.50,1052.25,1052.50,104,103,207.00
04/16/2004,02:09,1052.50,1052.50,1052.25,1052.50,29,5,34.00
04/16/2004,02:10,1052.25,1052.25,1052.00,1052.00,0,121,121.00
04/16/2004,02:11,1052.25,1052.25,1052.25,1052.25,34,0,34.00
04/16/2004,02:12,1052.00,1052.00,1052.00,1052.00,0,3,3.00
04/16/2004,02:13,1052.00,1052.00,1052.00,1052.00,0,36,36.00
04/16/2004,02:14,1052.00,1052.00,1051.75,1051.75,0,63,63.00
04/16/2004,02:15,1051.75,1051.75,1051.75,1051.75,0,35,35.00
04/16/2004,02:16,1051.75,1051.75,1051.75,1051.75,0,13,13.00
04/16/2004,02:17,1051.75,1051.75,1051.75,1051.75,0,11,11.00
04/16/2004,02:18,1052.00,1052.00,1052.00,1052.00,68,0,68.00
04/16/2004,02:19,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/16/2004,02:20,1052.00,1052.00,1051.75,1051.75,13,73,86.00
04/16/2004,02:21,1051.75,1052.25,1051.75,1052.25,42,3,45.00
04/16/2004,02:22,1052.25,1052.50,1052.25,1052.50,24,2,26.00
04/16/2004,02:23,1052.25,1052.25,1052.00,1052.00,0,45,45.00
04/16/2004,02:24,1052.25,1052.25,1052.00,1052.00,100,10,110.00
04/16/2004,02:26,1052.00,1052.00,1052.00,1052.00,0,25,25.00
04/16/2004,02:28,1052.00,1052.00,1051.75,1051.75,1,20,21.00
04/16/2004,02:29,1052.00,1052.00,1052.00,1052.00,10,0,10.00
04/16/2004,02:30,1051.75,1052.00,1051.75,1052.00,31,38,69.00
04/16/2004,02:31,1052.25,1052.75,1052.25,1052.75,114,0,114.00
04/16/2004,02:32,1052.50,1053.25,1052.50,1052.75,106,53,159.00
04/16/2004,02:33,1053.00,1053.25,1053.00,1053.00,43,1,44.00
04/16/2004,02:34,1052.75,1053.25,1052.75,1053.25,111,1,112.00
04/16/2004,02:35,1053.00,1053.00,1053.00,1053.00,0,7,7.00
04/16/2004,02:36,1053.00,1053.00,1053.00,1053.00,0,45,45.00
04/16/2004,02:37,1052.75,1052.75,1052.75,1052.75,0,39,39.00
04/16/2004,02:38,1052.75,1052.75,1052.50,1052.50,0,93,93.00
04/16/2004,02:39,1052.50,1052.75,1052.50,1052.50,4,61,65.00
04/16/2004,02:40,1052.50,1052.50,1052.50,1052.50,0,122,122.00
04/16/2004,02:41,1052.50,1052.75,1052.50,1052.75,5,1,6.00
04/16/2004,02:42,1052.50,1052.50,1052.50,1052.50,0,3,3.00
04/16/2004,02:43,1052.25,1052.25,1052.25,1052.25,0,31,31.00
04/16/2004,02:44,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/16/2004,02:45,1052.50,1052.50,1052.25,1052.50,30,30,60.00
04/16/2004,02:46,1052.50,1052.75,1052.50,1052.50,14,5,19.00
04/16/2004,02:47,1052.75,1052.75,1052.50,1052.50,1,4,5.00
04/16/2004,02:48,1052.75,1052.75,1052.50,1052.75,4,20,24.00
04/16/2004,02:49,1052.25,1052.75,1052.25,1052.25,8,82,90.00
04/16/2004,02:50,1052.25,1052.25,1052.00,1052.00,0,86,86.00
04/16/2004,02:51,1052.25,1052.25,1052.25,1052.25,36,0,36.00
04/16/2004,02:53,1052.25,1052.25,1052.25,1052.25,2,0,2.00
04/16/2004,02:54,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/16/2004,02:55,1052.25,1052.25,1052.25,1052.25,9,0,9.00
04/16/2004,02:56,1052.25,1052.25,1052.25,1052.25,38,0,38.00
04/16/2004,02:59,1052.25,1052.25,1052.25,1052.25,38,0,38.00
04/16/2004,03:01,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/16/2004,03:04,1052.50,1052.50,1052.25,1052.50,31,1,32.00
04/16/2004,03:06,1052.75,1052.75,1052.75,1052.75,51,0,51.00
04/16/2004,03:07,1052.75,1053.00,1052.50,1052.75,56,10,66.00
04/16/2004,03:08,1052.75,1053.00,1052.75,1052.75,3,13,16.00
04/16/2004,03:09,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/16/2004,03:10,1052.75,1052.75,1052.50,1052.50,0,79,79.00
04/16/2004,03:11,1052.50,1052.75,1052.50,1052.75,1,17,18.00
04/16/2004,03:14,1052.50,1052.50,1052.50,1052.50,0,91,91.00
04/16/2004,03:15,1052.50,1052.50,1052.25,1052.25,0,88,88.00
04/16/2004,03:16,1052.25,1052.25,1052.25,1052.25,0,11,11.00
04/16/2004,03:17,1052.25,1052.25,1052.25,1052.25,0,61,61.00
04/16/2004,03:18,1052.25,1052.25,1052.25,1052.25,0,11,11.00
04/16/2004,03:21,1052.25,1052.25,1052.25,1052.25,0,15,15.00
04/16/2004,03:23,1052.50,1052.50,1052.50,1052.50,29,0,29.00
04/16/2004,03:28,1052.25,1052.25,1052.25,1052.25,0,56,56.00
04/16/2004,03:30,1052.00,1052.25,1052.00,1052.25,1,4,5.00
04/16/2004,03:31,1052.00,1052.25,1052.00,1052.25,206,12,218.00
04/16/2004,03:32,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/16/2004,03:34,1052.25,1052.25,1052.00,1052.00,0,3,3.00
04/16/2004,03:35,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/16/2004,03:36,1052.00,1052.25,1052.00,1052.00,30,2,32.00
04/16/2004,03:37,1052.25,1052.25,1052.25,1052.25,35,0,35.00
04/16/2004,03:38,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/16/2004,03:39,1052.25,1052.25,1052.25,1052.25,4,0,4.00
04/16/2004,03:40,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/16/2004,03:41,1052.50,1052.50,1052.50,1052.50,2,0,2.00
04/16/2004,03:43,1052.25,1052.25,1052.25,1052.25,0,27,27.00
04/16/2004,03:44,1052.25,1052.25,1052.00,1052.00,0,21,21.00
04/16/2004,03:45,1052.00,1052.00,1052.00,1052.00,0,32,32.00
04/16/2004,03:46,1052.00,1052.00,1052.00,1052.00,0,2,2.00
04/16/2004,03:47,1052.25,1052.25,1052.25,1052.25,25,0,25.00
04/16/2004,03:48,1052.25,1052.50,1052.25,1052.50,139,0,139.00
04/16/2004,03:49,1052.50,1052.50,1052.50,1052.50,5,0,5.00
04/16/2004,03:50,1052.50,1052.50,1052.00,1052.00,98,208,306.00
04/16/2004,03:51,1052.25,1052.50,1052.25,1052.50,46,0,46.00
04/16/2004,03:52,1052.50,1052.50,1052.50,1052.50,2,0,2.00
04/16/2004,03:53,1052.75,1053.00,1052.75,1052.75,22,127,149.00
04/16/2004,03:54,1052.75,1053.00,1052.75,1053.00,12,1,13.00
04/16/2004,03:55,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/16/2004,03:56,1052.75,1052.75,1052.75,1052.75,0,57,57.00
04/16/2004,03:57,1052.75,1052.75,1052.75,1052.75,0,168,168.00
04/16/2004,03:58,1052.75,1053.25,1052.75,1053.00,131,6,137.00
04/16/2004,03:59,1053.00,1053.25,1053.00,1053.00,12,5,17.00
04/16/2004,04:00,1053.00,1053.25,1053.00,1053.00,16,9,25.00
04/16/2004,04:01,1053.25,1053.25,1053.25,1053.25,30,0,30.00
04/16/2004,04:02,1053.00,1053.50,1053.00,1053.50,471,10,481.00
04/16/2004,04:03,1053.50,1053.50,1053.25,1053.25,28,143,171.00
04/16/2004,04:04,1053.25,1053.25,1053.25,1053.25,0,54,54.00
04/16/2004,04:05,1053.25,1053.25,1053.00,1053.00,0,22,22.00
04/16/2004,04:06,1053.00,1053.00,1053.00,1053.00,0,16,16.00
04/16/2004,04:07,1053.00,1053.50,1053.00,1053.50,103,26,129.00
04/16/2004,04:08,1053.50,1053.50,1053.50,1053.50,22,0,22.00
04/16/2004,04:09,1053.50,1053.75,1053.50,1053.75,183,22,205.00
04/16/2004,04:10,1053.75,1054.00,1053.75,1054.00,46,52,98.00
04/16/2004,04:11,1053.75,1054.00,1053.75,1054.00,164,12,176.00
04/16/2004,04:12,1054.00,1054.00,1053.75,1053.75,25,16,41.00
04/16/2004,04:13,1053.75,1053.75,1053.75,1053.75,0,8,8.00
04/16/2004,04:14,1053.75,1053.75,1053.75,1053.75,0,2,2.00
04/16/2004,04:16,1053.75,1053.75,1053.50,1053.75,6,62,68.00
04/16/2004,04:17,1053.75,1053.75,1053.75,1053.75,4,0,4.00
04/16/2004,04:20,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/16/2004,04:21,1053.75,1053.75,1053.50,1053.50,37,134,171.00
04/16/2004,04:22,1053.50,1053.75,1053.50,1053.75,2,1,3.00
04/16/2004,04:23,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/16/2004,04:24,1053.50,1053.50,1053.25,1053.50,1,13,14.00
04/16/2004,04:25,1053.50,1053.50,1053.50,1053.50,3,0,3.00
04/16/2004,04:26,1053.50,1053.75,1053.50,1053.50,13,1,14.00
04/16/2004,04:27,1053.50,1053.75,1053.50,1053.75,31,1,32.00
04/16/2004,04:29,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/16/2004,04:30,1053.75,1053.75,1053.75,1053.75,3,0,3.00
04/16/2004,04:31,1053.75,1053.75,1053.50,1053.75,13,12,25.00
04/16/2004,04:32,1053.75,1054.00,1053.75,1054.00,60,0,60.00
04/16/2004,04:33,1054.00,1054.25,1054.00,1054.25,15,0,15.00
04/16/2004,04:34,1054.00,1054.00,1054.00,1054.00,0,51,51.00
04/16/2004,04:35,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/16/2004,04:36,1054.00,1054.00,1054.00,1054.00,5,0,5.00
04/16/2004,04:37,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/16/2004,04:38,1054.00,1054.25,1054.00,1054.25,23,0,23.00
04/16/2004,04:39,1054.00,1054.25,1054.00,1054.00,32,2,34.00
04/16/2004,04:40,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/16/2004,04:41,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/16/2004,04:42,1054.00,1054.00,1054.00,1054.00,0,6,6.00
04/16/2004,04:43,1054.00,1054.00,1054.00,1054.00,0,7,7.00
04/16/2004,04:44,1054.00,1054.00,1054.00,1054.00,0,20,20.00
04/16/2004,04:45,1054.00,1054.00,1054.00,1054.00,0,94,94.00
04/16/2004,04:47,1053.75,1053.75,1053.75,1053.75,0,106,106.00
04/16/2004,04:48,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/16/2004,04:49,1053.50,1054.00,1053.50,1054.00,42,2,44.00
04/16/2004,04:50,1054.00,1054.00,1054.00,1054.00,10,0,10.00
04/16/2004,04:51,1054.00,1054.00,1054.00,1054.00,10,0,10.00
04/16/2004,04:52,1053.75,1053.75,1053.75,1053.75,0,45,45.00
04/16/2004,04:53,1053.75,1053.75,1053.75,1053.75,0,57,57.00
04/16/2004,04:54,1053.75,1054.00,1053.75,1054.00,15,2,17.00
04/16/2004,04:56,1054.00,1054.00,1053.75,1054.00,68,1,69.00
04/16/2004,04:57,1054.00,1054.00,1053.75,1053.75,57,3,60.00
04/16/2004,04:58,1054.00,1054.00,1054.00,1054.00,24,0,24.00
04/16/2004,04:59,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/16/2004,05:00,1054.00,1054.00,1053.75,1053.75,16,1,17.00
04/16/2004,05:01,1053.75,1053.75,1053.00,1053.00,0,144,144.00
04/16/2004,05:02,1053.00,1053.25,1052.25,1052.25,10,268,278.00
04/16/2004,05:03,1052.25,1053.25,1052.25,1053.25,122,24,146.00
04/16/2004,05:04,1053.00,1054.25,1052.75,1054.25,104,11,115.00
04/16/2004,05:05,1054.00,1054.25,1053.75,1054.00,36,110,146.00
04/16/2004,05:06,1054.00,1054.00,1053.50,1053.50,1,61,62.00
04/16/2004,05:07,1053.50,1054.00,1053.50,1053.75,38,21,59.00
04/16/2004,05:08,1053.75,1054.00,1053.75,1054.00,15,20,35.00
04/16/2004,05:09,1054.00,1054.00,1054.00,1054.00,2,0,2.00
04/16/2004,05:10,1054.25,1054.25,1054.00,1054.00,10,6,16.00
04/16/2004,05:11,1054.00,1054.00,1053.75,1053.75,0,74,74.00
04/16/2004,05:12,1053.75,1054.00,1053.25,1053.25,3,62,65.00
04/16/2004,05:13,1053.50,1053.50,1053.00,1053.25,69,127,196.00
04/16/2004,05:14,1053.25,1053.75,1053.00,1053.75,43,1,44.00
04/16/2004,05:15,1053.75,1053.75,1053.50,1053.50,1,14,15.00
04/16/2004,05:16,1053.25,1053.50,1053.25,1053.25,7,25,32.00
04/16/2004,05:17,1053.25,1053.25,1053.00,1053.25,8,35,43.00
04/16/2004,05:18,1053.25,1053.50,1053.00,1053.25,25,7,32.00
04/16/2004,05:19,1053.50,1053.50,1053.50,1053.50,11,0,11.00
04/16/2004,05:20,1053.50,1053.50,1053.25,1053.25,14,37,51.00
04/16/2004,05:21,1053.00,1053.25,1053.00,1053.00,3,109,112.00
04/16/2004,05:22,1053.25,1053.25,1053.25,1053.25,10,0,10.00
04/16/2004,05:23,1053.25,1053.25,1053.25,1053.25,30,0,30.00
04/16/2004,05:24,1053.50,1053.50,1053.25,1053.25,4,54,58.00
04/16/2004,05:25,1053.25,1053.25,1053.25,1053.25,0,10,10.00
04/16/2004,05:26,1053.25,1053.50,1053.00,1053.00,16,105,121.00
04/16/2004,05:27,1053.00,1053.25,1053.00,1053.25,13,46,59.00
04/16/2004,05:28,1053.25,1053.50,1053.25,1053.50,26,0,26.00
04/16/2004,05:31,1053.25,1053.50,1053.25,1053.25,5,23,28.00
04/16/2004,05:32,1053.50,1053.50,1053.25,1053.25,1,31,32.00
04/16/2004,05:34,1053.25,1053.25,1053.25,1053.25,0,2,2.00
04/16/2004,05:35,1053.50,1053.50,1053.50,1053.50,9,0,9.00
04/16/2004,05:37,1053.25,1053.25,1053.00,1053.00,0,237,237.00
04/16/2004,05:38,1053.00,1053.25,1053.00,1053.00,50,170,220.00
04/16/2004,05:39,1053.00,1053.00,1053.00,1053.00,0,25,25.00
04/16/2004,05:40,1053.25,1053.75,1053.00,1053.00,24,16,40.00
04/16/2004,05:41,1053.25,1053.25,1053.00,1053.25,23,5,28.00
04/16/2004,05:42,1053.25,1053.25,1053.25,1053.25,3,0,3.00
04/16/2004,05:44,1053.25,1053.25,1053.25,1053.25,9,0,9.00
04/16/2004,05:45,1053.25,1053.25,1053.25,1053.25,8,0,8.00
04/16/2004,05:46,1053.25,1053.25,1053.00,1053.00,6,20,26.00
04/16/2004,05:47,1053.00,1053.00,1053.00,1053.00,0,27,27.00
04/16/2004,05:48,1053.00,1053.00,1052.75,1052.75,1,19,20.00
04/16/2004,05:49,1052.75,1052.75,1052.75,1052.75,0,17,17.00
04/16/2004,05:50,1052.75,1052.75,1052.75,1052.75,0,68,68.00
04/16/2004,05:52,1052.75,1052.75,1052.75,1052.75,0,27,27.00
04/16/2004,05:53,1052.50,1052.75,1052.50,1052.75,2,2,4.00
04/16/2004,05:55,1052.75,1052.75,1052.75,1052.75,15,0,15.00
04/16/2004,05:56,1052.75,1052.75,1052.50,1052.75,7,1,8.00
04/16/2004,05:57,1052.75,1052.75,1052.50,1052.50,1,46,47.00
04/16/2004,05:58,1052.50,1052.50,1052.25,1052.50,9,8,17.00
04/16/2004,05:59,1052.50,1052.50,1052.25,1052.25,1,1,2.00
04/16/2004,06:00,1052.25,1052.25,1052.25,1052.25,0,4,4.00
04/16/2004,06:01,1052.50,1052.75,1052.50,1052.75,54,0,54.00
04/16/2004,06:02,1052.75,1052.75,1052.75,1052.75,4,0,4.00
04/16/2004,06:03,1052.75,1052.75,1052.50,1052.75,18,19,37.00
04/16/2004,06:04,1052.75,1052.75,1052.75,1052.75,15,0,15.00
04/16/2004,06:05,1053.00,1053.00,1053.00,1053.00,32,0,32.00
04/16/2004,06:06,1053.25,1053.25,1052.75,1053.00,35,31,66.00
04/16/2004,06:07,1052.75,1052.75,1052.50,1052.75,11,73,84.00
04/16/2004,06:08,1052.75,1053.00,1052.75,1053.00,48,38,86.00
04/16/2004,06:09,1052.75,1053.00,1052.75,1053.00,17,17,34.00
04/16/2004,06:10,1053.00,1053.00,1053.00,1053.00,11,0,11.00
04/16/2004,06:11,1053.00,1053.00,1053.00,1053.00,9,0,9.00
04/16/2004,06:12,1053.00,1053.00,1053.00,1053.00,2,0,2.00
04/16/2004,06:13,1052.75,1052.75,1052.75,1052.75,0,35,35.00
04/16/2004,06:14,1052.75,1052.75,1052.50,1052.50,0,19,19.00
04/16/2004,06:15,1052.50,1052.50,1052.50,1052.50,0,22,22.00
04/16/2004,06:16,1052.50,1052.50,1052.50,1052.50,0,5,5.00
04/16/2004,06:17,1052.50,1052.50,1052.50,1052.50,0,9,9.00
04/16/2004,06:18,1052.25,1052.50,1052.25,1052.50,16,1,17.00
04/16/2004,06:19,1052.50,1052.50,1052.25,1052.25,1,16,17.00
04/16/2004,06:20,1052.25,1052.50,1052.25,1052.25,1,17,18.00
04/16/2004,06:21,1052.25,1052.25,1052.00,1052.00,0,27,27.00
04/16/2004,06:22,1052.25,1052.25,1052.00,1052.00,1,3,4.00
04/16/2004,06:23,1052.00,1052.00,1052.00,1052.00,0,54,54.00
04/16/2004,06:24,1052.00,1052.00,1051.50,1051.75,4,71,75.00
04/16/2004,06:25,1051.75,1051.75,1051.50,1051.75,53,5,58.00
04/16/2004,06:26,1051.75,1052.00,1051.50,1051.75,34,12,46.00
04/16/2004,06:27,1051.75,1051.75,1051.75,1051.75,0,32,32.00
04/16/2004,06:28,1051.75,1051.75,1051.75,1051.75,0,64,64.00
04/16/2004,06:29,1051.75,1051.75,1051.50,1051.50,23,16,39.00
04/16/2004,06:30,1051.50,1051.50,1051.50,1051.50,0,3,3.00
04/16/2004,06:31,1051.50,1051.50,1051.50,1051.50,0,91,91.00
04/16/2004,06:32,1051.50,1051.50,1051.25,1051.25,0,133,133.00
04/16/2004,06:33,1051.00,1051.25,1051.00,1051.00,32,33,65.00
04/16/2004,06:34,1051.00,1051.00,1051.00,1051.00,0,2,2.00
04/16/2004,06:35,1051.00,1051.00,1050.75,1050.75,6,233,239.00
04/16/2004,06:36,1050.75,1051.00,1050.50,1050.50,16,201,217.00
04/16/2004,06:37,1050.50,1050.50,1050.25,1050.25,1,482,483.00
04/16/2004,06:38,1050.25,1050.75,1050.25,1050.75,159,34,193.00
04/16/2004,06:39,1051.00,1051.00,1050.75,1051.00,15,27,42.00
04/16/2004,06:40,1050.75,1051.00,1050.75,1050.75,2,424,426.00
04/16/2004,06:41,1051.00,1051.25,1051.00,1051.00,282,7,289.00
04/16/2004,06:42,1051.00,1051.50,1051.00,1051.25,166,488,654.00
04/16/2004,06:43,1051.25,1051.50,1051.00,1051.50,295,12,307.00
04/16/2004,06:44,1051.50,1051.50,1051.50,1051.50,28,0,28.00
04/16/2004,06:45,1051.50,1051.50,1051.50,1051.50,180,0,180.00
04/16/2004,06:47,1051.25,1051.50,1051.25,1051.50,65,1,66.00
04/16/2004,06:48,1051.50,1051.75,1051.25,1051.75,85,1,86.00
04/16/2004,06:49,1051.50,1051.50,1051.50,1051.50,0,23,23.00
04/16/2004,06:50,1051.25,1051.25,1051.25,1051.25,0,2,2.00
04/16/2004,06:51,1051.25,1051.50,1051.25,1051.25,1,21,22.00
04/16/2004,06:52,1051.25,1051.50,1051.00,1051.50,106,168,274.00
04/16/2004,06:53,1051.50,1051.50,1051.50,1051.50,4,0,4.00
04/16/2004,06:54,1051.50,1051.50,1051.50,1051.50,78,0,78.00
04/16/2004,06:55,1051.50,1051.50,1051.50,1051.50,92,0,92.00
04/16/2004,06:56,1051.75,1051.75,1051.75,1051.75,17,0,17.00
04/16/2004,06:57,1051.50,1051.50,1051.50,1051.50,0,1,1.00
04/16/2004,06:58,1051.50,1051.75,1051.50,1051.75,7,51,58.00
04/16/2004,06:59,1051.50,1051.50,1051.50,1051.50,0,13,13.00
04/16/2004,07:00,1051.50,1051.50,1051.50,1051.50,0,114,114.00
04/16/2004,07:01,1051.50,1051.50,1051.00,1051.00,0,29,29.00
04/16/2004,07:02,1051.25,1051.25,1051.00,1051.00,12,33,45.00
04/16/2004,07:03,1051.00,1051.00,1051.00,1051.00,0,59,59.00
04/16/2004,07:04,1051.25,1051.25,1051.25,1051.25,20,0,20.00
04/16/2004,07:05,1051.00,1051.50,1051.00,1051.50,46,25,71.00
04/16/2004,07:06,1051.25,1051.50,1051.25,1051.50,121,2,123.00
04/16/2004,07:07,1051.75,1051.75,1051.50,1051.50,23,6,29.00
04/16/2004,07:08,1051.50,1051.50,1051.50,1051.50,0,27,27.00
04/16/2004,07:09,1051.50,1051.75,1051.50,1051.75,73,3,76.00
04/16/2004,07:10,1051.75,1051.75,1051.75,1051.75,19,0,19.00
04/16/2004,07:11,1052.00,1052.00,1051.75,1051.75,1,7,8.00
04/16/2004,07:12,1051.75,1052.00,1051.75,1052.00,132,73,205.00
04/16/2004,07:13,1051.75,1052.00,1051.75,1052.00,31,5,36.00
04/16/2004,07:14,1051.75,1051.75,1051.75,1051.75,0,46,46.00
04/16/2004,07:15,1051.75,1052.00,1051.75,1052.00,1,1,2.00
04/16/2004,07:16,1052.00,1052.00,1052.00,1052.00,4,0,4.00
04/16/2004,07:17,1051.75,1051.75,1051.75,1051.75,0,20,20.00
04/16/2004,07:18,1051.75,1051.75,1051.50,1051.50,0,184,184.00
04/16/2004,07:19,1051.50,1051.75,1051.50,1051.75,38,1,39.00
04/16/2004,07:20,1051.75,1052.00,1051.75,1052.00,110,0,110.00
04/16/2004,07:21,1051.75,1052.00,1051.75,1051.75,1,22,23.00
04/16/2004,07:22,1051.50,1052.00,1051.50,1051.75,126,51,177.00
04/16/2004,07:23,1051.75,1051.75,1051.75,1051.75,0,34,34.00
04/16/2004,07:24,1051.50,1051.50,1051.50,1051.50,0,136,136.00
04/16/2004,07:25,1051.50,1051.50,1051.50,1051.50,0,14,14.00
04/16/2004,07:26,1051.50,1052.00,1051.50,1051.75,101,14,115.00
04/16/2004,07:27,1051.75,1051.75,1051.50,1051.50,1,29,30.00
04/16/2004,07:28,1051.75,1052.00,1051.75,1052.00,28,0,28.00
04/16/2004,07:29,1051.75,1052.00,1051.75,1052.00,5,8,13.00
04/16/2004,07:30,1052.00,1052.00,1051.75,1051.75,280,23,303.00
04/16/2004,07:31,1052.00,1052.25,1051.50,1052.00,340,240,580.00
04/16/2004,07:32,1051.75,1052.00,1051.75,1051.75,33,162,195.00
04/16/2004,07:33,1051.75,1051.75,1051.25,1051.25,3,138,141.00
04/16/2004,07:34,1051.25,1051.50,1051.25,1051.25,20,75,95.00
04/16/2004,07:35,1051.25,1051.25,1050.75,1051.00,19,109,128.00
04/16/2004,07:36,1051.00,1051.00,1050.75,1050.75,204,7,211.00
04/16/2004,07:37,1051.00,1051.00,1050.75,1051.00,70,1,71.00
04/16/2004,07:38,1050.75,1050.75,1050.75,1050.75,0,182,182.00
04/16/2004,07:39,1050.50,1050.75,1050.50,1050.75,105,19,124.00
04/16/2004,07:40,1050.75,1051.00,1050.50,1050.75,106,150,256.00
04/16/2004,07:41,1050.75,1051.25,1050.75,1050.75,118,183,301.00
04/16/2004,07:42,1051.00,1051.00,1050.75,1051.00,34,4,38.00
04/16/2004,07:43,1051.00,1051.00,1051.00,1051.00,9,0,9.00
04/16/2004,07:44,1051.25,1051.25,1051.25,1051.25,9,0,9.00
04/16/2004,07:45,1051.25,1051.25,1051.00,1051.25,55,1,56.00
04/16/2004,07:46,1051.25,1051.75,1051.25,1051.75,133,1,134.00
04/16/2004,07:47,1051.75,1052.25,1051.75,1052.00,196,4,200.00
04/16/2004,07:48,1052.25,1052.25,1052.00,1052.25,41,9,50.00
04/16/2004,07:49,1052.25,1052.25,1051.75,1052.00,26,219,245.00
04/16/2004,07:50,1052.00,1052.00,1051.75,1052.00,143,48,191.00
04/16/2004,07:51,1052.25,1052.75,1052.00,1052.75,611,1,612.00
04/16/2004,07:52,1052.75,1053.00,1052.25,1053.00,515,273,788.00
04/16/2004,07:53,1053.00,1053.50,1053.00,1053.50,1216,51,1267.00
04/16/2004,07:54,1053.50,1053.50,1053.25,1053.50,330,242,572.00
04/16/2004,07:55,1053.75,1054.00,1053.50,1053.75,527,356,883.00
04/16/2004,07:56,1053.75,1054.00,1053.50,1053.75,110,116,226.00
04/16/2004,07:57,1054.00,1054.25,1053.75,1053.75,328,80,408.00
04/16/2004,07:58,1053.75,1053.75,1053.75,1053.75,0,275,275.00
04/16/2004,07:59,1053.75,1054.25,1053.75,1054.00,279,32,311.00
04/16/2004,08:00,1054.00,1054.50,1054.00,1054.50,806,115,921.00
04/16/2004,08:01,1054.50,1054.50,1053.50,1053.50,187,602,789.00
04/16/2004,08:02,1053.50,1053.75,1053.50,1053.50,40,101,141.00
04/16/2004,08:03,1053.50,1053.75,1053.25,1053.75,287,524,811.00
04/16/2004,08:04,1053.50,1054.00,1053.50,1054.00,179,7,186.00
04/16/2004,08:05,1054.00,1054.00,1053.75,1053.75,53,164,217.00
04/16/2004,08:06,1053.75,1054.00,1053.75,1053.75,50,137,187.00
04/16/2004,08:07,1053.75,1054.00,1053.50,1053.75,3,141,144.00
04/16/2004,08:08,1053.50,1053.75,1053.25,1053.50,22,437,459.00
04/16/2004,08:09,1053.50,1053.75,1053.25,1053.75,54,6,60.00
04/16/2004,08:10,1053.75,1053.75,1053.50,1053.75,62,4,66.00
04/16/2004,08:11,1053.75,1053.75,1053.00,1053.00,20,500,520.00
04/16/2004,08:12,1053.00,1053.25,1052.75,1052.75,6,287,293.00
04/16/2004,08:13,1053.00,1053.25,1052.50,1052.50,143,515,658.00
04/16/2004,08:14,1052.75,1052.75,1052.75,1052.75,383,0,383.00
04/16/2004,08:15,1052.75,1053.00,1052.75,1053.00,337,0,337.00
04/16/2004,08:16,1052.75,1053.00,1051.75,1052.50,245,1163,1408.00
04/16/2004,08:17,1052.25,1054.25,1052.25,1054.25,1409,173,1582.00
04/16/2004,08:18,1054.00,1054.00,1053.50,1053.50,202,137,339.00
04/16/2004,08:19,1053.75,1053.75,1053.50,1053.75,122,22,144.00
04/16/2004,08:20,1053.75,1053.75,1053.50,1053.50,5,90,95.00
04/16/2004,08:21,1053.50,1053.75,1053.50,1053.50,130,20,150.00
04/16/2004,08:22,1053.50,1053.50,1053.25,1053.25,4,120,124.00
04/16/2004,08:23,1053.50,1053.50,1053.00,1053.25,36,185,221.00
04/16/2004,08:24,1053.00,1053.50,1053.00,1053.50,158,2,160.00
04/16/2004,08:25,1053.50,1054.00,1053.50,1054.00,265,162,427.00
04/16/2004,08:26,1054.00,1054.75,1054.00,1054.50,731,364,1095.00
04/16/2004,08:27,1054.50,1055.00,1054.25,1055.00,593,694,1287.00
04/16/2004,08:28,1055.00,1055.25,1054.75,1054.75,937,887,1824.00
04/16/2004,08:29,1054.75,1055.00,1054.50,1054.75,734,555,1289.00
04/16/2004,08:30,1054.75,1055.25,1054.50,1055.25,1043,535,1578.00
04/16/2004,08:31,1055.25,1055.25,1054.00,1054.00,3737,4922,8659.00
04/16/2004,08:32,1054.00,1054.25,1053.75,1054.00,1990,1256,3246.00
04/16/2004,08:33,1054.00,1054.50,1054.00,1054.50,2110,494,2604.00
04/16/2004,08:34,1054.25,1055.25,1054.25,1055.00,2477,828,3305.00
04/16/2004,08:35,1055.00,1055.00,1054.00,1054.00,935,3492,4427.00
04/16/2004,08:36,1054.25,1054.75,1053.75,1054.50,1264,1617,2881.00
04/16/2004,08:37,1054.75,1055.25,1054.50,1055.25,2872,897,3769.00
04/16/2004,08:38,1055.25,1055.25,1054.25,1054.25,676,1643,2319.00
04/16/2004,08:39,1054.25,1054.25,1053.75,1054.25,607,1350,1957.00
04/16/2004,08:40,1054.00,1054.25,1053.00,1053.25,1473,3023,4496.00
04/16/2004,08:41,1053.00,1053.25,1052.50,1052.75,1361,1642,3003.00
04/16/2004,08:42,1052.75,1053.25,1052.50,1053.25,1490,1566,3056.00
04/16/2004,08:43,1053.25,1053.25,1052.75,1052.75,443,835,1278.00
04/16/2004,08:44,1053.00,1053.25,1052.75,1053.00,1029,1236,2265.00
04/16/2004,08:45,1053.00,1053.50,1052.50,1052.50,1051,1257,2308.00
04/16/2004,08:46,1052.50,1053.25,1051.75,1053.00,2792,2527,5319.00
04/16/2004,08:47,1053.00,1053.50,1052.00,1052.25,951,1410,2361.00
04/16/2004,08:48,1052.25,1053.50,1051.75,1053.50,3204,2610,5814.00
04/16/2004,08:49,1053.25,1053.50,1051.75,1052.25,2009,3205,5214.00
04/16/2004,08:50,1052.25,1052.50,1051.00,1051.50,2586,3518,6104.00
04/16/2004,08:51,1051.50,1052.25,1051.00,1051.50,2154,1525,3679.00
04/16/2004,08:52,1051.50,1052.75,1051.25,1052.25,2487,651,3138.00
04/16/2004,08:53,1052.50,1052.50,1051.25,1052.00,1377,1092,2469.00
04/16/2004,08:54,1052.25,1052.25,1051.50,1051.75,578,1912,2490.00
04/16/2004,08:55,1051.50,1051.50,1050.75,1051.00,2287,2336,4623.00
04/16/2004,08:56,1051.00,1051.50,1050.50,1051.00,1622,1083,2705.00
04/16/2004,08:57,1051.00,1051.75,1051.00,1051.75,1561,310,1871.00
04/16/2004,08:58,1051.75,1052.50,1051.50,1052.25,3056,748,3804.00
04/16/2004,08:59,1052.50,1052.50,1051.50,1051.75,432,621,1053.00
04/16/2004,09:00,1051.75,1052.00,1051.25,1051.50,346,486,832.00
04/16/2004,09:01,1051.50,1051.75,1050.75,1051.75,1127,1108,2235.00
04/16/2004,09:02,1051.75,1051.75,1051.00,1051.25,450,481,931.00
04/16/2004,09:03,1051.25,1052.00,1051.25,1051.50,916,621,1537.00
04/16/2004,09:04,1051.75,1053.25,1051.50,1053.00,5767,1880,7647.00
04/16/2004,09:05,1053.00,1053.50,1052.75,1053.00,2403,1260,3663.00
04/16/2004,09:06,1053.00,1054.00,1052.50,1054.00,2368,1203,3571.00
04/16/2004,09:07,1053.75,1054.00,1053.25,1053.50,1535,681,2216.00
04/16/2004,09:08,1053.50,1053.75,1053.00,1053.00,410,807,1217.00
04/16/2004,09:09,1053.00,1053.50,1053.00,1053.00,318,322,640.00
04/16/2004,09:10,1053.25,1053.25,1052.50,1052.75,492,609,1101.00
04/16/2004,09:11,1052.75,1053.50,1052.75,1053.25,1214,174,1388.00
04/16/2004,09:12,1053.50,1053.50,1052.75,1053.00,812,599,1411.00
04/16/2004,09:13,1053.00,1053.25,1052.75,1053.00,164,185,349.00
04/16/2004,09:14,1053.00,1053.25,1051.75,1052.00,366,1859,2225.00
04/16/2004,09:15,1052.00,1052.25,1051.75,1051.75,138,801,939.00
04/16/2004,09:16,1052.00,1052.25,1051.75,1051.75,291,255,546.00
04/16/2004,09:17,1051.75,1052.00,1051.00,1051.25,1065,1954,3019.00
04/16/2004,09:18,1051.25,1052.25,1051.25,1052.00,1694,567,2261.00
04/16/2004,09:19,1052.00,1052.25,1051.50,1051.75,709,490,1199.00
04/16/2004,09:20,1051.75,1051.75,1051.50,1051.75,327,158,485.00
04/16/2004,09:21,1051.75,1052.00,1051.50,1051.50,131,672,803.00
04/16/2004,09:22,1051.50,1052.75,1051.50,1052.50,1548,179,1727.00
04/16/2004,09:23,1052.50,1052.50,1052.00,1052.25,161,356,517.00
04/16/2004,09:24,1052.50,1053.25,1052.25,1053.25,2175,597,2772.00
04/16/2004,09:25,1053.00,1053.25,1052.75,1053.25,448,541,989.00
04/16/2004,09:26,1053.25,1054.50,1053.25,1054.00,6306,3654,9960.00
04/16/2004,09:27,1054.00,1054.75,1053.75,1054.25,2096,1815,3911.00
04/16/2004,09:28,1054.25,1054.50,1053.50,1053.50,500,1395,1895.00
04/16/2004,09:29,1053.75,1054.25,1053.50,1053.75,534,479,1013.00
04/16/2004,09:30,1053.75,1054.25,1053.75,1054.00,477,587,1064.00
04/16/2004,09:31,1054.25,1055.00,1054.00,1055.00,2761,1068,3829.00
04/16/2004,09:32,1054.75,1055.50,1054.75,1055.25,2736,1401,4137.00
04/16/2004,09:33,1055.00,1056.50,1055.00,1056.00,5814,2462,8276.00
04/16/2004,09:34,1056.00,1056.25,1055.50,1056.00,1965,1869,3834.00
04/16/2004,09:35,1055.75,1056.00,1055.25,1055.25,862,1810,2672.00
04/16/2004,09:36,1055.25,1055.50,1055.00,1055.25,407,921,1328.00
04/16/2004,09:37,1055.50,1055.50,1054.75,1055.00,430,1160,1590.00
04/16/2004,09:38,1055.00,1055.50,1055.00,1055.50,1078,792,1870.00
04/16/2004,09:39,1055.50,1055.75,1055.25,1055.25,428,622,1050.00
04/16/2004,09:40,1055.25,1055.75,1055.00,1055.50,567,449,1016.00
04/16/2004,09:41,1055.50,1055.50,1054.75,1055.00,394,1214,1608.00
04/16/2004,09:42,1055.25,1055.75,1055.00,1055.75,842,125,967.00
04/16/2004,09:43,1055.75,1055.75,1055.00,1055.25,50,510,560.00
04/16/2004,09:44,1055.00,1055.25,1054.75,1055.00,412,1131,1543.00
04/16/2004,09:45,1055.00,1055.50,1055.00,1055.25,447,393,840.00
04/16/2004,09:46,1055.50,1055.50,1055.25,1055.25,157,507,664.00
04/16/2004,09:47,1055.25,1055.50,1055.25,1055.50,635,25,660.00
04/16/2004,09:48,1055.50,1055.50,1054.75,1055.00,581,1239,1820.00
04/16/2004,09:49,1054.75,1055.00,1054.50,1054.50,655,2187,2842.00
04/16/2004,09:50,1054.50,1055.00,1054.50,1055.00,329,1019,1348.00
04/16/2004,09:51,1055.00,1055.00,1054.75,1055.00,86,19,105.00
04/16/2004,09:52,1054.75,1055.50,1054.75,1055.50,708,36,744.00
04/16/2004,09:53,1055.50,1055.50,1054.75,1055.25,1590,1605,3195.00
04/16/2004,09:54,1055.25,1055.50,1055.00,1055.25,192,749,941.00
04/16/2004,09:55,1055.25,1055.75,1055.00,1055.75,726,52,778.00
04/16/2004,09:56,1055.75,1056.75,1055.75,1056.50,4842,2667,7509.00
04/16/2004,09:57,1056.50,1056.50,1055.75,1055.75,888,1430,2318.00
04/16/2004,09:58,1055.75,1055.75,1055.00,1055.25,672,2668,3340.00
04/16/2004,09:59,1055.25,1055.50,1055.00,1055.25,230,258,488.00
04/16/2004,10:00,1055.00,1055.25,1055.00,1055.25,174,1054,1228.00
04/16/2004,10:01,1055.25,1055.50,1055.00,1055.50,1365,1324,2689.00
04/16/2004,10:02,1055.50,1055.75,1055.00,1055.75,1027,1015,2042.00
04/16/2004,10:03,1055.75,1055.75,1054.75,1054.75,558,2019,2577.00
04/16/2004,10:04,1054.75,1055.75,1054.75,1055.75,1953,689,2642.00
04/16/2004,10:05,1055.50,1055.75,1055.50,1055.50,151,63,214.00
04/16/2004,10:06,1055.50,1056.00,1055.25,1056.00,345,1132,1477.00
04/16/2004,10:07,1056.00,1056.75,1055.75,1056.50,2396,1229,3625.00
04/16/2004,10:08,1056.50,1057.25,1056.25,1057.25,2920,208,3128.00
04/16/2004,10:09,1057.25,1057.50,1056.75,1057.00,2481,1967,4448.00
04/16/2004,10:10,1057.00,1057.50,1056.75,1057.25,1277,951,2228.00
04/16/2004,10:11,1057.25,1058.25,1057.00,1058.00,4473,2694,7167.00
04/16/2004,10:12,1057.75,1058.00,1057.00,1057.25,1360,4283,5643.00
04/16/2004,10:13,1057.25,1057.75,1057.25,1057.50,940,1018,1958.00
04/16/2004,10:14,1057.50,1058.00,1057.25,1057.75,755,832,1587.00
04/16/2004,10:15,1057.75,1057.75,1057.50,1057.50,502,421,923.00
04/16/2004,10:16,1057.50,1058.00,1057.25,1057.75,402,1120,1522.00
04/16/2004,10:17,1057.75,1058.25,1057.25,1058.00,1591,935,2526.00
04/16/2004,10:18,1058.25,1058.50,1057.50,1057.75,2176,1321,3497.00
04/16/2004,10:19,1057.75,1058.00,1057.50,1057.75,947,101,1048.00
04/16/2004,10:20,1057.75,1058.00,1057.50,1057.75,717,355,1072.00
04/16/2004,10:21,1057.75,1058.00,1057.50,1057.50,446,271,717.00
04/16/2004,10:22,1057.75,1058.00,1057.50,1057.75,652,570,1222.00
04/16/2004,10:23,1057.75,1057.75,1057.25,1057.75,920,1512,2432.00
04/16/2004,10:24,1057.75,1057.75,1057.25,1057.25,291,1157,1448.00
04/16/2004,10:25,1057.25,1057.50,1057.25,1057.25,37,236,273.00
04/16/2004,10:26,1057.25,1057.50,1057.00,1057.25,596,1509,2105.00
04/16/2004,10:27,1057.25,1057.50,1057.25,1057.25,771,43,814.00
04/16/2004,10:28,1057.50,1057.50,1057.00,1057.25,449,1825,2274.00
04/16/2004,10:29,1057.25,1057.50,1057.00,1057.00,172,331,503.00
04/16/2004,10:30,1057.25,1057.25,1056.50,1057.00,300,1202,1502.00
04/16/2004,10:31,1056.75,1057.50,1056.75,1057.25,1392,349,1741.00
04/16/2004,10:32,1057.25,1057.50,1057.00,1057.25,373,520,893.00
04/16/2004,10:33,1057.25,1057.50,1057.00,1057.00,132,93,225.00
04/16/2004,10:34,1057.25,1057.50,1057.00,1057.25,498,90,588.00
04/16/2004,10:35,1057.25,1057.50,1057.00,1057.00,108,141,249.00
04/16/2004,10:36,1057.00,1057.50,1057.00,1057.25,544,566,1110.00
04/16/2004,10:37,1057.25,1057.25,1057.00,1057.25,199,147,346.00
04/16/2004,10:38,1057.25,1057.75,1057.00,1057.00,770,515,1285.00
04/16/2004,10:39,1057.00,1057.00,1056.75,1057.00,623,571,1194.00
04/16/2004,10:40,1056.75,1057.00,1056.75,1056.75,27,82,109.00
04/16/2004,10:41,1057.00,1057.00,1056.25,1057.00,1494,2882,4376.00
04/16/2004,10:42,1056.75,1057.00,1056.25,1056.75,743,1084,1827.00
04/16/2004,10:43,1056.75,1057.00,1056.50,1056.50,48,596,644.00
04/16/2004,10:44,1056.50,1057.00,1056.50,1057.00,426,115,541.00
04/16/2004,10:45,1057.00,1057.00,1056.75,1056.75,574,441,1015.00
04/16/2004,10:46,1056.75,1057.25,1056.50,1057.25,884,53,937.00
04/16/2004,10:47,1057.25,1057.50,1057.00,1057.50,439,227,666.00
04/16/2004,10:48,1057.25,1057.50,1057.00,1057.00,223,598,821.00
04/16/2004,10:49,1057.25,1057.50,1057.00,1057.25,281,156,437.00
04/16/2004,10:50,1057.25,1057.50,1056.75,1056.75,263,872,1135.00
04/16/2004,10:51,1057.00,1057.75,1056.75,1057.75,2092,238,2330.00
04/16/2004,10:52,1057.75,1057.75,1057.25,1057.25,115,390,505.00
04/16/2004,10:53,1057.25,1057.50,1057.25,1057.25,7,266,273.00
04/16/2004,10:54,1057.25,1057.75,1057.25,1057.25,298,373,671.00
04/16/2004,10:55,1057.25,1057.50,1057.00,1057.00,127,478,605.00
04/16/2004,10:56,1057.00,1057.50,1057.00,1057.25,136,276,412.00
04/16/2004,10:57,1057.25,1057.75,1057.25,1057.75,898,43,941.00
04/16/2004,10:58,1057.50,1058.00,1057.25,1057.75,390,453,843.00
04/16/2004,10:59,1057.75,1058.25,1057.75,1058.25,1137,120,1257.00
04/16/2004,11:00,1058.25,1058.25,1057.75,1057.75,491,423,914.00
04/16/2004,11:01,1058.00,1058.00,1057.25,1057.25,80,931,1011.00
04/16/2004,11:02,1057.25,1058.00,1057.25,1057.75,775,613,1388.00
04/16/2004,11:03,1057.75,1058.00,1057.50,1058.00,675,514,1189.00
04/16/2004,11:04,1058.00,1058.50,1058.00,1058.00,1526,1524,3050.00
04/16/2004,11:05,1058.25,1058.50,1058.00,1058.25,839,201,1040.00
04/16/2004,11:06,1058.50,1058.50,1058.00,1058.25,434,510,944.00
04/16/2004,11:07,1058.00,1058.50,1057.75,1057.75,1865,1964,3829.00
04/16/2004,11:08,1057.75,1058.00,1057.75,1058.00,342,613,955.00
04/16/2004,11:09,1058.00,1058.50,1057.75,1058.25,794,124,918.00
04/16/2004,11:10,1058.25,1059.25,1058.25,1058.75,4782,1677,6459.00
04/16/2004,11:11,1058.75,1059.75,1058.75,1059.50,3903,1041,4944.00
04/16/2004,11:12,1059.50,1060.00,1059.50,1059.50,2559,2650,5209.00
04/16/2004,11:13,1059.50,1060.00,1059.25,1059.75,1108,1088,2196.00
04/16/2004,11:14,1059.75,1059.75,1059.25,1059.50,151,1045,1196.00
04/16/2004,11:15,1059.50,1060.00,1059.50,1059.75,763,343,1106.00
04/16/2004,11:16,1059.75,1059.75,1059.25,1059.50,95,1075,1170.00
04/16/2004,11:17,1059.25,1059.50,1059.00,1059.25,853,607,1460.00
04/16/2004,11:18,1059.25,1059.50,1059.25,1059.25,651,230,881.00
04/16/2004,11:19,1059.25,1059.50,1059.25,1059.25,95,62,157.00
04/16/2004,11:20,1059.25,1059.50,1059.25,1059.50,46,355,401.00
04/16/2004,11:21,1059.25,1059.50,1058.75,1058.75,218,1073,1291.00
04/16/2004,11:22,1058.75,1059.00,1058.75,1058.75,813,65,878.00
04/16/2004,11:23,1058.75,1059.00,1058.75,1059.00,126,178,304.00
04/16/2004,11:24,1058.75,1059.00,1058.75,1058.75,61,54,115.00
04/16/2004,11:25,1058.75,1059.00,1058.75,1059.00,109,796,905.00
04/16/2004,11:26,1059.00,1059.00,1058.75,1059.00,154,20,174.00
04/16/2004,11:27,1059.00,1059.00,1058.75,1058.75,34,44,78.00
04/16/2004,11:28,1058.75,1058.75,1058.50,1058.50,53,1216,1269.00
04/16/2004,11:29,1058.50,1059.00,1058.50,1058.75,630,214,844.00
04/16/2004,11:30,1058.75,1059.00,1058.75,1058.75,183,64,247.00
04/16/2004,11:31,1058.75,1059.00,1058.50,1058.75,367,847,1214.00
04/16/2004,11:32,1058.75,1059.25,1058.75,1059.00,559,103,662.00
04/16/2004,11:33,1059.25,1059.50,1058.50,1058.75,2120,2331,4451.00
04/16/2004,11:34,1058.75,1059.25,1058.25,1059.00,1542,1668,3210.00
04/16/2004,11:35,1059.00,1059.75,1059.00,1059.50,1983,1018,3001.00
04/16/2004,11:36,1059.50,1059.75,1059.25,1059.25,95,571,666.00
04/16/2004,11:37,1059.25,1059.50,1059.00,1059.00,32,853,885.00
04/16/2004,11:38,1059.00,1059.25,1058.75,1059.25,303,190,493.00
04/16/2004,11:39,1059.25,1059.25,1058.75,1058.75,16,562,578.00
04/16/2004,11:40,1059.00,1059.25,1058.75,1059.00,153,146,299.00
04/16/2004,11:41,1059.00,1059.25,1058.75,1059.25,148,31,179.00
04/16/2004,11:42,1059.25,1059.25,1059.00,1059.25,44,59,103.00
04/16/2004,11:43,1059.25,1059.25,1059.00,1059.25,13,9,22.00
04/16/2004,11:44,1059.25,1059.25,1059.00,1059.00,4,499,503.00
04/16/2004,11:45,1059.00,1059.25,1059.00,1059.25,618,62,680.00
04/16/2004,11:46,1059.25,1059.50,1059.00,1059.50,213,11,224.00
04/16/2004,11:47,1059.50,1059.50,1059.25,1059.25,127,236,363.00
04/16/2004,11:48,1059.25,1059.50,1059.00,1059.25,26,92,118.00
04/16/2004,11:49,1059.25,1060.25,1059.25,1060.00,1968,266,2234.00
04/16/2004,11:50,1060.25,1061.00,1060.00,1060.50,3125,1225,4350.00
04/16/2004,11:51,1060.50,1061.00,1060.50,1061.00,919,561,1480.00
04/16/2004,11:52,1060.75,1061.25,1060.75,1060.75,1566,1217,2783.00
04/16/2004,11:53,1060.75,1061.00,1060.50,1060.50,221,1253,1474.00
04/16/2004,11:54,1060.50,1060.75,1060.25,1060.50,369,1750,2119.00
04/16/2004,11:55,1060.50,1060.50,1060.00,1060.50,229,1200,1429.00
04/16/2004,11:56,1060.25,1060.50,1059.75,1059.75,94,1232,1326.00
04/16/2004,11:57,1060.00,1060.00,1059.75,1060.00,334,50,384.00
04/16/2004,11:58,1060.00,1060.00,1059.50,1059.50,145,898,1043.00
04/16/2004,11:59,1059.75,1060.00,1059.50,1060.00,397,168,565.00
04/16/2004,12:00,1059.75,1060.00,1059.75,1060.00,246,234,480.00
04/16/2004,12:01,1060.00,1060.25,1059.75,1060.00,293,264,557.00
04/16/2004,12:02,1060.25,1060.25,1060.00,1060.00,165,262,427.00
04/16/2004,12:03,1060.25,1060.25,1059.75,1060.00,32,180,212.00
04/16/2004,12:04,1060.00,1060.00,1059.75,1059.75,4,896,900.00
04/16/2004,12:05,1059.75,1060.00,1059.50,1060.00,358,59,417.00
04/16/2004,12:06,1060.00,1060.00,1059.75,1059.75,112,66,178.00
04/16/2004,12:07,1060.00,1060.00,1059.75,1060.00,120,12,132.00
04/16/2004,12:08,1059.75,1060.00,1059.75,1060.00,188,12,200.00
04/16/2004,12:09,1060.00,1060.25,1059.75,1060.00,176,96,272.00
04/16/2004,12:10,1060.00,1060.25,1059.75,1059.75,53,69,122.00
04/16/2004,12:11,1059.75,1060.00,1059.75,1060.00,99,10,109.00
04/16/2004,12:12,1060.00,1060.00,1059.50,1059.75,137,790,927.00
04/16/2004,12:13,1059.50,1059.75,1059.25,1059.25,240,358,598.00
04/16/2004,12:14,1059.25,1059.50,1059.25,1059.25,22,992,1014.00
04/16/2004,12:15,1059.25,1059.50,1059.00,1059.50,686,249,935.00
04/16/2004,12:16,1059.50,1059.75,1059.00,1059.00,159,571,730.00
04/16/2004,12:17,1059.00,1059.25,1058.75,1059.25,725,791,1516.00
04/16/2004,12:18,1059.25,1059.25,1058.75,1059.00,485,145,630.00
04/16/2004,12:19,1059.00,1059.25,1059.00,1059.00,149,15,164.00
04/16/2004,12:20,1059.25,1059.25,1059.00,1059.00,64,16,80.00
04/16/2004,12:21,1059.00,1059.25,1059.00,1059.00,50,16,66.00
04/16/2004,12:22,1059.25,1059.25,1058.75,1059.00,20,313,333.00
04/16/2004,12:23,1058.75,1059.25,1058.75,1059.00,260,166,426.00
04/16/2004,12:24,1059.00,1059.25,1059.00,1059.00,17,48,65.00
04/16/2004,12:25,1059.00,1059.25,1058.25,1058.25,90,2011,2101.00
04/16/2004,12:26,1058.25,1058.50,1057.75,1058.25,672,1848,2520.00
04/16/2004,12:27,1058.00,1058.25,1057.75,1058.00,169,623,792.00
04/16/2004,12:28,1058.00,1058.25,1057.75,1058.00,317,550,867.00
04/16/2004,12:29,1058.00,1058.00,1057.75,1057.75,163,204,367.00
04/16/2004,12:30,1057.75,1058.25,1057.75,1058.25,877,198,1075.00
04/16/2004,12:31,1058.25,1058.25,1058.00,1058.25,267,122,389.00
04/16/2004,12:32,1058.25,1058.25,1058.00,1058.25,403,1,404.00
04/16/2004,12:33,1058.25,1058.50,1058.25,1058.25,131,199,330.00
04/16/2004,12:34,1058.50,1058.75,1058.25,1058.75,588,49,637.00
04/16/2004,12:35,1058.75,1059.00,1058.50,1058.75,880,368,1248.00
04/16/2004,12:36,1058.75,1058.75,1058.50,1058.75,6,77,83.00
04/16/2004,12:37,1058.50,1058.75,1058.50,1058.75,122,62,184.00
04/16/2004,12:38,1058.50,1058.75,1058.50,1058.50,61,24,85.00
04/16/2004,12:39,1058.50,1058.50,1058.25,1058.25,18,276,294.00
04/16/2004,12:40,1058.25,1058.50,1058.00,1058.00,114,777,891.00
04/16/2004,12:41,1058.00,1058.25,1058.00,1058.00,82,71,153.00
04/16/2004,12:42,1058.00,1058.25,1058.00,1058.00,15,91,106.00
04/16/2004,12:43,1058.25,1058.25,1057.75,1058.00,534,1414,1948.00
04/16/2004,12:44,1058.00,1058.75,1058.00,1058.50,430,22,452.00
04/16/2004,12:45,1058.50,1058.75,1058.50,1058.50,72,170,242.00
04/16/2004,12:46,1058.50,1058.75,1058.25,1058.25,14,198,212.00
04/16/2004,12:47,1058.25,1058.50,1058.25,1058.50,6,445,451.00
04/16/2004,12:48,1058.50,1058.50,1057.25,1057.50,397,2533,2930.00
04/16/2004,12:49,1057.25,1057.50,1057.00,1057.00,412,994,1406.00
04/16/2004,12:50,1057.25,1057.50,1057.00,1057.50,92,284,376.00
04/16/2004,12:51,1057.50,1057.50,1057.25,1057.25,50,163,213.00
04/16/2004,12:52,1057.50,1057.50,1057.25,1057.50,493,21,514.00
04/16/2004,12:53,1057.75,1057.75,1057.00,1057.00,33,1250,1283.00
04/16/2004,12:54,1057.25,1057.50,1057.00,1057.50,731,67,798.00
04/16/2004,12:55,1057.50,1057.50,1057.00,1057.50,307,378,685.00
04/16/2004,12:56,1057.50,1057.75,1057.25,1057.75,367,164,531.00
04/16/2004,12:57,1057.75,1058.00,1057.50,1057.75,645,74,719.00
04/16/2004,12:58,1058.00,1058.25,1057.75,1057.75,447,209,656.00
04/16/2004,12:59,1057.75,1058.25,1057.75,1058.00,217,111,328.00
04/16/2004,13:00,1058.00,1058.25,1058.00,1058.00,14,15,29.00
04/16/2004,13:01,1058.00,1058.50,1058.00,1058.50,995,75,1070.00
04/16/2004,13:02,1058.75,1058.75,1058.50,1058.75,722,66,788.00
04/16/2004,13:03,1058.75,1059.25,1058.75,1059.00,1080,131,1211.00
04/16/2004,13:04,1059.25,1059.25,1059.00,1059.00,71,227,298.00
04/16/2004,13:05,1059.00,1059.25,1059.00,1059.00,55,100,155.00
04/16/2004,13:06,1059.25,1059.25,1059.00,1059.00,23,114,137.00
04/16/2004,13:07,1059.00,1059.25,1058.75,1059.00,10,501,511.00
04/16/2004,13:08,1058.75,1059.00,1058.75,1059.00,8,186,194.00
04/16/2004,13:09,1058.75,1059.00,1058.75,1058.75,22,47,69.00
04/16/2004,13:10,1058.75,1059.00,1058.75,1059.00,7,19,26.00
04/16/2004,13:11,1059.00,1059.25,1058.75,1059.00,300,226,526.00
04/16/2004,13:12,1059.00,1059.25,1058.75,1058.75,16,334,350.00
04/16/2004,13:13,1058.75,1059.00,1058.50,1058.75,270,147,417.00
04/16/2004,13:14,1058.75,1058.75,1058.50,1058.75,155,79,234.00
04/16/2004,13:15,1058.75,1059.00,1058.75,1058.75,42,14,56.00
04/16/2004,13:16,1059.00,1059.25,1058.75,1059.00,515,15,530.00
04/16/2004,13:17,1059.25,1059.25,1058.75,1059.00,36,315,351.00
04/16/2004,13:18,1058.75,1059.25,1058.75,1059.00,243,169,412.00
04/16/2004,13:19,1059.25,1059.25,1059.00,1059.25,82,31,113.00
04/16/2004,13:20,1059.00,1059.50,1059.00,1059.25,1135,591,1726.00
04/16/2004,13:21,1059.50,1059.50,1059.25,1059.25,92,117,209.00
04/16/2004,13:22,1059.25,1059.50,1059.25,1059.25,63,18,81.00
04/16/2004,13:23,1059.25,1059.50,1059.25,1059.25,723,48,771.00
04/16/2004,13:24,1059.25,1059.50,1058.75,1059.00,296,708,1004.00
04/16/2004,13:25,1059.25,1059.25,1059.00,1059.25,242,47,289.00
04/16/2004,13:26,1059.25,1059.25,1059.00,1059.25,359,28,387.00
04/16/2004,13:27,1059.25,1060.25,1059.25,1060.25,1989,83,2072.00
04/16/2004,13:28,1060.25,1060.25,1059.75,1060.00,61,442,503.00
04/16/2004,13:29,1059.75,1060.00,1059.75,1060.00,11,28,39.00
04/16/2004,13:30,1059.75,1060.00,1059.75,1060.00,68,120,188.00
04/16/2004,13:31,1059.75,1060.25,1059.75,1060.25,310,33,343.00
04/16/2004,13:32,1060.00,1060.25,1059.75,1059.75,96,249,345.00
04/16/2004,13:33,1060.00,1060.25,1059.75,1060.00,157,283,440.00
04/16/2004,13:34,1060.00,1060.25,1059.75,1060.00,252,260,512.00
04/16/2004,13:35,1059.75,1059.75,1059.50,1059.50,14,1255,1269.00
04/16/2004,13:36,1059.50,1059.75,1059.50,1059.50,18,158,176.00
04/16/2004,13:37,1059.50,1059.75,1059.25,1059.25,37,223,260.00
04/16/2004,13:38,1059.25,1059.50,1058.75,1058.75,76,1325,1401.00
04/16/2004,13:39,1058.75,1059.00,1058.50,1059.00,211,748,959.00
04/16/2004,13:40,1058.75,1059.00,1058.50,1058.50,55,443,498.00
04/16/2004,13:41,1058.75,1058.75,1058.50,1058.50,135,270,405.00
04/16/2004,13:42,1058.75,1059.00,1058.50,1059.00,752,16,768.00
04/16/2004,13:43,1059.25,1059.25,1058.50,1058.50,7,365,372.00
04/16/2004,13:44,1058.75,1059.00,1058.50,1059.00,222,215,437.00
04/16/2004,13:45,1059.00,1059.00,1058.75,1059.00,14,2,16.00
04/16/2004,13:46,1059.00,1059.00,1058.75,1059.00,107,29,136.00
04/16/2004,13:47,1059.00,1059.75,1058.75,1059.75,1362,105,1467.00
04/16/2004,13:48,1059.50,1059.75,1059.00,1059.00,105,625,730.00
04/16/2004,13:49,1059.00,1059.00,1058.75,1058.75,192,516,708.00
04/16/2004,13:50,1058.75,1059.00,1058.00,1058.25,134,1924,2058.00
04/16/2004,13:51,1058.25,1058.50,1058.00,1058.00,94,770,864.00
04/16/2004,13:52,1058.00,1058.25,1057.25,1057.50,222,2832,3054.00
04/16/2004,13:53,1057.50,1058.00,1057.25,1057.75,874,202,1076.00
04/16/2004,13:54,1058.00,1058.25,1057.50,1057.75,553,1318,1871.00
04/16/2004,13:55,1057.50,1058.25,1057.50,1057.75,622,252,874.00
04/16/2004,13:56,1057.50,1058.00,1057.50,1058.00,348,26,374.00
04/16/2004,13:57,1058.00,1058.25,1057.75,1058.00,159,118,277.00
04/16/2004,13:58,1058.00,1058.25,1057.75,1058.25,87,16,103.00
04/16/2004,13:59,1058.25,1058.25,1058.00,1058.00,109,181,290.00
04/16/2004,14:00,1058.00,1058.25,1057.75,1058.00,477,264,741.00
04/16/2004,14:01,1058.00,1058.00,1057.50,1057.50,137,941,1078.00
04/16/2004,14:02,1057.75,1057.75,1056.50,1056.75,1773,4314,6087.00
04/16/2004,14:03,1056.75,1057.25,1056.50,1056.75,1283,1340,2623.00
04/16/2004,14:04,1056.75,1056.75,1056.25,1056.25,554,1045,1599.00
04/16/2004,14:05,1056.25,1056.75,1056.00,1056.50,951,1151,2102.00
04/16/2004,14:06,1056.50,1057.00,1056.25,1057.00,1616,1441,3057.00
04/16/2004,14:07,1057.00,1057.50,1056.75,1057.50,1612,389,2001.00
04/16/2004,14:08,1057.50,1057.75,1057.25,1057.50,1022,788,1810.00
04/16/2004,14:09,1057.50,1057.75,1057.50,1057.50,16,487,503.00
04/16/2004,14:10,1057.50,1058.50,1057.50,1058.00,2759,1244,4003.00
04/16/2004,14:11,1058.25,1059.00,1058.00,1059.00,3281,732,4013.00
04/16/2004,14:12,1059.00,1059.50,1058.75,1059.25,3183,449,3632.00
04/16/2004,14:13,1059.25,1059.25,1058.75,1059.00,702,1059,1761.00
04/16/2004,14:14,1059.00,1059.25,1058.75,1059.00,630,487,1117.00
04/16/2004,14:15,1059.00,1059.50,1059.00,1059.25,710,239,949.00
04/16/2004,14:16,1059.00,1059.50,1058.75,1058.75,115,266,381.00
04/16/2004,14:17,1059.00,1059.25,1058.75,1059.00,160,169,329.00
04/16/2004,14:18,1059.00,1059.50,1059.00,1059.50,893,56,949.00
04/16/2004,14:19,1059.50,1059.50,1059.00,1059.00,104,492,596.00
04/16/2004,14:20,1058.75,1059.00,1058.50,1058.50,89,488,577.00
04/16/2004,14:21,1058.75,1059.00,1058.50,1059.00,310,34,344.00
04/16/2004,14:22,1059.00,1059.00,1058.50,1058.75,923,487,1410.00
04/16/2004,14:23,1059.00,1059.25,1058.75,1059.00,436,447,883.00
04/16/2004,14:24,1059.00,1059.00,1058.50,1058.75,56,334,390.00
04/16/2004,14:25,1058.75,1059.25,1058.50,1059.25,665,35,700.00
04/16/2004,14:26,1059.00,1059.25,1058.50,1058.50,9,338,347.00
04/16/2004,14:27,1058.50,1058.75,1058.00,1058.00,61,1570,1631.00
04/16/2004,14:28,1058.00,1058.50,1058.00,1058.25,594,65,659.00
04/16/2004,14:29,1058.50,1058.75,1057.50,1057.50,960,3248,4208.00
04/16/2004,14:30,1057.50,1057.75,1056.50,1057.00,2113,3729,5842.00
04/16/2004,14:31,1057.00,1057.50,1056.75,1057.25,2041,764,2805.00
04/16/2004,14:32,1057.50,1057.75,1057.25,1057.25,293,543,836.00
04/16/2004,14:33,1057.25,1058.00,1057.25,1057.75,451,354,805.00
04/16/2004,14:34,1057.75,1058.00,1057.50,1057.75,325,433,758.00
04/16/2004,14:35,1057.75,1057.75,1057.50,1057.75,215,33,248.00
04/16/2004,14:36,1057.75,1057.75,1057.50,1057.50,82,434,516.00
04/16/2004,14:37,1057.50,1058.25,1057.25,1057.75,1098,142,1240.00
04/16/2004,14:38,1058.00,1058.25,1057.75,1057.75,321,443,764.00
04/16/2004,14:39,1057.75,1058.25,1057.50,1058.00,448,331,779.00
04/16/2004,14:40,1058.00,1058.00,1057.75,1058.00,90,78,168.00
04/16/2004,14:41,1058.00,1058.75,1057.75,1058.75,1900,1862,3762.00
04/16/2004,14:42,1058.50,1058.75,1058.50,1058.75,679,286,965.00
04/16/2004,14:43,1058.75,1059.00,1058.50,1059.00,777,290,1067.00
04/16/2004,14:44,1059.00,1059.25,1058.75,1059.00,632,564,1196.00
04/16/2004,14:45,1059.25,1059.50,1059.00,1059.25,2782,628,3410.00
04/16/2004,14:46,1059.25,1059.75,1059.00,1059.50,1035,1239,2274.00
04/16/2004,14:47,1059.50,1059.75,1059.25,1059.50,502,579,1081.00
04/16/2004,14:48,1059.50,1060.00,1059.25,1059.50,2884,1148,4032.00
04/16/2004,14:49,1059.50,1059.75,1059.25,1059.50,86,1037,1123.00
04/16/2004,14:50,1059.25,1059.75,1059.25,1059.75,808,599,1407.00
04/16/2004,14:51,1059.75,1060.00,1059.50,1059.50,264,290,554.00
04/16/2004,14:52,1059.75,1059.75,1059.50,1059.50,398,59,457.00
04/16/2004,14:53,1059.50,1059.50,1059.25,1059.25,16,584,600.00
04/16/2004,14:54,1059.25,1059.50,1059.00,1059.25,1304,827,2131.00
04/16/2004,14:55,1059.50,1059.50,1059.25,1059.25,1102,515,1617.00
04/16/2004,14:56,1059.25,1059.75,1059.00,1059.25,922,861,1783.00
04/16/2004,14:57,1059.00,1059.25,1058.75,1059.00,460,1823,2283.00
04/16/2004,14:58,1059.00,1059.00,1058.25,1058.25,532,4490,5022.00
04/16/2004,14:59,1058.50,1058.75,1058.00,1058.25,908,3953,4861.00
04/16/2004,15:00,1058.00,1058.25,1057.75,1057.75,2277,3687,5964.00
04/16/2004,15:01,1057.75,1058.75,1057.75,1058.75,1994,2535,4529.00
04/16/2004,15:02,1058.75,1058.75,1058.50,1058.75,272,600,872.00
04/16/2004,15:03,1058.75,1059.00,1058.50,1058.75,1504,562,2066.00
04/16/2004,15:04,1058.75,1059.00,1058.75,1059.00,399,207,606.00
04/16/2004,15:05,1059.00,1059.25,1058.75,1059.00,1665,297,1962.00
04/16/2004,15:06,1059.00,1059.25,1059.00,1059.00,121,1134,1255.00
04/16/2004,15:07,1059.00,1059.25,1058.75,1059.25,404,676,1080.00
04/16/2004,15:08,1059.25,1059.25,1059.00,1059.25,476,209,685.00
04/16/2004,15:09,1059.25,1059.50,1059.00,1059.00,910,1700,2610.00
04/16/2004,15:10,1059.25,1059.25,1059.00,1059.25,1202,224,1426.00
04/16/2004,15:11,1059.00,1059.25,1058.50,1059.25,1944,3048,4992.00
04/16/2004,15:12,1059.25,1059.75,1059.25,1059.75,1285,331,1616.00
04/16/2004,15:13,1059.50,1059.75,1059.50,1059.50,779,253,1032.00
04/16/2004,15:14,1059.75,1060.00,1059.25,1059.75,676,1238,1914.00
04/16/2004,15:15,1060.00,1060.25,1058.50,1059.00,3358,4799,8157.00
04/16/2004,15:16,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/18/2004,17:31,1057.75,1058.50,1057.75,1058.50,64,75,139.00
04/18/2004,17:32,1058.50,1058.75,1058.50,1058.75,54,73,127.00
04/18/2004,17:33,1058.50,1058.75,1058.50,1058.75,2,6,8.00
04/18/2004,17:34,1058.50,1058.50,1058.50,1058.50,0,64,64.00
04/18/2004,17:35,1058.25,1058.50,1058.25,1058.50,19,1,20.00
04/18/2004,17:36,1058.50,1058.50,1058.25,1058.25,15,5,20.00
04/18/2004,17:37,1058.50,1058.50,1058.50,1058.50,10,0,10.00
04/18/2004,17:38,1058.50,1058.50,1058.25,1058.50,42,1,43.00
04/18/2004,17:39,1058.50,1058.50,1058.50,1058.50,30,0,30.00
04/18/2004,17:40,1058.50,1058.75,1058.50,1058.75,81,0,81.00
04/18/2004,17:41,1059.00,1059.00,1059.00,1059.00,16,0,16.00
04/18/2004,17:42,1058.75,1059.00,1058.75,1059.00,4,1,5.00
04/18/2004,17:43,1059.00,1059.00,1058.75,1058.75,1,6,7.00
04/18/2004,17:44,1059.00,1059.25,1059.00,1059.00,93,17,110.00
04/18/2004,17:45,1059.00,1059.00,1058.75,1058.75,8,19,27.00
04/18/2004,17:47,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/18/2004,17:50,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/18/2004,17:51,1058.75,1058.75,1058.75,1058.75,0,9,9.00
04/18/2004,17:52,1059.00,1059.00,1059.00,1059.00,13,0,13.00
04/18/2004,17:53,1059.00,1059.00,1059.00,1059.00,104,0,104.00
04/18/2004,17:54,1059.25,1059.25,1059.25,1059.25,1,0,1.00
04/18/2004,17:55,1059.00,1059.00,1058.75,1058.75,0,49,49.00
04/18/2004,17:56,1059.00,1059.25,1059.00,1059.25,5,0,5.00
04/18/2004,17:57,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/18/2004,17:58,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/18/2004,17:59,1059.00,1059.25,1059.00,1059.00,1,2,3.00
04/18/2004,18:00,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/18/2004,18:01,1059.00,1059.00,1059.00,1059.00,0,20,20.00
04/18/2004,18:02,1059.00,1059.00,1059.00,1059.00,0,12,12.00
04/18/2004,18:03,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/18/2004,18:04,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/18/2004,18:05,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/18/2004,18:06,1058.75,1059.00,1058.75,1058.75,1,58,59.00
04/18/2004,18:08,1058.75,1058.75,1058.75,1058.75,0,16,16.00
04/18/2004,18:09,1059.00,1059.00,1059.00,1059.00,35,0,35.00
04/18/2004,18:10,1058.75,1059.00,1058.75,1059.00,1,1,2.00
04/18/2004,18:11,1058.75,1058.75,1058.75,1058.75,0,10,10.00
04/18/2004,18:12,1058.75,1058.75,1058.75,1058.75,0,10,10.00
04/18/2004,18:13,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/18/2004,18:14,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/18/2004,18:15,1058.75,1058.75,1058.75,1058.75,0,2,2.00
04/18/2004,18:16,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/18/2004,18:17,1058.50,1058.75,1058.50,1058.75,2,1,3.00
04/18/2004,18:18,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/18/2004,18:19,1058.50,1058.50,1058.50,1058.50,0,52,52.00
04/18/2004,18:20,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/18/2004,18:21,1058.25,1058.50,1058.25,1058.50,5,27,32.00
04/18/2004,18:22,1058.25,1058.25,1058.00,1058.00,0,8,8.00
04/18/2004,18:23,1058.00,1058.25,1058.00,1058.25,5,1,6.00
04/18/2004,18:24,1058.25,1058.50,1058.25,1058.25,10,6,16.00
04/18/2004,18:25,1058.25,1058.25,1058.25,1058.25,0,6,6.00
04/18/2004,18:26,1058.25,1058.25,1058.25,1058.25,0,6,6.00
04/18/2004,18:27,1058.25,1058.25,1058.25,1058.25,0,11,11.00
04/18/2004,18:28,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/18/2004,18:29,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/18/2004,18:31,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/18/2004,18:36,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/18/2004,18:37,1058.25,1058.25,1058.00,1058.00,2,21,23.00
04/18/2004,18:39,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/18/2004,18:40,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/18/2004,18:41,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/18/2004,18:43,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/18/2004,18:46,1058.25,1058.25,1057.75,1058.00,4,7,11.00
04/18/2004,18:47,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/18/2004,18:49,1058.00,1058.25,1058.00,1058.25,2,0,2.00
04/18/2004,18:50,1058.25,1058.25,1058.25,1058.25,24,0,24.00
04/18/2004,18:51,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/18/2004,18:54,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/18/2004,18:57,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/18/2004,19:00,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/18/2004,19:01,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/18/2004,19:03,1058.25,1058.50,1058.25,1058.50,68,27,95.00
04/18/2004,19:04,1058.50,1058.50,1058.00,1058.00,5,1,6.00
04/18/2004,19:05,1058.00,1058.25,1058.00,1058.25,4,5,9.00
04/18/2004,19:06,1058.50,1058.75,1058.50,1058.50,21,8,29.00
04/18/2004,19:07,1058.25,1058.25,1058.25,1058.25,0,15,15.00
04/18/2004,19:08,1058.25,1058.25,1058.00,1058.25,1,11,12.00
04/18/2004,19:09,1058.25,1058.25,1058.25,1058.25,8,0,8.00
04/18/2004,19:11,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/18/2004,19:12,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/18/2004,19:13,1058.25,1058.25,1058.25,1058.25,9,0,9.00
04/18/2004,19:15,1058.25,1058.25,1058.25,1058.25,7,0,7.00
04/18/2004,19:16,1058.25,1058.50,1058.25,1058.50,3,0,3.00
04/18/2004,19:17,1058.25,1058.25,1058.25,1058.25,0,12,12.00
04/18/2004,19:18,1058.25,1058.25,1058.25,1058.25,0,19,19.00
04/18/2004,19:19,1058.25,1058.25,1058.25,1058.25,0,11,11.00
04/18/2004,19:20,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/18/2004,19:21,1058.50,1058.50,1058.25,1058.25,1,1,2.00
04/18/2004,19:22,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/18/2004,19:27,1058.25,1058.25,1058.25,1058.25,0,4,4.00
04/18/2004,19:28,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/18/2004,19:30,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/18/2004,19:31,1058.25,1058.25,1058.25,1058.25,0,7,7.00
04/18/2004,19:33,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/18/2004,19:34,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/18/2004,19:36,1058.25,1058.25,1058.25,1058.25,0,11,11.00
04/18/2004,19:37,1058.25,1058.25,1058.25,1058.25,0,12,12.00
04/18/2004,19:38,1058.00,1058.00,1058.00,1058.00,0,43,43.00
04/18/2004,19:39,1057.75,1058.00,1057.75,1058.00,1,6,7.00
04/18/2004,19:40,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/18/2004,19:41,1057.75,1057.75,1057.75,1057.75,0,24,24.00
04/18/2004,19:42,1057.75,1057.75,1057.75,1057.75,0,4,4.00
04/18/2004,19:43,1057.75,1058.00,1057.75,1058.00,1,13,14.00
04/18/2004,19:44,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/18/2004,19:46,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/18/2004,19:47,1058.00,1058.00,1058.00,1058.00,8,0,8.00
04/18/2004,19:48,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/18/2004,19:51,1058.00,1058.00,1057.75,1057.75,2,1,3.00
04/18/2004,19:52,1057.75,1057.75,1057.75,1057.75,0,3,3.00
04/18/2004,19:54,1058.00,1058.00,1058.00,1058.00,20,0,20.00
04/18/2004,19:56,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/18/2004,20:00,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/18/2004,20:01,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/18/2004,20:02,1057.75,1057.75,1057.75,1057.75,0,27,27.00
04/18/2004,20:03,1057.75,1057.75,1057.75,1057.75,0,3,3.00
04/18/2004,20:04,1057.50,1057.75,1057.50,1057.75,4,22,26.00
04/18/2004,20:05,1057.75,1057.75,1057.75,1057.75,14,0,14.00
04/18/2004,20:09,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/18/2004,20:10,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/18/2004,20:11,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/18/2004,20:14,1057.50,1057.50,1057.50,1057.50,0,8,8.00
04/18/2004,20:16,1057.50,1057.50,1057.50,1057.50,0,52,52.00
04/18/2004,20:18,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/18/2004,20:19,1057.50,1057.50,1057.50,1057.50,0,13,13.00
04/18/2004,20:22,1057.25,1057.50,1057.25,1057.50,10,3,13.00
04/18/2004,20:23,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/18/2004,20:25,1057.50,1057.50,1057.50,1057.50,17,0,17.00
04/18/2004,20:27,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/18/2004,20:29,1057.50,1057.50,1057.50,1057.50,2,0,2.00
04/18/2004,20:30,1057.50,1057.50,1057.25,1057.25,2,23,25.00
04/18/2004,20:32,1057.25,1057.50,1057.25,1057.50,2,1,3.00
04/18/2004,20:33,1057.50,1057.50,1057.50,1057.50,3,0,3.00
04/18/2004,20:34,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/18/2004,20:35,1057.50,1057.50,1057.50,1057.50,27,0,27.00
04/18/2004,20:36,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/18/2004,20:38,1057.50,1057.50,1057.50,1057.50,30,0,30.00
04/18/2004,20:40,1057.25,1057.25,1057.25,1057.25,0,43,43.00
04/18/2004,20:42,1057.00,1057.00,1057.00,1057.00,0,59,59.00
04/18/2004,20:43,1056.75,1056.75,1056.75,1056.75,0,6,6.00
04/18/2004,20:44,1057.00,1057.25,1057.00,1057.25,57,0,57.00
04/18/2004,20:45,1057.00,1057.00,1057.00,1057.00,0,101,101.00
04/18/2004,20:46,1057.00,1057.00,1057.00,1057.00,0,7,7.00
04/18/2004,20:47,1057.00,1057.00,1056.75,1056.75,3,4,7.00
04/18/2004,20:48,1057.00,1057.00,1056.75,1057.00,6,25,31.00
04/18/2004,20:49,1056.75,1057.00,1056.75,1057.00,19,25,44.00
04/18/2004,20:50,1057.25,1057.25,1057.00,1057.00,1,9,10.00
04/18/2004,20:51,1057.00,1057.00,1057.00,1057.00,0,3,3.00
04/18/2004,20:52,1057.00,1057.00,1057.00,1057.00,0,15,15.00
04/18/2004,20:54,1057.25,1057.25,1057.00,1057.25,4,1,5.00
04/18/2004,20:57,1057.25,1057.50,1057.25,1057.25,13,16,29.00
04/18/2004,20:58,1057.25,1057.25,1057.25,1057.25,0,3,3.00
04/18/2004,20:59,1057.25,1057.50,1057.25,1057.50,5,10,15.00
04/18/2004,21:00,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/18/2004,21:02,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/18/2004,21:03,1057.25,1057.25,1057.25,1057.25,0,3,3.00
04/18/2004,21:04,1057.25,1057.25,1057.25,1057.25,0,9,9.00
04/18/2004,21:05,1057.25,1057.25,1057.25,1057.25,0,12,12.00
04/18/2004,21:06,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/18/2004,21:07,1057.25,1057.25,1057.25,1057.25,1,0,1.00
04/18/2004,21:08,1057.00,1057.00,1057.00,1057.00,0,5,5.00
04/18/2004,21:10,1057.25,1057.25,1057.00,1057.00,10,9,19.00
04/18/2004,21:11,1057.25,1057.25,1056.75,1057.00,3,1,4.00
04/18/2004,21:12,1057.00,1057.00,1057.00,1057.00,5,0,5.00
04/18/2004,21:13,1057.00,1057.00,1057.00,1057.00,10,0,10.00
04/18/2004,21:16,1056.75,1056.75,1056.75,1056.75,0,68,68.00
04/18/2004,21:17,1056.75,1056.75,1056.75,1056.75,0,29,29.00
04/18/2004,21:18,1057.00,1057.00,1056.75,1056.75,1,25,26.00
04/18/2004,21:19,1056.75,1056.75,1056.75,1056.75,0,10,10.00
04/18/2004,21:20,1056.75,1056.75,1056.75,1056.75,0,3,3.00
04/18/2004,21:21,1056.50,1056.50,1056.25,1056.50,20,235,255.00
04/18/2004,21:22,1056.25,1056.50,1056.00,1056.50,25,89,114.00
04/18/2004,21:23,1056.25,1056.50,1056.25,1056.25,1,96,97.00
04/18/2004,21:24,1056.50,1056.50,1056.25,1056.25,13,43,56.00
04/18/2004,21:25,1056.25,1056.25,1056.00,1056.25,4,43,47.00
04/18/2004,21:26,1056.00,1056.25,1056.00,1056.25,7,7,14.00
04/18/2004,21:27,1056.25,1056.25,1056.00,1056.00,16,1,17.00
04/18/2004,21:28,1056.25,1056.50,1056.25,1056.50,23,0,23.00
04/18/2004,21:30,1056.50,1056.50,1056.25,1056.25,10,1,11.00
04/18/2004,21:31,1056.50,1056.75,1056.25,1056.25,8,1,9.00
04/18/2004,21:32,1056.25,1056.25,1056.25,1056.25,0,2,2.00
04/18/2004,21:34,1056.25,1056.25,1056.25,1056.25,0,53,53.00
04/18/2004,21:37,1056.25,1056.25,1056.00,1056.00,0,2,2.00
04/18/2004,21:38,1056.00,1056.00,1056.00,1056.00,0,32,32.00
04/18/2004,21:39,1056.00,1056.25,1056.00,1056.25,56,12,68.00
04/18/2004,21:41,1056.00,1056.00,1056.00,1056.00,0,5,5.00
04/18/2004,21:42,1056.25,1056.25,1056.25,1056.25,27,0,27.00
04/18/2004,21:43,1056.25,1056.25,1056.25,1056.25,1,0,1.00
04/18/2004,21:44,1056.00,1056.00,1055.50,1055.75,11,186,197.00
04/18/2004,21:45,1055.75,1055.75,1055.75,1055.75,15,0,15.00
04/18/2004,21:46,1055.75,1055.75,1055.75,1055.75,33,0,33.00
04/18/2004,21:47,1055.75,1055.75,1055.75,1055.75,24,0,24.00
04/18/2004,21:48,1055.75,1056.00,1055.50,1056.00,9,8,17.00
04/18/2004,21:49,1056.00,1056.00,1056.00,1056.00,8,0,8.00
04/18/2004,21:50,1055.75,1055.75,1055.50,1055.75,2,20,22.00
04/18/2004,21:51,1055.75,1055.75,1055.50,1055.75,45,3,48.00
04/18/2004,21:52,1055.75,1055.75,1055.75,1055.75,8,0,8.00
04/18/2004,21:53,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/18/2004,21:54,1055.75,1055.75,1055.50,1055.50,1,50,51.00
04/18/2004,21:55,1055.75,1055.75,1055.50,1055.50,10,2,12.00
04/18/2004,21:56,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/18/2004,21:57,1055.75,1055.75,1055.75,1055.75,4,0,4.00
04/18/2004,21:58,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/18/2004,22:00,1055.75,1055.75,1055.75,1055.75,4,0,4.00
04/18/2004,22:03,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/18/2004,22:05,1055.75,1055.75,1055.75,1055.75,37,0,37.00
04/18/2004,22:06,1056.00,1056.00,1055.75,1055.75,3,7,10.00
04/18/2004,22:07,1055.75,1055.75,1055.75,1055.75,0,20,20.00
04/18/2004,22:08,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/18/2004,22:09,1055.50,1056.00,1055.50,1056.00,3,1,4.00
04/18/2004,22:11,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/18/2004,22:12,1055.75,1056.00,1055.75,1055.75,1,10,11.00
04/18/2004,22:15,1055.75,1055.75,1055.75,1055.75,0,9,9.00
04/18/2004,22:16,1055.75,1055.75,1055.75,1055.75,0,2,2.00
04/18/2004,22:17,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/18/2004,22:18,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/18/2004,22:19,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/18/2004,22:20,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/18/2004,22:22,1055.75,1055.75,1055.75,1055.75,16,0,16.00
04/18/2004,22:23,1055.75,1055.75,1055.75,1055.75,7,0,7.00
04/18/2004,22:24,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/18/2004,22:26,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/18/2004,22:27,1055.75,1055.75,1055.75,1055.75,5,0,5.00
04/18/2004,22:29,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/18/2004,22:30,1055.75,1055.75,1055.75,1055.75,3,0,3.00
04/18/2004,22:31,1055.75,1055.75,1055.50,1055.50,4,2,6.00
04/18/2004,22:32,1055.50,1055.50,1055.50,1055.50,0,10,10.00
04/18/2004,22:33,1055.75,1055.75,1055.75,1055.75,7,0,7.00
04/18/2004,22:35,1055.75,1055.75,1055.75,1055.75,21,0,21.00
04/18/2004,22:36,1055.75,1055.75,1055.50,1055.50,1,4,5.00
04/18/2004,22:38,1055.75,1056.00,1055.75,1056.00,49,0,49.00
04/18/2004,22:39,1056.25,1056.25,1056.25,1056.25,25,0,25.00
04/18/2004,22:43,1056.25,1056.25,1056.00,1056.25,6,1,7.00
04/18/2004,22:44,1056.00,1056.25,1056.00,1056.25,10,1,11.00
04/18/2004,22:45,1056.50,1056.50,1056.50,1056.50,4,0,4.00
04/18/2004,22:48,1056.50,1056.50,1056.25,1056.25,4,1,5.00
04/18/2004,22:52,1056.25,1056.25,1056.25,1056.25,0,5,5.00
04/18/2004,22:53,1056.25,1056.50,1056.25,1056.25,1,3,4.00
04/18/2004,22:55,1056.25,1056.25,1056.25,1056.25,0,5,5.00
04/18/2004,22:57,1056.25,1056.25,1056.00,1056.00,0,20,20.00
04/18/2004,22:58,1056.00,1056.00,1056.00,1056.00,0,1,1.00
04/18/2004,23:00,1056.00,1056.00,1056.00,1056.00,0,7,7.00
04/18/2004,23:01,1056.00,1056.50,1056.00,1056.50,8,13,21.00
04/18/2004,23:04,1056.25,1056.25,1056.25,1056.25,0,12,12.00
04/18/2004,23:08,1056.50,1056.50,1056.50,1056.50,4,0,4.00
04/18/2004,23:09,1056.50,1056.50,1056.50,1056.50,1,0,1.00
04/18/2004,23:10,1056.50,1056.50,1056.50,1056.50,7,0,7.00
04/18/2004,23:11,1056.50,1056.50,1056.50,1056.50,13,0,13.00
04/18/2004,23:14,1056.50,1056.50,1056.50,1056.50,4,0,4.00
04/18/2004,23:16,1056.50,1056.50,1056.50,1056.50,43,0,43.00
04/18/2004,23:17,1056.50,1056.50,1056.50,1056.50,50,0,50.00
04/18/2004,23:18,1056.50,1056.75,1056.50,1056.75,13,0,13.00
04/18/2004,23:19,1056.75,1056.75,1056.75,1056.75,1,0,1.00
04/18/2004,23:20,1056.75,1056.75,1056.75,1056.75,5,0,5.00
04/18/2004,23:21,1056.50,1056.75,1056.50,1056.75,1,20,21.00
04/18/2004,23:22,1056.75,1056.75,1056.75,1056.75,5,0,5.00
04/18/2004,23:23,1056.50,1056.50,1056.50,1056.50,0,27,27.00
04/18/2004,23:25,1056.50,1056.50,1056.50,1056.50,0,2,2.00
04/18/2004,23:28,1056.50,1056.50,1056.50,1056.50,0,2,2.00
04/18/2004,23:32,1056.50,1056.75,1056.50,1056.75,1,36,37.00
04/18/2004,23:33,1056.50,1056.50,1056.50,1056.50,0,14,14.00
04/18/2004,23:36,1056.50,1056.50,1056.50,1056.50,0,40,40.00
04/18/2004,23:37,1056.75,1056.75,1056.75,1056.75,15,0,15.00
04/18/2004,23:38,1056.75,1056.75,1056.75,1056.75,2,0,2.00
04/18/2004,23:40,1056.75,1056.75,1056.75,1056.75,2,0,2.00
04/18/2004,23:41,1056.75,1056.75,1056.75,1056.75,100,0,100.00
04/18/2004,23:42,1056.75,1057.00,1056.50,1056.75,112,40,152.00
04/18/2004,23:43,1056.50,1056.75,1056.50,1056.75,1,2,3.00
04/18/2004,23:46,1056.75,1056.75,1056.75,1056.75,3,0,3.00
04/18/2004,23:48,1056.50,1056.75,1056.50,1056.75,1,1,2.00
04/18/2004,23:53,1056.75,1056.75,1056.75,1056.75,1,0,1.00
04/18/2004,23:55,1056.50,1056.50,1056.50,1056.50,0,1,1.00
04/18/2004,23:58,1056.50,1056.50,1056.50,1056.50,0,10,10.00
04/19/2004,00:00,1056.75,1056.75,1056.75,1056.75,1,0,1.00
04/19/2004,00:01,1056.75,1056.75,1056.75,1056.75,1,0,1.00
04/19/2004,00:02,1056.75,1056.75,1056.50,1056.75,2,14,16.00
04/19/2004,00:03,1056.50,1056.50,1056.50,1056.50,0,2,2.00
04/19/2004,00:05,1056.50,1056.50,1056.50,1056.50,0,1,1.00
04/19/2004,00:08,1056.50,1056.50,1056.50,1056.50,0,2,2.00
04/19/2004,00:09,1056.50,1056.50,1056.50,1056.50,0,40,40.00
04/19/2004,00:10,1056.50,1056.50,1056.50,1056.50,0,10,10.00
04/19/2004,00:11,1056.25,1056.50,1056.25,1056.50,5,1,6.00
04/19/2004,00:12,1056.50,1056.50,1056.50,1056.50,15,0,15.00
04/19/2004,00:14,1056.25,1056.25,1056.25,1056.25,0,4,4.00
04/19/2004,00:17,1056.50,1056.50,1056.50,1056.50,12,0,12.00
04/19/2004,00:18,1056.50,1056.50,1056.50,1056.50,1,0,1.00
04/19/2004,00:22,1056.75,1056.75,1056.75,1056.75,6,0,6.00
04/19/2004,00:23,1057.00,1057.00,1057.00,1057.00,3,0,3.00
04/19/2004,00:25,1057.00,1057.00,1056.75,1057.00,2,5,7.00
04/19/2004,00:26,1056.75,1056.75,1056.75,1056.75,0,5,5.00
04/19/2004,00:31,1056.75,1056.75,1056.75,1056.75,0,3,3.00
04/19/2004,00:34,1056.75,1056.75,1056.75,1056.75,0,1,1.00
04/19/2004,00:41,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,00:42,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,00:45,1056.75,1056.75,1056.75,1056.75,0,4,4.00
04/19/2004,00:48,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,00:54,1057.00,1057.00,1057.00,1057.00,25,0,25.00
04/19/2004,00:55,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,00:56,1056.75,1056.75,1056.75,1056.75,0,1,1.00
04/19/2004,00:59,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,01:03,1056.75,1056.75,1056.75,1056.75,0,20,20.00
04/19/2004,01:05,1056.75,1056.75,1056.75,1056.75,0,2,2.00
04/19/2004,01:06,1056.75,1056.75,1056.75,1056.75,0,1,1.00
04/19/2004,01:12,1056.75,1056.75,1056.75,1056.75,0,1,1.00
04/19/2004,01:13,1056.75,1056.75,1056.75,1056.75,0,1,1.00
04/19/2004,01:15,1056.75,1056.75,1056.75,1056.75,0,10,10.00
04/19/2004,01:17,1057.00,1057.00,1057.00,1057.00,12,0,12.00
04/19/2004,01:18,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,01:20,1056.75,1056.75,1056.75,1056.75,0,10,10.00
04/19/2004,01:21,1056.75,1056.75,1056.75,1056.75,0,6,6.00
04/19/2004,01:22,1056.75,1056.75,1056.50,1056.50,0,40,40.00
04/19/2004,01:24,1056.50,1056.50,1056.50,1056.50,0,5,5.00
04/19/2004,01:27,1056.50,1056.50,1056.50,1056.50,0,3,3.00
04/19/2004,01:29,1056.50,1056.50,1056.50,1056.50,0,2,2.00
04/19/2004,01:34,1056.75,1056.75,1056.75,1056.75,1,0,1.00
04/19/2004,01:38,1056.75,1056.75,1056.75,1056.75,3,0,3.00
04/19/2004,01:39,1056.75,1057.00,1056.75,1057.00,4,0,4.00
04/19/2004,01:44,1056.75,1056.75,1056.75,1056.75,0,2,2.00
04/19/2004,01:45,1057.00,1057.00,1057.00,1057.00,7,0,7.00
04/19/2004,01:46,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,01:52,1057.00,1057.00,1057.00,1057.00,19,0,19.00
04/19/2004,01:54,1056.75,1057.00,1056.75,1057.00,20,1,21.00
04/19/2004,01:56,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,01:57,1057.00,1057.00,1056.75,1057.00,8,9,17.00
04/19/2004,01:58,1057.25,1057.25,1057.25,1057.25,7,0,7.00
04/19/2004,01:59,1057.25,1057.25,1057.25,1057.25,2,0,2.00
04/19/2004,02:00,1057.25,1057.25,1057.00,1057.00,9,29,38.00
04/19/2004,02:01,1056.75,1057.25,1056.75,1056.75,67,56,123.00
04/19/2004,02:02,1057.00,1057.25,1057.00,1057.00,42,15,57.00
04/19/2004,02:03,1057.00,1057.25,1057.00,1057.00,8,11,19.00
04/19/2004,02:04,1056.75,1056.75,1056.75,1056.75,0,26,26.00
04/19/2004,02:05,1056.75,1056.75,1056.50,1056.50,0,9,9.00
04/19/2004,02:06,1056.75,1057.00,1056.75,1057.00,25,0,25.00
04/19/2004,02:07,1057.00,1057.00,1056.25,1056.25,1,67,68.00
04/19/2004,02:08,1056.50,1056.75,1056.50,1056.75,25,0,25.00
04/19/2004,02:09,1057.00,1057.00,1056.75,1056.75,12,56,68.00
04/19/2004,02:11,1057.00,1057.00,1057.00,1057.00,28,0,28.00
04/19/2004,02:14,1057.25,1057.25,1057.00,1057.00,18,12,30.00
04/19/2004,02:15,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/19/2004,02:16,1057.00,1057.50,1057.00,1057.25,72,17,89.00
04/19/2004,02:17,1057.50,1057.50,1057.25,1057.25,15,13,28.00
04/19/2004,02:18,1057.50,1057.50,1057.50,1057.50,52,0,52.00
04/19/2004,02:19,1057.50,1057.75,1057.50,1057.50,17,24,41.00
04/19/2004,02:20,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/19/2004,02:21,1057.75,1058.25,1057.75,1058.00,325,26,351.00
04/19/2004,02:22,1058.25,1058.25,1058.00,1058.00,35,44,79.00
04/19/2004,02:23,1058.00,1058.00,1058.00,1058.00,0,22,22.00
04/19/2004,02:24,1058.25,1058.25,1058.25,1058.25,35,0,35.00
04/19/2004,02:25,1058.25,1058.25,1058.25,1058.25,19,0,19.00
04/19/2004,02:26,1058.25,1058.25,1058.00,1058.00,1,15,16.00
04/19/2004,02:27,1057.75,1057.75,1057.75,1057.75,0,10,10.00
04/19/2004,02:28,1057.75,1058.00,1057.75,1058.00,19,10,29.00
04/19/2004,02:29,1058.25,1058.50,1058.25,1058.25,25,32,57.00
04/19/2004,02:31,1058.00,1058.25,1058.00,1058.25,2,28,30.00
04/19/2004,02:32,1058.00,1058.75,1058.00,1058.50,64,31,95.00
04/19/2004,02:33,1058.50,1058.75,1058.50,1058.50,2,26,28.00
04/19/2004,02:34,1058.50,1058.75,1058.50,1058.75,1,5,6.00
04/19/2004,02:37,1058.50,1058.50,1058.50,1058.50,0,3,3.00
04/19/2004,02:38,1058.50,1058.50,1058.50,1058.50,0,25,25.00
04/19/2004,02:39,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/19/2004,02:40,1058.50,1058.50,1058.50,1058.50,0,6,6.00
04/19/2004,02:41,1058.50,1058.75,1058.50,1058.75,5,2,7.00
04/19/2004,02:42,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/19/2004,02:43,1058.50,1058.75,1058.50,1058.75,2,1,3.00
04/19/2004,02:44,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/19/2004,02:47,1058.50,1058.75,1058.50,1058.75,2,5,7.00
04/19/2004,02:48,1058.50,1058.50,1058.50,1058.50,0,62,62.00
04/19/2004,02:49,1058.50,1058.75,1058.50,1058.50,3,92,95.00
04/19/2004,02:50,1058.25,1058.25,1058.25,1058.25,0,26,26.00
04/19/2004,02:51,1058.25,1058.50,1058.25,1058.50,2,1,3.00
04/19/2004,02:52,1058.00,1058.00,1057.75,1058.00,5,19,24.00
04/19/2004,02:53,1058.00,1058.00,1057.75,1058.00,20,3,23.00
04/19/2004,02:54,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,02:55,1058.00,1058.00,1058.00,1058.00,39,0,39.00
04/19/2004,02:58,1058.25,1058.25,1058.25,1058.25,12,0,12.00
04/19/2004,03:00,1058.25,1058.25,1058.25,1058.25,13,0,13.00
04/19/2004,03:01,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/19/2004,03:02,1058.00,1058.00,1058.00,1058.00,0,14,14.00
04/19/2004,03:03,1058.00,1058.00,1058.00,1058.00,0,30,30.00
04/19/2004,03:05,1058.00,1058.00,1058.00,1058.00,0,11,11.00
04/19/2004,03:09,1058.25,1058.25,1058.00,1058.25,2,3,5.00
04/19/2004,03:10,1058.25,1058.25,1058.25,1058.25,10,0,10.00
04/19/2004,03:11,1058.25,1058.25,1058.25,1058.25,11,0,11.00
04/19/2004,03:12,1058.25,1058.25,1058.25,1058.25,22,0,22.00
04/19/2004,03:13,1058.25,1058.50,1058.25,1058.50,27,0,27.00
04/19/2004,03:14,1058.50,1058.50,1058.25,1058.25,10,3,13.00
04/19/2004,03:15,1058.50,1058.50,1058.50,1058.50,15,0,15.00
04/19/2004,03:16,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/19/2004,03:17,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/19/2004,03:18,1058.50,1058.50,1058.50,1058.50,11,0,11.00
04/19/2004,03:20,1058.50,1058.50,1058.50,1058.50,12,0,12.00
04/19/2004,03:21,1058.50,1058.50,1058.50,1058.50,8,0,8.00
04/19/2004,03:22,1058.25,1058.25,1058.00,1058.00,0,61,61.00
04/19/2004,03:23,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/19/2004,03:24,1058.00,1058.00,1057.75,1057.75,0,49,49.00
04/19/2004,03:26,1057.75,1057.75,1057.25,1057.25,0,36,36.00
04/19/2004,03:27,1057.25,1057.25,1057.00,1057.25,3,32,35.00
04/19/2004,03:28,1057.25,1057.25,1057.25,1057.25,22,0,22.00
04/19/2004,03:30,1057.25,1057.25,1057.25,1057.25,17,0,17.00
04/19/2004,03:31,1057.25,1057.25,1057.25,1057.25,9,0,9.00
04/19/2004,03:32,1057.25,1057.25,1057.25,1057.25,10,0,10.00
04/19/2004,03:33,1057.25,1057.25,1057.25,1057.25,12,0,12.00
04/19/2004,03:34,1057.25,1057.25,1057.25,1057.25,4,0,4.00
04/19/2004,03:35,1057.25,1057.25,1057.25,1057.25,6,0,6.00
04/19/2004,03:37,1057.25,1057.25,1057.00,1057.25,5,1,6.00
04/19/2004,03:38,1057.00,1057.00,1056.75,1057.00,20,20,40.00
04/19/2004,03:39,1057.00,1057.00,1057.00,1057.00,1,0,1.00
04/19/2004,03:40,1057.00,1057.00,1057.00,1057.00,6,0,6.00
04/19/2004,03:41,1057.00,1057.00,1057.00,1057.00,15,0,15.00
04/19/2004,03:42,1056.75,1056.75,1056.75,1056.75,0,18,18.00
04/19/2004,03:43,1056.75,1056.75,1056.50,1056.50,0,56,56.00
04/19/2004,03:45,1056.75,1056.75,1056.75,1056.75,9,0,9.00
04/19/2004,03:46,1057.00,1057.00,1057.00,1057.00,27,0,27.00
04/19/2004,03:47,1057.00,1057.00,1057.00,1057.00,3,0,3.00
04/19/2004,03:48,1056.75,1056.75,1056.75,1056.75,0,28,28.00
04/19/2004,03:49,1056.75,1056.75,1056.50,1056.50,0,28,28.00
04/19/2004,03:50,1056.50,1056.50,1056.25,1056.50,6,26,32.00
04/19/2004,03:51,1056.50,1056.50,1056.50,1056.50,34,0,34.00
04/19/2004,03:52,1056.50,1056.50,1056.50,1056.50,29,0,29.00
04/19/2004,03:53,1056.25,1056.50,1056.25,1056.50,1,7,8.00
04/19/2004,03:54,1056.50,1056.50,1056.25,1056.25,59,40,99.00
04/19/2004,03:55,1056.25,1056.25,1056.25,1056.25,0,21,21.00
04/19/2004,03:56,1056.25,1056.25,1056.25,1056.25,0,35,35.00
04/19/2004,03:57,1056.25,1056.25,1056.00,1056.00,9,40,49.00
04/19/2004,03:58,1056.25,1056.25,1056.25,1056.25,5,0,5.00
04/19/2004,03:59,1056.00,1056.25,1055.75,1056.00,4,29,33.00
04/19/2004,04:00,1056.00,1056.25,1055.75,1055.75,3,9,12.00
04/19/2004,04:01,1056.00,1056.00,1056.00,1056.00,8,0,8.00
04/19/2004,04:02,1056.00,1056.00,1055.50,1055.75,27,147,174.00
04/19/2004,04:03,1055.75,1055.75,1055.50,1055.75,80,15,95.00
04/19/2004,04:04,1056.00,1056.00,1055.50,1056.00,63,20,83.00
04/19/2004,04:05,1056.25,1056.25,1056.00,1056.25,2,30,32.00
04/19/2004,04:06,1056.00,1056.25,1056.00,1056.00,5,2,7.00
04/19/2004,04:07,1056.00,1056.00,1056.00,1056.00,0,18,18.00
04/19/2004,04:08,1056.00,1056.25,1055.75,1056.00,6,46,52.00
04/19/2004,04:09,1056.00,1056.00,1056.00,1056.00,0,1,1.00
04/19/2004,04:11,1056.00,1056.25,1056.00,1056.25,1,2,3.00
04/19/2004,04:13,1056.25,1056.25,1056.25,1056.25,3,0,3.00
04/19/2004,04:14,1056.25,1056.25,1056.00,1056.00,2,2,4.00
04/19/2004,04:15,1056.00,1056.00,1056.00,1056.00,0,14,14.00
04/19/2004,04:16,1056.00,1056.00,1055.75,1055.75,1,31,32.00
04/19/2004,04:17,1056.00,1056.00,1055.75,1055.75,10,5,15.00
04/19/2004,04:18,1055.75,1055.75,1055.75,1055.75,0,44,44.00
04/19/2004,04:19,1055.50,1055.75,1055.50,1055.50,3,5,8.00
04/19/2004,04:20,1055.75,1055.75,1055.75,1055.75,12,0,12.00
04/19/2004,04:21,1055.75,1055.75,1055.75,1055.75,6,0,6.00
04/19/2004,04:22,1055.75,1055.75,1055.75,1055.75,30,0,30.00
04/19/2004,04:23,1055.50,1055.75,1055.50,1055.75,2,50,52.00
04/19/2004,04:24,1055.50,1056.00,1055.50,1055.75,13,6,19.00
04/19/2004,04:25,1055.75,1055.75,1055.75,1055.75,0,2,2.00
04/19/2004,04:26,1056.00,1056.25,1056.00,1056.25,49,0,49.00
04/19/2004,04:27,1056.25,1056.25,1056.00,1056.00,1,2,3.00
04/19/2004,04:29,1056.00,1056.00,1056.00,1056.00,0,4,4.00
04/19/2004,04:30,1056.00,1056.00,1056.00,1056.00,0,9,9.00
04/19/2004,04:31,1056.00,1056.00,1056.00,1056.00,0,3,3.00
04/19/2004,04:32,1056.00,1056.00,1056.00,1056.00,0,2,2.00
04/19/2004,04:33,1056.00,1056.00,1055.75,1055.75,0,41,41.00
04/19/2004,04:34,1056.00,1056.00,1056.00,1056.00,3,0,3.00
04/19/2004,04:35,1056.00,1056.00,1056.00,1056.00,68,0,68.00
04/19/2004,04:38,1056.00,1056.25,1056.00,1056.25,2,0,2.00
04/19/2004,04:39,1056.25,1056.50,1056.25,1056.25,58,3,61.00
04/19/2004,04:40,1056.25,1056.50,1056.25,1056.50,2,10,12.00
04/19/2004,04:41,1056.50,1056.50,1056.50,1056.50,11,0,11.00
04/19/2004,04:42,1056.50,1056.50,1056.50,1056.50,2,0,2.00
04/19/2004,04:43,1056.50,1056.50,1056.50,1056.50,4,0,4.00
04/19/2004,04:46,1056.25,1056.25,1056.25,1056.25,0,2,2.00
04/19/2004,04:47,1056.50,1056.50,1056.50,1056.50,2,0,2.00
04/19/2004,04:50,1056.25,1056.25,1056.25,1056.25,0,43,43.00
04/19/2004,04:51,1056.25,1056.25,1056.25,1056.25,0,1,1.00
04/19/2004,04:52,1056.25,1056.50,1056.25,1056.50,7,1,8.00
04/19/2004,04:54,1056.50,1056.50,1056.50,1056.50,18,0,18.00
04/19/2004,04:56,1056.75,1056.75,1056.75,1056.75,27,0,27.00
04/19/2004,04:57,1056.75,1057.00,1056.50,1056.75,42,8,50.00
04/19/2004,04:58,1057.00,1057.00,1057.00,1057.00,4,0,4.00
04/19/2004,04:59,1057.00,1057.00,1057.00,1057.00,10,0,10.00
04/19/2004,05:01,1057.25,1057.25,1057.00,1057.00,32,10,42.00
04/19/2004,05:02,1057.00,1057.00,1057.00,1057.00,0,8,8.00
04/19/2004,05:03,1057.25,1057.25,1057.25,1057.25,4,0,4.00
04/19/2004,05:04,1057.00,1057.00,1057.00,1057.00,0,55,55.00
04/19/2004,05:05,1057.25,1057.25,1057.25,1057.25,4,0,4.00
04/19/2004,05:07,1057.00,1057.00,1057.00,1057.00,0,2,2.00
04/19/2004,05:08,1057.00,1057.50,1057.00,1057.50,83,19,102.00
04/19/2004,05:09,1057.50,1057.75,1057.50,1057.75,5,6,11.00
04/19/2004,05:10,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/19/2004,05:11,1057.50,1057.50,1057.25,1057.25,0,31,31.00
04/19/2004,05:13,1057.25,1057.25,1057.25,1057.25,0,20,20.00
04/19/2004,05:14,1057.25,1057.50,1057.25,1057.25,10,47,57.00
04/19/2004,05:15,1057.25,1057.25,1057.25,1057.25,0,8,8.00
04/19/2004,05:16,1057.00,1057.00,1057.00,1057.00,0,2,2.00
04/19/2004,05:18,1057.00,1057.25,1057.00,1057.00,1,14,15.00
04/19/2004,05:19,1057.00,1057.25,1057.00,1057.25,24,1,25.00
04/19/2004,05:20,1057.25,1057.50,1057.25,1057.25,9,5,14.00
04/19/2004,05:21,1057.25,1057.25,1057.25,1057.25,0,6,6.00
04/19/2004,05:22,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/19/2004,05:23,1057.25,1057.25,1057.25,1057.25,0,4,4.00
04/19/2004,05:24,1057.25,1057.25,1057.25,1057.25,0,4,4.00
04/19/2004,05:25,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/19/2004,05:26,1057.25,1057.25,1057.25,1057.25,6,0,6.00
04/19/2004,05:27,1057.25,1057.25,1057.25,1057.25,4,0,4.00
04/19/2004,05:28,1057.00,1057.00,1057.00,1057.00,0,11,11.00
04/19/2004,05:29,1057.00,1057.00,1057.00,1057.00,0,17,17.00
04/19/2004,05:30,1057.00,1057.25,1057.00,1057.25,104,7,111.00
04/19/2004,05:31,1057.25,1057.25,1057.25,1057.25,1,0,1.00
04/19/2004,05:34,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/19/2004,05:35,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/19/2004,05:37,1057.00,1057.00,1057.00,1057.00,0,4,4.00
04/19/2004,05:38,1057.00,1057.00,1057.00,1057.00,0,5,5.00
04/19/2004,05:39,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/19/2004,05:40,1057.25,1057.25,1057.25,1057.25,23,0,23.00
04/19/2004,05:41,1057.25,1057.25,1057.25,1057.25,2,0,2.00
04/19/2004,05:43,1057.25,1057.25,1057.25,1057.25,3,0,3.00
04/19/2004,05:44,1057.00,1057.00,1057.00,1057.00,0,10,10.00
04/19/2004,05:45,1057.25,1057.25,1057.25,1057.25,3,0,3.00
04/19/2004,05:46,1057.25,1057.25,1057.25,1057.25,10,0,10.00
04/19/2004,05:47,1057.50,1057.50,1057.25,1057.25,2,1,3.00
04/19/2004,05:48,1057.25,1057.25,1057.25,1057.25,0,3,3.00
04/19/2004,05:49,1057.25,1057.25,1057.00,1057.00,0,4,4.00
04/19/2004,05:50,1057.00,1057.25,1057.00,1057.25,7,10,17.00
04/19/2004,05:51,1057.25,1057.25,1057.25,1057.25,11,0,11.00
04/19/2004,05:52,1057.25,1057.25,1057.25,1057.25,20,0,20.00
04/19/2004,05:53,1057.25,1057.25,1057.25,1057.25,12,0,12.00
04/19/2004,05:54,1057.00,1057.00,1057.00,1057.00,0,5,5.00
04/19/2004,05:57,1057.00,1057.25,1057.00,1057.25,18,10,28.00
04/19/2004,05:58,1057.25,1057.25,1057.25,1057.25,3,0,3.00
04/19/2004,05:59,1057.50,1058.25,1057.50,1058.00,151,12,163.00
04/19/2004,06:00,1058.25,1058.25,1058.25,1058.25,13,0,13.00
04/19/2004,06:01,1058.25,1058.25,1058.00,1058.00,1,2,3.00
04/19/2004,06:02,1058.00,1058.00,1058.00,1058.00,0,21,21.00
04/19/2004,06:03,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/19/2004,06:04,1058.00,1058.00,1058.00,1058.00,0,40,40.00
04/19/2004,06:05,1058.00,1058.00,1058.00,1058.00,0,4,4.00
04/19/2004,06:06,1058.00,1058.00,1058.00,1058.00,0,20,20.00
04/19/2004,06:08,1057.75,1057.75,1057.75,1057.75,0,25,25.00
04/19/2004,06:09,1057.75,1057.75,1057.50,1057.50,0,13,13.00
04/19/2004,06:10,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/19/2004,06:11,1057.50,1057.50,1057.50,1057.50,0,30,30.00
04/19/2004,06:12,1057.25,1057.25,1057.25,1057.25,0,3,3.00
04/19/2004,06:13,1057.25,1057.25,1057.25,1057.25,0,3,3.00
04/19/2004,06:14,1057.25,1057.50,1057.25,1057.50,17,1,18.00
04/19/2004,06:15,1057.75,1057.75,1057.50,1057.50,2,2,4.00
04/19/2004,06:16,1057.50,1057.50,1057.50,1057.50,0,4,4.00
04/19/2004,06:17,1057.75,1057.75,1057.75,1057.75,82,0,82.00
04/19/2004,06:18,1057.75,1057.75,1057.75,1057.75,6,0,6.00
04/19/2004,06:19,1057.75,1057.75,1057.50,1057.75,64,1,65.00
04/19/2004,06:20,1057.75,1057.75,1057.50,1057.75,15,10,25.00
04/19/2004,06:22,1057.75,1057.75,1057.75,1057.75,29,0,29.00
04/19/2004,06:23,1057.75,1057.75,1057.50,1057.50,20,1,21.00
04/19/2004,06:24,1057.50,1057.75,1057.50,1057.50,1,41,42.00
04/19/2004,06:25,1057.50,1057.50,1057.50,1057.50,0,15,15.00
04/19/2004,06:27,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/19/2004,06:28,1057.50,1057.50,1057.50,1057.50,5,0,5.00
04/19/2004,06:29,1057.50,1057.50,1057.50,1057.50,12,0,12.00
04/19/2004,06:30,1057.50,1057.50,1057.50,1057.50,2,0,2.00
04/19/2004,06:31,1057.50,1057.75,1057.25,1057.25,11,20,31.00
04/19/2004,06:32,1057.50,1057.75,1057.50,1057.75,102,0,102.00
04/19/2004,06:33,1057.75,1057.75,1057.75,1057.75,26,0,26.00
04/19/2004,06:34,1057.75,1058.00,1057.75,1057.75,104,1,105.00
04/19/2004,06:36,1057.75,1057.75,1057.75,1057.75,0,15,15.00
04/19/2004,06:37,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/19/2004,06:38,1057.75,1057.75,1057.75,1057.75,0,19,19.00
04/19/2004,06:39,1057.75,1058.00,1057.75,1058.00,129,21,150.00
04/19/2004,06:40,1058.25,1058.25,1058.25,1058.25,79,0,79.00
04/19/2004,06:45,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,06:46,1058.00,1058.00,1058.00,1058.00,0,66,66.00
04/19/2004,06:47,1058.00,1058.25,1058.00,1058.00,1,25,26.00
04/19/2004,06:48,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/19/2004,06:49,1058.25,1058.25,1058.00,1058.00,6,21,27.00
04/19/2004,06:50,1058.00,1058.25,1058.00,1058.25,212,24,236.00
04/19/2004,06:51,1058.00,1058.00,1058.00,1058.00,0,90,90.00
04/19/2004,06:53,1058.00,1058.00,1058.00,1058.00,0,17,17.00
04/19/2004,06:54,1058.25,1058.25,1058.25,1058.25,28,0,28.00
04/19/2004,06:55,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/19/2004,06:56,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/19/2004,06:57,1058.00,1058.00,1057.75,1057.75,0,82,82.00
04/19/2004,06:58,1057.75,1057.75,1057.75,1057.75,0,18,18.00
04/19/2004,06:59,1057.75,1057.75,1057.25,1057.50,12,69,81.00
04/19/2004,07:00,1057.50,1057.50,1057.50,1057.50,39,0,39.00
04/19/2004,07:01,1057.50,1057.50,1057.25,1057.25,61,11,72.00
04/19/2004,07:02,1057.50,1057.50,1057.50,1057.50,15,0,15.00
04/19/2004,07:03,1057.50,1057.50,1057.25,1057.25,20,127,147.00
04/19/2004,07:04,1057.00,1057.25,1057.00,1057.00,2,23,25.00
04/19/2004,07:05,1057.00,1057.00,1056.50,1056.75,3,94,97.00
04/19/2004,07:06,1056.75,1056.75,1056.50,1056.50,56,149,205.00
04/19/2004,07:07,1056.50,1056.50,1056.50,1056.50,0,50,50.00
04/19/2004,07:08,1056.50,1056.50,1056.00,1056.00,1,82,83.00
04/19/2004,07:09,1056.00,1056.00,1055.50,1056.00,61,224,285.00
04/19/2004,07:10,1056.00,1056.00,1055.75,1056.00,7,1,8.00
04/19/2004,07:11,1056.00,1056.00,1055.75,1056.00,126,1,127.00
04/19/2004,07:12,1056.00,1056.25,1056.00,1056.25,54,6,60.00
04/19/2004,07:13,1056.25,1056.25,1056.00,1056.25,17,52,69.00
04/19/2004,07:14,1056.00,1056.00,1055.75,1056.00,64,90,154.00
04/19/2004,07:15,1056.00,1056.00,1055.75,1056.00,9,54,63.00
04/19/2004,07:16,1056.00,1056.00,1056.00,1056.00,64,0,64.00
04/19/2004,07:17,1056.00,1056.00,1055.75,1055.75,7,79,86.00
04/19/2004,07:18,1055.75,1055.75,1055.75,1055.75,0,37,37.00
04/19/2004,07:19,1055.75,1055.75,1055.75,1055.75,0,91,91.00
04/19/2004,07:20,1056.00,1056.00,1055.50,1055.75,82,165,247.00
04/19/2004,07:21,1055.75,1055.75,1055.75,1055.75,13,0,13.00
04/19/2004,07:22,1055.50,1055.75,1055.50,1055.75,6,2,8.00
04/19/2004,07:23,1055.75,1055.75,1055.75,1055.75,9,0,9.00
04/19/2004,07:24,1055.75,1055.75,1055.25,1055.25,16,216,232.00
04/19/2004,07:25,1055.25,1055.50,1055.25,1055.50,172,11,183.00
04/19/2004,07:26,1055.50,1055.50,1055.25,1055.50,104,16,120.00
04/19/2004,07:27,1055.50,1055.75,1055.50,1055.75,84,21,105.00
04/19/2004,07:28,1055.50,1055.75,1055.50,1055.50,7,7,14.00
04/19/2004,07:29,1055.75,1056.00,1055.75,1055.75,140,39,179.00
04/19/2004,07:30,1055.75,1056.00,1055.75,1055.75,23,58,81.00
04/19/2004,07:31,1056.00,1056.00,1055.75,1055.75,67,14,81.00
04/19/2004,07:32,1055.75,1056.00,1055.75,1056.00,63,7,70.00
04/19/2004,07:33,1056.00,1056.00,1056.00,1056.00,3,0,3.00
04/19/2004,07:34,1055.75,1055.75,1055.75,1055.75,0,2,2.00
04/19/2004,07:35,1056.00,1056.00,1056.00,1056.00,4,0,4.00
04/19/2004,07:36,1056.00,1056.00,1056.00,1056.00,5,0,5.00
04/19/2004,07:37,1056.00,1056.00,1055.75,1056.00,31,1,32.00
04/19/2004,07:38,1056.00,1056.25,1056.00,1056.25,38,0,38.00
04/19/2004,07:39,1056.25,1056.25,1056.00,1056.00,29,7,36.00
04/19/2004,07:40,1056.00,1056.00,1056.00,1056.00,0,21,21.00
04/19/2004,07:41,1056.25,1056.25,1056.25,1056.25,17,0,17.00
04/19/2004,07:42,1056.25,1056.25,1056.00,1056.00,11,1,12.00
04/19/2004,07:43,1056.25,1056.25,1056.00,1056.25,8,4,12.00
04/19/2004,07:44,1056.25,1056.25,1056.00,1056.25,35,1,36.00
04/19/2004,07:45,1056.00,1056.25,1056.00,1056.25,68,1,69.00
04/19/2004,07:46,1056.25,1056.25,1056.25,1056.25,13,0,13.00
04/19/2004,07:47,1056.50,1056.50,1056.50,1056.50,2,0,2.00
04/19/2004,07:48,1056.50,1056.50,1056.25,1056.50,8,2,10.00
04/19/2004,07:49,1056.25,1056.50,1056.25,1056.50,12,1,13.00
04/19/2004,07:50,1056.50,1056.50,1056.50,1056.50,7,0,7.00
04/19/2004,07:51,1056.25,1056.50,1056.25,1056.50,30,4,34.00
04/19/2004,07:52,1056.50,1056.75,1056.50,1056.50,60,6,66.00
04/19/2004,07:53,1056.75,1056.75,1056.50,1056.50,2,9,11.00
04/19/2004,07:54,1056.75,1056.75,1056.50,1056.75,2,2,4.00
04/19/2004,07:55,1056.50,1056.75,1056.50,1056.75,63,2,65.00
04/19/2004,07:56,1056.50,1056.50,1056.50,1056.50,0,5,5.00
04/19/2004,07:57,1056.50,1056.75,1056.50,1056.50,65,22,87.00
04/19/2004,07:58,1056.75,1056.75,1056.75,1056.75,3,0,3.00
04/19/2004,07:59,1056.75,1056.75,1056.50,1056.50,1,76,77.00
04/19/2004,08:00,1056.75,1056.75,1056.75,1056.75,228,0,228.00
04/19/2004,08:01,1056.75,1057.00,1056.75,1056.75,6,1,7.00
04/19/2004,08:02,1057.00,1057.00,1057.00,1057.00,109,0,109.00
04/19/2004,08:03,1057.25,1057.50,1057.25,1057.50,174,14,188.00
04/19/2004,08:04,1057.50,1057.75,1057.25,1057.50,71,3,74.00
04/19/2004,08:05,1057.75,1058.00,1057.50,1057.75,216,13,229.00
04/19/2004,08:06,1058.00,1058.00,1057.50,1057.50,13,100,113.00
04/19/2004,08:07,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/19/2004,08:08,1057.50,1057.75,1057.25,1057.25,2,166,168.00
04/19/2004,08:09,1057.25,1057.50,1057.25,1057.25,5,36,41.00
04/19/2004,08:10,1057.25,1057.25,1056.00,1056.25,16,1192,1208.00
04/19/2004,08:11,1056.00,1056.25,1056.00,1056.00,5,10,15.00
04/19/2004,08:12,1056.00,1056.25,1056.00,1056.25,144,2,146.00
04/19/2004,08:13,1056.25,1056.50,1056.25,1056.50,242,11,253.00
04/19/2004,08:14,1056.50,1056.50,1056.25,1056.50,141,7,148.00
04/19/2004,08:15,1056.50,1056.75,1056.50,1056.75,238,2,240.00
04/19/2004,08:16,1056.75,1056.75,1056.50,1056.75,36,10,46.00
04/19/2004,08:17,1056.50,1056.50,1056.50,1056.50,0,11,11.00
04/19/2004,08:18,1056.50,1056.50,1056.25,1056.25,0,42,42.00
04/19/2004,08:19,1056.50,1056.75,1056.25,1056.50,45,9,54.00
04/19/2004,08:20,1056.75,1056.75,1056.50,1056.50,17,3,20.00
04/19/2004,08:21,1056.50,1056.75,1056.50,1056.50,8,113,121.00
04/19/2004,08:22,1056.50,1056.50,1056.25,1056.50,95,76,171.00
04/19/2004,08:23,1056.50,1056.75,1056.50,1056.50,8,19,27.00
04/19/2004,08:24,1056.50,1056.75,1056.50,1056.50,101,63,164.00
04/19/2004,08:25,1056.50,1056.50,1056.25,1056.50,24,12,36.00
04/19/2004,08:26,1056.50,1056.75,1056.50,1056.75,53,36,89.00
04/19/2004,08:27,1056.50,1056.75,1056.25,1056.50,99,72,171.00
04/19/2004,08:28,1056.75,1056.75,1056.50,1056.75,147,16,163.00
04/19/2004,08:29,1056.50,1056.75,1056.50,1056.50,32,2,34.00
04/19/2004,08:30,1056.50,1056.75,1056.00,1056.25,211,1021,1232.00
04/19/2004,08:31,1056.00,1056.50,1055.75,1056.25,2164,2520,4684.00
04/19/2004,08:32,1056.00,1056.75,1056.00,1056.75,550,364,914.00
04/19/2004,08:33,1056.75,1057.25,1056.50,1057.25,972,178,1150.00
04/19/2004,08:34,1057.25,1057.75,1057.00,1057.50,1168,768,1936.00
04/19/2004,08:35,1057.75,1058.00,1057.50,1057.75,1482,1950,3432.00
04/19/2004,08:36,1057.50,1057.75,1057.25,1057.50,2134,982,3116.00
04/19/2004,08:37,1057.50,1057.75,1057.00,1057.25,1459,2095,3554.00
04/19/2004,08:38,1057.25,1058.00,1057.00,1058.00,1877,1085,2962.00
04/19/2004,08:39,1058.00,1058.75,1058.00,1058.25,2301,774,3075.00
04/19/2004,08:40,1058.50,1059.00,1058.25,1058.75,1437,1785,3222.00
04/19/2004,08:41,1058.50,1059.00,1058.50,1058.50,1251,1559,2810.00
04/19/2004,08:42,1058.50,1058.50,1058.00,1058.25,248,1579,1827.00
04/19/2004,08:43,1058.00,1058.50,1058.00,1058.00,442,351,793.00
04/19/2004,08:44,1058.00,1058.25,1057.75,1057.75,784,1107,1891.00
04/19/2004,08:45,1057.75,1057.75,1057.25,1057.25,167,1762,1929.00
04/19/2004,08:46,1057.25,1057.75,1057.25,1057.50,376,1695,2071.00
04/19/2004,08:47,1057.75,1058.00,1056.75,1056.75,452,2468,2920.00
04/19/2004,08:48,1056.75,1057.25,1056.75,1057.00,888,1694,2582.00
04/19/2004,08:49,1056.75,1057.00,1056.00,1056.00,1216,4178,5394.00
04/19/2004,08:50,1056.25,1056.25,1055.50,1055.75,1684,2793,4477.00
04/19/2004,08:51,1055.75,1056.75,1055.75,1056.00,2672,1126,3798.00
04/19/2004,08:52,1056.25,1056.25,1055.25,1055.75,1069,2855,3924.00
04/19/2004,08:53,1055.75,1056.25,1055.50,1055.50,1166,1438,2604.00
04/19/2004,08:54,1055.50,1055.75,1055.25,1055.50,1222,1619,2841.00
04/19/2004,08:55,1055.50,1055.75,1054.75,1054.75,1368,2840,4208.00
04/19/2004,08:56,1055.00,1055.50,1054.75,1055.50,1898,291,2189.00
04/19/2004,08:57,1055.25,1056.00,1055.25,1056.00,1440,661,2101.00
04/19/2004,08:58,1056.00,1056.00,1055.50,1055.75,683,348,1031.00
04/19/2004,08:59,1056.00,1056.50,1055.75,1056.50,688,337,1025.00
04/19/2004,09:00,1056.50,1056.75,1056.00,1056.25,554,512,1066.00
04/19/2004,09:01,1056.00,1056.25,1055.25,1055.25,458,1195,1653.00
04/19/2004,09:02,1055.25,1056.25,1055.25,1056.25,710,572,1282.00
04/19/2004,09:03,1056.00,1056.50,1055.75,1056.50,1162,558,1720.00
04/19/2004,09:04,1056.50,1056.50,1055.00,1055.25,673,2232,2905.00
04/19/2004,09:05,1055.25,1055.50,1054.50,1054.75,874,2656,3530.00
04/19/2004,09:06,1054.75,1055.50,1054.50,1055.25,1451,2063,3514.00
04/19/2004,09:07,1055.25,1055.25,1054.50,1055.25,704,1236,1940.00
04/19/2004,09:08,1055.25,1055.25,1054.00,1054.00,699,3057,3756.00
04/19/2004,09:09,1054.00,1054.50,1053.75,1054.50,1516,1076,2592.00
04/19/2004,09:10,1054.50,1054.50,1054.00,1054.25,1367,995,2362.00
04/19/2004,09:11,1054.25,1054.50,1053.75,1054.00,1365,2706,4071.00
04/19/2004,09:12,1054.25,1054.75,1054.00,1054.50,1017,177,1194.00
04/19/2004,09:13,1054.75,1055.00,1054.50,1055.00,1069,393,1462.00
04/19/2004,09:14,1055.00,1055.00,1054.50,1055.00,372,290,662.00
04/19/2004,09:15,1055.00,1055.00,1054.00,1054.50,485,1294,1779.00
04/19/2004,09:16,1054.50,1054.50,1053.50,1054.25,1399,3290,4689.00
04/19/2004,09:17,1054.50,1055.00,1054.25,1054.75,1019,490,1509.00
04/19/2004,09:18,1054.75,1055.00,1054.00,1054.75,1373,1085,2458.00
04/19/2004,09:19,1055.00,1055.25,1054.75,1055.25,624,520,1144.00
04/19/2004,09:20,1055.00,1056.00,1055.00,1056.00,2407,736,3143.00
04/19/2004,09:21,1055.75,1056.00,1055.50,1055.50,379,653,1032.00
04/19/2004,09:22,1055.50,1055.75,1055.25,1055.25,345,403,748.00
04/19/2004,09:23,1055.50,1055.50,1055.00,1055.00,556,738,1294.00
04/19/2004,09:24,1055.00,1055.25,1054.00,1054.25,692,2313,3005.00
04/19/2004,09:25,1054.25,1055.25,1054.00,1055.25,1397,411,1808.00
04/19/2004,09:26,1055.00,1055.75,1055.00,1055.75,861,106,967.00
04/19/2004,09:27,1055.75,1056.50,1055.50,1056.50,2354,436,2790.00
04/19/2004,09:28,1056.50,1057.25,1056.00,1056.00,2967,1958,4925.00
04/19/2004,09:29,1056.00,1056.25,1056.00,1056.00,469,256,725.00
04/19/2004,09:30,1056.25,1056.50,1055.75,1056.00,427,669,1096.00
04/19/2004,09:31,1056.00,1056.00,1055.25,1055.50,247,926,1173.00
04/19/2004,09:32,1055.75,1056.00,1055.50,1055.75,542,291,833.00
04/19/2004,09:33,1056.00,1056.25,1055.75,1056.00,1222,47,1269.00
04/19/2004,09:34,1056.00,1056.00,1055.25,1055.25,124,1372,1496.00
04/19/2004,09:35,1055.25,1055.50,1055.00,1055.50,626,579,1205.00
04/19/2004,09:36,1055.50,1055.75,1055.00,1055.25,695,621,1316.00
04/19/2004,09:37,1055.00,1055.25,1054.75,1055.25,343,554,897.00
04/19/2004,09:38,1055.25,1055.25,1054.50,1054.75,404,705,1109.00
04/19/2004,09:39,1054.75,1055.00,1054.00,1054.25,602,1663,2265.00
04/19/2004,09:40,1054.25,1054.75,1054.25,1054.50,622,228,850.00
04/19/2004,09:41,1054.75,1054.75,1054.50,1054.75,57,403,460.00
04/19/2004,09:42,1054.50,1054.75,1053.75,1054.00,1592,2488,4080.00
04/19/2004,09:43,1054.00,1054.25,1054.00,1054.25,406,560,966.00
04/19/2004,09:44,1054.25,1054.75,1054.25,1054.50,2283,119,2402.00
04/19/2004,09:45,1054.50,1054.75,1054.25,1054.50,889,239,1128.00
04/19/2004,09:46,1054.50,1054.50,1054.25,1054.50,484,801,1285.00
04/19/2004,09:47,1054.50,1054.50,1053.75,1054.25,731,1057,1788.00
04/19/2004,09:48,1054.25,1055.00,1054.00,1055.00,1787,429,2216.00
04/19/2004,09:49,1054.75,1055.25,1054.75,1055.00,561,370,931.00
04/19/2004,09:50,1054.75,1055.00,1054.75,1054.75,11,582,593.00
04/19/2004,09:51,1054.75,1055.25,1054.75,1055.25,1123,119,1242.00
04/19/2004,09:52,1055.25,1055.50,1055.00,1055.50,1183,384,1567.00
04/19/2004,09:53,1055.25,1055.50,1055.00,1055.25,580,243,823.00
04/19/2004,09:54,1055.25,1055.25,1054.25,1054.50,1185,1411,2596.00
04/19/2004,09:55,1054.50,1054.50,1054.00,1054.25,174,604,778.00
04/19/2004,09:56,1054.25,1054.75,1054.25,1054.50,813,7,820.00
04/19/2004,09:57,1054.75,1055.00,1054.50,1054.75,195,41,236.00
04/19/2004,09:58,1054.50,1054.75,1054.00,1054.75,749,681,1430.00
04/19/2004,09:59,1054.75,1054.75,1054.00,1054.75,899,1011,1910.00
04/19/2004,10:00,1054.50,1055.50,1054.50,1055.50,1401,148,1549.00
04/19/2004,10:01,1055.25,1055.50,1054.75,1055.00,486,494,980.00
04/19/2004,10:02,1055.25,1055.75,1055.00,1055.75,726,339,1065.00
04/19/2004,10:03,1055.50,1055.75,1055.00,1055.25,581,446,1027.00
04/19/2004,10:04,1055.25,1056.00,1055.00,1055.75,1224,205,1429.00
04/19/2004,10:05,1056.00,1056.00,1055.50,1055.50,200,428,628.00
04/19/2004,10:06,1055.75,1055.75,1055.50,1055.75,125,113,238.00
04/19/2004,10:07,1055.75,1055.75,1055.50,1055.75,174,198,372.00
04/19/2004,10:08,1055.50,1055.75,1055.50,1055.50,137,338,475.00
04/19/2004,10:09,1055.50,1055.75,1055.25,1055.25,253,137,390.00
04/19/2004,10:10,1055.25,1055.50,1054.75,1055.00,74,858,932.00
04/19/2004,10:11,1055.00,1055.25,1054.75,1055.00,235,29,264.00
04/19/2004,10:12,1055.00,1055.25,1054.50,1055.25,1455,1092,2547.00
04/19/2004,10:13,1055.25,1055.75,1055.25,1055.50,667,299,966.00
04/19/2004,10:14,1055.50,1055.75,1055.25,1055.75,847,13,860.00
04/19/2004,10:15,1055.75,1056.00,1055.50,1056.00,408,26,434.00
04/19/2004,10:16,1055.75,1056.25,1055.75,1056.00,958,163,1121.00
04/19/2004,10:17,1056.00,1056.00,1055.50,1055.75,408,384,792.00
04/19/2004,10:18,1055.75,1055.75,1055.25,1055.25,237,748,985.00
04/19/2004,10:19,1055.25,1055.75,1055.25,1055.50,284,35,319.00
04/19/2004,10:20,1055.50,1056.00,1055.50,1055.75,237,398,635.00
04/19/2004,10:21,1055.75,1056.75,1055.75,1056.25,2196,352,2548.00
04/19/2004,10:22,1056.50,1057.00,1056.00,1056.50,2115,1566,3681.00
04/19/2004,10:23,1056.50,1057.75,1056.25,1057.25,2357,1081,3438.00
04/19/2004,10:24,1057.25,1057.50,1057.00,1057.00,257,764,1021.00
04/19/2004,10:25,1057.00,1057.50,1057.00,1057.50,691,447,1138.00
04/19/2004,10:26,1057.25,1057.50,1056.75,1056.75,1709,772,2481.00
04/19/2004,10:27,1056.75,1057.25,1056.75,1057.00,613,152,765.00
04/19/2004,10:28,1057.25,1058.00,1057.00,1057.50,2471,1096,3567.00
04/19/2004,10:29,1057.50,1057.50,1057.00,1057.50,561,519,1080.00
04/19/2004,10:30,1057.50,1058.00,1057.50,1057.75,912,377,1289.00
04/19/2004,10:31,1057.75,1058.25,1057.50,1057.50,746,1063,1809.00
04/19/2004,10:32,1057.50,1057.75,1057.25,1057.50,297,812,1109.00
04/19/2004,10:33,1057.50,1058.00,1057.50,1057.50,498,491,989.00
04/19/2004,10:34,1057.25,1057.50,1056.75,1057.50,757,1354,2111.00
04/19/2004,10:35,1057.50,1057.75,1057.00,1057.00,176,622,798.00
04/19/2004,10:36,1057.00,1057.50,1057.00,1057.25,368,209,577.00
04/19/2004,10:37,1057.25,1057.25,1056.50,1056.50,160,1334,1494.00
04/19/2004,10:38,1056.75,1057.50,1056.50,1057.25,931,1603,2534.00
04/19/2004,10:39,1057.25,1057.75,1057.25,1057.75,569,822,1391.00
04/19/2004,10:40,1057.75,1057.75,1057.25,1057.25,217,403,620.00
04/19/2004,10:41,1057.25,1057.25,1056.75,1056.75,28,609,637.00
04/19/2004,10:42,1056.75,1057.25,1056.75,1057.00,966,156,1122.00
04/19/2004,10:43,1057.00,1057.25,1057.00,1057.00,7,200,207.00
04/19/2004,10:44,1057.00,1057.25,1056.75,1057.25,327,205,532.00
04/19/2004,10:45,1057.25,1057.25,1056.75,1057.00,210,396,606.00
04/19/2004,10:46,1056.75,1057.25,1056.75,1057.25,86,28,114.00
04/19/2004,10:47,1057.25,1057.25,1057.00,1057.00,405,204,609.00
04/19/2004,10:48,1056.75,1057.25,1056.75,1057.00,93,160,253.00
04/19/2004,10:49,1057.00,1057.25,1057.00,1057.25,147,177,324.00
04/19/2004,10:50,1057.25,1057.25,1056.75,1057.00,67,170,237.00
04/19/2004,10:51,1056.75,1057.00,1056.25,1056.25,525,1614,2139.00
04/19/2004,10:52,1056.25,1056.75,1056.25,1056.75,214,308,522.00
04/19/2004,10:53,1056.75,1056.75,1056.50,1056.50,42,163,205.00
04/19/2004,10:54,1056.50,1056.75,1056.50,1056.75,68,21,89.00
04/19/2004,10:55,1056.50,1057.00,1056.50,1057.00,300,10,310.00
04/19/2004,10:56,1057.00,1057.00,1056.75,1056.75,84,131,215.00
04/19/2004,10:57,1056.75,1057.00,1056.75,1057.00,55,273,328.00
04/19/2004,10:58,1057.00,1057.75,1057.00,1057.75,2007,142,2149.00
04/19/2004,10:59,1057.75,1058.25,1057.50,1058.00,817,275,1092.00
04/19/2004,11:00,1058.00,1058.25,1057.75,1058.00,523,425,948.00
04/19/2004,11:01,1058.00,1058.25,1057.75,1057.75,270,158,428.00
04/19/2004,11:02,1058.00,1058.00,1057.75,1057.75,26,113,139.00
04/19/2004,11:03,1057.75,1058.00,1057.50,1058.00,882,373,1255.00
04/19/2004,11:04,1058.00,1058.25,1057.75,1057.75,185,372,557.00
04/19/2004,11:05,1058.00,1058.00,1057.50,1057.75,245,325,570.00
04/19/2004,11:06,1058.00,1058.00,1057.75,1057.75,53,323,376.00
04/19/2004,11:07,1058.00,1058.25,1057.75,1058.00,602,371,973.00
04/19/2004,11:08,1058.00,1058.50,1057.75,1057.75,410,493,903.00
04/19/2004,11:09,1058.00,1058.75,1057.75,1058.50,1322,203,1525.00
04/19/2004,11:10,1058.50,1058.50,1057.75,1058.00,916,1109,2025.00
04/19/2004,11:11,1058.00,1058.25,1058.00,1058.25,999,106,1105.00
04/19/2004,11:12,1058.00,1058.25,1057.75,1057.75,372,377,749.00
04/19/2004,11:13,1058.00,1058.00,1057.75,1057.75,7,222,229.00
04/19/2004,11:14,1058.00,1058.50,1057.75,1058.25,354,151,505.00
04/19/2004,11:15,1058.25,1058.25,1057.75,1058.00,52,238,290.00
04/19/2004,11:16,1058.00,1058.25,1058.00,1058.00,34,72,106.00
04/19/2004,11:17,1058.00,1058.25,1058.00,1058.00,159,116,275.00
04/19/2004,11:18,1058.00,1058.25,1058.00,1058.25,98,494,592.00
04/19/2004,11:19,1058.25,1058.25,1058.00,1058.00,39,226,265.00
04/19/2004,11:20,1058.00,1058.25,1057.75,1058.25,78,140,218.00
04/19/2004,11:21,1058.00,1058.25,1057.50,1057.75,125,345,470.00
04/19/2004,11:22,1057.50,1057.50,1057.00,1057.25,162,988,1150.00
04/19/2004,11:23,1057.25,1057.50,1057.00,1057.00,35,264,299.00
04/19/2004,11:24,1057.25,1057.50,1057.00,1057.50,213,496,709.00
04/19/2004,11:25,1057.25,1057.75,1057.25,1057.50,339,137,476.00
04/19/2004,11:26,1057.50,1057.75,1057.25,1057.75,157,7,164.00
04/19/2004,11:27,1057.50,1057.75,1057.25,1057.50,38,101,139.00
04/19/2004,11:28,1057.50,1057.50,1057.00,1057.25,38,395,433.00
04/19/2004,11:29,1057.25,1057.25,1056.75,1056.75,141,1528,1669.00
04/19/2004,11:30,1056.75,1057.75,1056.75,1057.50,1711,63,1774.00
04/19/2004,11:31,1057.50,1058.00,1057.25,1057.75,460,169,629.00
04/19/2004,11:32,1057.75,1058.00,1057.50,1057.75,70,366,436.00
04/19/2004,11:33,1057.75,1057.75,1057.50,1057.75,183,4,187.00
04/19/2004,11:34,1057.50,1058.00,1057.50,1057.50,295,208,503.00
04/19/2004,11:35,1057.75,1057.75,1057.25,1057.75,38,144,182.00
04/19/2004,11:36,1057.75,1058.00,1057.50,1057.75,368,34,402.00
04/19/2004,11:37,1058.00,1058.00,1057.50,1057.50,58,111,169.00
04/19/2004,11:38,1057.75,1057.75,1057.50,1057.50,13,64,77.00
04/19/2004,11:39,1057.50,1057.50,1057.00,1057.25,55,645,700.00
04/19/2004,11:40,1057.50,1058.00,1057.50,1057.75,442,78,520.00
04/19/2004,11:41,1057.75,1058.00,1057.75,1057.75,110,26,136.00
04/19/2004,11:42,1057.75,1058.00,1057.75,1057.75,2,24,26.00
04/19/2004,11:43,1057.75,1058.00,1057.75,1058.00,10,22,32.00
04/19/2004,11:44,1057.75,1058.50,1057.75,1058.25,676,341,1017.00
04/19/2004,11:45,1058.00,1058.25,1057.75,1058.00,72,285,357.00
04/19/2004,11:46,1058.25,1058.25,1057.75,1058.00,7,173,180.00
04/19/2004,11:47,1057.75,1058.00,1057.75,1057.75,50,17,67.00
04/19/2004,11:48,1058.00,1058.00,1057.50,1057.75,25,999,1024.00
04/19/2004,11:49,1057.75,1058.25,1057.75,1058.25,376,173,549.00
04/19/2004,11:50,1058.00,1058.00,1057.50,1057.50,2,515,517.00
04/19/2004,11:51,1057.50,1058.00,1057.50,1057.75,285,98,383.00
04/19/2004,11:52,1057.75,1058.00,1057.50,1057.75,40,233,273.00
04/19/2004,11:53,1057.75,1058.00,1057.75,1057.75,15,70,85.00
04/19/2004,11:54,1057.50,1058.25,1057.50,1058.00,420,136,556.00
04/19/2004,11:55,1057.75,1058.25,1057.75,1058.00,183,266,449.00
04/19/2004,11:56,1057.75,1057.75,1057.50,1057.75,8,84,92.00
04/19/2004,11:57,1057.75,1058.00,1057.75,1057.75,155,127,282.00
04/19/2004,11:58,1057.75,1057.75,1057.00,1057.25,86,1298,1384.00
04/19/2004,11:59,1057.25,1057.50,1057.00,1057.50,432,61,493.00
04/19/2004,12:00,1057.50,1057.75,1057.50,1057.50,13,64,77.00
04/19/2004,12:01,1057.50,1058.00,1057.50,1057.50,150,164,314.00
04/19/2004,12:02,1057.50,1057.50,1057.25,1057.50,15,266,281.00
04/19/2004,12:03,1057.50,1057.75,1056.75,1057.00,209,595,804.00
04/19/2004,12:04,1056.75,1057.25,1056.75,1057.00,935,66,1001.00
04/19/2004,12:05,1057.00,1057.75,1057.00,1057.75,613,16,629.00
04/19/2004,12:06,1057.50,1057.75,1057.50,1057.50,87,104,191.00
04/19/2004,12:07,1057.50,1057.50,1057.25,1057.50,42,300,342.00
04/19/2004,12:08,1057.50,1057.50,1057.50,1057.50,207,0,207.00
04/19/2004,12:09,1057.50,1057.75,1057.25,1057.50,169,260,429.00
04/19/2004,12:10,1057.25,1057.50,1056.25,1056.50,630,1936,2566.00
04/19/2004,12:11,1056.75,1056.75,1056.00,1056.50,548,937,1485.00
04/19/2004,12:12,1056.50,1057.50,1056.50,1057.00,1010,184,1194.00
04/19/2004,12:13,1057.00,1057.00,1056.75,1056.75,160,125,285.00
04/19/2004,12:14,1056.75,1057.25,1056.75,1057.00,166,118,284.00
04/19/2004,12:15,1057.00,1057.25,1056.50,1056.50,18,581,599.00
04/19/2004,12:16,1056.50,1056.75,1056.25,1056.50,51,315,366.00
04/19/2004,12:17,1056.25,1056.50,1055.50,1056.00,703,2105,2808.00
04/19/2004,12:18,1055.75,1056.25,1055.25,1055.50,375,1573,1948.00
04/19/2004,12:19,1055.50,1055.75,1055.25,1055.50,1291,576,1867.00
04/19/2004,12:20,1055.50,1056.00,1055.50,1056.00,385,291,676.00
04/19/2004,12:21,1056.00,1056.00,1055.75,1055.75,33,187,220.00
04/19/2004,12:22,1056.00,1056.00,1055.50,1056.00,478,316,794.00
04/19/2004,12:23,1056.00,1056.25,1055.75,1056.00,248,106,354.00
04/19/2004,12:24,1056.25,1056.50,1056.00,1056.00,406,34,440.00
04/19/2004,12:25,1056.25,1056.25,1055.75,1055.75,117,483,600.00
04/19/2004,12:26,1055.75,1056.25,1055.75,1056.00,477,68,545.00
04/19/2004,12:27,1056.00,1056.25,1056.00,1056.25,9,162,171.00
04/19/2004,12:28,1056.25,1056.25,1056.00,1056.25,21,27,48.00
04/19/2004,12:29,1056.25,1056.25,1056.00,1056.25,159,3,162.00
04/19/2004,12:30,1056.25,1056.25,1056.00,1056.25,107,44,151.00
04/19/2004,12:31,1056.25,1056.50,1056.00,1056.50,225,35,260.00
04/19/2004,12:32,1056.50,1056.50,1056.25,1056.25,168,17,185.00
04/19/2004,12:33,1056.25,1056.25,1056.00,1056.25,168,345,513.00
04/19/2004,12:34,1056.25,1056.25,1056.00,1056.00,238,8,246.00
04/19/2004,12:35,1056.25,1056.75,1056.00,1056.50,697,41,738.00
04/19/2004,12:36,1056.75,1057.25,1056.50,1057.00,1292,606,1898.00
04/19/2004,12:37,1057.00,1057.25,1056.75,1057.00,174,353,527.00
04/19/2004,12:38,1056.75,1057.00,1056.75,1056.75,22,399,421.00
04/19/2004,12:39,1056.75,1056.75,1056.50,1056.75,162,38,200.00
04/19/2004,12:40,1056.75,1056.75,1056.25,1056.25,19,543,562.00
04/19/2004,12:41,1056.00,1056.25,1055.75,1055.75,157,745,902.00
04/19/2004,12:42,1056.00,1056.25,1055.75,1056.00,199,59,258.00
04/19/2004,12:43,1056.00,1056.25,1055.50,1055.75,220,623,843.00
04/19/2004,12:44,1055.75,1056.00,1055.50,1056.00,94,335,429.00
04/19/2004,12:45,1056.00,1056.00,1055.75,1055.75,31,419,450.00
04/19/2004,12:46,1055.75,1056.00,1055.50,1056.00,103,291,394.00
04/19/2004,12:47,1056.00,1056.00,1055.50,1055.50,9,302,311.00
04/19/2004,12:48,1055.50,1055.75,1055.25,1055.75,842,646,1488.00
04/19/2004,12:49,1056.00,1056.00,1055.50,1056.00,137,129,266.00
04/19/2004,12:50,1055.75,1056.75,1055.75,1056.75,1299,97,1396.00
04/19/2004,12:51,1056.75,1056.75,1056.25,1056.25,32,57,89.00
04/19/2004,12:52,1056.50,1056.75,1056.50,1056.50,155,23,178.00
04/19/2004,12:53,1056.50,1056.50,1056.25,1056.50,2,449,451.00
04/19/2004,12:54,1056.50,1056.75,1056.50,1056.50,201,6,207.00
04/19/2004,12:55,1056.50,1057.25,1056.50,1057.00,920,325,1245.00
04/19/2004,12:56,1057.00,1057.00,1056.75,1056.75,134,484,618.00
04/19/2004,12:57,1056.75,1056.75,1056.00,1056.50,55,445,500.00
04/19/2004,12:58,1056.50,1057.00,1056.25,1056.75,481,112,593.00
04/19/2004,12:59,1056.50,1056.75,1056.50,1056.75,37,3,40.00
04/19/2004,13:00,1056.50,1056.75,1056.50,1056.75,2,75,77.00
04/19/2004,13:01,1056.75,1057.00,1055.50,1055.75,670,3024,3694.00
04/19/2004,13:02,1055.75,1056.00,1055.25,1055.75,419,847,1266.00
04/19/2004,13:03,1055.75,1056.00,1055.25,1055.25,98,476,574.00
04/19/2004,13:04,1055.50,1055.75,1055.25,1055.75,1325,1396,2721.00
04/19/2004,13:05,1055.75,1056.25,1055.50,1056.00,347,256,603.00
04/19/2004,13:06,1055.75,1056.00,1055.75,1055.75,14,361,375.00
04/19/2004,13:07,1056.00,1056.00,1055.50,1055.50,5,229,234.00
04/19/2004,13:08,1055.75,1055.75,1055.00,1055.25,760,1806,2566.00
04/19/2004,13:09,1055.25,1055.75,1055.00,1055.50,430,601,1031.00
04/19/2004,13:10,1055.25,1055.75,1055.25,1055.75,325,270,595.00
04/19/2004,13:11,1055.75,1056.00,1055.75,1055.75,673,516,1189.00
04/19/2004,13:12,1055.75,1056.25,1055.75,1056.25,576,37,613.00
04/19/2004,13:13,1056.25,1056.25,1056.00,1056.25,12,151,163.00
04/19/2004,13:14,1056.00,1056.25,1055.50,1055.75,53,579,632.00
04/19/2004,13:15,1055.75,1055.75,1055.00,1055.25,373,1413,1786.00
04/19/2004,13:16,1055.25,1056.00,1055.00,1055.75,713,189,902.00
04/19/2004,13:17,1055.50,1056.00,1055.25,1056.00,701,309,1010.00
04/19/2004,13:18,1056.00,1056.25,1056.00,1056.00,179,311,490.00
04/19/2004,13:19,1056.00,1056.25,1056.00,1056.25,118,75,193.00
04/19/2004,13:20,1056.00,1056.50,1056.00,1056.50,540,258,798.00
04/19/2004,13:21,1056.25,1056.50,1056.00,1056.00,54,428,482.00
04/19/2004,13:22,1056.00,1056.25,1056.00,1056.25,132,24,156.00
04/19/2004,13:23,1056.25,1057.00,1056.25,1056.50,1475,242,1717.00
04/19/2004,13:24,1056.50,1056.75,1056.25,1056.50,337,208,545.00
04/19/2004,13:25,1056.50,1056.50,1056.25,1056.25,63,8,71.00
04/19/2004,13:26,1056.50,1056.50,1055.75,1056.00,195,686,881.00
04/19/2004,13:27,1056.00,1056.25,1055.75,1056.00,180,79,259.00
04/19/2004,13:28,1056.00,1056.00,1055.50,1055.75,110,713,823.00
04/19/2004,13:29,1055.75,1055.75,1055.75,1055.75,268,0,268.00
04/19/2004,13:30,1055.75,1056.00,1055.75,1056.00,349,13,362.00
04/19/2004,13:31,1056.00,1056.50,1055.50,1056.25,637,306,943.00
04/19/2004,13:32,1056.25,1056.50,1056.00,1056.25,227,25,252.00
04/19/2004,13:33,1056.25,1056.50,1055.75,1056.00,4,230,234.00
04/19/2004,13:34,1056.00,1056.00,1055.50,1055.50,14,410,424.00
04/19/2004,13:35,1055.50,1056.00,1055.50,1056.00,389,22,411.00
04/19/2004,13:36,1056.25,1056.50,1056.00,1056.25,286,181,467.00
04/19/2004,13:37,1056.25,1056.50,1056.00,1056.25,442,17,459.00
04/19/2004,13:38,1056.25,1056.50,1055.75,1055.75,40,249,289.00
04/19/2004,13:39,1056.00,1056.25,1055.75,1056.25,453,3,456.00
04/19/2004,13:40,1056.25,1056.25,1056.00,1056.00,319,4,323.00
04/19/2004,13:41,1056.00,1056.25,1056.00,1056.00,18,389,407.00
04/19/2004,13:42,1056.00,1056.00,1055.50,1055.75,135,471,606.00
04/19/2004,13:43,1056.00,1056.00,1055.00,1055.25,816,1506,2322.00
04/19/2004,13:44,1055.50,1056.00,1055.25,1056.00,634,489,1123.00
04/19/2004,13:45,1056.00,1056.50,1055.50,1056.50,3133,977,4110.00
04/19/2004,13:46,1056.50,1056.75,1055.75,1056.25,2047,660,2707.00
04/19/2004,13:47,1056.25,1056.50,1056.25,1056.25,82,146,228.00
04/19/2004,13:48,1056.25,1056.25,1055.75,1056.00,85,278,363.00
04/19/2004,13:49,1056.00,1056.50,1056.00,1056.25,164,79,243.00
04/19/2004,13:50,1056.25,1056.50,1056.00,1056.25,269,74,343.00
04/19/2004,13:51,1056.50,1056.75,1056.00,1056.00,345,227,572.00
04/19/2004,13:52,1056.25,1057.00,1056.00,1056.75,1145,208,1353.00
04/19/2004,13:53,1056.75,1057.00,1056.50,1056.75,176,288,464.00
04/19/2004,13:54,1056.75,1057.75,1056.75,1057.75,2318,132,2450.00
04/19/2004,13:55,1057.75,1057.75,1057.00,1057.50,1096,1293,2389.00
04/19/2004,13:56,1057.50,1057.50,1057.00,1057.00,85,511,596.00
04/19/2004,13:57,1057.00,1058.00,1057.00,1057.75,1605,1470,3075.00
04/19/2004,13:58,1058.00,1058.00,1057.50,1057.75,428,640,1068.00
04/19/2004,13:59,1057.75,1058.00,1057.25,1057.25,676,1596,2272.00
04/19/2004,14:00,1057.25,1057.75,1057.00,1057.50,388,528,916.00
04/19/2004,14:01,1057.50,1058.00,1057.50,1058.00,371,165,536.00
04/19/2004,14:02,1058.00,1058.00,1057.25,1057.75,1424,933,2357.00
04/19/2004,14:03,1057.75,1058.00,1057.75,1058.00,420,34,454.00
04/19/2004,14:04,1058.00,1058.25,1057.75,1057.75,799,502,1301.00
04/19/2004,14:05,1057.75,1058.00,1057.50,1057.75,125,722,847.00
04/19/2004,14:06,1057.75,1058.50,1057.75,1058.50,1620,109,1729.00
04/19/2004,14:07,1058.50,1059.00,1058.25,1058.50,2361,1599,3960.00
04/19/2004,14:08,1058.50,1058.75,1058.00,1058.75,982,890,1872.00
04/19/2004,14:09,1058.75,1058.75,1058.25,1058.25,435,775,1210.00
04/19/2004,14:10,1058.25,1058.75,1058.00,1058.50,996,1132,2128.00
04/19/2004,14:11,1058.25,1058.50,1058.00,1058.00,9,264,273.00
04/19/2004,14:12,1058.25,1058.50,1058.00,1058.25,524,70,594.00
04/19/2004,14:13,1058.25,1058.75,1058.25,1058.50,256,550,806.00
04/19/2004,14:14,1058.25,1058.75,1058.25,1058.75,895,23,918.00
04/19/2004,14:15,1058.75,1058.75,1058.50,1058.75,1171,399,1570.00
04/19/2004,14:16,1058.75,1059.50,1058.50,1059.25,2817,169,2986.00
04/19/2004,14:17,1059.50,1059.50,1058.75,1059.00,1427,3064,4491.00
04/19/2004,14:18,1059.00,1059.25,1059.00,1059.00,46,340,386.00
04/19/2004,14:19,1059.00,1059.75,1059.00,1059.50,1692,393,2085.00
04/19/2004,14:20,1059.50,1059.75,1059.25,1059.25,1039,1650,2689.00
04/19/2004,14:21,1059.25,1059.50,1058.75,1059.25,233,738,971.00
04/19/2004,14:22,1059.00,1059.25,1059.00,1059.00,14,450,464.00
04/19/2004,14:23,1059.00,1059.25,1059.00,1059.25,258,74,332.00
04/19/2004,14:24,1059.25,1059.50,1059.00,1059.00,912,190,1102.00
04/19/2004,14:25,1059.25,1059.25,1059.00,1059.00,451,449,900.00
04/19/2004,14:26,1059.00,1059.50,1059.00,1059.25,587,332,919.00
04/19/2004,14:27,1059.25,1060.00,1059.25,1059.75,2841,1151,3992.00
04/19/2004,14:28,1059.75,1060.00,1059.25,1059.25,173,1739,1912.00
04/19/2004,14:29,1059.50,1059.75,1059.25,1059.50,233,262,495.00
04/19/2004,14:30,1059.50,1060.00,1059.50,1059.75,830,118,948.00
04/19/2004,14:31,1059.75,1060.50,1059.50,1060.50,3231,1150,4381.00
04/19/2004,14:32,1060.50,1060.50,1060.00,1060.25,781,316,1097.00
04/19/2004,14:33,1060.25,1060.50,1060.00,1060.25,524,181,705.00
04/19/2004,14:34,1060.25,1060.25,1059.75,1059.75,225,890,1115.00
04/19/2004,14:35,1060.00,1060.00,1059.75,1060.00,263,161,424.00
04/19/2004,14:36,1060.00,1060.00,1059.50,1059.75,1497,661,2158.00
04/19/2004,14:37,1059.75,1060.00,1059.50,1059.75,376,384,760.00
04/19/2004,14:38,1059.75,1059.75,1059.50,1059.50,333,81,414.00
04/19/2004,14:39,1059.50,1059.75,1059.50,1059.75,118,70,188.00
04/19/2004,14:40,1059.75,1059.75,1059.50,1059.50,44,109,153.00
04/19/2004,14:41,1059.75,1059.75,1059.25,1059.50,842,1543,2385.00
04/19/2004,14:42,1059.75,1059.75,1059.25,1059.50,336,855,1191.00
04/19/2004,14:43,1059.50,1060.00,1059.25,1059.50,755,831,1586.00
04/19/2004,14:44,1059.50,1059.50,1059.00,1059.00,237,2129,2366.00
04/19/2004,14:45,1059.00,1059.25,1058.75,1059.25,291,178,469.00
04/19/2004,14:46,1059.00,1059.50,1059.00,1059.50,704,345,1049.00
04/19/2004,14:47,1059.50,1059.75,1059.00,1059.25,1121,660,1781.00
04/19/2004,14:48,1059.25,1059.50,1059.00,1059.50,397,523,920.00
04/19/2004,14:49,1059.25,1059.50,1059.25,1059.25,63,351,414.00
04/19/2004,14:50,1059.50,1059.50,1059.00,1059.25,625,733,1358.00
04/19/2004,14:51,1059.25,1059.25,1058.75,1059.25,383,437,820.00
04/19/2004,14:52,1059.25,1059.25,1058.50,1058.75,635,2445,3080.00
04/19/2004,14:53,1058.75,1059.00,1058.75,1058.75,67,70,137.00
04/19/2004,14:54,1059.00,1059.00,1058.50,1058.75,878,549,1427.00
04/19/2004,14:55,1059.00,1059.00,1058.75,1058.75,230,390,620.00
04/19/2004,14:56,1058.75,1059.00,1058.75,1059.00,333,365,698.00
04/19/2004,14:57,1059.00,1059.25,1058.75,1059.25,507,547,1054.00
04/19/2004,14:58,1059.00,1059.50,1058.75,1059.25,1155,1297,2452.00
04/19/2004,14:59,1059.50,1059.75,1059.25,1059.75,1471,870,2341.00
04/19/2004,15:00,1059.75,1060.00,1059.25,1059.50,1741,825,2566.00
04/19/2004,15:01,1060.00,1060.00,1059.25,1059.50,1540,1645,3185.00
04/19/2004,15:02,1059.25,1059.50,1058.50,1059.00,424,2392,2816.00
04/19/2004,15:03,1058.75,1059.25,1058.75,1059.25,600,612,1212.00
04/19/2004,15:04,1059.25,1059.50,1059.00,1059.25,725,922,1647.00
04/19/2004,15:05,1059.25,1059.25,1059.00,1059.25,311,203,514.00
04/19/2004,15:06,1059.00,1059.25,1058.75,1059.00,598,317,915.00
04/19/2004,15:07,1059.00,1059.25,1058.75,1059.00,140,174,314.00
04/19/2004,15:08,1059.00,1059.25,1059.00,1059.25,84,40,124.00
04/19/2004,15:09,1059.00,1059.25,1059.00,1059.25,156,24,180.00
04/19/2004,15:10,1059.25,1059.75,1059.00,1059.50,1726,773,2499.00
04/19/2004,15:11,1059.25,1059.50,1059.25,1059.25,115,53,168.00
04/19/2004,15:12,1059.25,1059.50,1059.25,1059.50,174,233,407.00
04/19/2004,15:13,1059.50,1059.50,1059.25,1059.25,569,48,617.00
04/19/2004,15:14,1059.25,1059.50,1058.75,1059.00,1506,2253,3759.00
04/19/2004,15:15,1059.00,1059.25,1058.50,1058.75,580,2412,2992.00
04/19/2004,15:16,1058.75,1058.75,1058.50,1058.50,6,120,126.00
04/19/2004,15:31,1058.75,1058.75,1058.50,1058.75,97,37,134.00
04/19/2004,15:32,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/19/2004,15:33,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/19/2004,15:34,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/19/2004,15:35,1058.75,1058.75,1058.75,1058.75,7,0,7.00
04/19/2004,15:37,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/19/2004,15:38,1058.50,1058.75,1058.50,1058.75,29,3,32.00
04/19/2004,15:39,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/19/2004,15:40,1058.50,1058.50,1058.50,1058.50,0,107,107.00
04/19/2004,15:41,1058.50,1058.50,1058.50,1058.50,0,7,7.00
04/19/2004,15:42,1058.50,1058.50,1058.25,1058.50,52,12,64.00
04/19/2004,15:43,1058.50,1058.50,1058.50,1058.50,39,0,39.00
04/19/2004,15:44,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/19/2004,15:46,1058.50,1058.75,1058.50,1058.75,7,0,7.00
04/19/2004,15:48,1058.75,1058.75,1058.50,1058.75,7,10,17.00
04/19/2004,15:50,1058.50,1058.50,1058.50,1058.50,0,10,10.00
04/19/2004,15:51,1058.50,1058.50,1058.50,1058.50,0,7,7.00
04/19/2004,15:52,1058.50,1058.75,1058.50,1058.75,2,4,6.00
04/19/2004,15:53,1058.25,1058.50,1058.25,1058.50,24,3,27.00
04/19/2004,15:54,1058.25,1058.50,1058.25,1058.50,3,1,4.00
04/19/2004,15:55,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/19/2004,15:56,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/19/2004,15:57,1058.25,1058.50,1058.25,1058.50,1,1,2.00
04/19/2004,15:58,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/19/2004,15:59,1058.25,1058.25,1058.25,1058.25,0,105,105.00
04/19/2004,16:00,1058.25,1058.25,1058.00,1058.25,9,21,30.00
04/19/2004,17:01,1057.75,1058.00,1057.75,1058.00,29,0,29.00
04/19/2004,17:03,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,17:04,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,17:05,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/19/2004,17:07,1058.00,1058.00,1058.00,1058.00,6,0,6.00
04/19/2004,17:08,1058.00,1058.25,1058.00,1058.25,36,0,36.00
04/19/2004,17:09,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/19/2004,17:10,1058.00,1058.00,1058.00,1058.00,0,5,5.00
04/19/2004,17:11,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/19/2004,17:12,1058.00,1058.25,1058.00,1058.25,2,6,8.00
04/19/2004,17:13,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/19/2004,17:14,1058.25,1058.25,1058.00,1058.00,1,1,2.00
04/19/2004,17:15,1058.00,1058.00,1058.00,1058.00,0,4,4.00
04/19/2004,17:19,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/19/2004,17:22,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/19/2004,17:25,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,17:27,1058.00,1058.25,1058.00,1058.25,1,1,2.00
04/19/2004,17:28,1058.00,1058.00,1058.00,1058.00,0,11,11.00
04/19/2004,17:32,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/19/2004,17:35,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/19/2004,17:38,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/19/2004,17:39,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/19/2004,17:43,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/19/2004,17:44,1058.00,1058.25,1058.00,1058.25,2,2,4.00
04/19/2004,17:47,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/19/2004,17:51,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,17:52,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/19/2004,17:53,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/19/2004,17:56,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/19/2004,18:02,1058.25,1058.25,1058.25,1058.25,31,0,31.00
04/19/2004,18:04,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/19/2004,18:08,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/19/2004,18:09,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/19/2004,18:12,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/19/2004,18:13,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/19/2004,18:14,1058.50,1058.50,1058.25,1058.25,1,15,16.00
04/19/2004,18:20,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/19/2004,18:23,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,18:27,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,18:31,1058.25,1058.25,1058.25,1058.25,11,0,11.00
04/19/2004,18:33,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/19/2004,18:34,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/19/2004,18:36,1058.25,1058.25,1058.25,1058.25,0,4,4.00
04/19/2004,18:39,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/19/2004,18:40,1058.00,1058.00,1058.00,1058.00,0,14,14.00
04/19/2004,18:42,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/19/2004,18:43,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,18:44,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/19/2004,18:45,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,18:47,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/19/2004,18:53,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/19/2004,19:01,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/19/2004,19:02,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,19:03,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,19:07,1058.25,1058.25,1058.25,1058.25,15,0,15.00
04/19/2004,19:09,1058.50,1058.50,1058.00,1058.00,1,10,11.00
04/19/2004,19:10,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/19/2004,19:11,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,19:12,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,19:16,1058.00,1058.00,1058.00,1058.00,0,5,5.00
04/19/2004,19:17,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/19/2004,19:29,1058.00,1058.00,1058.00,1058.00,0,6,6.00
04/19/2004,19:34,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/19/2004,19:36,1058.00,1058.00,1058.00,1058.00,0,4,4.00
04/19/2004,19:37,1058.00,1058.00,1057.75,1057.75,0,9,9.00
04/19/2004,19:38,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/19/2004,19:39,1057.75,1058.00,1057.75,1058.00,1,1,2.00
04/19/2004,19:40,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/19/2004,19:41,1058.00,1058.00,1058.00,1058.00,11,0,11.00
04/19/2004,19:42,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,19:43,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/19/2004,19:44,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,19:45,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,19:46,1057.75,1058.00,1057.75,1058.00,1,1,2.00
04/19/2004,19:50,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,19:53,1057.75,1057.75,1057.75,1057.75,0,25,25.00
04/19/2004,19:54,1057.75,1057.75,1057.75,1057.75,0,5,5.00
04/19/2004,19:55,1057.75,1057.75,1057.75,1057.75,0,4,4.00
04/19/2004,19:56,1057.75,1057.75,1057.75,1057.75,0,3,3.00
04/19/2004,19:57,1057.75,1057.75,1057.75,1057.75,0,8,8.00
04/19/2004,19:58,1057.75,1057.75,1057.75,1057.75,0,6,6.00
04/19/2004,19:59,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,20:00,1058.00,1058.00,1058.00,1058.00,6,0,6.00
04/19/2004,20:01,1057.75,1057.75,1057.75,1057.75,0,10,10.00
04/19/2004,20:04,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,20:06,1058.00,1058.00,1058.00,1058.00,19,0,19.00
04/19/2004,20:11,1058.00,1058.00,1058.00,1058.00,106,0,106.00
04/19/2004,20:12,1058.25,1058.50,1058.25,1058.50,93,0,93.00
04/19/2004,20:13,1058.25,1058.50,1058.25,1058.25,1,36,37.00
04/19/2004,20:14,1058.50,1058.50,1058.50,1058.50,11,0,11.00
04/19/2004,20:15,1058.25,1058.25,1058.25,1058.25,0,161,161.00
04/19/2004,20:16,1058.25,1058.25,1058.25,1058.25,0,320,320.00
04/19/2004,20:17,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/19/2004,20:19,1058.50,1058.75,1058.50,1058.75,30,0,30.00
04/19/2004,20:20,1058.50,1058.50,1058.50,1058.50,0,12,12.00
04/19/2004,20:21,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/19/2004,20:22,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/19/2004,20:23,1058.50,1058.75,1058.50,1058.75,1,86,87.00
04/19/2004,20:24,1058.50,1058.50,1058.50,1058.50,0,6,6.00
04/19/2004,20:29,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/19/2004,20:30,1058.75,1059.00,1058.75,1059.00,36,0,36.00
04/19/2004,20:31,1058.75,1059.00,1058.75,1059.00,4,1,5.00
04/19/2004,20:32,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/19/2004,20:33,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/19/2004,20:34,1058.75,1059.00,1058.75,1059.00,1,50,51.00
04/19/2004,20:35,1059.00,1059.00,1059.00,1059.00,10,0,10.00
04/19/2004,20:36,1059.00,1059.00,1059.00,1059.00,10,0,10.00
04/19/2004,20:40,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/19/2004,20:41,1058.75,1058.75,1058.75,1058.75,0,44,44.00
04/19/2004,20:42,1058.50,1058.75,1058.50,1058.75,10,1,11.00
04/19/2004,20:43,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/19/2004,20:46,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/19/2004,20:48,1058.75,1059.00,1058.75,1059.00,2,0,2.00
04/19/2004,20:49,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/19/2004,20:55,1058.75,1058.75,1058.75,1058.75,0,2,2.00
04/19/2004,20:56,1058.75,1059.00,1058.75,1059.00,1,5,6.00
04/19/2004,21:00,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/19/2004,21:04,1058.75,1058.75,1058.75,1058.75,0,9,9.00
04/19/2004,21:05,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/19/2004,21:06,1058.75,1058.75,1058.75,1058.75,0,30,30.00
04/19/2004,21:08,1058.75,1058.75,1058.75,1058.75,0,61,61.00
04/19/2004,21:09,1058.75,1058.75,1058.75,1058.75,0,43,43.00
04/19/2004,21:10,1058.75,1059.00,1058.75,1059.00,10,65,75.00
04/19/2004,21:11,1059.00,1059.00,1059.00,1059.00,13,0,13.00
04/19/2004,21:12,1058.75,1058.75,1058.75,1058.75,0,64,64.00
04/19/2004,21:13,1058.75,1058.75,1058.75,1058.75,0,8,8.00
04/19/2004,21:16,1058.75,1059.00,1058.75,1059.00,1,3,4.00
04/19/2004,21:18,1059.00,1059.00,1059.00,1059.00,60,0,60.00
04/19/2004,21:19,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/19/2004,21:20,1058.75,1058.75,1058.75,1058.75,0,93,93.00
04/19/2004,21:21,1058.75,1058.75,1058.75,1058.75,0,46,46.00
04/19/2004,21:22,1058.75,1058.75,1058.75,1058.75,0,70,70.00
04/19/2004,21:23,1058.75,1059.25,1058.75,1059.25,21,50,71.00
04/19/2004,21:24,1059.00,1059.00,1059.00,1059.00,0,6,6.00
04/19/2004,21:25,1059.00,1059.00,1059.00,1059.00,0,5,5.00
04/19/2004,21:26,1059.00,1059.00,1058.75,1059.00,16,177,193.00
04/19/2004,21:27,1058.75,1058.75,1058.75,1058.75,0,110,110.00
04/19/2004,21:28,1058.75,1058.75,1058.75,1058.75,0,151,151.00
04/19/2004,21:29,1058.75,1058.75,1058.50,1058.50,4,212,216.00
04/19/2004,21:30,1058.50,1058.75,1058.25,1058.75,17,75,92.00
04/19/2004,21:31,1058.25,1058.75,1058.25,1058.50,9,61,70.00
04/19/2004,21:32,1058.50,1058.50,1058.25,1058.25,180,5,185.00
04/19/2004,21:34,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/19/2004,21:38,1058.50,1058.75,1058.50,1058.75,8,0,8.00
04/19/2004,21:42,1058.50,1058.50,1058.25,1058.25,100,173,273.00
04/19/2004,21:43,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/19/2004,21:44,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/19/2004,21:45,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/19/2004,21:46,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/19/2004,21:48,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/19/2004,21:49,1058.00,1058.00,1058.00,1058.00,0,52,52.00
04/19/2004,21:50,1058.00,1058.00,1057.75,1057.75,0,32,32.00
04/19/2004,21:51,1058.00,1058.00,1057.75,1057.75,3,9,12.00
04/19/2004,22:02,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,22:04,1057.75,1058.00,1057.75,1058.00,1,1,2.00
04/19/2004,22:05,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/19/2004,22:06,1058.00,1058.00,1058.00,1058.00,5,0,5.00
04/19/2004,22:11,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,22:12,1058.00,1058.00,1058.00,1058.00,5,0,5.00
04/19/2004,22:13,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/19/2004,22:14,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/19/2004,22:16,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/19/2004,22:19,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/19/2004,22:21,1058.00,1058.00,1057.75,1058.00,2,10,12.00
04/19/2004,22:26,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,22:29,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/19/2004,22:30,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,22:31,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/19/2004,22:36,1058.00,1058.25,1058.00,1058.25,12,0,12.00
04/19/2004,22:37,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/19/2004,22:39,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/19/2004,22:41,1058.25,1058.25,1058.00,1058.00,12,9,21.00
04/19/2004,22:45,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/19/2004,22:46,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/19/2004,22:47,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/19/2004,22:48,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/19/2004,22:49,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/19/2004,22:51,1058.25,1058.25,1058.25,1058.25,0,10,10.00
04/19/2004,22:54,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/19/2004,22:58,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/19/2004,23:01,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/19/2004,23:02,1058.25,1058.25,1058.25,1058.25,0,9,9.00
04/19/2004,23:03,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/19/2004,23:06,1058.25,1058.25,1058.25,1058.25,0,10,10.00
04/19/2004,23:09,1058.50,1058.50,1058.50,1058.50,13,0,13.00
04/19/2004,23:12,1058.50,1058.50,1058.50,1058.50,10,0,10.00
04/19/2004,23:18,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/19/2004,23:20,1058.75,1058.75,1058.75,1058.75,48,0,48.00
04/19/2004,23:22,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/19/2004,23:27,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/19/2004,23:30,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/19/2004,23:31,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/19/2004,23:35,1058.50,1058.50,1058.50,1058.50,0,10,10.00
04/19/2004,23:42,1058.50,1058.50,1058.50,1058.50,0,3,3.00
04/19/2004,23:45,1058.50,1058.50,1058.50,1058.50,0,9,9.00
04/19/2004,23:48,1058.75,1058.75,1058.75,1058.75,13,0,13.00
04/19/2004,23:49,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/19/2004,23:52,1058.75,1058.75,1058.75,1058.75,0,10,10.00
04/19/2004,23:53,1058.75,1058.75,1058.75,1058.75,0,6,6.00
04/19/2004,23:55,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/19/2004,23:56,1059.00,1059.00,1059.00,1059.00,24,0,24.00
04/19/2004,23:57,1059.25,1059.50,1059.25,1059.25,152,12,164.00
04/19/2004,23:58,1059.25,1059.25,1059.25,1059.25,0,1,1.00
04/19/2004,23:59,1059.25,1059.25,1059.25,1059.25,0,5,5.00
04/20/2004,00:01,1059.25,1059.25,1059.25,1059.25,0,9,9.00
04/20/2004,00:02,1059.50,1059.50,1059.25,1059.25,1,1,2.00
04/20/2004,00:03,1059.25,1059.25,1059.25,1059.25,0,1,1.00
04/20/2004,00:04,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/20/2004,00:05,1059.50,1059.50,1059.50,1059.50,2,0,2.00
04/20/2004,00:06,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/20/2004,00:07,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/20/2004,00:08,1059.50,1059.50,1059.50,1059.50,3,0,3.00
04/20/2004,00:11,1059.25,1059.25,1059.25,1059.25,0,5,5.00
04/20/2004,00:12,1059.25,1059.25,1059.25,1059.25,0,13,13.00
04/20/2004,00:13,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/20/2004,00:16,1059.50,1059.50,1059.50,1059.50,2,0,2.00
04/20/2004,00:18,1059.50,1059.50,1059.25,1059.25,1,1,2.00
04/20/2004,00:19,1059.50,1059.50,1059.50,1059.50,3,0,3.00
04/20/2004,00:20,1059.50,1059.50,1059.50,1059.50,20,0,20.00
04/20/2004,00:21,1059.50,1059.50,1059.50,1059.50,10,0,10.00
04/20/2004,00:22,1059.25,1059.25,1059.25,1059.25,0,9,9.00
04/20/2004,00:23,1059.50,1059.50,1059.50,1059.50,11,0,11.00
04/20/2004,00:24,1059.50,1059.50,1059.50,1059.50,4,0,4.00
04/20/2004,00:25,1059.50,1059.75,1059.50,1059.75,19,0,19.00
04/20/2004,00:29,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/20/2004,00:30,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/20/2004,00:31,1059.50,1059.75,1059.50,1059.75,5,7,12.00
04/20/2004,00:32,1059.50,1059.50,1059.50,1059.50,0,12,12.00
04/20/2004,00:33,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/20/2004,00:37,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/20/2004,00:38,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/20/2004,00:39,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/20/2004,00:41,1059.75,1060.25,1059.75,1060.25,91,3,94.00
04/20/2004,00:42,1060.00,1060.50,1060.00,1060.50,88,1,89.00
04/20/2004,00:43,1060.50,1060.50,1060.50,1060.50,5,0,5.00
04/20/2004,00:44,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/20/2004,00:45,1060.75,1060.75,1060.50,1060.50,18,9,27.00
04/20/2004,00:46,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/20/2004,00:48,1060.25,1060.25,1060.00,1060.00,0,59,59.00
04/20/2004,00:49,1060.00,1060.25,1060.00,1060.00,17,10,27.00
04/20/2004,00:51,1060.00,1060.00,1060.00,1060.00,0,8,8.00
04/20/2004,00:52,1060.00,1060.00,1060.00,1060.00,0,3,3.00
04/20/2004,00:53,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/20/2004,00:56,1060.00,1060.25,1060.00,1060.25,7,0,7.00
04/20/2004,00:57,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/20/2004,00:58,1060.00,1060.25,1060.00,1060.25,55,1,56.00
04/20/2004,00:59,1060.25,1060.25,1060.25,1060.25,25,0,25.00
04/20/2004,01:00,1060.25,1060.25,1060.25,1060.25,39,0,39.00
04/20/2004,01:01,1060.25,1060.25,1060.25,1060.25,33,0,33.00
04/20/2004,01:02,1060.25,1060.25,1060.25,1060.25,50,0,50.00
04/20/2004,01:03,1060.25,1060.25,1060.25,1060.25,16,0,16.00
04/20/2004,01:04,1060.25,1060.25,1060.25,1060.25,44,0,44.00
04/20/2004,01:05,1060.25,1060.25,1060.00,1060.00,90,2,92.00
04/20/2004,01:06,1060.25,1060.25,1060.00,1060.25,26,1,27.00
04/20/2004,01:07,1059.75,1059.75,1059.75,1059.75,0,15,15.00
04/20/2004,01:08,1059.75,1059.75,1059.75,1059.75,0,7,7.00
04/20/2004,01:09,1059.75,1060.00,1059.75,1060.00,2,40,42.00
04/20/2004,01:12,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/20/2004,01:13,1060.00,1060.00,1060.00,1060.00,42,0,42.00
04/20/2004,01:17,1059.75,1059.75,1059.75,1059.75,0,10,10.00
04/20/2004,01:18,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/20/2004,01:19,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/20/2004,01:20,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/20/2004,01:21,1060.00,1060.00,1060.00,1060.00,4,0,4.00
04/20/2004,01:23,1060.00,1060.00,1060.00,1060.00,7,0,7.00
04/20/2004,01:24,1060.00,1060.00,1060.00,1060.00,4,0,4.00
04/20/2004,01:25,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/20/2004,01:26,1059.75,1059.75,1059.50,1059.50,0,88,88.00
04/20/2004,01:27,1059.50,1059.50,1059.25,1059.25,0,30,30.00
04/20/2004,01:28,1059.25,1059.25,1059.25,1059.25,0,32,32.00
04/20/2004,01:29,1059.25,1059.25,1059.25,1059.25,0,7,7.00
04/20/2004,01:31,1059.25,1059.25,1059.25,1059.25,0,60,60.00
04/20/2004,01:33,1059.00,1059.00,1059.00,1059.00,0,134,134.00
04/20/2004,01:34,1059.00,1059.00,1059.00,1059.00,0,166,166.00
04/20/2004,01:36,1059.00,1059.00,1059.00,1059.00,0,3,3.00
04/20/2004,01:37,1059.00,1059.00,1059.00,1059.00,0,10,10.00
04/20/2004,01:38,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/20/2004,01:40,1059.25,1059.25,1059.25,1059.25,32,0,32.00
04/20/2004,01:41,1059.50,1059.50,1059.50,1059.50,36,0,36.00
04/20/2004,01:42,1059.50,1059.50,1059.25,1059.25,8,73,81.00
04/20/2004,01:43,1059.25,1059.25,1059.25,1059.25,0,9,9.00
04/20/2004,01:44,1059.25,1059.50,1059.25,1059.50,2,64,66.00
04/20/2004,01:45,1059.50,1059.50,1059.25,1059.25,2,15,17.00
04/20/2004,01:46,1059.50,1059.50,1059.50,1059.50,27,0,27.00
04/20/2004,01:48,1059.75,1059.75,1059.75,1059.75,3,0,3.00
04/20/2004,01:51,1059.75,1059.75,1059.50,1059.75,9,5,14.00
04/20/2004,01:52,1059.50,1059.50,1059.25,1059.50,4,14,18.00
04/20/2004,01:53,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2004,01:54,1059.50,1060.00,1059.50,1060.00,17,1,18.00
04/20/2004,01:56,1060.00,1060.00,1059.75,1059.75,2,11,13.00
04/20/2004,01:57,1059.75,1059.75,1059.50,1059.75,2,4,6.00
04/20/2004,01:58,1059.75,1059.75,1059.75,1059.75,32,0,32.00
04/20/2004,01:59,1059.75,1059.75,1059.75,1059.75,11,0,11.00
04/20/2004,02:00,1059.75,1059.75,1059.50,1059.75,31,3,34.00
04/20/2004,02:01,1059.50,1060.25,1059.50,1060.25,90,10,100.00
04/20/2004,02:02,1060.25,1060.25,1060.00,1060.00,137,35,172.00
04/20/2004,02:03,1060.25,1060.25,1060.00,1060.00,1,13,14.00
04/20/2004,02:04,1060.00,1060.25,1060.00,1060.00,12,6,18.00
04/20/2004,02:05,1060.00,1060.25,1060.00,1060.25,8,6,14.00
04/20/2004,02:06,1060.00,1060.00,1060.00,1060.00,0,60,60.00
04/20/2004,02:07,1059.75,1060.00,1059.75,1060.00,62,6,68.00
04/20/2004,02:08,1060.00,1060.00,1059.75,1060.00,51,2,53.00
04/20/2004,02:09,1060.00,1060.00,1059.75,1060.00,54,8,62.00
04/20/2004,02:10,1060.00,1060.00,1059.75,1059.75,9,9,18.00
04/20/2004,02:11,1060.00,1060.00,1059.75,1059.75,5,5,10.00
04/20/2004,02:12,1059.75,1059.75,1059.75,1059.75,0,10,10.00
04/20/2004,02:13,1059.75,1060.00,1059.75,1060.00,10,51,61.00
04/20/2004,02:14,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/20/2004,02:16,1060.00,1060.00,1060.00,1060.00,15,0,15.00
04/20/2004,02:17,1060.00,1060.00,1060.00,1060.00,30,0,30.00
04/20/2004,02:18,1060.00,1060.00,1060.00,1060.00,86,0,86.00
04/20/2004,02:19,1060.00,1060.25,1060.00,1060.25,107,0,107.00
04/20/2004,02:20,1060.25,1060.25,1060.00,1060.00,2,49,51.00
04/20/2004,02:21,1060.00,1060.25,1060.00,1060.25,1,14,15.00
04/20/2004,02:22,1060.00,1060.00,1060.00,1060.00,0,48,48.00
04/20/2004,02:23,1060.00,1060.00,1060.00,1060.00,0,31,31.00
04/20/2004,02:24,1060.00,1060.25,1060.00,1060.25,8,1,9.00
04/20/2004,02:25,1060.25,1060.50,1060.25,1060.50,86,5,91.00
04/20/2004,02:26,1060.50,1060.50,1060.25,1060.50,21,1,22.00
04/20/2004,02:27,1060.50,1060.50,1060.25,1060.25,8,18,26.00
04/20/2004,02:28,1060.50,1060.75,1060.50,1060.75,146,1,147.00
04/20/2004,02:29,1060.75,1061.00,1060.50,1061.00,65,1,66.00
04/20/2004,02:30,1060.75,1061.00,1060.75,1061.00,3,13,16.00
04/20/2004,02:31,1060.75,1061.00,1060.25,1060.50,24,33,57.00
04/20/2004,02:32,1060.25,1060.50,1060.25,1060.50,6,10,16.00
04/20/2004,02:33,1060.50,1060.50,1060.50,1060.50,6,0,6.00
04/20/2004,02:34,1060.50,1060.50,1060.50,1060.50,6,0,6.00
04/20/2004,02:35,1060.50,1060.75,1060.50,1060.50,40,21,61.00
04/20/2004,02:36,1060.50,1060.50,1060.50,1060.50,0,22,22.00
04/20/2004,02:37,1060.50,1060.50,1060.50,1060.50,0,37,37.00
04/20/2004,02:38,1060.50,1060.50,1060.50,1060.50,0,7,7.00
04/20/2004,02:39,1060.50,1060.50,1060.50,1060.50,0,8,8.00
04/20/2004,02:40,1060.50,1060.50,1060.50,1060.50,0,6,6.00
04/20/2004,02:41,1060.25,1060.25,1060.25,1060.25,0,60,60.00
04/20/2004,02:42,1060.25,1060.50,1060.25,1060.25,6,50,56.00
04/20/2004,02:43,1060.50,1060.50,1060.50,1060.50,6,0,6.00
04/20/2004,02:44,1060.50,1060.75,1060.25,1060.50,26,6,32.00
04/20/2004,02:45,1060.50,1060.75,1060.50,1060.75,6,5,11.00
04/20/2004,02:46,1060.75,1061.00,1060.75,1060.75,56,8,64.00
04/20/2004,02:47,1060.75,1061.00,1060.50,1060.50,8,154,162.00
04/20/2004,02:48,1060.50,1060.75,1060.50,1060.75,5,7,12.00
04/20/2004,02:49,1060.75,1060.75,1060.50,1060.75,12,16,28.00
04/20/2004,02:50,1060.75,1060.75,1060.50,1060.75,197,2,199.00
04/20/2004,02:51,1060.75,1061.00,1060.75,1061.00,159,0,159.00
04/20/2004,02:52,1061.00,1061.25,1061.00,1061.00,143,11,154.00
04/20/2004,02:53,1061.25,1061.25,1061.00,1061.25,17,5,22.00
04/20/2004,02:54,1061.25,1061.25,1061.00,1061.00,7,10,17.00
04/20/2004,02:55,1061.25,1061.25,1061.00,1061.00,9,18,27.00
04/20/2004,02:56,1061.00,1061.00,1060.75,1060.75,0,27,27.00
04/20/2004,02:57,1060.75,1061.00,1060.75,1060.75,7,36,43.00
04/20/2004,02:58,1060.75,1061.00,1060.75,1060.75,27,3,30.00
04/20/2004,02:59,1061.00,1061.00,1061.00,1061.00,23,0,23.00
04/20/2004,03:00,1061.00,1061.25,1061.00,1061.00,27,22,49.00
04/20/2004,03:01,1061.00,1061.00,1061.00,1061.00,0,9,9.00
04/20/2004,03:02,1061.00,1061.25,1061.00,1061.25,52,9,61.00
04/20/2004,03:03,1061.50,1061.50,1061.25,1061.25,30,16,46.00
04/20/2004,03:04,1061.50,1061.50,1061.25,1061.25,7,2,9.00
04/20/2004,03:05,1061.50,1061.50,1061.25,1061.25,40,133,173.00
04/20/2004,03:06,1061.25,1061.25,1061.00,1061.00,7,43,50.00
04/20/2004,03:07,1061.25,1061.25,1061.25,1061.25,11,0,11.00
04/20/2004,03:08,1061.25,1061.25,1061.25,1061.25,89,0,89.00
04/20/2004,03:09,1061.50,1061.50,1061.50,1061.50,12,0,12.00
04/20/2004,03:10,1061.50,1061.50,1061.25,1061.25,7,5,12.00
04/20/2004,03:11,1061.25,1061.50,1061.25,1061.50,18,1,19.00
04/20/2004,03:12,1061.50,1061.75,1061.50,1061.75,12,0,12.00
04/20/2004,03:13,1061.50,1061.50,1061.50,1061.50,0,5,5.00
04/20/2004,03:14,1061.75,1061.75,1061.75,1061.75,7,0,7.00
04/20/2004,03:15,1061.50,1061.75,1061.50,1061.75,7,3,10.00
04/20/2004,03:16,1061.75,1061.75,1061.75,1061.75,105,0,105.00
04/20/2004,03:17,1061.75,1062.00,1061.75,1062.00,26,0,26.00
04/20/2004,03:18,1062.00,1062.00,1062.00,1062.00,7,0,7.00
04/20/2004,03:19,1062.00,1062.00,1061.75,1062.00,15,11,26.00
04/20/2004,03:20,1061.75,1062.00,1061.75,1062.00,7,26,33.00
04/20/2004,03:21,1061.75,1061.75,1061.50,1061.50,0,11,11.00
04/20/2004,03:22,1061.50,1061.75,1061.50,1061.75,16,1,17.00
04/20/2004,03:23,1061.75,1061.75,1061.50,1061.50,7,1,8.00
04/20/2004,03:24,1061.50,1061.75,1061.50,1061.75,9,2,11.00
04/20/2004,03:25,1061.50,1061.50,1061.50,1061.50,0,33,33.00
04/20/2004,03:26,1061.50,1061.50,1061.25,1061.25,0,13,13.00
04/20/2004,03:27,1061.50,1061.50,1061.50,1061.50,7,0,7.00
04/20/2004,03:28,1061.50,1061.50,1061.50,1061.50,14,0,14.00
04/20/2004,03:29,1061.50,1061.50,1061.25,1061.25,1,1,2.00
04/20/2004,03:30,1061.75,1061.75,1061.25,1061.50,8,4,12.00
04/20/2004,03:31,1061.25,1061.50,1061.25,1061.50,5,6,11.00
04/20/2004,03:32,1061.50,1061.50,1061.50,1061.50,26,0,26.00
04/20/2004,03:33,1061.50,1061.75,1061.50,1061.75,19,0,19.00
04/20/2004,03:34,1061.75,1061.75,1061.75,1061.75,4,0,4.00
04/20/2004,03:35,1061.75,1062.00,1061.75,1061.75,20,109,129.00
04/20/2004,03:36,1061.75,1061.75,1061.75,1061.75,0,27,27.00
04/20/2004,03:37,1061.75,1061.75,1061.50,1061.50,0,117,117.00
04/20/2004,03:38,1061.75,1061.75,1061.75,1061.75,4,0,4.00
04/20/2004,03:39,1061.50,1061.50,1061.50,1061.50,0,13,13.00
04/20/2004,03:40,1061.50,1061.50,1061.25,1061.50,7,11,18.00
04/20/2004,03:41,1061.50,1061.75,1061.50,1061.75,16,0,16.00
04/20/2004,03:44,1061.75,1061.75,1061.75,1061.75,56,0,56.00
04/20/2004,03:45,1062.00,1062.25,1062.00,1062.25,102,0,102.00
04/20/2004,03:46,1062.25,1062.25,1062.00,1062.00,14,6,20.00
04/20/2004,03:47,1062.00,1062.25,1062.00,1062.25,12,3,15.00
04/20/2004,03:48,1062.25,1062.50,1062.00,1062.25,89,1,90.00
04/20/2004,03:49,1062.50,1062.50,1062.25,1062.25,5,4,9.00
04/20/2004,03:51,1062.25,1062.25,1062.25,1062.25,0,44,44.00
04/20/2004,03:52,1062.25,1062.50,1062.25,1062.50,53,23,76.00
04/20/2004,03:53,1062.50,1062.50,1062.25,1062.50,64,2,66.00
04/20/2004,03:54,1062.50,1063.00,1062.50,1062.50,98,67,165.00
04/20/2004,03:55,1062.50,1062.50,1062.50,1062.50,0,25,25.00
04/20/2004,03:57,1062.50,1062.50,1062.50,1062.50,0,5,5.00
04/20/2004,03:58,1062.75,1062.75,1062.50,1062.50,12,1,13.00
04/20/2004,03:59,1062.50,1062.50,1062.25,1062.50,10,30,40.00
04/20/2004,04:00,1062.50,1062.50,1062.50,1062.50,8,0,8.00
04/20/2004,04:01,1062.25,1062.25,1061.50,1061.75,16,100,116.00
04/20/2004,04:02,1062.00,1062.00,1061.75,1061.75,9,40,49.00
04/20/2004,04:03,1061.75,1062.00,1061.50,1061.50,26,50,76.00
04/20/2004,04:04,1061.75,1061.75,1061.50,1061.50,5,1,6.00
04/20/2004,04:05,1061.75,1061.75,1061.00,1061.00,1,83,84.00
04/20/2004,04:06,1061.25,1061.25,1061.00,1061.00,4,21,25.00
04/20/2004,04:07,1061.00,1061.25,1060.75,1061.00,1,37,38.00
04/20/2004,04:08,1061.00,1061.25,1061.00,1061.00,1,44,45.00
04/20/2004,04:09,1061.25,1061.25,1061.00,1061.00,3,10,13.00
04/20/2004,04:12,1061.25,1061.25,1061.25,1061.25,184,0,184.00
04/20/2004,04:13,1061.50,1061.50,1061.50,1061.50,36,0,36.00
04/20/2004,04:14,1061.50,1061.50,1061.50,1061.50,9,0,9.00
04/20/2004,04:15,1061.25,1061.25,1061.25,1061.25,0,15,15.00
04/20/2004,04:16,1061.25,1061.50,1061.25,1061.50,2,4,6.00
04/20/2004,04:17,1061.50,1061.50,1061.25,1061.25,1,2,3.00
04/20/2004,04:18,1061.25,1061.25,1061.25,1061.25,0,3,3.00
04/20/2004,04:19,1061.25,1061.25,1061.25,1061.25,0,18,18.00
04/20/2004,04:21,1061.25,1061.25,1061.25,1061.25,0,68,68.00
04/20/2004,04:22,1061.25,1061.25,1061.25,1061.25,0,22,22.00
04/20/2004,04:23,1061.25,1061.25,1061.00,1061.25,3,13,16.00
04/20/2004,04:24,1061.25,1061.50,1061.00,1061.50,10,1,11.00
04/20/2004,04:25,1061.25,1061.25,1061.25,1061.25,0,3,3.00
04/20/2004,04:26,1061.25,1061.50,1061.00,1061.00,1,22,23.00
04/20/2004,04:27,1061.00,1061.00,1061.00,1061.00,0,25,25.00
04/20/2004,04:28,1061.00,1061.00,1061.00,1061.00,0,23,23.00
04/20/2004,04:29,1061.00,1061.00,1061.00,1061.00,0,49,49.00
04/20/2004,04:31,1061.00,1061.00,1061.00,1061.00,0,43,43.00
04/20/2004,04:32,1061.00,1061.00,1060.75,1060.75,0,7,7.00
04/20/2004,04:33,1061.00,1061.00,1060.75,1060.75,2,6,8.00
04/20/2004,04:36,1060.75,1060.75,1060.75,1060.75,0,60,60.00
04/20/2004,04:38,1060.50,1060.50,1060.50,1060.50,0,25,25.00
04/20/2004,04:41,1060.50,1060.75,1060.50,1060.75,16,3,19.00
04/20/2004,04:42,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/20/2004,04:43,1060.75,1060.75,1060.75,1060.75,20,0,20.00
04/20/2004,04:44,1060.50,1060.50,1060.50,1060.50,0,69,69.00
04/20/2004,04:45,1060.50,1060.50,1060.50,1060.50,0,3,3.00
04/20/2004,04:46,1060.25,1060.25,1060.25,1060.25,0,50,50.00
04/20/2004,04:47,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/20/2004,04:48,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/20/2004,04:49,1060.25,1060.25,1060.25,1060.25,0,53,53.00
04/20/2004,04:50,1060.50,1060.50,1060.25,1060.25,6,11,17.00
04/20/2004,04:51,1060.25,1060.25,1060.25,1060.25,0,2,2.00
04/20/2004,04:52,1060.25,1060.25,1060.00,1060.00,0,4,4.00
04/20/2004,04:53,1060.25,1060.25,1060.00,1060.00,10,2,12.00
04/20/2004,04:54,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/20/2004,04:55,1060.25,1060.50,1060.25,1060.50,56,0,56.00
04/20/2004,04:56,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/20/2004,04:57,1060.75,1060.75,1060.75,1060.75,10,0,10.00
04/20/2004,04:58,1060.75,1060.75,1060.75,1060.75,18,0,18.00
04/20/2004,04:59,1060.75,1060.75,1060.75,1060.75,27,0,27.00
04/20/2004,05:02,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/20/2004,05:03,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/20/2004,05:04,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/20/2004,05:05,1060.50,1060.50,1060.50,1060.50,0,10,10.00
04/20/2004,05:07,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/20/2004,05:08,1060.75,1061.00,1060.75,1061.00,54,0,54.00
04/20/2004,05:09,1061.00,1061.00,1061.00,1061.00,13,0,13.00
04/20/2004,05:10,1061.00,1061.00,1061.00,1061.00,4,0,4.00
04/20/2004,05:11,1060.75,1060.75,1060.75,1060.75,0,11,11.00
04/20/2004,05:14,1061.00,1061.00,1061.00,1061.00,4,0,4.00
04/20/2004,05:17,1060.75,1060.75,1060.50,1060.50,1,33,34.00
04/20/2004,05:18,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/20/2004,05:19,1060.50,1060.50,1060.50,1060.50,0,7,7.00
04/20/2004,05:20,1060.50,1060.50,1060.50,1060.50,0,4,4.00
04/20/2004,05:21,1060.25,1060.25,1060.25,1060.25,0,34,34.00
04/20/2004,05:22,1060.25,1060.25,1060.25,1060.25,0,14,14.00
04/20/2004,05:23,1060.25,1060.25,1060.25,1060.25,0,2,2.00
04/20/2004,05:24,1060.50,1060.50,1060.50,1060.50,8,0,8.00
04/20/2004,05:26,1060.50,1060.75,1060.50,1060.75,35,0,35.00
04/20/2004,05:27,1060.75,1060.75,1060.75,1060.75,2,0,2.00
04/20/2004,05:30,1060.75,1060.75,1060.75,1060.75,4,0,4.00
04/20/2004,05:31,1060.75,1060.75,1060.75,1060.75,4,0,4.00
04/20/2004,05:32,1061.00,1061.00,1061.00,1061.00,5,0,5.00
04/20/2004,05:33,1061.00,1061.00,1061.00,1061.00,3,0,3.00
04/20/2004,05:34,1061.00,1061.00,1061.00,1061.00,3,0,3.00
04/20/2004,05:35,1061.00,1061.00,1060.75,1060.75,1,7,8.00
04/20/2004,05:36,1061.00,1061.00,1061.00,1061.00,13,0,13.00
04/20/2004,05:38,1061.25,1061.25,1061.00,1061.25,53,1,54.00
04/20/2004,05:39,1061.25,1061.50,1061.25,1061.50,6,6,12.00
04/20/2004,05:40,1061.25,1061.25,1061.00,1061.00,0,17,17.00
04/20/2004,05:41,1061.25,1061.25,1061.00,1061.00,1,15,16.00
04/20/2004,05:42,1061.00,1061.00,1061.00,1061.00,0,6,6.00
04/20/2004,05:43,1061.00,1061.00,1061.00,1061.00,0,6,6.00
04/20/2004,05:44,1061.00,1061.00,1060.75,1060.75,0,7,7.00
04/20/2004,05:45,1061.00,1061.00,1061.00,1061.00,3,0,3.00
04/20/2004,05:47,1061.00,1061.00,1060.75,1060.75,2,3,5.00
04/20/2004,05:48,1060.75,1061.00,1060.75,1061.00,1,1,2.00
04/20/2004,05:49,1061.00,1061.00,1061.00,1061.00,10,0,10.00
04/20/2004,05:50,1061.00,1061.00,1061.00,1061.00,30,0,30.00
04/20/2004,05:51,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/20/2004,05:52,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/20/2004,05:53,1061.00,1061.00,1061.00,1061.00,0,5,5.00
04/20/2004,05:56,1060.75,1060.75,1060.75,1060.75,0,2,2.00
04/20/2004,05:57,1061.00,1061.00,1061.00,1061.00,6,0,6.00
04/20/2004,05:58,1060.75,1061.00,1060.75,1061.00,15,1,16.00
04/20/2004,05:59,1060.75,1061.00,1060.75,1061.00,2,10,12.00
04/20/2004,06:01,1061.00,1061.25,1061.00,1061.25,60,0,60.00
04/20/2004,06:02,1061.00,1061.00,1061.00,1061.00,0,62,62.00
04/20/2004,06:03,1061.00,1061.25,1061.00,1061.25,172,37,209.00
04/20/2004,06:04,1061.25,1061.25,1061.25,1061.25,50,0,50.00
04/20/2004,06:05,1061.25,1061.25,1061.25,1061.25,75,0,75.00
04/20/2004,06:06,1061.25,1061.25,1061.00,1061.25,77,4,81.00
04/20/2004,06:07,1061.25,1061.25,1061.25,1061.25,10,0,10.00
04/20/2004,06:08,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/20/2004,06:09,1061.25,1061.25,1061.25,1061.25,19,0,19.00
04/20/2004,06:10,1061.25,1061.25,1061.25,1061.25,69,0,69.00
04/20/2004,06:11,1061.25,1061.25,1061.25,1061.25,15,0,15.00
04/20/2004,06:12,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/20/2004,06:13,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/20/2004,06:14,1061.25,1061.25,1061.00,1061.25,21,15,36.00
04/20/2004,06:15,1061.25,1061.75,1061.25,1061.50,125,2,127.00
04/20/2004,06:16,1061.75,1061.75,1061.75,1061.75,49,0,49.00
04/20/2004,06:18,1061.75,1061.75,1061.75,1061.75,5,0,5.00
04/20/2004,06:19,1061.75,1061.75,1061.75,1061.75,73,0,73.00
04/20/2004,06:20,1061.75,1062.00,1061.75,1061.75,21,22,43.00
04/20/2004,06:21,1061.75,1062.00,1061.75,1061.75,1,8,9.00
04/20/2004,06:22,1061.75,1062.00,1061.75,1062.00,203,21,224.00
04/20/2004,06:23,1062.00,1062.25,1062.00,1062.00,17,1,18.00
04/20/2004,06:24,1062.25,1062.25,1062.00,1062.00,87,32,119.00
04/20/2004,06:25,1062.25,1062.25,1062.25,1062.25,7,0,7.00
04/20/2004,06:26,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/20/2004,06:27,1062.25,1062.25,1062.00,1062.00,133,10,143.00
04/20/2004,06:28,1062.25,1062.25,1062.00,1062.00,30,2,32.00
04/20/2004,06:29,1062.25,1062.25,1062.25,1062.25,37,0,37.00
04/20/2004,06:30,1062.50,1062.50,1062.00,1062.00,2,25,27.00
04/20/2004,06:31,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/20/2004,06:32,1062.00,1062.00,1061.75,1062.00,19,77,96.00
04/20/2004,06:33,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/20/2004,06:34,1062.00,1062.25,1062.00,1062.25,48,3,51.00
04/20/2004,06:35,1062.00,1062.00,1061.75,1062.00,5,13,18.00
04/20/2004,06:36,1061.75,1062.00,1061.75,1061.75,26,4,30.00
04/20/2004,06:37,1061.75,1061.75,1061.75,1061.75,0,134,134.00
04/20/2004,06:38,1061.75,1061.75,1061.25,1061.25,0,179,179.00
04/20/2004,06:39,1061.50,1061.50,1061.50,1061.50,6,0,6.00
04/20/2004,06:40,1061.50,1061.75,1061.25,1061.50,21,14,35.00
04/20/2004,06:41,1061.75,1062.00,1061.75,1062.00,49,0,49.00
04/20/2004,06:42,1061.75,1061.75,1061.75,1061.75,0,58,58.00
04/20/2004,06:43,1061.75,1062.00,1061.75,1062.00,14,5,19.00
04/20/2004,06:44,1062.25,1062.50,1062.25,1062.25,46,12,58.00
04/20/2004,06:45,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/20/2004,06:46,1062.00,1062.00,1062.00,1062.00,0,7,7.00
04/20/2004,06:47,1062.00,1062.00,1062.00,1062.00,0,27,27.00
04/20/2004,06:48,1062.00,1062.00,1062.00,1062.00,0,9,9.00
04/20/2004,06:49,1062.00,1062.00,1062.00,1062.00,0,19,19.00
04/20/2004,06:50,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/20/2004,06:51,1061.75,1061.75,1061.75,1061.75,0,19,19.00
04/20/2004,06:52,1061.75,1061.75,1061.75,1061.75,0,8,8.00
04/20/2004,06:53,1061.75,1061.75,1061.75,1061.75,0,3,3.00
04/20/2004,06:54,1062.00,1062.00,1062.00,1062.00,4,0,4.00
04/20/2004,06:55,1061.75,1062.00,1061.75,1062.00,1,1,2.00
04/20/2004,06:56,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/20/2004,06:58,1061.75,1062.25,1061.75,1062.25,274,50,324.00
04/20/2004,06:59,1062.25,1062.50,1062.25,1062.25,100,53,153.00
04/20/2004,07:00,1062.25,1062.75,1062.25,1062.75,155,80,235.00
04/20/2004,07:01,1062.75,1063.00,1062.75,1062.75,193,201,394.00
04/20/2004,07:02,1063.00,1063.00,1062.75,1063.00,253,5,258.00
04/20/2004,07:03,1062.75,1063.25,1062.75,1062.75,101,56,157.00
04/20/2004,07:04,1062.75,1062.75,1062.50,1062.75,8,261,269.00
04/20/2004,07:05,1062.50,1062.50,1062.25,1062.25,17,188,205.00
04/20/2004,07:06,1062.25,1062.25,1062.25,1062.25,0,163,163.00
04/20/2004,07:07,1062.25,1062.50,1062.25,1062.50,10,9,19.00
04/20/2004,07:08,1062.25,1062.25,1062.00,1062.25,59,70,129.00
04/20/2004,07:09,1062.00,1062.50,1062.00,1062.50,166,1,167.00
04/20/2004,07:10,1062.50,1062.75,1062.50,1062.75,24,0,24.00
04/20/2004,07:11,1062.50,1062.50,1062.25,1062.25,0,30,30.00
04/20/2004,07:12,1062.25,1062.50,1062.25,1062.50,36,3,39.00
04/20/2004,07:13,1062.75,1063.00,1062.75,1063.00,635,1,636.00
04/20/2004,07:14,1063.00,1063.00,1063.00,1063.00,105,0,105.00
04/20/2004,07:15,1063.00,1063.50,1062.75,1063.25,582,159,741.00
04/20/2004,07:16,1063.25,1063.50,1063.00,1063.50,143,135,278.00
04/20/2004,07:17,1063.25,1063.75,1063.25,1063.25,180,57,237.00
04/20/2004,07:18,1063.25,1063.25,1063.00,1063.00,0,206,206.00
04/20/2004,07:19,1063.25,1063.25,1063.00,1063.00,75,15,90.00
04/20/2004,07:20,1063.00,1063.25,1063.00,1063.00,3,40,43.00
04/20/2004,07:21,1063.00,1063.00,1062.75,1063.00,1,64,65.00
04/20/2004,07:22,1062.75,1063.00,1062.75,1063.00,245,2,247.00
04/20/2004,07:23,1063.00,1063.25,1063.00,1063.00,20,6,26.00
04/20/2004,07:24,1063.25,1063.25,1063.00,1063.25,3,6,9.00
04/20/2004,07:25,1063.00,1063.25,1063.00,1063.25,226,1,227.00
04/20/2004,07:26,1063.25,1063.25,1063.25,1063.25,16,0,16.00
04/20/2004,07:27,1063.25,1063.50,1063.25,1063.25,42,80,122.00
04/20/2004,07:28,1063.25,1063.25,1063.00,1063.25,10,36,46.00
04/20/2004,07:29,1063.25,1063.25,1063.00,1063.25,107,10,117.00
04/20/2004,07:30,1063.00,1063.00,1063.00,1063.00,0,25,25.00
04/20/2004,07:31,1063.00,1063.00,1062.75,1063.00,30,112,142.00
04/20/2004,07:32,1063.00,1063.00,1062.75,1062.75,6,2,8.00
04/20/2004,07:33,1062.75,1063.00,1062.75,1063.00,266,8,274.00
04/20/2004,07:34,1063.00,1063.00,1062.75,1062.75,128,1,129.00
04/20/2004,07:35,1062.75,1063.00,1062.75,1063.00,26,27,53.00
04/20/2004,07:36,1063.00,1063.00,1063.00,1063.00,64,0,64.00
04/20/2004,07:37,1063.00,1063.25,1063.00,1063.25,7,0,7.00
04/20/2004,07:38,1063.00,1063.00,1063.00,1063.00,0,22,22.00
04/20/2004,07:39,1063.00,1063.00,1062.75,1062.75,0,238,238.00
04/20/2004,07:40,1062.50,1062.75,1062.50,1062.75,101,23,124.00
04/20/2004,07:41,1063.00,1063.00,1062.50,1062.75,73,90,163.00
04/20/2004,07:42,1062.75,1063.00,1062.50,1063.00,65,5,70.00
04/20/2004,07:43,1063.00,1063.00,1062.75,1062.75,133,68,201.00
04/20/2004,07:44,1062.50,1062.75,1062.50,1062.50,48,32,80.00
04/20/2004,07:45,1062.50,1062.75,1062.50,1062.75,5,45,50.00
04/20/2004,07:46,1062.75,1062.75,1062.75,1062.75,45,0,45.00
04/20/2004,07:47,1062.75,1063.00,1062.75,1062.75,176,1,177.00
04/20/2004,07:48,1063.00,1063.25,1062.75,1063.00,462,209,671.00
04/20/2004,07:49,1062.75,1063.00,1062.50,1062.50,22,252,274.00
04/20/2004,07:50,1062.75,1063.00,1062.50,1062.75,317,74,391.00
04/20/2004,07:51,1062.75,1063.00,1062.75,1062.75,3,6,9.00
04/20/2004,07:52,1063.00,1063.00,1062.75,1062.75,2,71,73.00
04/20/2004,07:53,1062.75,1063.00,1062.50,1062.75,12,40,52.00
04/20/2004,07:54,1062.75,1062.75,1062.25,1062.25,53,96,149.00
04/20/2004,07:55,1062.25,1062.75,1062.00,1062.25,110,439,549.00
04/20/2004,07:56,1062.25,1062.25,1061.75,1062.00,224,219,443.00
04/20/2004,07:57,1062.25,1062.25,1062.00,1062.00,3,31,34.00
04/20/2004,07:58,1062.25,1062.25,1061.75,1061.75,14,180,194.00
04/20/2004,07:59,1062.00,1062.25,1062.00,1062.25,213,23,236.00
04/20/2004,08:00,1062.25,1062.50,1062.25,1062.25,34,111,145.00
04/20/2004,08:01,1062.00,1062.25,1062.00,1062.00,9,4,13.00
04/20/2004,08:02,1062.00,1062.50,1062.00,1062.25,38,6,44.00
04/20/2004,08:03,1062.25,1062.50,1062.25,1062.50,27,2,29.00
04/20/2004,08:04,1062.50,1062.50,1062.00,1062.00,4,58,62.00
04/20/2004,08:05,1062.00,1062.50,1062.00,1062.50,49,4,53.00
04/20/2004,08:06,1062.25,1062.50,1062.00,1062.25,55,111,166.00
04/20/2004,08:07,1062.25,1062.50,1062.00,1062.25,59,3,62.00
04/20/2004,08:08,1062.25,1062.50,1062.25,1062.25,137,9,146.00
04/20/2004,08:09,1062.25,1062.75,1062.25,1062.75,132,21,153.00
04/20/2004,08:10,1062.50,1062.75,1062.50,1062.50,28,38,66.00
04/20/2004,08:11,1062.50,1062.75,1062.50,1062.75,25,5,30.00
04/20/2004,08:12,1062.50,1062.75,1062.50,1062.50,18,4,22.00
04/20/2004,08:13,1062.75,1062.75,1062.50,1062.75,74,27,101.00
04/20/2004,08:14,1062.75,1062.75,1062.50,1062.50,55,137,192.00
04/20/2004,08:15,1062.50,1062.50,1062.25,1062.25,3,49,52.00
04/20/2004,08:16,1062.00,1062.50,1062.00,1062.50,18,16,34.00
04/20/2004,08:17,1062.50,1062.75,1062.50,1062.50,60,23,83.00
04/20/2004,08:18,1062.75,1062.75,1062.50,1062.50,10,14,24.00
04/20/2004,08:19,1062.25,1062.50,1062.25,1062.25,9,19,28.00
04/20/2004,08:20,1062.50,1062.50,1062.25,1062.25,19,10,29.00
04/20/2004,08:21,1062.25,1062.50,1062.00,1062.25,74,78,152.00
04/20/2004,08:22,1062.50,1062.50,1062.25,1062.25,17,41,58.00
04/20/2004,08:23,1062.25,1062.25,1062.25,1062.25,0,97,97.00
04/20/2004,08:24,1062.25,1062.50,1062.25,1062.25,7,59,66.00
04/20/2004,08:25,1062.50,1062.50,1062.00,1062.25,37,91,128.00
04/20/2004,08:26,1062.00,1062.25,1062.00,1062.25,99,1,100.00
04/20/2004,08:27,1062.00,1062.25,1061.75,1062.00,93,381,474.00
04/20/2004,08:28,1062.00,1062.00,1061.75,1061.75,9,157,166.00
04/20/2004,08:29,1061.75,1062.25,1061.75,1062.25,396,385,781.00
04/20/2004,08:30,1062.25,1062.25,1061.50,1061.50,105,995,1100.00
04/20/2004,08:31,1061.50,1061.75,1061.00,1061.50,2042,2304,4346.00
04/20/2004,08:32,1061.50,1061.75,1061.00,1061.75,2071,992,3063.00
04/20/2004,08:33,1061.75,1062.00,1061.50,1061.50,1448,1267,2715.00
04/20/2004,08:34,1061.75,1061.75,1061.00,1061.25,989,1510,2499.00
04/20/2004,08:35,1061.50,1061.50,1060.50,1060.75,1533,3124,4657.00
04/20/2004,08:36,1060.75,1060.75,1060.00,1060.50,1433,2562,3995.00
04/20/2004,08:37,1060.75,1061.25,1060.50,1061.00,1793,2152,3945.00
04/20/2004,08:38,1061.25,1061.50,1061.00,1061.25,2074,1217,3291.00
04/20/2004,08:39,1061.25,1061.50,1061.00,1061.00,858,692,1550.00
04/20/2004,08:40,1061.00,1061.50,1060.75,1061.25,843,1046,1889.00
04/20/2004,08:41,1061.25,1061.75,1061.00,1061.00,1536,1028,2564.00
04/20/2004,08:42,1061.25,1061.75,1061.00,1061.50,2654,910,3564.00
04/20/2004,08:43,1061.50,1062.00,1061.00,1061.50,1163,1501,2664.00
04/20/2004,08:44,1061.50,1061.75,1061.00,1061.00,665,952,1617.00
04/20/2004,08:45,1061.25,1061.75,1061.00,1061.00,497,1696,2193.00
04/20/2004,08:46,1061.00,1061.00,1060.50,1061.00,513,1384,1897.00
04/20/2004,08:47,1061.00,1061.00,1060.50,1061.00,643,250,893.00
04/20/2004,08:48,1061.00,1061.50,1060.75,1061.50,2263,534,2797.00
04/20/2004,08:49,1061.25,1061.50,1061.00,1061.25,197,529,726.00
04/20/2004,08:50,1061.00,1061.50,1061.00,1061.25,826,508,1334.00
04/20/2004,08:51,1061.25,1061.25,1061.00,1061.25,499,720,1219.00
04/20/2004,08:52,1061.25,1061.75,1061.25,1061.25,1345,848,2193.00
04/20/2004,08:53,1061.50,1061.50,1061.00,1061.25,760,285,1045.00
04/20/2004,08:54,1061.25,1062.25,1061.25,1062.25,3303,937,4240.00
04/20/2004,08:55,1062.25,1062.25,1061.75,1062.25,1075,1899,2974.00
04/20/2004,08:56,1062.25,1062.75,1062.00,1062.75,2770,211,2981.00
04/20/2004,08:57,1062.75,1063.25,1062.50,1063.25,1414,878,2292.00
04/20/2004,08:58,1063.25,1063.50,1063.00,1063.00,3105,1079,4184.00
04/20/2004,08:59,1063.00,1063.25,1063.00,1063.00,269,1018,1287.00
04/20/2004,09:00,1063.00,1063.25,1063.00,1063.25,460,612,1072.00
04/20/2004,09:01,1063.25,1063.50,1063.00,1063.50,1429,845,2274.00
04/20/2004,09:02,1063.25,1063.75,1063.25,1063.25,1570,981,2551.00
04/20/2004,09:03,1063.25,1063.50,1063.00,1063.00,286,1126,1412.00
04/20/2004,09:04,1063.00,1063.25,1062.75,1063.25,625,2196,2821.00
04/20/2004,09:05,1063.00,1063.50,1062.75,1062.75,1197,1329,2526.00
04/20/2004,09:06,1062.75,1063.00,1062.50,1062.75,73,731,804.00
04/20/2004,09:07,1062.75,1063.00,1062.50,1062.75,412,192,604.00
04/20/2004,09:08,1062.75,1063.50,1062.75,1063.50,2254,754,3008.00
04/20/2004,09:09,1063.50,1063.75,1062.75,1063.00,602,1319,1921.00
04/20/2004,09:10,1062.75,1062.75,1062.50,1062.50,524,1095,1619.00
04/20/2004,09:11,1062.50,1063.00,1062.50,1063.00,766,393,1159.00
04/20/2004,09:12,1063.00,1063.00,1062.25,1062.25,238,1499,1737.00
04/20/2004,09:13,1062.25,1062.75,1062.25,1062.25,586,1617,2203.00
04/20/2004,09:14,1062.25,1062.50,1062.00,1062.25,602,1853,2455.00
04/20/2004,09:15,1062.25,1062.25,1062.00,1062.00,430,140,570.00
04/20/2004,09:16,1062.25,1062.75,1062.00,1062.50,1309,652,1961.00
04/20/2004,09:17,1062.50,1062.75,1062.25,1062.25,348,348,696.00
04/20/2004,09:18,1062.25,1062.75,1062.25,1062.75,662,22,684.00
04/20/2004,09:19,1062.75,1062.75,1062.25,1062.25,58,329,387.00
04/20/2004,09:20,1062.25,1062.50,1062.00,1062.00,679,971,1650.00
04/20/2004,09:21,1062.00,1062.25,1061.50,1061.50,420,2246,2666.00
04/20/2004,09:22,1061.50,1061.75,1061.25,1061.50,479,2602,3081.00
04/20/2004,09:23,1061.75,1061.75,1061.50,1061.50,121,321,442.00
04/20/2004,09:24,1061.50,1062.00,1061.25,1061.50,1275,2947,4222.00
04/20/2004,09:25,1061.25,1061.75,1061.25,1061.75,1018,148,1166.00
04/20/2004,09:26,1061.50,1062.00,1061.50,1061.75,804,654,1458.00
04/20/2004,09:27,1062.00,1062.50,1061.75,1062.25,895,330,1225.00
04/20/2004,09:28,1062.25,1062.50,1062.00,1062.00,315,237,552.00
04/20/2004,09:29,1062.00,1062.25,1061.75,1062.00,197,442,639.00
04/20/2004,09:30,1062.00,1062.25,1061.75,1062.25,135,84,219.00
04/20/2004,09:31,1062.00,1062.25,1062.00,1062.25,65,166,231.00
04/20/2004,09:32,1062.25,1062.25,1061.75,1062.00,87,556,643.00
04/20/2004,09:33,1062.00,1062.00,1061.50,1061.75,47,306,353.00
04/20/2004,09:34,1061.50,1062.00,1061.50,1061.75,303,179,482.00
04/20/2004,09:35,1061.75,1062.00,1061.75,1062.00,23,39,62.00
04/20/2004,09:36,1062.00,1062.50,1061.75,1062.50,1477,45,1522.00
04/20/2004,09:37,1062.50,1062.75,1062.25,1062.25,1808,1122,2930.00
04/20/2004,09:38,1062.25,1062.75,1062.25,1062.50,459,539,998.00
04/20/2004,09:39,1062.50,1062.50,1062.25,1062.50,730,11,741.00
04/20/2004,09:40,1062.50,1062.50,1062.00,1062.00,103,309,412.00
04/20/2004,09:41,1062.00,1062.50,1062.00,1062.25,367,132,499.00
04/20/2004,09:42,1062.50,1062.75,1062.25,1062.25,375,245,620.00
04/20/2004,09:43,1062.50,1062.75,1062.25,1062.25,268,120,388.00
04/20/2004,09:44,1062.25,1062.50,1062.25,1062.25,16,63,79.00
04/20/2004,09:45,1062.25,1062.75,1062.25,1062.75,268,9,277.00
04/20/2004,09:46,1062.50,1063.25,1062.50,1062.75,2814,1873,4687.00
04/20/2004,09:47,1062.75,1063.25,1062.75,1063.00,864,1245,2109.00
04/20/2004,09:48,1062.75,1063.25,1062.75,1062.75,229,154,383.00
04/20/2004,09:49,1063.00,1063.25,1062.75,1063.00,414,78,492.00
04/20/2004,09:50,1062.75,1063.00,1062.75,1062.75,22,93,115.00
04/20/2004,09:51,1062.75,1063.00,1062.25,1062.25,146,1263,1409.00
04/20/2004,09:52,1062.25,1062.50,1061.75,1062.00,1778,2146,3924.00
04/20/2004,09:53,1062.00,1062.25,1061.75,1062.25,1124,134,1258.00
04/20/2004,09:54,1062.00,1062.25,1061.75,1062.00,87,391,478.00
04/20/2004,09:55,1062.00,1062.25,1061.25,1061.25,208,906,1114.00
04/20/2004,09:56,1061.25,1061.50,1061.00,1061.50,683,1879,2562.00
04/20/2004,09:57,1061.50,1061.75,1061.25,1061.50,587,188,775.00
04/20/2004,09:58,1061.50,1061.50,1061.25,1061.25,43,247,290.00
04/20/2004,09:59,1061.00,1061.25,1060.00,1060.25,1156,4395,5551.00
04/20/2004,10:00,1060.25,1060.50,1059.75,1060.00,1446,2296,3742.00
04/20/2004,10:01,1060.25,1060.25,1059.50,1059.50,1023,3170,4193.00
04/20/2004,10:02,1059.75,1060.25,1059.50,1059.75,1376,808,2184.00
04/20/2004,10:03,1060.00,1060.25,1059.75,1060.25,941,62,1003.00
04/20/2004,10:04,1060.00,1060.25,1059.75,1060.25,501,386,887.00
04/20/2004,10:05,1060.25,1060.25,1059.50,1059.50,478,888,1366.00
04/20/2004,10:06,1059.50,1060.25,1059.50,1060.25,1184,853,2037.00
04/20/2004,10:07,1060.00,1060.25,1059.75,1060.00,403,1270,1673.00
04/20/2004,10:08,1060.25,1060.25,1059.50,1059.75,19,946,965.00
04/20/2004,10:09,1059.50,1059.75,1059.00,1059.00,1131,2594,3725.00
04/20/2004,10:10,1059.00,1059.25,1059.00,1059.00,388,1654,2042.00
04/20/2004,10:11,1059.00,1059.25,1059.00,1059.25,352,943,1295.00
04/20/2004,10:12,1059.00,1059.25,1058.75,1059.00,962,761,1723.00
04/20/2004,10:13,1059.00,1059.50,1059.00,1059.50,1927,197,2124.00
04/20/2004,10:14,1059.50,1059.50,1059.25,1059.50,200,49,249.00
04/20/2004,10:15,1059.50,1059.75,1059.25,1059.75,1748,164,1912.00
04/20/2004,10:16,1059.75,1059.75,1059.25,1059.50,400,1048,1448.00
04/20/2004,10:17,1059.50,1059.50,1059.25,1059.50,351,135,486.00
04/20/2004,10:18,1059.50,1059.75,1059.25,1059.50,789,273,1062.00
04/20/2004,10:19,1059.50,1059.50,1058.25,1058.50,870,5067,5937.00
04/20/2004,10:20,1058.25,1059.25,1058.25,1059.00,3128,1965,5093.00
04/20/2004,10:21,1058.75,1059.50,1058.75,1059.50,3347,841,4188.00
04/20/2004,10:22,1059.50,1059.50,1059.25,1059.25,611,1114,1725.00
04/20/2004,10:23,1059.50,1059.75,1059.25,1059.75,540,693,1233.00
04/20/2004,10:24,1059.75,1059.75,1059.25,1059.75,320,165,485.00
04/20/2004,10:25,1059.75,1060.00,1059.50,1060.00,821,391,1212.00
04/20/2004,10:26,1060.00,1060.25,1059.75,1060.25,1839,372,2211.00
04/20/2004,10:27,1060.00,1060.25,1059.50,1059.75,825,1884,2709.00
04/20/2004,10:28,1059.50,1059.75,1059.50,1059.75,825,553,1378.00
04/20/2004,10:29,1059.75,1060.00,1059.25,1059.75,275,893,1168.00
04/20/2004,10:30,1059.75,1059.75,1059.25,1059.50,221,350,571.00
04/20/2004,10:31,1059.50,1059.75,1058.75,1058.75,185,2128,2313.00
04/20/2004,10:32,1058.75,1059.25,1058.75,1059.00,637,201,838.00
04/20/2004,10:33,1059.00,1059.50,1059.00,1059.50,331,181,512.00
04/20/2004,10:34,1059.50,1059.75,1059.25,1059.75,802,15,817.00
04/20/2004,10:35,1059.75,1059.75,1059.25,1059.25,88,344,432.00
04/20/2004,10:36,1059.50,1059.75,1059.25,1059.50,117,182,299.00
04/20/2004,10:37,1059.25,1059.50,1059.00,1059.00,257,802,1059.00
04/20/2004,10:38,1059.00,1059.50,1059.00,1059.25,146,151,297.00
04/20/2004,10:39,1059.25,1059.75,1059.25,1059.50,181,77,258.00
04/20/2004,10:40,1059.75,1059.75,1059.50,1059.50,1028,149,1177.00
04/20/2004,10:41,1059.75,1059.75,1059.25,1059.25,14,371,385.00
04/20/2004,10:42,1059.50,1059.75,1059.25,1059.50,258,5,263.00
04/20/2004,10:43,1059.75,1060.00,1059.25,1059.50,376,294,670.00
04/20/2004,10:44,1059.50,1059.75,1059.25,1059.50,33,123,156.00
04/20/2004,10:45,1059.25,1059.75,1059.25,1059.50,159,32,191.00
04/20/2004,10:46,1059.50,1059.75,1059.25,1059.50,41,171,212.00
04/20/2004,10:47,1059.50,1059.75,1059.25,1059.25,9,127,136.00
04/20/2004,10:48,1059.25,1059.75,1059.25,1059.75,172,36,208.00
04/20/2004,10:49,1059.50,1059.75,1059.00,1059.25,175,304,479.00
04/20/2004,10:50,1059.25,1059.50,1058.75,1058.75,33,605,638.00
04/20/2004,10:51,1058.75,1059.25,1058.25,1058.75,531,1316,1847.00
04/20/2004,10:52,1058.50,1058.75,1058.25,1058.75,209,543,752.00
04/20/2004,10:53,1058.50,1058.75,1058.00,1058.25,501,767,1268.00
04/20/2004,10:54,1058.25,1058.50,1058.00,1058.25,982,496,1478.00
04/20/2004,10:55,1058.25,1058.50,1058.00,1058.00,108,522,630.00
04/20/2004,10:56,1058.00,1058.25,1057.75,1058.00,477,759,1236.00
04/20/2004,10:57,1057.75,1058.25,1057.75,1057.75,294,180,474.00
04/20/2004,10:58,1057.75,1058.00,1057.50,1058.00,1350,1067,2417.00
04/20/2004,10:59,1057.75,1058.00,1057.25,1057.25,210,1489,1699.00
04/20/2004,11:00,1057.25,1057.50,1057.25,1057.25,168,921,1089.00
04/20/2004,11:01,1057.25,1058.00,1057.25,1058.00,1217,147,1364.00
04/20/2004,11:02,1058.00,1058.25,1057.75,1058.00,1260,161,1421.00
04/20/2004,11:03,1058.25,1058.50,1058.00,1058.25,1159,394,1553.00
04/20/2004,11:04,1058.25,1058.50,1058.25,1058.25,208,330,538.00
04/20/2004,11:05,1058.25,1058.25,1058.00,1058.00,41,211,252.00
04/20/2004,11:06,1058.00,1058.25,1057.50,1058.00,408,1291,1699.00
04/20/2004,11:07,1058.00,1058.25,1057.75,1058.25,317,10,327.00
04/20/2004,11:08,1058.00,1058.50,1058.00,1058.50,445,19,464.00
04/20/2004,11:09,1058.25,1058.50,1058.00,1058.25,106,1265,1371.00
04/20/2004,11:10,1058.25,1058.50,1057.75,1058.00,253,464,717.00
04/20/2004,11:11,1058.25,1058.25,1058.00,1058.00,16,152,168.00
04/20/2004,11:12,1058.00,1058.50,1058.00,1058.25,187,309,496.00
04/20/2004,11:13,1058.25,1058.25,1057.50,1057.75,63,1183,1246.00
04/20/2004,11:14,1057.75,1058.00,1057.50,1057.75,205,432,637.00
04/20/2004,11:15,1057.75,1058.00,1057.50,1057.75,188,342,530.00
04/20/2004,11:16,1057.75,1058.25,1057.75,1058.00,371,255,626.00
04/20/2004,11:17,1058.00,1058.25,1057.75,1058.00,85,161,246.00
04/20/2004,11:18,1058.00,1058.00,1058.00,1058.00,138,0,138.00
04/20/2004,11:19,1058.00,1058.25,1057.75,1058.00,127,74,201.00
04/20/2004,11:20,1058.25,1058.50,1058.25,1058.50,660,287,947.00
04/20/2004,11:21,1058.25,1058.50,1058.00,1058.50,112,282,394.00
04/20/2004,11:22,1058.50,1058.75,1058.25,1058.50,688,584,1272.00
04/20/2004,11:23,1058.50,1058.50,1058.25,1058.25,125,660,785.00
04/20/2004,11:24,1058.25,1058.50,1058.00,1058.25,124,144,268.00
04/20/2004,11:25,1058.25,1058.25,1057.50,1057.75,363,1345,1708.00
04/20/2004,11:26,1057.75,1057.75,1057.25,1057.75,1172,1279,2451.00
04/20/2004,11:27,1057.75,1058.00,1057.75,1058.00,53,608,661.00
04/20/2004,11:28,1057.75,1058.00,1057.75,1057.75,2,300,302.00
04/20/2004,11:29,1057.75,1058.25,1057.75,1058.25,309,95,404.00
04/20/2004,11:30,1058.25,1058.50,1058.25,1058.50,470,374,844.00
04/20/2004,11:31,1058.25,1058.75,1058.25,1058.25,586,351,937.00
04/20/2004,11:32,1058.50,1058.75,1058.25,1058.50,450,70,520.00
04/20/2004,11:33,1058.50,1059.25,1058.50,1058.75,1255,567,1822.00
04/20/2004,11:34,1059.00,1059.00,1058.75,1058.75,94,639,733.00
04/20/2004,11:35,1058.75,1059.00,1058.75,1059.00,462,53,515.00
04/20/2004,11:36,1059.00,1059.00,1058.75,1059.00,194,20,214.00
04/20/2004,11:37,1059.00,1059.25,1058.75,1059.00,166,174,340.00
04/20/2004,11:38,1059.00,1059.25,1058.75,1059.00,90,26,116.00
04/20/2004,11:39,1059.00,1059.00,1058.75,1059.00,4,8,12.00
04/20/2004,11:40,1059.00,1059.00,1058.75,1059.00,241,4,245.00
04/20/2004,11:41,1059.00,1059.25,1058.75,1059.25,363,27,390.00
04/20/2004,11:42,1059.00,1059.25,1058.75,1059.00,173,150,323.00
04/20/2004,11:43,1059.00,1059.50,1058.75,1059.00,696,378,1074.00
04/20/2004,11:44,1059.00,1059.25,1059.00,1059.00,1,315,316.00
04/20/2004,11:45,1059.00,1059.25,1058.75,1059.00,100,94,194.00
04/20/2004,11:46,1059.00,1059.00,1058.75,1059.00,223,7,230.00
04/20/2004,11:47,1059.00,1059.25,1058.75,1059.25,210,45,255.00
04/20/2004,11:48,1059.00,1059.25,1059.00,1059.25,78,45,123.00
04/20/2004,11:49,1059.00,1059.25,1059.00,1059.00,3,26,29.00
04/20/2004,11:50,1059.00,1059.25,1059.00,1059.25,17,240,257.00
04/20/2004,11:51,1059.00,1059.50,1059.00,1059.25,447,17,464.00
04/20/2004,11:52,1059.25,1059.50,1059.25,1059.50,176,356,532.00
04/20/2004,11:53,1059.50,1059.50,1059.00,1059.25,282,412,694.00
04/20/2004,11:54,1059.25,1059.50,1059.00,1059.25,20,238,258.00
04/20/2004,11:55,1059.25,1059.25,1059.00,1059.25,198,15,213.00
04/20/2004,11:56,1059.25,1059.25,1059.25,1059.25,73,0,73.00
04/20/2004,11:57,1059.25,1059.25,1058.75,1058.75,151,581,732.00
04/20/2004,11:58,1058.50,1058.75,1058.50,1058.50,17,535,552.00
04/20/2004,11:59,1058.50,1058.75,1058.25,1058.50,475,336,811.00
04/20/2004,12:00,1058.50,1058.50,1058.25,1058.50,219,181,400.00
04/20/2004,12:01,1058.50,1058.75,1058.25,1058.25,120,179,299.00
04/20/2004,12:02,1058.50,1058.50,1058.25,1058.50,100,23,123.00
04/20/2004,12:03,1058.50,1058.50,1058.00,1058.25,127,874,1001.00
04/20/2004,12:04,1058.00,1058.25,1057.75,1058.00,179,1104,1283.00
04/20/2004,12:05,1058.25,1058.25,1057.75,1058.00,167,277,444.00
04/20/2004,12:06,1058.00,1058.50,1058.00,1058.25,510,268,778.00
04/20/2004,12:07,1058.25,1058.50,1058.25,1058.25,12,207,219.00
04/20/2004,12:08,1058.50,1058.50,1058.25,1058.50,37,15,52.00
04/20/2004,12:09,1058.50,1058.75,1058.50,1058.50,268,36,304.00
04/20/2004,12:10,1058.50,1058.50,1058.25,1058.50,77,470,547.00
04/20/2004,12:11,1058.50,1058.75,1058.50,1058.75,110,0,110.00
04/20/2004,12:12,1058.75,1058.75,1058.00,1058.25,153,514,667.00
04/20/2004,12:13,1058.50,1058.75,1058.50,1058.75,232,9,241.00
04/20/2004,12:14,1058.50,1058.75,1058.50,1058.75,89,78,167.00
04/20/2004,12:15,1058.75,1059.00,1058.50,1058.50,472,304,776.00
04/20/2004,12:16,1058.50,1058.75,1058.50,1058.50,98,205,303.00
04/20/2004,12:17,1058.50,1058.50,1058.25,1058.50,111,34,145.00
04/20/2004,12:18,1058.25,1058.50,1058.25,1058.50,48,4,52.00
04/20/2004,12:19,1058.75,1058.75,1058.50,1058.75,405,26,431.00
04/20/2004,12:20,1058.75,1059.25,1058.75,1059.00,639,532,1171.00
04/20/2004,12:21,1059.25,1059.25,1058.75,1059.00,564,201,765.00
04/20/2004,12:22,1059.00,1059.00,1058.75,1059.00,125,22,147.00
04/20/2004,12:23,1059.00,1059.00,1058.75,1059.00,343,2,345.00
04/20/2004,12:24,1059.00,1059.00,1058.50,1058.75,568,219,787.00
04/20/2004,12:25,1058.75,1059.00,1058.50,1058.75,225,452,677.00
04/20/2004,12:26,1058.50,1058.75,1058.50,1058.50,142,45,187.00
04/20/2004,12:27,1058.75,1059.00,1058.50,1058.75,195,49,244.00
04/20/2004,12:28,1058.50,1058.75,1058.50,1058.50,12,3,15.00
04/20/2004,12:29,1058.50,1058.75,1058.50,1058.50,5,32,37.00
04/20/2004,12:30,1058.75,1058.75,1058.25,1058.25,10,426,436.00
04/20/2004,12:31,1058.50,1058.75,1058.25,1058.75,272,10,282.00
04/20/2004,12:32,1058.75,1059.00,1058.75,1058.75,298,2,300.00
04/20/2004,12:33,1058.75,1059.50,1058.75,1059.50,1278,54,1332.00
04/20/2004,12:34,1059.50,1059.75,1059.25,1059.75,724,586,1310.00
04/20/2004,12:35,1059.75,1059.75,1059.50,1059.50,207,391,598.00
04/20/2004,12:36,1059.75,1060.00,1059.50,1059.75,1172,560,1732.00
04/20/2004,12:37,1059.75,1060.00,1059.75,1059.75,205,92,297.00
04/20/2004,12:38,1060.00,1060.00,1059.75,1059.75,91,75,166.00
04/20/2004,12:39,1059.75,1059.75,1059.50,1059.75,350,219,569.00
04/20/2004,12:40,1060.00,1060.00,1059.50,1060.00,300,309,609.00
04/20/2004,12:41,1060.00,1060.25,1059.75,1060.00,990,419,1409.00
04/20/2004,12:42,1059.75,1060.00,1059.75,1060.00,285,7,292.00
04/20/2004,12:43,1060.00,1060.25,1059.75,1060.00,139,162,301.00
04/20/2004,12:44,1060.00,1060.25,1059.75,1060.25,317,332,649.00
04/20/2004,12:45,1060.00,1060.25,1060.00,1060.25,388,158,546.00
04/20/2004,12:46,1060.00,1060.50,1060.00,1060.00,836,159,995.00
04/20/2004,12:47,1060.00,1060.25,1059.75,1059.75,45,549,594.00
04/20/2004,12:48,1059.75,1060.00,1059.50,1059.50,264,645,909.00
04/20/2004,12:49,1059.75,1059.75,1059.25,1059.25,215,445,660.00
04/20/2004,12:50,1059.50,1059.50,1059.25,1059.50,138,67,205.00
04/20/2004,12:51,1059.25,1059.75,1059.25,1059.25,125,117,242.00
04/20/2004,12:52,1059.50,1059.50,1059.25,1059.25,12,16,28.00
04/20/2004,12:53,1059.50,1059.50,1059.25,1059.25,25,6,31.00
04/20/2004,12:54,1059.25,1059.50,1059.25,1059.50,171,1,172.00
04/20/2004,12:55,1059.75,1059.75,1059.50,1059.50,13,282,295.00
04/20/2004,12:56,1059.50,1059.50,1059.25,1059.25,134,163,297.00
04/20/2004,12:57,1059.25,1059.75,1059.25,1059.50,94,39,133.00
04/20/2004,12:58,1059.50,1059.75,1059.50,1059.50,12,19,31.00
04/20/2004,12:59,1059.75,1060.00,1059.50,1060.00,244,15,259.00
04/20/2004,13:00,1060.00,1060.00,1059.75,1060.00,470,33,503.00
04/20/2004,13:01,1060.00,1060.25,1059.75,1060.25,193,8,201.00
04/20/2004,13:02,1060.25,1060.25,1060.00,1060.00,9,309,318.00
04/20/2004,13:03,1060.00,1060.25,1059.75,1060.00,189,164,353.00
04/20/2004,13:04,1060.00,1060.00,1059.50,1059.50,12,277,289.00
04/20/2004,13:05,1059.50,1059.75,1059.25,1059.25,9,445,454.00
04/20/2004,13:06,1059.25,1059.75,1059.25,1059.50,628,89,717.00
04/20/2004,13:07,1059.50,1059.50,1059.25,1059.50,240,5,245.00
04/20/2004,13:08,1059.50,1059.50,1059.25,1059.25,33,115,148.00
04/20/2004,13:09,1059.50,1059.75,1059.50,1059.75,77,1,78.00
04/20/2004,13:10,1059.75,1059.75,1059.25,1059.25,15,196,211.00
04/20/2004,13:11,1059.50,1059.50,1059.25,1059.50,241,6,247.00
04/20/2004,13:12,1059.25,1059.50,1059.25,1059.25,9,84,93.00
04/20/2004,13:13,1059.25,1059.50,1059.25,1059.50,180,13,193.00
04/20/2004,13:14,1059.25,1059.50,1058.75,1058.75,140,1095,1235.00
04/20/2004,13:15,1058.75,1059.00,1058.75,1058.75,109,38,147.00
04/20/2004,13:16,1058.75,1059.00,1058.50,1058.50,16,601,617.00
04/20/2004,13:17,1058.75,1058.75,1058.25,1058.75,715,1064,1779.00
04/20/2004,13:18,1058.75,1059.25,1058.75,1059.00,648,161,809.00
04/20/2004,13:19,1059.00,1059.00,1058.75,1059.00,199,11,210.00
04/20/2004,13:20,1059.25,1059.25,1059.00,1059.00,15,141,156.00
04/20/2004,13:21,1059.00,1059.50,1059.00,1059.25,941,90,1031.00
04/20/2004,13:22,1059.25,1059.50,1059.00,1059.25,203,31,234.00
04/20/2004,13:23,1059.25,1059.50,1059.00,1059.25,112,97,209.00
04/20/2004,13:24,1059.25,1059.50,1059.00,1059.25,72,153,225.00
04/20/2004,13:25,1059.25,1059.75,1059.00,1059.75,1138,27,1165.00
04/20/2004,13:26,1059.50,1059.75,1058.75,1058.75,130,776,906.00
04/20/2004,13:27,1058.75,1059.75,1058.75,1059.50,1028,498,1526.00
04/20/2004,13:28,1059.50,1059.75,1059.25,1059.75,847,164,1011.00
04/20/2004,13:29,1059.75,1059.75,1059.50,1059.75,415,403,818.00
04/20/2004,13:30,1059.75,1060.00,1059.75,1060.00,106,24,130.00
04/20/2004,13:31,1060.00,1060.00,1059.00,1059.25,533,1379,1912.00
04/20/2004,13:32,1059.25,1059.75,1058.50,1059.75,1532,732,2264.00
04/20/2004,13:33,1059.75,1060.00,1059.00,1059.25,358,1422,1780.00
04/20/2004,13:34,1059.25,1059.25,1059.25,1059.25,0,222,222.00
04/20/2004,13:35,1059.25,1059.25,1058.00,1058.00,90,3467,3557.00
04/20/2004,13:36,1058.00,1058.50,1057.75,1058.25,1369,1685,3054.00
04/20/2004,13:37,1058.50,1058.75,1057.25,1057.75,1257,1639,2896.00
04/20/2004,13:38,1057.75,1058.25,1057.50,1058.00,986,1047,2033.00
04/20/2004,13:39,1058.00,1058.00,1057.25,1057.25,505,986,1491.00
04/20/2004,13:40,1057.25,1057.50,1056.25,1057.00,2066,6460,8526.00
04/20/2004,13:41,1056.75,1057.00,1055.75,1056.25,3239,3953,7192.00
04/20/2004,13:42,1056.25,1056.50,1055.75,1055.75,1325,2016,3341.00
04/20/2004,13:43,1055.75,1056.50,1055.75,1056.25,1829,1119,2948.00
04/20/2004,13:44,1056.00,1056.75,1056.00,1056.75,1429,592,2021.00
04/20/2004,13:45,1056.75,1056.75,1056.25,1056.25,1254,1440,2694.00
04/20/2004,13:46,1056.50,1056.75,1056.00,1056.00,374,1638,2012.00
04/20/2004,13:47,1056.00,1056.50,1055.50,1056.00,1599,2262,3861.00
04/20/2004,13:48,1056.00,1056.25,1055.50,1056.00,953,658,1611.00
04/20/2004,13:49,1056.00,1056.50,1055.50,1055.50,454,1430,1884.00
04/20/2004,13:50,1055.50,1055.75,1054.75,1054.75,2345,3672,6017.00
04/20/2004,13:51,1054.75,1055.25,1054.50,1054.75,1890,2187,4077.00
04/20/2004,13:52,1054.75,1054.75,1053.50,1053.50,2061,5309,7370.00
04/20/2004,13:53,1053.50,1053.75,1053.00,1053.75,3335,3407,6742.00
04/20/2004,13:54,1053.75,1054.00,1053.50,1054.00,974,850,1824.00
04/20/2004,13:55,1053.75,1054.50,1053.75,1054.50,2198,185,2383.00
04/20/2004,13:56,1054.50,1054.75,1054.25,1054.25,1551,1383,2934.00
04/20/2004,13:57,1054.25,1054.50,1053.75,1054.00,258,1420,1678.00
04/20/2004,13:58,1054.00,1054.50,1053.75,1054.00,901,705,1606.00
04/20/2004,13:59,1053.75,1054.00,1053.50,1053.75,733,735,1468.00
04/20/2004,14:00,1053.75,1053.75,1053.00,1053.25,899,1859,2758.00
04/20/2004,14:01,1053.25,1053.25,1052.25,1052.50,1599,3678,5277.00
04/20/2004,14:02,1052.50,1052.75,1052.00,1052.75,2012,1722,3734.00
04/20/2004,14:03,1052.75,1053.00,1052.25,1052.50,1348,1544,2892.00
04/20/2004,14:04,1052.50,1053.00,1052.00,1052.00,529,844,1373.00
04/20/2004,14:05,1052.00,1052.00,1051.25,1052.00,2276,3157,5433.00
04/20/2004,14:06,1052.00,1052.50,1051.75,1052.50,1930,434,2364.00
04/20/2004,14:07,1052.25,1053.00,1052.25,1053.00,1483,409,1892.00
04/20/2004,14:08,1052.75,1054.00,1052.50,1053.75,4086,2705,6791.00
04/20/2004,14:09,1053.75,1054.00,1053.50,1053.75,685,1277,1962.00
04/20/2004,14:10,1053.75,1053.75,1053.25,1053.25,650,867,1517.00
04/20/2004,14:11,1053.25,1053.50,1052.00,1052.25,1912,2773,4685.00
04/20/2004,14:12,1052.25,1052.75,1052.25,1052.25,1115,1133,2248.00
04/20/2004,14:13,1052.50,1053.25,1052.00,1053.00,2089,987,3076.00
04/20/2004,14:14,1053.00,1054.00,1052.75,1053.75,1609,788,2397.00
04/20/2004,14:15,1053.50,1054.00,1053.00,1053.00,813,1400,2213.00
04/20/2004,14:16,1053.00,1053.75,1053.00,1053.75,928,459,1387.00
04/20/2004,14:17,1053.50,1054.00,1053.50,1054.00,1175,143,1318.00
04/20/2004,14:18,1054.00,1055.00,1054.00,1054.75,3453,1473,4926.00
04/20/2004,14:19,1054.50,1055.00,1054.50,1054.75,2092,982,3074.00
04/20/2004,14:20,1054.75,1055.00,1054.25,1054.75,2462,2264,4726.00
04/20/2004,14:21,1055.00,1055.00,1053.50,1054.25,1700,3577,5277.00
04/20/2004,14:22,1054.25,1054.75,1053.75,1054.75,2236,648,2884.00
04/20/2004,14:23,1054.75,1054.75,1053.75,1054.00,666,3231,3897.00
04/20/2004,14:24,1054.00,1054.00,1053.00,1053.75,3099,3203,6302.00
04/20/2004,14:25,1053.75,1054.00,1053.25,1053.25,208,913,1121.00
04/20/2004,14:26,1053.25,1053.25,1052.50,1052.75,420,1509,1929.00
04/20/2004,14:27,1052.50,1053.00,1052.25,1052.50,1276,3274,4550.00
04/20/2004,14:28,1052.50,1052.75,1051.50,1051.75,1325,4572,5897.00
04/20/2004,14:29,1051.75,1052.25,1051.25,1052.00,1508,1633,3141.00
04/20/2004,14:30,1052.00,1052.25,1051.00,1052.00,3600,3387,6987.00
04/20/2004,14:31,1051.75,1052.25,1051.50,1051.75,846,2050,2896.00
04/20/2004,14:32,1051.75,1052.50,1051.75,1052.25,2032,881,2913.00
04/20/2004,14:33,1052.25,1052.25,1050.25,1050.50,2707,9229,11936.00
04/20/2004,14:34,1050.25,1050.50,1049.25,1049.50,3230,6842,10072.00
04/20/2004,14:35,1049.50,1049.75,1048.50,1048.50,2360,4857,7217.00
04/20/2004,14:36,1048.75,1048.75,1047.75,1048.25,3280,4455,7735.00
04/20/2004,14:37,1048.25,1048.50,1047.75,1048.25,2316,2707,5023.00
04/20/2004,14:38,1048.00,1048.75,1048.00,1048.75,890,1785,2675.00
04/20/2004,14:39,1048.75,1048.75,1048.00,1048.75,1333,1469,2802.00
04/20/2004,14:40,1048.75,1049.25,1048.50,1048.75,2642,1931,4573.00
04/20/2004,14:41,1048.75,1049.25,1048.50,1049.00,1891,1168,3059.00
04/20/2004,14:42,1049.00,1049.50,1048.75,1048.75,1878,1438,3316.00
04/20/2004,14:43,1048.75,1048.75,1048.00,1048.50,2107,2148,4255.00
04/20/2004,14:44,1048.25,1048.50,1047.00,1047.25,1668,5591,7259.00
04/20/2004,14:45,1047.00,1047.50,1046.25,1046.25,1904,3424,5328.00
04/20/2004,14:46,1046.25,1046.75,1045.75,1046.25,2659,2908,5567.00
04/20/2004,14:47,1046.25,1046.50,1045.75,1046.00,1272,1818,3090.00
04/20/2004,14:48,1046.25,1046.25,1045.25,1046.00,2509,3370,5879.00
04/20/2004,14:49,1045.75,1046.25,1045.50,1045.75,1668,2162,3830.00
04/20/2004,14:50,1045.75,1046.25,1045.50,1046.00,1794,1773,3567.00
04/20/2004,14:51,1046.00,1046.50,1046.00,1046.25,1313,1396,2709.00
04/20/2004,14:52,1046.25,1046.50,1046.00,1046.50,1902,1347,3249.00
04/20/2004,14:53,1046.50,1046.50,1045.50,1045.75,1052,3180,4232.00
04/20/2004,14:54,1045.75,1045.75,1044.75,1045.00,1755,3444,5199.00
04/20/2004,14:55,1045.25,1045.25,1044.50,1044.50,1107,2350,3457.00
04/20/2004,14:56,1044.50,1044.75,1043.75,1043.75,1538,5731,7269.00
04/20/2004,14:57,1043.75,1044.00,1043.00,1043.25,2203,4354,6557.00
04/20/2004,14:58,1043.25,1044.00,1043.00,1043.25,1815,3069,4884.00
04/20/2004,14:59,1043.25,1043.50,1042.50,1042.50,2281,5301,7582.00
04/20/2004,15:00,1042.75,1042.75,1041.75,1042.00,4569,7677,12246.00
04/20/2004,15:01,1042.00,1042.25,1041.25,1041.50,4699,3661,8360.00
04/20/2004,15:02,1041.50,1041.75,1040.50,1040.50,1061,2872,3933.00
04/20/2004,15:03,1040.50,1041.25,1040.50,1040.50,1516,1428,2944.00
04/20/2004,15:04,1040.50,1040.75,1038.75,1039.00,2937,3928,6865.00
04/20/2004,15:05,1039.25,1039.50,1038.50,1039.00,1717,1537,3254.00
04/20/2004,15:06,1039.25,1039.75,1039.00,1039.75,2661,1006,3667.00
04/20/2004,15:07,1039.50,1039.75,1038.75,1039.00,1913,1974,3887.00
04/20/2004,15:08,1039.25,1040.00,1039.25,1039.75,2146,459,2605.00
04/20/2004,15:09,1039.75,1040.25,1039.75,1040.00,1266,599,1865.00
04/20/2004,15:10,1040.00,1040.25,1039.50,1040.25,1661,1421,3082.00
04/20/2004,15:11,1040.25,1040.75,1040.00,1040.50,2702,604,3306.00
04/20/2004,15:12,1040.50,1040.75,1040.25,1040.50,1592,773,2365.00
04/20/2004,15:13,1040.25,1040.50,1039.75,1040.00,230,1451,1681.00
04/20/2004,15:14,1040.00,1040.00,1039.50,1039.50,1312,807,2119.00
04/20/2004,15:15,1039.50,1040.25,1039.25,1039.75,2714,2406,5120.00
04/20/2004,15:16,1039.75,1039.75,1039.75,1039.75,0,10,10.00
04/20/2004,15:31,1040.75,1041.25,1040.75,1041.25,662,164,826.00
04/20/2004,15:32,1041.25,1041.50,1041.00,1041.00,79,102,181.00
04/20/2004,15:33,1041.00,1041.75,1041.00,1041.50,298,69,367.00
04/20/2004,15:34,1041.25,1041.75,1041.25,1041.75,224,128,352.00
04/20/2004,15:35,1041.75,1041.75,1041.25,1041.25,27,354,381.00
04/20/2004,15:36,1041.25,1041.50,1041.25,1041.25,10,4,14.00
04/20/2004,15:37,1041.50,1042.00,1041.50,1041.75,148,80,228.00
04/20/2004,15:38,1041.75,1042.25,1041.50,1042.00,412,52,464.00
04/20/2004,15:39,1042.00,1042.25,1041.75,1042.25,237,176,413.00
04/20/2004,15:40,1042.25,1042.25,1041.75,1042.00,147,221,368.00
04/20/2004,15:41,1042.00,1042.25,1041.75,1042.00,96,76,172.00
04/20/2004,15:42,1042.00,1042.00,1041.75,1042.00,53,34,87.00
04/20/2004,15:43,1042.00,1042.00,1041.75,1041.75,22,44,66.00
04/20/2004,15:44,1042.00,1042.00,1041.75,1042.00,64,3,67.00
04/20/2004,15:45,1042.00,1042.50,1041.75,1042.25,351,35,386.00
04/20/2004,15:46,1042.25,1042.25,1042.25,1042.25,168,0,168.00
04/20/2004,15:47,1042.25,1042.25,1042.00,1042.25,33,143,176.00
04/20/2004,15:48,1042.25,1042.50,1042.00,1042.25,260,71,331.00
04/20/2004,15:49,1042.00,1042.50,1042.00,1042.25,180,224,404.00
04/20/2004,15:50,1042.00,1042.00,1041.75,1042.00,151,120,271.00
04/20/2004,15:51,1041.75,1042.00,1041.75,1042.00,3,42,45.00
04/20/2004,15:52,1042.00,1042.00,1041.75,1041.75,38,6,44.00
04/20/2004,15:53,1041.75,1041.75,1041.75,1041.75,0,75,75.00
04/20/2004,15:54,1042.00,1042.00,1041.75,1042.00,13,10,23.00
04/20/2004,15:55,1041.75,1042.00,1041.75,1041.75,40,56,96.00
04/20/2004,15:56,1041.75,1042.00,1041.75,1042.00,11,29,40.00
04/20/2004,15:57,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,15:58,1041.75,1042.00,1041.75,1042.00,141,76,217.00
04/20/2004,15:59,1042.00,1042.25,1042.00,1042.00,13,24,37.00
04/20/2004,16:00,1042.25,1042.25,1041.50,1041.50,78,452,530.00
04/20/2004,17:01,1042.00,1042.00,1041.75,1042.00,7,59,66.00
04/20/2004,17:02,1041.75,1042.00,1041.75,1041.75,1,42,43.00
04/20/2004,17:03,1041.75,1041.75,1041.75,1041.75,0,8,8.00
04/20/2004,17:04,1042.00,1042.00,1041.75,1041.75,1,1,2.00
04/20/2004,17:05,1041.75,1041.75,1041.75,1041.75,0,46,46.00
04/20/2004,17:06,1041.75,1042.00,1041.75,1042.00,2,16,18.00
04/20/2004,17:07,1041.75,1041.75,1041.75,1041.75,0,3,3.00
04/20/2004,17:09,1041.75,1042.00,1041.75,1041.75,8,13,21.00
04/20/2004,17:10,1041.75,1042.00,1041.75,1042.00,2,1,3.00
04/20/2004,17:11,1041.75,1041.75,1041.75,1041.75,0,3,3.00
04/20/2004,17:12,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2004,17:14,1041.75,1041.75,1041.75,1041.75,0,50,50.00
04/20/2004,17:15,1041.75,1041.75,1041.75,1041.75,0,15,15.00
04/20/2004,17:17,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/20/2004,17:18,1041.50,1041.75,1041.50,1041.75,3,1,4.00
04/20/2004,17:19,1041.50,1041.75,1041.50,1041.75,11,8,19.00
04/20/2004,17:20,1041.50,1041.75,1041.50,1041.75,6,1,7.00
04/20/2004,17:22,1041.75,1041.75,1041.75,1041.75,23,0,23.00
04/20/2004,17:25,1041.75,1042.00,1041.75,1042.00,4,0,4.00
04/20/2004,17:26,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2004,17:27,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,17:28,1042.00,1042.00,1041.75,1041.75,5,5,10.00
04/20/2004,17:29,1042.00,1042.25,1042.00,1042.25,72,0,72.00
04/20/2004,17:30,1042.25,1042.25,1042.00,1042.00,1,100,101.00
04/20/2004,17:31,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/20/2004,17:32,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/20/2004,17:33,1042.00,1042.00,1041.75,1041.75,0,13,13.00
04/20/2004,17:35,1042.00,1042.00,1041.75,1041.75,1,13,14.00
04/20/2004,17:36,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,17:37,1041.75,1041.75,1041.75,1041.75,0,6,6.00
04/20/2004,17:38,1041.75,1041.75,1041.75,1041.75,0,5,5.00
04/20/2004,17:40,1041.75,1041.75,1041.75,1041.75,0,10,10.00
04/20/2004,17:41,1041.75,1041.75,1041.75,1041.75,0,6,6.00
04/20/2004,17:42,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2004,17:43,1041.75,1041.75,1041.75,1041.75,0,10,10.00
04/20/2004,17:44,1041.75,1041.75,1041.75,1041.75,0,3,3.00
04/20/2004,17:45,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,17:46,1042.00,1042.00,1041.75,1041.75,1,1,2.00
04/20/2004,17:47,1042.00,1042.00,1041.75,1041.75,1,1,2.00
04/20/2004,17:48,1042.00,1042.00,1042.00,1042.00,6,0,6.00
04/20/2004,17:49,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2004,17:50,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,17:51,1042.00,1042.00,1042.00,1042.00,3,0,3.00
04/20/2004,17:52,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,17:53,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,17:55,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,17:56,1042.00,1042.00,1042.00,1042.00,44,0,44.00
04/20/2004,17:57,1042.00,1042.00,1042.00,1042.00,2,0,2.00
04/20/2004,17:58,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/20/2004,17:59,1042.25,1042.25,1042.00,1042.00,1,1,2.00
04/20/2004,18:00,1042.25,1042.25,1042.25,1042.25,131,0,131.00
04/20/2004,18:01,1042.25,1042.50,1042.25,1042.50,7,0,7.00
04/20/2004,18:02,1042.50,1042.50,1042.25,1042.25,4,5,9.00
04/20/2004,18:03,1042.50,1042.50,1042.50,1042.50,15,0,15.00
04/20/2004,18:04,1042.50,1042.50,1042.25,1042.25,10,13,23.00
04/20/2004,18:05,1042.25,1042.25,1042.25,1042.25,0,9,9.00
04/20/2004,18:06,1042.25,1042.25,1042.25,1042.25,0,69,69.00
04/20/2004,18:07,1042.25,1042.25,1042.25,1042.25,0,8,8.00
04/20/2004,18:08,1042.25,1042.25,1042.25,1042.25,0,14,14.00
04/20/2004,18:09,1042.25,1042.25,1042.25,1042.25,0,5,5.00
04/20/2004,18:10,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/20/2004,18:11,1042.25,1042.25,1042.25,1042.25,10,0,10.00
04/20/2004,18:12,1042.25,1042.25,1042.00,1042.00,5,1,6.00
04/20/2004,18:13,1042.00,1042.00,1042.00,1042.00,0,69,69.00
04/20/2004,18:14,1042.00,1042.25,1042.00,1042.25,1,7,8.00
04/20/2004,18:15,1042.00,1042.00,1042.00,1042.00,0,21,21.00
04/20/2004,18:16,1042.00,1042.00,1042.00,1042.00,0,10,10.00
04/20/2004,18:17,1042.00,1042.00,1042.00,1042.00,0,13,13.00
04/20/2004,18:18,1042.00,1042.00,1041.75,1042.00,5,23,28.00
04/20/2004,18:19,1042.00,1042.00,1041.75,1041.75,1,33,34.00
04/20/2004,18:21,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,18:22,1041.75,1042.00,1041.75,1041.75,1,31,32.00
04/20/2004,18:23,1041.75,1041.75,1041.50,1041.50,2,110,112.00
04/20/2004,18:24,1041.75,1041.75,1041.50,1041.50,1,1,2.00
04/20/2004,18:25,1041.75,1041.75,1041.50,1041.50,12,6,18.00
04/20/2004,18:26,1041.75,1041.75,1041.75,1041.75,22,0,22.00
04/20/2004,18:28,1042.00,1042.00,1042.00,1042.00,3,0,3.00
04/20/2004,18:29,1042.00,1042.00,1042.00,1042.00,20,0,20.00
04/20/2004,18:30,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,18:31,1041.75,1041.75,1041.75,1041.75,0,41,41.00
04/20/2004,18:32,1041.75,1041.75,1041.75,1041.75,0,20,20.00
04/20/2004,18:33,1041.75,1042.00,1041.75,1042.00,1,27,28.00
04/20/2004,18:34,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,18:35,1041.75,1041.75,1041.75,1041.75,0,21,21.00
04/20/2004,18:36,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2004,18:38,1041.75,1041.75,1041.75,1041.75,0,21,21.00
04/20/2004,18:39,1041.75,1041.75,1041.75,1041.75,0,42,42.00
04/20/2004,18:40,1041.75,1041.75,1041.50,1041.50,0,8,8.00
04/20/2004,18:41,1041.75,1041.75,1041.50,1041.50,9,122,131.00
04/20/2004,18:42,1041.50,1041.50,1041.50,1041.50,0,14,14.00
04/20/2004,18:43,1041.50,1041.50,1041.50,1041.50,0,18,18.00
04/20/2004,18:44,1041.50,1041.50,1041.50,1041.50,0,20,20.00
04/20/2004,18:45,1041.50,1041.50,1041.25,1041.50,5,40,45.00
04/20/2004,18:46,1041.50,1041.50,1041.50,1041.50,33,0,33.00
04/20/2004,18:47,1041.50,1041.50,1041.50,1041.50,15,0,15.00
04/20/2004,18:49,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/20/2004,18:50,1041.75,1041.75,1041.50,1041.50,1,6,7.00
04/20/2004,18:54,1041.50,1041.75,1041.50,1041.75,3,1,4.00
04/20/2004,18:55,1041.75,1041.75,1041.75,1041.75,31,0,31.00
04/20/2004,18:56,1041.75,1041.75,1041.75,1041.75,9,0,9.00
04/20/2004,18:57,1041.75,1041.75,1041.75,1041.75,23,0,23.00
04/20/2004,18:58,1041.50,1041.50,1041.50,1041.50,0,10,10.00
04/20/2004,18:59,1041.50,1041.50,1041.50,1041.50,0,11,11.00
04/20/2004,19:01,1041.75,1041.75,1041.75,1041.75,10,0,10.00
04/20/2004,19:02,1041.75,1041.75,1041.75,1041.75,5,0,5.00
04/20/2004,19:10,1042.00,1042.00,1042.00,1042.00,4,0,4.00
04/20/2004,19:11,1042.00,1042.00,1042.00,1042.00,4,0,4.00
04/20/2004,19:14,1041.75,1042.00,1041.75,1041.75,50,7,57.00
04/20/2004,19:18,1042.00,1042.00,1042.00,1042.00,25,0,25.00
04/20/2004,19:19,1042.25,1042.25,1042.25,1042.25,24,0,24.00
04/20/2004,19:20,1042.25,1042.50,1042.25,1042.25,32,43,75.00
04/20/2004,19:21,1042.25,1042.25,1042.25,1042.25,0,9,9.00
04/20/2004,19:22,1042.25,1042.25,1042.25,1042.25,0,22,22.00
04/20/2004,19:23,1042.25,1042.25,1042.25,1042.25,0,6,6.00
04/20/2004,19:25,1042.25,1042.25,1042.25,1042.25,0,4,4.00
04/20/2004,19:26,1042.25,1042.25,1042.25,1042.25,0,3,3.00
04/20/2004,19:27,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,19:29,1042.25,1042.25,1042.25,1042.25,0,21,21.00
04/20/2004,19:30,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,19:31,1042.50,1042.50,1042.50,1042.50,79,0,79.00
04/20/2004,19:32,1042.50,1042.75,1042.50,1042.50,6,1,7.00
04/20/2004,19:33,1042.50,1042.75,1042.50,1042.75,6,1,7.00
04/20/2004,19:34,1042.75,1042.75,1042.25,1042.25,6,56,62.00
04/20/2004,19:35,1042.50,1042.50,1042.50,1042.50,11,0,11.00
04/20/2004,19:36,1042.75,1042.75,1042.75,1042.75,2,0,2.00
04/20/2004,19:37,1042.50,1042.75,1042.50,1042.75,2,1,3.00
04/20/2004,19:38,1042.50,1042.75,1042.50,1042.75,1,1,2.00
04/20/2004,19:39,1042.75,1042.75,1042.75,1042.75,3,0,3.00
04/20/2004,19:41,1042.75,1042.75,1042.75,1042.75,20,0,20.00
04/20/2004,19:42,1042.75,1042.75,1042.75,1042.75,20,0,20.00
04/20/2004,19:43,1042.75,1043.00,1042.75,1043.00,211,0,211.00
04/20/2004,19:44,1043.00,1043.00,1043.00,1043.00,7,0,7.00
04/20/2004,19:45,1043.00,1043.00,1042.75,1042.75,3,1,4.00
04/20/2004,19:46,1042.75,1043.00,1042.75,1043.00,1,2,3.00
04/20/2004,19:47,1042.75,1042.75,1042.75,1042.75,0,15,15.00
04/20/2004,19:48,1042.75,1042.75,1042.50,1042.50,0,2,2.00
04/20/2004,19:50,1042.50,1042.50,1042.50,1042.50,0,5,5.00
04/20/2004,19:51,1042.50,1042.75,1042.50,1042.50,1,56,57.00
04/20/2004,19:52,1042.50,1042.50,1042.50,1042.50,0,1,1.00
04/20/2004,19:54,1042.50,1042.50,1042.50,1042.50,0,1,1.00
04/20/2004,19:56,1042.50,1042.50,1042.25,1042.50,2,2,4.00
04/20/2004,19:57,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,19:58,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,20:00,1042.25,1042.50,1042.25,1042.25,1,6,7.00
04/20/2004,20:02,1042.50,1042.50,1042.50,1042.50,1,0,1.00
04/20/2004,20:03,1042.25,1042.25,1042.25,1042.25,0,3,3.00
04/20/2004,20:04,1042.25,1042.25,1042.25,1042.25,0,7,7.00
04/20/2004,20:05,1042.50,1042.50,1042.25,1042.25,10,21,31.00
04/20/2004,20:06,1042.00,1042.25,1042.00,1042.25,20,4,24.00
04/20/2004,20:07,1042.25,1042.25,1042.25,1042.25,10,0,10.00
04/20/2004,20:12,1042.50,1042.75,1042.50,1042.75,74,0,74.00
04/20/2004,20:14,1042.75,1042.75,1042.75,1042.75,47,0,47.00
04/20/2004,20:15,1042.75,1042.75,1042.50,1042.50,1,1,2.00
04/20/2004,20:19,1042.50,1042.50,1042.50,1042.50,0,5,5.00
04/20/2004,20:21,1042.75,1042.75,1042.75,1042.75,2,0,2.00
04/20/2004,20:22,1042.50,1042.50,1042.50,1042.50,0,1,1.00
04/20/2004,20:23,1042.75,1042.75,1042.75,1042.75,9,0,9.00
04/20/2004,20:24,1042.75,1042.75,1042.75,1042.75,1,0,1.00
04/20/2004,20:26,1042.50,1042.75,1042.50,1042.75,6,5,11.00
04/20/2004,20:27,1042.75,1042.75,1042.50,1042.50,13,1,14.00
04/20/2004,20:28,1042.75,1042.75,1042.75,1042.75,52,0,52.00
04/20/2004,20:29,1042.75,1042.75,1042.75,1042.75,1,0,1.00
04/20/2004,20:30,1042.75,1042.75,1042.75,1042.75,10,0,10.00
04/20/2004,20:31,1042.75,1042.75,1042.75,1042.75,10,0,10.00
04/20/2004,20:33,1042.75,1042.75,1042.75,1042.75,5,0,5.00
04/20/2004,20:34,1042.50,1042.50,1042.50,1042.50,0,5,5.00
04/20/2004,20:35,1042.50,1042.75,1042.50,1042.75,16,3,19.00
04/20/2004,20:36,1042.75,1042.75,1042.75,1042.75,12,0,12.00
04/20/2004,20:37,1042.75,1042.75,1042.75,1042.75,7,0,7.00
04/20/2004,20:38,1042.75,1042.75,1042.75,1042.75,3,0,3.00
04/20/2004,20:40,1042.75,1042.75,1042.75,1042.75,15,0,15.00
04/20/2004,20:42,1042.50,1042.75,1042.50,1042.75,2,48,50.00
04/20/2004,20:43,1042.75,1042.75,1042.25,1042.25,1,5,6.00
04/20/2004,20:44,1042.50,1042.50,1042.50,1042.50,3,0,3.00
04/20/2004,20:48,1042.50,1042.50,1042.50,1042.50,7,0,7.00
04/20/2004,20:49,1042.25,1042.50,1042.25,1042.50,15,26,41.00
04/20/2004,20:51,1042.50,1042.75,1042.50,1042.75,3,0,3.00
04/20/2004,20:52,1042.75,1042.75,1042.50,1042.50,2,5,7.00
04/20/2004,20:53,1042.50,1042.50,1042.25,1042.25,0,6,6.00
04/20/2004,20:54,1042.25,1042.50,1042.25,1042.25,2,11,13.00
04/20/2004,20:55,1042.50,1042.50,1042.25,1042.50,20,2,22.00
04/20/2004,20:56,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,20:57,1042.25,1042.25,1042.25,1042.25,0,3,3.00
04/20/2004,20:58,1042.25,1042.50,1042.25,1042.50,6,22,28.00
04/20/2004,20:59,1042.25,1042.25,1042.25,1042.25,0,12,12.00
04/20/2004,21:01,1042.25,1042.25,1042.25,1042.25,0,2,2.00
04/20/2004,21:02,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,21:05,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,21:06,1042.00,1042.25,1042.00,1042.25,16,2,18.00
04/20/2004,21:07,1042.00,1042.00,1042.00,1042.00,0,3,3.00
04/20/2004,21:10,1042.25,1042.50,1042.25,1042.50,11,0,11.00
04/20/2004,21:11,1042.25,1042.25,1042.25,1042.25,0,3,3.00
04/20/2004,21:12,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/20/2004,21:13,1042.25,1042.25,1042.00,1042.00,1,9,10.00
04/20/2004,21:15,1042.00,1042.00,1042.00,1042.00,0,39,39.00
04/20/2004,21:16,1042.00,1042.00,1042.00,1042.00,0,5,5.00
04/20/2004,21:17,1041.75,1041.75,1041.75,1041.75,0,8,8.00
04/20/2004,21:18,1042.00,1042.00,1041.75,1041.75,6,2,8.00
04/20/2004,21:19,1041.75,1041.75,1041.75,1041.75,0,69,69.00
04/20/2004,21:20,1041.75,1041.75,1041.50,1041.50,0,94,94.00
04/20/2004,21:21,1041.50,1041.50,1041.25,1041.25,0,79,79.00
04/20/2004,21:22,1041.50,1041.50,1041.50,1041.50,4,0,4.00
04/20/2004,21:23,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2004,21:25,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2004,21:26,1041.50,1041.50,1041.50,1041.50,10,0,10.00
04/20/2004,21:27,1041.50,1041.50,1041.50,1041.50,5,0,5.00
04/20/2004,21:28,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2004,21:30,1041.25,1041.50,1041.25,1041.25,2,3,5.00
04/20/2004,21:31,1041.50,1041.50,1041.50,1041.50,6,0,6.00
04/20/2004,21:34,1041.50,1041.50,1041.50,1041.50,4,0,4.00
04/20/2004,21:38,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2004,21:39,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2004,21:40,1041.50,1041.50,1041.50,1041.50,14,0,14.00
04/20/2004,21:41,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2004,21:42,1041.75,1041.75,1041.75,1041.75,2,0,2.00
04/20/2004,21:43,1041.75,1041.75,1041.75,1041.75,3,0,3.00
04/20/2004,21:44,1042.00,1042.00,1042.00,1042.00,18,0,18.00
04/20/2004,21:45,1042.00,1042.00,1042.00,1042.00,21,0,21.00
04/20/2004,21:46,1042.00,1042.00,1042.00,1042.00,13,0,13.00
04/20/2004,21:47,1042.00,1042.25,1042.00,1042.00,4,2,6.00
04/20/2004,21:48,1041.75,1041.75,1041.75,1041.75,0,123,123.00
04/20/2004,21:53,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,21:58,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,22:00,1041.75,1041.75,1041.75,1041.75,0,3,3.00
04/20/2004,22:01,1041.75,1041.75,1041.75,1041.75,0,6,6.00
04/20/2004,22:02,1041.75,1041.75,1041.75,1041.75,0,14,14.00
04/20/2004,22:03,1041.75,1041.75,1041.75,1041.75,0,6,6.00
04/20/2004,22:06,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2004,22:09,1041.75,1042.00,1041.75,1042.00,1,1,2.00
04/20/2004,22:10,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,22:14,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,22:17,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/20/2004,22:18,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/20/2004,22:19,1041.50,1041.75,1041.50,1041.75,2,2,4.00
04/20/2004,22:22,1041.75,1041.75,1041.75,1041.75,1,0,1.00
04/20/2004,22:23,1041.75,1041.75,1041.75,1041.75,1,0,1.00
04/20/2004,22:24,1041.75,1041.75,1041.75,1041.75,2,0,2.00
04/20/2004,22:28,1041.75,1041.75,1041.50,1041.50,1,3,4.00
04/20/2004,22:31,1041.50,1042.00,1041.50,1042.00,2,1,3.00
04/20/2004,22:35,1041.75,1041.75,1041.75,1041.75,0,5,5.00
04/20/2004,22:36,1041.50,1041.75,1041.50,1041.75,6,10,16.00
04/20/2004,22:37,1042.00,1042.00,1042.00,1042.00,51,0,51.00
04/20/2004,22:38,1042.00,1042.00,1041.75,1041.75,9,5,14.00
04/20/2004,22:40,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,22:41,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,22:42,1042.00,1042.00,1042.00,1042.00,3,0,3.00
04/20/2004,22:44,1042.00,1042.00,1042.00,1042.00,16,0,16.00
04/20/2004,22:46,1042.25,1042.50,1042.25,1042.50,41,0,41.00
04/20/2004,22:47,1042.25,1042.25,1042.25,1042.25,0,51,51.00
04/20/2004,22:48,1042.25,1042.25,1042.25,1042.25,0,77,77.00
04/20/2004,22:49,1042.25,1042.25,1042.25,1042.25,0,9,9.00
04/20/2004,22:50,1042.25,1042.25,1042.25,1042.25,0,16,16.00
04/20/2004,22:51,1042.25,1042.25,1042.25,1042.25,0,25,25.00
04/20/2004,22:52,1042.25,1042.25,1042.25,1042.25,0,5,5.00
04/20/2004,22:55,1042.50,1042.50,1042.50,1042.50,55,0,55.00
04/20/2004,22:58,1042.50,1042.50,1042.50,1042.50,1,0,1.00
04/20/2004,23:01,1042.50,1042.50,1042.50,1042.50,4,0,4.00
04/20/2004,23:03,1042.50,1042.50,1042.50,1042.50,14,0,14.00
04/20/2004,23:11,1042.50,1042.50,1042.50,1042.50,1,0,1.00
04/20/2004,23:12,1042.25,1042.25,1042.25,1042.25,0,2,2.00
04/20/2004,23:17,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,23:18,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,23:19,1042.50,1042.50,1042.50,1042.50,1,0,1.00
04/20/2004,23:21,1042.25,1042.25,1041.75,1041.75,0,66,66.00
04/20/2004,23:22,1042.00,1042.00,1042.00,1042.00,2,0,2.00
04/20/2004,23:24,1041.75,1041.75,1041.75,1041.75,0,4,4.00
04/20/2004,23:25,1041.75,1042.00,1041.75,1042.00,27,2,29.00
04/20/2004,23:26,1042.00,1042.00,1042.00,1042.00,2,0,2.00
04/20/2004,23:27,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,23:31,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,23:41,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,23:43,1041.75,1041.75,1041.75,1041.75,0,10,10.00
04/20/2004,23:45,1041.75,1041.75,1041.75,1041.75,0,3,3.00
04/20/2004,23:46,1042.00,1042.00,1042.00,1042.00,6,0,6.00
04/20/2004,23:52,1042.00,1042.00,1041.75,1042.00,36,30,66.00
04/20/2004,23:53,1042.00,1042.25,1042.00,1042.25,31,0,31.00
04/20/2004,23:55,1042.25,1042.25,1042.25,1042.25,2,0,2.00
04/20/2004,23:56,1042.50,1042.50,1042.50,1042.50,2,0,2.00
04/21/2004,00:02,1042.25,1042.25,1042.25,1042.25,0,6,6.00
04/21/2004,00:03,1042.25,1042.25,1042.25,1042.25,0,4,4.00
04/21/2004,00:04,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/21/2004,00:11,1042.25,1042.25,1042.25,1042.25,22,0,22.00
04/21/2004,00:13,1042.25,1042.25,1042.25,1042.25,3,0,3.00
04/21/2004,00:16,1042.50,1042.50,1042.50,1042.50,16,0,16.00
04/21/2004,00:17,1042.25,1042.25,1042.25,1042.25,0,2,2.00
04/21/2004,00:19,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/21/2004,00:20,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/21/2004,00:22,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/21/2004,00:24,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/21/2004,00:26,1042.25,1042.25,1042.25,1042.25,4,0,4.00
04/21/2004,00:33,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/21/2004,00:36,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/21/2004,00:38,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/21/2004,00:41,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/21/2004,00:44,1042.25,1042.25,1042.25,1042.25,10,0,10.00
04/21/2004,00:45,1042.00,1042.00,1042.00,1042.00,0,10,10.00
04/21/2004,00:47,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/21/2004,00:48,1042.00,1042.00,1042.00,1042.00,0,3,3.00
04/21/2004,00:56,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/21/2004,00:57,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/21/2004,00:59,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/21/2004,01:00,1042.25,1042.25,1042.00,1042.25,2,1,3.00
04/21/2004,01:01,1042.25,1042.25,1042.25,1042.25,8,0,8.00
04/21/2004,01:02,1042.25,1042.25,1042.25,1042.25,2,0,2.00
04/21/2004,01:06,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/21/2004,01:07,1042.25,1042.25,1042.25,1042.25,71,0,71.00
04/21/2004,01:08,1042.25,1042.25,1042.25,1042.25,171,0,171.00
04/21/2004,01:09,1042.25,1042.50,1042.25,1042.50,54,0,54.00
04/21/2004,01:10,1042.75,1042.75,1042.50,1042.50,3,3,6.00
04/21/2004,01:12,1042.75,1042.75,1042.75,1042.75,21,0,21.00
04/21/2004,01:14,1042.75,1042.75,1042.75,1042.75,20,0,20.00
04/21/2004,01:16,1042.50,1042.50,1042.50,1042.50,0,2,2.00
04/21/2004,01:17,1042.50,1042.50,1042.50,1042.50,0,15,15.00
04/21/2004,01:18,1042.50,1042.50,1042.25,1042.25,0,27,27.00
04/21/2004,01:19,1042.50,1042.50,1042.50,1042.50,1,0,1.00
04/21/2004,01:20,1042.50,1042.50,1042.50,1042.50,9,0,9.00
04/21/2004,01:22,1042.75,1042.75,1042.50,1042.50,3,1,4.00
04/21/2004,01:23,1042.50,1042.50,1042.50,1042.50,0,1,1.00
04/21/2004,01:24,1042.75,1042.75,1042.50,1042.75,22,1,23.00
04/21/2004,01:25,1042.75,1042.75,1042.75,1042.75,1,0,1.00
04/21/2004,01:26,1042.75,1042.75,1042.75,1042.75,5,0,5.00
04/21/2004,01:27,1043.00,1043.00,1042.75,1043.00,90,11,101.00
04/21/2004,01:28,1043.00,1043.00,1043.00,1043.00,16,0,16.00
04/21/2004,01:29,1043.00,1043.00,1043.00,1043.00,14,0,14.00
04/21/2004,01:31,1043.25,1043.25,1043.25,1043.25,17,0,17.00
04/21/2004,01:32,1043.25,1043.25,1043.25,1043.25,16,0,16.00
04/21/2004,01:33,1043.25,1043.25,1043.25,1043.25,29,0,29.00
04/21/2004,01:34,1043.00,1043.00,1043.00,1043.00,0,1,1.00
04/21/2004,01:35,1043.00,1043.25,1043.00,1043.25,2,1,3.00
04/21/2004,01:38,1043.00,1043.25,1043.00,1043.25,27,1,28.00
04/21/2004,01:39,1043.25,1043.25,1043.25,1043.25,110,0,110.00
04/21/2004,01:40,1043.25,1043.50,1043.25,1043.50,53,0,53.00
04/21/2004,01:42,1043.50,1043.50,1043.25,1043.25,2,4,6.00
04/21/2004,01:43,1043.25,1043.25,1043.25,1043.25,0,3,3.00
04/21/2004,01:44,1043.50,1043.50,1043.50,1043.50,6,0,6.00
04/21/2004,01:45,1043.25,1043.25,1043.25,1043.25,0,5,5.00
04/21/2004,01:46,1043.25,1043.50,1043.25,1043.50,30,1,31.00
04/21/2004,01:47,1043.25,1043.50,1043.25,1043.50,45,1,46.00
04/21/2004,01:48,1043.50,1043.75,1043.50,1043.75,9,0,9.00
04/21/2004,01:49,1043.75,1043.75,1043.50,1043.50,20,27,47.00
04/21/2004,01:50,1043.50,1043.50,1043.25,1043.25,0,23,23.00
04/21/2004,01:51,1043.25,1043.25,1043.25,1043.25,0,14,14.00
04/21/2004,01:52,1043.25,1043.25,1043.25,1043.25,0,3,3.00
04/21/2004,01:53,1043.25,1043.25,1043.25,1043.25,0,8,8.00
04/21/2004,01:54,1043.25,1043.25,1043.25,1043.25,0,51,51.00
04/21/2004,01:55,1043.25,1043.25,1043.25,1043.25,0,16,16.00
04/21/2004,01:56,1043.25,1043.25,1043.25,1043.25,0,19,19.00
04/21/2004,01:57,1043.25,1043.25,1043.25,1043.25,0,4,4.00
04/21/2004,01:59,1043.25,1043.25,1043.25,1043.25,0,1,1.00
04/21/2004,02:00,1043.25,1043.25,1043.25,1043.25,0,1,1.00
04/21/2004,02:01,1043.50,1043.75,1043.50,1043.50,45,27,72.00
04/21/2004,02:02,1043.50,1043.75,1043.50,1043.50,42,29,71.00
04/21/2004,02:03,1043.50,1043.75,1043.50,1043.50,4,8,12.00
04/21/2004,02:04,1043.75,1043.75,1043.75,1043.75,6,0,6.00
04/21/2004,02:05,1043.75,1043.75,1043.75,1043.75,153,0,153.00
04/21/2004,02:06,1043.75,1044.25,1043.50,1044.25,208,12,220.00
04/21/2004,02:07,1044.00,1044.25,1044.00,1044.25,105,7,112.00
04/21/2004,02:08,1044.25,1044.50,1044.25,1044.25,67,1,68.00
04/21/2004,02:09,1044.25,1044.25,1044.00,1044.00,0,35,35.00
04/21/2004,02:10,1044.00,1044.25,1044.00,1044.00,6,2,8.00
04/21/2004,02:11,1044.25,1044.75,1044.25,1044.75,141,2,143.00
04/21/2004,02:12,1044.50,1044.50,1044.50,1044.50,0,83,83.00
04/21/2004,02:13,1044.50,1044.50,1044.50,1044.50,0,9,9.00
04/21/2004,02:14,1044.50,1044.50,1044.50,1044.50,0,20,20.00
04/21/2004,02:15,1044.75,1044.75,1044.50,1044.50,3,3,6.00
04/21/2004,02:16,1044.75,1044.75,1044.50,1044.50,1,50,51.00
04/21/2004,02:17,1044.50,1044.50,1044.25,1044.25,0,49,49.00
04/21/2004,02:18,1044.25,1044.50,1044.25,1044.50,20,21,41.00
04/21/2004,02:19,1044.50,1044.50,1044.50,1044.50,63,0,63.00
04/21/2004,02:20,1044.50,1044.50,1044.50,1044.50,6,0,6.00
04/21/2004,02:21,1044.50,1044.50,1044.50,1044.50,6,0,6.00
04/21/2004,02:22,1044.50,1044.50,1044.50,1044.50,20,0,20.00
04/21/2004,02:23,1044.50,1044.50,1044.50,1044.50,6,0,6.00
04/21/2004,02:24,1044.50,1044.50,1044.50,1044.50,1,0,1.00
04/21/2004,02:25,1044.75,1044.75,1044.75,1044.75,29,0,29.00
04/21/2004,02:26,1044.50,1044.75,1044.50,1044.75,7,35,42.00
04/21/2004,02:27,1044.50,1044.50,1044.25,1044.50,43,169,212.00
04/21/2004,02:28,1044.25,1044.25,1044.25,1044.25,0,12,12.00
04/21/2004,02:29,1044.25,1044.25,1044.00,1044.00,0,24,24.00
04/21/2004,02:30,1044.00,1044.00,1043.50,1043.50,0,94,94.00
04/21/2004,02:31,1043.50,1043.50,1043.50,1043.50,0,84,84.00
04/21/2004,02:32,1043.50,1043.50,1043.50,1043.50,0,34,34.00
04/21/2004,02:33,1043.50,1043.75,1043.50,1043.50,7,25,32.00
04/21/2004,02:34,1043.25,1043.50,1043.25,1043.50,8,2,10.00
04/21/2004,02:35,1043.50,1043.75,1043.50,1043.50,19,12,31.00
04/21/2004,02:36,1043.50,1043.75,1043.50,1043.75,43,23,66.00
04/21/2004,02:37,1043.50,1043.50,1043.25,1043.50,7,25,32.00
04/21/2004,02:38,1043.25,1043.50,1043.25,1043.50,7,8,15.00
04/21/2004,02:39,1043.50,1043.50,1043.50,1043.50,12,0,12.00
04/21/2004,02:40,1043.50,1043.75,1043.50,1043.50,31,10,41.00
04/21/2004,02:41,1043.50,1043.75,1043.50,1043.50,8,2,10.00
04/21/2004,02:42,1043.75,1043.75,1043.75,1043.75,18,0,18.00
04/21/2004,02:43,1043.75,1043.75,1043.75,1043.75,7,0,7.00
04/21/2004,02:44,1043.75,1043.75,1043.25,1043.25,17,56,73.00
04/21/2004,02:45,1043.25,1043.50,1043.25,1043.50,7,17,24.00
04/21/2004,02:46,1043.25,1043.25,1043.25,1043.25,0,21,21.00
04/21/2004,02:47,1043.50,1043.50,1043.50,1043.50,11,0,11.00
04/21/2004,02:48,1043.50,1043.50,1043.25,1043.25,7,1,8.00
04/21/2004,02:49,1043.50,1043.50,1043.50,1043.50,34,0,34.00
04/21/2004,02:50,1043.75,1044.00,1043.75,1044.00,16,0,16.00
04/21/2004,02:51,1043.75,1044.00,1043.75,1044.00,2,26,28.00
04/21/2004,02:52,1043.75,1044.00,1043.75,1044.00,5,1,6.00
04/21/2004,02:53,1043.75,1044.00,1043.75,1043.75,5,18,23.00
04/21/2004,02:54,1044.00,1044.25,1043.75,1044.25,53,21,74.00
04/21/2004,02:55,1044.25,1044.25,1044.25,1044.25,61,0,61.00
04/21/2004,02:56,1044.25,1044.50,1044.25,1044.50,20,0,20.00
04/21/2004,02:57,1044.25,1044.50,1044.25,1044.50,5,3,8.00
04/21/2004,02:58,1044.50,1044.50,1044.50,1044.50,21,0,21.00
04/21/2004,02:59,1044.50,1044.50,1044.50,1044.50,96,0,96.00
04/21/2004,03:00,1044.50,1044.50,1044.25,1044.25,86,2,88.00
04/21/2004,03:01,1044.25,1044.50,1044.25,1044.25,5,16,21.00
04/21/2004,03:02,1044.25,1044.50,1044.25,1044.50,45,1,46.00
04/21/2004,03:03,1044.25,1044.50,1044.25,1044.25,5,34,39.00
04/21/2004,03:04,1044.00,1044.25,1044.00,1044.25,23,5,28.00
04/21/2004,03:05,1044.00,1044.50,1044.00,1044.50,5,1,6.00
04/21/2004,03:06,1044.25,1044.25,1044.25,1044.25,0,1,1.00
04/21/2004,03:07,1044.50,1044.50,1044.25,1044.25,15,3,18.00
04/21/2004,03:08,1044.00,1044.00,1043.75,1044.00,7,41,48.00
04/21/2004,03:09,1044.00,1044.00,1044.00,1044.00,21,0,21.00
04/21/2004,03:10,1044.00,1044.00,1044.00,1044.00,73,0,73.00
04/21/2004,03:11,1044.00,1044.25,1044.00,1044.00,19,17,36.00
04/21/2004,03:12,1044.00,1044.00,1044.00,1044.00,0,7,7.00
04/21/2004,03:13,1044.00,1044.00,1043.75,1043.75,0,9,9.00
04/21/2004,03:14,1043.75,1044.00,1043.75,1043.75,5,24,29.00
04/21/2004,03:15,1043.75,1044.00,1043.75,1044.00,18,16,34.00
04/21/2004,03:16,1044.00,1044.00,1043.75,1044.00,25,2,27.00
04/21/2004,03:17,1044.25,1044.25,1044.25,1044.25,9,0,9.00
04/21/2004,03:18,1044.25,1044.25,1044.25,1044.25,14,0,14.00
04/21/2004,03:19,1044.50,1044.50,1044.25,1044.25,3,71,74.00
04/21/2004,03:20,1044.25,1044.50,1044.25,1044.50,8,6,14.00
04/21/2004,03:21,1044.25,1044.50,1044.25,1044.25,29,35,64.00
04/21/2004,03:22,1044.25,1044.50,1044.25,1044.25,9,12,21.00
04/21/2004,03:23,1044.50,1044.75,1044.25,1044.50,83,32,115.00
04/21/2004,03:24,1044.50,1044.50,1044.50,1044.50,0,22,22.00
04/21/2004,03:25,1044.50,1044.50,1044.50,1044.50,0,9,9.00
04/21/2004,03:26,1044.25,1044.50,1044.25,1044.25,1,119,120.00
04/21/2004,03:27,1044.25,1044.25,1044.25,1044.25,0,49,49.00
04/21/2004,03:28,1044.00,1044.50,1044.00,1044.50,74,100,174.00
04/21/2004,03:29,1044.50,1044.50,1044.25,1044.25,9,32,41.00
04/21/2004,03:30,1044.25,1044.25,1044.25,1044.25,0,9,9.00
04/21/2004,03:31,1044.25,1044.25,1044.25,1044.25,0,64,64.00
04/21/2004,03:32,1044.25,1044.50,1044.25,1044.50,14,50,64.00
04/21/2004,03:33,1044.50,1044.50,1044.50,1044.50,59,0,59.00
04/21/2004,03:34,1044.50,1044.75,1044.50,1044.50,30,15,45.00
04/21/2004,03:35,1044.50,1044.50,1044.25,1044.25,34,30,64.00
04/21/2004,03:36,1044.25,1044.50,1044.25,1044.25,9,69,78.00
04/21/2004,03:37,1044.00,1044.50,1044.00,1044.50,51,7,58.00
04/21/2004,03:38,1044.50,1044.50,1044.25,1044.25,13,1,14.00
04/21/2004,03:39,1044.25,1044.50,1044.25,1044.50,9,51,60.00
04/21/2004,03:40,1044.50,1044.50,1044.25,1044.25,7,2,9.00
04/21/2004,03:41,1044.50,1044.50,1044.50,1044.50,7,0,7.00
04/21/2004,03:42,1044.50,1044.50,1044.50,1044.50,63,0,63.00
04/21/2004,03:43,1044.50,1044.50,1044.50,1044.50,10,0,10.00
04/21/2004,03:44,1044.50,1044.50,1044.50,1044.50,28,0,28.00
04/21/2004,03:45,1044.25,1044.50,1044.25,1044.50,7,132,139.00
04/21/2004,03:46,1044.50,1044.50,1044.50,1044.50,8,0,8.00
04/21/2004,03:47,1044.50,1044.50,1044.50,1044.50,7,0,7.00
04/21/2004,03:48,1044.25,1044.50,1044.25,1044.50,1,18,19.00
04/21/2004,03:49,1044.50,1044.50,1044.50,1044.50,7,0,7.00
04/21/2004,03:50,1044.50,1044.50,1044.50,1044.50,12,0,12.00
04/21/2004,03:51,1044.50,1044.50,1044.50,1044.50,7,0,7.00
04/21/2004,03:52,1044.50,1044.50,1044.25,1044.25,7,21,28.00
04/21/2004,03:53,1044.50,1044.75,1044.50,1044.50,82,16,98.00
04/21/2004,03:54,1044.50,1044.75,1044.50,1044.50,7,25,32.00
04/21/2004,03:55,1044.25,1044.75,1044.25,1044.50,12,11,23.00
04/21/2004,03:56,1044.50,1044.50,1044.50,1044.50,0,7,7.00
04/21/2004,03:57,1044.25,1044.50,1044.25,1044.25,7,66,73.00
04/21/2004,03:58,1044.00,1044.25,1044.00,1044.00,12,17,29.00
04/21/2004,03:59,1044.25,1044.25,1044.25,1044.25,24,0,24.00
04/21/2004,04:00,1044.50,1044.50,1044.50,1044.50,7,0,7.00
04/21/2004,04:01,1044.50,1044.50,1044.50,1044.50,57,0,57.00
04/21/2004,04:02,1044.50,1044.75,1044.50,1044.75,44,0,44.00
04/21/2004,04:03,1044.50,1044.75,1044.25,1044.50,18,46,64.00
04/21/2004,04:04,1044.50,1044.75,1044.50,1044.50,8,38,46.00
04/21/2004,04:05,1044.50,1044.50,1044.50,1044.50,0,24,24.00
04/21/2004,04:06,1044.50,1044.50,1044.25,1044.50,7,121,128.00
04/21/2004,04:07,1044.25,1044.50,1044.25,1044.25,7,21,28.00
04/21/2004,04:08,1044.50,1044.50,1044.50,1044.50,7,0,7.00
04/21/2004,04:09,1044.50,1044.50,1044.25,1044.50,9,1,10.00
04/21/2004,04:10,1044.50,1044.50,1044.50,1044.50,30,0,30.00
04/21/2004,04:11,1044.75,1044.75,1044.75,1044.75,6,0,6.00
04/21/2004,04:12,1044.75,1044.75,1044.50,1044.50,6,35,41.00
04/21/2004,04:13,1044.25,1044.50,1044.25,1044.50,27,1,28.00
04/21/2004,04:14,1044.25,1044.50,1044.25,1044.25,6,8,14.00
04/21/2004,04:15,1044.25,1044.50,1044.25,1044.25,6,2,8.00
04/21/2004,04:16,1044.25,1044.50,1044.25,1044.50,7,29,36.00
04/21/2004,04:17,1044.25,1044.50,1044.25,1044.50,7,1,8.00
04/21/2004,04:18,1044.50,1044.50,1044.25,1044.50,123,1,124.00
04/21/2004,04:19,1044.50,1044.50,1044.50,1044.50,25,0,25.00
04/21/2004,04:20,1044.50,1044.50,1044.25,1044.50,21,1,22.00
04/21/2004,04:21,1044.50,1044.50,1044.50,1044.50,11,0,11.00
04/21/2004,04:22,1044.50,1044.50,1044.25,1044.50,47,1,48.00
04/21/2004,04:23,1044.50,1044.75,1044.50,1044.50,7,3,10.00
04/21/2004,04:24,1044.50,1044.50,1044.50,1044.50,0,6,6.00
04/21/2004,04:25,1044.25,1044.75,1044.25,1044.25,7,2,9.00
04/21/2004,04:26,1044.50,1044.50,1044.50,1044.50,6,0,6.00
04/21/2004,04:27,1044.50,1044.50,1044.50,1044.50,15,0,15.00
04/21/2004,04:28,1044.50,1044.50,1044.50,1044.50,9,0,9.00
04/21/2004,04:29,1044.50,1044.50,1044.25,1044.50,10,40,50.00
04/21/2004,04:30,1044.25,1044.25,1044.25,1044.25,0,9,9.00
04/21/2004,04:31,1044.25,1044.25,1044.00,1044.25,14,20,34.00
04/21/2004,04:32,1044.25,1044.25,1044.00,1044.00,9,18,27.00
04/21/2004,04:33,1044.00,1044.25,1044.00,1044.00,9,16,25.00
04/21/2004,04:34,1044.00,1044.25,1044.00,1044.25,9,7,16.00
04/21/2004,04:35,1044.25,1044.25,1044.25,1044.25,10,0,10.00
04/21/2004,04:36,1044.00,1044.25,1044.00,1044.25,17,10,27.00
04/21/2004,04:37,1044.25,1044.25,1044.25,1044.25,10,0,10.00
04/21/2004,04:38,1044.25,1044.25,1044.25,1044.25,9,0,9.00
04/21/2004,04:39,1044.00,1044.00,1044.00,1044.00,0,17,17.00
04/21/2004,04:40,1044.00,1044.00,1043.75,1043.75,0,18,18.00
04/21/2004,04:41,1044.00,1044.00,1043.75,1043.75,9,32,41.00
04/21/2004,04:42,1043.75,1044.00,1043.75,1044.00,11,2,13.00
04/21/2004,04:43,1043.75,1044.00,1043.75,1043.75,9,21,30.00
04/21/2004,04:44,1043.75,1043.75,1043.75,1043.75,0,31,31.00
04/21/2004,04:45,1043.75,1043.75,1043.50,1043.75,12,24,36.00
04/21/2004,04:46,1043.75,1044.00,1043.75,1044.00,22,0,22.00
04/21/2004,04:47,1044.00,1044.00,1044.00,1044.00,2,0,2.00
04/21/2004,04:48,1044.00,1044.00,1044.00,1044.00,7,0,7.00
04/21/2004,04:49,1044.00,1044.00,1043.75,1043.75,7,20,27.00
04/21/2004,04:50,1043.75,1043.75,1043.25,1043.25,0,84,84.00
04/21/2004,04:51,1043.25,1043.25,1042.75,1042.75,55,283,338.00
04/21/2004,04:52,1042.75,1042.75,1042.75,1042.75,0,120,120.00
04/21/2004,04:53,1042.75,1042.75,1042.25,1042.50,7,220,227.00
04/21/2004,04:54,1042.50,1042.75,1042.50,1042.75,155,0,155.00
04/21/2004,04:55,1042.50,1042.75,1042.50,1042.50,7,53,60.00
04/21/2004,04:56,1042.50,1042.75,1042.50,1042.75,8,217,225.00
04/21/2004,04:57,1042.50,1042.75,1042.25,1042.50,14,65,79.00
04/21/2004,04:58,1042.50,1042.75,1042.50,1042.50,198,1,199.00
04/21/2004,04:59,1042.50,1042.50,1042.25,1042.50,21,25,46.00
04/21/2004,05:00,1042.50,1042.75,1042.50,1042.75,89,0,89.00
04/21/2004,05:01,1042.50,1042.75,1042.50,1042.50,10,33,43.00
04/21/2004,05:02,1042.50,1042.50,1042.50,1042.50,0,8,8.00
04/21/2004,05:03,1042.50,1042.50,1042.00,1042.25,7,121,128.00
04/21/2004,05:04,1042.25,1042.50,1042.25,1042.50,48,0,48.00
04/21/2004,05:05,1042.25,1042.50,1042.25,1042.50,95,2,97.00
04/21/2004,05:06,1042.50,1042.75,1042.50,1042.50,16,1,17.00
04/21/2004,05:07,1042.75,1042.75,1042.75,1042.75,7,0,7.00
04/21/2004,05:08,1042.50,1042.75,1042.50,1042.75,12,10,22.00
04/21/2004,05:09,1042.75,1043.00,1042.75,1043.00,57,0,57.00
04/21/2004,05:10,1043.00,1043.00,1043.00,1043.00,16,0,16.00
04/21/2004,05:11,1043.25,1043.50,1043.25,1043.50,42,0,42.00
04/21/2004,05:12,1043.50,1043.50,1043.50,1043.50,118,0,118.00
04/21/2004,05:13,1043.50,1043.75,1043.50,1043.50,20,7,27.00
04/21/2004,05:14,1043.75,1044.00,1043.50,1043.75,96,13,109.00
04/21/2004,05:15,1044.00,1044.00,1043.75,1044.00,55,2,57.00
04/21/2004,05:16,1044.00,1044.00,1043.75,1043.75,7,5,12.00
04/21/2004,05:17,1043.75,1044.00,1043.75,1044.00,7,2,9.00
04/21/2004,05:18,1043.75,1044.00,1043.50,1043.75,7,68,75.00
04/21/2004,05:19,1043.75,1044.00,1043.75,1044.00,23,0,23.00
04/21/2004,05:20,1044.00,1044.00,1044.00,1044.00,7,0,7.00
04/21/2004,05:21,1044.00,1044.00,1043.75,1043.75,7,5,12.00
04/21/2004,05:22,1044.00,1044.00,1043.75,1044.00,52,4,56.00
04/21/2004,05:23,1044.00,1044.00,1044.00,1044.00,9,0,9.00
04/21/2004,05:24,1044.00,1044.00,1044.00,1044.00,9,0,9.00
04/21/2004,05:25,1043.75,1044.25,1043.75,1044.25,18,2,20.00
04/21/2004,05:26,1044.00,1044.25,1044.00,1044.25,63,4,67.00
04/21/2004,05:27,1044.25,1044.50,1044.25,1044.50,14,0,14.00
04/21/2004,05:28,1044.25,1044.25,1043.75,1044.00,49,192,241.00
04/21/2004,05:29,1044.00,1044.00,1044.00,1044.00,22,0,22.00
04/21/2004,05:30,1044.25,1044.25,1043.75,1043.75,9,3,12.00
04/21/2004,05:31,1044.00,1044.25,1043.75,1044.25,17,3,20.00
04/21/2004,05:32,1044.25,1044.25,1044.25,1044.25,14,0,14.00
04/21/2004,05:33,1044.00,1044.00,1043.75,1044.00,12,4,16.00
04/21/2004,05:34,1044.00,1044.00,1044.00,1044.00,16,0,16.00
04/21/2004,05:35,1044.00,1044.00,1044.00,1044.00,19,0,19.00
04/21/2004,05:36,1044.00,1044.00,1044.00,1044.00,21,0,21.00
04/21/2004,05:37,1043.75,1043.75,1043.75,1043.75,0,68,68.00
04/21/2004,05:38,1043.50,1043.75,1043.50,1043.75,39,1,40.00
04/21/2004,05:39,1043.75,1043.75,1043.75,1043.75,21,0,21.00
04/21/2004,05:40,1043.75,1044.00,1043.75,1043.75,130,5,135.00
04/21/2004,05:41,1044.00,1044.25,1044.00,1044.00,9,26,35.00
04/21/2004,05:42,1044.00,1044.25,1043.75,1043.75,9,16,25.00
04/21/2004,05:43,1043.75,1044.00,1043.75,1044.00,11,23,34.00
04/21/2004,05:44,1043.75,1043.75,1043.50,1043.50,1,46,47.00
04/21/2004,05:45,1043.50,1043.50,1043.50,1043.50,0,222,222.00
04/21/2004,05:46,1043.50,1043.50,1043.25,1043.25,0,329,329.00
04/21/2004,05:47,1043.25,1043.25,1043.25,1043.25,0,259,259.00
04/21/2004,05:48,1043.25,1043.25,1043.25,1043.25,0,21,21.00
04/21/2004,05:49,1043.25,1043.25,1043.25,1043.25,0,110,110.00
04/21/2004,05:50,1043.25,1043.50,1043.00,1043.50,14,116,130.00
04/21/2004,05:51,1043.25,1043.50,1043.25,1043.50,9,1,10.00
04/21/2004,05:52,1043.25,1043.50,1043.25,1043.50,20,1,21.00
04/21/2004,05:53,1043.50,1043.50,1043.50,1043.50,21,0,21.00
04/21/2004,05:54,1043.50,1043.50,1043.00,1043.00,10,21,31.00
04/21/2004,05:55,1043.25,1043.50,1043.25,1043.50,16,0,16.00
04/21/2004,05:56,1043.25,1043.50,1043.25,1043.50,14,10,24.00
04/21/2004,05:57,1043.50,1043.75,1043.50,1043.75,19,0,19.00
04/21/2004,05:58,1043.75,1043.75,1043.50,1043.50,6,1,7.00
04/21/2004,05:59,1043.50,1043.50,1043.00,1043.00,1,28,29.00
04/21/2004,06:00,1043.25,1043.25,1043.00,1043.00,12,2,14.00
04/21/2004,06:01,1043.25,1043.25,1043.00,1043.00,10,1,11.00
04/21/2004,06:02,1043.25,1043.75,1043.25,1043.75,202,5,207.00
04/21/2004,06:03,1043.75,1044.25,1043.75,1044.25,157,24,181.00
04/21/2004,06:04,1044.25,1044.25,1043.75,1043.75,27,25,52.00
04/21/2004,06:05,1044.00,1044.00,1043.50,1043.50,13,45,58.00
04/21/2004,06:06,1043.50,1043.50,1043.50,1043.50,0,15,15.00
04/21/2004,06:07,1043.50,1043.75,1043.50,1043.75,110,33,143.00
04/21/2004,06:08,1043.50,1043.50,1043.25,1043.25,0,32,32.00
04/21/2004,06:09,1043.75,1043.75,1043.25,1043.50,12,23,35.00
04/21/2004,06:10,1043.75,1043.75,1043.50,1043.50,10,9,19.00
04/21/2004,06:11,1043.50,1043.75,1043.50,1043.75,7,5,12.00
04/21/2004,06:12,1043.50,1043.75,1043.50,1043.75,1,32,33.00
04/21/2004,06:13,1043.50,1043.75,1043.50,1043.75,8,2,10.00
04/21/2004,06:14,1043.50,1043.50,1043.25,1043.25,10,118,128.00
04/21/2004,06:15,1043.25,1043.25,1043.25,1043.25,0,13,13.00
04/21/2004,06:16,1043.25,1043.25,1043.00,1043.00,0,47,47.00
04/21/2004,06:17,1043.00,1043.00,1042.25,1042.50,3,100,103.00
04/21/2004,06:18,1042.50,1042.50,1042.50,1042.50,38,0,38.00
04/21/2004,06:19,1042.50,1042.50,1042.25,1042.50,55,5,60.00
04/21/2004,06:20,1042.50,1043.00,1042.50,1043.00,21,0,21.00
04/21/2004,06:21,1043.00,1043.00,1042.50,1042.50,10,40,50.00
04/21/2004,06:22,1042.25,1042.50,1042.25,1042.25,20,16,36.00
04/21/2004,06:23,1042.50,1042.50,1042.25,1042.50,54,3,57.00
04/21/2004,06:24,1042.50,1042.50,1042.25,1042.50,66,25,91.00
04/21/2004,06:25,1042.50,1042.75,1042.50,1042.75,56,0,56.00
04/21/2004,06:26,1042.75,1042.75,1042.50,1042.50,10,1,11.00
04/21/2004,06:27,1042.75,1042.75,1042.75,1042.75,10,0,10.00
04/21/2004,06:28,1042.50,1042.75,1042.50,1042.75,15,1,16.00
04/21/2004,06:29,1042.50,1042.75,1042.50,1042.50,1,124,125.00
04/21/2004,06:30,1042.25,1042.50,1042.00,1042.25,23,278,301.00
04/21/2004,06:31,1042.25,1042.25,1041.75,1042.00,151,100,251.00
04/21/2004,06:32,1042.00,1042.00,1041.75,1041.75,10,104,114.00
04/21/2004,06:33,1041.75,1042.00,1041.50,1042.00,28,188,216.00
04/21/2004,06:34,1041.75,1042.00,1041.75,1042.00,110,102,212.00
04/21/2004,06:35,1042.00,1042.25,1042.00,1042.25,119,1,120.00
04/21/2004,06:36,1042.25,1042.25,1041.75,1042.00,29,66,95.00
04/21/2004,06:37,1042.00,1042.25,1042.00,1042.00,15,34,49.00
04/21/2004,06:38,1042.00,1042.00,1041.50,1041.50,1,204,205.00
04/21/2004,06:39,1041.75,1042.00,1041.75,1042.00,55,1,56.00
04/21/2004,06:40,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/21/2004,06:41,1041.75,1042.00,1041.75,1041.75,2,97,99.00
04/21/2004,06:42,1042.00,1042.00,1041.75,1041.75,13,64,77.00
04/21/2004,06:43,1041.50,1041.50,1041.25,1041.25,101,182,283.00
04/21/2004,06:44,1041.75,1042.00,1041.75,1042.00,171,0,171.00
04/21/2004,06:45,1042.00,1042.00,1041.75,1042.00,67,30,97.00
04/21/2004,06:46,1042.00,1042.00,1042.00,1042.00,25,0,25.00
04/21/2004,06:47,1042.00,1042.00,1041.75,1042.00,9,100,109.00
04/21/2004,06:48,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/21/2004,06:49,1041.75,1041.75,1041.75,1041.75,0,49,49.00
04/21/2004,06:50,1041.75,1041.75,1041.50,1041.50,1,11,12.00
04/21/2004,06:51,1041.50,1041.50,1041.25,1041.25,2,191,193.00
04/21/2004,06:52,1041.25,1041.50,1041.25,1041.25,35,161,196.00
04/21/2004,06:53,1041.25,1041.50,1041.00,1041.00,10,237,247.00
04/21/2004,06:54,1041.25,1041.25,1041.00,1041.25,111,18,129.00
04/21/2004,06:55,1041.25,1041.25,1041.25,1041.25,132,0,132.00
04/21/2004,06:56,1041.25,1041.25,1041.00,1041.25,35,9,44.00
04/21/2004,06:57,1041.00,1041.25,1040.75,1041.00,80,68,148.00
04/21/2004,06:58,1040.75,1041.25,1040.75,1041.25,57,1,58.00
04/21/2004,06:59,1041.00,1041.00,1040.75,1041.00,8,60,68.00
04/21/2004,07:00,1041.00,1041.25,1041.00,1041.25,137,31,168.00
04/21/2004,07:01,1041.25,1041.50,1041.25,1041.50,68,2,70.00
04/21/2004,07:02,1041.25,1041.50,1041.00,1041.00,4,211,215.00
04/21/2004,07:03,1041.00,1041.50,1040.75,1041.25,212,127,339.00
04/21/2004,07:04,1041.25,1041.25,1040.25,1040.25,73,1444,1517.00
04/21/2004,07:05,1040.25,1040.75,1040.25,1040.75,207,7,214.00
04/21/2004,07:06,1040.75,1041.00,1040.75,1040.75,13,103,116.00
04/21/2004,07:07,1040.75,1040.75,1040.50,1040.75,69,124,193.00
04/21/2004,07:08,1040.75,1040.75,1040.50,1040.75,62,22,84.00
04/21/2004,07:09,1040.75,1041.00,1040.75,1041.00,42,75,117.00
04/21/2004,07:10,1040.75,1041.00,1040.75,1041.00,121,6,127.00
04/21/2004,07:11,1041.00,1041.00,1041.00,1041.00,179,0,179.00
04/21/2004,07:12,1041.25,1041.25,1041.00,1041.00,7,1,8.00
04/21/2004,07:13,1041.25,1041.25,1041.00,1041.00,2,61,63.00
04/21/2004,07:14,1041.00,1041.50,1041.00,1041.50,286,26,312.00
04/21/2004,07:15,1041.50,1042.00,1041.50,1041.75,287,19,306.00
04/21/2004,07:16,1041.75,1042.00,1041.50,1041.75,31,183,214.00
04/21/2004,07:17,1041.75,1041.75,1041.50,1041.50,28,101,129.00
04/21/2004,07:18,1041.50,1041.75,1041.50,1041.75,39,6,45.00
04/21/2004,07:19,1041.75,1042.25,1041.75,1042.00,142,48,190.00
04/21/2004,07:20,1042.00,1042.25,1042.00,1042.00,198,6,204.00
04/21/2004,07:21,1042.00,1042.25,1042.00,1042.00,10,149,159.00
04/21/2004,07:22,1042.00,1042.25,1041.75,1042.00,143,65,208.00
04/21/2004,07:23,1042.00,1042.00,1041.75,1041.75,0,80,80.00
04/21/2004,07:24,1041.75,1041.75,1041.50,1041.50,1,216,217.00
04/21/2004,07:25,1041.75,1041.75,1041.50,1041.50,1,101,102.00
04/21/2004,07:26,1041.50,1041.50,1041.50,1041.50,0,23,23.00
04/21/2004,07:27,1041.50,1041.75,1041.50,1041.75,1,11,12.00
04/21/2004,07:28,1041.50,1041.75,1041.50,1041.75,12,1,13.00
04/21/2004,07:29,1041.75,1042.00,1041.75,1042.00,277,2,279.00
04/21/2004,07:30,1042.00,1042.25,1041.75,1041.75,74,126,200.00
04/21/2004,07:31,1041.75,1041.75,1041.50,1041.50,0,44,44.00
04/21/2004,07:32,1041.50,1041.75,1041.25,1041.25,1,131,132.00
04/21/2004,07:33,1041.50,1042.00,1041.50,1041.75,265,42,307.00
04/21/2004,07:34,1041.75,1042.00,1041.75,1042.00,39,3,42.00
04/21/2004,07:35,1042.00,1042.00,1041.75,1041.75,108,131,239.00
04/21/2004,07:36,1041.75,1041.75,1041.75,1041.75,0,30,30.00
04/21/2004,07:37,1041.75,1042.00,1041.75,1042.00,28,1,29.00
04/21/2004,07:38,1042.00,1042.25,1041.75,1042.00,31,13,44.00
04/21/2004,07:39,1042.00,1042.25,1042.00,1042.00,23,11,34.00
04/21/2004,07:40,1042.00,1042.25,1041.75,1042.00,34,86,120.00
04/21/2004,07:41,1042.25,1042.25,1042.25,1042.25,185,0,185.00
04/21/2004,07:42,1042.25,1042.25,1042.25,1042.25,126,0,126.00
04/21/2004,07:43,1042.25,1042.50,1042.25,1042.50,62,0,62.00
04/21/2004,07:44,1042.25,1042.50,1042.25,1042.50,178,83,261.00
04/21/2004,07:45,1042.75,1042.75,1042.50,1042.75,309,5,314.00
04/21/2004,07:46,1042.75,1043.00,1042.50,1042.75,200,2,202.00
04/21/2004,07:47,1043.00,1043.25,1042.75,1043.25,706,4,710.00
04/21/2004,07:48,1043.50,1043.75,1043.25,1043.25,119,226,345.00
04/21/2004,07:49,1043.50,1043.50,1043.25,1043.50,13,294,307.00
04/21/2004,07:50,1043.25,1043.50,1043.25,1043.50,227,67,294.00
04/21/2004,07:51,1043.25,1043.25,1043.25,1043.25,0,7,7.00
04/21/2004,07:52,1043.25,1043.50,1043.25,1043.25,7,142,149.00
04/21/2004,07:53,1043.25,1043.25,1043.25,1043.25,0,50,50.00
04/21/2004,07:54,1043.50,1043.50,1043.25,1043.25,3,2,5.00
04/21/2004,07:55,1043.50,1043.75,1043.25,1043.25,234,127,361.00
04/21/2004,07:56,1043.25,1044.00,1043.25,1044.00,394,48,442.00
04/21/2004,07:57,1044.00,1044.00,1043.75,1043.75,1,84,85.00
04/21/2004,07:58,1043.75,1044.00,1043.75,1044.00,4,274,278.00
04/21/2004,07:59,1043.75,1044.25,1043.75,1044.00,439,18,457.00
04/21/2004,08:00,1044.00,1044.25,1043.75,1044.00,151,44,195.00
04/21/2004,08:01,1044.00,1044.00,1043.75,1043.75,96,6,102.00
04/21/2004,08:02,1043.75,1044.00,1043.75,1043.75,104,174,278.00
04/21/2004,08:03,1043.75,1043.75,1043.75,1043.75,0,34,34.00
04/21/2004,08:04,1043.75,1044.00,1043.75,1043.75,54,365,419.00
04/21/2004,08:05,1043.75,1044.00,1043.25,1043.75,344,461,805.00
04/21/2004,08:06,1043.75,1044.00,1043.75,1043.75,34,14,48.00
04/21/2004,08:07,1044.00,1044.25,1043.75,1044.25,253,112,365.00
04/21/2004,08:08,1044.00,1044.00,1043.50,1043.50,0,261,261.00
04/21/2004,08:09,1043.75,1043.75,1043.50,1043.50,13,94,107.00
04/21/2004,08:10,1043.50,1043.75,1043.50,1043.50,20,42,62.00
04/21/2004,08:11,1043.75,1043.75,1043.25,1043.25,10,304,314.00
04/21/2004,08:12,1043.25,1043.50,1043.25,1043.50,45,56,101.00
04/21/2004,08:13,1043.50,1043.75,1042.50,1042.75,40,465,505.00
04/21/2004,08:14,1042.75,1043.00,1042.75,1042.75,88,30,118.00
04/21/2004,08:15,1043.00,1043.00,1042.75,1043.00,409,6,415.00
04/21/2004,08:16,1043.00,1043.00,1042.75,1043.00,349,7,356.00
04/21/2004,08:17,1042.75,1043.00,1042.75,1043.00,435,1,436.00
04/21/2004,08:18,1043.00,1043.00,1042.75,1043.00,142,3,145.00
04/21/2004,08:19,1043.25,1043.50,1043.00,1043.50,161,52,213.00
04/21/2004,08:20,1043.50,1043.75,1043.50,1043.50,113,1,114.00
04/21/2004,08:21,1043.50,1043.75,1043.50,1043.50,15,79,94.00
04/21/2004,08:22,1043.50,1043.50,1043.25,1043.25,26,17,43.00
04/21/2004,08:23,1043.25,1043.50,1043.25,1043.50,65,25,90.00
04/21/2004,08:24,1043.25,1043.50,1043.25,1043.50,85,1,86.00
04/21/2004,08:25,1043.50,1043.50,1043.25,1043.50,20,8,28.00
04/21/2004,08:26,1043.50,1043.50,1043.25,1043.50,12,18,30.00
04/21/2004,08:27,1043.50,1043.50,1043.25,1043.50,412,37,449.00
04/21/2004,08:28,1043.50,1043.75,1043.50,1043.50,18,260,278.00
04/21/2004,08:29,1043.50,1043.50,1043.00,1043.00,227,296,523.00
04/21/2004,08:30,1043.00,1043.25,1042.50,1042.50,298,1571,1869.00
04/21/2004,08:31,1042.50,1043.25,1042.50,1043.25,2221,2057,4278.00
04/21/2004,08:32,1043.25,1043.25,1042.75,1043.00,813,960,1773.00
04/21/2004,08:33,1042.75,1043.00,1042.75,1043.00,264,1176,1440.00
04/21/2004,08:34,1043.00,1043.25,1042.50,1042.50,792,1343,2135.00
04/21/2004,08:35,1042.75,1042.75,1042.25,1042.25,191,2446,2637.00
04/21/2004,08:36,1042.25,1042.50,1042.00,1042.25,1785,2311,4096.00
04/21/2004,08:37,1042.25,1042.50,1041.75,1041.75,1396,2427,3823.00
04/21/2004,08:38,1042.00,1042.00,1041.75,1041.75,173,660,833.00
04/21/2004,08:39,1042.00,1042.00,1041.50,1041.75,1067,2166,3233.00
04/21/2004,08:40,1041.75,1041.75,1041.00,1041.25,533,4274,4807.00
04/21/2004,08:41,1041.00,1041.25,1041.00,1041.25,1177,940,2117.00
04/21/2004,08:42,1041.25,1041.50,1041.00,1041.50,1946,865,2811.00
04/21/2004,08:43,1041.25,1041.50,1040.75,1041.25,1719,2012,3731.00
04/21/2004,08:44,1041.25,1041.50,1040.75,1040.75,1095,1648,2743.00
04/21/2004,08:45,1040.75,1040.75,1040.00,1040.25,3265,5231,8496.00
04/21/2004,08:46,1040.50,1040.50,1040.00,1040.25,3058,2317,5375.00
04/21/2004,08:47,1040.25,1040.50,1039.75,1040.00,2778,1828,4606.00
04/21/2004,08:48,1040.00,1040.25,1039.50,1039.75,2629,2283,4912.00
04/21/2004,08:49,1039.75,1040.50,1039.75,1040.50,2178,603,2781.00
04/21/2004,08:50,1040.25,1040.75,1040.00,1040.25,1714,2755,4469.00
04/21/2004,08:51,1040.25,1041.25,1040.00,1041.00,2259,714,2973.00
04/21/2004,08:52,1041.00,1041.25,1040.75,1041.00,2084,1365,3449.00
04/21/2004,08:53,1041.00,1041.50,1041.00,1041.50,1669,67,1736.00
04/21/2004,08:54,1041.25,1041.75,1041.25,1041.75,2051,360,2411.00
04/21/2004,08:55,1041.50,1042.25,1041.50,1042.25,2363,275,2638.00
04/21/2004,08:56,1042.00,1042.50,1042.00,1042.25,1810,459,2269.00
04/21/2004,08:57,1042.50,1043.25,1042.25,1042.75,3192,1945,5137.00
04/21/2004,08:58,1043.00,1043.75,1042.75,1043.25,3872,1840,5712.00
04/21/2004,08:59,1043.25,1044.00,1043.25,1044.00,3482,1136,4618.00
04/21/2004,09:00,1044.00,1044.25,1043.50,1043.75,2204,2021,4225.00
04/21/2004,09:01,1043.75,1046.25,1043.75,1046.00,7346,3355,10701.00
04/21/2004,09:02,1046.00,1046.75,1045.25,1046.25,4279,3863,8142.00
04/21/2004,09:03,1046.25,1046.25,1044.50,1045.25,3036,6174,9210.00
04/21/2004,09:04,1045.00,1045.50,1044.00,1044.25,1843,3168,5011.00
04/21/2004,09:05,1044.25,1044.75,1043.75,1044.50,2408,2787,5195.00
04/21/2004,09:06,1044.50,1044.50,1043.50,1043.50,1155,2522,3677.00
04/21/2004,09:07,1043.50,1044.25,1043.00,1044.25,2905,2264,5169.00
04/21/2004,09:08,1044.00,1044.25,1042.75,1044.00,2860,2672,5532.00
04/21/2004,09:09,1043.75,1044.25,1043.75,1044.00,1094,866,1960.00
04/21/2004,09:10,1044.00,1044.25,1043.50,1043.75,679,1186,1865.00
04/21/2004,09:11,1043.75,1044.25,1043.75,1044.00,973,1003,1976.00
04/21/2004,09:12,1044.25,1046.00,1044.25,1045.75,5978,1810,7788.00
04/21/2004,09:13,1045.75,1046.00,1045.50,1045.50,1310,1365,2675.00
04/21/2004,09:14,1045.50,1046.50,1045.50,1045.75,2311,853,3164.00
04/21/2004,09:15,1045.75,1046.25,1045.50,1046.25,1529,499,2028.00
04/21/2004,09:16,1046.25,1046.75,1046.25,1046.50,1377,1346,2723.00
04/21/2004,09:17,1046.50,1047.50,1046.50,1047.25,3910,2907,6817.00
04/21/2004,09:18,1047.25,1047.75,1046.75,1047.50,3931,3092,7023.00
04/21/2004,09:19,1047.50,1047.50,1046.50,1046.75,1176,3304,4480.00
04/21/2004,09:20,1046.75,1047.25,1046.00,1046.25,1431,2042,3473.00
04/21/2004,09:21,1046.25,1046.50,1045.50,1046.00,1512,1946,3458.00
04/21/2004,09:22,1046.00,1046.25,1045.00,1045.00,531,3259,3790.00
04/21/2004,09:23,1045.25,1045.50,1045.00,1045.25,1745,1022,2767.00
04/21/2004,09:24,1045.25,1046.25,1045.00,1046.00,2144,650,2794.00
04/21/2004,09:25,1046.00,1046.50,1045.75,1046.25,996,477,1473.00
04/21/2004,09:26,1046.25,1047.00,1046.00,1046.50,1161,1746,2907.00
04/21/2004,09:27,1046.50,1047.50,1046.25,1047.25,2790,945,3735.00
04/21/2004,09:28,1047.25,1047.25,1045.50,1046.00,969,3279,4248.00
04/21/2004,09:29,1045.75,1046.75,1045.25,1045.25,1213,1934,3147.00
04/21/2004,09:30,1045.50,1045.50,1044.75,1045.00,730,3898,4628.00
04/21/2004,09:31,1045.00,1045.50,1044.50,1044.50,2466,1662,4128.00
04/21/2004,09:32,1044.50,1045.25,1044.50,1044.50,1248,1412,2660.00
04/21/2004,09:33,1044.75,1045.00,1044.25,1044.25,1304,2340,3644.00
04/21/2004,09:34,1044.25,1045.00,1043.75,1044.75,1969,1955,3924.00
04/21/2004,09:35,1044.75,1044.75,1044.25,1044.25,161,917,1078.00
04/21/2004,09:36,1044.25,1045.00,1044.25,1044.75,330,452,782.00
04/21/2004,09:37,1044.75,1045.25,1044.75,1044.75,441,270,711.00
04/21/2004,09:38,1045.00,1045.75,1044.50,1045.75,1554,300,1854.00
04/21/2004,09:39,1045.75,1046.25,1045.00,1045.25,2303,1402,3705.00
04/21/2004,09:40,1045.50,1045.50,1044.50,1044.50,546,1721,2267.00
04/21/2004,09:41,1044.50,1045.25,1044.25,1044.25,521,905,1426.00
04/21/2004,09:42,1044.25,1044.75,1044.00,1044.00,457,1780,2237.00
04/21/2004,09:43,1044.00,1044.25,1043.75,1044.00,772,1547,2319.00
04/21/2004,09:44,1044.00,1044.75,1044.00,1044.25,715,675,1390.00
04/21/2004,09:45,1044.25,1044.50,1043.75,1044.00,1296,1684,2980.00
04/21/2004,09:46,1044.00,1044.00,1043.25,1043.75,1402,2146,3548.00
04/21/2004,09:47,1043.75,1044.00,1043.50,1043.75,736,1094,1830.00
04/21/2004,09:48,1044.00,1044.25,1043.50,1044.00,1779,1283,3062.00
04/21/2004,09:49,1044.00,1044.25,1043.25,1043.25,146,916,1062.00
04/21/2004,09:50,1043.50,1043.75,1043.00,1043.00,595,1479,2074.00
04/21/2004,09:51,1043.25,1043.50,1042.75,1043.00,794,1267,2061.00
04/21/2004,09:52,1043.00,1043.25,1042.25,1042.50,396,2894,3290.00
04/21/2004,09:53,1042.25,1042.50,1040.75,1040.75,2200,6758,8958.00
04/21/2004,09:54,1040.75,1041.75,1040.75,1041.00,1891,1969,3860.00
04/21/2004,09:55,1041.00,1041.50,1040.50,1041.00,1490,1709,3199.00
04/21/2004,09:56,1041.00,1041.25,1040.25,1040.50,1374,3999,5373.00
04/21/2004,09:57,1040.25,1041.25,1040.25,1040.75,1269,1572,2841.00
04/21/2004,09:58,1040.75,1041.00,1040.50,1040.75,287,558,845.00
04/21/2004,09:59,1040.75,1041.50,1040.50,1041.50,2581,200,2781.00
04/21/2004,10:00,1041.25,1041.75,1041.25,1041.25,622,843,1465.00
04/21/2004,10:01,1041.25,1042.00,1041.25,1041.50,1191,1122,2313.00
04/21/2004,10:02,1041.75,1042.00,1041.50,1041.75,681,525,1206.00
04/21/2004,10:03,1042.00,1042.00,1041.25,1041.25,105,649,754.00
04/21/2004,10:04,1041.50,1042.00,1041.25,1041.75,1189,593,1782.00
04/21/2004,10:05,1042.00,1042.25,1041.75,1041.75,464,198,662.00
04/21/2004,10:06,1042.00,1042.00,1041.00,1041.00,1187,2442,3629.00
04/21/2004,10:07,1041.00,1041.75,1041.00,1041.50,410,1193,1603.00
04/21/2004,10:08,1041.25,1041.75,1040.50,1040.75,1501,2103,3604.00
04/21/2004,10:09,1041.00,1041.25,1040.75,1041.00,652,488,1140.00
04/21/2004,10:10,1041.25,1041.25,1040.25,1040.25,387,802,1189.00
04/21/2004,10:11,1040.50,1040.75,1040.25,1040.25,957,931,1888.00
04/21/2004,10:12,1040.00,1040.75,1039.50,1040.50,2749,4378,7127.00
04/21/2004,10:13,1040.75,1041.25,1040.50,1040.75,2114,2126,4240.00
04/21/2004,10:14,1040.75,1041.00,1040.50,1040.50,1199,705,1904.00
04/21/2004,10:15,1040.50,1041.25,1040.25,1041.00,2191,1294,3485.00
04/21/2004,10:16,1041.00,1041.75,1041.00,1041.50,1764,641,2405.00
04/21/2004,10:17,1041.25,1041.50,1041.00,1041.00,114,680,794.00
04/21/2004,10:18,1041.00,1041.00,1040.25,1041.00,1090,1084,2174.00
04/21/2004,10:19,1041.00,1042.00,1041.00,1041.75,2208,913,3121.00
04/21/2004,10:20,1041.75,1042.00,1041.50,1041.75,407,198,605.00
04/21/2004,10:21,1041.75,1042.25,1041.75,1042.00,692,1026,1718.00
04/21/2004,10:22,1042.00,1042.50,1041.75,1042.50,1402,227,1629.00
04/21/2004,10:23,1042.50,1042.75,1042.00,1042.50,2750,1074,3824.00
04/21/2004,10:24,1042.50,1043.50,1042.50,1043.25,2450,1875,4325.00
04/21/2004,10:25,1043.25,1043.75,1043.00,1043.50,1632,2322,3954.00
04/21/2004,10:26,1043.75,1043.75,1043.25,1043.25,285,943,1228.00
04/21/2004,10:27,1043.50,1043.50,1043.00,1043.25,1660,1637,3297.00
04/21/2004,10:28,1043.25,1043.50,1043.00,1043.00,1247,1227,2474.00
04/21/2004,10:29,1043.00,1043.00,1042.50,1043.00,488,803,1291.00
04/21/2004,10:30,1043.00,1043.50,1042.25,1042.50,1629,2519,4148.00
04/21/2004,10:31,1042.50,1042.50,1041.25,1041.25,1111,3365,4476.00
04/21/2004,10:32,1041.25,1041.75,1040.75,1041.00,1011,1916,2927.00
04/21/2004,10:33,1041.00,1042.00,1041.00,1041.75,1761,297,2058.00
04/21/2004,10:34,1041.75,1042.00,1041.50,1042.00,743,213,956.00
04/21/2004,10:35,1042.00,1042.00,1041.00,1041.50,488,1280,1768.00
04/21/2004,10:36,1041.50,1042.00,1041.50,1041.75,198,524,722.00
04/21/2004,10:37,1041.50,1041.75,1040.75,1040.75,739,1614,2353.00
04/21/2004,10:38,1040.75,1041.00,1040.25,1040.25,857,1587,2444.00
04/21/2004,10:39,1040.25,1040.50,1039.50,1040.00,1406,2359,3765.00
04/21/2004,10:40,1040.00,1041.25,1040.00,1041.25,1830,546,2376.00
04/21/2004,10:41,1041.25,1041.25,1040.75,1041.00,626,375,1001.00
04/21/2004,10:42,1041.00,1041.75,1040.75,1041.50,1452,108,1560.00
04/21/2004,10:43,1041.50,1041.75,1041.00,1041.25,513,561,1074.00
04/21/2004,10:44,1041.25,1041.75,1041.25,1041.50,325,261,586.00
04/21/2004,10:45,1041.75,1042.00,1041.50,1042.00,597,53,650.00
04/21/2004,10:46,1042.00,1042.25,1041.50,1042.25,599,231,830.00
04/21/2004,10:47,1042.25,1042.25,1042.00,1042.00,141,307,448.00
04/21/2004,10:48,1042.00,1042.00,1041.25,1041.25,282,689,971.00
04/21/2004,10:49,1041.25,1041.75,1041.25,1041.50,565,453,1018.00
04/21/2004,10:50,1041.50,1042.50,1041.25,1042.50,1841,331,2172.00
04/21/2004,10:51,1042.50,1043.50,1042.25,1043.00,2358,293,2651.00
04/21/2004,10:52,1043.25,1044.25,1043.00,1044.25,2952,1065,4017.00
04/21/2004,10:53,1044.00,1044.50,1043.75,1044.25,1074,1501,2575.00
04/21/2004,10:54,1044.00,1044.50,1044.00,1044.00,472,1057,1529.00
04/21/2004,10:55,1044.00,1045.75,1044.00,1045.50,5070,1234,6304.00
04/21/2004,10:56,1045.50,1045.75,1044.75,1044.75,239,2833,3072.00
04/21/2004,10:57,1044.75,1045.50,1044.75,1044.75,1487,1076,2563.00
04/21/2004,10:58,1044.75,1045.50,1044.75,1045.25,1583,693,2276.00
04/21/2004,10:59,1045.25,1045.75,1045.25,1045.50,1493,119,1612.00
04/21/2004,11:00,1045.75,1046.75,1045.75,1046.50,4813,818,5631.00
04/21/2004,11:01,1046.75,1046.75,1046.25,1046.25,1144,1693,2837.00
04/21/2004,11:02,1046.25,1046.25,1045.50,1045.50,348,1511,1859.00
04/21/2004,11:03,1045.50,1046.00,1045.50,1045.75,847,614,1461.00
04/21/2004,11:04,1045.75,1047.00,1045.75,1046.75,1840,447,2287.00
04/21/2004,11:05,1046.75,1047.75,1046.75,1047.50,4863,669,5532.00
04/21/2004,11:06,1047.50,1047.75,1046.75,1047.00,810,1751,2561.00
04/21/2004,11:07,1046.75,1047.00,1046.25,1046.75,1086,1582,2668.00
04/21/2004,11:08,1046.50,1046.50,1046.00,1046.00,559,1367,1926.00
04/21/2004,11:09,1046.25,1046.75,1046.00,1046.75,576,328,904.00
04/21/2004,11:10,1046.50,1046.75,1046.25,1046.25,501,570,1071.00
04/21/2004,11:11,1046.25,1046.75,1046.25,1046.50,330,113,443.00
04/21/2004,11:12,1046.75,1047.00,1046.25,1046.50,392,1192,1584.00
04/21/2004,11:13,1046.25,1046.50,1046.25,1046.50,223,756,979.00
04/21/2004,11:14,1046.50,1046.75,1046.00,1046.25,484,684,1168.00
04/21/2004,11:15,1046.25,1046.75,1046.00,1046.75,515,180,695.00
04/21/2004,11:16,1046.50,1046.75,1046.25,1046.50,349,173,522.00
04/21/2004,11:17,1046.50,1046.75,1046.25,1046.75,904,274,1178.00
04/21/2004,11:18,1046.75,1047.50,1046.50,1047.50,1509,364,1873.00
04/21/2004,11:19,1047.50,1048.00,1047.25,1047.75,1740,467,2207.00
04/21/2004,11:20,1048.00,1048.25,1047.00,1047.25,1320,1515,2835.00
04/21/2004,11:21,1047.25,1047.25,1046.75,1047.25,888,655,1543.00
04/21/2004,11:22,1047.25,1047.25,1046.50,1046.75,692,1159,1851.00
04/21/2004,11:23,1046.75,1047.25,1046.75,1047.25,649,78,727.00
04/21/2004,11:24,1047.25,1047.50,1047.00,1047.25,316,519,835.00
04/21/2004,11:25,1047.50,1047.75,1046.75,1046.75,347,436,783.00
04/21/2004,11:26,1046.75,1047.25,1046.75,1047.25,257,172,429.00
04/21/2004,11:27,1047.25,1047.50,1047.00,1047.25,306,172,478.00
04/21/2004,11:28,1047.25,1047.50,1047.00,1047.25,71,339,410.00
04/21/2004,11:29,1047.25,1047.50,1047.00,1047.25,49,93,142.00
04/21/2004,11:30,1047.25,1047.75,1047.00,1047.75,1004,326,1330.00
04/21/2004,11:31,1048.00,1048.00,1047.25,1047.50,458,1064,1522.00
04/21/2004,11:32,1047.50,1047.50,1046.75,1046.75,160,853,1013.00
04/21/2004,11:33,1046.75,1047.00,1046.75,1047.00,21,179,200.00
04/21/2004,11:34,1047.00,1047.00,1046.25,1046.50,419,1116,1535.00
04/21/2004,11:35,1046.50,1046.75,1046.00,1046.00,201,913,1114.00
04/21/2004,11:36,1046.00,1046.50,1046.00,1046.50,623,101,724.00
04/21/2004,11:37,1046.50,1046.50,1046.00,1046.00,116,343,459.00
04/21/2004,11:38,1046.00,1046.25,1045.75,1045.75,116,792,908.00
04/21/2004,11:39,1045.75,1046.25,1045.50,1045.50,264,1046,1310.00
04/21/2004,11:40,1045.50,1045.75,1045.25,1045.25,577,2620,3197.00
04/21/2004,11:41,1045.25,1045.50,1044.75,1045.00,433,838,1271.00
04/21/2004,11:42,1045.25,1045.25,1045.00,1045.25,542,15,557.00
04/21/2004,11:43,1045.25,1045.25,1044.50,1044.50,67,1436,1503.00
04/21/2004,11:44,1044.75,1044.75,1044.25,1044.75,601,766,1367.00
04/21/2004,11:45,1044.50,1045.00,1044.50,1044.75,403,192,595.00
04/21/2004,11:46,1044.75,1045.00,1044.50,1045.00,544,327,871.00
04/21/2004,11:47,1045.00,1045.00,1044.50,1044.75,672,830,1502.00
04/21/2004,11:48,1045.00,1045.25,1044.75,1045.00,727,50,777.00
04/21/2004,11:49,1045.25,1045.25,1044.75,1045.00,374,290,664.00
04/21/2004,11:50,1045.25,1045.50,1045.25,1045.50,558,90,648.00
04/21/2004,11:51,1045.25,1045.50,1045.25,1045.50,74,410,484.00
04/21/2004,11:52,1045.50,1045.75,1045.25,1045.50,351,240,591.00
04/21/2004,11:53,1045.50,1045.75,1045.25,1045.25,443,494,937.00
04/21/2004,11:54,1045.25,1045.50,1044.75,1044.75,126,1289,1415.00
04/21/2004,11:55,1044.75,1045.00,1044.50,1045.00,884,643,1527.00
04/21/2004,11:56,1045.00,1045.00,1044.50,1044.50,19,1359,1378.00
04/21/2004,11:57,1044.50,1044.75,1044.50,1044.50,4,188,192.00
04/21/2004,11:58,1044.50,1045.25,1044.50,1045.00,735,126,861.00
04/21/2004,11:59,1045.00,1045.25,1044.75,1044.75,319,430,749.00
04/21/2004,12:00,1044.75,1045.25,1044.75,1045.25,413,388,801.00
04/21/2004,12:01,1045.25,1045.75,1045.25,1045.25,480,172,652.00
04/21/2004,12:02,1045.50,1045.75,1045.25,1045.50,238,141,379.00
04/21/2004,12:03,1045.75,1045.75,1045.50,1045.75,19,204,223.00
04/21/2004,12:04,1045.75,1045.75,1045.25,1045.25,205,323,528.00
04/21/2004,12:05,1045.25,1046.25,1045.25,1046.25,1420,83,1503.00
04/21/2004,12:06,1046.00,1047.00,1046.00,1046.75,1774,136,1910.00
04/21/2004,12:07,1046.75,1047.00,1046.50,1046.75,648,501,1149.00
04/21/2004,12:08,1046.75,1047.00,1046.25,1046.25,17,1040,1057.00
04/21/2004,12:09,1046.50,1046.50,1045.75,1045.75,73,384,457.00
04/21/2004,12:10,1046.00,1046.00,1045.50,1045.50,200,263,463.00
04/21/2004,12:11,1045.50,1046.00,1045.50,1046.00,345,5,350.00
04/21/2004,12:12,1046.00,1046.25,1045.50,1046.25,385,236,621.00
04/21/2004,12:13,1046.25,1046.25,1045.25,1045.25,515,666,1181.00
04/21/2004,12:14,1045.50,1046.25,1045.25,1046.00,562,38,600.00
04/21/2004,12:15,1046.00,1046.75,1046.00,1046.75,1107,48,1155.00
04/21/2004,12:16,1046.75,1046.75,1045.75,1045.75,146,1100,1246.00
04/21/2004,12:17,1045.75,1046.25,1045.75,1046.00,215,331,546.00
04/21/2004,12:18,1046.00,1046.25,1045.50,1045.50,62,580,642.00
04/21/2004,12:19,1045.75,1045.75,1045.00,1045.00,769,372,1141.00
04/21/2004,12:20,1045.25,1045.25,1045.00,1045.00,6,370,376.00
04/21/2004,12:21,1045.25,1046.00,1045.25,1046.00,1444,149,1593.00
04/21/2004,12:22,1045.75,1046.25,1045.75,1046.25,383,22,405.00
04/21/2004,12:23,1046.25,1046.25,1046.00,1046.25,53,79,132.00
04/21/2004,12:24,1046.25,1046.50,1046.00,1046.50,326,51,377.00
04/21/2004,12:25,1046.50,1047.00,1046.25,1046.50,418,382,800.00
04/21/2004,12:26,1046.50,1046.50,1046.25,1046.50,98,3,101.00
04/21/2004,12:27,1046.50,1046.50,1046.25,1046.25,2,199,201.00
04/21/2004,12:28,1046.25,1046.25,1046.00,1046.25,1,85,86.00
04/21/2004,12:29,1046.00,1046.00,1045.50,1045.50,3,424,427.00
04/21/2004,12:30,1045.50,1045.50,1044.75,1044.75,67,1737,1804.00
04/21/2004,12:31,1045.00,1045.75,1044.75,1045.50,511,120,631.00
04/21/2004,12:32,1045.50,1045.75,1045.50,1045.75,109,43,152.00
04/21/2004,12:33,1045.75,1046.00,1045.25,1046.00,383,1209,1592.00
04/21/2004,12:34,1046.00,1046.50,1046.00,1046.25,691,592,1283.00
04/21/2004,12:35,1046.50,1047.00,1046.50,1046.50,690,200,890.00
04/21/2004,12:36,1046.50,1046.50,1046.00,1046.00,18,240,258.00
04/21/2004,12:37,1046.00,1046.50,1046.00,1046.25,444,13,457.00
04/21/2004,12:38,1046.25,1046.50,1046.00,1046.00,4,149,153.00
04/21/2004,12:39,1046.00,1046.25,1046.00,1046.00,62,203,265.00
04/21/2004,12:40,1046.00,1046.25,1046.00,1046.00,1,227,228.00
04/21/2004,12:41,1046.00,1046.00,1045.00,1045.00,9,1062,1071.00
04/21/2004,12:42,1045.25,1046.00,1045.00,1046.00,553,158,711.00
04/21/2004,12:43,1046.00,1046.00,1045.50,1046.00,300,335,635.00
04/21/2004,12:44,1046.00,1046.00,1045.75,1046.00,58,51,109.00
04/21/2004,12:45,1046.00,1046.00,1045.75,1046.00,73,84,157.00
04/21/2004,12:46,1045.75,1046.00,1045.75,1046.00,37,1,38.00
04/21/2004,12:47,1046.00,1046.50,1046.00,1046.50,689,72,761.00
04/21/2004,12:48,1046.50,1046.50,1046.25,1046.50,295,19,314.00
04/21/2004,12:49,1046.50,1046.50,1046.25,1046.50,160,244,404.00
04/21/2004,12:50,1046.25,1046.75,1046.25,1046.50,118,195,313.00
04/21/2004,12:51,1046.75,1046.75,1046.50,1046.50,41,159,200.00
04/21/2004,12:52,1046.50,1046.75,1046.50,1046.75,103,203,306.00
04/21/2004,12:53,1046.50,1047.00,1046.50,1047.00,468,9,477.00
04/21/2004,12:54,1047.00,1047.00,1046.75,1046.75,34,205,239.00
04/21/2004,12:55,1046.75,1046.75,1046.50,1046.75,6,25,31.00
04/21/2004,12:56,1046.75,1046.75,1046.50,1046.75,9,117,126.00
04/21/2004,12:57,1046.50,1046.75,1046.50,1046.50,24,26,50.00
04/21/2004,12:58,1046.50,1046.75,1046.50,1046.75,26,34,60.00
04/21/2004,12:59,1046.75,1047.75,1046.50,1047.75,1629,157,1786.00
04/21/2004,13:00,1047.75,1048.25,1047.50,1048.25,1315,305,1620.00
04/21/2004,13:01,1048.25,1049.00,1048.00,1049.00,3449,2003,5452.00
04/21/2004,13:02,1049.00,1049.75,1049.00,1049.25,2639,2410,5049.00
04/21/2004,13:03,1049.00,1049.25,1048.50,1048.75,1067,1833,2900.00
04/21/2004,13:04,1048.75,1048.75,1048.25,1048.25,759,1097,1856.00
04/21/2004,13:05,1048.25,1048.50,1047.25,1047.25,746,2903,3649.00
04/21/2004,13:06,1047.50,1047.50,1046.50,1046.75,1681,3625,5306.00
04/21/2004,13:07,1046.75,1047.25,1046.50,1047.00,1453,438,1891.00
04/21/2004,13:08,1047.25,1047.75,1047.00,1047.75,532,148,680.00
04/21/2004,13:09,1047.50,1047.75,1047.00,1047.25,151,1330,1481.00
04/21/2004,13:10,1047.25,1047.75,1047.00,1047.75,647,35,682.00
04/21/2004,13:11,1047.75,1048.75,1047.75,1047.75,2195,992,3187.00
04/21/2004,13:12,1047.75,1047.75,1047.00,1047.25,1045,1841,2886.00
04/21/2004,13:13,1047.25,1048.25,1047.25,1048.25,1962,230,2192.00
04/21/2004,13:14,1048.25,1048.75,1047.75,1048.00,573,702,1275.00
04/21/2004,13:15,1048.00,1048.00,1047.00,1048.00,2067,3265,5332.00
04/21/2004,13:16,1047.75,1048.00,1047.50,1047.50,153,295,448.00
04/21/2004,13:17,1047.50,1048.75,1047.50,1048.25,3018,1969,4987.00
04/21/2004,13:18,1048.25,1049.25,1047.75,1047.75,1748,2874,4622.00
04/21/2004,13:19,1047.75,1048.25,1047.25,1047.50,747,1220,1967.00
04/21/2004,13:20,1047.50,1047.50,1046.50,1046.75,962,3490,4452.00
04/21/2004,13:21,1046.75,1047.00,1046.75,1047.00,418,351,769.00
04/21/2004,13:22,1047.25,1049.00,1047.00,1048.25,4785,1705,6490.00
04/21/2004,13:23,1048.25,1048.50,1047.50,1048.00,272,1202,1474.00
04/21/2004,13:24,1048.25,1049.00,1047.75,1048.25,1699,538,2237.00
04/21/2004,13:25,1048.25,1049.50,1048.25,1049.50,1387,318,1705.00
04/21/2004,13:26,1049.25,1049.50,1048.00,1048.25,1039,1832,2871.00
04/21/2004,13:27,1048.25,1048.50,1048.00,1048.25,245,1003,1248.00
04/21/2004,13:28,1048.25,1048.75,1048.25,1048.25,121,294,415.00
04/21/2004,13:29,1048.25,1048.50,1048.00,1048.25,138,139,277.00
04/21/2004,13:30,1048.50,1049.25,1048.25,1049.00,942,180,1122.00
04/21/2004,13:31,1049.00,1050.00,1049.00,1049.25,2361,1221,3582.00
04/21/2004,13:32,1049.25,1049.75,1049.00,1049.50,499,600,1099.00
04/21/2004,13:33,1049.50,1050.00,1049.25,1049.25,1307,909,2216.00
04/21/2004,13:34,1049.50,1049.50,1048.00,1048.25,120,3710,3830.00
04/21/2004,13:35,1048.00,1049.00,1047.75,1048.75,1759,971,2730.00
04/21/2004,13:36,1048.75,1048.75,1048.50,1048.50,179,450,629.00
04/21/2004,13:37,1048.50,1048.75,1048.00,1048.25,329,1610,1939.00
04/21/2004,13:38,1048.25,1048.50,1048.00,1048.50,453,50,503.00
04/21/2004,13:39,1048.50,1048.75,1048.25,1048.75,143,102,245.00
04/21/2004,13:40,1048.75,1048.75,1048.50,1048.75,132,11,143.00
04/21/2004,13:41,1048.75,1049.25,1048.50,1049.25,1469,80,1549.00
04/21/2004,13:42,1049.25,1049.50,1048.75,1048.75,387,424,811.00
04/21/2004,13:43,1049.00,1049.00,1048.50,1048.50,172,355,527.00
04/21/2004,13:44,1048.75,1048.75,1048.25,1048.50,96,559,655.00
04/21/2004,13:45,1048.50,1048.75,1048.50,1048.50,144,313,457.00
04/21/2004,13:46,1048.50,1049.25,1048.25,1049.25,662,284,946.00
04/21/2004,13:47,1049.00,1049.25,1048.50,1048.75,263,460,723.00
04/21/2004,13:48,1048.75,1048.75,1048.00,1048.50,411,1034,1445.00
04/21/2004,13:49,1048.50,1048.75,1048.25,1048.75,235,204,439.00
04/21/2004,13:50,1048.75,1048.75,1048.50,1048.75,367,209,576.00
04/21/2004,13:51,1048.50,1048.75,1048.50,1048.50,1,44,45.00
04/21/2004,13:52,1048.50,1048.50,1048.25,1048.50,33,198,231.00
04/21/2004,13:53,1048.50,1048.50,1047.50,1047.50,559,4074,4633.00
04/21/2004,13:54,1047.50,1048.00,1047.25,1047.75,581,1151,1732.00
04/21/2004,13:55,1047.75,1048.00,1047.00,1047.50,561,1957,2518.00
04/21/2004,13:56,1047.25,1047.75,1046.75,1046.75,1107,1849,2956.00
04/21/2004,13:57,1046.75,1046.75,1045.50,1045.75,1378,5092,6470.00
04/21/2004,13:58,1045.75,1046.00,1045.25,1045.75,1366,2063,3429.00
04/21/2004,13:59,1045.75,1046.25,1045.50,1046.25,1533,567,2100.00
04/21/2004,14:00,1046.25,1046.25,1045.75,1045.75,410,584,994.00
04/21/2004,14:01,1045.75,1046.50,1045.75,1046.50,949,103,1052.00
04/21/2004,14:02,1046.50,1047.50,1046.50,1047.50,3308,920,4228.00
04/21/2004,14:03,1047.25,1047.50,1046.75,1046.75,232,1345,1577.00
04/21/2004,14:04,1046.75,1047.25,1046.75,1047.25,664,422,1086.00
04/21/2004,14:05,1047.25,1047.50,1047.00,1047.50,600,47,647.00
04/21/2004,14:06,1047.50,1047.75,1047.00,1047.00,411,409,820.00
04/21/2004,14:07,1047.00,1047.25,1047.00,1047.00,294,78,372.00
04/21/2004,14:08,1047.00,1047.00,1046.50,1046.50,80,1540,1620.00
04/21/2004,14:09,1046.50,1046.75,1045.75,1046.00,1085,1566,2651.00
04/21/2004,14:10,1045.75,1047.25,1045.75,1046.75,1258,242,1500.00
04/21/2004,14:11,1046.75,1047.00,1046.25,1046.75,568,729,1297.00
04/21/2004,14:12,1046.75,1047.00,1046.25,1046.50,312,609,921.00
04/21/2004,14:13,1046.75,1046.75,1046.00,1046.50,685,654,1339.00
04/21/2004,14:14,1046.50,1046.75,1046.25,1046.50,80,534,614.00
04/21/2004,14:15,1046.50,1047.75,1046.50,1047.25,1376,391,1767.00
04/21/2004,14:16,1047.50,1047.50,1047.00,1047.50,199,560,759.00
04/21/2004,14:17,1047.50,1047.50,1046.25,1046.50,652,1739,2391.00
04/21/2004,14:18,1046.50,1047.50,1046.50,1047.25,640,372,1012.00
04/21/2004,14:19,1047.50,1047.50,1047.00,1047.25,284,1319,1603.00
04/21/2004,14:20,1047.25,1047.25,1047.00,1047.25,474,29,503.00
04/21/2004,14:21,1047.25,1047.50,1046.50,1046.75,330,454,784.00
04/21/2004,14:22,1047.00,1047.50,1047.00,1047.25,392,188,580.00
04/21/2004,14:23,1047.25,1047.50,1047.25,1047.50,3,323,326.00
04/21/2004,14:24,1047.25,1047.75,1047.00,1047.50,670,144,814.00
04/21/2004,14:25,1047.50,1048.25,1047.50,1048.00,1520,194,1714.00
04/21/2004,14:26,1048.25,1048.50,1047.75,1047.75,1054,1677,2731.00
04/21/2004,14:27,1048.00,1048.00,1047.25,1047.25,28,1396,1424.00
04/21/2004,14:28,1047.25,1047.75,1047.00,1047.50,817,617,1434.00
04/21/2004,14:29,1047.50,1047.75,1047.50,1047.75,88,38,126.00
04/21/2004,14:30,1047.75,1047.75,1047.00,1047.25,259,595,854.00
04/21/2004,14:31,1047.25,1047.50,1047.25,1047.50,257,114,371.00
04/21/2004,14:32,1047.50,1047.75,1047.25,1047.75,191,30,221.00
04/21/2004,14:33,1047.50,1048.00,1047.50,1047.75,270,268,538.00
04/21/2004,14:34,1047.75,1048.00,1047.50,1048.00,246,34,280.00
04/21/2004,14:35,1048.00,1048.25,1047.75,1048.00,1771,857,2628.00
04/21/2004,14:36,1048.25,1048.25,1047.75,1047.75,24,174,198.00
04/21/2004,14:37,1047.75,1048.25,1047.75,1047.75,473,128,601.00
04/21/2004,14:38,1048.00,1048.00,1047.50,1047.75,219,543,762.00
04/21/2004,14:39,1047.75,1048.00,1047.50,1048.00,682,58,740.00
04/21/2004,14:40,1047.75,1048.50,1047.75,1048.25,834,194,1028.00
04/21/2004,14:41,1048.25,1048.75,1048.00,1048.25,1312,1353,2665.00
04/21/2004,14:42,1048.25,1048.75,1048.25,1048.75,611,340,951.00
04/21/2004,14:43,1048.75,1049.25,1048.75,1049.25,2712,895,3607.00
04/21/2004,14:44,1049.00,1049.25,1048.75,1048.75,340,613,953.00
04/21/2004,14:45,1048.75,1049.00,1048.50,1048.50,696,1323,2019.00
04/21/2004,14:46,1048.50,1048.75,1048.25,1048.75,1031,518,1549.00
04/21/2004,14:47,1048.75,1049.00,1048.50,1049.00,1329,396,1725.00
04/21/2004,14:48,1049.00,1049.00,1048.25,1048.25,52,1207,1259.00
04/21/2004,14:49,1048.50,1049.00,1048.25,1048.50,241,498,739.00
04/21/2004,14:50,1048.75,1049.00,1048.50,1049.00,425,550,975.00
04/21/2004,14:51,1048.75,1049.00,1048.25,1048.25,58,1088,1146.00
04/21/2004,14:52,1048.25,1048.25,1047.75,1048.00,383,1938,2321.00
04/21/2004,14:53,1048.00,1048.00,1047.25,1047.25,289,1167,1456.00
04/21/2004,14:54,1047.25,1047.25,1046.75,1047.25,1583,2002,3585.00
04/21/2004,14:55,1047.25,1047.50,1046.75,1047.25,1431,412,1843.00
04/21/2004,14:56,1047.25,1047.75,1047.25,1047.50,755,261,1016.00
04/21/2004,14:57,1047.75,1047.75,1047.50,1047.75,423,123,546.00
04/21/2004,14:58,1047.75,1048.50,1047.50,1048.25,2891,1542,4433.00
04/21/2004,14:59,1048.25,1048.75,1048.00,1048.75,1677,953,2630.00
04/21/2004,15:00,1048.75,1049.00,1048.50,1049.00,2671,2102,4773.00
04/21/2004,15:01,1049.00,1049.00,1047.25,1047.75,1871,3415,5286.00
04/21/2004,15:02,1047.50,1048.25,1047.50,1048.00,1179,994,2173.00
04/21/2004,15:03,1048.00,1048.50,1047.75,1048.00,1090,459,1549.00
04/21/2004,15:04,1048.00,1048.25,1048.00,1048.25,897,343,1240.00
04/21/2004,15:05,1048.00,1048.50,1047.75,1047.75,359,976,1335.00
04/21/2004,15:06,1047.75,1048.00,1047.50,1048.00,579,344,923.00
04/21/2004,15:07,1047.75,1048.00,1047.50,1048.00,214,282,496.00
04/21/2004,15:08,1048.00,1048.00,1047.75,1048.00,505,133,638.00
04/21/2004,15:09,1047.75,1048.25,1047.75,1048.00,430,107,537.00
04/21/2004,15:10,1048.00,1048.25,1047.75,1048.00,434,968,1402.00
04/21/2004,15:11,1047.75,1048.25,1047.75,1048.00,372,381,753.00
04/21/2004,15:12,1048.00,1048.25,1048.00,1048.00,70,84,154.00
04/21/2004,15:13,1048.00,1048.25,1047.50,1047.75,128,785,913.00
04/21/2004,15:14,1047.75,1048.25,1047.75,1048.25,794,326,1120.00
04/21/2004,15:15,1048.25,1048.50,1047.50,1047.75,2046,2216,4262.00
04/21/2004,15:30,1049.25,1049.75,1049.25,1049.75,109,20,129.00
04/21/2004,15:31,1049.50,1050.00,1049.25,1049.75,281,132,413.00
04/21/2004,15:32,1049.50,1049.75,1049.00,1049.25,117,168,285.00
04/21/2004,15:33,1049.00,1049.25,1048.75,1048.75,8,103,111.00
04/21/2004,15:34,1048.75,1049.25,1048.75,1049.00,40,32,72.00
04/21/2004,15:35,1049.00,1049.25,1049.00,1049.00,23,3,26.00
04/21/2004,15:36,1049.25,1049.25,1049.00,1049.00,22,8,30.00
04/21/2004,15:37,1049.25,1049.50,1049.00,1049.50,50,15,65.00
04/21/2004,15:38,1049.50,1049.75,1049.50,1049.50,96,1,97.00
04/21/2004,15:39,1049.75,1049.75,1049.50,1049.75,95,1,96.00
04/21/2004,15:40,1049.75,1049.75,1049.25,1049.50,151,70,221.00
04/21/2004,15:41,1049.25,1049.50,1049.25,1049.50,62,61,123.00
04/21/2004,15:42,1049.50,1049.50,1049.50,1049.50,37,0,37.00
04/21/2004,15:43,1049.50,1049.50,1049.25,1049.50,9,3,12.00
04/21/2004,15:44,1049.25,1049.50,1049.25,1049.25,5,33,38.00
04/21/2004,15:45,1049.25,1049.50,1049.25,1049.50,51,12,63.00
04/21/2004,15:46,1049.50,1049.50,1049.25,1049.25,10,3,13.00
04/21/2004,15:47,1049.50,1049.50,1049.50,1049.50,5,0,5.00
04/21/2004,15:48,1049.25,1049.25,1049.25,1049.25,0,3,3.00
04/21/2004,15:49,1049.50,1049.50,1049.25,1049.50,15,1,16.00
04/21/2004,15:50,1049.50,1049.50,1049.50,1049.50,47,0,47.00
04/21/2004,15:51,1049.75,1049.75,1049.75,1049.75,3,0,3.00
04/21/2004,15:52,1049.75,1049.75,1049.25,1049.25,2,75,77.00
04/21/2004,15:54,1049.50,1049.75,1049.25,1049.50,63,7,70.00
04/21/2004,15:55,1049.75,1049.75,1049.50,1049.50,4,23,27.00
04/21/2004,15:56,1049.75,1049.75,1049.50,1049.75,122,2,124.00
04/21/2004,15:57,1049.75,1050.00,1049.75,1050.00,48,0,48.00
04/21/2004,15:58,1050.00,1050.00,1049.75,1049.75,7,36,43.00
04/21/2004,15:59,1049.75,1049.75,1049.75,1049.75,0,21,21.00
04/21/2004,16:00,1049.75,1050.50,1049.75,1050.50,337,33,370.00
04/21/2004,17:01,1048.25,1048.25,1047.75,1048.00,7,148,155.00
04/21/2004,17:02,1048.00,1048.25,1048.00,1048.00,8,15,23.00
04/21/2004,17:03,1048.00,1048.00,1047.75,1048.00,5,7,12.00
04/21/2004,17:04,1047.75,1048.00,1047.00,1047.25,3,140,143.00
04/21/2004,17:05,1047.25,1047.25,1047.00,1047.25,19,12,31.00
04/21/2004,17:06,1047.25,1047.25,1046.75,1046.75,68,40,108.00
04/21/2004,17:07,1047.00,1047.25,1046.75,1047.00,57,4,61.00
04/21/2004,17:08,1047.25,1047.25,1047.25,1047.25,61,0,61.00
04/21/2004,17:09,1047.25,1047.25,1047.25,1047.25,17,0,17.00
04/21/2004,17:10,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/21/2004,17:11,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/21/2004,17:12,1047.50,1047.50,1047.50,1047.50,14,0,14.00
04/21/2004,17:13,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2004,17:14,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/21/2004,17:15,1047.50,1047.75,1047.50,1047.75,2,17,19.00
04/21/2004,17:16,1047.50,1047.50,1047.50,1047.50,0,7,7.00
04/21/2004,17:17,1047.50,1047.75,1047.50,1047.75,5,15,20.00
04/21/2004,17:18,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/21/2004,17:19,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/21/2004,17:20,1047.75,1047.75,1047.50,1047.50,6,4,10.00
04/21/2004,17:22,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/21/2004,17:23,1047.50,1047.50,1047.50,1047.50,0,44,44.00
04/21/2004,17:24,1047.50,1047.50,1047.50,1047.50,0,10,10.00
04/21/2004,17:25,1047.50,1047.50,1047.50,1047.50,0,27,27.00
04/21/2004,17:26,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/21/2004,17:28,1047.50,1047.50,1047.25,1047.25,0,19,19.00
04/21/2004,17:30,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/21/2004,17:31,1047.50,1047.50,1047.50,1047.50,11,0,11.00
04/21/2004,17:32,1047.50,1047.50,1047.25,1047.25,3,1,4.00
04/21/2004,17:33,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/21/2004,17:37,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2004,17:39,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/21/2004,17:41,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2004,17:42,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/21/2004,17:44,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/21/2004,17:45,1047.75,1047.75,1047.50,1047.50,2,11,13.00
04/21/2004,17:47,1047.50,1047.75,1047.50,1047.75,32,1,33.00
04/21/2004,17:48,1047.75,1047.75,1047.75,1047.75,7,0,7.00
04/21/2004,17:49,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/21/2004,17:53,1047.75,1047.75,1047.75,1047.75,9,0,9.00
04/21/2004,17:54,1047.75,1047.75,1047.75,1047.75,89,0,89.00
04/21/2004,17:55,1048.00,1048.00,1048.00,1048.00,20,0,20.00
04/21/2004,17:58,1048.25,1048.25,1048.25,1048.25,35,0,35.00
04/21/2004,17:59,1048.25,1048.25,1048.25,1048.25,7,0,7.00
04/21/2004,18:00,1048.25,1048.25,1048.00,1048.00,1,66,67.00
04/21/2004,18:01,1048.00,1048.00,1048.00,1048.00,0,14,14.00
04/21/2004,18:02,1048.00,1048.00,1048.00,1048.00,0,8,8.00
04/21/2004,18:03,1048.00,1048.25,1048.00,1048.25,26,34,60.00
04/21/2004,18:04,1048.25,1048.50,1048.25,1048.25,8,1,9.00
04/21/2004,18:05,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,18:06,1048.25,1048.25,1048.25,1048.25,0,9,9.00
04/21/2004,18:07,1048.25,1048.25,1048.00,1048.00,0,36,36.00
04/21/2004,18:09,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/21/2004,18:17,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/21/2004,18:18,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/21/2004,18:19,1048.25,1048.25,1048.25,1048.25,10,0,10.00
04/21/2004,18:21,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/21/2004,18:22,1048.25,1048.25,1048.25,1048.25,16,0,16.00
04/21/2004,18:24,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/21/2004,18:26,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/21/2004,18:27,1048.50,1048.50,1048.50,1048.50,101,0,101.00
04/21/2004,18:28,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,18:29,1048.50,1048.50,1048.50,1048.50,30,0,30.00
04/21/2004,18:32,1048.50,1048.50,1048.50,1048.50,9,0,9.00
04/21/2004,18:35,1048.50,1048.50,1048.50,1048.50,2,0,2.00
04/21/2004,18:36,1048.50,1048.50,1048.50,1048.50,3,0,3.00
04/21/2004,18:39,1048.75,1048.75,1048.75,1048.75,2,0,2.00
04/21/2004,18:40,1048.50,1048.75,1048.50,1048.75,1,2,3.00
04/21/2004,18:41,1048.50,1048.75,1048.50,1048.75,2,1,3.00
04/21/2004,18:42,1048.75,1048.75,1048.50,1048.75,3,2,5.00
04/21/2004,18:43,1048.75,1048.75,1048.75,1048.75,2,0,2.00
04/21/2004,18:44,1048.75,1048.75,1048.75,1048.75,3,0,3.00
04/21/2004,18:46,1048.50,1048.50,1048.50,1048.50,0,25,25.00
04/21/2004,18:47,1048.50,1048.50,1048.50,1048.50,0,6,6.00
04/21/2004,18:48,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/21/2004,18:51,1048.25,1048.25,1048.25,1048.25,0,7,7.00
04/21/2004,18:52,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,18:53,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,18:58,1048.25,1048.25,1048.25,1048.25,0,6,6.00
04/21/2004,18:59,1048.25,1048.25,1048.25,1048.25,0,20,20.00
04/21/2004,19:00,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,19:02,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,19:07,1048.25,1048.50,1048.25,1048.50,5,1,6.00
04/21/2004,19:08,1048.25,1048.50,1048.25,1048.50,1,2,3.00
04/21/2004,19:09,1048.50,1048.50,1048.50,1048.50,2,0,2.00
04/21/2004,19:10,1048.50,1048.50,1048.25,1048.25,3,1,4.00
04/21/2004,19:12,1048.50,1048.50,1048.50,1048.50,2,0,2.00
04/21/2004,19:14,1048.25,1048.25,1048.00,1048.25,2,18,20.00
04/21/2004,19:16,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/21/2004,19:17,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/21/2004,19:19,1048.25,1048.25,1048.00,1048.00,1,1,2.00
04/21/2004,19:20,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/21/2004,19:25,1048.00,1048.00,1048.00,1048.00,0,3,3.00
04/21/2004,19:26,1048.00,1048.00,1048.00,1048.00,0,8,8.00
04/21/2004,19:27,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/21/2004,19:28,1048.00,1048.25,1048.00,1048.25,1,3,4.00
04/21/2004,19:29,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/21/2004,19:30,1048.25,1048.50,1048.25,1048.50,5,0,5.00
04/21/2004,19:31,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,19:32,1048.25,1048.25,1048.25,1048.25,0,2,2.00
04/21/2004,19:34,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,19:35,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/21/2004,19:36,1048.00,1048.00,1048.00,1048.00,0,15,15.00
04/21/2004,19:37,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/21/2004,19:39,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/21/2004,19:42,1047.75,1047.75,1047.75,1047.75,0,13,13.00
04/21/2004,19:43,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/21/2004,19:46,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/21/2004,19:49,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/21/2004,19:51,1047.75,1047.75,1047.75,1047.75,0,10,10.00
04/21/2004,19:52,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/21/2004,19:53,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/21/2004,19:54,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/21/2004,19:55,1047.75,1047.75,1047.75,1047.75,0,16,16.00
04/21/2004,19:56,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/21/2004,19:57,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/21/2004,19:58,1047.75,1047.75,1047.50,1047.50,0,16,16.00
04/21/2004,19:59,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,20:00,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/21/2004,20:03,1047.75,1047.75,1047.50,1047.50,3,1,4.00
04/21/2004,20:05,1047.75,1047.75,1047.75,1047.75,12,0,12.00
04/21/2004,20:08,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/21/2004,20:09,1047.50,1047.50,1047.50,1047.50,0,18,18.00
04/21/2004,20:11,1047.25,1047.25,1047.25,1047.25,0,41,41.00
04/21/2004,20:12,1047.25,1047.25,1047.25,1047.25,0,16,16.00
04/21/2004,20:14,1047.00,1047.00,1047.00,1047.00,0,7,7.00
04/21/2004,20:15,1047.00,1047.00,1047.00,1047.00,0,2,2.00
04/21/2004,20:16,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/21/2004,20:17,1047.25,1047.25,1047.00,1047.25,22,2,24.00
04/21/2004,20:18,1047.25,1047.25,1047.25,1047.25,3,0,3.00
04/21/2004,20:21,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/21/2004,20:23,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/21/2004,20:27,1047.50,1047.50,1047.50,1047.50,22,0,22.00
04/21/2004,20:29,1047.75,1047.75,1047.75,1047.75,12,0,12.00
04/21/2004,20:30,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2004,20:31,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/21/2004,20:32,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/21/2004,20:37,1047.75,1047.75,1047.75,1047.75,11,0,11.00
04/21/2004,20:38,1048.00,1048.00,1047.75,1047.75,1,9,10.00
04/21/2004,20:39,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/21/2004,20:41,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,20:42,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,20:44,1048.00,1048.00,1048.00,1048.00,26,0,26.00
04/21/2004,20:46,1048.00,1048.00,1047.75,1047.75,4,5,9.00
04/21/2004,20:47,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/21/2004,20:48,1048.00,1048.00,1047.75,1047.75,1,1,2.00
04/21/2004,20:49,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/21/2004,20:50,1048.00,1048.00,1048.00,1048.00,7,0,7.00
04/21/2004,20:52,1048.00,1048.00,1048.00,1048.00,23,0,23.00
04/21/2004,20:53,1048.00,1048.00,1048.00,1048.00,14,0,14.00
04/21/2004,20:54,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/21/2004,20:55,1048.00,1048.00,1048.00,1048.00,0,10,10.00
04/21/2004,20:56,1048.00,1048.00,1048.00,1048.00,0,6,6.00
04/21/2004,20:57,1047.75,1048.00,1047.75,1048.00,1,4,5.00
04/21/2004,20:58,1047.75,1047.75,1047.75,1047.75,0,25,25.00
04/21/2004,20:59,1047.75,1047.75,1047.50,1047.50,1,14,15.00
04/21/2004,21:02,1047.50,1047.50,1047.50,1047.50,0,9,9.00
04/21/2004,21:03,1047.25,1047.25,1047.25,1047.25,0,8,8.00
04/21/2004,21:06,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/21/2004,21:09,1047.50,1047.50,1047.50,1047.50,6,0,6.00
04/21/2004,21:11,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/21/2004,21:12,1047.50,1047.50,1047.50,1047.50,12,0,12.00
04/21/2004,21:13,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/21/2004,21:14,1047.50,1047.50,1047.50,1047.50,12,0,12.00
04/21/2004,21:15,1047.75,1047.75,1047.50,1047.50,6,1,7.00
04/21/2004,21:16,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2004,21:17,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2004,21:18,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,21:19,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,21:20,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2004,21:23,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/21/2004,21:26,1047.75,1047.75,1047.75,1047.75,0,11,11.00
04/21/2004,21:36,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/21/2004,21:37,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/21/2004,21:39,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/21/2004,21:42,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/21/2004,21:43,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/21/2004,21:46,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/21/2004,21:49,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/21/2004,21:51,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/21/2004,21:54,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,21:56,1047.50,1047.50,1047.25,1047.25,0,15,15.00
04/21/2004,21:59,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/21/2004,22:00,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/21/2004,22:13,1047.25,1047.25,1047.25,1047.25,0,3,3.00
04/21/2004,22:14,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/21/2004,22:15,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/21/2004,22:21,1047.50,1047.50,1047.50,1047.50,9,0,9.00
04/21/2004,22:29,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,22:30,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,22:31,1047.75,1047.75,1047.75,1047.75,15,0,15.00
04/21/2004,22:32,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2004,22:34,1047.75,1047.75,1047.75,1047.75,24,0,24.00
04/21/2004,22:36,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/21/2004,22:38,1047.50,1047.50,1047.50,1047.50,0,28,28.00
04/21/2004,22:41,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/21/2004,22:43,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/21/2004,22:45,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/21/2004,22:47,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/21/2004,22:48,1047.25,1047.25,1047.25,1047.25,0,5,5.00
04/21/2004,22:49,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/21/2004,22:51,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/21/2004,22:52,1047.25,1047.25,1047.25,1047.25,0,20,20.00
04/21/2004,22:53,1047.25,1047.25,1047.25,1047.25,0,6,6.00
04/21/2004,22:55,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/21/2004,22:56,1047.25,1047.25,1047.25,1047.25,3,0,3.00
04/21/2004,22:58,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/21/2004,23:01,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/21/2004,23:03,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/21/2004,23:08,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/21/2004,23:11,1047.00,1047.00,1047.00,1047.00,0,34,34.00
04/21/2004,23:12,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/21/2004,23:16,1046.75,1047.00,1046.75,1047.00,1,5,6.00
04/21/2004,23:18,1046.75,1047.00,1046.75,1047.00,2,1,3.00
04/21/2004,23:19,1047.00,1047.00,1047.00,1047.00,10,0,10.00
04/21/2004,23:20,1047.00,1047.25,1047.00,1047.25,16,0,16.00
04/21/2004,23:21,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/21/2004,23:23,1047.50,1047.50,1047.50,1047.50,4,0,4.00
04/21/2004,23:26,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/21/2004,23:32,1047.25,1047.50,1047.25,1047.50,2,5,7.00
04/21/2004,23:34,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/21/2004,23:35,1047.00,1047.00,1047.00,1047.00,0,3,3.00
04/21/2004,23:42,1047.00,1047.00,1047.00,1047.00,0,10,10.00
04/21/2004,23:43,1047.00,1047.00,1046.75,1047.00,1,4,5.00
04/21/2004,23:44,1047.00,1047.00,1047.00,1047.00,4,0,4.00
04/21/2004,23:45,1047.00,1047.00,1047.00,1047.00,2,0,2.00
04/21/2004,23:46,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/21/2004,23:50,1047.00,1047.00,1047.00,1047.00,7,0,7.00
04/21/2004,23:53,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/21/2004,23:54,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/21/2004,23:55,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/21/2004,23:56,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/22/2004,00:03,1047.00,1047.00,1046.75,1046.75,0,15,15.00
04/22/2004,00:07,1047.00,1047.25,1047.00,1047.25,6,0,6.00
04/22/2004,00:08,1047.00,1047.00,1047.00,1047.00,0,17,17.00
04/22/2004,00:11,1047.00,1047.00,1047.00,1047.00,0,2,2.00
04/22/2004,00:12,1046.75,1046.75,1046.75,1046.75,0,3,3.00
04/22/2004,00:15,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/22/2004,00:22,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/22/2004,00:23,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/22/2004,00:26,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/22/2004,00:30,1046.75,1046.75,1046.75,1046.75,0,3,3.00
04/22/2004,00:35,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/22/2004,00:36,1046.75,1047.00,1046.75,1047.00,8,1,9.00
04/22/2004,00:37,1047.00,1047.25,1047.00,1047.25,7,0,7.00
04/22/2004,00:38,1047.00,1047.00,1047.00,1047.00,0,3,3.00
04/22/2004,00:39,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/22/2004,00:42,1046.75,1046.75,1046.75,1046.75,0,3,3.00
04/22/2004,00:43,1046.75,1046.75,1046.50,1046.50,0,63,63.00
04/22/2004,00:47,1046.75,1046.75,1046.75,1046.75,8,0,8.00
04/22/2004,00:50,1046.75,1047.00,1046.75,1047.00,20,0,20.00
04/22/2004,00:51,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/22/2004,00:54,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/22/2004,00:58,1046.75,1046.75,1046.75,1046.75,0,8,8.00
04/22/2004,00:59,1046.75,1047.00,1046.75,1047.00,2,4,6.00
04/22/2004,01:00,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/22/2004,01:01,1047.00,1047.00,1047.00,1047.00,2,0,2.00
04/22/2004,01:04,1046.75,1047.00,1046.75,1046.75,5,4,9.00
04/22/2004,01:05,1046.75,1046.75,1046.75,1046.75,0,10,10.00
04/22/2004,01:06,1047.00,1047.00,1047.00,1047.00,25,0,25.00
04/22/2004,01:07,1047.00,1047.00,1047.00,1047.00,15,0,15.00
04/22/2004,01:16,1046.75,1046.75,1046.75,1046.75,0,2,2.00
04/22/2004,01:17,1047.00,1047.00,1047.00,1047.00,2,0,2.00
04/22/2004,01:19,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/22/2004,01:21,1046.75,1046.75,1046.75,1046.75,0,2,2.00
04/22/2004,01:28,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/22/2004,01:30,1046.75,1047.00,1046.75,1047.00,13,5,18.00
04/22/2004,01:32,1047.00,1047.00,1047.00,1047.00,5,0,5.00
04/22/2004,01:34,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/22/2004,01:36,1047.00,1047.00,1046.50,1046.75,8,84,92.00
04/22/2004,01:37,1046.75,1046.75,1046.75,1046.75,1,0,1.00
04/22/2004,01:41,1046.75,1046.75,1046.75,1046.75,2,0,2.00
04/22/2004,01:42,1046.75,1046.75,1046.75,1046.75,4,0,4.00
04/22/2004,01:44,1046.75,1047.00,1046.75,1047.00,5,0,5.00
04/22/2004,01:45,1046.75,1046.75,1046.50,1046.50,1,18,19.00
04/22/2004,01:46,1046.75,1047.00,1046.75,1046.75,24,7,31.00
04/22/2004,01:47,1046.75,1046.75,1046.75,1046.75,0,9,9.00
04/22/2004,01:48,1047.00,1047.00,1047.00,1047.00,2,0,2.00
04/22/2004,01:50,1046.75,1046.75,1046.75,1046.75,0,5,5.00
04/22/2004,01:51,1047.00,1047.00,1046.75,1046.75,1,7,8.00
04/22/2004,01:52,1046.75,1046.75,1046.75,1046.75,0,15,15.00
04/22/2004,01:53,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/22/2004,01:54,1046.75,1047.00,1046.75,1046.75,15,25,40.00
04/22/2004,01:55,1046.75,1046.75,1046.75,1046.75,0,5,5.00
04/22/2004,01:56,1046.75,1046.75,1046.50,1046.75,18,12,30.00
04/22/2004,01:57,1046.75,1046.75,1046.75,1046.75,8,0,8.00
04/22/2004,01:58,1046.75,1046.75,1046.50,1046.75,40,60,100.00
04/22/2004,01:59,1047.00,1047.25,1047.00,1047.00,32,3,35.00
04/22/2004,02:00,1047.00,1047.00,1046.75,1046.75,0,61,61.00
04/22/2004,02:01,1046.75,1046.75,1046.75,1046.75,0,53,53.00
04/22/2004,02:02,1046.75,1046.75,1046.50,1046.50,39,157,196.00
04/22/2004,02:03,1046.50,1046.50,1046.25,1046.50,48,78,126.00
04/22/2004,02:04,1046.50,1046.50,1046.50,1046.50,26,0,26.00
04/22/2004,02:05,1046.25,1046.75,1046.25,1046.75,52,8,60.00
04/22/2004,02:06,1046.50,1046.50,1046.50,1046.50,0,27,27.00
04/22/2004,02:07,1046.75,1046.75,1046.75,1046.75,3,0,3.00
04/22/2004,02:08,1046.50,1046.75,1046.50,1046.50,6,7,13.00
04/22/2004,02:09,1046.75,1046.75,1046.50,1046.75,112,10,122.00
04/22/2004,02:10,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/22/2004,02:11,1046.75,1046.75,1046.75,1046.75,0,133,133.00
04/22/2004,02:12,1046.75,1047.00,1046.75,1046.75,3,29,32.00
04/22/2004,02:13,1046.75,1046.75,1046.75,1046.75,0,87,87.00
04/22/2004,02:14,1046.75,1047.00,1046.75,1047.00,12,140,152.00
04/22/2004,02:15,1047.00,1047.00,1047.00,1047.00,30,0,30.00
04/22/2004,02:16,1047.00,1047.00,1047.00,1047.00,61,0,61.00
04/22/2004,02:17,1047.00,1047.00,1046.75,1047.00,13,10,23.00
04/22/2004,02:18,1046.75,1046.75,1046.75,1046.75,0,83,83.00
04/22/2004,02:19,1046.75,1046.75,1046.75,1046.75,0,8,8.00
04/22/2004,02:20,1047.00,1047.00,1046.75,1046.75,14,8,22.00
04/22/2004,02:21,1046.75,1046.75,1046.50,1046.50,0,48,48.00
04/22/2004,02:22,1046.50,1046.50,1046.25,1046.25,9,42,51.00
04/22/2004,02:23,1046.25,1046.25,1046.25,1046.25,0,12,12.00
04/22/2004,02:24,1046.25,1046.25,1046.00,1046.25,10,21,31.00
04/22/2004,02:25,1046.25,1046.25,1046.00,1046.25,29,15,44.00
04/22/2004,02:26,1046.50,1046.50,1046.25,1046.25,15,72,87.00
04/22/2004,02:27,1046.50,1046.50,1046.50,1046.50,26,0,26.00
04/22/2004,02:28,1046.50,1046.50,1046.50,1046.50,23,0,23.00
04/22/2004,02:29,1046.50,1046.50,1046.50,1046.50,52,0,52.00
04/22/2004,02:30,1046.50,1046.50,1046.50,1046.50,11,0,11.00
04/22/2004,02:31,1046.50,1046.50,1046.25,1046.50,26,1,27.00
04/22/2004,02:32,1046.75,1047.00,1046.75,1046.75,20,5,25.00
04/22/2004,02:33,1046.75,1046.75,1046.75,1046.75,0,5,5.00
04/22/2004,02:34,1046.75,1046.75,1046.75,1046.75,0,20,20.00
04/22/2004,02:35,1046.75,1047.00,1046.75,1047.00,5,5,10.00
04/22/2004,02:36,1047.00,1047.00,1046.75,1046.75,7,2,9.00
04/22/2004,02:37,1046.75,1047.00,1046.50,1046.50,9,45,54.00
04/22/2004,02:38,1046.50,1046.50,1046.25,1046.25,0,51,51.00
04/22/2004,02:39,1046.50,1046.50,1046.50,1046.50,7,0,7.00
04/22/2004,02:40,1046.50,1046.50,1046.50,1046.50,56,0,56.00
04/22/2004,02:41,1046.25,1046.25,1046.25,1046.25,0,5,5.00
04/22/2004,02:42,1046.50,1046.50,1046.25,1046.25,6,5,11.00
04/22/2004,02:43,1046.25,1046.25,1046.25,1046.25,0,29,29.00
04/22/2004,02:44,1046.50,1047.00,1046.25,1047.00,97,7,104.00
04/22/2004,02:45,1047.00,1047.00,1047.00,1047.00,12,0,12.00
04/22/2004,02:46,1047.00,1047.00,1046.75,1047.00,28,4,32.00
04/22/2004,02:47,1047.00,1047.00,1046.75,1047.00,63,1,64.00
04/22/2004,02:48,1046.75,1047.00,1046.75,1046.75,5,40,45.00
04/22/2004,02:49,1046.75,1046.75,1046.75,1046.75,0,21,21.00
04/22/2004,02:50,1046.75,1046.75,1046.50,1046.50,0,7,7.00
04/22/2004,02:51,1046.50,1046.50,1046.50,1046.50,0,27,27.00
04/22/2004,02:52,1046.50,1046.50,1046.25,1046.25,0,18,18.00
04/22/2004,02:53,1046.00,1046.50,1046.00,1046.25,18,18,36.00
04/22/2004,02:54,1046.25,1046.25,1046.00,1046.00,0,87,87.00
04/22/2004,02:55,1046.00,1046.25,1045.75,1046.25,3,34,37.00
04/22/2004,02:56,1046.00,1046.00,1046.00,1046.00,0,8,8.00
04/22/2004,02:57,1046.00,1046.00,1046.00,1046.00,0,4,4.00
04/22/2004,02:58,1046.25,1046.25,1046.25,1046.25,46,0,46.00
04/22/2004,02:59,1046.25,1046.50,1046.25,1046.50,14,0,14.00
04/22/2004,03:00,1046.50,1046.50,1046.50,1046.50,27,0,27.00
04/22/2004,03:01,1046.50,1046.50,1046.25,1046.25,7,23,30.00
04/22/2004,03:02,1046.25,1046.25,1046.25,1046.25,0,5,5.00
04/22/2004,03:04,1046.25,1046.25,1046.00,1046.00,0,34,34.00
04/22/2004,03:05,1046.00,1046.00,1045.50,1045.75,1,184,185.00
04/22/2004,03:06,1045.75,1045.75,1045.50,1045.50,12,7,19.00
04/22/2004,03:07,1045.75,1045.75,1045.50,1045.50,15,2,17.00
04/22/2004,03:08,1045.50,1045.50,1045.50,1045.50,0,90,90.00
04/22/2004,03:09,1045.50,1045.50,1045.50,1045.50,0,5,5.00
04/22/2004,03:10,1045.75,1045.75,1045.75,1045.75,32,0,32.00
04/22/2004,03:12,1046.00,1046.00,1045.75,1045.75,7,56,63.00
04/22/2004,03:13,1045.75,1046.00,1045.75,1046.00,39,30,69.00
04/22/2004,03:14,1046.00,1046.00,1045.75,1045.75,2,44,46.00
04/22/2004,03:15,1045.75,1045.75,1045.00,1045.00,0,210,210.00
04/22/2004,03:16,1045.00,1045.50,1045.00,1045.25,30,29,59.00
04/22/2004,03:17,1045.25,1045.75,1045.25,1045.50,18,4,22.00
04/22/2004,03:19,1045.50,1045.50,1045.25,1045.25,0,13,13.00
04/22/2004,03:20,1045.25,1045.50,1045.00,1045.00,50,60,110.00
04/22/2004,03:21,1045.00,1045.25,1045.00,1045.25,78,25,103.00
04/22/2004,03:22,1045.50,1045.50,1045.25,1045.25,41,4,45.00
04/22/2004,03:23,1045.50,1045.50,1045.25,1045.25,2,96,98.00
04/22/2004,03:24,1045.25,1045.50,1045.25,1045.50,32,10,42.00
04/22/2004,03:25,1045.50,1045.50,1045.50,1045.50,10,0,10.00
04/22/2004,03:26,1045.50,1045.50,1045.50,1045.50,5,0,5.00
04/22/2004,03:27,1045.75,1045.75,1045.50,1045.50,6,6,12.00
04/22/2004,03:28,1045.50,1045.50,1045.50,1045.50,0,63,63.00
04/22/2004,03:29,1045.25,1045.25,1045.25,1045.25,0,36,36.00
04/22/2004,03:30,1045.50,1045.50,1045.50,1045.50,8,0,8.00
04/22/2004,03:31,1045.25,1045.50,1045.25,1045.50,10,3,13.00
04/22/2004,03:32,1045.50,1045.50,1045.50,1045.50,14,0,14.00
04/22/2004,03:33,1045.50,1045.50,1045.25,1045.25,11,1,12.00
04/22/2004,03:34,1045.50,1045.50,1045.25,1045.25,20,18,38.00
04/22/2004,03:35,1045.50,1045.50,1045.50,1045.50,4,0,4.00
04/22/2004,03:36,1045.75,1045.75,1045.75,1045.75,13,0,13.00
04/22/2004,03:37,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/22/2004,03:39,1045.75,1045.75,1045.75,1045.75,31,0,31.00
04/22/2004,03:40,1045.75,1045.75,1045.75,1045.75,9,0,9.00
04/22/2004,03:42,1045.75,1045.75,1045.75,1045.75,4,0,4.00
04/22/2004,03:43,1045.75,1045.75,1045.75,1045.75,6,0,6.00
04/22/2004,03:44,1046.00,1046.00,1046.00,1046.00,9,0,9.00
04/22/2004,03:45,1045.75,1046.00,1045.75,1045.75,5,13,18.00
04/22/2004,03:47,1046.00,1046.00,1046.00,1046.00,11,0,11.00
04/22/2004,03:48,1046.00,1046.00,1046.00,1046.00,24,0,24.00
04/22/2004,03:49,1046.00,1046.00,1046.00,1046.00,13,0,13.00
04/22/2004,03:50,1046.00,1046.00,1045.75,1046.00,2,4,6.00
04/22/2004,03:51,1046.00,1046.00,1046.00,1046.00,25,0,25.00
04/22/2004,03:53,1046.25,1046.75,1046.25,1046.50,91,4,95.00
04/22/2004,03:54,1046.75,1046.75,1046.75,1046.75,20,0,20.00
04/22/2004,03:55,1046.50,1046.50,1046.25,1046.25,0,24,24.00
04/22/2004,03:56,1046.25,1046.25,1046.25,1046.25,0,19,19.00
04/22/2004,03:57,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/22/2004,03:58,1046.00,1046.25,1046.00,1046.25,1,5,6.00
04/22/2004,03:59,1046.00,1046.00,1046.00,1046.00,0,35,35.00
04/22/2004,04:00,1046.00,1046.00,1046.00,1046.00,0,8,8.00
04/22/2004,04:01,1046.25,1046.50,1046.25,1046.50,21,0,21.00
04/22/2004,04:02,1046.50,1046.50,1046.00,1046.25,14,13,27.00
04/22/2004,04:03,1046.00,1046.00,1046.00,1046.00,0,17,17.00
04/22/2004,04:04,1046.00,1046.00,1045.75,1045.75,2,35,37.00
04/22/2004,04:06,1046.00,1046.25,1046.00,1046.25,28,0,28.00
04/22/2004,04:07,1046.25,1046.50,1046.00,1046.25,3,26,29.00
04/22/2004,04:08,1046.25,1046.50,1046.25,1046.50,4,0,4.00
04/22/2004,04:09,1046.25,1046.75,1046.25,1046.75,97,1,98.00
04/22/2004,04:10,1046.75,1047.00,1046.75,1047.00,21,8,29.00
04/22/2004,04:11,1046.75,1047.00,1046.75,1046.75,10,46,56.00
04/22/2004,04:12,1046.75,1047.00,1046.75,1047.00,30,33,63.00
04/22/2004,04:13,1046.75,1047.00,1046.75,1047.00,3,10,13.00
04/22/2004,04:14,1046.75,1046.75,1046.75,1046.75,0,5,5.00
04/22/2004,04:15,1046.50,1046.50,1046.50,1046.50,0,26,26.00
04/22/2004,04:16,1046.50,1046.50,1046.50,1046.50,0,6,6.00
04/22/2004,04:17,1046.50,1046.50,1046.50,1046.50,0,1,1.00
04/22/2004,04:19,1046.50,1046.50,1046.50,1046.50,0,7,7.00
04/22/2004,04:20,1046.25,1046.25,1046.00,1046.25,15,55,70.00
04/22/2004,04:21,1046.25,1046.25,1046.25,1046.25,17,0,17.00
04/22/2004,04:22,1046.25,1046.25,1046.25,1046.25,8,0,8.00
04/22/2004,04:23,1046.25,1046.50,1046.25,1046.50,12,0,12.00
04/22/2004,04:24,1046.50,1046.50,1046.50,1046.50,21,0,21.00
04/22/2004,04:26,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/22/2004,04:27,1046.75,1046.75,1046.75,1046.75,4,0,4.00
04/22/2004,04:29,1046.75,1046.75,1046.75,1046.75,3,0,3.00
04/22/2004,04:30,1046.75,1046.75,1046.75,1046.75,29,0,29.00
04/22/2004,04:32,1046.75,1046.75,1046.50,1046.50,2,1,3.00
04/22/2004,04:33,1046.50,1046.50,1046.25,1046.25,0,49,49.00
04/22/2004,04:34,1046.25,1046.25,1046.25,1046.25,0,18,18.00
04/22/2004,04:35,1046.25,1046.25,1046.25,1046.25,0,11,11.00
04/22/2004,04:36,1046.00,1046.00,1046.00,1046.00,0,13,13.00
04/22/2004,04:37,1046.00,1046.00,1046.00,1046.00,0,27,27.00
04/22/2004,04:38,1046.00,1046.00,1046.00,1046.00,0,19,19.00
04/22/2004,04:39,1046.00,1046.00,1046.00,1046.00,0,23,23.00
04/22/2004,04:40,1046.00,1046.00,1045.75,1045.75,0,57,57.00
04/22/2004,04:41,1045.50,1045.50,1045.25,1045.50,1,79,80.00
04/22/2004,04:42,1045.25,1045.25,1045.00,1045.25,42,84,126.00
04/22/2004,04:43,1045.25,1045.25,1045.25,1045.25,4,0,4.00
04/22/2004,04:44,1045.25,1045.50,1045.25,1045.50,9,0,9.00
04/22/2004,04:45,1045.50,1045.50,1045.25,1045.25,5,14,19.00
04/22/2004,04:46,1045.25,1045.25,1045.25,1045.25,0,20,20.00
04/22/2004,04:47,1045.25,1045.25,1045.25,1045.25,0,9,9.00
04/22/2004,04:49,1045.25,1045.25,1044.75,1044.75,0,134,134.00
04/22/2004,04:50,1045.00,1045.00,1045.00,1045.00,14,0,14.00
04/22/2004,04:51,1045.00,1045.00,1044.75,1045.00,13,10,23.00
04/22/2004,04:52,1044.75,1045.25,1044.75,1045.00,21,7,28.00
04/22/2004,04:53,1045.00,1045.50,1045.00,1045.50,46,1,47.00
04/22/2004,04:54,1045.50,1045.50,1045.50,1045.50,4,0,4.00
04/22/2004,04:56,1045.50,1045.50,1045.50,1045.50,9,0,9.00
04/22/2004,04:57,1045.50,1045.50,1045.50,1045.50,22,0,22.00
04/22/2004,04:58,1045.75,1045.75,1045.75,1045.75,12,0,12.00
04/22/2004,04:59,1045.50,1045.75,1045.50,1045.75,1,1,2.00
04/22/2004,05:00,1045.75,1045.75,1045.75,1045.75,96,0,96.00
04/22/2004,05:01,1045.50,1045.50,1045.50,1045.50,0,7,7.00
04/22/2004,05:02,1045.50,1045.75,1045.50,1045.50,1,7,8.00
04/22/2004,05:03,1045.25,1045.25,1045.25,1045.25,0,19,19.00
04/22/2004,05:04,1045.25,1045.25,1045.25,1045.25,0,27,27.00
04/22/2004,05:05,1045.25,1045.25,1044.75,1045.00,11,62,73.00
04/22/2004,05:06,1045.00,1045.00,1044.75,1045.00,14,1,15.00
04/22/2004,05:07,1045.00,1045.00,1044.75,1045.00,15,8,23.00
04/22/2004,05:08,1045.00,1045.25,1045.00,1045.00,20,7,27.00
04/22/2004,05:09,1045.25,1045.25,1045.00,1045.00,5,1,6.00
04/22/2004,05:10,1045.25,1045.50,1045.25,1045.50,107,0,107.00
04/22/2004,05:11,1045.50,1045.50,1045.25,1045.25,12,3,15.00
04/22/2004,05:12,1045.75,1045.75,1045.50,1045.75,4,2,6.00
04/22/2004,05:13,1045.75,1045.75,1045.75,1045.75,7,0,7.00
04/22/2004,05:14,1045.50,1045.75,1045.50,1045.75,11,1,12.00
04/22/2004,05:15,1045.75,1046.00,1045.75,1046.00,56,0,56.00
04/22/2004,05:16,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/22/2004,05:18,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/22/2004,05:19,1046.00,1046.00,1045.75,1046.00,21,2,23.00
04/22/2004,05:20,1046.00,1046.50,1046.00,1046.50,143,0,143.00
04/22/2004,05:21,1046.25,1046.75,1046.25,1046.50,41,3,44.00
04/22/2004,05:22,1046.75,1046.75,1046.75,1046.75,3,0,3.00
04/22/2004,05:23,1046.50,1046.50,1046.00,1046.25,5,57,62.00
04/22/2004,05:24,1046.25,1046.25,1046.25,1046.25,43,0,43.00
04/22/2004,05:25,1046.25,1046.25,1046.25,1046.25,70,0,70.00
04/22/2004,05:26,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/22/2004,05:27,1046.25,1046.50,1046.25,1046.50,21,26,47.00
04/22/2004,05:28,1046.50,1046.50,1046.50,1046.50,52,0,52.00
04/22/2004,05:29,1046.50,1046.50,1046.50,1046.50,53,0,53.00
04/22/2004,05:31,1046.50,1046.50,1046.50,1046.50,37,0,37.00
04/22/2004,05:32,1046.25,1046.50,1046.25,1046.25,45,9,54.00
04/22/2004,05:34,1046.25,1046.50,1046.25,1046.50,33,1,34.00
04/22/2004,05:35,1046.50,1046.50,1046.25,1046.25,1,1,2.00
04/22/2004,05:36,1046.50,1046.75,1046.50,1046.75,23,0,23.00
04/22/2004,05:37,1046.75,1046.75,1046.75,1046.75,7,0,7.00
04/22/2004,05:38,1046.75,1046.75,1046.75,1046.75,10,0,10.00
04/22/2004,05:39,1046.75,1046.75,1046.75,1046.75,174,0,174.00
04/22/2004,05:40,1047.00,1047.00,1047.00,1047.00,31,0,31.00
04/22/2004,05:41,1046.75,1047.00,1046.75,1047.00,14,40,54.00
04/22/2004,05:42,1047.00,1047.25,1047.00,1047.00,12,15,27.00
04/22/2004,05:43,1046.75,1047.00,1046.75,1046.75,40,33,73.00
04/22/2004,05:44,1046.75,1047.00,1046.75,1047.00,27,2,29.00
04/22/2004,05:45,1047.25,1047.25,1047.00,1047.25,45,1,46.00
04/22/2004,05:46,1047.25,1047.25,1047.00,1047.25,16,70,86.00
04/22/2004,05:48,1047.00,1047.25,1047.00,1047.25,5,1,6.00
04/22/2004,05:49,1047.25,1047.25,1047.00,1047.00,10,1,11.00
04/22/2004,05:50,1047.00,1047.00,1046.75,1046.75,0,24,24.00
04/22/2004,05:51,1046.50,1046.50,1046.50,1046.50,0,11,11.00
04/22/2004,05:52,1046.75,1046.75,1046.75,1046.75,5,0,5.00
04/22/2004,05:53,1046.75,1046.75,1046.75,1046.75,1,0,1.00
04/22/2004,05:54,1046.50,1046.50,1046.50,1046.50,0,13,13.00
04/22/2004,05:56,1046.50,1046.75,1046.50,1046.50,1,29,30.00
04/22/2004,05:57,1046.25,1046.75,1046.25,1046.75,40,5,45.00
04/22/2004,05:58,1046.75,1046.75,1046.75,1046.75,27,0,27.00
04/22/2004,06:00,1046.75,1046.75,1046.75,1046.75,2,0,2.00
04/22/2004,06:01,1047.00,1047.50,1047.00,1047.50,100,4,104.00
04/22/2004,06:02,1047.50,1047.50,1047.25,1047.25,6,6,12.00
04/22/2004,06:03,1047.25,1047.25,1047.25,1047.25,0,11,11.00
04/22/2004,06:04,1047.25,1047.25,1047.25,1047.25,0,39,39.00
04/22/2004,06:05,1047.50,1047.50,1047.25,1047.25,10,4,14.00
04/22/2004,06:06,1047.25,1047.25,1047.25,1047.25,0,16,16.00
04/22/2004,06:07,1047.25,1047.50,1047.25,1047.50,34,5,39.00
04/22/2004,06:08,1047.50,1048.00,1047.50,1048.00,57,1,58.00
04/22/2004,06:09,1047.75,1047.75,1047.75,1047.75,0,78,78.00
04/22/2004,06:10,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/22/2004,06:11,1047.75,1047.75,1047.50,1047.50,0,44,44.00
04/22/2004,06:12,1047.50,1047.50,1047.50,1047.50,0,22,22.00
04/22/2004,06:13,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/22/2004,06:14,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/22/2004,06:15,1047.50,1047.75,1047.50,1047.75,25,1,26.00
04/22/2004,06:16,1047.50,1047.50,1047.25,1047.25,0,67,67.00
04/22/2004,06:17,1047.25,1047.25,1047.00,1047.00,0,69,69.00
04/22/2004,06:18,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/22/2004,06:19,1047.00,1047.50,1047.00,1047.50,19,3,22.00
04/22/2004,06:20,1047.25,1047.25,1047.25,1047.25,0,5,5.00
04/22/2004,06:21,1047.25,1047.25,1047.25,1047.25,0,7,7.00
04/22/2004,06:22,1047.25,1047.25,1047.00,1047.00,0,22,22.00
04/22/2004,06:23,1047.00,1047.00,1047.00,1047.00,0,6,6.00
04/22/2004,06:24,1047.00,1047.25,1047.00,1047.25,82,35,117.00
04/22/2004,06:25,1047.25,1047.25,1046.75,1046.75,13,50,63.00
04/22/2004,06:26,1046.75,1047.00,1046.75,1046.75,6,132,138.00
04/22/2004,06:27,1046.75,1046.75,1046.75,1046.75,0,24,24.00
04/22/2004,06:28,1046.75,1046.75,1046.50,1046.75,1,214,215.00
04/22/2004,06:29,1046.75,1046.75,1046.50,1046.50,25,1,26.00
04/22/2004,06:30,1046.50,1046.50,1046.25,1046.25,0,136,136.00
04/22/2004,06:31,1046.25,1046.50,1046.25,1046.25,2,23,25.00
04/22/2004,06:32,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/22/2004,06:33,1046.25,1046.50,1046.25,1046.25,15,27,42.00
04/22/2004,06:34,1046.50,1046.75,1046.50,1046.75,91,0,91.00
04/22/2004,06:35,1046.75,1046.75,1046.25,1046.25,12,36,48.00
04/22/2004,06:36,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/22/2004,06:37,1046.50,1046.50,1046.50,1046.50,4,0,4.00
04/22/2004,06:38,1046.25,1046.50,1046.25,1046.50,5,1,6.00
04/22/2004,06:39,1046.50,1046.50,1046.50,1046.50,8,0,8.00
04/22/2004,06:41,1046.50,1046.75,1046.50,1046.50,28,2,30.00
04/22/2004,06:42,1046.50,1046.75,1046.50,1046.75,8,1,9.00
04/22/2004,06:43,1046.75,1047.00,1046.75,1046.75,29,14,43.00
04/22/2004,06:44,1047.00,1047.25,1047.00,1047.00,75,15,90.00
04/22/2004,06:45,1047.25,1047.25,1047.00,1047.25,6,2,8.00
04/22/2004,06:46,1047.25,1047.75,1047.25,1047.75,168,6,174.00
04/22/2004,06:47,1047.75,1047.75,1047.75,1047.75,67,0,67.00
04/22/2004,06:48,1047.75,1047.75,1047.50,1047.50,13,3,16.00
04/22/2004,06:49,1047.75,1047.75,1047.25,1047.75,11,87,98.00
04/22/2004,06:50,1047.50,1047.50,1047.25,1047.25,19,63,82.00
04/22/2004,06:51,1047.50,1047.75,1047.50,1047.50,129,20,149.00
04/22/2004,06:52,1047.50,1047.50,1047.50,1047.50,0,8,8.00
04/22/2004,06:53,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/22/2004,06:54,1047.50,1047.75,1047.50,1047.75,2,1,3.00
04/22/2004,06:55,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,06:57,1047.50,1047.50,1047.50,1047.50,0,36,36.00
04/22/2004,06:58,1047.50,1047.50,1047.50,1047.50,0,23,23.00
04/22/2004,06:59,1047.50,1047.50,1047.50,1047.50,0,7,7.00
04/22/2004,07:00,1047.50,1047.75,1047.50,1047.75,31,6,37.00
04/22/2004,07:01,1047.75,1048.00,1047.75,1048.00,102,22,124.00
04/22/2004,07:02,1048.00,1048.25,1048.00,1048.00,90,34,124.00
04/22/2004,07:03,1047.75,1048.00,1047.75,1048.00,64,1,65.00
04/22/2004,07:04,1048.00,1048.00,1047.75,1047.75,7,11,18.00
04/22/2004,07:05,1047.50,1047.75,1047.50,1047.50,5,43,48.00
04/22/2004,07:07,1047.50,1047.75,1047.50,1047.50,1,11,12.00
04/22/2004,07:08,1047.50,1047.50,1047.50,1047.50,0,14,14.00
04/22/2004,07:09,1047.25,1047.25,1046.75,1046.75,4,115,119.00
04/22/2004,07:10,1047.00,1047.00,1046.50,1046.75,62,225,287.00
04/22/2004,07:11,1047.00,1047.00,1047.00,1047.00,8,0,8.00
04/22/2004,07:12,1046.75,1047.00,1046.75,1047.00,7,1,8.00
04/22/2004,07:13,1046.75,1047.00,1046.75,1046.75,14,32,46.00
04/22/2004,07:14,1046.75,1046.75,1046.75,1046.75,0,27,27.00
04/22/2004,07:15,1046.75,1047.00,1046.75,1046.75,5,78,83.00
04/22/2004,07:16,1046.75,1046.75,1046.75,1046.75,0,7,7.00
04/22/2004,07:17,1047.00,1047.00,1046.50,1046.75,8,88,96.00
04/22/2004,07:18,1046.75,1046.75,1046.75,1046.75,9,0,9.00
04/22/2004,07:19,1046.75,1046.75,1046.75,1046.75,10,0,10.00
04/22/2004,07:20,1046.75,1046.75,1046.25,1046.25,24,255,279.00
04/22/2004,07:21,1046.00,1046.25,1045.00,1045.25,252,265,517.00
04/22/2004,07:22,1045.25,1045.75,1045.25,1045.75,133,2,135.00
04/22/2004,07:23,1045.50,1045.75,1045.50,1045.75,77,42,119.00
04/22/2004,07:24,1045.75,1046.00,1045.75,1045.75,26,1,27.00
04/22/2004,07:25,1046.00,1046.50,1046.00,1046.50,246,2,248.00
04/22/2004,07:26,1046.50,1046.50,1046.25,1046.25,5,21,26.00
04/22/2004,07:27,1046.00,1046.25,1046.00,1046.25,150,3,153.00
04/22/2004,07:28,1046.00,1046.00,1046.00,1046.00,0,42,42.00
04/22/2004,07:29,1046.00,1046.00,1045.75,1045.75,2,51,53.00
04/22/2004,07:30,1045.75,1046.00,1045.75,1046.00,70,53,123.00
04/22/2004,07:31,1046.00,1046.00,1043.50,1044.50,604,2127,2731.00
04/22/2004,07:32,1044.75,1047.75,1044.50,1047.50,1707,438,2145.00
04/22/2004,07:33,1047.50,1047.50,1046.50,1046.75,272,305,577.00
04/22/2004,07:34,1046.75,1047.00,1046.25,1046.50,126,321,447.00
04/22/2004,07:35,1046.25,1046.75,1046.00,1046.50,501,371,872.00
04/22/2004,07:36,1046.50,1047.00,1046.00,1046.00,216,258,474.00
04/22/2004,07:37,1046.25,1046.25,1045.75,1046.00,91,267,358.00
04/22/2004,07:38,1046.25,1046.50,1046.00,1046.00,112,233,345.00
04/22/2004,07:39,1046.00,1046.25,1046.00,1046.00,82,238,320.00
04/22/2004,07:40,1046.00,1046.75,1046.00,1046.75,233,178,411.00
04/22/2004,07:41,1046.75,1047.25,1046.75,1047.25,332,210,542.00
04/22/2004,07:42,1047.00,1047.00,1046.75,1046.75,0,122,122.00
04/22/2004,07:43,1046.75,1046.75,1046.25,1046.50,71,65,136.00
04/22/2004,07:44,1046.50,1047.00,1046.50,1047.00,84,7,91.00
04/22/2004,07:45,1046.75,1047.00,1046.75,1046.75,80,73,153.00
04/22/2004,07:46,1047.00,1047.00,1046.75,1046.75,8,36,44.00
04/22/2004,07:47,1046.50,1046.50,1046.00,1046.50,75,152,227.00
04/22/2004,07:48,1046.50,1046.75,1046.50,1046.75,6,28,34.00
04/22/2004,07:49,1046.50,1046.75,1046.25,1046.75,100,35,135.00
04/22/2004,07:50,1046.75,1047.00,1046.50,1046.75,62,15,77.00
04/22/2004,07:51,1046.75,1046.75,1046.50,1046.50,1,108,109.00
04/22/2004,07:52,1046.50,1046.50,1046.25,1046.25,1,106,107.00
04/22/2004,07:53,1046.25,1046.50,1046.25,1046.50,42,2,44.00
04/22/2004,07:54,1046.50,1046.50,1045.75,1045.75,5,386,391.00
04/22/2004,07:55,1045.75,1046.00,1045.50,1046.00,98,29,127.00
04/22/2004,07:56,1046.00,1046.00,1046.00,1046.00,36,0,36.00
04/22/2004,07:57,1046.00,1046.25,1046.00,1046.25,96,0,96.00
04/22/2004,07:58,1046.25,1046.50,1046.25,1046.50,11,0,11.00
04/22/2004,07:59,1046.50,1046.75,1046.50,1046.75,35,72,107.00
04/22/2004,08:00,1046.50,1046.50,1046.50,1046.50,0,42,42.00
04/22/2004,08:01,1046.50,1046.50,1045.75,1045.75,6,131,137.00
04/22/2004,08:02,1046.00,1046.00,1045.75,1045.75,9,105,114.00
04/22/2004,08:03,1046.00,1046.25,1046.00,1046.25,92,0,92.00
04/22/2004,08:04,1046.00,1046.25,1046.00,1046.25,1,40,41.00
04/22/2004,08:05,1046.25,1046.25,1046.00,1046.00,2,5,7.00
04/22/2004,08:06,1046.00,1046.25,1046.00,1046.25,29,44,73.00
04/22/2004,08:07,1046.25,1046.25,1045.75,1046.00,21,78,99.00
04/22/2004,08:08,1046.00,1046.25,1046.00,1046.00,61,10,71.00
04/22/2004,08:09,1046.00,1046.00,1045.50,1045.75,119,206,325.00
04/22/2004,08:10,1045.75,1046.50,1045.75,1046.25,148,10,158.00
04/22/2004,08:11,1046.25,1046.50,1046.25,1046.25,161,1,162.00
04/22/2004,08:12,1046.25,1046.75,1046.25,1046.50,99,125,224.00
04/22/2004,08:13,1046.50,1046.75,1046.50,1046.75,9,11,20.00
04/22/2004,08:14,1046.50,1046.75,1046.50,1046.75,3,175,178.00
04/22/2004,08:15,1046.50,1046.50,1046.25,1046.25,0,88,88.00
04/22/2004,08:16,1046.25,1046.50,1046.00,1046.00,1,83,84.00
04/22/2004,08:17,1046.00,1046.25,1046.00,1046.00,4,68,72.00
04/22/2004,08:18,1046.25,1046.25,1046.25,1046.25,247,0,247.00
04/22/2004,08:19,1046.25,1046.50,1046.25,1046.25,11,3,14.00
04/22/2004,08:20,1046.25,1046.75,1046.25,1046.75,54,2,56.00
04/22/2004,08:21,1046.50,1047.00,1046.50,1047.00,201,34,235.00
04/22/2004,08:22,1047.00,1047.00,1046.50,1046.50,5,67,72.00
04/22/2004,08:23,1046.75,1046.75,1046.50,1046.50,1,2,3.00
04/22/2004,08:24,1046.50,1046.75,1046.50,1046.75,3,10,13.00
04/22/2004,08:25,1046.75,1047.00,1046.25,1046.50,338,159,497.00
04/22/2004,08:26,1046.75,1046.75,1046.75,1046.75,37,0,37.00
04/22/2004,08:27,1046.75,1047.00,1046.75,1046.75,61,308,369.00
04/22/2004,08:28,1046.75,1046.75,1046.25,1046.25,14,350,364.00
04/22/2004,08:29,1046.25,1046.50,1046.25,1046.25,7,532,539.00
04/22/2004,08:30,1046.25,1046.25,1045.50,1045.50,79,1952,2031.00
04/22/2004,08:31,1045.50,1045.75,1045.00,1045.50,1383,1531,2914.00
04/22/2004,08:32,1045.25,1045.50,1044.75,1045.25,1364,1417,2781.00
04/22/2004,08:33,1045.25,1046.00,1045.00,1045.75,2093,315,2408.00
04/22/2004,08:34,1046.00,1046.25,1045.75,1046.25,1164,123,1287.00
04/22/2004,08:35,1046.50,1047.25,1046.25,1047.00,2051,395,2446.00
04/22/2004,08:36,1047.00,1047.25,1046.50,1046.75,1689,2091,3780.00
04/22/2004,08:37,1046.75,1047.50,1046.75,1046.75,2916,1200,4116.00
04/22/2004,08:38,1047.00,1047.25,1046.50,1047.00,1063,620,1683.00
04/22/2004,08:39,1047.00,1047.00,1046.00,1046.25,981,1945,2926.00
04/22/2004,08:40,1046.25,1046.50,1045.75,1046.00,793,1549,2342.00
04/22/2004,08:41,1046.00,1046.50,1045.75,1046.25,760,587,1347.00
04/22/2004,08:42,1046.50,1047.00,1046.50,1046.50,2268,1431,3699.00
04/22/2004,08:43,1046.50,1046.75,1045.75,1046.50,725,1009,1734.00
04/22/2004,08:44,1046.75,1047.00,1046.25,1046.50,1044,1772,2816.00
04/22/2004,08:45,1046.25,1047.50,1046.25,1047.50,2482,622,3104.00
04/22/2004,08:46,1047.50,1048.50,1047.25,1048.25,3760,3264,7024.00
04/22/2004,08:47,1048.25,1048.50,1047.75,1048.00,1958,1532,3490.00
04/22/2004,08:48,1048.25,1048.50,1047.75,1048.25,1320,845,2165.00
04/22/2004,08:49,1048.00,1049.25,1048.00,1048.75,2586,1129,3715.00
04/22/2004,08:50,1049.00,1049.25,1048.75,1049.00,1298,2740,4038.00
04/22/2004,08:51,1048.75,1049.00,1048.25,1048.75,911,2384,3295.00
04/22/2004,08:52,1048.75,1049.25,1048.25,1048.50,1824,1671,3495.00
04/22/2004,08:53,1048.50,1048.75,1048.25,1048.50,482,778,1260.00
04/22/2004,08:54,1048.50,1048.75,1048.00,1048.50,235,895,1130.00
04/22/2004,08:55,1048.50,1048.50,1047.75,1048.00,674,1515,2189.00
04/22/2004,08:56,1048.25,1048.50,1047.75,1048.25,946,821,1767.00
04/22/2004,08:57,1048.25,1048.25,1047.75,1048.00,179,698,877.00
04/22/2004,08:58,1047.75,1048.00,1047.25,1047.75,799,1675,2474.00
04/22/2004,08:59,1047.75,1048.00,1047.75,1048.00,733,699,1432.00
04/22/2004,09:00,1048.00,1048.75,1047.75,1048.75,1677,186,1863.00
04/22/2004,09:01,1048.75,1048.75,1047.75,1047.75,1064,1714,2778.00
04/22/2004,09:02,1048.00,1048.00,1047.50,1047.50,198,1242,1440.00
04/22/2004,09:03,1047.50,1047.75,1047.50,1047.50,436,569,1005.00
04/22/2004,09:04,1047.50,1047.50,1047.00,1047.00,974,2946,3920.00
04/22/2004,09:05,1047.00,1048.00,1047.00,1047.75,2209,715,2924.00
04/22/2004,09:06,1047.75,1048.25,1047.75,1047.75,467,654,1121.00
04/22/2004,09:07,1047.75,1048.00,1046.75,1046.75,1266,1646,2912.00
04/22/2004,09:08,1046.75,1047.00,1046.25,1046.50,1205,1607,2812.00
04/22/2004,09:09,1046.50,1047.25,1046.50,1046.75,2949,784,3733.00
04/22/2004,09:10,1047.00,1047.00,1046.50,1046.75,640,655,1295.00
04/22/2004,09:11,1046.75,1047.00,1046.25,1046.25,904,1302,2206.00
04/22/2004,09:12,1046.25,1046.50,1046.00,1046.25,886,2262,3148.00
04/22/2004,09:13,1046.25,1046.50,1046.00,1046.00,160,643,803.00
04/22/2004,09:14,1046.00,1046.50,1046.00,1046.00,950,661,1611.00
04/22/2004,09:15,1046.25,1046.50,1046.00,1046.00,402,701,1103.00
04/22/2004,09:16,1046.00,1046.75,1046.00,1046.75,1247,619,1866.00
04/22/2004,09:17,1046.75,1047.25,1046.50,1047.00,1867,1393,3260.00
04/22/2004,09:18,1047.00,1047.25,1046.75,1047.25,584,336,920.00
04/22/2004,09:19,1047.25,1048.00,1047.00,1047.75,2581,324,2905.00
04/22/2004,09:20,1048.00,1048.00,1047.50,1047.50,144,644,788.00
04/22/2004,09:21,1047.50,1047.75,1047.25,1047.25,44,636,680.00
04/22/2004,09:22,1047.25,1047.50,1047.25,1047.50,403,67,470.00
04/22/2004,09:23,1047.50,1047.50,1047.00,1047.00,32,528,560.00
04/22/2004,09:24,1047.00,1047.25,1047.00,1047.00,1016,154,1170.00
04/22/2004,09:25,1047.00,1047.00,1046.00,1046.25,417,2614,3031.00
04/22/2004,09:26,1046.25,1046.50,1045.75,1046.25,431,1653,2084.00
04/22/2004,09:27,1046.25,1046.25,1045.75,1045.75,1138,464,1602.00
04/22/2004,09:28,1045.75,1046.25,1045.50,1046.00,465,2304,2769.00
04/22/2004,09:29,1046.00,1046.25,1045.50,1045.50,431,1743,2174.00
04/22/2004,09:30,1045.50,1046.00,1045.50,1046.00,1576,1063,2639.00
04/22/2004,09:31,1046.00,1046.25,1045.50,1045.75,1252,1938,3190.00
04/22/2004,09:32,1046.00,1046.50,1045.75,1046.50,732,425,1157.00
04/22/2004,09:33,1046.50,1046.75,1046.25,1046.25,304,419,723.00
04/22/2004,09:34,1046.25,1046.50,1046.00,1046.25,434,1047,1481.00
04/22/2004,09:35,1046.25,1046.75,1046.25,1046.50,536,472,1008.00
04/22/2004,09:36,1046.50,1047.75,1046.50,1047.25,2685,891,3576.00
04/22/2004,09:37,1047.00,1047.50,1046.75,1047.25,1701,868,2569.00
04/22/2004,09:38,1047.25,1048.50,1047.25,1048.50,3439,976,4415.00
04/22/2004,09:39,1048.50,1048.75,1048.00,1048.50,1779,2893,4672.00
04/22/2004,09:40,1048.50,1048.75,1048.25,1048.50,1347,1100,2447.00
04/22/2004,09:41,1048.50,1049.25,1048.50,1048.75,2343,1850,4193.00
04/22/2004,09:42,1048.75,1049.00,1048.25,1049.00,606,1183,1789.00
04/22/2004,09:43,1048.75,1049.50,1048.75,1049.50,2874,1332,4206.00
04/22/2004,09:44,1049.75,1050.00,1049.25,1050.00,4408,1373,5781.00
04/22/2004,09:45,1050.00,1050.25,1049.50,1049.75,923,1149,2072.00
04/22/2004,09:46,1049.50,1050.00,1049.25,1049.75,907,1246,2153.00
04/22/2004,09:47,1049.75,1049.75,1049.00,1049.00,593,1871,2464.00
04/22/2004,09:48,1049.00,1049.25,1048.75,1049.25,931,744,1675.00
04/22/2004,09:49,1049.25,1049.50,1049.00,1049.25,247,77,324.00
04/22/2004,09:50,1049.25,1049.75,1049.25,1049.25,530,510,1040.00
04/22/2004,09:51,1049.50,1050.50,1049.50,1050.50,4747,736,5483.00
04/22/2004,09:52,1050.50,1050.75,1049.75,1050.25,2623,2696,5319.00
04/22/2004,09:53,1050.00,1050.50,1049.50,1049.75,1390,1585,2975.00
04/22/2004,09:54,1049.50,1050.25,1049.50,1050.00,1178,1373,2551.00
04/22/2004,09:55,1050.00,1050.25,1049.75,1050.25,1268,31,1299.00
04/22/2004,09:56,1050.25,1050.25,1049.50,1049.50,246,1093,1339.00
04/22/2004,09:57,1049.50,1050.00,1049.50,1049.50,778,1120,1898.00
04/22/2004,09:58,1049.50,1049.75,1049.25,1049.50,880,1403,2283.00
04/22/2004,09:59,1049.50,1050.00,1049.50,1049.75,453,548,1001.00
04/22/2004,10:00,1049.75,1050.25,1049.50,1050.00,811,195,1006.00
04/22/2004,10:01,1050.00,1050.75,1049.75,1050.75,1622,365,1987.00
04/22/2004,10:02,1050.75,1051.50,1050.50,1051.00,5067,2679,7746.00
04/22/2004,10:03,1051.00,1051.25,1050.75,1051.00,1097,943,2040.00
04/22/2004,10:04,1051.00,1051.50,1050.75,1051.50,1299,1200,2499.00
04/22/2004,10:05,1051.25,1052.00,1051.00,1052.00,4087,819,4906.00
04/22/2004,10:06,1052.00,1052.50,1051.50,1052.50,4211,2311,6522.00
04/22/2004,10:07,1052.25,1053.50,1052.25,1053.25,5417,2069,7486.00
04/22/2004,10:08,1053.25,1054.25,1053.25,1054.00,4170,1404,5574.00
04/22/2004,10:09,1054.00,1054.25,1053.25,1053.50,2101,2636,4737.00
04/22/2004,10:10,1053.50,1053.75,1053.25,1053.50,711,925,1636.00
04/22/2004,10:11,1053.50,1053.75,1053.25,1053.50,960,1635,2595.00
04/22/2004,10:12,1053.50,1053.75,1053.25,1053.50,684,1064,1748.00
04/22/2004,10:13,1053.50,1053.75,1053.25,1053.75,528,272,800.00
04/22/2004,10:14,1053.75,1054.25,1053.50,1054.00,1394,319,1713.00
04/22/2004,10:15,1054.00,1054.75,1053.75,1054.50,2949,1395,4344.00
04/22/2004,10:16,1054.50,1055.75,1054.25,1055.50,6849,1615,8464.00
04/22/2004,10:17,1055.50,1056.75,1055.50,1055.75,7429,3452,10881.00
04/22/2004,10:18,1056.00,1056.75,1055.75,1056.50,3071,2016,5087.00
04/22/2004,10:19,1056.50,1058.25,1056.50,1058.00,7386,2740,10126.00
04/22/2004,10:20,1058.00,1058.50,1057.25,1057.25,3082,2995,6077.00
04/22/2004,10:21,1057.25,1057.75,1057.25,1057.75,1579,973,2552.00
04/22/2004,10:22,1057.50,1058.00,1057.25,1057.75,3186,2522,5708.00
04/22/2004,10:23,1057.75,1058.25,1057.50,1058.00,1880,281,2161.00
04/22/2004,10:24,1058.25,1059.50,1058.25,1059.25,5657,2117,7774.00
04/22/2004,10:25,1059.00,1060.50,1058.75,1060.00,6832,2889,9721.00
04/22/2004,10:26,1060.25,1060.50,1059.75,1060.00,3638,3723,7361.00
04/22/2004,10:27,1059.75,1060.00,1059.25,1059.50,1662,2308,3970.00
04/22/2004,10:28,1059.25,1059.50,1058.75,1058.75,1010,1966,2976.00
04/22/2004,10:29,1058.75,1059.25,1058.75,1058.75,703,1691,2394.00
04/22/2004,10:30,1059.00,1059.00,1058.25,1059.00,2321,2111,4432.00
04/22/2004,10:31,1058.75,1059.00,1058.75,1058.75,1180,503,1683.00
04/22/2004,10:32,1058.75,1059.75,1058.75,1059.50,2174,832,3006.00
04/22/2004,10:33,1059.50,1059.50,1059.00,1059.50,928,532,1460.00
04/22/2004,10:34,1059.25,1059.75,1059.25,1059.50,492,589,1081.00
04/22/2004,10:35,1059.50,1059.75,1058.50,1058.50,223,2717,2940.00
04/22/2004,10:36,1058.50,1058.75,1058.25,1058.50,773,1598,2371.00
04/22/2004,10:37,1058.50,1059.25,1058.25,1059.00,1827,838,2665.00
04/22/2004,10:38,1058.75,1059.25,1058.75,1059.00,826,852,1678.00
04/22/2004,10:39,1059.00,1059.75,1059.00,1059.50,1417,1028,2445.00
04/22/2004,10:40,1059.50,1059.75,1059.00,1059.00,754,909,1663.00
04/22/2004,10:41,1059.00,1059.00,1058.50,1058.75,909,746,1655.00
04/22/2004,10:42,1058.75,1059.50,1058.50,1059.25,1401,696,2097.00
04/22/2004,10:43,1059.00,1059.50,1058.75,1059.00,953,1110,2063.00
04/22/2004,10:44,1059.00,1060.00,1058.75,1059.75,1951,457,2408.00
04/22/2004,10:45,1059.75,1059.75,1058.75,1059.25,1704,984,2688.00
04/22/2004,10:46,1059.00,1059.25,1059.00,1059.00,21,230,251.00
04/22/2004,10:47,1059.00,1060.00,1058.75,1059.50,1874,1246,3120.00
04/22/2004,10:48,1059.25,1059.75,1058.75,1059.50,1178,1396,2574.00
04/22/2004,10:49,1059.50,1060.25,1059.25,1060.00,2755,690,3445.00
04/22/2004,10:50,1060.00,1061.75,1060.00,1061.50,8560,2152,10712.00
04/22/2004,10:51,1061.50,1061.75,1060.75,1061.00,1466,2263,3729.00
04/22/2004,10:52,1061.00,1061.50,1060.75,1061.00,1099,881,1980.00
04/22/2004,10:53,1061.00,1061.00,1060.25,1060.50,648,1927,2575.00
04/22/2004,10:54,1060.75,1060.75,1060.00,1060.00,393,1695,2088.00
04/22/2004,10:55,1060.00,1060.25,1059.75,1060.00,870,1252,2122.00
04/22/2004,10:56,1060.25,1060.25,1059.75,1060.00,237,415,652.00
04/22/2004,10:57,1060.00,1060.50,1059.75,1060.25,1617,743,2360.00
04/22/2004,10:58,1060.25,1061.00,1060.25,1060.25,1768,317,2085.00
04/22/2004,10:59,1060.25,1060.50,1060.00,1060.25,323,456,779.00
04/22/2004,11:00,1060.00,1060.75,1059.75,1060.50,1193,579,1772.00
04/22/2004,11:01,1060.75,1061.00,1060.25,1060.25,1573,1093,2666.00
04/22/2004,11:02,1060.00,1060.50,1060.00,1060.50,732,601,1333.00
04/22/2004,11:03,1060.50,1060.50,1059.50,1059.50,159,1171,1330.00
04/22/2004,11:04,1059.50,1060.50,1059.50,1060.25,1562,319,1881.00
04/22/2004,11:05,1060.50,1060.50,1059.75,1059.75,495,487,982.00
04/22/2004,11:06,1060.00,1060.75,1059.75,1060.50,523,74,597.00
04/22/2004,11:07,1060.50,1061.25,1060.50,1060.75,2235,729,2964.00
04/22/2004,11:08,1060.75,1060.75,1060.25,1060.50,481,698,1179.00
04/22/2004,11:09,1060.75,1061.25,1060.50,1061.00,1099,165,1264.00
04/22/2004,11:10,1061.00,1061.50,1061.00,1061.00,983,415,1398.00
04/22/2004,11:11,1061.25,1061.50,1061.00,1061.00,673,343,1016.00
04/22/2004,11:12,1061.00,1061.50,1061.00,1061.25,126,246,372.00
04/22/2004,11:13,1061.50,1061.50,1060.75,1061.00,295,650,945.00
04/22/2004,11:14,1061.00,1061.25,1061.00,1061.25,1001,77,1078.00
04/22/2004,11:15,1061.25,1061.25,1060.75,1060.75,334,792,1126.00
04/22/2004,11:16,1060.75,1061.00,1060.50,1061.00,254,393,647.00
04/22/2004,11:17,1060.75,1061.00,1060.50,1060.75,304,252,556.00
04/22/2004,11:18,1060.75,1061.25,1060.50,1061.00,361,174,535.00
04/22/2004,11:19,1061.00,1061.25,1061.00,1061.25,357,40,397.00
04/22/2004,11:20,1061.00,1061.25,1060.75,1060.75,61,862,923.00
04/22/2004,11:21,1060.75,1060.75,1060.50,1060.50,122,444,566.00
04/22/2004,11:22,1060.75,1061.00,1060.50,1061.00,618,142,760.00
04/22/2004,11:23,1060.75,1061.00,1060.50,1060.75,523,542,1065.00
04/22/2004,11:24,1060.50,1061.00,1060.50,1061.00,484,84,568.00
04/22/2004,11:25,1060.75,1061.00,1060.25,1060.75,1002,524,1526.00
04/22/2004,11:26,1060.75,1061.00,1060.75,1060.75,65,216,281.00
04/22/2004,11:27,1060.75,1061.75,1060.75,1061.25,2506,1100,3606.00
04/22/2004,11:28,1061.25,1061.50,1061.00,1061.25,925,835,1760.00
04/22/2004,11:29,1061.25,1061.50,1061.00,1061.25,299,152,451.00
04/22/2004,11:30,1061.25,1061.75,1061.25,1061.75,494,362,856.00
04/22/2004,11:31,1061.75,1062.25,1061.50,1061.75,2832,630,3462.00
04/22/2004,11:32,1062.00,1062.00,1061.50,1061.75,582,645,1227.00
04/22/2004,11:33,1061.75,1062.00,1061.50,1062.00,734,20,754.00
04/22/2004,11:34,1062.00,1062.00,1061.75,1062.00,653,38,691.00
04/22/2004,11:35,1062.00,1062.00,1061.75,1062.00,381,24,405.00
04/22/2004,11:36,1062.00,1063.00,1061.75,1062.50,4736,1745,6481.00
04/22/2004,11:37,1062.50,1062.75,1062.50,1062.75,267,408,675.00
04/22/2004,11:38,1062.50,1062.75,1062.25,1062.25,405,1171,1576.00
04/22/2004,11:39,1062.25,1062.25,1061.50,1061.50,304,1233,1537.00
04/22/2004,11:40,1061.75,1061.75,1061.50,1061.75,114,111,225.00
04/22/2004,11:41,1061.75,1061.75,1061.00,1061.00,15,1146,1161.00
04/22/2004,11:42,1061.00,1061.50,1061.00,1061.50,390,169,559.00
04/22/2004,11:43,1061.25,1061.50,1061.25,1061.25,7,401,408.00
04/22/2004,11:44,1061.25,1061.50,1061.25,1061.25,23,202,225.00
04/22/2004,11:45,1061.25,1061.25,1061.00,1061.00,103,307,410.00
04/22/2004,11:46,1061.00,1061.25,1061.00,1061.00,61,434,495.00
04/22/2004,11:47,1061.00,1061.25,1060.75,1061.25,468,475,943.00
04/22/2004,11:48,1061.00,1061.50,1061.00,1061.25,664,508,1172.00
04/22/2004,11:49,1061.25,1061.25,1060.75,1061.00,156,336,492.00
04/22/2004,11:50,1061.00,1061.25,1060.75,1061.00,148,138,286.00
04/22/2004,11:51,1060.75,1061.00,1060.75,1061.00,268,31,299.00
04/22/2004,11:52,1061.00,1061.25,1060.75,1060.75,177,591,768.00
04/22/2004,11:53,1060.75,1061.25,1060.75,1061.00,311,34,345.00
04/22/2004,11:54,1061.00,1061.00,1060.75,1061.00,284,132,416.00
04/22/2004,11:55,1061.25,1061.25,1060.75,1061.25,113,248,361.00
04/22/2004,11:56,1061.00,1061.25,1061.00,1061.00,320,34,354.00
04/22/2004,11:57,1061.00,1061.25,1060.75,1060.75,8,261,269.00
04/22/2004,11:58,1060.75,1061.00,1060.75,1061.00,4,78,82.00
04/22/2004,11:59,1061.00,1061.00,1060.75,1060.75,18,98,116.00
04/22/2004,12:00,1060.75,1061.00,1060.50,1060.50,53,841,894.00
04/22/2004,12:01,1060.75,1060.75,1060.00,1060.25,548,1610,2158.00
04/22/2004,12:02,1060.00,1060.50,1060.00,1060.50,579,548,1127.00
04/22/2004,12:03,1060.25,1060.75,1060.25,1060.50,197,111,308.00
04/22/2004,12:04,1060.50,1060.75,1060.50,1060.50,98,199,297.00
04/22/2004,12:05,1060.50,1060.75,1060.50,1060.50,11,33,44.00
04/22/2004,12:06,1060.50,1060.75,1060.50,1060.50,33,119,152.00
04/22/2004,12:07,1060.50,1060.75,1060.50,1060.75,97,89,186.00
04/22/2004,12:08,1060.50,1061.50,1060.50,1061.50,1972,195,2167.00
04/22/2004,12:09,1061.50,1062.00,1061.25,1061.75,888,365,1253.00
04/22/2004,12:10,1062.00,1062.00,1061.50,1061.50,43,184,227.00
04/22/2004,12:11,1061.50,1061.75,1061.25,1061.50,176,284,460.00
04/22/2004,12:12,1061.50,1061.75,1061.50,1061.50,12,109,121.00
04/22/2004,12:13,1061.50,1061.75,1061.25,1061.50,70,211,281.00
04/22/2004,12:14,1061.50,1061.50,1061.25,1061.25,159,22,181.00
04/22/2004,12:15,1061.50,1061.50,1061.25,1061.50,39,176,215.00
04/22/2004,12:16,1061.50,1061.75,1061.25,1061.75,349,6,355.00
04/22/2004,12:17,1061.75,1061.75,1061.50,1061.75,349,123,472.00
04/22/2004,12:18,1061.75,1062.00,1061.75,1061.75,120,376,496.00
04/22/2004,12:19,1061.75,1062.25,1061.75,1062.00,1029,184,1213.00
04/22/2004,12:20,1062.25,1062.25,1061.75,1062.00,50,182,232.00
04/22/2004,12:21,1062.00,1062.00,1061.50,1061.75,253,529,782.00
04/22/2004,12:22,1061.75,1061.75,1061.50,1061.50,151,760,911.00
04/22/2004,12:23,1061.50,1061.75,1061.25,1061.25,102,409,511.00
04/22/2004,12:24,1061.25,1061.50,1061.25,1061.50,50,24,74.00
04/22/2004,12:25,1061.25,1061.50,1061.25,1061.25,76,400,476.00
04/22/2004,12:26,1061.00,1061.50,1061.00,1061.25,264,570,834.00
04/22/2004,12:27,1061.25,1061.50,1061.25,1061.50,205,27,232.00
04/22/2004,12:28,1061.50,1062.00,1061.50,1061.75,659,15,674.00
04/22/2004,12:29,1061.75,1062.50,1061.75,1062.50,2145,96,2241.00
04/22/2004,12:30,1062.50,1062.75,1062.25,1062.25,704,319,1023.00
04/22/2004,12:31,1062.50,1062.50,1062.00,1062.50,1098,378,1476.00
04/22/2004,12:32,1062.50,1063.00,1062.25,1063.00,1663,538,2201.00
04/22/2004,12:33,1063.00,1064.75,1063.00,1064.75,7443,1894,9337.00
04/22/2004,12:34,1064.50,1064.75,1064.25,1064.50,1707,1452,3159.00
04/22/2004,12:35,1064.50,1065.25,1064.50,1065.25,3632,879,4511.00
04/22/2004,12:36,1065.25,1067.25,1065.00,1066.75,7973,2607,10580.00
04/22/2004,12:37,1066.75,1067.25,1066.25,1066.75,2320,2268,4588.00
04/22/2004,12:38,1066.75,1066.75,1066.00,1066.25,1625,1533,3158.00
04/22/2004,12:39,1066.25,1066.50,1065.75,1066.00,1121,641,1762.00
04/22/2004,12:40,1066.25,1066.25,1065.75,1066.25,1230,406,1636.00
04/22/2004,12:41,1066.25,1066.75,1065.75,1066.50,1414,670,2084.00
04/22/2004,12:42,1066.50,1066.75,1066.00,1066.00,559,922,1481.00
04/22/2004,12:43,1066.00,1066.25,1065.75,1066.00,364,838,1202.00
04/22/2004,12:44,1066.25,1066.25,1065.75,1066.00,98,846,944.00
04/22/2004,12:45,1065.75,1066.25,1065.75,1066.00,653,1703,2356.00
04/22/2004,12:46,1066.00,1066.25,1065.50,1065.75,915,559,1474.00
04/22/2004,12:47,1065.75,1066.25,1065.75,1066.00,615,244,859.00
04/22/2004,12:48,1066.25,1066.50,1066.00,1066.25,1468,338,1806.00
04/22/2004,12:49,1066.00,1066.50,1066.00,1066.25,711,934,1645.00
04/22/2004,12:50,1066.25,1066.25,1065.75,1065.75,665,552,1217.00
04/22/2004,12:51,1066.00,1066.50,1065.75,1066.50,1087,172,1259.00
04/22/2004,12:52,1066.25,1066.50,1066.25,1066.25,21,567,588.00
04/22/2004,12:53,1066.25,1066.50,1066.00,1066.00,40,800,840.00
04/22/2004,12:54,1066.00,1066.25,1066.00,1066.00,101,479,580.00
04/22/2004,12:55,1066.00,1066.25,1065.75,1066.00,462,982,1444.00
04/22/2004,12:56,1065.75,1066.25,1065.75,1066.00,563,304,867.00
04/22/2004,12:57,1066.00,1066.25,1065.50,1065.50,155,1258,1413.00
04/22/2004,12:58,1065.50,1066.25,1065.50,1065.75,1166,908,2074.00
04/22/2004,12:59,1066.00,1066.00,1065.75,1065.75,13,573,586.00
04/22/2004,13:00,1065.75,1066.25,1065.75,1065.75,426,174,600.00
04/22/2004,13:01,1065.75,1066.00,1065.75,1065.75,153,187,340.00
04/22/2004,13:02,1065.75,1065.75,1065.50,1065.50,12,344,356.00
04/22/2004,13:03,1065.50,1066.00,1065.50,1065.50,374,785,1159.00
04/22/2004,13:04,1065.50,1065.75,1065.50,1065.75,34,106,140.00
04/22/2004,13:05,1065.50,1065.75,1065.50,1065.75,729,155,884.00
04/22/2004,13:06,1065.75,1066.00,1065.25,1065.25,345,1169,1514.00
04/22/2004,13:07,1065.25,1065.50,1064.50,1065.00,1238,3338,4576.00
04/22/2004,13:08,1065.00,1065.25,1064.75,1065.00,898,125,1023.00
04/22/2004,13:09,1065.00,1065.75,1065.00,1065.50,1298,368,1666.00
04/22/2004,13:10,1065.50,1065.75,1065.25,1065.25,240,235,475.00
04/22/2004,13:11,1065.25,1065.75,1065.25,1065.75,271,41,312.00
04/22/2004,13:12,1065.50,1066.00,1065.50,1065.75,865,204,1069.00
04/22/2004,13:13,1065.75,1065.75,1065.25,1065.25,51,246,297.00
04/22/2004,13:14,1065.50,1065.50,1065.00,1065.00,50,831,881.00
04/22/2004,13:15,1065.00,1065.25,1065.00,1065.00,121,630,751.00
04/22/2004,13:16,1065.25,1065.25,1065.00,1065.00,9,376,385.00
04/22/2004,13:17,1065.00,1065.50,1065.00,1065.50,955,176,1131.00
04/22/2004,13:18,1065.50,1065.50,1065.25,1065.25,17,70,87.00
04/22/2004,13:19,1065.25,1065.50,1065.00,1065.00,97,544,641.00
04/22/2004,13:20,1065.25,1065.50,1065.00,1065.25,582,65,647.00
04/22/2004,13:21,1065.25,1066.00,1065.25,1066.00,1316,48,1364.00
04/22/2004,13:22,1066.00,1066.25,1065.75,1066.00,634,974,1608.00
04/22/2004,13:23,1065.75,1066.00,1065.50,1066.00,399,425,824.00
04/22/2004,13:24,1066.00,1066.00,1065.50,1065.50,91,391,482.00
04/22/2004,13:25,1065.50,1065.75,1065.00,1065.00,278,628,906.00
04/22/2004,13:26,1065.00,1065.50,1065.00,1065.25,519,256,775.00
04/22/2004,13:27,1065.50,1066.25,1065.25,1066.00,1524,102,1626.00
04/22/2004,13:28,1065.75,1066.25,1065.75,1066.25,456,63,519.00
04/22/2004,13:29,1066.25,1066.75,1066.00,1066.25,1885,1163,3048.00
04/22/2004,13:30,1066.25,1066.50,1066.25,1066.25,647,466,1113.00
04/22/2004,13:31,1066.25,1066.50,1066.25,1066.25,40,204,244.00
04/22/2004,13:32,1066.25,1066.50,1066.00,1066.25,51,773,824.00
04/22/2004,13:33,1066.00,1066.25,1065.75,1065.75,6,781,787.00
04/22/2004,13:34,1065.75,1066.25,1065.75,1066.00,745,332,1077.00
04/22/2004,13:35,1066.00,1066.00,1065.75,1066.00,252,70,322.00
04/22/2004,13:36,1066.00,1066.00,1065.25,1065.25,114,1445,1559.00
04/22/2004,13:37,1065.50,1065.50,1065.00,1065.00,27,1156,1183.00
04/22/2004,13:38,1065.00,1065.00,1064.00,1064.50,724,3505,4229.00
04/22/2004,13:39,1064.25,1064.50,1064.00,1064.25,470,1063,1533.00
04/22/2004,13:40,1064.00,1064.75,1064.00,1064.50,1260,570,1830.00
04/22/2004,13:41,1064.75,1065.00,1064.50,1065.00,670,153,823.00
04/22/2004,13:42,1064.75,1065.00,1064.75,1064.75,204,144,348.00
04/22/2004,13:43,1064.75,1065.00,1064.75,1065.00,47,126,173.00
04/22/2004,13:44,1064.75,1065.25,1064.75,1065.25,1036,73,1109.00
04/22/2004,13:45,1065.25,1065.25,1065.00,1065.25,121,19,140.00
04/22/2004,13:46,1065.25,1065.25,1064.75,1065.00,624,522,1146.00
04/22/2004,13:47,1065.00,1065.25,1065.00,1065.00,170,197,367.00
04/22/2004,13:48,1064.75,1065.25,1064.75,1065.00,271,277,548.00
04/22/2004,13:49,1065.00,1065.75,1065.00,1065.25,1698,733,2431.00
04/22/2004,13:50,1065.25,1065.50,1064.75,1065.00,805,1004,1809.00
04/22/2004,13:51,1065.00,1065.00,1064.75,1065.00,164,65,229.00
04/22/2004,13:52,1065.25,1065.50,1065.00,1065.50,1358,54,1412.00
04/22/2004,13:53,1065.50,1066.25,1065.50,1066.00,1729,463,2192.00
04/22/2004,13:54,1066.00,1066.00,1065.75,1066.00,209,108,317.00
04/22/2004,13:55,1066.00,1066.00,1065.75,1066.00,428,48,476.00
04/22/2004,13:56,1066.00,1066.25,1065.75,1066.00,63,286,349.00
04/22/2004,13:57,1066.00,1066.00,1065.75,1066.00,407,260,667.00
04/22/2004,13:58,1066.00,1066.00,1065.75,1066.00,631,29,660.00
04/22/2004,13:59,1066.00,1067.25,1066.00,1067.25,4752,594,5346.00
04/22/2004,14:00,1067.00,1067.25,1066.25,1066.50,1383,1668,3051.00
04/22/2004,14:01,1066.50,1066.50,1065.75,1066.25,1369,1942,3311.00
04/22/2004,14:02,1066.25,1066.25,1065.50,1065.50,307,861,1168.00
04/22/2004,14:03,1065.50,1065.75,1064.75,1065.00,268,1948,2216.00
04/22/2004,14:04,1064.75,1065.00,1064.00,1064.75,969,2652,3621.00
04/22/2004,14:05,1064.50,1064.75,1064.00,1064.25,1314,1019,2333.00
04/22/2004,14:06,1064.25,1065.00,1064.25,1064.50,845,332,1177.00
04/22/2004,14:07,1064.75,1065.00,1064.50,1064.75,240,43,283.00
04/22/2004,14:08,1065.00,1065.00,1064.75,1065.00,278,20,298.00
04/22/2004,14:09,1065.00,1065.00,1064.50,1064.75,443,643,1086.00
04/22/2004,14:10,1065.00,1065.00,1064.75,1065.00,147,78,225.00
04/22/2004,14:11,1065.00,1065.00,1064.50,1064.75,136,395,531.00
04/22/2004,14:12,1065.00,1065.50,1064.75,1065.50,1359,90,1449.00
04/22/2004,14:13,1065.50,1066.00,1065.50,1066.00,2083,114,2197.00
04/22/2004,14:14,1065.75,1066.50,1065.75,1066.25,2378,792,3170.00
04/22/2004,14:15,1066.50,1066.75,1066.25,1066.50,1347,996,2343.00
04/22/2004,14:16,1066.25,1066.50,1065.75,1065.75,202,1607,1809.00
04/22/2004,14:17,1065.75,1066.00,1065.25,1065.25,138,817,955.00
04/22/2004,14:18,1065.25,1065.25,1064.50,1065.00,464,2518,2982.00
04/22/2004,14:19,1065.00,1065.50,1064.75,1065.00,1479,524,2003.00
04/22/2004,14:20,1065.00,1065.25,1065.00,1065.00,65,271,336.00
04/22/2004,14:21,1065.00,1065.50,1065.00,1065.25,283,80,363.00
04/22/2004,14:22,1065.00,1065.00,1064.00,1064.00,277,1986,2263.00
04/22/2004,14:23,1064.00,1065.00,1063.75,1065.00,1579,1356,2935.00
04/22/2004,14:24,1065.00,1065.00,1064.25,1064.25,193,890,1083.00
04/22/2004,14:25,1064.50,1064.75,1064.25,1064.50,663,538,1201.00
04/22/2004,14:26,1064.25,1064.50,1063.75,1064.25,1361,1642,3003.00
04/22/2004,14:27,1064.25,1065.25,1064.25,1065.00,1689,516,2205.00
04/22/2004,14:28,1065.00,1065.00,1064.75,1065.00,98,77,175.00
04/22/2004,14:29,1065.00,1065.00,1064.00,1064.25,138,1366,1504.00
04/22/2004,14:30,1064.25,1064.75,1064.25,1064.50,354,335,689.00
04/22/2004,14:31,1064.50,1064.75,1063.50,1064.00,755,2389,3144.00
04/22/2004,14:32,1063.75,1064.00,1063.00,1063.75,821,2057,2878.00
04/22/2004,14:33,1063.50,1063.75,1063.00,1063.25,252,1314,1566.00
04/22/2004,14:34,1063.00,1063.75,1062.75,1063.25,1768,1931,3699.00
04/22/2004,14:35,1063.25,1063.75,1063.25,1063.50,218,366,584.00
04/22/2004,14:36,1063.50,1063.50,1063.25,1063.50,627,162,789.00
04/22/2004,14:37,1063.50,1063.50,1062.50,1062.75,672,1493,2165.00
04/22/2004,14:38,1063.00,1064.00,1063.00,1063.75,2486,575,3061.00
04/22/2004,14:39,1063.50,1064.00,1063.50,1063.75,821,379,1200.00
04/22/2004,14:40,1063.75,1063.75,1063.25,1063.75,361,386,747.00
04/22/2004,14:41,1063.50,1063.75,1062.50,1062.75,1162,2602,3764.00
04/22/2004,14:42,1062.75,1063.75,1062.75,1063.75,2388,719,3107.00
04/22/2004,14:43,1063.75,1063.75,1063.00,1063.50,1415,885,2300.00
04/22/2004,14:44,1063.50,1063.75,1063.25,1063.75,1490,181,1671.00
04/22/2004,14:45,1063.75,1064.00,1063.50,1063.75,779,626,1405.00
04/22/2004,14:46,1063.75,1064.00,1063.25,1063.25,102,889,991.00
04/22/2004,14:47,1063.50,1063.75,1063.25,1063.75,1119,230,1349.00
04/22/2004,14:48,1063.75,1065.00,1063.50,1065.00,3413,716,4129.00
04/22/2004,14:49,1065.00,1065.25,1064.75,1065.00,1327,2120,3447.00
04/22/2004,14:50,1065.00,1065.25,1064.75,1065.00,1860,751,2611.00
04/22/2004,14:51,1065.00,1065.50,1065.00,1065.50,2503,715,3218.00
04/22/2004,14:52,1065.50,1065.50,1065.25,1065.50,547,265,812.00
04/22/2004,14:53,1065.50,1065.50,1065.00,1065.25,341,1306,1647.00
04/22/2004,14:54,1065.50,1065.50,1065.00,1065.50,901,740,1641.00
04/22/2004,14:55,1065.50,1065.75,1065.50,1065.75,2875,198,3073.00
04/22/2004,14:56,1065.75,1066.00,1065.75,1065.75,1005,1793,2798.00
04/22/2004,14:57,1066.00,1066.00,1065.75,1066.00,3663,462,4125.00
04/22/2004,14:58,1066.00,1066.00,1065.50,1065.50,915,1727,2642.00
04/22/2004,14:59,1065.50,1065.75,1064.75,1065.25,343,3147,3490.00
04/22/2004,15:00,1065.00,1065.25,1064.50,1065.00,2122,3265,5387.00
04/22/2004,15:01,1065.00,1065.25,1063.50,1063.75,2805,4535,7340.00
04/22/2004,15:02,1063.75,1064.75,1063.75,1064.25,1167,1490,2657.00
04/22/2004,15:03,1064.25,1064.75,1063.75,1064.50,1119,1224,2343.00
04/22/2004,15:04,1064.50,1064.50,1064.25,1064.25,779,911,1690.00
04/22/2004,15:05,1064.25,1064.25,1063.75,1063.75,314,1251,1565.00
04/22/2004,15:06,1063.75,1064.25,1063.50,1064.00,1128,1076,2204.00
04/22/2004,15:07,1064.00,1064.00,1063.50,1063.75,300,687,987.00
04/22/2004,15:08,1063.75,1064.00,1063.50,1063.75,39,373,412.00
04/22/2004,15:09,1063.50,1064.00,1063.50,1063.50,315,137,452.00
04/22/2004,15:10,1063.75,1063.75,1063.25,1063.25,319,1248,1567.00
04/22/2004,15:11,1063.25,1063.50,1061.75,1062.75,2349,4458,6807.00
04/22/2004,15:12,1062.75,1062.75,1062.25,1062.50,1085,828,1913.00
04/22/2004,15:13,1062.50,1062.75,1062.25,1062.50,708,851,1559.00
04/22/2004,15:14,1062.50,1063.00,1062.25,1062.50,567,540,1107.00
04/22/2004,15:15,1062.50,1062.75,1061.75,1062.00,1816,2889,4705.00
04/22/2004,15:16,1062.00,1062.25,1062.00,1062.25,5,54,59.00
04/22/2004,15:31,1065.25,1067.50,1064.50,1065.75,1169,1017,2186.00
04/22/2004,15:32,1065.75,1066.00,1065.25,1065.50,655,393,1048.00
04/22/2004,15:33,1065.50,1065.75,1065.50,1065.50,121,509,630.00
04/22/2004,15:34,1065.50,1065.75,1065.25,1065.50,160,210,370.00
04/22/2004,15:35,1065.50,1065.75,1065.50,1065.75,172,237,409.00
04/22/2004,15:36,1065.75,1065.75,1065.50,1065.75,160,73,233.00
04/22/2004,15:37,1065.50,1066.00,1065.50,1066.00,349,22,371.00
04/22/2004,15:38,1066.00,1066.00,1065.75,1066.00,67,29,96.00
04/22/2004,15:39,1066.00,1066.25,1065.75,1066.00,226,20,246.00
04/22/2004,15:40,1066.00,1066.00,1065.75,1065.75,0,10,10.00
04/22/2004,15:41,1066.00,1066.00,1065.75,1066.00,12,29,41.00
04/22/2004,15:42,1065.75,1066.00,1065.75,1065.75,1,271,272.00
04/22/2004,15:43,1065.75,1066.00,1065.50,1065.75,5,53,58.00
04/22/2004,15:44,1065.50,1065.50,1065.50,1065.50,0,35,35.00
04/22/2004,15:45,1065.75,1065.75,1065.75,1065.75,3,0,3.00
04/22/2004,15:46,1065.75,1065.75,1065.50,1065.75,104,4,108.00
04/22/2004,15:47,1065.50,1065.50,1065.25,1065.25,1,176,177.00
04/22/2004,15:48,1065.25,1065.25,1065.00,1065.25,70,179,249.00
04/22/2004,15:49,1065.25,1065.25,1064.75,1064.75,96,255,351.00
04/22/2004,15:50,1065.00,1065.00,1064.50,1064.75,95,127,222.00
04/22/2004,15:51,1064.75,1064.75,1064.50,1064.50,152,45,197.00
04/22/2004,15:52,1064.50,1064.75,1064.25,1064.50,153,151,304.00
04/22/2004,15:53,1064.50,1064.75,1064.25,1064.50,128,110,238.00
04/22/2004,15:54,1064.25,1064.25,1064.00,1064.25,76,123,199.00
04/22/2004,15:55,1064.25,1064.50,1064.00,1064.50,289,66,355.00
04/22/2004,15:56,1064.75,1064.75,1064.50,1064.75,123,1,124.00
04/22/2004,15:57,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/22/2004,15:58,1065.00,1065.00,1064.75,1064.75,4,3,7.00
04/22/2004,15:59,1064.75,1064.75,1064.75,1064.75,0,19,19.00
04/22/2004,16:00,1064.75,1065.50,1064.75,1065.25,243,220,463.00
04/22/2004,17:01,1065.75,1065.75,1065.50,1065.50,109,62,171.00
04/22/2004,17:02,1065.75,1066.00,1065.75,1065.75,126,3,129.00
04/22/2004,17:03,1065.75,1065.75,1065.25,1065.25,0,66,66.00
04/22/2004,17:04,1065.00,1065.25,1065.00,1065.25,3,2,5.00
04/22/2004,17:05,1065.25,1065.25,1065.00,1065.00,10,122,132.00
04/22/2004,17:06,1065.00,1065.00,1065.00,1065.00,0,79,79.00
04/22/2004,17:07,1065.00,1065.00,1065.00,1065.00,0,10,10.00
04/22/2004,17:08,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,17:09,1065.00,1065.00,1064.75,1064.75,0,20,20.00
04/22/2004,17:10,1064.75,1065.00,1064.75,1065.00,4,1,5.00
04/22/2004,17:11,1065.00,1065.00,1065.00,1065.00,20,0,20.00
04/22/2004,17:12,1065.25,1065.25,1065.00,1065.00,1,5,6.00
04/22/2004,17:13,1065.00,1065.00,1065.00,1065.00,0,37,37.00
04/22/2004,17:14,1065.00,1065.00,1065.00,1065.00,0,6,6.00
04/22/2004,17:15,1065.00,1065.00,1065.00,1065.00,0,3,3.00
04/22/2004,17:16,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/22/2004,17:19,1065.25,1065.25,1065.25,1065.25,4,0,4.00
04/22/2004,17:20,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/22/2004,17:21,1065.00,1065.25,1065.00,1065.25,1,6,7.00
04/22/2004,17:24,1065.25,1065.25,1065.25,1065.25,30,0,30.00
04/22/2004,17:25,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/22/2004,17:26,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/22/2004,17:28,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,17:29,1065.00,1065.00,1065.00,1065.00,0,30,30.00
04/22/2004,17:30,1065.00,1065.25,1065.00,1065.25,6,76,82.00
04/22/2004,17:32,1065.00,1065.00,1065.00,1065.00,0,12,12.00
04/22/2004,17:33,1065.00,1065.00,1065.00,1065.00,0,13,13.00
04/22/2004,17:34,1065.00,1065.00,1064.75,1064.75,0,16,16.00
04/22/2004,17:35,1065.00,1065.00,1065.00,1065.00,33,0,33.00
04/22/2004,17:37,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/22/2004,17:38,1065.00,1065.00,1065.00,1065.00,24,0,24.00
04/22/2004,17:39,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/22/2004,17:40,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,17:41,1065.25,1065.25,1065.00,1065.00,1,1,2.00
04/22/2004,17:43,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,17:44,1065.00,1065.25,1065.00,1065.25,2,2,4.00
04/22/2004,17:48,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,17:49,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,17:50,1065.00,1065.00,1065.00,1065.00,0,3,3.00
04/22/2004,17:52,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/22/2004,17:57,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,17:59,1065.25,1065.25,1065.25,1065.25,4,0,4.00
04/22/2004,18:01,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,18:02,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,18:05,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,18:07,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/22/2004,18:08,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,18:12,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,18:15,1065.25,1065.25,1065.25,1065.25,10,0,10.00
04/22/2004,18:18,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,18:21,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,18:24,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/22/2004,18:29,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/22/2004,18:31,1065.00,1065.00,1065.00,1065.00,0,11,11.00
04/22/2004,18:38,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/22/2004,18:39,1065.25,1065.25,1065.00,1065.00,2,46,48.00
04/22/2004,18:40,1065.00,1065.00,1065.00,1065.00,0,20,20.00
04/22/2004,18:41,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,18:43,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/22/2004,18:44,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/22/2004,18:45,1065.00,1065.00,1064.75,1064.75,0,8,8.00
04/22/2004,18:48,1065.00,1065.00,1065.00,1065.00,8,0,8.00
04/22/2004,18:49,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/22/2004,18:50,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/22/2004,18:51,1065.00,1065.00,1065.00,1065.00,9,0,9.00
04/22/2004,18:53,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/22/2004,18:58,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/22/2004,18:59,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/22/2004,19:00,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,19:01,1065.00,1065.00,1065.00,1065.00,0,11,11.00
04/22/2004,19:02,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,19:03,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,19:04,1065.00,1065.00,1065.00,1065.00,0,18,18.00
04/22/2004,19:05,1065.00,1065.25,1065.00,1065.25,1,24,25.00
04/22/2004,19:06,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,19:10,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,19:11,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,19:12,1065.00,1065.25,1065.00,1065.25,16,2,18.00
04/22/2004,19:18,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,19:19,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/22/2004,19:21,1065.00,1065.00,1065.00,1065.00,0,4,4.00
04/22/2004,19:22,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,19:26,1065.00,1065.00,1065.00,1065.00,0,4,4.00
04/22/2004,19:27,1065.00,1065.00,1064.75,1064.75,0,53,53.00
04/22/2004,19:29,1064.75,1065.00,1064.75,1064.75,2,4,6.00
04/22/2004,19:30,1064.75,1064.75,1064.75,1064.75,0,56,56.00
04/22/2004,19:31,1064.75,1065.00,1064.75,1065.00,2,5,7.00
04/22/2004,19:34,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/22/2004,19:36,1065.00,1065.00,1065.00,1065.00,6,0,6.00
04/22/2004,19:38,1065.00,1065.00,1065.00,1065.00,9,0,9.00
04/22/2004,19:40,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/22/2004,19:41,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/22/2004,19:42,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/22/2004,19:43,1064.75,1064.75,1064.75,1064.75,0,3,3.00
04/22/2004,19:44,1064.75,1064.75,1064.75,1064.75,0,13,13.00
04/22/2004,19:45,1064.75,1064.75,1064.75,1064.75,0,13,13.00
04/22/2004,19:46,1064.75,1064.75,1064.50,1064.50,0,111,111.00
04/22/2004,19:47,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/22/2004,19:49,1064.75,1064.75,1064.75,1064.75,9,0,9.00
04/22/2004,19:50,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/22/2004,19:53,1064.75,1064.75,1064.75,1064.75,3,0,3.00
04/22/2004,19:54,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/22/2004,19:55,1064.75,1064.75,1064.75,1064.75,5,0,5.00
04/22/2004,19:59,1065.00,1065.00,1064.75,1064.75,4,2,6.00
04/22/2004,20:00,1064.75,1065.00,1064.75,1065.00,2,10,12.00
04/22/2004,20:03,1065.00,1065.00,1064.75,1064.75,1,1,2.00
04/22/2004,20:04,1064.75,1064.75,1064.75,1064.75,0,4,4.00
04/22/2004,20:06,1064.75,1064.75,1064.75,1064.75,0,79,79.00
04/22/2004,20:07,1064.75,1064.75,1064.75,1064.75,0,3,3.00
04/22/2004,20:08,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/22/2004,20:09,1065.00,1065.00,1065.00,1065.00,4,0,4.00
04/22/2004,20:13,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/22/2004,20:16,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/22/2004,20:17,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/22/2004,20:20,1065.00,1065.00,1065.00,1065.00,43,0,43.00
04/22/2004,20:21,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/22/2004,20:22,1065.00,1065.25,1065.00,1065.25,38,0,38.00
04/22/2004,20:23,1065.25,1065.25,1065.25,1065.25,4,0,4.00
04/22/2004,20:25,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,20:28,1065.25,1065.25,1065.25,1065.25,24,0,24.00
04/22/2004,20:29,1065.50,1065.50,1065.50,1065.50,111,0,111.00
04/22/2004,20:30,1065.50,1065.50,1065.50,1065.50,15,0,15.00
04/22/2004,20:33,1065.25,1065.25,1065.25,1065.25,0,48,48.00
04/22/2004,20:34,1065.00,1065.25,1065.00,1065.25,2,2,4.00
04/22/2004,20:35,1065.25,1065.25,1065.25,1065.25,60,0,60.00
04/22/2004,20:36,1065.25,1065.50,1065.25,1065.50,51,0,51.00
04/22/2004,20:37,1065.25,1065.25,1065.25,1065.25,0,42,42.00
04/22/2004,20:38,1065.25,1065.25,1065.25,1065.25,0,51,51.00
04/22/2004,20:43,1065.00,1065.00,1065.00,1065.00,0,3,3.00
04/22/2004,20:44,1065.00,1065.00,1065.00,1065.00,0,87,87.00
04/22/2004,20:45,1065.00,1065.00,1065.00,1065.00,0,3,3.00
04/22/2004,20:46,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,20:48,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/22/2004,20:49,1065.00,1065.00,1065.00,1065.00,0,10,10.00
04/22/2004,20:51,1065.00,1065.00,1065.00,1065.00,0,10,10.00
04/22/2004,20:52,1065.00,1065.00,1065.00,1065.00,0,10,10.00
04/22/2004,20:54,1065.00,1065.25,1065.00,1065.25,2,10,12.00
04/22/2004,20:55,1065.25,1065.25,1065.25,1065.25,13,0,13.00
04/22/2004,20:56,1065.00,1065.00,1065.00,1065.00,0,10,10.00
04/22/2004,20:57,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/22/2004,20:58,1065.00,1065.00,1065.00,1065.00,0,20,20.00
04/22/2004,20:59,1065.00,1065.00,1065.00,1065.00,0,11,11.00
04/22/2004,21:00,1065.25,1065.50,1065.25,1065.25,100,6,106.00
04/22/2004,21:01,1065.25,1065.25,1065.25,1065.25,0,12,12.00
04/22/2004,21:02,1065.50,1065.50,1065.25,1065.25,95,4,99.00
04/22/2004,21:04,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/22/2004,21:08,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/22/2004,21:17,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/22/2004,21:19,1065.25,1065.25,1065.25,1065.25,0,81,81.00
04/22/2004,21:21,1065.00,1065.00,1065.00,1065.00,0,35,35.00
04/22/2004,21:23,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,21:24,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,21:25,1065.25,1065.25,1065.00,1065.25,4,2,6.00
04/22/2004,21:26,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/22/2004,21:27,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,21:33,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/22/2004,21:35,1065.25,1065.25,1065.25,1065.25,54,0,54.00
04/22/2004,21:36,1065.25,1065.25,1065.25,1065.25,8,0,8.00
04/22/2004,21:37,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/22/2004,21:42,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/22/2004,21:44,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/22/2004,21:45,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/22/2004,21:46,1065.50,1065.50,1065.50,1065.50,31,0,31.00
04/22/2004,21:47,1065.50,1065.50,1065.50,1065.50,6,0,6.00
04/22/2004,21:48,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/22/2004,21:49,1065.50,1065.50,1065.50,1065.50,11,0,11.00
04/22/2004,21:51,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/22/2004,21:52,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/22/2004,21:53,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/22/2004,21:57,1065.25,1065.25,1065.25,1065.25,0,40,40.00
04/22/2004,22:00,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/22/2004,22:01,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/22/2004,22:02,1065.25,1065.50,1065.25,1065.50,13,1,14.00
04/22/2004,22:03,1065.25,1065.25,1065.25,1065.25,0,5,5.00
04/22/2004,22:04,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/22/2004,22:05,1065.25,1065.25,1065.25,1065.25,0,10,10.00
04/22/2004,22:07,1065.25,1065.25,1065.25,1065.25,0,8,8.00
04/22/2004,22:08,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/22/2004,22:10,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/22/2004,22:11,1065.25,1065.50,1065.25,1065.50,4,5,9.00
04/22/2004,22:12,1065.25,1065.25,1065.25,1065.25,0,7,7.00
04/22/2004,22:22,1065.25,1065.50,1065.25,1065.50,1,1,2.00
04/22/2004,22:23,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/22/2004,22:24,1065.25,1065.25,1065.25,1065.25,0,3,3.00
04/22/2004,22:25,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/22/2004,22:32,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/22/2004,22:40,1065.50,1065.50,1065.25,1065.25,50,1,51.00
04/22/2004,22:42,1065.50,1065.50,1065.50,1065.50,8,0,8.00
04/22/2004,22:46,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/22/2004,22:48,1065.50,1065.50,1065.25,1065.25,1,1,2.00
04/22/2004,22:51,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/22/2004,22:57,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/22/2004,22:59,1065.50,1065.50,1065.50,1065.50,11,0,11.00
04/22/2004,23:00,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/22/2004,23:07,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/22/2004,23:09,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/22/2004,23:12,1065.50,1065.50,1065.25,1065.25,2,2,4.00
04/22/2004,23:15,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/22/2004,23:18,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/22/2004,23:21,1065.50,1065.50,1065.50,1065.50,55,0,55.00
04/22/2004,23:23,1065.50,1065.50,1065.25,1065.25,1,1,2.00
04/22/2004,23:27,1065.50,1065.50,1065.50,1065.50,16,0,16.00
04/22/2004,23:28,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/22/2004,23:37,1065.50,1065.50,1065.50,1065.50,3,0,3.00
04/22/2004,23:38,1065.25,1065.25,1065.25,1065.25,0,3,3.00
04/22/2004,23:43,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/22/2004,23:44,1065.50,1065.50,1065.50,1065.50,21,0,21.00
04/22/2004,23:46,1065.25,1065.25,1065.25,1065.25,0,3,3.00
04/22/2004,23:47,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/22/2004,23:48,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/22/2004,23:49,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/22/2004,23:56,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/22/2004,23:57,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/23/2004,00:02,1065.75,1065.75,1065.75,1065.75,3,0,3.00
04/23/2004,00:03,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/23/2004,00:09,1065.50,1065.50,1065.50,1065.50,0,4,4.00
04/23/2004,00:13,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/23/2004,00:17,1065.50,1065.50,1065.50,1065.50,0,19,19.00
04/23/2004,00:19,1065.50,1065.50,1065.50,1065.50,0,8,8.00
04/23/2004,00:22,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/23/2004,00:23,1065.75,1065.75,1065.75,1065.75,6,0,6.00
04/23/2004,00:29,1065.75,1065.75,1065.75,1065.75,105,0,105.00
04/23/2004,00:30,1065.75,1065.75,1065.75,1065.75,30,0,30.00
04/23/2004,00:31,1065.75,1065.75,1065.75,1065.75,2,0,2.00
04/23/2004,00:34,1066.00,1066.00,1066.00,1066.00,14,0,14.00
04/23/2004,00:35,1066.00,1066.00,1066.00,1066.00,1,0,1.00
04/23/2004,00:40,1066.00,1066.00,1066.00,1066.00,1,0,1.00
04/23/2004,00:41,1065.75,1065.75,1065.50,1065.50,0,28,28.00
04/23/2004,00:43,1065.75,1065.75,1065.50,1065.50,1,4,5.00
04/23/2004,00:44,1065.50,1065.50,1065.50,1065.50,0,10,10.00
04/23/2004,00:47,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/23/2004,00:50,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/23/2004,00:53,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/23/2004,00:57,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/23/2004,01:03,1065.50,1065.75,1065.50,1065.50,5,16,21.00
04/23/2004,01:04,1065.50,1065.50,1065.50,1065.50,0,3,3.00
04/23/2004,01:05,1065.50,1065.50,1065.50,1065.50,0,4,4.00
04/23/2004,01:07,1065.50,1065.50,1065.50,1065.50,0,11,11.00
04/23/2004,01:08,1065.25,1065.25,1065.25,1065.25,0,21,21.00
04/23/2004,01:09,1065.50,1065.50,1065.25,1065.50,25,1,26.00
04/23/2004,01:14,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/23/2004,01:16,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/23/2004,01:17,1065.50,1065.50,1065.50,1065.50,15,0,15.00
04/23/2004,01:20,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/23/2004,01:22,1065.50,1065.50,1065.50,1065.50,0,11,11.00
04/23/2004,01:23,1065.50,1065.50,1065.50,1065.50,0,6,6.00
04/23/2004,01:24,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/23/2004,01:25,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/23/2004,01:27,1065.25,1065.25,1065.25,1065.25,0,3,3.00
04/23/2004,01:29,1065.50,1065.50,1065.50,1065.50,4,0,4.00
04/23/2004,01:30,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/23/2004,01:32,1065.75,1065.75,1065.75,1065.75,4,0,4.00
04/23/2004,01:35,1065.50,1065.50,1065.50,1065.50,0,2,2.00
04/23/2004,01:36,1065.50,1065.50,1065.50,1065.50,0,20,20.00
04/23/2004,01:38,1065.75,1065.75,1065.75,1065.75,80,0,80.00
04/23/2004,01:40,1065.75,1065.75,1065.75,1065.75,3,0,3.00
04/23/2004,01:41,1065.75,1065.75,1065.75,1065.75,6,0,6.00
04/23/2004,01:43,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/23/2004,01:44,1065.75,1065.75,1065.75,1065.75,17,0,17.00
04/23/2004,01:47,1065.75,1065.75,1065.75,1065.75,5,0,5.00
04/23/2004,01:48,1066.00,1066.00,1065.75,1065.75,85,1,86.00
04/23/2004,01:51,1065.75,1065.75,1065.75,1065.75,0,6,6.00
04/23/2004,01:53,1065.75,1065.75,1065.75,1065.75,0,6,6.00
04/23/2004,01:54,1065.75,1065.75,1065.75,1065.75,0,5,5.00
04/23/2004,01:57,1065.75,1066.00,1065.75,1066.00,167,22,189.00
04/23/2004,01:58,1065.50,1065.75,1065.50,1065.75,18,40,58.00
04/23/2004,01:59,1065.50,1066.00,1065.50,1065.75,60,6,66.00
04/23/2004,02:00,1066.00,1066.00,1065.75,1065.75,25,30,55.00
04/23/2004,02:01,1065.75,1066.00,1065.75,1066.00,3,51,54.00
04/23/2004,02:02,1066.00,1066.00,1065.75,1066.00,119,2,121.00
04/23/2004,02:03,1066.00,1066.25,1066.00,1066.25,69,21,90.00
04/23/2004,02:04,1066.25,1066.25,1066.00,1066.00,3,3,6.00
04/23/2004,02:05,1066.00,1066.25,1066.00,1066.00,8,2,10.00
04/23/2004,02:06,1066.25,1066.25,1066.00,1066.25,17,8,25.00
04/23/2004,02:07,1066.25,1066.25,1066.25,1066.25,7,0,7.00
04/23/2004,02:08,1066.00,1066.00,1066.00,1066.00,0,45,45.00
04/23/2004,02:09,1066.00,1066.00,1065.75,1065.75,0,171,171.00
04/23/2004,02:10,1065.75,1065.75,1065.75,1065.75,0,67,67.00
04/23/2004,02:11,1066.00,1066.00,1066.00,1066.00,79,0,79.00
04/23/2004,02:13,1066.00,1066.00,1066.00,1066.00,181,0,181.00
04/23/2004,02:14,1066.00,1066.00,1065.75,1066.00,24,5,29.00
04/23/2004,02:15,1066.00,1066.50,1066.00,1066.50,244,7,251.00
04/23/2004,02:16,1066.25,1066.50,1066.25,1066.50,5,75,80.00
04/23/2004,02:17,1066.25,1066.50,1066.25,1066.50,1,6,7.00
04/23/2004,02:18,1066.25,1066.50,1066.25,1066.50,3,5,8.00
04/23/2004,02:19,1066.50,1066.50,1066.50,1066.50,15,0,15.00
04/23/2004,02:20,1066.50,1066.50,1066.50,1066.50,3,0,3.00
04/23/2004,02:21,1066.50,1066.50,1066.25,1066.25,109,1,110.00
04/23/2004,02:22,1066.25,1066.25,1066.25,1066.25,0,85,85.00
04/23/2004,02:23,1066.25,1066.25,1066.00,1066.25,30,70,100.00
04/23/2004,02:24,1066.25,1066.25,1066.00,1066.00,6,34,40.00
04/23/2004,02:25,1066.00,1066.00,1066.00,1066.00,0,32,32.00
04/23/2004,02:26,1066.00,1066.00,1066.00,1066.00,0,6,6.00
04/23/2004,02:27,1066.00,1066.00,1065.75,1066.00,33,24,57.00
04/23/2004,02:28,1066.00,1066.25,1066.00,1066.00,113,41,154.00
04/23/2004,02:29,1066.00,1066.00,1065.75,1066.00,90,78,168.00
04/23/2004,02:30,1066.00,1066.00,1066.00,1066.00,80,0,80.00
04/23/2004,02:31,1066.00,1066.00,1066.00,1066.00,38,0,38.00
04/23/2004,02:32,1066.00,1066.00,1066.00,1066.00,22,0,22.00
04/23/2004,02:33,1066.00,1066.00,1066.00,1066.00,54,0,54.00
04/23/2004,02:34,1066.00,1066.00,1066.00,1066.00,12,0,12.00
04/23/2004,02:35,1066.00,1066.00,1066.00,1066.00,29,0,29.00
04/23/2004,02:36,1066.00,1066.00,1066.00,1066.00,20,0,20.00
04/23/2004,02:37,1066.00,1066.00,1065.75,1065.75,7,5,12.00
04/23/2004,02:38,1065.75,1065.75,1065.75,1065.75,0,19,19.00
04/23/2004,02:39,1065.75,1065.75,1065.50,1065.50,0,58,58.00
04/23/2004,02:40,1065.50,1065.50,1065.25,1065.50,1,18,19.00
04/23/2004,02:41,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/23/2004,02:42,1065.50,1065.50,1065.50,1065.50,22,0,22.00
04/23/2004,02:44,1065.75,1066.00,1065.75,1066.00,13,0,13.00
04/23/2004,02:45,1065.75,1065.75,1065.75,1065.75,0,27,27.00
04/23/2004,02:46,1065.75,1065.75,1065.50,1065.50,0,28,28.00
04/23/2004,02:47,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/23/2004,02:48,1065.50,1065.50,1065.25,1065.50,1,18,19.00
04/23/2004,02:49,1065.50,1065.50,1065.25,1065.25,5,115,120.00
04/23/2004,02:50,1065.25,1065.25,1065.00,1065.25,1,44,45.00
04/23/2004,02:51,1065.00,1065.00,1065.00,1065.00,0,31,31.00
04/23/2004,02:52,1065.00,1065.00,1064.75,1064.75,0,45,45.00
04/23/2004,02:53,1064.75,1064.75,1064.75,1064.75,0,40,40.00
04/23/2004,02:54,1064.75,1064.75,1064.50,1064.75,4,25,29.00
04/23/2004,02:55,1064.75,1065.25,1064.75,1065.25,44,0,44.00
04/23/2004,02:56,1065.00,1065.00,1064.75,1064.75,5,76,81.00
04/23/2004,02:57,1064.75,1064.75,1064.75,1064.75,0,5,5.00
04/23/2004,02:58,1065.00,1065.00,1065.00,1065.00,20,0,20.00
04/23/2004,02:59,1065.00,1065.00,1065.00,1065.00,14,0,14.00
04/23/2004,03:00,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/23/2004,03:01,1065.00,1065.00,1065.00,1065.00,21,0,21.00
04/23/2004,03:02,1065.00,1065.00,1065.00,1065.00,90,0,90.00
04/23/2004,03:03,1065.25,1065.25,1065.25,1065.25,28,0,28.00
04/23/2004,03:04,1065.25,1065.25,1065.25,1065.25,21,0,21.00
04/23/2004,03:06,1065.25,1065.50,1065.25,1065.25,33,13,46.00
04/23/2004,03:07,1065.25,1065.25,1065.25,1065.25,0,17,17.00
04/23/2004,03:08,1065.25,1065.25,1064.50,1064.75,2,133,135.00
04/23/2004,03:09,1064.75,1064.75,1064.50,1064.50,1,20,21.00
04/23/2004,03:10,1064.75,1064.75,1064.75,1064.75,26,0,26.00
04/23/2004,03:11,1064.75,1064.75,1064.75,1064.75,11,0,11.00
04/23/2004,03:12,1064.75,1064.75,1064.75,1064.75,70,0,70.00
04/23/2004,03:13,1065.00,1065.00,1064.75,1064.75,3,7,10.00
04/23/2004,03:14,1064.50,1064.75,1064.50,1064.50,25,15,40.00
04/23/2004,03:15,1064.50,1064.75,1064.50,1064.75,15,23,38.00
04/23/2004,03:16,1064.50,1064.75,1064.50,1064.50,1,6,7.00
04/23/2004,03:18,1064.50,1064.50,1064.50,1064.50,0,2,2.00
04/23/2004,03:19,1064.50,1064.50,1064.50,1064.50,0,40,40.00
04/23/2004,03:20,1064.50,1064.50,1064.50,1064.50,0,8,8.00
04/23/2004,03:21,1064.50,1064.50,1064.50,1064.50,0,2,2.00
04/23/2004,03:22,1064.50,1064.50,1064.50,1064.50,0,21,21.00
04/23/2004,03:23,1064.50,1064.50,1064.25,1064.25,0,34,34.00
04/23/2004,03:24,1064.25,1064.25,1064.25,1064.25,0,73,73.00
04/23/2004,03:25,1064.25,1064.25,1064.25,1064.25,0,5,5.00
04/23/2004,03:26,1064.50,1064.50,1064.25,1064.25,39,12,51.00
04/23/2004,03:27,1064.25,1064.25,1064.25,1064.25,0,6,6.00
04/23/2004,03:28,1064.50,1064.50,1064.50,1064.50,15,0,15.00
04/23/2004,03:29,1064.50,1064.50,1064.50,1064.50,3,0,3.00
04/23/2004,03:30,1064.50,1064.50,1064.50,1064.50,1,0,1.00
04/23/2004,03:31,1064.50,1064.75,1064.50,1064.50,3,12,15.00
04/23/2004,03:32,1064.50,1064.50,1064.50,1064.50,0,1,1.00
04/23/2004,03:33,1064.75,1064.75,1064.75,1064.75,17,0,17.00
04/23/2004,03:38,1064.75,1064.75,1064.75,1064.75,1,0,1.00
04/23/2004,03:40,1064.75,1065.00,1064.75,1065.00,36,0,36.00
04/23/2004,03:41,1065.00,1065.50,1065.00,1065.50,42,2,44.00
04/23/2004,03:42,1065.50,1065.50,1065.00,1065.00,7,15,22.00
04/23/2004,03:43,1065.25,1065.25,1065.25,1065.25,49,0,49.00
04/23/2004,03:44,1065.25,1065.25,1065.25,1065.25,24,0,24.00
04/23/2004,03:45,1065.25,1065.25,1065.25,1065.25,9,0,9.00
04/23/2004,03:46,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/23/2004,03:47,1065.25,1065.25,1064.75,1064.75,8,86,94.00
04/23/2004,03:49,1064.75,1064.75,1064.75,1064.75,0,7,7.00
04/23/2004,03:51,1064.75,1064.75,1064.75,1064.75,0,9,9.00
04/23/2004,03:52,1064.75,1064.75,1064.75,1064.75,0,7,7.00
04/23/2004,03:53,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/23/2004,03:54,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/23/2004,03:55,1064.50,1064.50,1064.50,1064.50,0,1,1.00
04/23/2004,03:56,1064.50,1064.50,1064.50,1064.50,0,2,2.00
04/23/2004,03:57,1064.75,1064.75,1064.75,1064.75,40,0,40.00
04/23/2004,03:59,1064.75,1064.75,1064.75,1064.75,17,0,17.00
04/23/2004,04:00,1064.75,1064.75,1064.75,1064.75,55,0,55.00
04/23/2004,04:02,1065.00,1065.00,1065.00,1065.00,80,0,80.00
04/23/2004,04:03,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/23/2004,04:04,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/23/2004,04:05,1065.00,1065.00,1065.00,1065.00,0,39,39.00
04/23/2004,04:06,1065.00,1065.00,1065.00,1065.00,0,3,3.00
04/23/2004,04:07,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/23/2004,04:08,1065.00,1065.00,1065.00,1065.00,0,9,9.00
04/23/2004,04:09,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/23/2004,04:10,1065.00,1065.00,1065.00,1065.00,0,11,11.00
04/23/2004,04:11,1065.00,1065.00,1065.00,1065.00,0,6,6.00
04/23/2004,04:12,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/23/2004,04:13,1065.00,1065.25,1065.00,1065.25,1,1,2.00
04/23/2004,04:14,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/23/2004,04:15,1065.00,1065.00,1065.00,1065.00,0,3,3.00
04/23/2004,04:16,1065.00,1065.00,1064.75,1064.75,0,42,42.00
04/23/2004,04:17,1064.75,1064.75,1064.75,1064.75,0,4,4.00
04/23/2004,04:18,1064.75,1064.75,1064.75,1064.75,0,10,10.00
04/23/2004,04:19,1064.75,1065.00,1064.75,1065.00,13,7,20.00
04/23/2004,04:21,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/23/2004,04:22,1065.25,1065.25,1065.25,1065.25,45,0,45.00
04/23/2004,04:24,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/23/2004,04:25,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/23/2004,04:26,1065.25,1065.25,1065.00,1065.00,0,25,25.00
04/23/2004,04:27,1065.25,1065.75,1065.25,1065.75,86,0,86.00
04/23/2004,04:28,1065.75,1065.75,1065.75,1065.75,2,0,2.00
04/23/2004,04:29,1065.75,1065.75,1065.75,1065.75,6,0,6.00
04/23/2004,04:30,1065.75,1065.75,1065.75,1065.75,16,0,16.00
04/23/2004,04:31,1065.75,1066.00,1065.75,1065.75,26,1,27.00
04/23/2004,04:33,1066.00,1066.25,1066.00,1066.25,20,0,20.00
04/23/2004,04:34,1066.25,1066.50,1066.25,1066.25,141,27,168.00
04/23/2004,04:35,1066.25,1066.50,1066.25,1066.25,1,56,57.00
04/23/2004,04:36,1066.25,1066.75,1066.25,1066.50,179,50,229.00
04/23/2004,04:37,1066.50,1066.50,1066.50,1066.50,0,41,41.00
04/23/2004,04:38,1066.50,1066.75,1066.50,1066.50,1,46,47.00
04/23/2004,04:39,1066.25,1066.75,1066.25,1066.50,98,22,120.00
04/23/2004,04:40,1066.75,1067.00,1066.75,1066.75,59,86,145.00
04/23/2004,04:41,1066.75,1066.75,1066.75,1066.75,0,14,14.00
04/23/2004,04:42,1066.75,1066.75,1066.75,1066.75,0,2,2.00
04/23/2004,04:43,1066.75,1067.00,1066.75,1067.00,10,3,13.00
04/23/2004,04:44,1067.00,1067.00,1066.75,1067.00,31,1,32.00
04/23/2004,04:45,1067.00,1067.00,1066.75,1066.75,24,3,27.00
04/23/2004,04:46,1067.00,1067.25,1067.00,1067.00,247,3,250.00
04/23/2004,04:47,1067.00,1067.25,1067.00,1067.25,88,1,89.00
04/23/2004,04:48,1067.00,1067.00,1066.75,1067.00,35,74,109.00
04/23/2004,04:49,1066.75,1066.75,1066.50,1066.50,0,13,13.00
04/23/2004,04:50,1066.50,1066.75,1066.50,1066.75,12,2,14.00
04/23/2004,04:51,1066.75,1066.75,1066.75,1066.75,30,0,30.00
04/23/2004,04:52,1066.50,1066.50,1066.25,1066.25,0,118,118.00
04/23/2004,04:53,1066.25,1066.25,1066.25,1066.25,0,19,19.00
04/23/2004,04:54,1066.25,1066.25,1066.25,1066.25,0,3,3.00
04/23/2004,04:55,1066.50,1067.00,1066.50,1066.75,41,39,80.00
04/23/2004,04:56,1066.75,1066.75,1066.50,1066.50,0,22,22.00
04/23/2004,04:59,1066.50,1066.75,1066.50,1066.50,5,25,30.00
04/23/2004,05:02,1066.75,1066.75,1066.50,1066.50,13,5,18.00
04/23/2004,05:04,1066.75,1066.75,1066.75,1066.75,5,0,5.00
04/23/2004,05:05,1066.50,1066.50,1066.50,1066.50,0,1,1.00
04/23/2004,05:06,1066.75,1066.75,1066.75,1066.75,2,0,2.00
04/23/2004,05:07,1066.75,1066.75,1066.75,1066.75,6,0,6.00
04/23/2004,05:08,1066.75,1066.75,1066.75,1066.75,4,0,4.00
04/23/2004,05:09,1066.75,1066.75,1066.75,1066.75,10,0,10.00
04/23/2004,05:10,1066.75,1067.00,1066.75,1067.00,95,2,97.00
04/23/2004,05:11,1066.75,1067.00,1066.75,1066.75,11,5,16.00
04/23/2004,05:12,1066.75,1066.75,1066.50,1066.50,0,26,26.00
04/23/2004,05:13,1066.50,1066.50,1066.00,1066.25,67,78,145.00
04/23/2004,05:14,1066.50,1066.50,1066.25,1066.25,5,6,11.00
04/23/2004,05:15,1066.25,1066.25,1066.25,1066.25,0,7,7.00
04/23/2004,05:16,1066.25,1066.25,1066.25,1066.25,0,12,12.00
04/23/2004,05:18,1066.25,1066.50,1066.25,1066.50,1,6,7.00
04/23/2004,05:20,1066.25,1066.50,1066.25,1066.50,28,1,29.00
04/23/2004,05:21,1066.25,1066.25,1066.25,1066.25,0,10,10.00
04/23/2004,05:22,1066.00,1066.25,1066.00,1066.25,2,5,7.00
04/23/2004,05:24,1066.25,1066.25,1066.25,1066.25,3,0,3.00
04/23/2004,05:25,1066.25,1066.25,1066.25,1066.25,3,0,3.00
04/23/2004,05:26,1066.25,1066.25,1066.25,1066.25,20,0,20.00
04/23/2004,05:28,1066.25,1066.25,1066.25,1066.25,5,0,5.00
04/23/2004,05:30,1066.50,1066.50,1066.25,1066.25,1,1,2.00
04/23/2004,05:31,1066.00,1066.00,1066.00,1066.00,0,5,5.00
04/23/2004,05:32,1066.00,1066.00,1066.00,1066.00,0,3,3.00
04/23/2004,05:33,1066.00,1066.00,1066.00,1066.00,0,7,7.00
04/23/2004,05:34,1066.00,1066.00,1066.00,1066.00,0,37,37.00
04/23/2004,05:35,1066.25,1066.25,1066.25,1066.25,94,0,94.00
04/23/2004,05:36,1066.25,1066.25,1066.25,1066.25,17,0,17.00
04/23/2004,05:37,1066.00,1066.25,1066.00,1066.25,4,2,6.00
04/23/2004,05:38,1066.25,1066.25,1066.25,1066.25,23,0,23.00
04/23/2004,05:40,1066.25,1066.25,1066.25,1066.25,5,0,5.00
04/23/2004,05:41,1066.25,1066.25,1066.25,1066.25,14,0,14.00
04/23/2004,05:42,1066.25,1066.25,1066.25,1066.25,6,0,6.00
04/23/2004,05:43,1066.25,1066.25,1066.25,1066.25,6,0,6.00
04/23/2004,05:44,1066.00,1066.25,1066.00,1066.25,1,1,2.00
04/23/2004,05:45,1066.00,1066.00,1066.00,1066.00,0,5,5.00
04/23/2004,05:46,1066.00,1066.00,1066.00,1066.00,0,10,10.00
04/23/2004,05:47,1066.00,1066.00,1066.00,1066.00,0,1,1.00
04/23/2004,05:48,1066.25,1066.25,1066.25,1066.25,6,0,6.00
04/23/2004,05:49,1066.25,1066.25,1066.00,1066.00,1,1,2.00
04/23/2004,05:50,1066.00,1066.00,1066.00,1066.00,0,1,1.00
04/23/2004,05:53,1066.00,1066.00,1066.00,1066.00,0,61,61.00
04/23/2004,05:55,1066.25,1066.25,1066.25,1066.25,5,0,5.00
04/23/2004,05:57,1066.00,1066.25,1066.00,1066.25,9,5,14.00
04/23/2004,05:58,1066.25,1066.25,1066.25,1066.25,2,0,2.00
04/23/2004,05:59,1066.25,1066.25,1066.25,1066.25,1,0,1.00
04/23/2004,06:00,1066.25,1066.25,1066.25,1066.25,1,0,1.00
04/23/2004,06:01,1066.25,1066.25,1066.00,1066.00,2,3,5.00
04/23/2004,06:02,1066.00,1066.00,1066.00,1066.00,0,4,4.00
04/23/2004,06:03,1066.00,1066.00,1065.75,1066.00,55,5,60.00
04/23/2004,06:04,1066.00,1066.00,1066.00,1066.00,10,0,10.00
04/23/2004,06:05,1066.25,1066.25,1066.25,1066.25,1,0,1.00
04/23/2004,06:07,1066.00,1066.25,1065.75,1065.75,2,13,15.00
04/23/2004,06:10,1066.00,1066.00,1065.75,1065.75,43,18,61.00
04/23/2004,06:11,1065.75,1065.75,1065.75,1065.75,0,1,1.00
04/23/2004,06:12,1066.00,1066.00,1065.75,1066.00,30,2,32.00
04/23/2004,06:13,1065.75,1065.75,1065.75,1065.75,0,2,2.00
04/23/2004,06:16,1065.75,1065.75,1065.75,1065.75,0,5,5.00
04/23/2004,06:17,1066.00,1066.00,1066.00,1066.00,1,0,1.00
04/23/2004,06:18,1066.00,1066.00,1066.00,1066.00,2,0,2.00
04/23/2004,06:19,1065.75,1065.75,1065.75,1065.75,0,8,8.00
04/23/2004,06:20,1065.75,1066.00,1065.75,1066.00,4,2,6.00
04/23/2004,06:21,1065.75,1065.75,1065.75,1065.75,0,24,24.00
04/23/2004,06:24,1065.75,1066.25,1065.75,1066.00,191,63,254.00
04/23/2004,06:25,1066.00,1066.25,1066.00,1066.00,4,16,20.00
04/23/2004,06:26,1066.00,1066.00,1066.00,1066.00,0,1,1.00
04/23/2004,06:27,1065.75,1065.75,1065.75,1065.75,0,6,6.00
04/23/2004,06:29,1065.75,1065.75,1065.75,1065.75,0,43,43.00
04/23/2004,06:30,1065.75,1066.00,1065.75,1065.75,2,10,12.00
04/23/2004,06:31,1065.75,1066.00,1065.75,1065.75,3,29,32.00
04/23/2004,06:32,1065.75,1065.75,1065.75,1065.75,0,1,1.00
04/23/2004,06:33,1065.75,1066.00,1065.75,1065.75,1,87,88.00
04/23/2004,06:34,1065.75,1065.75,1065.75,1065.75,0,4,4.00
04/23/2004,06:35,1065.50,1065.50,1065.50,1065.50,0,2,2.00
04/23/2004,06:36,1065.50,1065.75,1065.50,1065.50,2,43,45.00
04/23/2004,06:37,1065.50,1065.50,1065.50,1065.50,0,9,9.00
04/23/2004,06:38,1065.25,1065.50,1065.25,1065.25,2,4,6.00
04/23/2004,06:39,1065.25,1065.25,1065.25,1065.25,0,27,27.00
04/23/2004,06:40,1065.50,1065.50,1065.50,1065.50,7,0,7.00
04/23/2004,06:41,1065.50,1065.75,1065.50,1065.50,44,19,63.00
04/23/2004,06:42,1065.75,1065.75,1065.75,1065.75,211,0,211.00
04/23/2004,06:43,1065.75,1065.75,1065.50,1065.50,26,3,29.00
04/23/2004,06:46,1065.75,1065.75,1065.75,1065.75,20,0,20.00
04/23/2004,06:47,1065.75,1065.75,1065.75,1065.75,56,0,56.00
04/23/2004,06:48,1065.75,1066.00,1065.75,1065.75,8,30,38.00
04/23/2004,06:49,1065.75,1065.75,1065.75,1065.75,0,1,1.00
04/23/2004,06:50,1065.75,1065.75,1065.75,1065.75,0,65,65.00
04/23/2004,06:51,1065.75,1065.75,1065.25,1065.25,1,42,43.00
04/23/2004,06:52,1065.50,1065.50,1065.25,1065.50,3,23,26.00
04/23/2004,06:53,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/23/2004,06:54,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/23/2004,06:55,1065.50,1065.75,1065.50,1065.75,142,5,147.00
04/23/2004,06:56,1065.75,1066.00,1065.50,1066.00,50,15,65.00
04/23/2004,06:57,1066.00,1066.00,1066.00,1066.00,23,0,23.00
04/23/2004,06:58,1065.75,1065.75,1065.75,1065.75,0,24,24.00
04/23/2004,06:59,1065.75,1065.75,1065.50,1065.75,4,27,31.00
04/23/2004,07:00,1065.75,1065.75,1065.50,1065.50,6,1,7.00
04/23/2004,07:01,1065.75,1065.75,1065.75,1065.75,2,0,2.00
04/23/2004,07:02,1065.75,1065.75,1065.25,1065.50,151,305,456.00
04/23/2004,07:03,1065.50,1065.75,1065.50,1065.75,13,0,13.00
04/23/2004,07:05,1065.50,1065.75,1065.50,1065.50,2,37,39.00
04/23/2004,07:06,1065.50,1065.75,1065.50,1065.50,2,8,10.00
04/23/2004,07:07,1065.75,1065.75,1065.50,1065.75,31,1,32.00
04/23/2004,07:08,1065.75,1066.00,1065.50,1066.00,99,4,103.00
04/23/2004,07:09,1066.00,1066.00,1066.00,1066.00,50,0,50.00
04/23/2004,07:10,1066.00,1066.00,1065.75,1066.00,9,45,54.00
04/23/2004,07:11,1065.75,1065.75,1065.75,1065.75,0,4,4.00
04/23/2004,07:12,1066.00,1066.00,1066.00,1066.00,178,0,178.00
04/23/2004,07:13,1066.00,1066.00,1066.00,1066.00,30,0,30.00
04/23/2004,07:14,1066.00,1066.00,1066.00,1066.00,22,0,22.00
04/23/2004,07:15,1066.00,1066.25,1066.00,1066.25,22,1,23.00
04/23/2004,07:16,1066.00,1066.25,1066.00,1066.25,2,12,14.00
04/23/2004,07:17,1066.25,1066.25,1066.25,1066.25,12,0,12.00
04/23/2004,07:18,1066.25,1066.25,1066.00,1066.25,56,2,58.00
04/23/2004,07:19,1066.00,1066.25,1066.00,1066.25,63,5,68.00
04/23/2004,07:20,1066.50,1066.50,1066.50,1066.50,75,0,75.00
04/23/2004,07:21,1066.50,1066.50,1066.25,1066.25,19,15,34.00
04/23/2004,07:22,1066.25,1066.25,1066.25,1066.25,0,29,29.00
04/23/2004,07:23,1066.25,1066.25,1066.25,1066.25,0,5,5.00
04/23/2004,07:24,1066.25,1066.25,1066.00,1066.25,1,27,28.00
04/23/2004,07:25,1066.25,1066.25,1066.00,1066.00,4,10,14.00
04/23/2004,07:26,1066.00,1066.00,1066.00,1066.00,0,1,1.00
04/23/2004,07:27,1066.00,1066.00,1066.00,1066.00,0,67,67.00
04/23/2004,07:28,1066.00,1066.00,1065.75,1066.00,6,111,117.00
04/23/2004,07:29,1066.00,1066.00,1065.50,1065.50,11,96,107.00
04/23/2004,07:30,1065.75,1065.75,1065.75,1065.75,62,0,62.00
04/23/2004,07:31,1065.75,1067.00,1064.75,1065.00,633,691,1324.00
04/23/2004,07:32,1065.25,1065.50,1065.00,1065.00,143,206,349.00
04/23/2004,07:33,1065.25,1065.25,1064.25,1064.50,334,282,616.00
04/23/2004,07:34,1064.25,1065.00,1064.25,1065.00,287,449,736.00
04/23/2004,07:35,1065.25,1065.50,1065.00,1065.25,133,228,361.00
04/23/2004,07:36,1065.25,1065.50,1065.00,1065.00,77,171,248.00
04/23/2004,07:37,1065.25,1065.25,1065.00,1065.25,49,1,50.00
04/23/2004,07:38,1065.25,1065.25,1065.25,1065.25,91,0,91.00
04/23/2004,07:39,1065.00,1065.25,1065.00,1065.25,28,13,41.00
04/23/2004,07:40,1065.25,1065.25,1065.00,1065.00,2,172,174.00
04/23/2004,07:41,1065.00,1065.00,1065.00,1065.00,0,142,142.00
04/23/2004,07:42,1065.00,1065.00,1065.00,1065.00,0,233,233.00
04/23/2004,07:43,1064.75,1065.00,1064.75,1065.00,38,108,146.00
04/23/2004,07:44,1065.00,1065.00,1064.50,1064.50,121,206,327.00
04/23/2004,07:45,1064.75,1064.75,1064.50,1064.50,3,165,168.00
04/23/2004,07:46,1064.50,1064.50,1064.00,1064.00,23,316,339.00
04/23/2004,07:47,1064.00,1064.25,1063.75,1064.00,98,310,408.00
04/23/2004,07:48,1063.75,1064.00,1063.75,1063.75,166,72,238.00
04/23/2004,07:49,1064.00,1064.25,1063.50,1063.50,118,299,417.00
04/23/2004,07:50,1063.75,1064.00,1063.50,1063.75,262,38,300.00
04/23/2004,07:51,1063.75,1063.75,1063.50,1063.75,45,5,50.00
04/23/2004,07:52,1063.75,1063.75,1063.50,1063.50,7,245,252.00
04/23/2004,07:53,1063.50,1063.75,1063.25,1063.25,139,103,242.00
04/23/2004,07:54,1063.50,1063.50,1063.00,1063.25,104,406,510.00
04/23/2004,07:55,1063.50,1063.50,1063.00,1063.50,313,114,427.00
04/23/2004,07:56,1063.50,1063.75,1063.50,1063.75,145,7,152.00
04/23/2004,07:57,1063.75,1064.00,1063.50,1064.00,208,42,250.00
04/23/2004,07:58,1064.00,1064.25,1064.00,1064.25,410,11,421.00
04/23/2004,07:59,1064.25,1064.25,1064.00,1064.00,29,237,266.00
04/23/2004,08:00,1064.00,1064.25,1064.00,1064.25,143,12,155.00
04/23/2004,08:01,1064.25,1064.50,1064.25,1064.25,19,72,91.00
04/23/2004,08:02,1064.25,1064.25,1064.00,1064.00,0,102,102.00
04/23/2004,08:03,1063.75,1064.00,1063.75,1064.00,20,110,130.00
04/23/2004,08:04,1064.25,1064.50,1064.00,1064.25,63,106,169.00
04/23/2004,08:05,1064.25,1064.25,1064.00,1064.25,70,68,138.00
04/23/2004,08:06,1064.00,1064.25,1064.00,1064.25,61,1,62.00
04/23/2004,08:07,1064.25,1064.25,1064.00,1064.25,239,1,240.00
04/23/2004,08:08,1064.25,1064.50,1064.00,1064.00,21,55,76.00
04/23/2004,08:09,1064.25,1064.25,1064.25,1064.25,26,0,26.00
04/23/2004,08:10,1064.25,1064.50,1064.25,1064.25,31,3,34.00
04/23/2004,08:11,1064.25,1064.25,1064.25,1064.25,0,50,50.00
04/23/2004,08:12,1064.25,1064.50,1064.25,1064.25,125,110,235.00
04/23/2004,08:13,1064.25,1064.25,1064.00,1064.25,70,45,115.00
04/23/2004,08:14,1064.25,1064.50,1064.00,1064.25,219,146,365.00
04/23/2004,08:15,1064.25,1064.25,1064.00,1064.25,263,67,330.00
04/23/2004,08:16,1064.25,1064.50,1064.25,1064.50,259,0,259.00
04/23/2004,08:17,1064.50,1064.75,1064.50,1064.50,42,69,111.00
04/23/2004,08:18,1064.50,1064.50,1064.25,1064.25,0,133,133.00
04/23/2004,08:19,1064.25,1064.50,1064.25,1064.50,115,1,116.00
04/23/2004,08:20,1064.75,1064.75,1064.50,1064.50,1,7,8.00
04/23/2004,08:21,1064.50,1064.75,1064.50,1064.75,35,2,37.00
04/23/2004,08:22,1064.75,1065.00,1064.75,1065.00,561,11,572.00
04/23/2004,08:23,1065.00,1065.25,1065.00,1065.00,448,16,464.00
04/23/2004,08:24,1065.25,1065.25,1065.00,1065.00,9,16,25.00
04/23/2004,08:25,1065.00,1065.25,1064.75,1065.25,298,185,483.00
04/23/2004,08:26,1065.00,1065.25,1065.00,1065.00,3,70,73.00
04/23/2004,08:27,1065.00,1065.25,1064.75,1065.00,85,204,289.00
04/23/2004,08:28,1064.75,1065.25,1064.75,1065.00,396,105,501.00
04/23/2004,08:29,1065.00,1065.25,1064.75,1065.00,229,169,398.00
04/23/2004,08:30,1065.00,1065.00,1064.25,1064.50,258,660,918.00
04/23/2004,08:31,1064.50,1064.50,1063.50,1064.00,2097,3124,5221.00
04/23/2004,08:32,1064.25,1064.50,1063.50,1063.75,1223,1354,2577.00
04/23/2004,08:33,1063.75,1064.25,1063.75,1063.75,419,778,1197.00
04/23/2004,08:34,1063.75,1063.75,1063.00,1063.00,509,1365,1874.00
04/23/2004,08:35,1063.00,1063.25,1062.25,1062.50,1492,2792,4284.00
04/23/2004,08:36,1062.25,1063.00,1062.25,1062.50,1810,1825,3635.00
04/23/2004,08:37,1062.50,1063.25,1062.25,1062.75,1306,1550,2856.00
04/23/2004,08:38,1062.50,1063.00,1062.00,1062.75,1595,2347,3942.00
04/23/2004,08:39,1062.75,1063.25,1062.75,1062.75,1266,1358,2624.00
04/23/2004,08:40,1063.00,1063.25,1062.75,1063.00,932,793,1725.00
04/23/2004,08:41,1063.25,1063.75,1063.00,1063.50,1618,967,2585.00
04/23/2004,08:42,1063.50,1064.00,1063.50,1063.75,2794,231,3025.00
04/23/2004,08:43,1063.75,1064.50,1063.50,1064.25,3208,1528,4736.00
04/23/2004,08:44,1064.25,1064.50,1063.75,1064.50,1796,732,2528.00
04/23/2004,08:45,1064.50,1064.75,1063.75,1064.25,2217,2752,4969.00
04/23/2004,08:46,1064.50,1064.75,1064.25,1064.50,1362,576,1938.00
04/23/2004,08:47,1064.50,1064.75,1063.75,1063.75,608,1561,2169.00
04/23/2004,08:48,1063.75,1064.00,1063.25,1063.25,676,1569,2245.00
04/23/2004,08:49,1063.25,1063.50,1061.75,1062.00,963,4605,5568.00
04/23/2004,08:50,1061.75,1062.25,1061.50,1061.75,2054,4536,6590.00
04/23/2004,08:51,1061.75,1062.00,1061.00,1061.25,2519,3391,5910.00
04/23/2004,08:52,1061.25,1061.75,1061.25,1061.75,1431,661,2092.00
04/23/2004,08:53,1061.75,1062.25,1061.50,1062.00,2581,1107,3688.00
04/23/2004,08:54,1062.00,1062.25,1061.50,1061.50,904,2115,3019.00
04/23/2004,08:55,1061.50,1062.00,1060.50,1061.00,1227,3177,4404.00
04/23/2004,08:56,1060.75,1061.25,1060.50,1061.00,1061,1505,2566.00
04/23/2004,08:57,1061.00,1061.50,1060.75,1061.50,1438,1019,2457.00
04/23/2004,08:58,1061.50,1062.25,1061.25,1062.25,2664,199,2863.00
04/23/2004,08:59,1062.25,1062.50,1062.00,1062.50,1769,1504,3273.00
04/23/2004,09:00,1062.50,1062.75,1062.25,1062.75,1193,884,2077.00
04/23/2004,09:01,1062.50,1063.00,1062.00,1062.25,1007,2079,3086.00
04/23/2004,09:02,1062.00,1062.50,1062.00,1062.25,413,571,984.00
04/23/2004,09:03,1062.50,1063.00,1062.00,1062.00,1994,2325,4319.00
04/23/2004,09:04,1062.00,1062.50,1061.25,1062.25,1429,2377,3806.00
04/23/2004,09:05,1062.00,1063.25,1062.00,1062.50,2543,1553,4096.00
04/23/2004,09:06,1062.50,1063.00,1062.00,1062.00,608,969,1577.00
04/23/2004,09:07,1062.00,1062.50,1061.75,1062.00,701,1008,1709.00
04/23/2004,09:08,1062.00,1062.00,1061.50,1061.75,459,1033,1492.00
04/23/2004,09:09,1061.75,1062.50,1061.50,1062.50,1118,418,1536.00
04/23/2004,09:10,1062.75,1062.75,1061.25,1061.25,241,1526,1767.00
04/23/2004,09:11,1061.25,1061.75,1060.75,1060.75,555,2079,2634.00
04/23/2004,09:12,1061.00,1061.25,1060.50,1060.75,639,1843,2482.00
04/23/2004,09:13,1061.00,1061.00,1060.50,1060.75,378,896,1274.00
04/23/2004,09:14,1061.00,1061.75,1060.75,1061.50,1352,737,2089.00
04/23/2004,09:15,1061.50,1062.00,1061.00,1061.25,777,2693,3470.00
04/23/2004,09:16,1061.00,1061.00,1060.50,1060.75,964,1429,2393.00
04/23/2004,09:17,1061.00,1061.25,1060.75,1061.00,617,275,892.00
04/23/2004,09:18,1061.00,1061.50,1060.75,1061.00,681,330,1011.00
04/23/2004,09:19,1061.00,1061.50,1060.75,1061.00,401,232,633.00
04/23/2004,09:20,1061.25,1061.75,1061.00,1061.75,934,53,987.00
04/23/2004,09:21,1061.75,1062.50,1061.50,1062.50,2504,118,2622.00
04/23/2004,09:22,1062.25,1062.50,1062.00,1062.00,569,432,1001.00
04/23/2004,09:23,1062.00,1062.75,1062.00,1062.75,1451,427,1878.00
04/23/2004,09:24,1062.75,1063.00,1062.50,1062.50,1217,735,1952.00
04/23/2004,09:25,1062.50,1063.00,1062.00,1062.75,1107,727,1834.00
04/23/2004,09:26,1063.00,1063.00,1062.25,1062.25,312,1654,1966.00
04/23/2004,09:27,1062.25,1062.75,1062.00,1062.25,103,457,560.00
04/23/2004,09:28,1062.25,1062.75,1062.00,1062.50,388,76,464.00
04/23/2004,09:29,1062.50,1062.50,1062.00,1062.00,180,610,790.00
04/23/2004,09:30,1062.00,1062.25,1061.50,1061.50,128,1645,1773.00
04/23/2004,09:31,1061.50,1061.50,1060.75,1061.25,775,983,1758.00
04/23/2004,09:32,1061.25,1061.50,1060.50,1060.75,830,2390,3220.00
04/23/2004,09:33,1060.50,1061.75,1060.50,1061.75,1875,773,2648.00
04/23/2004,09:34,1061.75,1062.00,1061.25,1061.50,728,1094,1822.00
04/23/2004,09:35,1061.75,1061.75,1061.25,1061.50,217,703,920.00
04/23/2004,09:36,1061.50,1061.75,1061.50,1061.50,54,416,470.00
04/23/2004,09:37,1061.50,1061.75,1061.00,1061.50,310,456,766.00
04/23/2004,09:38,1061.25,1062.00,1061.25,1061.50,1577,940,2517.00
04/23/2004,09:39,1061.50,1061.75,1060.75,1060.75,561,1780,2341.00
04/23/2004,09:40,1061.00,1061.50,1060.50,1061.00,826,1179,2005.00
04/23/2004,09:41,1061.00,1061.00,1060.25,1060.75,1007,1817,2824.00
04/23/2004,09:42,1060.75,1061.00,1060.50,1060.75,883,129,1012.00
04/23/2004,09:43,1060.50,1061.00,1060.00,1061.00,1212,2245,3457.00
04/23/2004,09:44,1061.00,1061.00,1060.00,1060.50,1699,1726,3425.00
04/23/2004,09:45,1060.75,1061.25,1060.50,1060.75,2284,587,2871.00
04/23/2004,09:46,1061.00,1061.25,1060.75,1061.00,318,167,485.00
04/23/2004,09:47,1061.00,1061.25,1060.75,1061.00,239,148,387.00
04/23/2004,09:48,1060.75,1061.25,1060.50,1061.00,485,691,1176.00
04/23/2004,09:49,1061.00,1061.00,1060.50,1060.50,262,733,995.00
04/23/2004,09:50,1060.25,1060.75,1060.00,1060.50,1024,861,1885.00
04/23/2004,09:51,1060.50,1060.50,1060.25,1060.50,120,373,493.00
04/23/2004,09:52,1060.50,1061.00,1060.50,1060.75,752,582,1334.00
04/23/2004,09:53,1061.00,1061.00,1060.50,1060.75,76,248,324.00
04/23/2004,09:54,1060.75,1061.25,1060.50,1061.25,664,164,828.00
04/23/2004,09:55,1061.25,1061.50,1061.00,1061.25,1224,245,1469.00
04/23/2004,09:56,1061.50,1061.75,1061.25,1061.75,579,115,694.00
04/23/2004,09:57,1061.75,1062.00,1061.50,1061.75,297,222,519.00
04/23/2004,09:58,1061.75,1061.75,1061.25,1061.50,86,572,658.00
04/23/2004,09:59,1061.50,1062.00,1061.50,1061.75,968,129,1097.00
04/23/2004,10:00,1061.75,1062.00,1061.50,1062.00,241,325,566.00
04/23/2004,10:01,1061.75,1062.00,1061.50,1061.50,257,370,627.00
04/23/2004,10:02,1061.50,1061.75,1061.25,1061.25,40,238,278.00
04/23/2004,10:03,1061.50,1062.00,1061.25,1061.75,297,49,346.00
04/23/2004,10:04,1061.75,1062.25,1061.75,1062.25,1272,209,1481.00
04/23/2004,10:05,1062.25,1062.25,1062.00,1062.25,96,72,168.00
04/23/2004,10:06,1062.25,1062.25,1061.75,1061.75,548,828,1376.00
04/23/2004,10:07,1061.75,1062.00,1061.50,1062.00,461,421,882.00
04/23/2004,10:08,1061.75,1062.00,1061.75,1061.75,293,137,430.00
04/23/2004,10:09,1061.75,1062.00,1061.50,1061.75,58,259,317.00
04/23/2004,10:10,1061.50,1062.00,1061.50,1062.00,294,44,338.00
04/23/2004,10:11,1062.00,1062.25,1061.75,1062.25,394,105,499.00
04/23/2004,10:12,1062.00,1062.25,1061.25,1061.75,213,1368,1581.00
04/23/2004,10:13,1061.75,1062.00,1061.50,1061.50,317,484,801.00
04/23/2004,10:14,1061.50,1061.75,1061.50,1061.50,7,277,284.00
04/23/2004,10:15,1061.50,1061.75,1061.25,1061.25,65,343,408.00
04/23/2004,10:16,1061.50,1062.00,1061.25,1062.00,432,446,878.00
04/23/2004,10:17,1061.75,1062.00,1061.50,1061.50,238,281,519.00
04/23/2004,10:18,1061.75,1061.75,1060.75,1061.25,811,1962,2773.00
04/23/2004,10:19,1061.25,1061.50,1061.00,1061.25,661,47,708.00
04/23/2004,10:20,1061.50,1061.50,1061.00,1061.50,47,359,406.00
04/23/2004,10:21,1061.50,1061.50,1060.75,1061.00,462,455,917.00
04/23/2004,10:22,1061.00,1061.25,1060.50,1061.25,728,860,1588.00
04/23/2004,10:23,1061.25,1061.25,1061.00,1061.25,964,3,967.00
04/23/2004,10:24,1061.25,1061.25,1061.00,1061.00,119,16,135.00
04/23/2004,10:25,1061.25,1061.25,1060.75,1061.00,123,291,414.00
04/23/2004,10:26,1060.75,1061.25,1060.50,1061.25,655,1011,1666.00
04/23/2004,10:27,1061.00,1061.25,1061.00,1061.00,49,138,187.00
04/23/2004,10:28,1061.25,1061.25,1060.75,1061.00,82,217,299.00
04/23/2004,10:29,1061.00,1061.25,1060.25,1060.25,92,828,920.00
04/23/2004,10:30,1060.25,1060.50,1059.75,1059.75,164,2920,3084.00
04/23/2004,10:31,1060.00,1060.00,1059.00,1059.25,1573,2557,4130.00
04/23/2004,10:32,1059.00,1059.50,1059.00,1059.00,620,1151,1771.00
04/23/2004,10:33,1059.25,1059.50,1058.75,1059.00,673,1300,1973.00
04/23/2004,10:34,1059.00,1059.25,1059.00,1059.00,714,997,1711.00
04/23/2004,10:35,1059.00,1059.75,1059.00,1059.50,1675,748,2423.00
04/23/2004,10:36,1059.50,1059.75,1059.25,1059.75,678,63,741.00
04/23/2004,10:37,1059.75,1059.75,1059.50,1059.75,520,52,572.00
04/23/2004,10:38,1059.75,1060.00,1059.50,1060.00,1382,18,1400.00
04/23/2004,10:39,1060.25,1060.25,1059.75,1059.75,64,249,313.00
04/23/2004,10:40,1060.00,1060.00,1059.50,1059.75,391,533,924.00
04/23/2004,10:41,1059.75,1060.25,1059.75,1060.25,799,23,822.00
04/23/2004,10:42,1060.25,1060.25,1059.75,1060.00,29,544,573.00
04/23/2004,10:43,1060.00,1060.00,1059.25,1059.75,441,944,1385.00
04/23/2004,10:44,1059.75,1059.75,1059.50,1059.50,241,86,327.00
04/23/2004,10:45,1059.50,1059.75,1059.25,1059.50,290,409,699.00
04/23/2004,10:46,1059.50,1060.00,1059.50,1059.75,1219,877,2096.00
04/23/2004,10:47,1059.75,1059.75,1059.50,1059.50,180,106,286.00
04/23/2004,10:48,1059.50,1060.00,1059.50,1059.75,386,305,691.00
04/23/2004,10:49,1059.75,1059.75,1059.50,1059.75,335,16,351.00
04/23/2004,10:50,1059.75,1060.00,1059.50,1059.75,75,373,448.00
04/23/2004,10:51,1059.75,1060.00,1059.50,1059.50,124,613,737.00
04/23/2004,10:52,1059.75,1059.75,1059.25,1059.75,480,543,1023.00
04/23/2004,10:53,1059.75,1060.00,1059.75,1060.00,89,108,197.00
04/23/2004,10:54,1060.00,1060.00,1059.75,1060.00,225,41,266.00
04/23/2004,10:55,1059.75,1060.00,1059.75,1060.00,121,155,276.00
04/23/2004,10:56,1060.00,1060.00,1059.75,1060.00,163,45,208.00
04/23/2004,10:57,1060.00,1060.00,1059.75,1059.75,121,51,172.00
04/23/2004,10:58,1059.75,1059.75,1059.25,1059.50,86,1434,1520.00
04/23/2004,10:59,1059.25,1059.75,1059.25,1059.50,196,343,539.00
04/23/2004,11:00,1059.50,1060.00,1059.50,1059.75,327,323,650.00
04/23/2004,11:01,1059.75,1060.25,1059.50,1060.00,393,240,633.00
04/23/2004,11:02,1060.00,1060.00,1059.75,1060.00,112,161,273.00
04/23/2004,11:03,1060.00,1060.00,1059.75,1060.00,130,22,152.00
04/23/2004,11:04,1060.00,1060.25,1060.00,1060.00,161,40,201.00
04/23/2004,11:05,1060.25,1060.25,1060.00,1060.25,78,131,209.00
04/23/2004,11:06,1060.00,1060.25,1059.25,1059.50,126,1481,1607.00
04/23/2004,11:07,1059.50,1059.50,1059.25,1059.50,103,185,288.00
04/23/2004,11:08,1059.50,1059.75,1059.25,1059.25,313,453,766.00
04/23/2004,11:09,1059.25,1059.75,1059.00,1059.50,402,324,726.00
04/23/2004,11:10,1059.50,1059.75,1058.50,1059.00,489,3320,3809.00
04/23/2004,11:11,1059.00,1059.50,1059.00,1059.25,481,470,951.00
04/23/2004,11:12,1059.00,1059.25,1059.00,1059.00,214,27,241.00
04/23/2004,11:13,1059.25,1061.00,1059.00,1060.75,5376,259,5635.00
04/23/2004,11:14,1061.00,1061.50,1060.75,1060.75,1678,1022,2700.00
04/23/2004,11:15,1061.00,1061.25,1060.75,1061.00,433,237,670.00
04/23/2004,11:16,1060.75,1061.25,1060.75,1061.25,443,34,477.00
04/23/2004,11:17,1061.25,1061.50,1061.00,1061.50,1708,145,1853.00
04/23/2004,11:18,1061.25,1061.50,1061.00,1061.25,296,369,665.00
04/23/2004,11:19,1061.25,1061.50,1061.00,1061.25,62,163,225.00
04/23/2004,11:20,1061.25,1061.75,1061.00,1061.50,859,245,1104.00
04/23/2004,11:21,1061.50,1062.00,1061.25,1061.75,566,436,1002.00
04/23/2004,11:22,1061.75,1061.75,1061.00,1061.50,111,367,478.00
04/23/2004,11:23,1061.25,1061.50,1061.25,1061.25,16,407,423.00
04/23/2004,11:24,1061.25,1061.25,1061.00,1061.25,105,83,188.00
04/23/2004,11:25,1061.25,1061.25,1060.75,1060.75,7,379,386.00
04/23/2004,11:26,1060.75,1061.00,1060.75,1060.75,2,472,474.00
04/23/2004,11:27,1060.75,1061.00,1060.75,1060.75,1,93,94.00
04/23/2004,11:28,1061.00,1061.50,1061.00,1061.00,529,113,642.00
04/23/2004,11:29,1061.25,1061.25,1061.00,1061.25,78,3,81.00
04/23/2004,11:30,1061.00,1061.25,1061.00,1061.00,4,136,140.00
04/23/2004,11:31,1061.00,1061.00,1060.75,1061.00,24,46,70.00
04/23/2004,11:32,1061.00,1061.00,1060.50,1060.75,37,330,367.00
04/23/2004,11:33,1060.75,1060.75,1060.50,1060.50,226,98,324.00
04/23/2004,11:34,1060.75,1061.00,1060.50,1061.00,279,36,315.00
04/23/2004,11:35,1061.00,1061.25,1060.75,1061.25,236,21,257.00
04/23/2004,11:36,1061.00,1061.25,1061.00,1061.25,250,19,269.00
04/23/2004,11:37,1061.00,1061.25,1060.75,1061.00,266,201,467.00
04/23/2004,11:38,1061.00,1061.00,1060.75,1060.75,12,67,79.00
04/23/2004,11:39,1060.75,1061.25,1060.75,1061.00,290,217,507.00
04/23/2004,11:40,1060.75,1061.00,1060.75,1061.00,158,36,194.00
04/23/2004,11:41,1061.00,1061.00,1060.75,1061.00,124,11,135.00
04/23/2004,11:42,1061.00,1061.25,1060.75,1061.25,1014,174,1188.00
04/23/2004,11:43,1061.25,1061.50,1061.00,1061.25,235,19,254.00
04/23/2004,11:44,1061.50,1061.50,1061.25,1061.50,55,44,99.00
04/23/2004,11:45,1061.50,1061.50,1061.25,1061.50,78,59,137.00
04/23/2004,11:46,1061.50,1061.50,1061.25,1061.25,238,303,541.00
04/23/2004,11:47,1061.25,1062.25,1061.25,1062.00,1916,927,2843.00
04/23/2004,11:48,1062.00,1062.00,1061.75,1061.75,201,134,335.00
04/23/2004,11:49,1062.00,1062.00,1061.75,1062.00,384,47,431.00
04/23/2004,11:50,1062.00,1062.75,1061.75,1062.75,1481,387,1868.00
04/23/2004,11:51,1062.75,1063.00,1062.50,1062.75,499,431,930.00
04/23/2004,11:52,1062.75,1063.00,1062.75,1062.75,259,442,701.00
04/23/2004,11:53,1062.50,1062.75,1062.25,1062.50,126,806,932.00
04/23/2004,11:54,1062.25,1062.50,1062.25,1062.25,42,42,84.00
04/23/2004,11:55,1062.25,1062.50,1062.25,1062.50,30,397,427.00
04/23/2004,11:56,1062.25,1062.75,1062.25,1062.75,393,13,406.00
04/23/2004,11:57,1062.75,1063.00,1062.50,1062.50,278,305,583.00
04/23/2004,11:58,1062.50,1062.75,1062.50,1062.50,111,86,197.00
04/23/2004,11:59,1062.75,1062.75,1062.50,1062.50,208,18,226.00
04/23/2004,12:00,1062.75,1062.75,1062.50,1062.75,24,19,43.00
04/23/2004,12:01,1062.75,1062.75,1062.25,1062.75,137,547,684.00
04/23/2004,12:02,1062.50,1062.75,1062.50,1062.75,110,72,182.00
04/23/2004,12:03,1062.50,1062.75,1062.50,1062.75,87,102,189.00
04/23/2004,12:04,1062.50,1062.75,1062.50,1062.50,1,11,12.00
04/23/2004,12:05,1062.50,1062.75,1062.25,1062.25,7,420,427.00
04/23/2004,12:06,1062.25,1062.75,1062.25,1062.25,244,98,342.00
04/23/2004,12:07,1062.50,1062.75,1062.50,1062.50,180,814,994.00
04/23/2004,12:08,1062.50,1062.50,1062.00,1062.00,16,1158,1174.00
04/23/2004,12:09,1062.00,1062.25,1062.00,1062.00,33,92,125.00
04/23/2004,12:10,1062.00,1062.25,1061.50,1061.75,231,714,945.00
04/23/2004,12:11,1061.75,1062.00,1061.50,1062.00,188,40,228.00
04/23/2004,12:12,1062.00,1062.00,1061.75,1062.00,124,15,139.00
04/23/2004,12:13,1062.00,1062.00,1062.00,1062.00,82,0,82.00
04/23/2004,12:14,1062.00,1062.00,1061.75,1062.00,127,4,131.00
04/23/2004,12:15,1062.25,1062.25,1061.50,1061.75,64,392,456.00
04/23/2004,12:16,1061.50,1061.75,1061.00,1061.00,113,1346,1459.00
04/23/2004,12:17,1061.00,1061.25,1060.75,1061.00,572,368,940.00
04/23/2004,12:18,1061.00,1061.25,1060.75,1061.25,199,28,227.00
04/23/2004,12:19,1061.25,1061.25,1061.00,1061.25,16,275,291.00
04/23/2004,12:20,1061.00,1061.25,1060.75,1061.00,200,338,538.00
04/23/2004,12:21,1061.00,1061.25,1060.75,1061.25,103,19,122.00
04/23/2004,12:22,1061.25,1061.50,1061.00,1061.50,316,10,326.00
04/23/2004,12:23,1061.50,1062.25,1061.25,1062.25,1050,139,1189.00
04/23/2004,12:24,1062.25,1062.50,1062.00,1062.00,368,279,647.00
04/23/2004,12:25,1062.25,1062.25,1062.00,1062.25,99,7,106.00
04/23/2004,12:26,1062.25,1062.50,1062.00,1062.25,371,403,774.00
04/23/2004,12:27,1062.25,1062.25,1062.00,1062.25,84,14,98.00
04/23/2004,12:28,1062.25,1062.75,1062.25,1062.50,246,59,305.00
04/23/2004,12:29,1062.50,1062.75,1062.50,1062.75,228,16,244.00
04/23/2004,12:30,1062.50,1063.00,1062.50,1063.00,382,38,420.00
04/23/2004,12:31,1062.75,1063.75,1062.75,1063.50,2742,184,2926.00
04/23/2004,12:32,1063.75,1064.00,1063.50,1063.50,767,412,1179.00
04/23/2004,12:33,1063.50,1063.75,1063.25,1063.25,43,648,691.00
04/23/2004,12:34,1063.25,1063.50,1063.25,1063.25,14,193,207.00
04/23/2004,12:35,1063.25,1063.75,1063.25,1063.50,409,224,633.00
04/23/2004,12:36,1063.25,1063.75,1063.25,1063.75,368,25,393.00
04/23/2004,12:37,1063.75,1063.75,1063.25,1063.25,394,264,658.00
04/23/2004,12:38,1063.50,1064.00,1063.25,1064.00,575,22,597.00
04/23/2004,12:39,1063.75,1064.00,1063.50,1063.50,121,426,547.00
04/23/2004,12:40,1063.50,1063.50,1063.25,1063.25,101,155,256.00
04/23/2004,12:41,1063.50,1063.50,1063.25,1063.25,151,100,251.00
04/23/2004,12:42,1063.50,1063.50,1063.00,1063.00,47,289,336.00
04/23/2004,12:43,1063.00,1063.25,1062.75,1062.75,55,483,538.00
04/23/2004,12:44,1063.00,1063.00,1062.75,1063.00,182,47,229.00
04/23/2004,12:45,1063.00,1064.00,1063.00,1063.75,909,113,1022.00
04/23/2004,12:46,1063.75,1064.25,1063.50,1063.75,1134,350,1484.00
04/23/2004,12:47,1063.75,1064.00,1063.25,1063.50,344,213,557.00
04/23/2004,12:48,1063.50,1063.50,1063.25,1063.25,6,245,251.00
04/23/2004,12:49,1063.50,1063.50,1063.00,1063.00,12,566,578.00
04/23/2004,12:50,1063.00,1063.25,1062.75,1062.75,149,180,329.00
04/23/2004,12:51,1062.75,1063.25,1062.75,1063.25,414,418,832.00
04/23/2004,12:52,1063.25,1063.50,1062.75,1063.00,151,261,412.00
04/23/2004,12:53,1062.75,1063.25,1062.50,1062.50,200,500,700.00
04/23/2004,12:54,1062.50,1062.50,1062.25,1062.25,296,936,1232.00
04/23/2004,12:55,1062.25,1062.75,1062.25,1062.25,163,27,190.00
04/23/2004,12:56,1062.50,1062.75,1062.50,1062.50,101,10,111.00
04/23/2004,12:57,1062.75,1062.75,1062.50,1062.75,58,21,79.00
04/23/2004,12:58,1062.75,1063.25,1062.25,1062.50,701,1137,1838.00
04/23/2004,12:59,1062.25,1063.25,1062.25,1063.25,550,111,661.00
04/23/2004,13:00,1063.25,1063.25,1063.00,1063.25,89,62,151.00
04/23/2004,13:01,1063.25,1063.25,1062.25,1062.25,36,626,662.00
04/23/2004,13:02,1062.25,1062.50,1062.25,1062.50,159,159,318.00
04/23/2004,13:03,1062.75,1063.00,1062.50,1062.75,111,104,215.00
04/23/2004,13:04,1062.75,1062.75,1062.25,1062.25,78,505,583.00
04/23/2004,13:05,1062.25,1062.25,1061.50,1061.50,78,1481,1559.00
04/23/2004,13:06,1061.50,1061.75,1061.25,1061.50,400,1057,1457.00
04/23/2004,13:07,1061.50,1062.00,1061.25,1061.75,408,116,524.00
04/23/2004,13:08,1061.75,1062.00,1061.75,1062.00,317,28,345.00
04/23/2004,13:09,1062.00,1062.00,1061.75,1062.00,96,5,101.00
04/23/2004,13:10,1062.00,1062.75,1062.00,1062.50,892,144,1036.00
04/23/2004,13:11,1062.50,1062.75,1062.50,1062.75,200,18,218.00
04/23/2004,13:12,1062.75,1063.00,1062.50,1063.00,402,16,418.00
04/23/2004,13:13,1063.00,1063.00,1062.75,1063.00,125,45,170.00
04/23/2004,13:14,1063.00,1063.00,1062.75,1062.75,208,352,560.00
04/23/2004,13:15,1063.00,1063.00,1062.75,1062.75,16,10,26.00
04/23/2004,13:16,1062.75,1062.75,1062.25,1062.50,11,521,532.00
04/23/2004,13:17,1062.25,1063.00,1062.25,1062.75,706,251,957.00
04/23/2004,13:18,1062.75,1063.00,1062.75,1062.75,5,106,111.00
04/23/2004,13:19,1063.00,1063.00,1062.75,1062.75,10,15,25.00
04/23/2004,13:20,1063.00,1063.00,1062.75,1062.75,10,33,43.00
04/23/2004,13:21,1062.75,1063.00,1062.75,1062.75,2,187,189.00
04/23/2004,13:22,1063.00,1063.50,1062.50,1063.50,962,160,1122.00
04/23/2004,13:23,1063.50,1063.50,1063.00,1063.00,322,280,602.00
04/23/2004,13:24,1063.00,1064.25,1063.00,1064.00,2000,496,2496.00
04/23/2004,13:25,1063.75,1063.75,1063.00,1063.25,312,854,1166.00
04/23/2004,13:26,1063.50,1064.00,1063.25,1063.75,415,194,609.00
04/23/2004,13:27,1063.75,1063.75,1063.50,1063.50,371,235,606.00
04/23/2004,13:28,1063.75,1064.00,1063.50,1064.00,210,42,252.00
04/23/2004,13:29,1064.00,1064.75,1063.75,1064.50,2033,62,2095.00
04/23/2004,13:30,1064.75,1065.50,1064.25,1065.25,2111,706,2817.00
04/23/2004,13:31,1065.25,1065.50,1065.00,1065.25,1325,522,1847.00
04/23/2004,13:32,1065.25,1066.00,1065.25,1065.50,1609,867,2476.00
04/23/2004,13:33,1065.50,1065.75,1065.25,1065.50,1028,282,1310.00
04/23/2004,13:34,1065.50,1065.50,1065.25,1065.50,135,139,274.00
04/23/2004,13:35,1065.25,1065.25,1065.00,1065.00,630,619,1249.00
04/23/2004,13:36,1065.25,1065.50,1065.00,1065.25,462,159,621.00
04/23/2004,13:37,1065.50,1065.75,1065.00,1065.75,862,118,980.00
04/23/2004,13:38,1065.75,1066.00,1065.50,1066.00,1147,301,1448.00
04/23/2004,13:39,1066.00,1066.00,1065.50,1065.75,750,289,1039.00
04/23/2004,13:40,1065.75,1065.75,1065.00,1065.00,262,805,1067.00
04/23/2004,13:41,1065.25,1065.50,1065.00,1065.50,299,96,395.00
04/23/2004,13:42,1065.50,1065.75,1065.25,1065.25,422,814,1236.00
04/23/2004,13:43,1065.25,1065.25,1064.25,1064.25,549,1802,2351.00
04/23/2004,13:44,1064.25,1064.50,1063.75,1063.75,71,1110,1181.00
04/23/2004,13:45,1063.75,1064.25,1063.75,1064.25,1296,60,1356.00
04/23/2004,13:46,1064.00,1064.50,1064.00,1064.25,451,183,634.00
04/23/2004,13:47,1064.25,1064.75,1064.25,1064.75,1427,121,1548.00
04/23/2004,13:48,1064.75,1066.00,1064.75,1065.50,3330,823,4153.00
04/23/2004,13:49,1065.50,1065.75,1065.25,1065.50,599,401,1000.00
04/23/2004,13:50,1065.50,1065.75,1064.25,1064.75,670,1945,2615.00
04/23/2004,13:51,1064.75,1065.00,1064.50,1065.00,277,32,309.00
04/23/2004,13:52,1065.00,1065.25,1064.75,1064.75,94,88,182.00
04/23/2004,13:53,1064.75,1065.50,1064.75,1065.25,603,494,1097.00
04/23/2004,13:54,1065.25,1065.50,1065.00,1065.25,28,237,265.00
04/23/2004,13:55,1065.25,1065.50,1065.00,1065.25,187,115,302.00
04/23/2004,13:56,1065.00,1065.25,1065.00,1065.25,224,13,237.00
04/23/2004,13:57,1065.00,1065.50,1065.00,1065.25,177,15,192.00
04/23/2004,13:58,1065.50,1066.00,1065.25,1065.50,1211,662,1873.00
04/23/2004,13:59,1065.50,1066.00,1065.50,1065.75,588,692,1280.00
04/23/2004,14:00,1065.75,1065.75,1065.25,1065.50,193,350,543.00
04/23/2004,14:01,1065.25,1065.75,1065.00,1065.00,145,330,475.00
04/23/2004,14:02,1065.00,1065.50,1064.75,1065.00,284,304,588.00
04/23/2004,14:03,1065.00,1065.00,1064.50,1065.00,414,287,701.00
04/23/2004,14:04,1065.00,1065.00,1064.50,1064.75,266,329,595.00
04/23/2004,14:05,1064.75,1064.75,1064.25,1064.75,412,527,939.00
04/23/2004,14:06,1064.75,1064.75,1064.50,1064.75,98,456,554.00
04/23/2004,14:07,1064.75,1065.25,1064.75,1065.00,1454,638,2092.00
04/23/2004,14:08,1064.75,1065.50,1064.75,1065.00,579,514,1093.00
04/23/2004,14:09,1065.00,1065.00,1064.50,1064.75,90,320,410.00
04/23/2004,14:10,1064.50,1065.00,1064.50,1064.50,312,291,603.00
04/23/2004,14:11,1064.50,1065.00,1064.50,1065.00,302,226,528.00
04/23/2004,14:12,1064.75,1065.25,1064.75,1065.00,436,17,453.00
04/23/2004,14:13,1065.00,1065.50,1064.75,1065.25,1029,934,1963.00
04/23/2004,14:14,1065.25,1065.25,1064.75,1065.00,109,194,303.00
04/23/2004,14:15,1065.00,1065.25,1064.75,1065.00,171,22,193.00
04/23/2004,14:16,1065.25,1065.50,1064.75,1064.75,82,179,261.00
04/23/2004,14:17,1064.75,1065.25,1064.75,1065.25,177,173,350.00
04/23/2004,14:18,1065.00,1065.25,1064.50,1064.75,294,328,622.00
04/23/2004,14:19,1065.00,1065.25,1064.75,1065.25,77,92,169.00
04/23/2004,14:20,1065.00,1065.25,1065.00,1065.00,7,86,93.00
04/23/2004,14:21,1065.00,1065.00,1064.50,1064.75,50,416,466.00
04/23/2004,14:22,1064.75,1065.25,1064.25,1064.25,276,1043,1319.00
04/23/2004,14:23,1064.25,1064.75,1064.00,1064.25,171,608,779.00
04/23/2004,14:24,1064.25,1064.25,1063.75,1063.75,75,1459,1534.00
04/23/2004,14:25,1063.75,1064.00,1063.25,1063.25,325,2193,2518.00
04/23/2004,14:26,1063.25,1064.00,1063.25,1063.75,528,179,707.00
04/23/2004,14:27,1064.00,1064.25,1063.75,1064.25,299,236,535.00
04/23/2004,14:28,1064.25,1064.50,1064.00,1064.50,244,5,249.00
04/23/2004,14:29,1064.50,1064.75,1064.25,1064.50,1222,507,1729.00
04/23/2004,14:30,1064.75,1065.50,1064.50,1065.00,1947,919,2866.00
04/23/2004,14:31,1065.25,1065.50,1065.00,1065.00,797,418,1215.00
04/23/2004,14:32,1065.00,1065.25,1065.00,1065.00,4,102,106.00
04/23/2004,14:33,1065.00,1065.50,1064.75,1065.00,760,419,1179.00
04/23/2004,14:34,1065.00,1066.00,1065.00,1065.75,2667,190,2857.00
04/23/2004,14:35,1065.75,1066.00,1064.50,1064.50,789,2340,3129.00
04/23/2004,14:36,1064.50,1065.00,1064.50,1064.75,402,615,1017.00
04/23/2004,14:37,1065.00,1065.25,1064.75,1065.25,312,456,768.00
04/23/2004,14:38,1065.00,1065.50,1065.00,1065.50,214,84,298.00
04/23/2004,14:39,1065.50,1065.75,1065.25,1065.25,861,1158,2019.00
04/23/2004,14:40,1065.25,1065.50,1065.00,1065.00,107,628,735.00
04/23/2004,14:41,1065.25,1065.25,1064.75,1064.75,56,485,541.00
04/23/2004,14:42,1065.00,1065.25,1064.75,1065.00,267,128,395.00
04/23/2004,14:43,1065.00,1065.00,1064.75,1064.75,264,1096,1360.00
04/23/2004,14:44,1064.75,1065.00,1064.50,1064.50,264,142,406.00
04/23/2004,14:45,1064.50,1065.00,1064.00,1064.50,563,1046,1609.00
04/23/2004,14:46,1064.75,1064.75,1063.75,1063.75,38,873,911.00
04/23/2004,14:47,1063.75,1064.25,1063.25,1064.00,1371,2420,3791.00
04/23/2004,14:48,1064.25,1064.50,1064.00,1064.25,566,347,913.00
04/23/2004,14:49,1064.25,1064.50,1064.00,1064.50,543,683,1226.00
04/23/2004,14:50,1064.25,1065.00,1064.25,1064.75,1633,877,2510.00
04/23/2004,14:51,1064.75,1065.00,1064.25,1064.50,356,613,969.00
04/23/2004,14:52,1064.25,1064.75,1064.25,1064.75,120,359,479.00
04/23/2004,14:53,1064.75,1064.75,1064.50,1064.75,218,52,270.00
04/23/2004,14:54,1064.75,1065.00,1064.50,1065.00,890,376,1266.00
04/23/2004,14:55,1064.75,1065.00,1064.75,1064.75,94,88,182.00
04/23/2004,14:56,1065.00,1065.50,1064.75,1065.00,2261,1116,3377.00
04/23/2004,14:57,1065.25,1065.75,1065.00,1065.50,1599,507,2106.00
04/23/2004,14:58,1065.25,1065.50,1065.25,1065.25,614,355,969.00
04/23/2004,14:59,1065.25,1065.25,1064.75,1064.75,606,823,1429.00
04/23/2004,15:00,1064.75,1065.00,1064.25,1064.50,2066,2146,4212.00
04/23/2004,15:01,1064.50,1064.75,1064.00,1064.75,1931,1920,3851.00
04/23/2004,15:02,1064.50,1065.00,1064.50,1064.75,727,723,1450.00
04/23/2004,15:03,1064.75,1065.00,1064.50,1064.75,122,262,384.00
04/23/2004,15:04,1064.75,1065.00,1064.50,1064.75,246,1004,1250.00
04/23/2004,15:05,1064.75,1064.75,1064.50,1064.50,446,205,651.00
04/23/2004,15:06,1064.50,1064.75,1064.50,1064.75,147,159,306.00
04/23/2004,15:07,1064.75,1064.75,1064.25,1064.50,644,753,1397.00
04/23/2004,15:08,1064.75,1064.75,1064.50,1064.50,14,75,89.00
04/23/2004,15:09,1064.50,1064.75,1064.50,1064.75,26,22,48.00
04/23/2004,15:10,1064.50,1064.75,1064.50,1064.75,124,71,195.00
04/23/2004,15:11,1064.75,1065.00,1064.50,1064.75,1096,257,1353.00
04/23/2004,15:12,1064.75,1065.00,1064.50,1064.75,453,596,1049.00
04/23/2004,15:13,1065.00,1065.00,1064.75,1064.75,91,188,279.00
04/23/2004,15:14,1065.00,1065.25,1064.75,1065.00,1722,444,2166.00
04/23/2004,15:15,1065.00,1065.25,1064.25,1064.75,1340,2721,4061.00
04/23/2004,15:16,1064.75,1064.75,1064.50,1064.50,58,24,82.00
04/25/2004,17:31,1063.50,1063.50,1063.25,1063.25,3,233,236.00
04/25/2004,17:32,1063.25,1063.50,1063.25,1063.50,172,105,277.00
04/25/2004,17:33,1063.25,1063.75,1063.25,1063.50,25,4,29.00
04/25/2004,17:34,1063.75,1063.75,1063.75,1063.75,7,0,7.00
04/25/2004,17:35,1063.50,1063.50,1063.50,1063.50,0,24,24.00
04/25/2004,17:36,1063.75,1063.75,1063.50,1063.75,109,5,114.00
04/25/2004,17:37,1064.00,1064.00,1063.75,1063.75,3,2,5.00
04/25/2004,17:40,1063.75,1064.00,1063.75,1064.00,28,3,31.00
04/25/2004,17:41,1064.00,1064.00,1063.75,1063.75,2,60,62.00
04/25/2004,17:42,1063.75,1063.75,1063.75,1063.75,0,35,35.00
04/25/2004,17:43,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,17:44,1063.75,1063.75,1063.75,1063.75,0,6,6.00
04/25/2004,17:46,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,17:47,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,17:48,1063.50,1063.75,1063.50,1063.75,2,2,4.00
04/25/2004,17:50,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,17:51,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,17:52,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,17:53,1063.75,1063.75,1063.75,1063.75,19,0,19.00
04/25/2004,17:54,1063.75,1063.75,1063.75,1063.75,9,0,9.00
04/25/2004,17:55,1063.75,1063.75,1063.75,1063.75,41,0,41.00
04/25/2004,17:56,1063.75,1063.75,1063.75,1063.75,8,0,8.00
04/25/2004,17:57,1063.75,1063.75,1063.75,1063.75,3,0,3.00
04/25/2004,18:01,1064.00,1064.00,1064.00,1064.00,32,0,32.00
04/25/2004,18:02,1064.00,1064.00,1064.00,1064.00,40,0,40.00
04/25/2004,18:03,1063.75,1063.75,1063.75,1063.75,0,4,4.00
04/25/2004,18:04,1063.75,1063.75,1063.75,1063.75,0,19,19.00
04/25/2004,18:05,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,18:06,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,18:07,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/25/2004,18:08,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,18:18,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,18:20,1063.75,1063.75,1063.75,1063.75,0,59,59.00
04/25/2004,18:21,1063.75,1063.75,1063.75,1063.75,0,14,14.00
04/25/2004,18:22,1063.75,1064.00,1063.75,1063.75,5,31,36.00
04/25/2004,18:23,1063.75,1063.75,1063.75,1063.75,0,10,10.00
04/25/2004,18:27,1064.00,1064.00,1064.00,1064.00,8,0,8.00
04/25/2004,18:28,1063.75,1063.75,1063.75,1063.75,0,5,5.00
04/25/2004,18:29,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,18:32,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,18:37,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,18:39,1064.00,1064.00,1064.00,1064.00,4,0,4.00
04/25/2004,18:41,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,18:42,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,18:43,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,18:46,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,18:48,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/25/2004,18:49,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/25/2004,18:50,1064.00,1064.00,1064.00,1064.00,2,0,2.00
04/25/2004,18:57,1063.75,1063.75,1063.50,1063.50,0,100,100.00
04/25/2004,18:58,1063.75,1064.00,1063.75,1064.00,10,0,10.00
04/25/2004,19:00,1063.50,1063.75,1063.50,1063.75,1,10,11.00
04/25/2004,19:03,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,19:04,1063.50,1063.75,1063.50,1063.75,3,1,4.00
04/25/2004,19:05,1063.75,1063.75,1063.50,1063.50,5,1,6.00
04/25/2004,19:07,1063.50,1063.50,1063.50,1063.50,0,119,119.00
04/25/2004,19:08,1063.50,1063.50,1063.25,1063.50,1,2,3.00
04/25/2004,19:09,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/25/2004,19:11,1063.50,1063.50,1063.50,1063.50,21,0,21.00
04/25/2004,19:16,1063.75,1063.75,1063.75,1063.75,9,0,9.00
04/25/2004,19:18,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,19:21,1063.75,1063.75,1063.75,1063.75,41,0,41.00
04/25/2004,19:22,1063.50,1063.75,1063.50,1063.75,1,8,9.00
04/25/2004,19:25,1063.75,1063.75,1063.75,1063.75,3,0,3.00
04/25/2004,19:26,1063.75,1063.75,1063.75,1063.75,10,0,10.00
04/25/2004,19:27,1063.75,1063.75,1063.75,1063.75,5,0,5.00
04/25/2004,19:32,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/25/2004,19:34,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/25/2004,19:37,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,19:40,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/25/2004,19:41,1063.75,1063.75,1063.75,1063.75,24,0,24.00
04/25/2004,19:42,1064.00,1064.00,1063.75,1063.75,1,44,45.00
04/25/2004,19:46,1063.75,1063.75,1063.75,1063.75,0,45,45.00
04/25/2004,19:47,1063.50,1063.50,1063.50,1063.50,0,99,99.00
04/25/2004,19:48,1063.50,1063.50,1063.25,1063.50,48,22,70.00
04/25/2004,19:50,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/25/2004,19:51,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/25/2004,19:54,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/25/2004,20:05,1063.75,1063.75,1063.75,1063.75,20,0,20.00
04/25/2004,20:06,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/25/2004,20:07,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/25/2004,20:09,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/25/2004,20:10,1063.75,1063.75,1063.50,1063.75,30,2,32.00
04/25/2004,20:12,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,20:14,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,20:19,1063.75,1063.75,1063.75,1063.75,5,0,5.00
04/25/2004,20:26,1063.75,1063.75,1063.75,1063.75,3,0,3.00
04/25/2004,20:28,1064.00,1064.00,1064.00,1064.00,6,0,6.00
04/25/2004,20:29,1063.75,1064.00,1063.75,1064.00,11,2,13.00
04/25/2004,20:31,1064.25,1064.25,1064.25,1064.25,9,0,9.00
04/25/2004,20:32,1064.25,1064.25,1064.25,1064.25,1,0,1.00
04/25/2004,20:33,1064.00,1064.00,1064.00,1064.00,0,11,11.00
04/25/2004,20:35,1064.00,1064.00,1064.00,1064.00,0,4,4.00
04/25/2004,20:36,1064.00,1064.00,1064.00,1064.00,0,2,2.00
04/25/2004,20:38,1064.00,1064.00,1064.00,1064.00,0,1,1.00
04/25/2004,20:40,1064.00,1064.25,1064.00,1064.25,3,1,4.00
04/25/2004,20:41,1064.25,1064.25,1064.25,1064.25,3,0,3.00
04/25/2004,20:42,1064.25,1064.25,1064.25,1064.25,20,0,20.00
04/25/2004,20:45,1064.00,1064.00,1064.00,1064.00,0,24,24.00
04/25/2004,20:46,1064.00,1064.00,1064.00,1064.00,0,2,2.00
04/25/2004,20:48,1064.00,1064.00,1064.00,1064.00,0,2,2.00
04/25/2004,20:49,1064.00,1064.00,1064.00,1064.00,0,1,1.00
04/25/2004,20:57,1063.75,1063.75,1063.75,1063.75,0,3,3.00
04/25/2004,20:58,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,20:59,1063.75,1063.75,1063.75,1063.75,0,4,4.00
04/25/2004,21:00,1063.75,1063.75,1063.75,1063.75,0,9,9.00
04/25/2004,21:02,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,21:03,1063.75,1063.75,1063.75,1063.75,0,18,18.00
04/25/2004,21:05,1063.75,1063.75,1063.75,1063.75,0,4,4.00
04/25/2004,21:06,1064.00,1064.00,1064.00,1064.00,2,0,2.00
04/25/2004,21:08,1063.75,1063.75,1063.75,1063.75,0,20,20.00
04/25/2004,21:09,1063.75,1064.00,1063.75,1064.00,5,1,6.00
04/25/2004,21:11,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,21:12,1063.75,1063.75,1063.75,1063.75,0,10,10.00
04/25/2004,21:15,1063.75,1063.75,1063.75,1063.75,0,5,5.00
04/25/2004,21:16,1063.75,1063.75,1063.75,1063.75,0,15,15.00
04/25/2004,21:17,1063.75,1063.75,1063.75,1063.75,0,5,5.00
04/25/2004,21:18,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/25/2004,21:19,1063.75,1063.75,1063.75,1063.75,0,7,7.00
04/25/2004,21:22,1064.00,1064.00,1064.00,1064.00,2,0,2.00
04/25/2004,21:25,1064.00,1064.00,1064.00,1064.00,25,0,25.00
04/25/2004,21:31,1064.00,1064.00,1064.00,1064.00,2,0,2.00
04/25/2004,21:34,1064.00,1064.00,1064.00,1064.00,10,0,10.00
04/25/2004,21:35,1063.75,1063.75,1063.75,1063.75,0,20,20.00
04/25/2004,21:36,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,21:41,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,21:47,1063.75,1063.75,1063.75,1063.75,0,12,12.00
04/25/2004,21:51,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,21:52,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,21:55,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,22:01,1063.75,1063.75,1063.75,1063.75,0,15,15.00
04/25/2004,22:03,1064.00,1064.00,1064.00,1064.00,4,0,4.00
04/25/2004,22:04,1064.00,1064.00,1063.75,1063.75,2,5,7.00
04/25/2004,22:05,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/25/2004,22:06,1063.75,1063.75,1063.75,1063.75,0,5,5.00
04/25/2004,22:07,1063.75,1063.75,1063.75,1063.75,0,5,5.00
04/25/2004,22:11,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,22:13,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,22:15,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,22:17,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/25/2004,22:21,1063.75,1063.75,1063.75,1063.75,0,20,20.00
04/25/2004,22:22,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/25/2004,22:24,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,22:25,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,22:27,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/25/2004,22:33,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,22:34,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/25/2004,22:36,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,22:37,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,22:38,1063.75,1063.75,1063.75,1063.75,3,0,3.00
04/25/2004,22:43,1063.50,1063.75,1063.50,1063.75,1,20,21.00
04/25/2004,22:44,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/25/2004,22:51,1063.75,1063.75,1063.75,1063.75,20,0,20.00
04/25/2004,22:55,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/25/2004,23:02,1063.75,1063.75,1063.75,1063.75,4,0,4.00
04/25/2004,23:03,1063.75,1063.75,1063.75,1063.75,3,0,3.00
04/25/2004,23:07,1063.50,1063.50,1063.50,1063.50,0,5,5.00
04/25/2004,23:15,1063.75,1063.75,1063.75,1063.75,10,0,10.00
04/25/2004,23:16,1063.75,1063.75,1063.75,1063.75,19,0,19.00
04/25/2004,23:27,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/25/2004,23:28,1063.75,1063.75,1063.75,1063.75,9,0,9.00
04/25/2004,23:35,1063.75,1063.75,1063.75,1063.75,4,0,4.00
04/25/2004,23:44,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/26/2004,00:01,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,00:08,1063.75,1063.75,1063.75,1063.75,8,0,8.00
04/26/2004,00:15,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/26/2004,00:16,1063.75,1064.00,1063.75,1064.00,6,0,6.00
04/26/2004,00:17,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/26/2004,00:18,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/26/2004,00:24,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/26/2004,00:25,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/26/2004,00:29,1064.00,1064.00,1064.00,1064.00,2,0,2.00
04/26/2004,00:35,1064.00,1064.00,1064.00,1064.00,4,0,4.00
04/26/2004,00:36,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/26/2004,00:42,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/26/2004,00:47,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/26/2004,00:48,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/26/2004,00:50,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/26/2004,00:51,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/26/2004,00:54,1063.50,1063.50,1063.50,1063.50,0,4,4.00
04/26/2004,00:57,1063.50,1063.50,1063.25,1063.25,0,129,129.00
04/26/2004,00:59,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/26/2004,01:01,1063.25,1063.25,1063.25,1063.25,0,15,15.00
04/26/2004,01:02,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/26/2004,01:03,1063.50,1063.50,1063.50,1063.50,4,0,4.00
04/26/2004,01:05,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/26/2004,01:09,1063.50,1063.50,1063.50,1063.50,8,0,8.00
04/26/2004,01:11,1063.75,1063.75,1063.75,1063.75,10,0,10.00
04/26/2004,01:13,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,01:14,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/26/2004,01:15,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/26/2004,01:16,1063.75,1063.75,1063.75,1063.75,7,0,7.00
04/26/2004,01:18,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/26/2004,01:19,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,01:20,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/26/2004,01:22,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/26/2004,01:23,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/26/2004,01:24,1063.75,1063.75,1063.75,1063.75,0,7,7.00
04/26/2004,01:25,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/26/2004,01:34,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/26/2004,01:39,1063.75,1063.75,1063.75,1063.75,0,3,3.00
04/26/2004,01:40,1063.50,1063.50,1063.25,1063.50,1,22,23.00
04/26/2004,01:44,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/26/2004,01:45,1063.50,1063.75,1063.25,1063.75,6,7,13.00
04/26/2004,01:46,1063.50,1063.50,1063.50,1063.50,0,3,3.00
04/26/2004,01:47,1063.25,1063.25,1063.25,1063.25,0,2,2.00
04/26/2004,01:48,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/26/2004,01:50,1063.75,1063.75,1063.50,1063.50,6,2,8.00
04/26/2004,01:52,1063.50,1063.50,1063.25,1063.25,0,8,8.00
04/26/2004,01:54,1063.50,1063.50,1063.25,1063.25,7,10,17.00
04/26/2004,01:55,1063.50,1063.50,1063.25,1063.50,3,15,18.00
04/26/2004,01:57,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/26/2004,01:58,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/26/2004,01:59,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/26/2004,02:01,1063.50,1063.50,1063.25,1063.50,11,30,41.00
04/26/2004,02:02,1063.50,1063.75,1063.50,1063.75,11,0,11.00
04/26/2004,02:03,1063.75,1063.75,1063.75,1063.75,23,0,23.00
04/26/2004,02:04,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,02:05,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/26/2004,02:07,1063.50,1063.50,1063.50,1063.50,0,52,52.00
04/26/2004,02:08,1063.50,1063.50,1063.25,1063.25,0,37,37.00
04/26/2004,02:09,1063.50,1063.50,1063.25,1063.25,2,61,63.00
04/26/2004,02:10,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/26/2004,02:11,1063.25,1063.50,1063.25,1063.50,52,35,87.00
04/26/2004,02:12,1063.50,1063.50,1063.25,1063.50,28,11,39.00
04/26/2004,02:13,1063.25,1063.50,1063.25,1063.50,58,3,61.00
04/26/2004,02:14,1063.50,1063.50,1063.50,1063.50,72,0,72.00
04/26/2004,02:15,1063.50,1063.50,1063.00,1063.25,8,126,134.00
04/26/2004,02:16,1063.25,1063.25,1063.00,1063.00,6,1,7.00
04/26/2004,02:17,1063.25,1063.25,1063.25,1063.25,18,0,18.00
04/26/2004,02:18,1063.25,1063.50,1063.25,1063.50,105,0,105.00
04/26/2004,02:19,1063.50,1063.50,1063.50,1063.50,8,0,8.00
04/26/2004,02:20,1063.75,1063.75,1063.75,1063.75,8,0,8.00
04/26/2004,02:21,1063.75,1063.75,1063.75,1063.75,26,0,26.00
04/26/2004,02:22,1063.75,1063.75,1063.75,1063.75,9,0,9.00
04/26/2004,02:23,1063.75,1063.75,1063.75,1063.75,11,0,11.00
04/26/2004,02:24,1063.75,1063.75,1063.75,1063.75,19,0,19.00
04/26/2004,02:25,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,02:26,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,02:28,1063.75,1063.75,1063.75,1063.75,4,0,4.00
04/26/2004,02:29,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/26/2004,02:30,1064.00,1064.00,1064.00,1064.00,30,0,30.00
04/26/2004,02:31,1064.25,1064.25,1064.00,1064.00,2,2,4.00
04/26/2004,02:32,1064.00,1064.00,1064.00,1064.00,0,1,1.00
04/26/2004,02:33,1063.75,1063.75,1063.75,1063.75,0,26,26.00
04/26/2004,02:34,1063.75,1064.00,1063.75,1064.00,8,7,15.00
04/26/2004,02:35,1063.75,1063.75,1063.75,1063.75,0,8,8.00
04/26/2004,02:36,1063.75,1063.75,1063.75,1063.75,0,3,3.00
04/26/2004,02:37,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/26/2004,02:38,1063.75,1063.75,1063.75,1063.75,0,8,8.00
04/26/2004,02:39,1063.75,1063.75,1063.75,1063.75,0,3,3.00
04/26/2004,02:40,1063.75,1063.75,1063.75,1063.75,0,17,17.00
04/26/2004,02:41,1063.75,1063.75,1063.75,1063.75,0,8,8.00
04/26/2004,02:42,1063.75,1063.75,1063.75,1063.75,0,6,6.00
04/26/2004,02:43,1063.75,1063.75,1063.75,1063.75,0,2,2.00
04/26/2004,02:44,1064.00,1064.00,1064.00,1064.00,26,0,26.00
04/26/2004,02:45,1064.00,1064.00,1064.00,1064.00,21,0,21.00
04/26/2004,02:46,1064.00,1064.00,1064.00,1064.00,6,0,6.00
04/26/2004,02:48,1064.00,1064.00,1064.00,1064.00,5,0,5.00
04/26/2004,02:49,1064.00,1064.00,1063.75,1063.75,1,20,21.00
04/26/2004,02:50,1063.75,1063.75,1063.75,1063.75,0,9,9.00
04/26/2004,02:51,1064.00,1064.00,1064.00,1064.00,33,0,33.00
04/26/2004,02:52,1064.00,1064.00,1064.00,1064.00,1,0,1.00
04/26/2004,02:53,1064.00,1064.00,1064.00,1064.00,29,0,29.00
04/26/2004,02:54,1064.25,1064.25,1064.00,1064.00,3,2,5.00
04/26/2004,02:55,1064.00,1064.00,1064.00,1064.00,0,12,12.00
04/26/2004,02:57,1064.00,1064.00,1064.00,1064.00,0,15,15.00
04/26/2004,02:58,1064.00,1064.00,1064.00,1064.00,0,6,6.00
04/26/2004,02:59,1064.00,1064.25,1064.00,1064.00,7,8,15.00
04/26/2004,03:00,1064.00,1064.25,1064.00,1064.25,31,3,34.00
04/26/2004,03:01,1064.50,1064.50,1064.25,1064.50,26,2,28.00
04/26/2004,03:02,1064.25,1064.25,1064.25,1064.25,0,35,35.00
04/26/2004,03:03,1064.25,1064.25,1064.00,1064.00,1,10,11.00
04/26/2004,03:04,1064.25,1064.25,1064.00,1064.00,7,2,9.00
04/26/2004,03:05,1064.25,1064.50,1064.25,1064.50,45,0,45.00
04/26/2004,03:06,1064.25,1064.50,1064.00,1064.50,9,7,16.00
04/26/2004,03:07,1064.50,1064.50,1064.50,1064.50,95,0,95.00
04/26/2004,03:08,1064.50,1064.50,1064.50,1064.50,32,0,32.00
04/26/2004,03:09,1064.50,1064.75,1064.50,1064.75,11,0,11.00
04/26/2004,03:10,1064.75,1065.00,1064.75,1065.00,204,0,204.00
04/26/2004,03:11,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/26/2004,03:12,1065.25,1065.25,1065.00,1065.00,4,7,11.00
04/26/2004,03:13,1065.00,1065.00,1064.75,1065.00,57,33,90.00
04/26/2004,03:14,1065.00,1065.00,1065.00,1065.00,7,0,7.00
04/26/2004,03:15,1065.25,1065.25,1065.25,1065.25,10,0,10.00
04/26/2004,03:16,1065.25,1065.50,1065.25,1065.50,129,0,129.00
04/26/2004,03:17,1065.25,1065.50,1065.00,1065.25,15,39,54.00
04/26/2004,03:18,1065.25,1065.25,1065.00,1065.25,15,44,59.00
04/26/2004,03:19,1065.00,1065.00,1065.00,1065.00,0,11,11.00
04/26/2004,03:20,1065.00,1065.25,1065.00,1065.25,20,20,40.00
04/26/2004,03:22,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/26/2004,03:23,1065.00,1065.25,1065.00,1065.00,15,42,57.00
04/26/2004,03:24,1065.00,1065.00,1065.00,1065.00,0,31,31.00
04/26/2004,03:25,1065.00,1065.00,1065.00,1065.00,0,19,19.00
04/26/2004,03:26,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/26/2004,03:27,1065.25,1065.25,1065.25,1065.25,66,0,66.00
04/26/2004,03:29,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/26/2004,03:30,1065.25,1065.50,1065.25,1065.50,19,1,20.00
04/26/2004,03:31,1065.25,1065.50,1065.25,1065.50,6,1,7.00
04/26/2004,03:32,1065.25,1065.50,1065.25,1065.25,1,8,9.00
04/26/2004,03:33,1065.25,1065.25,1065.25,1065.25,0,9,9.00
04/26/2004,03:34,1065.25,1065.25,1065.00,1065.00,0,11,11.00
04/26/2004,03:35,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/26/2004,03:36,1065.25,1065.25,1065.25,1065.25,20,0,20.00
04/26/2004,03:37,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/26/2004,03:38,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/26/2004,03:39,1065.00,1065.25,1065.00,1065.25,5,1,6.00
04/26/2004,03:40,1065.25,1065.50,1065.25,1065.50,7,0,7.00
04/26/2004,03:41,1065.50,1065.50,1065.50,1065.50,20,0,20.00
04/26/2004,03:42,1065.50,1065.50,1065.50,1065.50,3,0,3.00
04/26/2004,03:43,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/26/2004,03:44,1065.25,1065.25,1065.00,1065.00,0,55,55.00
04/26/2004,03:45,1065.00,1065.25,1065.00,1065.00,1,8,9.00
04/26/2004,03:47,1065.25,1065.50,1065.25,1065.50,39,0,39.00
04/26/2004,03:48,1065.50,1065.50,1065.50,1065.50,40,0,40.00
04/26/2004,03:49,1065.50,1065.75,1065.50,1065.75,8,0,8.00
04/26/2004,03:50,1065.50,1065.50,1065.25,1065.25,0,50,50.00
04/26/2004,03:51,1065.25,1065.25,1065.25,1065.25,0,73,73.00
04/26/2004,03:52,1065.25,1065.25,1065.00,1065.25,1,16,17.00
04/26/2004,03:54,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/26/2004,03:58,1065.50,1065.50,1065.50,1065.50,30,0,30.00
04/26/2004,03:59,1065.50,1065.50,1065.50,1065.50,34,0,34.00
04/26/2004,04:00,1065.50,1065.50,1065.50,1065.50,45,0,45.00
04/26/2004,04:01,1065.50,1065.75,1065.25,1065.75,6,2,8.00
04/26/2004,04:02,1065.50,1065.50,1065.50,1065.50,0,14,14.00
04/26/2004,04:03,1065.50,1065.50,1065.50,1065.50,0,25,25.00
04/26/2004,04:04,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/26/2004,04:05,1065.50,1065.50,1065.50,1065.50,0,20,20.00
04/26/2004,04:06,1065.50,1065.50,1065.50,1065.50,0,3,3.00
04/26/2004,04:10,1065.25,1065.25,1065.25,1065.25,0,61,61.00
04/26/2004,04:11,1065.25,1065.25,1065.25,1065.25,0,7,7.00
04/26/2004,04:12,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2004,04:13,1065.25,1065.25,1065.25,1065.25,0,3,3.00
04/26/2004,04:14,1065.50,1065.50,1065.50,1065.50,34,0,34.00
04/26/2004,04:15,1065.50,1065.50,1065.50,1065.50,4,0,4.00
04/26/2004,04:16,1065.25,1065.25,1065.25,1065.25,0,39,39.00
04/26/2004,04:17,1065.25,1065.25,1065.25,1065.25,0,50,50.00
04/26/2004,04:20,1065.25,1065.25,1065.25,1065.25,0,14,14.00
04/26/2004,04:21,1065.25,1065.25,1065.00,1065.00,0,26,26.00
04/26/2004,04:22,1065.00,1065.00,1065.00,1065.00,0,20,20.00
04/26/2004,04:24,1065.00,1065.00,1065.00,1065.00,0,36,36.00
04/26/2004,04:25,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/26/2004,04:28,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/26/2004,04:31,1065.25,1065.25,1065.25,1065.25,9,0,9.00
04/26/2004,04:32,1065.25,1065.25,1065.00,1065.25,11,5,16.00
04/26/2004,04:33,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/26/2004,04:34,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/26/2004,04:36,1065.00,1065.25,1065.00,1065.00,1,38,39.00
04/26/2004,04:37,1065.00,1065.00,1065.00,1065.00,0,21,21.00
04/26/2004,04:38,1065.00,1065.00,1065.00,1065.00,0,4,4.00
04/26/2004,04:42,1065.00,1065.00,1065.00,1065.00,0,11,11.00
04/26/2004,04:44,1065.00,1065.00,1065.00,1065.00,0,10,10.00
04/26/2004,04:45,1065.00,1065.00,1065.00,1065.00,0,14,14.00
04/26/2004,04:46,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/26/2004,04:48,1064.75,1064.75,1064.75,1064.75,0,4,4.00
04/26/2004,04:49,1065.00,1065.00,1065.00,1065.00,9,0,9.00
04/26/2004,04:50,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/26/2004,04:51,1065.00,1065.25,1065.00,1065.00,25,3,28.00
04/26/2004,04:52,1064.75,1065.25,1064.75,1065.25,54,35,89.00
04/26/2004,04:53,1065.00,1065.00,1065.00,1065.00,0,13,13.00
04/26/2004,04:54,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/26/2004,04:56,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/26/2004,04:59,1065.25,1065.25,1065.25,1065.25,31,0,31.00
04/26/2004,05:00,1065.00,1065.00,1065.00,1065.00,0,3,3.00
04/26/2004,05:02,1065.25,1065.25,1065.25,1065.25,63,0,63.00
04/26/2004,05:03,1065.25,1065.25,1065.25,1065.25,24,0,24.00
04/26/2004,05:04,1065.25,1065.25,1065.25,1065.25,45,0,45.00
04/26/2004,05:05,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/26/2004,05:06,1065.25,1065.25,1065.25,1065.25,13,0,13.00
04/26/2004,05:07,1065.25,1065.25,1065.00,1065.25,27,2,29.00
04/26/2004,05:08,1065.00,1065.00,1065.00,1065.00,0,39,39.00
04/26/2004,05:09,1065.00,1065.00,1065.00,1065.00,0,28,28.00
04/26/2004,05:10,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/26/2004,05:11,1065.00,1065.00,1065.00,1065.00,0,13,13.00
04/26/2004,05:12,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/26/2004,05:17,1064.75,1064.75,1064.75,1064.75,0,67,67.00
04/26/2004,05:18,1064.75,1064.75,1064.75,1064.75,0,3,3.00
04/26/2004,05:23,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/26/2004,05:24,1064.75,1064.75,1064.75,1064.75,0,4,4.00
04/26/2004,05:25,1065.00,1065.00,1064.75,1064.75,1,15,16.00
04/26/2004,05:27,1065.00,1065.00,1065.00,1065.00,10,0,10.00
04/26/2004,05:29,1064.75,1064.75,1064.75,1064.75,0,20,20.00
04/26/2004,05:30,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/26/2004,05:32,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/26/2004,05:33,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/26/2004,05:34,1065.00,1065.00,1065.00,1065.00,8,0,8.00
04/26/2004,05:35,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/26/2004,05:36,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/26/2004,05:37,1064.75,1065.00,1064.75,1065.00,7,24,31.00
04/26/2004,05:38,1064.75,1065.00,1064.75,1065.00,3,12,15.00
04/26/2004,05:39,1064.75,1064.75,1064.75,1064.75,0,11,11.00
04/26/2004,05:40,1064.50,1064.50,1064.50,1064.50,0,8,8.00
04/26/2004,05:41,1064.50,1064.50,1064.50,1064.50,0,48,48.00
04/26/2004,05:42,1064.50,1064.50,1064.50,1064.50,0,2,2.00
04/26/2004,05:43,1064.50,1064.50,1064.50,1064.50,0,10,10.00
04/26/2004,05:45,1064.50,1064.75,1064.50,1064.75,3,15,18.00
04/26/2004,05:49,1064.75,1064.75,1064.75,1064.75,2,0,2.00
04/26/2004,05:50,1064.75,1064.75,1064.75,1064.75,2,0,2.00
04/26/2004,05:52,1064.50,1064.50,1064.50,1064.50,0,126,126.00
04/26/2004,05:56,1064.50,1064.50,1064.50,1064.50,0,1,1.00
04/26/2004,05:57,1064.50,1064.75,1064.50,1064.75,24,1,25.00
04/26/2004,05:58,1064.75,1064.75,1064.75,1064.75,193,0,193.00
04/26/2004,05:59,1065.00,1065.00,1065.00,1065.00,7,0,7.00
04/26/2004,06:00,1065.00,1065.00,1064.75,1065.00,32,2,34.00
04/26/2004,06:01,1065.00,1065.25,1065.00,1065.00,14,6,20.00
04/26/2004,06:02,1065.00,1065.00,1064.75,1065.00,7,2,9.00
04/26/2004,06:03,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/26/2004,06:04,1064.75,1065.00,1064.75,1065.00,8,5,13.00
04/26/2004,06:05,1065.00,1065.25,1065.00,1065.00,64,4,68.00
04/26/2004,06:06,1065.00,1065.25,1065.00,1065.25,263,1,264.00
04/26/2004,06:07,1065.50,1065.50,1065.50,1065.50,17,0,17.00
04/26/2004,06:08,1065.25,1065.25,1065.25,1065.25,0,70,70.00
04/26/2004,06:11,1065.00,1065.25,1065.00,1065.00,1,50,51.00
04/26/2004,06:12,1065.00,1065.25,1064.75,1065.25,1,6,7.00
04/26/2004,06:14,1064.75,1065.00,1064.75,1065.00,39,39,78.00
04/26/2004,06:15,1065.00,1065.00,1065.00,1065.00,13,0,13.00
04/26/2004,06:17,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/26/2004,06:18,1065.00,1065.00,1065.00,1065.00,12,0,12.00
04/26/2004,06:19,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/26/2004,06:22,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/26/2004,06:23,1065.25,1065.25,1065.00,1065.25,46,25,71.00
04/26/2004,06:24,1065.25,1065.25,1065.25,1065.25,6,0,6.00
04/26/2004,06:26,1065.25,1065.25,1065.25,1065.25,21,0,21.00
04/26/2004,06:27,1065.25,1065.25,1065.25,1065.25,11,0,11.00
04/26/2004,06:28,1065.25,1065.25,1065.25,1065.25,21,0,21.00
04/26/2004,06:29,1065.25,1065.25,1065.00,1065.00,10,10,20.00
04/26/2004,06:30,1065.00,1065.00,1065.00,1065.00,0,26,26.00
04/26/2004,06:31,1064.75,1065.00,1064.75,1065.00,17,3,20.00
04/26/2004,06:32,1065.00,1065.00,1065.00,1065.00,31,0,31.00
04/26/2004,06:33,1065.00,1065.00,1065.00,1065.00,15,0,15.00
04/26/2004,06:34,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/26/2004,06:35,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/26/2004,06:36,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/26/2004,06:37,1065.25,1065.50,1065.25,1065.50,148,3,151.00
04/26/2004,06:38,1065.50,1065.50,1065.50,1065.50,92,0,92.00
04/26/2004,06:41,1065.50,1065.50,1065.50,1065.50,95,0,95.00
04/26/2004,06:42,1065.25,1065.25,1065.25,1065.25,0,11,11.00
04/26/2004,06:43,1065.25,1065.25,1065.25,1065.25,0,7,7.00
04/26/2004,06:45,1065.50,1065.50,1065.25,1065.25,6,2,8.00
04/26/2004,06:46,1065.25,1065.50,1065.25,1065.50,50,83,133.00
04/26/2004,06:47,1065.50,1065.50,1065.50,1065.50,63,0,63.00
04/26/2004,06:48,1065.50,1065.50,1065.50,1065.50,45,0,45.00
04/26/2004,06:51,1065.50,1065.50,1065.50,1065.50,3,0,3.00
04/26/2004,06:52,1065.50,1065.50,1065.50,1065.50,11,0,11.00
04/26/2004,06:53,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2004,06:54,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/26/2004,06:55,1065.25,1065.25,1065.25,1065.25,0,52,52.00
04/26/2004,06:56,1065.25,1065.25,1065.25,1065.25,0,41,41.00
04/26/2004,06:57,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2004,06:58,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/26/2004,06:59,1065.00,1065.25,1065.00,1065.25,1,57,58.00
04/26/2004,07:00,1065.00,1065.25,1065.00,1065.00,1,21,22.00
04/26/2004,07:01,1065.00,1065.25,1065.00,1065.25,82,12,94.00
04/26/2004,07:02,1065.25,1065.25,1065.25,1065.25,39,0,39.00
04/26/2004,07:03,1065.25,1065.25,1065.25,1065.25,26,0,26.00
04/26/2004,07:04,1065.25,1065.25,1065.00,1065.00,31,4,35.00
04/26/2004,07:05,1065.00,1065.25,1065.00,1065.00,1,76,77.00
04/26/2004,07:06,1065.00,1065.25,1065.00,1065.25,22,17,39.00
04/26/2004,07:07,1065.25,1065.25,1065.00,1065.00,6,42,48.00
04/26/2004,07:08,1065.00,1065.00,1064.75,1064.75,11,18,29.00
04/26/2004,07:09,1064.75,1065.00,1064.50,1064.75,4,204,208.00
04/26/2004,07:10,1064.75,1064.75,1064.50,1064.50,5,142,147.00
04/26/2004,07:11,1064.50,1064.75,1064.50,1064.75,113,42,155.00
04/26/2004,07:12,1064.75,1065.00,1064.75,1064.75,16,1,17.00
04/26/2004,07:13,1065.00,1065.00,1064.75,1064.75,5,54,59.00
04/26/2004,07:14,1065.00,1065.00,1064.75,1064.75,8,2,10.00
04/26/2004,07:15,1064.75,1065.00,1064.75,1065.00,3,2,5.00
04/26/2004,07:16,1065.00,1065.25,1065.00,1065.25,91,0,91.00
04/26/2004,07:17,1065.25,1065.25,1065.00,1065.25,59,6,65.00
04/26/2004,07:18,1065.25,1065.25,1065.25,1065.25,39,0,39.00
04/26/2004,07:19,1065.50,1065.75,1065.50,1065.50,147,15,162.00
04/26/2004,07:20,1065.50,1065.75,1065.50,1065.50,2,11,13.00
04/26/2004,07:21,1065.50,1065.75,1065.50,1065.50,10,12,22.00
04/26/2004,07:22,1065.75,1065.75,1065.50,1065.50,2,27,29.00
04/26/2004,07:23,1065.50,1065.50,1065.00,1065.25,10,173,183.00
04/26/2004,07:24,1065.25,1065.25,1065.25,1065.25,0,32,32.00
04/26/2004,07:25,1065.00,1065.00,1065.00,1065.00,0,45,45.00
04/26/2004,07:26,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/26/2004,07:27,1065.00,1065.25,1065.00,1065.25,2,1,3.00
04/26/2004,07:28,1065.25,1065.25,1065.25,1065.25,45,0,45.00
04/26/2004,07:29,1065.25,1065.25,1065.00,1065.25,16,20,36.00
04/26/2004,07:30,1065.25,1065.50,1065.25,1065.25,85,35,120.00
04/26/2004,07:31,1065.25,1065.25,1065.00,1065.00,0,58,58.00
04/26/2004,07:32,1065.00,1065.25,1064.75,1065.25,100,243,343.00
04/26/2004,07:33,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/26/2004,07:34,1065.25,1065.25,1065.00,1065.00,1,55,56.00
04/26/2004,07:35,1065.00,1065.00,1065.00,1065.00,0,7,7.00
04/26/2004,07:36,1065.25,1065.25,1065.00,1065.00,14,46,60.00
04/26/2004,07:37,1065.25,1065.25,1065.25,1065.25,25,0,25.00
04/26/2004,07:38,1065.25,1065.25,1065.00,1065.25,9,20,29.00
04/26/2004,07:40,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/26/2004,07:41,1065.00,1065.00,1065.00,1065.00,0,55,55.00
04/26/2004,07:42,1065.00,1065.00,1065.00,1065.00,0,19,19.00
04/26/2004,07:43,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/26/2004,07:44,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/26/2004,07:45,1065.00,1065.00,1065.00,1065.00,0,47,47.00
04/26/2004,07:46,1065.00,1065.25,1064.75,1065.00,52,120,172.00
04/26/2004,07:47,1065.00,1065.25,1065.00,1065.25,21,0,21.00
04/26/2004,07:48,1065.00,1065.00,1065.00,1065.00,0,12,12.00
04/26/2004,07:49,1065.00,1065.00,1064.75,1064.75,1,113,114.00
04/26/2004,07:50,1064.75,1064.75,1064.75,1064.75,0,24,24.00
04/26/2004,07:51,1064.75,1064.75,1064.75,1064.75,0,5,5.00
04/26/2004,07:52,1064.75,1064.75,1064.75,1064.75,0,100,100.00
04/26/2004,07:53,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/26/2004,07:54,1065.00,1065.00,1065.00,1065.00,48,0,48.00
04/26/2004,07:55,1065.00,1065.00,1065.00,1065.00,93,0,93.00
04/26/2004,07:56,1065.00,1065.00,1065.00,1065.00,20,0,20.00
04/26/2004,07:57,1065.00,1065.00,1065.00,1065.00,33,0,33.00
04/26/2004,07:58,1065.25,1065.25,1065.00,1065.00,2,27,29.00
04/26/2004,07:59,1065.00,1065.00,1065.00,1065.00,0,94,94.00
04/26/2004,08:00,1065.00,1065.00,1065.00,1065.00,0,20,20.00
04/26/2004,08:01,1065.00,1065.25,1065.00,1065.00,1,50,51.00
04/26/2004,08:02,1065.00,1065.00,1065.00,1065.00,0,29,29.00
04/26/2004,08:04,1065.00,1065.00,1065.00,1065.00,0,63,63.00
04/26/2004,08:05,1065.00,1065.00,1064.75,1064.75,0,200,200.00
04/26/2004,08:06,1064.75,1065.25,1064.75,1065.25,227,116,343.00
04/26/2004,08:07,1065.25,1065.25,1065.00,1065.00,2,5,7.00
04/26/2004,08:08,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/26/2004,08:09,1065.00,1065.25,1065.00,1065.25,30,1,31.00
04/26/2004,08:10,1065.25,1065.50,1065.25,1065.50,468,17,485.00
04/26/2004,08:11,1065.25,1065.50,1065.25,1065.50,123,1,124.00
04/26/2004,08:12,1065.50,1065.50,1065.25,1065.50,71,3,74.00
04/26/2004,08:13,1065.50,1065.50,1065.50,1065.50,33,0,33.00
04/26/2004,08:14,1065.50,1065.50,1065.25,1065.50,61,10,71.00
04/26/2004,08:15,1065.50,1065.75,1065.50,1065.75,21,11,32.00
04/26/2004,08:16,1065.50,1065.75,1065.50,1065.75,3,19,22.00
04/26/2004,08:17,1065.50,1065.75,1065.50,1065.75,19,10,29.00
04/26/2004,08:18,1065.75,1065.75,1065.50,1065.75,38,2,40.00
04/26/2004,08:19,1065.75,1065.75,1065.75,1065.75,18,0,18.00
04/26/2004,08:20,1065.75,1065.75,1065.25,1065.25,1,209,210.00
04/26/2004,08:21,1065.50,1065.50,1065.50,1065.50,169,0,169.00
04/26/2004,08:22,1065.50,1065.50,1065.50,1065.50,140,0,140.00
04/26/2004,08:23,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/26/2004,08:24,1065.75,1065.75,1065.50,1065.75,4,8,12.00
04/26/2004,08:25,1065.50,1065.50,1065.50,1065.50,0,24,24.00
04/26/2004,08:26,1065.50,1065.75,1065.50,1065.75,21,1,22.00
04/26/2004,08:27,1065.50,1065.75,1065.50,1065.50,1,7,8.00
04/26/2004,08:28,1065.50,1065.75,1065.50,1065.75,2,132,134.00
04/26/2004,08:29,1065.50,1066.00,1065.50,1065.75,423,84,507.00
04/26/2004,08:30,1065.75,1066.00,1065.50,1065.50,122,431,553.00
04/26/2004,08:31,1065.50,1066.25,1065.50,1066.00,1037,580,1617.00
04/26/2004,08:32,1066.25,1066.25,1065.50,1065.50,214,611,825.00
04/26/2004,08:33,1065.75,1065.75,1065.25,1065.25,642,1090,1732.00
04/26/2004,08:34,1065.50,1065.75,1065.25,1065.75,608,464,1072.00
04/26/2004,08:35,1065.75,1066.00,1065.50,1065.75,1116,128,1244.00
04/26/2004,08:36,1066.00,1066.75,1065.75,1066.75,2919,640,3559.00
04/26/2004,08:37,1066.75,1067.00,1066.50,1066.75,1488,583,2071.00
04/26/2004,08:38,1067.00,1067.25,1066.50,1066.75,1506,1756,3262.00
04/26/2004,08:39,1066.75,1066.75,1066.50,1066.75,1308,416,1724.00
04/26/2004,08:40,1066.75,1067.00,1066.50,1066.75,950,1073,2023.00
04/26/2004,08:41,1066.75,1068.00,1066.50,1067.75,5031,374,5405.00
04/26/2004,08:42,1068.00,1068.00,1066.75,1067.00,2180,3757,5937.00
04/26/2004,08:43,1067.00,1067.50,1066.75,1067.00,1407,673,2080.00
04/26/2004,08:44,1067.25,1067.50,1067.00,1067.25,772,729,1501.00
04/26/2004,08:45,1067.25,1067.25,1067.00,1067.00,1060,961,2021.00
04/26/2004,08:46,1067.00,1067.50,1066.75,1067.00,675,1082,1757.00
04/26/2004,08:47,1067.00,1067.25,1066.75,1067.00,539,1251,1790.00
04/26/2004,08:48,1067.00,1067.50,1067.00,1067.25,1637,707,2344.00
04/26/2004,08:49,1067.25,1067.25,1066.50,1066.75,429,2414,2843.00
04/26/2004,08:50,1066.75,1067.25,1066.75,1067.00,389,547,936.00
04/26/2004,08:51,1067.00,1067.00,1066.75,1066.75,100,922,1022.00
04/26/2004,08:52,1066.75,1068.25,1066.75,1067.50,6226,2789,9015.00
04/26/2004,08:53,1067.50,1068.00,1067.25,1068.00,1249,179,1428.00
04/26/2004,08:54,1067.75,1069.00,1067.75,1068.75,3277,728,4005.00
04/26/2004,08:55,1068.75,1069.25,1068.75,1069.25,1643,1175,2818.00
04/26/2004,08:56,1069.25,1069.50,1068.75,1068.75,889,1147,2036.00
04/26/2004,08:57,1068.75,1069.25,1068.75,1069.00,1256,1453,2709.00
04/26/2004,08:58,1068.75,1069.25,1068.75,1068.75,535,607,1142.00
04/26/2004,08:59,1069.00,1069.00,1068.75,1068.75,456,161,617.00
04/26/2004,09:00,1068.75,1069.00,1068.50,1068.75,203,1073,1276.00
04/26/2004,09:01,1068.75,1069.25,1068.50,1069.00,1125,766,1891.00
04/26/2004,09:02,1068.75,1069.00,1067.75,1068.25,772,2501,3273.00
04/26/2004,09:03,1068.25,1068.50,1068.00,1068.25,474,542,1016.00
04/26/2004,09:04,1068.25,1068.50,1067.75,1068.25,439,666,1105.00
04/26/2004,09:05,1068.00,1068.25,1067.75,1068.00,228,579,807.00
04/26/2004,09:06,1068.25,1068.25,1067.75,1067.75,286,544,830.00
04/26/2004,09:07,1067.50,1067.75,1066.50,1066.50,957,3275,4232.00
04/26/2004,09:08,1066.50,1066.75,1066.00,1066.75,756,1486,2242.00
04/26/2004,09:09,1066.50,1066.75,1066.50,1066.75,520,568,1088.00
04/26/2004,09:10,1066.75,1067.00,1066.50,1067.00,493,185,678.00
04/26/2004,09:11,1066.75,1067.25,1066.50,1066.75,742,781,1523.00
04/26/2004,09:12,1066.75,1067.25,1066.50,1067.00,1325,1155,2480.00
04/26/2004,09:13,1067.00,1067.25,1066.75,1067.00,152,356,508.00
04/26/2004,09:14,1067.00,1067.25,1066.75,1066.75,172,971,1143.00
04/26/2004,09:15,1067.00,1067.00,1065.75,1066.00,641,3532,4173.00
04/26/2004,09:16,1065.75,1066.00,1065.25,1065.25,1852,4002,5854.00
04/26/2004,09:17,1065.25,1065.50,1064.50,1064.75,2528,3818,6346.00
04/26/2004,09:18,1064.75,1065.25,1064.25,1064.25,1223,1664,2887.00
04/26/2004,09:19,1064.50,1064.75,1064.25,1064.75,946,1163,2109.00
04/26/2004,09:20,1064.50,1065.00,1064.25,1065.00,891,1080,1971.00
04/26/2004,09:21,1064.75,1065.25,1064.75,1065.00,715,453,1168.00
04/26/2004,09:22,1065.00,1065.25,1064.75,1064.75,351,349,700.00
04/26/2004,09:23,1065.00,1065.50,1064.75,1065.50,1898,151,2049.00
04/26/2004,09:24,1065.50,1065.50,1065.00,1065.00,459,1519,1978.00
04/26/2004,09:25,1065.25,1065.25,1064.50,1064.75,1407,926,2333.00
04/26/2004,09:26,1064.75,1064.75,1063.75,1063.75,748,2299,3047.00
04/26/2004,09:27,1063.75,1064.00,1062.50,1063.00,2051,7615,9666.00
04/26/2004,09:28,1062.75,1063.00,1061.50,1061.75,2006,5206,7212.00
04/26/2004,09:29,1061.50,1062.00,1061.50,1062.00,1311,2075,3386.00
04/26/2004,09:30,1062.00,1062.00,1061.50,1062.00,1338,1737,3075.00
04/26/2004,09:31,1062.00,1062.25,1061.75,1062.00,707,266,973.00
04/26/2004,09:32,1062.25,1062.25,1061.50,1061.75,611,1547,2158.00
04/26/2004,09:33,1061.75,1062.75,1061.75,1062.50,2231,75,2306.00
04/26/2004,09:34,1062.75,1062.75,1062.25,1062.50,458,486,944.00
04/26/2004,09:35,1062.50,1062.50,1062.25,1062.50,406,473,879.00
04/26/2004,09:36,1062.50,1063.25,1062.25,1063.00,1704,387,2091.00
04/26/2004,09:37,1063.00,1063.00,1062.25,1062.50,491,668,1159.00
04/26/2004,09:38,1062.25,1062.50,1061.25,1061.25,436,2082,2518.00
04/26/2004,09:39,1061.25,1062.00,1061.00,1061.75,2153,2586,4739.00
04/26/2004,09:40,1062.00,1062.75,1061.50,1062.25,1830,1097,2927.00
04/26/2004,09:41,1062.25,1062.50,1061.75,1062.00,177,593,770.00
04/26/2004,09:42,1061.75,1062.25,1061.75,1062.25,497,36,533.00
04/26/2004,09:43,1062.00,1062.50,1062.00,1062.25,675,214,889.00
04/26/2004,09:44,1062.50,1062.75,1062.25,1062.75,723,365,1088.00
04/26/2004,09:45,1062.75,1063.00,1062.50,1062.75,982,162,1144.00
04/26/2004,09:46,1062.75,1063.00,1062.50,1062.75,517,186,703.00
04/26/2004,09:47,1062.75,1062.75,1061.75,1062.00,405,1027,1432.00
04/26/2004,09:48,1062.00,1062.75,1062.00,1062.50,1028,487,1515.00
04/26/2004,09:49,1062.50,1062.50,1062.00,1062.00,236,709,945.00
04/26/2004,09:50,1062.00,1062.25,1061.25,1062.25,782,1514,2296.00
04/26/2004,09:51,1062.25,1062.50,1061.75,1062.50,897,913,1810.00
04/26/2004,09:52,1062.50,1063.00,1062.25,1062.75,783,467,1250.00
04/26/2004,09:53,1062.75,1062.75,1062.25,1062.25,167,644,811.00
04/26/2004,09:54,1062.25,1062.50,1061.75,1062.25,365,1327,1692.00
04/26/2004,09:55,1062.25,1062.25,1061.25,1061.25,151,1486,1637.00
04/26/2004,09:56,1061.25,1061.50,1060.50,1061.25,1530,3258,4788.00
04/26/2004,09:57,1061.25,1061.50,1061.00,1061.50,1083,67,1150.00
04/26/2004,09:58,1061.50,1062.25,1061.25,1062.00,1609,290,1899.00
04/26/2004,09:59,1062.25,1062.50,1062.00,1062.00,1021,544,1565.00
04/26/2004,10:00,1062.00,1062.50,1061.75,1062.25,746,541,1287.00
04/26/2004,10:01,1062.00,1062.75,1062.00,1062.75,731,62,793.00
04/26/2004,10:02,1062.75,1062.75,1062.50,1062.75,504,81,585.00
04/26/2004,10:03,1062.50,1062.75,1062.00,1062.25,806,523,1329.00
04/26/2004,10:04,1062.25,1063.00,1062.25,1063.00,652,16,668.00
04/26/2004,10:05,1062.75,1063.00,1062.50,1063.00,638,419,1057.00
04/26/2004,10:06,1063.00,1063.50,1062.50,1063.50,2310,357,2667.00
04/26/2004,10:07,1063.50,1063.50,1063.00,1063.25,765,538,1303.00
04/26/2004,10:08,1063.25,1063.75,1063.00,1063.50,958,354,1312.00
04/26/2004,10:09,1063.50,1063.75,1063.25,1063.50,555,705,1260.00
04/26/2004,10:10,1063.50,1063.75,1063.25,1063.25,364,394,758.00
04/26/2004,10:11,1063.25,1063.50,1063.00,1063.00,301,634,935.00
04/26/2004,10:12,1063.25,1063.50,1062.75,1063.25,599,727,1326.00
04/26/2004,10:13,1063.25,1063.50,1063.00,1063.25,123,675,798.00
04/26/2004,10:14,1063.25,1063.25,1062.75,1063.00,298,521,819.00
04/26/2004,10:15,1063.25,1063.25,1062.75,1062.75,51,389,440.00
04/26/2004,10:16,1062.75,1063.25,1062.50,1062.75,537,1119,1656.00
04/26/2004,10:17,1063.00,1063.00,1062.75,1063.00,91,7,98.00
04/26/2004,10:18,1062.75,1063.25,1062.75,1063.00,269,367,636.00
04/26/2004,10:19,1063.00,1063.25,1062.75,1062.75,353,792,1145.00
04/26/2004,10:20,1062.75,1063.00,1062.75,1062.75,29,421,450.00
04/26/2004,10:21,1062.75,1063.00,1062.50,1062.50,25,349,374.00
04/26/2004,10:22,1062.50,1062.75,1062.50,1062.75,249,132,381.00
04/26/2004,10:23,1063.00,1063.00,1062.75,1062.75,51,129,180.00
04/26/2004,10:24,1062.75,1063.00,1062.75,1062.75,24,114,138.00
04/26/2004,10:25,1063.00,1063.25,1063.00,1063.25,235,42,277.00
04/26/2004,10:26,1063.25,1063.25,1063.00,1063.25,122,154,276.00
04/26/2004,10:27,1063.00,1063.50,1063.00,1063.50,646,10,656.00
04/26/2004,10:28,1063.50,1063.50,1063.25,1063.50,441,33,474.00
04/26/2004,10:29,1063.50,1063.50,1063.25,1063.50,187,181,368.00
04/26/2004,10:30,1063.50,1063.50,1063.25,1063.25,33,207,240.00
04/26/2004,10:31,1063.25,1064.25,1063.25,1064.25,2001,843,2844.00
04/26/2004,10:32,1064.25,1064.25,1064.00,1064.25,1529,213,1742.00
04/26/2004,10:33,1064.25,1064.50,1064.00,1064.25,273,547,820.00
04/26/2004,10:34,1064.00,1064.25,1063.75,1064.25,329,188,517.00
04/26/2004,10:35,1064.25,1064.25,1063.75,1063.75,134,215,349.00
04/26/2004,10:36,1063.75,1064.25,1063.75,1064.25,625,89,714.00
04/26/2004,10:37,1064.25,1064.50,1064.00,1064.25,323,285,608.00
04/26/2004,10:38,1064.25,1064.25,1064.00,1064.25,197,213,410.00
04/26/2004,10:39,1064.00,1064.25,1064.00,1064.00,286,200,486.00
04/26/2004,10:40,1064.00,1064.25,1063.75,1064.00,256,284,540.00
04/26/2004,10:41,1064.00,1064.25,1064.00,1064.00,4,137,141.00
04/26/2004,10:42,1064.25,1064.25,1064.00,1064.25,201,44,245.00
04/26/2004,10:43,1064.25,1064.50,1064.25,1064.50,422,138,560.00
04/26/2004,10:44,1064.25,1064.50,1064.25,1064.50,362,23,385.00
04/26/2004,10:45,1064.50,1064.50,1064.25,1064.50,25,14,39.00
04/26/2004,10:46,1064.50,1064.75,1064.25,1064.50,304,285,589.00
04/26/2004,10:47,1064.25,1064.50,1063.75,1063.75,40,1172,1212.00
04/26/2004,10:48,1063.75,1064.00,1063.50,1063.50,661,468,1129.00
04/26/2004,10:49,1063.50,1064.00,1063.50,1064.00,324,167,491.00
04/26/2004,10:50,1064.00,1064.00,1063.75,1064.00,141,771,912.00
04/26/2004,10:51,1063.75,1064.00,1063.75,1063.75,4,141,145.00
04/26/2004,10:52,1063.75,1063.75,1063.50,1063.50,4,317,321.00
04/26/2004,10:53,1063.75,1063.75,1063.50,1063.50,23,338,361.00
04/26/2004,10:54,1063.50,1063.50,1063.25,1063.25,14,409,423.00
04/26/2004,10:55,1063.25,1063.50,1063.25,1063.25,10,222,232.00
04/26/2004,10:56,1063.25,1063.50,1063.25,1063.50,15,60,75.00
04/26/2004,10:57,1063.50,1064.00,1063.25,1063.75,655,56,711.00
04/26/2004,10:58,1063.75,1064.00,1063.50,1064.00,184,13,197.00
04/26/2004,10:59,1064.00,1064.25,1063.75,1064.00,616,659,1275.00
04/26/2004,11:00,1064.00,1064.25,1063.75,1064.00,126,43,169.00
04/26/2004,11:01,1064.00,1064.50,1063.75,1064.50,604,138,742.00
04/26/2004,11:02,1064.50,1064.50,1063.75,1063.75,189,1323,1512.00
04/26/2004,11:03,1063.75,1064.50,1063.75,1064.50,398,355,753.00
04/26/2004,11:04,1064.50,1064.75,1064.50,1064.50,444,159,603.00
04/26/2004,11:05,1064.75,1064.75,1064.00,1064.25,5,889,894.00
04/26/2004,11:06,1064.25,1064.25,1063.75,1064.00,12,296,308.00
04/26/2004,11:07,1063.75,1064.00,1063.75,1063.75,7,17,24.00
04/26/2004,11:08,1063.75,1064.00,1063.75,1063.75,8,201,209.00
04/26/2004,11:09,1063.75,1064.00,1063.75,1063.75,80,38,118.00
04/26/2004,11:10,1064.00,1064.00,1063.25,1063.50,98,1132,1230.00
04/26/2004,11:11,1063.50,1063.75,1063.50,1063.50,166,113,279.00
04/26/2004,11:12,1063.50,1063.75,1063.50,1063.75,63,31,94.00
04/26/2004,11:13,1063.75,1063.75,1063.25,1063.50,100,237,337.00
04/26/2004,11:14,1063.50,1063.50,1063.25,1063.50,376,27,403.00
04/26/2004,11:15,1063.50,1063.75,1063.50,1063.75,33,67,100.00
04/26/2004,11:16,1063.75,1063.75,1062.75,1063.50,927,1402,2329.00
04/26/2004,11:17,1063.25,1063.50,1062.75,1062.75,164,441,605.00
04/26/2004,11:18,1062.75,1063.25,1062.75,1063.25,448,31,479.00
04/26/2004,11:19,1063.25,1063.25,1063.00,1063.25,29,15,44.00
04/26/2004,11:20,1063.25,1063.25,1063.00,1063.25,33,2,35.00
04/26/2004,11:21,1063.25,1063.25,1063.00,1063.00,326,9,335.00
04/26/2004,11:22,1063.00,1063.25,1062.75,1063.00,86,486,572.00
04/26/2004,11:23,1063.00,1063.50,1062.75,1063.25,668,296,964.00
04/26/2004,11:24,1063.50,1063.50,1063.25,1063.25,57,219,276.00
04/26/2004,11:25,1063.25,1063.50,1063.00,1063.50,50,303,353.00
04/26/2004,11:26,1063.25,1063.50,1063.25,1063.25,42,467,509.00
04/26/2004,11:27,1063.25,1063.50,1063.25,1063.50,5,20,25.00
04/26/2004,11:28,1063.25,1063.50,1063.00,1063.25,24,187,211.00
04/26/2004,11:29,1063.00,1063.00,1062.75,1062.75,1,622,623.00
04/26/2004,11:30,1062.75,1063.00,1062.50,1062.75,157,161,318.00
04/26/2004,11:31,1062.75,1063.25,1062.75,1063.00,205,193,398.00
04/26/2004,11:32,1063.00,1063.25,1062.75,1063.25,114,38,152.00
04/26/2004,11:33,1063.00,1063.75,1063.00,1063.75,900,98,998.00
04/26/2004,11:34,1063.50,1064.00,1063.50,1063.50,340,373,713.00
04/26/2004,11:35,1063.50,1063.75,1063.25,1063.50,6,197,203.00
04/26/2004,11:36,1063.50,1063.75,1063.25,1063.50,152,17,169.00
04/26/2004,11:37,1063.50,1063.75,1063.25,1063.50,57,196,253.00
04/26/2004,11:38,1063.50,1063.75,1063.50,1063.75,2,14,16.00
04/26/2004,11:39,1063.75,1063.75,1063.25,1063.25,7,145,152.00
04/26/2004,11:40,1063.25,1063.50,1063.25,1063.50,35,31,66.00
04/26/2004,11:41,1063.25,1063.50,1063.25,1063.50,23,215,238.00
04/26/2004,11:42,1063.50,1063.50,1062.75,1062.75,164,912,1076.00
04/26/2004,11:43,1063.00,1063.00,1062.50,1062.50,147,721,868.00
04/26/2004,11:44,1062.50,1063.00,1062.50,1062.50,346,175,521.00
04/26/2004,11:45,1062.50,1062.50,1061.75,1062.25,737,1646,2383.00
04/26/2004,11:46,1062.25,1062.50,1062.00,1062.50,515,66,581.00
04/26/2004,11:47,1062.50,1062.50,1062.25,1062.25,198,479,677.00
04/26/2004,11:48,1062.00,1062.50,1062.00,1062.25,107,1010,1117.00
04/26/2004,11:49,1062.25,1062.25,1062.00,1062.25,54,335,389.00
04/26/2004,11:50,1062.25,1062.25,1062.00,1062.00,30,8,38.00
04/26/2004,11:51,1062.25,1062.50,1062.00,1062.50,353,1,354.00
04/26/2004,11:52,1062.50,1062.50,1062.25,1062.50,142,13,155.00
04/26/2004,11:53,1062.25,1062.50,1062.00,1062.25,318,1006,1324.00
04/26/2004,11:54,1062.25,1062.50,1062.00,1062.50,375,34,409.00
04/26/2004,11:55,1062.50,1062.75,1062.25,1062.75,878,11,889.00
04/26/2004,11:56,1062.75,1063.00,1062.50,1063.00,104,140,244.00
04/26/2004,11:57,1062.75,1063.25,1062.75,1063.00,384,74,458.00
04/26/2004,11:58,1063.00,1063.25,1062.75,1062.75,23,94,117.00
04/26/2004,11:59,1063.00,1063.00,1062.50,1062.75,13,203,216.00
04/26/2004,12:00,1062.50,1062.75,1062.50,1062.50,17,34,51.00
04/26/2004,12:01,1062.75,1063.00,1062.50,1062.75,102,19,121.00
04/26/2004,12:02,1063.00,1063.00,1062.50,1063.00,17,122,139.00
04/26/2004,12:03,1063.00,1063.00,1062.75,1063.00,10,6,16.00
04/26/2004,12:04,1063.00,1063.25,1063.00,1063.00,260,57,317.00
04/26/2004,12:05,1063.00,1064.00,1063.00,1063.75,1677,252,1929.00
04/26/2004,12:06,1063.75,1064.00,1063.50,1063.75,395,152,547.00
04/26/2004,12:07,1064.00,1064.25,1063.75,1064.25,926,12,938.00
04/26/2004,12:08,1064.25,1064.25,1064.00,1064.25,546,323,869.00
04/26/2004,12:09,1064.00,1064.50,1063.75,1064.25,1195,502,1697.00
04/26/2004,12:10,1064.00,1064.25,1063.75,1063.75,118,230,348.00
04/26/2004,12:11,1064.00,1064.25,1063.75,1063.75,62,37,99.00
04/26/2004,12:12,1063.75,1064.00,1063.75,1063.75,26,14,40.00
04/26/2004,12:13,1063.75,1064.00,1063.75,1064.00,13,22,35.00
04/26/2004,12:14,1064.00,1064.00,1063.50,1063.50,34,773,807.00
04/26/2004,12:15,1063.50,1063.75,1063.25,1063.25,3,333,336.00
04/26/2004,12:16,1063.25,1063.50,1063.00,1063.00,250,379,629.00
04/26/2004,12:17,1063.00,1063.25,1062.75,1062.75,26,1089,1115.00
04/26/2004,12:18,1062.75,1063.25,1062.50,1063.25,530,44,574.00
04/26/2004,12:19,1063.00,1063.00,1062.75,1063.00,171,75,246.00
04/26/2004,12:20,1063.00,1063.00,1062.75,1062.75,17,151,168.00
04/26/2004,12:21,1062.75,1063.25,1062.75,1063.25,264,48,312.00
04/26/2004,12:22,1063.00,1063.00,1062.75,1063.00,44,215,259.00
04/26/2004,12:23,1063.00,1063.00,1062.75,1062.75,19,17,36.00
04/26/2004,12:24,1062.75,1063.00,1062.75,1063.00,6,124,130.00
04/26/2004,12:25,1062.75,1063.25,1062.75,1063.00,219,31,250.00
04/26/2004,12:26,1063.00,1063.00,1062.50,1062.75,114,478,592.00
04/26/2004,12:27,1062.75,1062.75,1062.50,1062.50,139,27,166.00
04/26/2004,12:28,1062.75,1063.00,1062.50,1062.75,141,55,196.00
04/26/2004,12:29,1062.75,1063.00,1062.50,1062.75,42,38,80.00
04/26/2004,12:30,1062.75,1062.75,1062.25,1062.50,131,171,302.00
04/26/2004,12:31,1062.50,1063.00,1062.50,1063.00,211,26,237.00
04/26/2004,12:32,1063.00,1063.00,1062.75,1063.00,15,23,38.00
04/26/2004,12:33,1062.75,1062.75,1062.50,1062.75,83,172,255.00
04/26/2004,12:34,1062.50,1062.75,1062.25,1062.50,215,379,594.00
04/26/2004,12:35,1062.50,1062.75,1062.50,1062.50,23,315,338.00
04/26/2004,12:36,1062.75,1062.75,1062.00,1062.00,6,993,999.00
04/26/2004,12:37,1062.00,1062.25,1062.00,1062.25,16,137,153.00
04/26/2004,12:38,1062.25,1062.75,1062.25,1062.75,892,6,898.00
04/26/2004,12:39,1062.75,1063.00,1062.50,1062.75,149,69,218.00
04/26/2004,12:40,1062.75,1063.00,1062.75,1063.00,299,244,543.00
04/26/2004,12:41,1063.00,1063.00,1062.75,1062.75,44,25,69.00
04/26/2004,12:42,1062.75,1063.00,1062.75,1063.00,14,9,23.00
04/26/2004,12:43,1063.00,1063.25,1062.75,1063.25,192,13,205.00
04/26/2004,12:44,1063.25,1063.50,1063.00,1063.25,340,58,398.00
04/26/2004,12:45,1063.50,1063.50,1063.25,1063.25,67,706,773.00
04/26/2004,12:46,1063.50,1063.50,1063.25,1063.25,186,215,401.00
04/26/2004,12:47,1063.25,1063.75,1063.25,1063.75,499,26,525.00
04/26/2004,12:48,1063.75,1063.75,1063.50,1063.50,17,173,190.00
04/26/2004,12:49,1063.50,1063.75,1063.50,1063.50,182,25,207.00
04/26/2004,12:50,1063.50,1063.50,1063.00,1063.25,23,421,444.00
04/26/2004,12:51,1063.00,1063.25,1063.00,1063.25,195,12,207.00
04/26/2004,12:52,1063.25,1063.25,1062.75,1063.00,107,440,547.00
04/26/2004,12:53,1063.25,1063.25,1063.00,1063.00,20,10,30.00
04/26/2004,12:54,1063.25,1063.25,1063.00,1063.00,8,291,299.00
04/26/2004,12:55,1063.00,1063.00,1062.75,1063.00,2,218,220.00
04/26/2004,12:56,1062.75,1063.00,1062.75,1062.75,6,15,21.00
04/26/2004,12:57,1062.75,1063.25,1062.75,1063.00,253,34,287.00
04/26/2004,12:58,1063.00,1063.25,1063.00,1063.00,84,102,186.00
04/26/2004,12:59,1062.75,1063.00,1062.75,1062.75,63,148,211.00
04/26/2004,13:00,1063.00,1063.00,1062.25,1062.25,9,1402,1411.00
04/26/2004,13:01,1062.25,1062.75,1062.00,1062.50,458,750,1208.00
04/26/2004,13:02,1062.50,1062.75,1062.00,1062.00,310,461,771.00
04/26/2004,13:03,1062.00,1062.25,1061.50,1062.00,534,1540,2074.00
04/26/2004,13:04,1061.75,1062.25,1061.50,1062.00,1221,1011,2232.00
04/26/2004,13:05,1062.00,1062.00,1061.25,1061.25,84,2645,2729.00
04/26/2004,13:06,1061.25,1061.50,1061.00,1061.50,873,1142,2015.00
04/26/2004,13:07,1061.50,1061.75,1061.50,1061.50,334,139,473.00
04/26/2004,13:08,1061.50,1061.75,1060.75,1061.25,225,1678,1903.00
04/26/2004,13:09,1061.00,1061.25,1060.75,1060.75,81,856,937.00
04/26/2004,13:10,1060.75,1060.75,1060.25,1060.50,1819,2609,4428.00
04/26/2004,13:11,1060.75,1060.75,1059.00,1059.00,960,5327,6287.00
04/26/2004,13:12,1059.25,1059.50,1059.00,1059.25,1319,2664,3983.00
04/26/2004,13:13,1059.25,1059.75,1059.00,1059.50,1521,561,2082.00
04/26/2004,13:14,1059.50,1060.00,1059.25,1059.75,1578,1176,2754.00
04/26/2004,13:15,1059.75,1060.00,1059.50,1059.75,824,589,1413.00
04/26/2004,13:16,1059.50,1059.75,1058.75,1058.75,839,2749,3588.00
04/26/2004,13:17,1058.75,1059.75,1058.75,1059.50,1590,527,2117.00
04/26/2004,13:18,1059.75,1059.75,1059.25,1059.50,475,492,967.00
04/26/2004,13:19,1059.50,1060.00,1059.25,1059.75,934,291,1225.00
04/26/2004,13:20,1059.75,1059.75,1059.50,1059.75,516,36,552.00
04/26/2004,13:21,1059.75,1059.75,1059.25,1059.75,900,1062,1962.00
04/26/2004,13:22,1059.50,1059.75,1059.00,1059.25,416,1202,1618.00
04/26/2004,13:23,1059.50,1059.50,1059.00,1059.00,273,760,1033.00
04/26/2004,13:24,1059.00,1059.75,1059.00,1059.75,922,135,1057.00
04/26/2004,13:25,1059.75,1059.75,1059.25,1059.25,402,225,627.00
04/26/2004,13:26,1059.50,1059.75,1058.75,1059.00,285,1197,1482.00
04/26/2004,13:27,1058.75,1059.00,1058.25,1058.50,1546,2830,4376.00
04/26/2004,13:28,1058.75,1058.75,1058.25,1058.50,782,1543,2325.00
04/26/2004,13:29,1058.50,1058.75,1058.00,1058.00,172,1716,1888.00
04/26/2004,13:30,1058.25,1058.50,1057.75,1058.00,832,1525,2357.00
04/26/2004,13:31,1058.25,1058.25,1057.75,1058.25,904,1297,2201.00
04/26/2004,13:32,1058.25,1058.50,1058.25,1058.25,924,322,1246.00
04/26/2004,13:33,1058.25,1058.50,1058.00,1058.25,529,1117,1646.00
04/26/2004,13:34,1058.25,1058.75,1058.25,1058.50,564,469,1033.00
04/26/2004,13:35,1058.50,1059.25,1058.50,1059.00,1553,725,2278.00
04/26/2004,13:36,1059.00,1059.25,1058.75,1059.00,861,591,1452.00
04/26/2004,13:37,1059.25,1059.25,1058.50,1058.75,663,2222,2885.00
04/26/2004,13:38,1058.75,1059.00,1058.75,1059.00,304,232,536.00
04/26/2004,13:39,1059.00,1059.75,1059.00,1059.75,1723,167,1890.00
04/26/2004,13:40,1059.50,1060.00,1059.50,1059.75,1870,660,2530.00
04/26/2004,13:41,1060.00,1060.00,1059.50,1059.50,130,314,444.00
04/26/2004,13:42,1059.50,1060.00,1059.50,1060.00,965,142,1107.00
04/26/2004,13:43,1059.75,1060.25,1059.25,1059.50,690,965,1655.00
04/26/2004,13:44,1059.25,1059.50,1059.00,1059.25,161,1071,1232.00
04/26/2004,13:45,1059.25,1059.50,1059.25,1059.50,153,19,172.00
04/26/2004,13:46,1059.50,1059.75,1059.25,1059.75,388,138,526.00
04/26/2004,13:47,1059.50,1059.75,1059.50,1059.75,66,48,114.00
04/26/2004,13:48,1059.75,1059.75,1059.25,1059.25,140,344,484.00
04/26/2004,13:49,1059.25,1059.50,1058.75,1059.00,349,1271,1620.00
04/26/2004,13:50,1058.75,1059.25,1058.75,1059.25,254,650,904.00
04/26/2004,13:51,1059.00,1059.75,1059.00,1059.50,899,128,1027.00
04/26/2004,13:52,1059.50,1059.50,1059.00,1059.25,106,363,469.00
04/26/2004,13:53,1059.25,1059.25,1058.75,1059.00,76,256,332.00
04/26/2004,13:54,1059.25,1059.75,1059.00,1059.75,867,29,896.00
04/26/2004,13:55,1059.50,1059.75,1059.25,1059.50,113,213,326.00
04/26/2004,13:56,1059.50,1060.25,1059.50,1060.00,2118,533,2651.00
04/26/2004,13:57,1060.00,1060.25,1059.75,1060.25,502,17,519.00
04/26/2004,13:58,1060.25,1061.00,1060.25,1060.75,3175,990,4165.00
04/26/2004,13:59,1060.75,1061.00,1060.00,1060.25,417,1498,1915.00
04/26/2004,14:00,1060.25,1060.50,1060.00,1060.00,51,335,386.00
04/26/2004,14:01,1060.25,1060.25,1060.00,1060.25,368,396,764.00
04/26/2004,14:02,1060.00,1060.25,1059.75,1059.75,255,344,599.00
04/26/2004,14:03,1059.75,1060.00,1059.75,1060.00,321,423,744.00
04/26/2004,14:04,1060.00,1060.25,1060.00,1060.25,48,3,51.00
04/26/2004,14:05,1060.25,1060.25,1060.00,1060.00,20,295,315.00
04/26/2004,14:06,1060.00,1060.25,1060.00,1060.25,20,186,206.00
04/26/2004,14:07,1060.00,1060.25,1060.00,1060.25,6,166,172.00
04/26/2004,14:08,1060.00,1060.25,1059.00,1059.00,818,2277,3095.00
04/26/2004,14:09,1059.00,1059.25,1058.75,1058.75,862,1260,2122.00
04/26/2004,14:10,1058.75,1059.00,1058.25,1058.25,529,1634,2163.00
04/26/2004,14:11,1058.25,1058.50,1058.00,1058.25,394,1415,1809.00
04/26/2004,14:12,1058.00,1058.25,1056.25,1056.50,1224,7080,8304.00
04/26/2004,14:13,1056.25,1057.00,1056.25,1056.50,1685,970,2655.00
04/26/2004,14:14,1056.75,1057.50,1056.50,1057.50,1878,187,2065.00
04/26/2004,14:15,1057.50,1057.75,1057.00,1057.50,1320,1102,2422.00
04/26/2004,14:16,1057.50,1057.75,1057.50,1057.75,168,353,521.00
04/26/2004,14:17,1057.75,1057.75,1057.25,1057.25,176,642,818.00
04/26/2004,14:18,1057.50,1058.00,1057.25,1058.00,859,70,929.00
04/26/2004,14:19,1058.00,1058.00,1057.25,1057.75,922,1393,2315.00
04/26/2004,14:20,1058.00,1059.25,1057.75,1059.25,2985,454,3439.00
04/26/2004,14:21,1059.25,1060.00,1059.25,1059.75,3458,1220,4678.00
04/26/2004,14:22,1059.75,1060.00,1059.25,1059.50,2724,2359,5083.00
04/26/2004,14:23,1059.50,1059.75,1059.25,1059.50,33,511,544.00
04/26/2004,14:24,1059.50,1059.75,1059.00,1059.75,834,622,1456.00
04/26/2004,14:25,1059.50,1060.00,1059.50,1059.50,630,1049,1679.00
04/26/2004,14:26,1059.75,1060.25,1059.25,1059.50,1113,1154,2267.00
04/26/2004,14:27,1059.50,1059.50,1059.00,1059.25,953,923,1876.00
04/26/2004,14:28,1059.50,1060.00,1059.50,1060.00,850,11,861.00
04/26/2004,14:29,1060.00,1060.25,1059.75,1059.75,347,291,638.00
04/26/2004,14:30,1060.00,1060.25,1059.75,1059.75,516,526,1042.00
04/26/2004,14:31,1060.00,1060.25,1059.75,1060.00,483,123,606.00
04/26/2004,14:32,1060.00,1060.00,1059.00,1059.50,887,1835,2722.00
04/26/2004,14:33,1059.25,1059.75,1059.25,1059.25,292,755,1047.00
04/26/2004,14:34,1059.25,1059.50,1059.00,1059.25,64,242,306.00
04/26/2004,14:35,1059.25,1059.25,1058.25,1058.25,225,2001,2226.00
04/26/2004,14:36,1058.25,1058.50,1057.75,1058.25,1550,2463,4013.00
04/26/2004,14:37,1058.25,1058.50,1058.00,1058.50,891,584,1475.00
04/26/2004,14:38,1058.25,1058.75,1058.25,1058.75,763,393,1156.00
04/26/2004,14:39,1058.75,1058.75,1058.50,1058.75,122,18,140.00
04/26/2004,14:40,1058.50,1058.75,1058.00,1058.00,32,1487,1519.00
04/26/2004,14:41,1058.25,1058.75,1058.00,1058.75,1254,146,1400.00
04/26/2004,14:42,1058.75,1059.50,1058.50,1059.25,2520,1971,4491.00
04/26/2004,14:43,1059.25,1059.50,1058.50,1058.75,311,459,770.00
04/26/2004,14:44,1058.75,1058.75,1058.00,1058.25,486,1923,2409.00
04/26/2004,14:45,1058.25,1059.00,1058.25,1058.50,1491,203,1694.00
04/26/2004,14:46,1058.75,1058.75,1058.00,1058.25,1281,1037,2318.00
04/26/2004,14:47,1058.00,1058.50,1057.75,1058.50,1064,1135,2199.00
04/26/2004,14:48,1058.50,1059.00,1058.25,1059.00,1405,340,1745.00
04/26/2004,14:49,1059.00,1059.25,1058.75,1059.25,416,408,824.00
04/26/2004,14:50,1059.00,1060.00,1059.00,1059.50,2401,730,3131.00
04/26/2004,14:51,1059.75,1059.75,1059.25,1059.50,931,249,1180.00
04/26/2004,14:52,1059.75,1059.75,1059.00,1059.25,272,675,947.00
04/26/2004,14:53,1059.25,1059.50,1059.25,1059.25,116,300,416.00
04/26/2004,14:54,1059.25,1059.25,1059.00,1059.25,220,198,418.00
04/26/2004,14:55,1059.00,1059.25,1058.75,1059.25,416,1089,1505.00
04/26/2004,14:56,1059.25,1059.25,1059.00,1059.25,146,368,514.00
04/26/2004,14:57,1059.25,1059.25,1058.75,1059.25,642,446,1088.00
04/26/2004,14:58,1059.25,1059.25,1059.00,1059.25,422,44,466.00
04/26/2004,14:59,1059.00,1059.50,1059.00,1059.50,1059,30,1089.00
04/26/2004,15:00,1059.50,1059.75,1059.25,1059.50,2092,1172,3264.00
04/26/2004,15:01,1059.50,1060.75,1059.50,1060.50,4577,1430,6007.00
04/26/2004,15:02,1060.25,1060.75,1060.25,1060.50,907,995,1902.00
04/26/2004,15:03,1060.50,1060.75,1060.25,1060.50,782,757,1539.00
04/26/2004,15:04,1060.50,1060.50,1060.25,1060.50,34,90,124.00
04/26/2004,15:05,1060.50,1061.50,1060.25,1061.50,2682,130,2812.00
04/26/2004,15:06,1061.50,1062.00,1061.00,1061.25,2340,1514,3854.00
04/26/2004,15:07,1061.25,1061.50,1061.00,1061.00,779,593,1372.00
04/26/2004,15:08,1061.25,1061.50,1061.25,1061.50,277,140,417.00
04/26/2004,15:09,1061.50,1061.50,1061.00,1061.50,515,504,1019.00
04/26/2004,15:10,1061.25,1061.50,1061.25,1061.50,95,260,355.00
04/26/2004,15:11,1061.50,1062.50,1061.50,1062.25,3752,167,3919.00
04/26/2004,15:12,1062.50,1062.75,1062.00,1062.50,1418,1748,3166.00
04/26/2004,15:13,1062.50,1062.75,1062.50,1062.75,403,179,582.00
04/26/2004,15:14,1062.50,1062.75,1062.25,1062.75,172,839,1011.00
04/26/2004,15:15,1062.50,1063.50,1062.50,1063.25,4972,2339,7311.00
04/26/2004,15:16,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,15:31,1063.00,1063.25,1062.75,1063.00,95,299,394.00
04/26/2004,15:32,1063.25,1063.50,1063.00,1063.25,74,8,82.00
04/26/2004,15:33,1063.25,1063.50,1063.25,1063.25,25,12,37.00
04/26/2004,15:34,1063.25,1063.25,1063.25,1063.25,0,294,294.00
04/26/2004,15:35,1063.25,1063.25,1063.00,1063.25,16,147,163.00
04/26/2004,15:36,1063.25,1063.50,1063.00,1063.25,32,60,92.00
04/26/2004,15:37,1063.25,1063.25,1063.25,1063.25,37,0,37.00
04/26/2004,15:38,1063.25,1063.75,1063.25,1063.75,103,1,104.00
04/26/2004,15:39,1063.50,1063.50,1063.50,1063.50,0,67,67.00
04/26/2004,15:40,1063.75,1063.75,1063.50,1063.50,1,4,5.00
04/26/2004,15:41,1063.75,1063.75,1063.25,1063.75,40,102,142.00
04/26/2004,15:42,1063.50,1063.50,1063.50,1063.50,0,88,88.00
04/26/2004,15:43,1063.75,1063.75,1063.50,1063.50,1,5,6.00
04/26/2004,15:44,1063.75,1063.75,1063.50,1063.75,2,1,3.00
04/26/2004,15:45,1063.50,1063.50,1063.50,1063.50,0,16,16.00
04/26/2004,15:46,1063.50,1063.75,1063.25,1063.50,178,32,210.00
04/26/2004,15:47,1063.75,1064.00,1063.50,1064.00,76,2,78.00
04/26/2004,15:48,1064.00,1064.00,1063.75,1063.75,2,8,10.00
04/26/2004,15:49,1063.75,1064.00,1063.75,1063.75,2,104,106.00
04/26/2004,15:50,1063.75,1063.75,1063.75,1063.75,0,1,1.00
04/26/2004,15:51,1063.50,1063.50,1063.50,1063.50,0,11,11.00
04/26/2004,15:52,1063.50,1063.50,1063.50,1063.50,0,151,151.00
04/26/2004,15:53,1063.50,1063.50,1063.50,1063.50,0,104,104.00
04/26/2004,15:54,1063.50,1063.75,1063.50,1063.50,1,13,14.00
04/26/2004,15:55,1063.50,1063.75,1063.50,1063.75,82,2,84.00
04/26/2004,15:56,1063.50,1063.75,1063.50,1063.75,54,2,56.00
04/26/2004,15:58,1063.75,1063.75,1063.50,1063.75,4,1,5.00
04/26/2004,15:59,1063.75,1063.75,1063.50,1063.50,6,6,12.00
04/26/2004,16:00,1063.75,1063.75,1063.50,1063.75,35,52,87.00
04/26/2004,17:01,1063.25,1063.25,1063.00,1063.25,49,47,96.00
04/26/2004,17:02,1063.25,1063.25,1063.25,1063.25,19,0,19.00
04/26/2004,17:03,1063.25,1063.25,1063.25,1063.25,99,0,99.00
04/26/2004,17:04,1063.25,1063.25,1063.25,1063.25,25,0,25.00
04/26/2004,17:05,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,17:08,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,17:09,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,17:12,1063.25,1063.25,1063.25,1063.25,34,0,34.00
04/26/2004,17:17,1063.25,1063.25,1063.25,1063.25,2,0,2.00
04/26/2004,17:20,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,17:23,1063.00,1063.25,1063.00,1063.00,1,52,53.00
04/26/2004,17:24,1063.00,1063.00,1063.00,1063.00,0,11,11.00
04/26/2004,17:27,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,17:28,1063.00,1063.00,1062.75,1063.00,3,2,5.00
04/26/2004,17:31,1062.75,1062.75,1062.75,1062.75,0,125,125.00
04/26/2004,17:32,1062.75,1062.75,1062.75,1062.75,0,54,54.00
04/26/2004,17:36,1062.75,1062.75,1062.75,1062.75,0,20,20.00
04/26/2004,17:37,1062.75,1062.75,1062.50,1062.50,0,15,15.00
04/26/2004,17:38,1062.50,1062.75,1062.50,1062.50,20,37,57.00
04/26/2004,17:39,1062.50,1062.50,1062.50,1062.50,0,32,32.00
04/26/2004,17:40,1062.50,1062.50,1062.50,1062.50,0,2,2.00
04/26/2004,17:41,1062.75,1062.75,1062.75,1062.75,53,0,53.00
04/26/2004,17:42,1062.75,1062.75,1062.75,1062.75,15,0,15.00
04/26/2004,17:43,1063.00,1063.00,1063.00,1063.00,1,0,1.00
04/26/2004,17:46,1062.75,1062.75,1062.75,1062.75,0,6,6.00
04/26/2004,17:47,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/26/2004,17:48,1062.75,1062.75,1062.75,1062.75,0,9,9.00
04/26/2004,17:50,1062.50,1062.50,1062.50,1062.50,0,218,218.00
04/26/2004,17:51,1062.50,1062.50,1062.50,1062.50,0,32,32.00
04/26/2004,17:54,1062.50,1062.50,1062.50,1062.50,0,10,10.00
04/26/2004,17:55,1062.50,1062.50,1062.50,1062.50,0,22,22.00
04/26/2004,17:56,1062.50,1062.50,1062.50,1062.50,0,24,24.00
04/26/2004,17:57,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/26/2004,17:59,1062.50,1062.50,1062.50,1062.50,0,26,26.00
04/26/2004,18:01,1062.25,1062.50,1062.25,1062.50,3,1,4.00
04/26/2004,18:02,1062.50,1062.50,1062.25,1062.50,2,1,3.00
04/26/2004,18:04,1062.25,1062.50,1062.25,1062.25,5,96,101.00
04/26/2004,18:05,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2004,18:06,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2004,18:09,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2004,18:11,1062.50,1062.50,1062.25,1062.25,5,1,6.00
04/26/2004,18:13,1062.25,1062.50,1062.25,1062.50,2,1,3.00
04/26/2004,18:20,1062.50,1062.50,1062.50,1062.50,5,0,5.00
04/26/2004,18:27,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/26/2004,18:28,1062.75,1062.75,1062.75,1062.75,13,0,13.00
04/26/2004,18:29,1062.75,1062.75,1062.50,1062.50,2,2,4.00
04/26/2004,18:30,1062.25,1062.25,1062.25,1062.25,0,48,48.00
04/26/2004,18:31,1062.50,1062.75,1062.50,1062.75,10,0,10.00
04/26/2004,18:32,1062.50,1062.75,1062.25,1062.75,4,2,6.00
04/26/2004,18:39,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/26/2004,18:41,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/26/2004,18:42,1062.25,1062.25,1062.25,1062.25,0,3,3.00
04/26/2004,18:43,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/26/2004,18:47,1062.50,1062.50,1062.50,1062.50,20,0,20.00
04/26/2004,18:49,1062.50,1062.50,1062.50,1062.50,3,0,3.00
04/26/2004,18:51,1062.25,1062.75,1062.25,1062.75,2,1,3.00
04/26/2004,18:52,1062.50,1062.75,1062.50,1062.50,1,2,3.00
04/26/2004,18:54,1062.50,1062.50,1062.50,1062.50,0,6,6.00
04/26/2004,18:55,1062.50,1062.75,1062.50,1062.75,18,1,19.00
04/26/2004,19:02,1063.00,1063.00,1062.75,1062.75,28,2,30.00
04/26/2004,19:06,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/26/2004,19:08,1063.00,1063.00,1063.00,1063.00,26,0,26.00
04/26/2004,19:09,1063.00,1063.00,1063.00,1063.00,21,0,21.00
04/26/2004,19:10,1063.00,1063.00,1063.00,1063.00,7,0,7.00
04/26/2004,19:18,1062.75,1062.75,1062.75,1062.75,0,2,2.00
04/26/2004,19:19,1063.00,1063.00,1063.00,1063.00,1,0,1.00
04/26/2004,19:20,1063.00,1063.00,1063.00,1063.00,3,0,3.00
04/26/2004,19:22,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/26/2004,19:32,1062.75,1062.75,1062.75,1062.75,0,37,37.00
04/26/2004,19:33,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/26/2004,19:37,1062.75,1062.75,1062.75,1062.75,8,0,8.00
04/26/2004,19:39,1062.75,1062.75,1062.75,1062.75,5,0,5.00
04/26/2004,19:40,1062.75,1062.75,1062.75,1062.75,2,0,2.00
04/26/2004,19:41,1062.75,1062.75,1062.75,1062.75,2,0,2.00
04/26/2004,19:42,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/26/2004,19:43,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/26/2004,19:44,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/26/2004,19:47,1062.75,1062.75,1062.75,1062.75,17,0,17.00
04/26/2004,19:48,1062.75,1063.00,1062.75,1063.00,45,0,45.00
04/26/2004,19:50,1063.00,1063.00,1063.00,1063.00,9,0,9.00
04/26/2004,19:51,1063.00,1063.50,1063.00,1063.50,53,0,53.00
04/26/2004,19:52,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/26/2004,19:53,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,19:54,1063.25,1063.25,1063.25,1063.25,18,0,18.00
04/26/2004,19:56,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,19:57,1063.00,1063.25,1063.00,1063.25,2,2,4.00
04/26/2004,19:58,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,19:59,1063.00,1063.25,1063.00,1063.25,17,2,19.00
04/26/2004,20:08,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,20:09,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,20:10,1063.25,1063.25,1063.25,1063.25,16,0,16.00
04/26/2004,20:11,1063.00,1063.00,1063.00,1063.00,0,42,42.00
04/26/2004,20:12,1063.00,1063.00,1063.00,1063.00,0,38,38.00
04/26/2004,20:16,1063.00,1063.25,1063.00,1063.25,1,5,6.00
04/26/2004,20:23,1063.00,1063.00,1062.75,1062.75,0,20,20.00
04/26/2004,20:26,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/26/2004,20:31,1062.75,1063.00,1062.75,1063.00,2,1,3.00
04/26/2004,20:34,1063.00,1063.00,1063.00,1063.00,4,0,4.00
04/26/2004,20:36,1063.25,1063.25,1063.25,1063.25,20,0,20.00
04/26/2004,20:43,1063.00,1063.00,1063.00,1063.00,0,3,3.00
04/26/2004,20:44,1063.25,1063.25,1063.25,1063.25,3,0,3.00
04/26/2004,20:45,1063.25,1063.25,1063.25,1063.25,11,0,11.00
04/26/2004,20:48,1063.25,1063.25,1063.00,1063.00,6,1,7.00
04/26/2004,20:50,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/26/2004,20:51,1063.00,1063.00,1063.00,1063.00,0,4,4.00
04/26/2004,20:53,1063.25,1063.25,1063.25,1063.25,57,0,57.00
04/26/2004,20:55,1063.25,1063.25,1063.25,1063.25,26,0,26.00
04/26/2004,20:56,1063.50,1063.50,1063.25,1063.25,19,5,24.00
04/26/2004,20:57,1063.50,1063.50,1063.50,1063.50,25,0,25.00
04/26/2004,20:59,1063.25,1063.25,1063.25,1063.25,0,5,5.00
04/26/2004,21:01,1063.00,1063.00,1063.00,1063.00,0,3,3.00
04/26/2004,21:02,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,21:04,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,21:05,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,21:07,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/26/2004,21:09,1063.25,1063.25,1063.25,1063.25,2,0,2.00
04/26/2004,21:10,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/26/2004,21:11,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,21:12,1063.25,1063.50,1063.25,1063.25,30,11,41.00
04/26/2004,21:13,1063.25,1063.25,1063.25,1063.25,0,5,5.00
04/26/2004,21:17,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/26/2004,21:18,1063.00,1063.25,1063.00,1063.00,2,17,19.00
04/26/2004,21:19,1063.25,1063.25,1063.25,1063.25,8,0,8.00
04/26/2004,21:21,1063.00,1063.00,1063.00,1063.00,0,5,5.00
04/26/2004,21:25,1063.25,1063.25,1063.25,1063.25,5,0,5.00
04/26/2004,21:32,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,21:33,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,21:34,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/26/2004,21:39,1063.00,1063.00,1063.00,1063.00,0,14,14.00
04/26/2004,21:43,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/26/2004,21:45,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/26/2004,21:53,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,21:57,1063.25,1063.25,1063.25,1063.25,11,0,11.00
04/26/2004,21:58,1063.00,1063.25,1063.00,1063.25,6,1,7.00
04/26/2004,22:00,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,22:01,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,22:08,1063.25,1063.25,1063.00,1063.00,2,5,7.00
04/26/2004,22:10,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/26/2004,22:22,1063.25,1064.00,1063.25,1063.50,130,3,133.00
04/26/2004,22:23,1063.50,1063.75,1063.50,1063.75,4,1,5.00
04/26/2004,22:24,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,22:25,1063.50,1063.50,1063.50,1063.50,0,25,25.00
04/26/2004,22:26,1063.50,1063.50,1063.50,1063.50,0,19,19.00
04/26/2004,22:27,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/26/2004,22:28,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,22:30,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,22:31,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,22:33,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/26/2004,22:35,1063.75,1063.75,1063.50,1063.50,2,1,3.00
04/26/2004,22:36,1063.50,1063.50,1063.50,1063.50,0,4,4.00
04/26/2004,22:37,1063.50,1063.50,1063.50,1063.50,0,8,8.00
04/26/2004,22:43,1063.50,1063.50,1063.50,1063.50,0,19,19.00
04/26/2004,22:45,1063.50,1063.50,1063.50,1063.50,0,10,10.00
04/26/2004,22:46,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/26/2004,22:48,1063.25,1063.25,1063.25,1063.25,0,6,6.00
04/26/2004,22:51,1063.25,1063.25,1063.25,1063.25,0,15,15.00
04/26/2004,22:52,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/26/2004,22:53,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/26/2004,23:00,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/26/2004,23:17,1063.50,1063.50,1063.50,1063.50,10,0,10.00
04/26/2004,23:24,1063.25,1063.25,1063.25,1063.25,0,2,2.00
04/26/2004,23:25,1063.50,1063.50,1063.25,1063.25,5,6,11.00
04/26/2004,23:26,1063.25,1063.25,1063.25,1063.25,0,5,5.00
04/26/2004,23:27,1063.25,1063.25,1063.25,1063.25,0,9,9.00
04/26/2004,23:30,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/26/2004,23:33,1063.50,1063.50,1063.50,1063.50,35,0,35.00
04/26/2004,23:34,1063.50,1063.75,1063.50,1063.50,11,1,12.00
04/26/2004,23:35,1063.50,1063.50,1063.50,1063.50,0,4,4.00
04/26/2004,23:40,1063.50,1063.75,1063.50,1063.75,1,5,6.00
04/26/2004,23:46,1063.50,1063.50,1063.50,1063.50,0,8,8.00
04/26/2004,23:47,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/26/2004,23:52,1063.50,1063.50,1063.50,1063.50,0,3,3.00
04/26/2004,23:54,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/26/2004,23:55,1063.50,1063.50,1063.50,1063.50,9,0,9.00
04/26/2004,23:56,1063.50,1063.50,1063.50,1063.50,4,0,4.00
04/26/2004,23:57,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/27/2004,00:03,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/27/2004,00:04,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/27/2004,00:06,1063.50,1063.50,1063.25,1063.25,10,5,15.00
04/27/2004,00:09,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/27/2004,00:11,1063.50,1063.50,1063.50,1063.50,6,0,6.00
04/27/2004,00:23,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/27/2004,00:24,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/27/2004,00:29,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/27/2004,00:31,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/27/2004,00:35,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/27/2004,00:38,1063.50,1063.50,1063.50,1063.50,3,0,3.00
04/27/2004,00:39,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/27/2004,00:47,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/27/2004,00:50,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/27/2004,00:51,1063.25,1063.50,1063.25,1063.50,5,1,6.00
04/27/2004,00:53,1063.50,1063.50,1063.50,1063.50,11,0,11.00
04/27/2004,00:54,1063.50,1063.50,1063.50,1063.50,21,0,21.00
04/27/2004,00:55,1063.50,1063.50,1063.50,1063.50,4,0,4.00
04/27/2004,01:00,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/27/2004,01:01,1063.25,1063.25,1063.25,1063.25,0,2,2.00
04/27/2004,01:02,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/27/2004,01:03,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/27/2004,01:04,1063.25,1063.25,1063.25,1063.25,0,32,32.00
04/27/2004,01:05,1063.25,1063.25,1063.25,1063.25,0,6,6.00
04/27/2004,01:09,1063.25,1063.25,1063.25,1063.25,0,5,5.00
04/27/2004,01:10,1063.25,1063.25,1063.25,1063.25,0,5,5.00
04/27/2004,01:11,1063.25,1063.25,1063.25,1063.25,0,10,10.00
04/27/2004,01:12,1063.25,1063.25,1063.25,1063.25,0,4,4.00
04/27/2004,01:19,1063.00,1063.00,1063.00,1063.00,0,17,17.00
04/27/2004,01:20,1063.25,1063.25,1063.25,1063.25,5,0,5.00
04/27/2004,01:21,1063.25,1063.25,1063.25,1063.25,7,0,7.00
04/27/2004,01:22,1063.25,1063.25,1063.00,1063.00,1,50,51.00
04/27/2004,01:23,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/27/2004,01:27,1063.00,1063.00,1063.00,1063.00,0,5,5.00
04/27/2004,01:28,1063.00,1063.00,1063.00,1063.00,0,6,6.00
04/27/2004,01:42,1063.25,1063.25,1063.25,1063.25,15,0,15.00
04/27/2004,01:44,1063.25,1063.25,1063.25,1063.25,4,0,4.00
04/27/2004,01:46,1063.50,1063.50,1063.50,1063.50,1,0,1.00
04/27/2004,01:48,1063.25,1063.25,1063.25,1063.25,0,10,10.00
04/27/2004,01:51,1063.25,1063.25,1063.25,1063.25,0,17,17.00
04/27/2004,01:53,1063.25,1063.25,1063.25,1063.25,0,6,6.00
04/27/2004,01:54,1063.25,1063.50,1063.25,1063.50,2,44,46.00
04/27/2004,01:55,1063.50,1063.50,1063.25,1063.25,30,1,31.00
04/27/2004,01:58,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/27/2004,02:00,1063.25,1063.25,1063.25,1063.25,0,6,6.00
04/27/2004,02:01,1063.25,1063.25,1063.25,1063.25,0,6,6.00
04/27/2004,02:02,1063.25,1063.25,1063.25,1063.25,0,24,24.00
04/27/2004,02:03,1063.50,1063.50,1063.50,1063.50,7,0,7.00
04/27/2004,02:04,1063.25,1063.50,1063.25,1063.50,25,7,32.00
04/27/2004,02:05,1063.50,1063.50,1063.50,1063.50,20,0,20.00
04/27/2004,02:06,1063.50,1063.50,1063.50,1063.50,10,0,10.00
04/27/2004,02:07,1063.75,1063.75,1063.75,1063.75,6,0,6.00
04/27/2004,02:08,1063.75,1063.75,1063.75,1063.75,12,0,12.00
04/27/2004,02:09,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/27/2004,02:10,1063.75,1063.75,1063.75,1063.75,11,0,11.00
04/27/2004,02:11,1063.75,1063.75,1063.75,1063.75,1,0,1.00
04/27/2004,02:12,1063.50,1063.50,1063.50,1063.50,0,47,47.00
04/27/2004,02:13,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/27/2004,02:14,1063.25,1063.25,1063.25,1063.25,0,5,5.00
04/27/2004,02:15,1063.25,1063.25,1063.00,1063.00,0,67,67.00
04/27/2004,02:16,1063.00,1063.00,1062.75,1062.75,0,26,26.00
04/27/2004,02:17,1062.75,1063.00,1062.75,1063.00,4,3,7.00
04/27/2004,02:18,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/27/2004,02:19,1063.00,1063.00,1062.75,1062.75,5,71,76.00
04/27/2004,02:20,1062.75,1062.75,1062.75,1062.75,0,88,88.00
04/27/2004,02:21,1062.75,1063.00,1062.75,1063.00,5,9,14.00
04/27/2004,02:22,1062.75,1062.75,1062.75,1062.75,0,6,6.00
04/27/2004,02:23,1062.75,1062.75,1062.75,1062.75,0,6,6.00
04/27/2004,02:24,1062.75,1063.00,1062.75,1062.75,2,261,263.00
04/27/2004,02:25,1063.00,1063.00,1062.75,1062.75,2,2,4.00
04/27/2004,02:26,1062.75,1062.75,1062.75,1062.75,0,19,19.00
04/27/2004,02:27,1062.75,1063.00,1062.75,1062.75,11,2,13.00
04/27/2004,02:28,1063.00,1063.00,1063.00,1063.00,22,0,22.00
04/27/2004,02:29,1062.75,1062.75,1062.75,1062.75,0,22,22.00
04/27/2004,02:30,1062.75,1062.75,1062.75,1062.75,0,5,5.00
04/27/2004,02:31,1062.50,1062.75,1062.50,1062.75,10,1,11.00
04/27/2004,02:32,1062.75,1062.75,1062.75,1062.75,5,0,5.00
04/27/2004,02:33,1062.75,1062.75,1062.75,1062.75,8,0,8.00
04/27/2004,02:34,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,02:35,1062.50,1063.00,1062.50,1063.00,17,2,19.00
04/27/2004,02:36,1063.00,1063.00,1062.50,1062.50,27,163,190.00
04/27/2004,02:37,1062.50,1062.75,1062.50,1062.50,2,49,51.00
04/27/2004,02:39,1062.50,1062.75,1062.50,1062.75,1,54,55.00
04/27/2004,02:40,1062.50,1062.50,1062.50,1062.50,0,6,6.00
04/27/2004,02:41,1062.50,1062.50,1062.50,1062.50,0,8,8.00
04/27/2004,02:42,1062.50,1062.50,1062.50,1062.50,0,15,15.00
04/27/2004,02:43,1062.50,1062.50,1062.50,1062.50,0,4,4.00
04/27/2004,02:45,1062.50,1062.75,1062.50,1062.75,29,5,34.00
04/27/2004,02:46,1062.75,1062.75,1062.75,1062.75,99,0,99.00
04/27/2004,02:47,1062.75,1062.75,1062.75,1062.75,16,0,16.00
04/27/2004,02:48,1062.75,1062.75,1062.50,1062.50,1,1,2.00
04/27/2004,02:49,1062.75,1063.00,1062.75,1063.00,89,0,89.00
04/27/2004,02:51,1063.00,1063.00,1062.75,1062.75,1,8,9.00
04/27/2004,02:52,1062.75,1062.75,1062.75,1062.75,0,36,36.00
04/27/2004,02:53,1062.75,1062.75,1062.75,1062.75,0,5,5.00
04/27/2004,02:54,1063.00,1063.00,1062.75,1063.00,16,2,18.00
04/27/2004,02:55,1063.00,1063.00,1063.00,1063.00,21,0,21.00
04/27/2004,02:56,1063.00,1063.25,1063.00,1063.25,45,0,45.00
04/27/2004,02:57,1063.25,1063.50,1063.25,1063.50,14,0,14.00
04/27/2004,02:58,1063.25,1063.50,1063.25,1063.50,3,16,19.00
04/27/2004,02:59,1063.50,1063.50,1063.25,1063.25,3,1,4.00
04/27/2004,03:00,1063.25,1063.50,1063.25,1063.50,4,5,9.00
04/27/2004,03:01,1063.50,1063.50,1063.00,1063.00,1,22,23.00
04/27/2004,03:02,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/27/2004,03:03,1063.25,1063.50,1063.00,1063.25,9,7,16.00
04/27/2004,03:04,1063.25,1063.25,1063.25,1063.25,15,0,15.00
04/27/2004,03:06,1063.00,1063.00,1063.00,1063.00,0,15,15.00
04/27/2004,03:07,1063.00,1063.00,1062.75,1062.75,3,22,25.00
04/27/2004,03:08,1062.75,1062.75,1062.75,1062.75,0,2,2.00
04/27/2004,03:09,1063.00,1063.00,1063.00,1063.00,11,0,11.00
04/27/2004,03:10,1063.00,1063.00,1063.00,1063.00,5,0,5.00
04/27/2004,03:13,1062.75,1063.00,1062.75,1063.00,1,1,2.00
04/27/2004,03:14,1063.00,1063.00,1063.00,1063.00,4,0,4.00
04/27/2004,03:16,1063.00,1063.00,1062.75,1062.75,1,2,3.00
04/27/2004,03:17,1063.00,1063.00,1063.00,1063.00,9,0,9.00
04/27/2004,03:18,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/27/2004,03:19,1063.00,1063.25,1063.00,1063.25,3,0,3.00
04/27/2004,03:20,1062.75,1063.00,1062.75,1063.00,20,8,28.00
04/27/2004,03:21,1062.75,1062.75,1062.75,1062.75,0,19,19.00
04/27/2004,03:22,1062.75,1062.75,1062.50,1062.50,1,34,35.00
04/27/2004,03:23,1062.50,1062.50,1062.50,1062.50,0,23,23.00
04/27/2004,03:24,1062.50,1062.50,1062.50,1062.50,0,55,55.00
04/27/2004,03:25,1062.50,1062.50,1062.50,1062.50,0,10,10.00
04/27/2004,03:26,1062.50,1062.50,1062.50,1062.50,0,20,20.00
04/27/2004,03:27,1062.50,1062.50,1062.25,1062.25,0,7,7.00
04/27/2004,03:28,1062.50,1062.50,1062.25,1062.50,2,1,3.00
04/27/2004,03:29,1062.50,1062.50,1062.50,1062.50,21,0,21.00
04/27/2004,03:30,1062.50,1062.50,1062.50,1062.50,36,0,36.00
04/27/2004,03:31,1062.25,1062.50,1062.00,1062.25,1,170,171.00
04/27/2004,03:32,1062.00,1062.25,1062.00,1062.00,1,8,9.00
04/27/2004,03:33,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/27/2004,03:34,1062.00,1062.00,1062.00,1062.00,0,3,3.00
04/27/2004,03:35,1062.25,1062.25,1062.25,1062.25,8,0,8.00
04/27/2004,03:36,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/27/2004,03:38,1062.25,1062.25,1062.25,1062.25,45,0,45.00
04/27/2004,03:39,1062.25,1062.25,1062.00,1062.00,45,1,46.00
04/27/2004,03:40,1062.25,1062.25,1062.25,1062.25,7,0,7.00
04/27/2004,03:41,1062.25,1062.25,1062.25,1062.25,27,0,27.00
04/27/2004,03:42,1062.25,1062.25,1062.25,1062.25,11,0,11.00
04/27/2004,03:43,1062.00,1062.00,1062.00,1062.00,0,89,89.00
04/27/2004,03:44,1062.00,1062.00,1062.00,1062.00,0,18,18.00
04/27/2004,03:46,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/27/2004,03:48,1062.00,1062.25,1062.00,1062.25,10,11,21.00
04/27/2004,03:49,1062.00,1062.00,1062.00,1062.00,0,8,8.00
04/27/2004,03:50,1062.00,1062.00,1061.75,1061.75,0,35,35.00
04/27/2004,03:51,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/27/2004,03:52,1062.00,1062.00,1062.00,1062.00,11,0,11.00
04/27/2004,03:54,1062.00,1062.00,1061.75,1061.75,2,1,3.00
04/27/2004,03:55,1061.75,1061.75,1061.75,1061.75,0,4,4.00
04/27/2004,03:57,1061.75,1062.00,1061.75,1062.00,22,1,23.00
04/27/2004,03:58,1062.25,1062.25,1062.25,1062.25,35,0,35.00
04/27/2004,03:59,1062.25,1062.25,1062.25,1062.25,36,0,36.00
04/27/2004,04:00,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/27/2004,04:01,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/27/2004,04:02,1062.00,1062.00,1062.00,1062.00,0,10,10.00
04/27/2004,04:03,1062.25,1062.25,1062.25,1062.25,21,0,21.00
04/27/2004,04:04,1062.25,1062.25,1062.25,1062.25,32,0,32.00
04/27/2004,04:06,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,04:07,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,04:09,1062.00,1062.00,1062.00,1062.00,0,46,46.00
04/27/2004,04:11,1062.00,1062.00,1061.75,1061.75,0,2,2.00
04/27/2004,04:12,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/27/2004,04:13,1061.75,1062.00,1061.75,1061.75,11,3,14.00
04/27/2004,04:15,1062.00,1062.00,1062.00,1062.00,12,0,12.00
04/27/2004,04:16,1062.00,1062.00,1062.00,1062.00,8,0,8.00
04/27/2004,04:20,1062.00,1062.00,1062.00,1062.00,10,0,10.00
04/27/2004,04:21,1062.25,1062.25,1062.25,1062.25,48,0,48.00
04/27/2004,04:23,1062.25,1062.25,1062.00,1062.00,1,1,2.00
04/27/2004,04:24,1062.25,1062.25,1062.25,1062.25,12,0,12.00
04/27/2004,04:25,1062.00,1062.00,1062.00,1062.00,0,70,70.00
04/27/2004,04:28,1062.00,1062.00,1062.00,1062.00,0,25,25.00
04/27/2004,04:29,1062.00,1062.00,1062.00,1062.00,0,13,13.00
04/27/2004,04:32,1062.00,1062.00,1062.00,1062.00,0,15,15.00
04/27/2004,04:33,1062.25,1062.25,1062.00,1062.00,2,22,24.00
04/27/2004,04:34,1062.25,1062.25,1062.00,1062.00,1,13,14.00
04/27/2004,04:35,1062.00,1062.00,1062.00,1062.00,0,12,12.00
04/27/2004,04:36,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/27/2004,04:37,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,04:39,1062.25,1062.25,1062.25,1062.25,11,0,11.00
04/27/2004,04:41,1062.25,1062.25,1062.25,1062.25,8,0,8.00
04/27/2004,04:43,1062.25,1062.25,1062.00,1062.00,3,30,33.00
04/27/2004,04:44,1062.00,1062.00,1062.00,1062.00,0,13,13.00
04/27/2004,04:45,1062.00,1062.00,1062.00,1062.00,0,10,10.00
04/27/2004,04:46,1062.00,1062.00,1062.00,1062.00,0,6,6.00
04/27/2004,04:48,1061.75,1062.00,1061.50,1061.75,13,221,234.00
04/27/2004,04:49,1062.00,1062.00,1062.00,1062.00,21,0,21.00
04/27/2004,04:50,1062.00,1062.00,1061.75,1062.00,11,3,14.00
04/27/2004,04:52,1062.25,1062.25,1062.25,1062.25,12,0,12.00
04/27/2004,04:53,1062.25,1062.25,1062.25,1062.25,8,0,8.00
04/27/2004,04:54,1062.25,1062.25,1062.25,1062.25,3,0,3.00
04/27/2004,04:56,1062.00,1062.00,1062.00,1062.00,0,24,24.00
04/27/2004,04:57,1062.25,1062.25,1062.00,1062.00,3,6,9.00
04/27/2004,04:58,1062.00,1062.25,1062.00,1062.25,2,2,4.00
04/27/2004,04:59,1062.00,1062.00,1061.75,1061.75,0,14,14.00
04/27/2004,05:00,1062.00,1062.25,1062.00,1062.25,9,0,9.00
04/27/2004,05:01,1062.25,1062.25,1062.25,1062.25,26,0,26.00
04/27/2004,05:02,1062.25,1062.25,1062.25,1062.25,26,0,26.00
04/27/2004,05:03,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/27/2004,05:05,1062.25,1062.25,1062.25,1062.25,15,0,15.00
04/27/2004,05:06,1062.25,1062.25,1062.25,1062.25,23,0,23.00
04/27/2004,05:07,1062.25,1062.25,1062.25,1062.25,26,0,26.00
04/27/2004,05:09,1062.25,1062.25,1062.00,1062.00,15,3,18.00
04/27/2004,05:10,1062.25,1062.25,1062.25,1062.25,12,0,12.00
04/27/2004,05:11,1062.25,1062.25,1062.25,1062.25,26,0,26.00
04/27/2004,05:12,1062.25,1062.25,1062.25,1062.25,6,0,6.00
04/27/2004,05:13,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,05:17,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/27/2004,05:18,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,05:19,1062.25,1062.50,1062.25,1062.50,15,0,15.00
04/27/2004,05:20,1062.25,1062.25,1062.25,1062.25,0,33,33.00
04/27/2004,05:23,1062.25,1062.25,1062.25,1062.25,0,61,61.00
04/27/2004,05:24,1062.50,1062.50,1062.50,1062.50,59,0,59.00
04/27/2004,05:25,1062.25,1062.50,1062.25,1062.50,1,1,2.00
04/27/2004,05:26,1062.50,1062.50,1062.25,1062.25,1,10,11.00
04/27/2004,05:30,1062.25,1062.25,1062.00,1062.00,0,95,95.00
04/27/2004,05:31,1062.00,1062.00,1061.50,1061.50,0,106,106.00
04/27/2004,05:32,1061.75,1061.75,1061.75,1061.75,4,0,4.00
04/27/2004,05:34,1062.00,1062.00,1062.00,1062.00,6,0,6.00
04/27/2004,05:36,1061.75,1061.75,1061.50,1061.50,3,177,180.00
04/27/2004,05:37,1061.50,1061.50,1061.50,1061.50,0,2,2.00
04/27/2004,05:38,1061.75,1061.75,1061.75,1061.75,47,0,47.00
04/27/2004,05:39,1061.75,1061.75,1061.75,1061.75,10,0,10.00
04/27/2004,05:40,1062.00,1062.00,1061.75,1061.75,1,1,2.00
04/27/2004,05:41,1061.75,1061.75,1061.75,1061.75,0,10,10.00
04/27/2004,05:42,1061.75,1062.00,1061.75,1061.75,50,15,65.00
04/27/2004,05:44,1061.75,1061.75,1061.75,1061.75,0,20,20.00
04/27/2004,05:45,1061.75,1061.75,1061.75,1061.75,0,13,13.00
04/27/2004,05:46,1061.75,1062.00,1061.75,1062.00,25,5,30.00
04/27/2004,05:47,1062.00,1062.00,1061.75,1062.00,17,2,19.00
04/27/2004,05:48,1062.00,1062.00,1061.75,1062.00,2,4,6.00
04/27/2004,05:49,1062.00,1062.00,1061.75,1062.00,2,8,10.00
04/27/2004,05:50,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/27/2004,05:51,1062.00,1062.00,1061.75,1061.75,51,19,70.00
04/27/2004,05:52,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/27/2004,05:53,1062.00,1062.25,1062.00,1062.25,47,0,47.00
04/27/2004,05:54,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,05:55,1062.25,1062.25,1062.00,1062.00,1,21,22.00
04/27/2004,05:56,1062.00,1062.25,1062.00,1062.25,3,2,5.00
04/27/2004,05:57,1062.00,1062.00,1062.00,1062.00,0,3,3.00
04/27/2004,05:58,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/27/2004,06:00,1062.00,1062.25,1062.00,1062.25,1,2,3.00
04/27/2004,06:01,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/27/2004,06:02,1061.75,1062.00,1061.75,1062.00,12,2,14.00
04/27/2004,06:03,1062.00,1062.00,1062.00,1062.00,10,0,10.00
04/27/2004,06:04,1062.00,1062.00,1061.75,1061.75,11,33,44.00
04/27/2004,06:05,1062.00,1062.00,1061.75,1061.75,10,1,11.00
04/27/2004,06:06,1061.75,1062.00,1061.75,1062.00,5,1,6.00
04/27/2004,06:07,1062.00,1062.00,1061.75,1062.00,41,18,59.00
04/27/2004,06:08,1062.00,1062.50,1062.00,1062.25,99,19,118.00
04/27/2004,06:09,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,06:11,1062.00,1062.25,1062.00,1062.00,36,6,42.00
04/27/2004,06:12,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/27/2004,06:13,1062.25,1062.25,1062.25,1062.25,50,0,50.00
04/27/2004,06:15,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/27/2004,06:16,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,06:22,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/27/2004,06:23,1062.25,1062.25,1062.00,1062.25,3,2,5.00
04/27/2004,06:24,1062.25,1062.25,1062.00,1062.00,1,77,78.00
04/27/2004,06:25,1062.00,1062.00,1062.00,1062.00,0,6,6.00
04/27/2004,06:27,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,06:28,1062.25,1062.25,1062.25,1062.25,10,0,10.00
04/27/2004,06:30,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/27/2004,06:31,1062.00,1062.00,1062.00,1062.00,0,7,7.00
04/27/2004,06:33,1062.00,1062.00,1062.00,1062.00,0,30,30.00
04/27/2004,06:34,1062.00,1062.00,1062.00,1062.00,0,22,22.00
04/27/2004,06:38,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/27/2004,06:39,1062.00,1062.00,1062.00,1062.00,0,4,4.00
04/27/2004,06:40,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/27/2004,06:41,1062.00,1062.00,1062.00,1062.00,0,3,3.00
04/27/2004,06:43,1062.25,1062.25,1062.25,1062.25,25,0,25.00
04/27/2004,06:45,1062.00,1062.00,1062.00,1062.00,0,8,8.00
04/27/2004,06:47,1062.00,1062.25,1062.00,1062.25,18,6,24.00
04/27/2004,06:48,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/27/2004,06:49,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,06:50,1062.25,1062.25,1062.25,1062.25,19,0,19.00
04/27/2004,06:51,1062.00,1062.00,1062.00,1062.00,0,7,7.00
04/27/2004,06:52,1062.00,1062.00,1062.00,1062.00,0,11,11.00
04/27/2004,06:53,1062.00,1062.25,1062.00,1062.00,8,4,12.00
04/27/2004,06:54,1062.25,1062.25,1062.00,1062.25,106,2,108.00
04/27/2004,06:55,1062.00,1062.50,1062.00,1062.25,69,57,126.00
04/27/2004,06:56,1062.25,1062.25,1062.25,1062.25,0,23,23.00
04/27/2004,06:57,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/27/2004,06:59,1062.25,1062.25,1062.25,1062.25,0,4,4.00
04/27/2004,07:00,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/27/2004,07:01,1062.50,1062.50,1062.25,1062.25,2,1,3.00
04/27/2004,07:02,1062.50,1062.50,1062.50,1062.50,3,0,3.00
04/27/2004,07:03,1062.50,1062.75,1062.50,1062.75,63,0,63.00
04/27/2004,07:04,1062.50,1062.75,1062.50,1062.75,20,1,21.00
04/27/2004,07:05,1062.75,1063.00,1062.75,1062.75,75,1,76.00
04/27/2004,07:06,1062.75,1063.00,1062.75,1063.00,8,51,59.00
04/27/2004,07:07,1063.00,1063.00,1062.75,1062.75,5,6,11.00
04/27/2004,07:08,1062.75,1062.75,1062.75,1062.75,0,9,9.00
04/27/2004,07:09,1062.75,1062.75,1062.50,1062.50,1,65,66.00
04/27/2004,07:10,1062.50,1062.50,1062.25,1062.50,2,87,89.00
04/27/2004,07:11,1062.25,1062.25,1062.25,1062.25,0,111,111.00
04/27/2004,07:12,1062.25,1062.50,1062.25,1062.50,1,196,197.00
04/27/2004,07:13,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/27/2004,07:14,1062.50,1062.50,1062.50,1062.50,4,0,4.00
04/27/2004,07:15,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/27/2004,07:16,1062.25,1062.25,1062.25,1062.25,0,8,8.00
04/27/2004,07:17,1062.25,1062.50,1062.25,1062.25,114,7,121.00
04/27/2004,07:19,1062.50,1062.50,1062.50,1062.50,7,0,7.00
04/27/2004,07:20,1062.50,1062.50,1062.00,1062.00,10,76,86.00
04/27/2004,07:21,1062.25,1062.25,1062.25,1062.25,42,0,42.00
04/27/2004,07:22,1062.50,1062.50,1062.25,1062.50,56,5,61.00
04/27/2004,07:24,1062.50,1062.50,1062.50,1062.50,3,0,3.00
04/27/2004,07:25,1062.50,1062.50,1062.50,1062.50,97,0,97.00
04/27/2004,07:26,1062.75,1062.75,1062.75,1062.75,20,0,20.00
04/27/2004,07:27,1062.50,1063.25,1062.50,1063.25,448,3,451.00
04/27/2004,07:28,1063.50,1063.50,1063.25,1063.25,82,230,312.00
04/27/2004,07:29,1063.25,1063.50,1063.00,1063.00,2,132,134.00
04/27/2004,07:30,1063.00,1063.00,1063.00,1063.00,0,81,81.00
04/27/2004,07:31,1063.00,1063.00,1063.00,1063.00,0,103,103.00
04/27/2004,07:32,1063.00,1063.25,1063.00,1063.25,26,97,123.00
04/27/2004,07:33,1063.25,1063.50,1063.25,1063.25,252,159,411.00
04/27/2004,07:34,1063.00,1063.25,1063.00,1063.25,2,1,3.00
04/27/2004,07:35,1063.25,1063.25,1063.00,1063.00,39,69,108.00
04/27/2004,07:36,1063.00,1063.00,1062.75,1063.00,1,40,41.00
04/27/2004,07:37,1063.00,1063.00,1062.75,1063.00,57,1,58.00
04/27/2004,07:38,1063.25,1063.50,1063.25,1063.25,69,79,148.00
04/27/2004,07:39,1063.25,1063.50,1063.25,1063.50,34,26,60.00
04/27/2004,07:40,1063.25,1063.25,1063.25,1063.25,0,106,106.00
04/27/2004,07:42,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/27/2004,07:43,1063.25,1063.25,1063.25,1063.25,0,22,22.00
04/27/2004,07:44,1063.00,1063.25,1063.00,1063.00,2,91,93.00
04/27/2004,07:45,1063.00,1063.25,1063.00,1063.25,2,1,3.00
04/27/2004,07:46,1063.00,1063.00,1063.00,1063.00,0,5,5.00
04/27/2004,07:47,1063.00,1063.25,1063.00,1063.00,2,3,5.00
04/27/2004,07:48,1063.00,1063.00,1063.00,1063.00,0,7,7.00
04/27/2004,07:49,1063.00,1063.00,1062.75,1062.75,0,61,61.00
04/27/2004,07:50,1063.00,1063.50,1063.00,1063.50,145,0,145.00
04/27/2004,07:51,1063.25,1063.25,1063.25,1063.25,0,16,16.00
04/27/2004,07:52,1063.00,1063.25,1063.00,1063.25,10,2,12.00
04/27/2004,07:53,1063.25,1063.25,1063.25,1063.25,64,0,64.00
04/27/2004,07:54,1063.25,1063.25,1063.00,1063.25,25,5,30.00
04/27/2004,07:55,1063.25,1063.25,1063.25,1063.25,7,0,7.00
04/27/2004,07:56,1063.25,1063.25,1063.25,1063.25,7,0,7.00
04/27/2004,07:57,1063.25,1063.25,1063.25,1063.25,3,0,3.00
04/27/2004,07:58,1063.25,1063.25,1063.25,1063.25,1,0,1.00
04/27/2004,07:59,1063.50,1063.50,1063.25,1063.25,7,57,64.00
04/27/2004,08:00,1063.50,1063.75,1063.50,1063.50,160,41,201.00
04/27/2004,08:01,1063.25,1063.50,1063.25,1063.50,58,13,71.00
04/27/2004,08:02,1063.50,1063.50,1063.25,1063.50,88,5,93.00
04/27/2004,08:03,1063.75,1063.75,1063.50,1063.75,292,23,315.00
04/27/2004,08:04,1063.75,1064.00,1063.50,1063.50,73,99,172.00
04/27/2004,08:05,1063.50,1063.75,1063.50,1063.50,20,40,60.00
04/27/2004,08:06,1063.75,1063.75,1063.50,1063.50,1,5,6.00
04/27/2004,08:07,1063.50,1063.75,1063.25,1063.25,2,71,73.00
04/27/2004,08:08,1063.50,1063.50,1063.25,1063.25,5,5,10.00
04/27/2004,08:09,1063.25,1063.50,1063.25,1063.25,40,14,54.00
04/27/2004,08:10,1063.50,1063.50,1063.50,1063.50,9,0,9.00
04/27/2004,08:11,1063.25,1063.50,1063.00,1063.25,11,238,249.00
04/27/2004,08:12,1063.25,1063.25,1063.25,1063.25,3,0,3.00
04/27/2004,08:13,1063.25,1063.25,1063.00,1063.00,1,1,2.00
04/27/2004,08:14,1063.00,1063.25,1063.00,1063.25,1,6,7.00
04/27/2004,08:15,1063.25,1063.25,1063.00,1063.25,16,1,17.00
04/27/2004,08:16,1063.25,1063.25,1063.25,1063.25,60,0,60.00
04/27/2004,08:17,1063.50,1063.75,1063.25,1063.50,103,17,120.00
04/27/2004,08:18,1063.50,1063.50,1063.50,1063.50,0,7,7.00
04/27/2004,08:19,1063.25,1063.50,1063.25,1063.50,1,10,11.00
04/27/2004,08:20,1063.50,1063.50,1063.25,1063.25,11,2,13.00
04/27/2004,08:21,1063.25,1063.50,1063.25,1063.25,2,4,6.00
04/27/2004,08:22,1063.25,1063.25,1063.25,1063.25,0,155,155.00
04/27/2004,08:23,1063.25,1063.50,1063.25,1063.25,5,39,44.00
04/27/2004,08:24,1063.50,1063.50,1063.25,1063.25,1,18,19.00
04/27/2004,08:25,1063.25,1063.25,1063.00,1063.00,0,78,78.00
04/27/2004,08:26,1063.00,1063.00,1062.75,1063.00,42,162,204.00
04/27/2004,08:27,1062.75,1063.25,1062.75,1063.00,47,28,75.00
04/27/2004,08:28,1063.00,1063.00,1062.75,1063.00,125,3,128.00
04/27/2004,08:29,1063.00,1063.00,1062.75,1062.75,41,6,47.00
04/27/2004,08:30,1062.75,1062.75,1062.25,1062.75,315,338,653.00
04/27/2004,08:31,1062.50,1063.00,1062.25,1062.75,2059,1267,3326.00
04/27/2004,08:32,1062.50,1063.00,1062.25,1063.00,1091,657,1748.00
04/27/2004,08:33,1062.75,1063.25,1062.75,1063.00,710,1024,1734.00
04/27/2004,08:34,1063.00,1063.00,1062.25,1062.25,583,1255,1838.00
04/27/2004,08:35,1062.25,1062.50,1061.50,1062.25,2372,2471,4843.00
04/27/2004,08:36,1062.50,1063.00,1062.25,1062.50,912,426,1338.00
04/27/2004,08:37,1062.50,1063.00,1062.25,1063.00,1390,617,2007.00
04/27/2004,08:38,1062.75,1063.75,1062.75,1063.75,4132,629,4761.00
04/27/2004,08:39,1063.75,1064.00,1063.50,1064.00,1627,510,2137.00
04/27/2004,08:40,1064.00,1064.25,1063.50,1064.00,1771,1359,3130.00
04/27/2004,08:41,1063.75,1064.50,1063.75,1064.00,1306,1026,2332.00
04/27/2004,08:42,1064.00,1064.00,1063.25,1063.25,366,1288,1654.00
04/27/2004,08:43,1063.50,1063.75,1063.25,1063.25,898,1243,2141.00
04/27/2004,08:44,1063.25,1064.50,1063.25,1064.25,2993,1220,4213.00
04/27/2004,08:45,1064.25,1064.25,1063.50,1063.75,885,1370,2255.00
04/27/2004,08:46,1063.75,1064.50,1063.50,1064.25,798,779,1577.00
04/27/2004,08:47,1064.00,1064.25,1063.25,1063.75,489,1250,1739.00
04/27/2004,08:48,1064.00,1064.00,1063.50,1063.75,27,447,474.00
04/27/2004,08:49,1063.75,1064.00,1063.50,1063.75,860,295,1155.00
04/27/2004,08:50,1063.75,1064.25,1063.25,1064.00,2054,2118,4172.00
04/27/2004,08:51,1064.00,1064.50,1063.50,1064.25,1106,1371,2477.00
04/27/2004,08:52,1064.25,1064.50,1063.25,1063.50,406,1430,1836.00
04/27/2004,08:53,1063.75,1064.00,1063.00,1063.75,900,854,1754.00
04/27/2004,08:54,1063.75,1064.25,1063.50,1063.75,1300,1144,2444.00
04/27/2004,08:55,1063.50,1064.00,1063.50,1063.75,976,431,1407.00
04/27/2004,08:56,1063.75,1064.25,1063.50,1063.75,405,497,902.00
04/27/2004,08:57,1063.75,1064.00,1063.50,1063.50,206,538,744.00
04/27/2004,08:58,1063.50,1064.25,1063.25,1063.75,671,420,1091.00
04/27/2004,08:59,1064.00,1064.00,1063.50,1063.50,311,450,761.00
04/27/2004,09:00,1063.50,1064.00,1063.25,1063.25,459,536,995.00
04/27/2004,09:01,1063.50,1064.50,1063.25,1064.00,4890,2282,7172.00
04/27/2004,09:02,1064.00,1066.50,1063.75,1065.75,7529,3133,10662.00
04/27/2004,09:03,1065.50,1066.75,1065.50,1066.00,4741,2140,6881.00
04/27/2004,09:04,1066.00,1066.75,1065.75,1066.25,3118,1766,4884.00
04/27/2004,09:05,1066.50,1066.50,1065.50,1065.50,1554,2013,3567.00
04/27/2004,09:06,1065.50,1066.00,1065.50,1065.75,1610,755,2365.00
04/27/2004,09:07,1065.75,1066.25,1065.50,1066.25,1391,1206,2597.00
04/27/2004,09:08,1066.25,1066.50,1066.00,1066.50,632,281,913.00
04/27/2004,09:09,1066.50,1067.25,1066.25,1067.00,3940,872,4812.00
04/27/2004,09:10,1067.00,1069.00,1066.75,1068.50,9289,3673,12962.00
04/27/2004,09:11,1068.75,1069.00,1068.50,1068.75,3106,1442,4548.00
04/27/2004,09:12,1068.75,1069.00,1068.50,1069.00,2876,2043,4919.00
04/27/2004,09:13,1069.00,1070.75,1068.50,1070.25,7530,3051,10581.00
04/27/2004,09:14,1070.25,1071.50,1070.25,1071.00,5747,3085,8832.00
04/27/2004,09:15,1071.00,1071.25,1070.25,1070.50,2246,3304,5550.00
04/27/2004,09:16,1070.50,1070.75,1070.25,1070.25,597,2903,3500.00
04/27/2004,09:17,1070.25,1070.50,1070.00,1070.00,615,1794,2409.00
04/27/2004,09:18,1070.00,1070.75,1069.75,1069.75,1286,1312,2598.00
04/27/2004,09:19,1069.75,1070.00,1069.50,1069.50,211,1208,1419.00
04/27/2004,09:20,1069.75,1069.75,1069.25,1069.50,694,1458,2152.00
04/27/2004,09:21,1069.50,1069.75,1069.25,1069.75,1908,2941,4849.00
04/27/2004,09:22,1069.75,1069.75,1069.25,1069.50,689,704,1393.00
04/27/2004,09:23,1069.50,1069.50,1068.75,1069.25,1286,2692,3978.00
04/27/2004,09:24,1069.00,1069.25,1068.25,1068.50,1060,3032,4092.00
04/27/2004,09:25,1068.25,1069.00,1068.25,1068.75,1090,396,1486.00
04/27/2004,09:26,1069.00,1069.00,1068.50,1069.00,668,616,1284.00
04/27/2004,09:27,1068.75,1070.00,1068.75,1069.25,4446,2406,6852.00
04/27/2004,09:28,1069.25,1069.25,1069.00,1069.00,543,147,690.00
04/27/2004,09:29,1069.00,1069.25,1068.25,1068.50,645,2522,3167.00
04/27/2004,09:30,1068.50,1069.00,1068.50,1068.75,643,752,1395.00
04/27/2004,09:31,1068.75,1068.75,1068.50,1068.50,55,731,786.00
04/27/2004,09:32,1068.50,1068.75,1068.00,1068.25,730,2109,2839.00
04/27/2004,09:33,1068.25,1068.75,1068.25,1068.75,1042,249,1291.00
04/27/2004,09:34,1068.75,1068.75,1068.25,1068.50,723,1807,2530.00
04/27/2004,09:35,1068.50,1069.00,1068.50,1068.75,1888,1370,3258.00
04/27/2004,09:36,1068.50,1068.75,1068.25,1068.75,1062,806,1868.00
04/27/2004,09:37,1068.50,1068.75,1068.25,1068.50,207,241,448.00
04/27/2004,09:38,1068.75,1069.25,1068.50,1069.00,1589,560,2149.00
04/27/2004,09:39,1069.25,1069.25,1068.50,1069.00,195,1223,1418.00
04/27/2004,09:40,1069.00,1069.00,1068.75,1068.75,120,309,429.00
04/27/2004,09:41,1069.00,1069.00,1068.50,1068.50,209,864,1073.00
04/27/2004,09:42,1068.50,1069.00,1068.50,1068.75,464,718,1182.00
04/27/2004,09:43,1068.75,1068.75,1067.75,1068.00,518,2319,2837.00
04/27/2004,09:44,1068.00,1068.25,1067.75,1068.00,493,1937,2430.00
04/27/2004,09:45,1068.00,1068.25,1067.50,1067.75,826,1457,2283.00
04/27/2004,09:46,1067.75,1068.25,1067.50,1068.00,1124,873,1997.00
04/27/2004,09:47,1067.75,1067.75,1067.50,1067.50,173,1263,1436.00
04/27/2004,09:48,1067.50,1068.00,1067.50,1067.50,353,183,536.00
04/27/2004,09:49,1067.50,1067.50,1066.25,1066.25,640,5088,5728.00
04/27/2004,09:50,1066.50,1066.50,1065.00,1065.50,3056,5815,8871.00
04/27/2004,09:51,1065.25,1066.25,1065.25,1066.25,1904,905,2809.00
04/27/2004,09:52,1066.25,1066.50,1066.00,1066.50,2085,607,2692.00
04/27/2004,09:53,1066.50,1067.50,1066.25,1067.00,4526,1058,5584.00
04/27/2004,09:54,1067.00,1067.50,1066.75,1066.75,1258,1244,2502.00
04/27/2004,09:55,1066.75,1067.00,1066.50,1066.50,209,739,948.00
04/27/2004,09:56,1066.50,1066.50,1066.25,1066.25,67,1221,1288.00
04/27/2004,09:57,1066.50,1067.00,1066.25,1067.00,851,350,1201.00
04/27/2004,09:58,1066.75,1067.50,1066.50,1067.50,1193,207,1400.00
04/27/2004,09:59,1067.50,1067.50,1067.00,1067.25,1194,827,2021.00
04/27/2004,10:00,1067.25,1067.75,1066.50,1066.50,1077,1642,2719.00
04/27/2004,10:01,1066.50,1066.75,1065.75,1065.75,861,2464,3325.00
04/27/2004,10:02,1066.00,1066.75,1065.75,1066.75,1085,368,1453.00
04/27/2004,10:03,1066.75,1066.75,1065.75,1066.00,122,818,940.00
04/27/2004,10:04,1066.00,1066.25,1065.50,1066.25,1148,1904,3052.00
04/27/2004,10:05,1066.25,1067.25,1066.25,1067.00,1929,985,2914.00
04/27/2004,10:06,1067.00,1067.25,1066.75,1066.75,172,739,911.00
04/27/2004,10:07,1067.00,1067.50,1066.75,1067.25,2220,1046,3266.00
04/27/2004,10:08,1067.25,1068.25,1067.25,1067.50,1451,659,2110.00
04/27/2004,10:09,1067.75,1068.00,1067.50,1067.75,399,150,549.00
04/27/2004,10:10,1067.75,1067.75,1067.00,1067.00,175,959,1134.00
04/27/2004,10:11,1067.00,1067.50,1067.00,1067.25,2554,434,2988.00
04/27/2004,10:12,1067.00,1067.50,1067.00,1067.25,803,323,1126.00
04/27/2004,10:13,1067.50,1067.50,1067.00,1067.25,160,665,825.00
04/27/2004,10:14,1067.00,1067.50,1067.00,1067.50,299,461,760.00
04/27/2004,10:15,1067.50,1067.50,1066.25,1066.50,226,1841,2067.00
04/27/2004,10:16,1066.25,1066.75,1066.25,1066.50,570,709,1279.00
04/27/2004,10:17,1066.75,1066.75,1066.50,1066.50,120,61,181.00
04/27/2004,10:18,1066.75,1067.50,1066.75,1067.25,1110,545,1655.00
04/27/2004,10:19,1067.25,1067.50,1066.75,1067.25,751,719,1470.00
04/27/2004,10:20,1067.25,1067.50,1067.25,1067.25,145,376,521.00
04/27/2004,10:21,1067.25,1067.50,1066.75,1066.75,48,538,586.00
04/27/2004,10:22,1067.00,1067.00,1066.25,1066.50,752,907,1659.00
04/27/2004,10:23,1066.50,1067.00,1066.25,1066.50,490,940,1430.00
04/27/2004,10:24,1066.50,1067.25,1066.50,1066.75,1046,707,1753.00
04/27/2004,10:25,1066.75,1067.00,1066.50,1066.50,139,832,971.00
04/27/2004,10:26,1066.75,1068.00,1066.75,1067.50,2455,725,3180.00
04/27/2004,10:27,1067.25,1067.50,1066.75,1067.00,493,1914,2407.00
04/27/2004,10:28,1067.00,1067.00,1066.50,1066.50,800,687,1487.00
04/27/2004,10:29,1066.75,1067.00,1066.25,1066.50,449,1725,2174.00
04/27/2004,10:30,1066.50,1066.75,1066.00,1066.50,482,1476,1958.00
04/27/2004,10:31,1066.50,1066.50,1066.25,1066.50,15,175,190.00
04/27/2004,10:32,1066.50,1067.00,1066.25,1067.00,757,48,805.00
04/27/2004,10:33,1067.00,1067.25,1066.75,1066.75,928,418,1346.00
04/27/2004,10:34,1066.75,1066.75,1065.75,1066.50,472,1249,1721.00
04/27/2004,10:35,1066.25,1066.75,1065.75,1066.50,650,1088,1738.00
04/27/2004,10:36,1066.50,1066.75,1066.25,1066.50,309,716,1025.00
04/27/2004,10:37,1066.75,1066.75,1066.25,1066.50,91,549,640.00
04/27/2004,10:38,1066.50,1066.75,1066.00,1066.00,121,767,888.00
04/27/2004,10:39,1066.00,1066.50,1065.50,1066.25,816,2093,2909.00
04/27/2004,10:40,1066.50,1066.75,1066.00,1066.50,233,562,795.00
04/27/2004,10:41,1066.50,1066.50,1066.25,1066.50,225,244,469.00
04/27/2004,10:42,1066.25,1066.75,1066.00,1066.50,313,637,950.00
04/27/2004,10:43,1066.50,1067.00,1066.50,1067.00,704,84,788.00
04/27/2004,10:44,1066.75,1067.00,1066.25,1066.25,46,476,522.00
04/27/2004,10:45,1066.25,1067.00,1066.25,1067.00,581,37,618.00
04/27/2004,10:46,1066.75,1066.75,1066.50,1066.50,155,359,514.00
04/27/2004,10:47,1066.50,1067.50,1066.50,1067.25,1623,857,2480.00
04/27/2004,10:48,1067.00,1067.25,1066.75,1067.25,323,267,590.00
04/27/2004,10:49,1067.25,1067.25,1066.50,1067.00,466,507,973.00
04/27/2004,10:50,1067.00,1067.25,1066.75,1066.75,68,506,574.00
04/27/2004,10:51,1066.75,1067.75,1066.75,1067.75,2300,21,2321.00
04/27/2004,10:52,1067.75,1068.75,1067.50,1068.00,3647,2615,6262.00
04/27/2004,10:53,1068.00,1068.50,1067.75,1068.25,1518,708,2226.00
04/27/2004,10:54,1068.25,1068.50,1067.75,1068.00,322,1131,1453.00
04/27/2004,10:55,1068.00,1068.25,1067.50,1068.00,720,623,1343.00
04/27/2004,10:56,1068.00,1068.50,1067.75,1068.50,2085,101,2186.00
04/27/2004,10:57,1068.25,1069.00,1068.00,1068.00,1499,1013,2512.00
04/27/2004,10:58,1068.00,1068.50,1068.00,1068.25,304,197,501.00
04/27/2004,10:59,1068.25,1068.25,1068.00,1068.00,204,343,547.00
04/27/2004,11:00,1068.00,1068.50,1068.00,1068.50,151,10,161.00
04/27/2004,11:01,1068.50,1069.00,1068.00,1068.25,972,397,1369.00
04/27/2004,11:02,1068.25,1068.50,1068.00,1068.00,353,682,1035.00
04/27/2004,11:03,1068.00,1068.50,1067.75,1068.25,637,595,1232.00
04/27/2004,11:04,1068.25,1068.25,1067.75,1067.75,170,932,1102.00
04/27/2004,11:05,1067.75,1068.00,1067.50,1067.75,606,396,1002.00
04/27/2004,11:06,1068.00,1068.00,1067.50,1067.50,365,340,705.00
04/27/2004,11:07,1067.75,1068.00,1067.50,1068.00,326,140,466.00
04/27/2004,11:08,1068.00,1068.50,1067.75,1068.25,622,73,695.00
04/27/2004,11:09,1068.25,1068.50,1067.75,1068.00,541,598,1139.00
04/27/2004,11:10,1068.00,1068.50,1068.00,1068.25,114,134,248.00
04/27/2004,11:11,1068.25,1068.50,1068.00,1068.25,483,72,555.00
04/27/2004,11:12,1068.00,1068.25,1067.75,1067.75,70,221,291.00
04/27/2004,11:13,1067.75,1067.75,1067.25,1067.50,241,1102,1343.00
04/27/2004,11:14,1067.50,1068.00,1067.50,1067.75,352,12,364.00
04/27/2004,11:15,1068.00,1068.25,1067.75,1068.00,206,80,286.00
04/27/2004,11:16,1068.25,1068.50,1068.00,1068.25,739,208,947.00
04/27/2004,11:17,1068.25,1068.50,1068.00,1068.25,185,327,512.00
04/27/2004,11:18,1068.00,1068.00,1067.50,1067.50,11,343,354.00
04/27/2004,11:19,1067.75,1068.25,1067.75,1068.25,456,23,479.00
04/27/2004,11:20,1068.25,1068.50,1068.00,1068.25,555,263,818.00
04/27/2004,11:21,1068.25,1068.50,1067.75,1068.25,298,380,678.00
04/27/2004,11:22,1068.25,1068.50,1068.25,1068.25,13,212,225.00
04/27/2004,11:23,1068.00,1068.50,1068.00,1068.25,121,37,158.00
04/27/2004,11:24,1068.25,1068.25,1067.75,1067.75,31,217,248.00
04/27/2004,11:25,1068.00,1068.25,1067.75,1068.00,69,352,421.00
04/27/2004,11:26,1067.75,1068.00,1067.75,1068.00,28,28,56.00
04/27/2004,11:27,1068.00,1068.00,1067.75,1068.00,3,2,5.00
04/27/2004,11:28,1067.75,1068.25,1067.50,1067.75,301,201,502.00
04/27/2004,11:29,1067.75,1068.00,1067.75,1068.00,56,12,68.00
04/27/2004,11:30,1067.75,1068.00,1067.75,1068.00,77,9,86.00
04/27/2004,11:31,1067.75,1068.00,1067.75,1068.00,31,41,72.00
04/27/2004,11:32,1067.75,1068.25,1067.75,1068.00,158,199,357.00
04/27/2004,11:33,1068.00,1068.00,1067.75,1068.00,100,15,115.00
04/27/2004,11:34,1068.00,1068.25,1067.75,1068.25,247,7,254.00
04/27/2004,11:35,1068.25,1069.00,1068.25,1068.75,1509,471,1980.00
04/27/2004,11:36,1068.75,1068.75,1068.50,1068.75,427,19,446.00
04/27/2004,11:37,1068.50,1069.00,1068.50,1068.50,284,656,940.00
04/27/2004,11:38,1068.50,1069.00,1068.50,1068.75,400,361,761.00
04/27/2004,11:39,1068.75,1068.75,1068.00,1068.25,70,976,1046.00
04/27/2004,11:40,1068.25,1068.25,1068.00,1068.25,537,19,556.00
04/27/2004,11:41,1068.25,1068.50,1068.25,1068.50,142,40,182.00
04/27/2004,11:42,1068.25,1068.50,1068.00,1068.25,79,150,229.00
04/27/2004,11:43,1068.25,1068.25,1068.00,1068.00,169,182,351.00
04/27/2004,11:44,1068.00,1068.25,1067.75,1068.00,401,406,807.00
04/27/2004,11:45,1067.75,1068.00,1067.75,1067.75,129,1283,1412.00
04/27/2004,11:46,1067.75,1068.00,1067.50,1067.75,446,337,783.00
04/27/2004,11:47,1067.75,1068.00,1067.75,1067.75,44,244,288.00
04/27/2004,11:48,1068.00,1068.50,1067.75,1068.50,688,19,707.00
04/27/2004,11:49,1068.50,1068.50,1067.75,1067.75,507,797,1304.00
04/27/2004,11:50,1068.00,1068.50,1068.00,1068.25,266,57,323.00
04/27/2004,11:51,1068.25,1068.25,1067.75,1068.25,127,122,249.00
04/27/2004,11:52,1068.25,1068.25,1068.00,1068.25,20,207,227.00
04/27/2004,11:53,1068.00,1068.25,1067.75,1068.00,127,41,168.00
04/27/2004,11:54,1068.00,1068.00,1068.00,1068.00,97,0,97.00
04/27/2004,11:55,1068.00,1068.00,1067.75,1067.75,49,55,104.00
04/27/2004,11:56,1067.75,1068.25,1067.75,1068.25,88,32,120.00
04/27/2004,11:57,1068.25,1068.50,1068.25,1068.50,227,1,228.00
04/27/2004,11:58,1068.50,1068.50,1068.00,1068.25,107,301,408.00
04/27/2004,11:59,1068.25,1069.00,1068.25,1069.00,1074,207,1281.00
04/27/2004,12:00,1069.00,1069.25,1068.50,1068.75,782,661,1443.00
04/27/2004,12:01,1068.75,1069.00,1068.50,1069.00,62,15,77.00
04/27/2004,12:02,1069.00,1069.25,1068.75,1069.00,662,145,807.00
04/27/2004,12:03,1068.75,1069.25,1068.75,1068.75,90,304,394.00
04/27/2004,12:04,1068.75,1069.75,1068.75,1069.25,2058,1013,3071.00
04/27/2004,12:05,1069.00,1069.25,1068.75,1068.75,27,1125,1152.00
04/27/2004,12:06,1068.75,1069.00,1068.50,1068.50,489,641,1130.00
04/27/2004,12:07,1068.75,1069.25,1068.75,1069.00,772,146,918.00
04/27/2004,12:08,1069.00,1069.00,1068.75,1068.75,25,82,107.00
04/27/2004,12:09,1069.00,1069.00,1068.75,1068.75,36,244,280.00
04/27/2004,12:10,1068.75,1069.50,1068.50,1069.25,500,382,882.00
04/27/2004,12:11,1069.25,1069.25,1068.75,1068.75,28,150,178.00
04/27/2004,12:12,1068.75,1069.00,1068.25,1068.25,116,490,606.00
04/27/2004,12:13,1068.50,1068.50,1068.25,1068.25,16,818,834.00
04/27/2004,12:14,1068.25,1068.75,1068.00,1068.25,462,1195,1657.00
04/27/2004,12:15,1068.00,1068.25,1068.00,1068.25,120,377,497.00
04/27/2004,12:16,1068.25,1068.50,1068.25,1068.25,181,5,186.00
04/27/2004,12:17,1068.50,1068.50,1068.25,1068.50,193,17,210.00
04/27/2004,12:18,1068.25,1068.50,1067.75,1068.25,549,866,1415.00
04/27/2004,12:19,1068.25,1068.50,1068.00,1068.00,82,359,441.00
04/27/2004,12:20,1068.00,1068.25,1068.00,1068.25,327,16,343.00
04/27/2004,12:21,1068.50,1068.75,1068.25,1068.50,524,25,549.00
04/27/2004,12:22,1068.75,1068.75,1068.25,1068.25,22,110,132.00
04/27/2004,12:23,1068.50,1068.75,1068.25,1068.50,122,83,205.00
04/27/2004,12:24,1068.50,1068.50,1068.00,1068.25,6,321,327.00
04/27/2004,12:25,1068.00,1068.00,1067.25,1068.00,573,2460,3033.00
04/27/2004,12:26,1067.75,1068.00,1067.50,1067.75,149,644,793.00
04/27/2004,12:27,1067.75,1068.50,1067.75,1068.25,426,168,594.00
04/27/2004,12:28,1068.25,1068.50,1067.50,1067.50,122,436,558.00
04/27/2004,12:29,1067.75,1068.50,1067.50,1068.00,635,160,795.00
04/27/2004,12:30,1068.00,1068.25,1068.00,1068.25,342,2,344.00
04/27/2004,12:31,1068.25,1068.25,1068.00,1068.00,22,2,24.00
04/27/2004,12:32,1068.25,1068.50,1068.00,1068.50,131,15,146.00
04/27/2004,12:33,1068.25,1068.50,1068.25,1068.25,2,20,22.00
04/27/2004,12:34,1068.25,1068.50,1068.25,1068.50,43,8,51.00
04/27/2004,12:35,1068.50,1069.25,1068.50,1068.50,852,467,1319.00
04/27/2004,12:36,1068.75,1069.00,1068.50,1069.00,198,51,249.00
04/27/2004,12:37,1069.00,1069.25,1068.75,1069.25,815,55,870.00
04/27/2004,12:38,1069.25,1069.75,1068.75,1069.00,1054,860,1914.00
04/27/2004,12:39,1069.25,1069.50,1069.00,1069.50,530,79,609.00
04/27/2004,12:40,1069.25,1069.50,1069.25,1069.50,150,63,213.00
04/27/2004,12:41,1069.50,1069.50,1068.75,1069.00,218,1240,1458.00
04/27/2004,12:42,1069.00,1069.25,1068.75,1068.75,53,330,383.00
04/27/2004,12:43,1069.00,1069.50,1069.00,1069.25,275,234,509.00
04/27/2004,12:44,1069.25,1069.50,1069.25,1069.25,41,355,396.00
04/27/2004,12:45,1069.25,1070.00,1069.25,1069.50,1632,527,2159.00
04/27/2004,12:46,1069.50,1069.50,1069.25,1069.50,422,340,762.00
04/27/2004,12:47,1069.50,1069.50,1069.00,1069.00,336,160,496.00
04/27/2004,12:48,1069.00,1069.25,1069.00,1069.25,165,107,272.00
04/27/2004,12:49,1069.25,1069.25,1068.75,1069.00,144,679,823.00
04/27/2004,12:50,1069.00,1069.00,1068.75,1069.00,113,33,146.00
04/27/2004,12:51,1069.00,1069.00,1068.25,1068.50,520,1365,1885.00
04/27/2004,12:52,1068.75,1069.00,1068.50,1068.75,538,596,1134.00
04/27/2004,12:53,1068.75,1069.00,1068.50,1068.50,101,314,415.00
04/27/2004,12:54,1068.75,1069.00,1068.50,1069.00,79,3,82.00
04/27/2004,12:55,1069.00,1069.00,1068.25,1068.50,84,405,489.00
04/27/2004,12:56,1068.25,1068.50,1068.00,1068.50,711,494,1205.00
04/27/2004,12:57,1068.50,1068.50,1068.25,1068.25,64,25,89.00
04/27/2004,12:58,1068.50,1068.75,1068.25,1068.75,120,47,167.00
04/27/2004,12:59,1068.50,1069.25,1068.50,1069.25,688,255,943.00
04/27/2004,13:00,1069.25,1069.75,1069.00,1069.25,1746,656,2402.00
04/27/2004,13:01,1069.25,1069.50,1069.00,1069.25,193,15,208.00
04/27/2004,13:02,1069.50,1069.50,1068.75,1068.75,9,990,999.00
04/27/2004,13:03,1068.75,1069.00,1068.75,1069.00,32,49,81.00
04/27/2004,13:04,1069.00,1069.00,1068.75,1068.75,150,116,266.00
04/27/2004,13:05,1068.50,1068.75,1068.25,1068.50,89,329,418.00
04/27/2004,13:06,1068.75,1068.75,1068.50,1068.75,447,2,449.00
04/27/2004,13:07,1068.75,1069.50,1068.50,1069.25,1849,195,2044.00
04/27/2004,13:08,1069.25,1069.25,1068.75,1069.00,614,1549,2163.00
04/27/2004,13:09,1069.00,1069.50,1069.00,1069.00,293,128,421.00
04/27/2004,13:10,1069.25,1069.25,1069.00,1069.25,6,30,36.00
04/27/2004,13:11,1069.25,1069.75,1069.00,1069.00,1084,902,1986.00
04/27/2004,13:12,1069.00,1069.25,1068.50,1068.50,468,2131,2599.00
04/27/2004,13:13,1068.50,1069.00,1068.50,1069.00,226,905,1131.00
04/27/2004,13:14,1068.75,1069.25,1067.75,1068.00,1332,2607,3939.00
04/27/2004,13:15,1068.00,1068.50,1067.75,1068.00,217,608,825.00
04/27/2004,13:16,1068.25,1068.50,1067.50,1067.75,640,1453,2093.00
04/27/2004,13:17,1067.75,1068.00,1067.25,1067.50,333,1227,1560.00
04/27/2004,13:18,1067.25,1067.50,1066.75,1067.00,1452,3904,5356.00
04/27/2004,13:19,1066.75,1067.25,1066.50,1067.00,1020,1260,2280.00
04/27/2004,13:20,1067.00,1067.25,1066.75,1066.75,60,2036,2096.00
04/27/2004,13:21,1066.75,1067.25,1066.50,1067.25,781,2034,2815.00
04/27/2004,13:22,1067.25,1067.25,1066.50,1066.75,485,2493,2978.00
04/27/2004,13:23,1066.75,1067.00,1066.50,1067.00,163,553,716.00
04/27/2004,13:24,1066.75,1067.25,1066.75,1067.00,626,295,921.00
04/27/2004,13:25,1066.75,1067.50,1066.75,1067.25,1315,252,1567.00
04/27/2004,13:26,1067.50,1067.50,1066.25,1066.50,506,1970,2476.00
04/27/2004,13:27,1066.50,1066.75,1065.50,1065.50,2144,3913,6057.00
04/27/2004,13:28,1065.75,1066.00,1065.00,1065.25,1347,3242,4589.00
04/27/2004,13:29,1065.25,1065.75,1065.25,1065.50,594,1487,2081.00
04/27/2004,13:30,1065.50,1065.75,1064.50,1064.75,971,3722,4693.00
04/27/2004,13:31,1064.75,1065.00,1064.50,1065.00,875,592,1467.00
04/27/2004,13:32,1065.00,1066.25,1064.75,1066.00,2766,845,3611.00
04/27/2004,13:33,1065.75,1066.00,1065.50,1065.75,566,754,1320.00
04/27/2004,13:34,1065.75,1065.75,1065.00,1065.00,1908,2187,4095.00
04/27/2004,13:35,1065.00,1065.75,1065.00,1065.75,505,355,860.00
04/27/2004,13:36,1065.75,1066.00,1065.50,1065.75,1566,794,2360.00
04/27/2004,13:37,1065.75,1066.25,1065.25,1065.25,1643,1186,2829.00
04/27/2004,13:38,1065.50,1065.75,1064.75,1064.75,1185,2480,3665.00
04/27/2004,13:39,1064.75,1065.50,1064.75,1065.50,1222,1318,2540.00
04/27/2004,13:40,1065.25,1066.00,1065.00,1065.75,745,122,867.00
04/27/2004,13:41,1066.00,1066.25,1065.50,1065.50,1229,662,1891.00
04/27/2004,13:42,1065.50,1065.50,1064.00,1064.00,669,4042,4711.00
04/27/2004,13:43,1064.00,1064.50,1063.00,1063.75,3074,5499,8573.00
04/27/2004,13:44,1063.75,1063.75,1063.00,1063.50,1223,1813,3036.00
04/27/2004,13:45,1063.25,1063.75,1063.00,1063.50,810,2007,2817.00
04/27/2004,13:46,1063.50,1063.75,1062.00,1062.00,1725,5050,6775.00
04/27/2004,13:47,1062.00,1062.25,1060.25,1060.50,3910,8924,12834.00
04/27/2004,13:48,1060.50,1061.00,1060.00,1060.75,4110,5306,9416.00
04/27/2004,13:49,1060.75,1061.75,1060.50,1061.50,3450,1782,5232.00
04/27/2004,13:50,1061.25,1062.25,1061.25,1062.25,2772,866,3638.00
04/27/2004,13:51,1062.25,1062.75,1061.75,1062.75,1903,1634,3537.00
04/27/2004,13:52,1062.50,1063.25,1062.50,1063.00,3205,2576,5781.00
04/27/2004,13:53,1063.00,1063.25,1062.50,1062.75,785,1418,2203.00
04/27/2004,13:54,1062.75,1063.00,1062.25,1062.50,454,1243,1697.00
04/27/2004,13:55,1062.50,1062.75,1062.25,1062.50,738,1215,1953.00
04/27/2004,13:56,1062.25,1063.00,1062.25,1062.75,1279,459,1738.00
04/27/2004,13:57,1062.75,1063.00,1062.25,1062.25,130,879,1009.00
04/27/2004,13:58,1062.25,1062.75,1061.75,1062.50,2166,2695,4861.00
04/27/2004,13:59,1062.50,1062.75,1062.25,1062.50,613,765,1378.00
04/27/2004,14:00,1062.50,1063.50,1062.50,1062.75,1848,584,2432.00
04/27/2004,14:01,1062.75,1063.75,1062.75,1063.50,1709,1447,3156.00
04/27/2004,14:02,1063.25,1063.50,1063.00,1063.25,305,731,1036.00
04/27/2004,14:03,1063.00,1063.25,1062.75,1063.25,668,475,1143.00
04/27/2004,14:04,1063.25,1064.00,1063.00,1063.75,1003,140,1143.00
04/27/2004,14:05,1063.75,1064.25,1063.50,1064.00,805,1261,2066.00
04/27/2004,14:06,1064.00,1064.00,1063.50,1064.00,828,821,1649.00
04/27/2004,14:07,1064.00,1064.25,1063.75,1064.00,2224,299,2523.00
04/27/2004,14:08,1064.00,1064.00,1063.50,1063.75,620,547,1167.00
04/27/2004,14:09,1063.75,1063.75,1063.25,1063.50,117,961,1078.00
04/27/2004,14:10,1063.50,1064.25,1063.25,1063.50,909,697,1606.00
04/27/2004,14:11,1063.50,1063.75,1063.50,1063.50,178,368,546.00
04/27/2004,14:12,1063.50,1063.75,1063.00,1063.00,73,1019,1092.00
04/27/2004,14:13,1063.00,1063.00,1062.00,1062.00,398,4045,4443.00
04/27/2004,14:14,1062.25,1063.00,1062.00,1062.25,1967,2193,4160.00
04/27/2004,14:15,1062.25,1062.75,1062.25,1062.75,776,503,1279.00
04/27/2004,14:16,1062.75,1063.50,1062.50,1063.50,1369,615,1984.00
04/27/2004,14:17,1063.50,1064.25,1063.00,1063.75,2260,841,3101.00
04/27/2004,14:18,1063.50,1063.75,1063.25,1063.75,635,438,1073.00
04/27/2004,14:19,1063.75,1063.75,1063.50,1063.50,390,522,912.00
04/27/2004,14:20,1063.75,1063.75,1063.25,1063.25,15,345,360.00
04/27/2004,14:21,1063.25,1063.75,1062.50,1063.50,1387,1610,2997.00
04/27/2004,14:22,1063.25,1064.00,1063.25,1063.75,1120,55,1175.00
04/27/2004,14:23,1064.00,1064.00,1063.25,1063.50,325,500,825.00
04/27/2004,14:24,1063.75,1063.75,1063.25,1063.25,313,373,686.00
04/27/2004,14:25,1063.25,1064.00,1063.25,1063.50,375,367,742.00
04/27/2004,14:26,1063.50,1063.50,1063.25,1063.25,82,270,352.00
04/27/2004,14:27,1063.25,1063.25,1063.00,1063.25,402,1491,1893.00
04/27/2004,14:28,1063.25,1063.25,1063.00,1063.00,123,380,503.00
04/27/2004,14:29,1062.75,1063.25,1062.25,1063.25,1719,2097,3816.00
04/27/2004,14:30,1063.00,1063.25,1063.00,1063.25,586,151,737.00
04/27/2004,14:31,1063.25,1063.25,1063.00,1063.25,175,14,189.00
04/27/2004,14:32,1063.25,1063.25,1062.75,1063.00,158,405,563.00
04/27/2004,14:33,1062.75,1063.00,1062.50,1063.00,456,440,896.00
04/27/2004,14:34,1063.00,1063.00,1062.25,1062.50,181,835,1016.00
04/27/2004,14:35,1062.50,1062.50,1062.00,1062.00,158,951,1109.00
04/27/2004,14:36,1062.00,1062.75,1061.75,1062.75,1338,1170,2508.00
04/27/2004,14:37,1062.75,1062.75,1062.25,1062.75,761,150,911.00
04/27/2004,14:38,1062.75,1063.50,1062.75,1063.00,1449,558,2007.00
04/27/2004,14:39,1063.00,1063.00,1062.25,1062.50,312,984,1296.00
04/27/2004,14:40,1062.50,1062.50,1061.25,1061.50,1212,3457,4669.00
04/27/2004,14:41,1061.25,1061.50,1060.75,1061.00,600,1805,2405.00
04/27/2004,14:42,1061.00,1061.75,1060.75,1061.50,2213,568,2781.00
04/27/2004,14:43,1061.50,1061.75,1061.00,1061.75,717,220,937.00
04/27/2004,14:44,1061.50,1061.75,1060.75,1061.00,115,1014,1129.00
04/27/2004,14:45,1061.00,1061.50,1060.75,1060.75,398,1092,1490.00
04/27/2004,14:46,1060.75,1061.25,1060.50,1061.25,979,901,1880.00
04/27/2004,14:47,1061.25,1061.75,1061.00,1061.50,1348,441,1789.00
04/27/2004,14:48,1061.75,1062.25,1061.75,1062.00,1934,731,2665.00
04/27/2004,14:49,1062.00,1062.00,1061.50,1062.00,808,500,1308.00
04/27/2004,14:50,1062.00,1062.25,1061.50,1062.25,322,315,637.00
04/27/2004,14:51,1062.25,1062.25,1061.75,1061.75,131,285,416.00
04/27/2004,14:52,1062.00,1062.25,1061.50,1062.25,457,397,854.00
04/27/2004,14:53,1062.00,1062.25,1062.00,1062.25,998,45,1043.00
04/27/2004,14:54,1062.25,1062.75,1062.00,1062.50,1118,115,1233.00
04/27/2004,14:55,1062.75,1062.75,1062.25,1062.50,904,977,1881.00
04/27/2004,14:56,1062.25,1062.50,1062.25,1062.50,1415,51,1466.00
04/27/2004,14:57,1062.25,1062.75,1062.25,1062.75,626,644,1270.00
04/27/2004,14:58,1062.50,1063.25,1062.50,1062.75,2024,1025,3049.00
04/27/2004,14:59,1063.00,1063.25,1062.75,1063.00,1604,456,2060.00
04/27/2004,15:00,1063.00,1063.00,1062.50,1062.75,903,1197,2100.00
04/27/2004,15:01,1062.75,1063.00,1062.50,1062.75,1333,2098,3431.00
04/27/2004,15:02,1062.75,1063.00,1062.50,1062.50,112,681,793.00
04/27/2004,15:03,1062.50,1062.75,1062.00,1062.00,438,2057,2495.00
04/27/2004,15:04,1062.00,1062.50,1062.00,1062.50,1586,689,2275.00
04/27/2004,15:05,1062.75,1062.75,1062.50,1062.50,270,541,811.00
04/27/2004,15:06,1062.50,1062.75,1062.50,1062.50,383,90,473.00
04/27/2004,15:07,1062.50,1063.00,1062.50,1063.00,715,54,769.00
04/27/2004,15:08,1063.00,1063.00,1062.50,1063.00,460,631,1091.00
04/27/2004,15:09,1063.00,1063.50,1062.75,1063.00,2173,1447,3620.00
04/27/2004,15:10,1063.00,1063.25,1063.00,1063.00,310,110,420.00
04/27/2004,15:11,1063.00,1063.25,1063.00,1063.25,621,171,792.00
04/27/2004,15:12,1063.50,1063.50,1063.00,1063.00,1318,673,1991.00
04/27/2004,15:13,1063.00,1063.25,1062.75,1063.00,653,422,1075.00
04/27/2004,15:14,1062.75,1063.00,1062.50,1062.75,862,1177,2039.00
04/27/2004,15:15,1062.75,1063.50,1062.50,1063.25,2530,2019,4549.00
04/27/2004,15:16,1063.25,1063.50,1063.25,1063.25,60,1,61.00
04/27/2004,15:31,1063.25,1063.25,1063.00,1063.25,62,83,145.00
04/27/2004,15:32,1063.00,1063.25,1063.00,1063.00,124,7,131.00
04/27/2004,15:33,1063.25,1063.25,1062.75,1063.00,3,108,111.00
04/27/2004,15:34,1063.00,1063.00,1063.00,1063.00,142,0,142.00
04/27/2004,15:35,1063.25,1063.25,1063.00,1063.00,1,3,4.00
04/27/2004,15:36,1063.00,1063.00,1063.00,1063.00,0,755,755.00
04/27/2004,15:37,1063.00,1063.00,1063.00,1063.00,0,4,4.00
04/27/2004,15:38,1063.00,1063.00,1062.75,1063.00,4,131,135.00
04/27/2004,15:39,1063.00,1063.00,1063.00,1063.00,1,0,1.00
04/27/2004,15:40,1062.75,1062.75,1062.75,1062.75,0,10,10.00
04/27/2004,15:41,1062.75,1062.75,1062.50,1062.50,0,174,174.00
04/27/2004,15:42,1062.50,1062.75,1062.25,1062.50,35,84,119.00
04/27/2004,15:43,1062.50,1062.50,1062.50,1062.50,30,0,30.00
04/27/2004,15:44,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/27/2004,15:45,1062.50,1062.50,1062.25,1062.25,16,2,18.00
04/27/2004,15:46,1062.50,1062.50,1062.25,1062.50,44,2,46.00
04/27/2004,15:47,1062.50,1062.50,1062.25,1062.25,52,2,54.00
04/27/2004,15:48,1062.25,1062.50,1062.25,1062.25,8,5,13.00
04/27/2004,15:49,1062.50,1062.75,1062.50,1062.75,67,0,67.00
04/27/2004,15:51,1062.50,1062.75,1062.50,1062.75,2,1,3.00
04/27/2004,15:53,1062.50,1062.50,1062.25,1062.50,1,29,30.00
04/27/2004,15:54,1062.75,1062.75,1062.50,1062.50,1,15,16.00
04/27/2004,15:55,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/27/2004,15:56,1062.25,1062.50,1062.25,1062.50,1,1,2.00
04/27/2004,15:57,1062.50,1062.50,1062.50,1062.50,4,0,4.00
04/27/2004,15:58,1062.25,1062.50,1062.25,1062.50,7,10,17.00
04/27/2004,15:59,1062.50,1062.75,1062.50,1062.50,90,16,106.00
04/27/2004,16:00,1062.50,1062.50,1062.50,1062.50,0,21,21.00
04/27/2004,17:01,1062.50,1062.75,1062.50,1062.75,6,24,30.00
04/27/2004,17:02,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,17:05,1062.75,1062.75,1062.75,1062.75,20,0,20.00
04/27/2004,17:07,1062.75,1062.75,1062.75,1062.75,7,0,7.00
04/27/2004,17:10,1062.75,1062.75,1062.75,1062.75,6,0,6.00
04/27/2004,17:11,1062.75,1062.75,1062.75,1062.75,4,0,4.00
04/27/2004,17:12,1062.50,1062.50,1062.50,1062.50,0,5,5.00
04/27/2004,17:15,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/27/2004,17:18,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,17:20,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,17:23,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/27/2004,17:25,1062.75,1062.75,1062.75,1062.75,45,0,45.00
04/27/2004,17:26,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,17:27,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,17:29,1063.00,1063.00,1063.00,1063.00,1,0,1.00
04/27/2004,17:30,1062.75,1062.75,1062.75,1062.75,0,8,8.00
04/27/2004,17:31,1062.75,1062.75,1062.75,1062.75,0,3,3.00
04/27/2004,17:32,1062.75,1062.75,1062.75,1062.75,0,5,5.00
04/27/2004,17:33,1062.75,1062.75,1062.75,1062.75,0,7,7.00
04/27/2004,17:36,1062.75,1062.75,1062.50,1062.50,0,2,2.00
04/27/2004,17:37,1062.50,1062.50,1062.50,1062.50,0,2,2.00
04/27/2004,17:38,1062.75,1062.75,1062.50,1062.50,1,2,3.00
04/27/2004,17:40,1062.75,1062.75,1062.75,1062.75,13,0,13.00
04/27/2004,17:41,1062.75,1062.75,1062.75,1062.75,2,0,2.00
04/27/2004,17:42,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,17:43,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,17:47,1062.50,1063.00,1062.50,1063.00,1,8,9.00
04/27/2004,17:48,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/27/2004,17:50,1062.75,1062.75,1062.75,1062.75,0,2,2.00
04/27/2004,17:51,1062.75,1063.00,1062.75,1063.00,1,1,2.00
04/27/2004,17:52,1062.50,1062.50,1062.50,1062.50,0,21,21.00
04/27/2004,17:56,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/27/2004,17:58,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,18:01,1062.75,1062.75,1062.75,1062.75,8,0,8.00
04/27/2004,18:10,1062.50,1062.50,1062.50,1062.50,0,2,2.00
04/27/2004,18:12,1062.50,1062.50,1062.50,1062.50,0,23,23.00
04/27/2004,18:14,1062.50,1062.50,1062.50,1062.50,0,6,6.00
04/27/2004,18:16,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/27/2004,18:18,1062.50,1062.50,1062.50,1062.50,3,0,3.00
04/27/2004,18:19,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/27/2004,18:23,1062.25,1062.25,1062.25,1062.25,0,10,10.00
04/27/2004,18:25,1062.25,1062.25,1062.25,1062.25,0,51,51.00
04/27/2004,18:26,1062.25,1062.25,1062.25,1062.25,0,65,65.00
04/27/2004,18:27,1062.25,1062.25,1062.25,1062.25,0,3,3.00
04/27/2004,18:29,1062.00,1062.25,1062.00,1062.25,2,6,8.00
04/27/2004,18:30,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/27/2004,18:31,1062.50,1062.75,1062.50,1062.50,6,1,7.00
04/27/2004,18:33,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/27/2004,18:34,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/27/2004,18:35,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/27/2004,18:45,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,18:49,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,18:55,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,18:59,1062.75,1063.00,1062.75,1063.00,28,0,28.00
04/27/2004,19:03,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/27/2004,19:06,1062.75,1062.75,1062.75,1062.75,0,2,2.00
04/27/2004,19:09,1062.75,1062.75,1062.75,1062.75,0,3,3.00
04/27/2004,19:16,1062.50,1062.50,1062.50,1062.50,0,9,9.00
04/27/2004,19:20,1062.50,1062.50,1062.50,1062.50,0,7,7.00
04/27/2004,19:21,1062.50,1062.50,1062.50,1062.50,0,5,5.00
04/27/2004,19:22,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,19:31,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/27/2004,19:34,1062.50,1062.75,1062.50,1062.75,1,1,2.00
04/27/2004,19:40,1062.50,1062.50,1062.50,1062.50,0,6,6.00
04/27/2004,19:47,1062.25,1062.25,1062.25,1062.25,0,13,13.00
04/27/2004,19:49,1062.25,1062.25,1062.25,1062.25,0,5,5.00
04/27/2004,19:51,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/27/2004,19:52,1062.25,1062.25,1062.00,1062.00,0,8,8.00
04/27/2004,19:54,1062.00,1062.00,1062.00,1062.00,0,30,30.00
04/27/2004,19:55,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/27/2004,19:56,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/27/2004,19:58,1062.25,1062.25,1062.25,1062.25,3,0,3.00
04/27/2004,20:01,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/27/2004,20:03,1062.25,1062.25,1062.25,1062.25,9,0,9.00
04/27/2004,20:04,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/27/2004,20:05,1062.25,1062.25,1062.25,1062.25,7,0,7.00
04/27/2004,20:06,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/27/2004,20:16,1062.25,1062.25,1062.25,1062.25,6,0,6.00
04/27/2004,20:29,1062.50,1062.50,1062.50,1062.50,5,0,5.00
04/27/2004,20:31,1062.50,1062.50,1062.50,1062.50,14,0,14.00
04/27/2004,20:35,1062.75,1062.75,1062.50,1062.50,1,2,3.00
04/27/2004,20:36,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,20:40,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/27/2004,20:46,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/27/2004,20:50,1062.25,1062.50,1062.25,1062.50,2,1,3.00
04/27/2004,20:52,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/27/2004,20:54,1062.50,1062.50,1062.50,1062.50,12,0,12.00
04/27/2004,20:55,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/27/2004,20:58,1062.50,1062.50,1062.50,1062.50,3,0,3.00
04/27/2004,21:10,1062.75,1062.75,1062.75,1062.75,23,0,23.00
04/27/2004,21:12,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,21:16,1062.75,1062.75,1062.75,1062.75,10,0,10.00
04/27/2004,21:26,1063.00,1063.00,1063.00,1063.00,5,0,5.00
04/27/2004,21:31,1063.00,1063.00,1063.00,1063.00,1,0,1.00
04/27/2004,21:45,1063.00,1063.00,1063.00,1063.00,8,0,8.00
04/27/2004,21:46,1062.75,1062.75,1062.75,1062.75,0,10,10.00
04/27/2004,21:47,1062.75,1062.75,1062.75,1062.75,0,2,2.00
04/27/2004,21:49,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/27/2004,21:50,1062.75,1062.75,1062.75,1062.75,0,1,1.00
04/27/2004,21:54,1062.50,1062.50,1062.50,1062.50,0,5,5.00
04/27/2004,22:01,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,22:05,1062.75,1062.75,1062.75,1062.75,10,0,10.00
04/27/2004,22:12,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/27/2004,22:14,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,22:18,1062.75,1062.75,1062.75,1062.75,3,0,3.00
04/27/2004,22:20,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/27/2004,22:24,1062.50,1062.50,1062.50,1062.50,0,5,5.00
04/27/2004,22:28,1062.75,1062.75,1062.75,1062.75,40,0,40.00
04/27/2004,22:31,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,22:32,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,22:37,1062.75,1062.75,1062.75,1062.75,4,0,4.00
04/27/2004,22:38,1062.75,1062.75,1062.75,1062.75,3,0,3.00
04/27/2004,22:39,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,22:41,1062.50,1062.50,1062.50,1062.50,0,5,5.00
04/27/2004,22:44,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,22:50,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,22:56,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,22:58,1062.75,1062.75,1062.75,1062.75,2,0,2.00
04/27/2004,23:00,1062.50,1062.50,1062.50,1062.50,0,12,12.00
04/27/2004,23:01,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/27/2004,23:02,1062.50,1062.50,1062.50,1062.50,0,2,2.00
04/27/2004,23:08,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/27/2004,23:14,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/27/2004,23:20,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/27/2004,23:21,1062.25,1062.25,1062.25,1062.25,0,5,5.00
04/27/2004,23:27,1062.50,1062.50,1062.25,1062.25,1,1,2.00
04/27/2004,23:28,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/27/2004,23:38,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/27/2004,23:42,1062.25,1062.25,1062.25,1062.25,0,3,3.00
04/27/2004,23:52,1062.25,1062.25,1062.25,1062.25,0,41,41.00
04/27/2004,23:53,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/27/2004,23:56,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/28/2004,00:01,1062.00,1062.00,1062.00,1062.00,0,7,7.00
04/28/2004,00:05,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/28/2004,00:16,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2004,00:18,1062.00,1062.00,1062.00,1062.00,0,4,4.00
04/28/2004,00:20,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/28/2004,00:21,1062.25,1062.25,1062.25,1062.25,8,0,8.00
04/28/2004,00:22,1062.50,1062.50,1062.25,1062.25,1,22,23.00
04/28/2004,00:24,1062.25,1062.25,1062.25,1062.25,0,6,6.00
04/28/2004,00:27,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2004,00:31,1062.25,1062.25,1062.25,1062.25,0,5,5.00
04/28/2004,00:33,1062.25,1062.25,1062.25,1062.25,0,10,10.00
04/28/2004,00:38,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2004,00:40,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/28/2004,00:42,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/28/2004,00:44,1062.25,1062.25,1062.25,1062.25,0,4,4.00
04/28/2004,00:50,1062.50,1062.50,1062.25,1062.25,1,1,2.00
04/28/2004,00:58,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/28/2004,01:01,1062.25,1062.25,1062.25,1062.25,0,5,5.00
04/28/2004,01:02,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2004,01:03,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/28/2004,01:09,1062.25,1062.50,1062.25,1062.50,1,3,4.00
04/28/2004,01:10,1062.25,1062.25,1062.25,1062.25,0,20,20.00
04/28/2004,01:11,1062.25,1062.50,1062.25,1062.50,7,5,12.00
04/28/2004,01:12,1062.50,1062.50,1062.25,1062.25,3,1,4.00
04/28/2004,01:15,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/28/2004,01:20,1062.50,1062.75,1062.50,1062.75,50,0,50.00
04/28/2004,01:25,1062.50,1062.75,1062.50,1062.75,35,10,45.00
04/28/2004,01:26,1063.00,1063.00,1063.00,1063.00,11,0,11.00
04/28/2004,01:31,1063.00,1063.00,1063.00,1063.00,52,0,52.00
04/28/2004,01:32,1063.00,1063.00,1063.00,1063.00,3,0,3.00
04/28/2004,01:33,1063.00,1063.00,1063.00,1063.00,25,0,25.00
04/28/2004,01:35,1063.00,1063.25,1063.00,1063.25,42,0,42.00
04/28/2004,01:39,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/28/2004,01:41,1063.00,1063.00,1063.00,1063.00,0,3,3.00
04/28/2004,01:44,1063.00,1063.25,1063.00,1063.00,7,11,18.00
04/28/2004,01:45,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/28/2004,01:50,1063.00,1063.00,1063.00,1063.00,0,17,17.00
04/28/2004,01:53,1063.00,1063.00,1063.00,1063.00,0,1,1.00
04/28/2004,01:54,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/28/2004,01:59,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/28/2004,02:01,1062.75,1063.00,1062.75,1063.00,16,16,32.00
04/28/2004,02:02,1062.75,1063.00,1062.75,1062.75,5,24,29.00
04/28/2004,02:03,1062.75,1062.75,1062.75,1062.75,0,9,9.00
04/28/2004,02:04,1062.50,1062.50,1062.50,1062.50,0,38,38.00
04/28/2004,02:05,1062.50,1062.50,1062.25,1062.25,0,26,26.00
04/28/2004,02:06,1062.50,1062.50,1062.25,1062.25,12,20,32.00
04/28/2004,02:07,1062.25,1062.50,1062.25,1062.25,1,22,23.00
04/28/2004,02:08,1062.25,1062.50,1062.25,1062.50,21,1,22.00
04/28/2004,02:09,1062.50,1062.75,1062.50,1062.75,22,0,22.00
04/28/2004,02:10,1063.00,1063.00,1063.00,1063.00,9,0,9.00
04/28/2004,02:11,1063.00,1063.00,1063.00,1063.00,25,0,25.00
04/28/2004,02:13,1063.00,1063.00,1063.00,1063.00,6,0,6.00
04/28/2004,02:14,1063.00,1063.25,1063.00,1063.00,53,1,54.00
04/28/2004,02:15,1062.75,1062.75,1062.75,1062.75,0,16,16.00
04/28/2004,02:16,1063.00,1063.00,1063.00,1063.00,7,0,7.00
04/28/2004,02:18,1062.75,1063.00,1062.75,1063.00,7,39,46.00
04/28/2004,02:19,1063.00,1063.00,1063.00,1063.00,17,0,17.00
04/28/2004,02:20,1062.75,1062.75,1062.75,1062.75,0,10,10.00
04/28/2004,02:21,1062.75,1062.75,1062.75,1062.75,0,27,27.00
04/28/2004,02:23,1062.75,1062.75,1062.75,1062.75,0,5,5.00
04/28/2004,02:24,1063.00,1063.00,1062.75,1063.00,12,5,17.00
04/28/2004,02:25,1063.00,1063.00,1063.00,1063.00,5,0,5.00
04/28/2004,02:27,1062.75,1062.75,1062.75,1062.75,0,10,10.00
04/28/2004,02:28,1063.25,1063.25,1063.00,1063.25,6,5,11.00
04/28/2004,02:29,1063.25,1063.25,1063.00,1063.00,1,7,8.00
04/28/2004,02:30,1063.00,1063.00,1063.00,1063.00,0,3,3.00
04/28/2004,02:31,1063.00,1063.00,1063.00,1063.00,0,2,2.00
04/28/2004,02:33,1063.25,1063.25,1063.25,1063.25,5,0,5.00
04/28/2004,02:34,1063.25,1063.50,1063.25,1063.25,133,1,134.00
04/28/2004,02:35,1063.50,1063.50,1063.25,1063.25,1,2,3.00
04/28/2004,02:36,1063.25,1063.25,1063.25,1063.25,0,6,6.00
04/28/2004,02:37,1063.25,1063.25,1063.25,1063.25,0,2,2.00
04/28/2004,02:38,1063.25,1063.25,1063.25,1063.25,0,29,29.00
04/28/2004,02:39,1063.25,1063.25,1063.25,1063.25,0,2,2.00
04/28/2004,02:40,1063.25,1063.25,1063.00,1063.25,26,19,45.00
04/28/2004,02:41,1063.25,1063.25,1063.25,1063.25,5,0,5.00
04/28/2004,02:42,1063.00,1063.00,1063.00,1063.00,0,25,25.00
04/28/2004,02:44,1063.00,1063.00,1063.00,1063.00,0,15,15.00
04/28/2004,02:45,1063.00,1063.00,1063.00,1063.00,0,4,4.00
04/28/2004,02:46,1062.75,1062.75,1062.75,1062.75,0,20,20.00
04/28/2004,02:47,1063.00,1063.00,1062.75,1062.75,2,35,37.00
04/28/2004,02:48,1062.75,1062.75,1062.75,1062.75,0,7,7.00
04/28/2004,02:49,1062.75,1062.75,1062.75,1062.75,0,2,2.00
04/28/2004,02:50,1062.50,1062.50,1062.50,1062.50,0,40,40.00
04/28/2004,02:51,1062.75,1062.75,1062.75,1062.75,2,0,2.00
04/28/2004,02:53,1062.75,1062.75,1062.75,1062.75,23,0,23.00
04/28/2004,02:54,1062.75,1062.75,1062.75,1062.75,2,0,2.00
04/28/2004,02:55,1062.50,1063.00,1062.50,1063.00,18,4,22.00
04/28/2004,02:58,1062.75,1062.75,1062.75,1062.75,0,6,6.00
04/28/2004,02:59,1062.75,1062.75,1062.50,1062.50,0,10,10.00
04/28/2004,03:01,1062.50,1062.50,1062.25,1062.50,10,55,65.00
04/28/2004,03:02,1062.50,1062.50,1062.50,1062.50,6,0,6.00
04/28/2004,03:03,1062.50,1062.75,1062.25,1062.50,5,6,11.00
04/28/2004,03:04,1062.25,1062.25,1062.00,1062.00,5,151,156.00
04/28/2004,03:05,1062.00,1062.00,1061.75,1061.75,0,48,48.00
04/28/2004,03:06,1062.00,1062.25,1062.00,1062.25,160,0,160.00
04/28/2004,03:07,1062.25,1062.25,1062.25,1062.25,45,0,45.00
04/28/2004,03:08,1062.50,1062.50,1062.25,1062.25,17,3,20.00
04/28/2004,03:09,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2004,03:10,1062.25,1062.50,1062.25,1062.50,7,26,33.00
04/28/2004,03:11,1062.25,1062.25,1062.25,1062.25,0,20,20.00
04/28/2004,03:12,1062.25,1062.50,1062.25,1062.50,15,3,18.00
04/28/2004,03:13,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/28/2004,03:15,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2004,03:16,1062.25,1062.25,1062.25,1062.25,6,0,6.00
04/28/2004,03:19,1062.00,1062.25,1061.75,1062.00,10,32,42.00
04/28/2004,03:20,1062.00,1062.00,1061.50,1061.75,10,134,144.00
04/28/2004,03:21,1061.75,1061.75,1061.50,1061.50,2,5,7.00
04/28/2004,03:22,1061.50,1061.75,1061.50,1061.50,1,54,55.00
04/28/2004,03:23,1061.50,1061.75,1061.50,1061.75,2,3,5.00
04/28/2004,03:24,1061.50,1061.50,1061.50,1061.50,0,1,1.00
04/28/2004,03:25,1061.75,1061.75,1061.75,1061.75,7,0,7.00
04/28/2004,03:26,1061.75,1061.75,1061.75,1061.75,46,0,46.00
04/28/2004,03:27,1061.75,1061.75,1061.75,1061.75,21,0,21.00
04/28/2004,03:28,1061.75,1062.00,1061.75,1061.75,196,13,209.00
04/28/2004,03:29,1061.50,1061.50,1061.25,1061.25,0,86,86.00
04/28/2004,03:30,1061.50,1061.50,1061.25,1061.25,15,3,18.00
04/28/2004,03:31,1061.50,1061.50,1061.50,1061.50,12,0,12.00
04/28/2004,03:32,1061.50,1061.50,1061.25,1061.50,71,2,73.00
04/28/2004,03:33,1061.25,1061.50,1061.25,1061.50,13,4,17.00
04/28/2004,03:34,1061.50,1061.50,1061.50,1061.50,36,0,36.00
04/28/2004,03:35,1061.75,1061.75,1061.50,1061.50,4,13,17.00
04/28/2004,03:38,1061.75,1061.75,1061.75,1061.75,102,0,102.00
04/28/2004,03:39,1061.75,1061.75,1061.75,1061.75,5,0,5.00
04/28/2004,03:41,1062.00,1062.00,1062.00,1062.00,44,0,44.00
04/28/2004,03:42,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2004,03:43,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/28/2004,03:44,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/28/2004,03:45,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/28/2004,03:46,1062.25,1062.25,1062.25,1062.25,10,0,10.00
04/28/2004,03:47,1062.00,1062.00,1061.75,1061.75,0,2,2.00
04/28/2004,03:49,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/28/2004,03:52,1062.00,1062.00,1062.00,1062.00,4,0,4.00
04/28/2004,03:54,1061.75,1061.75,1061.50,1061.75,1,125,126.00
04/28/2004,03:55,1061.75,1061.75,1061.75,1061.75,6,0,6.00
04/28/2004,03:56,1061.75,1061.75,1061.75,1061.75,3,0,3.00
04/28/2004,03:57,1061.75,1061.75,1061.75,1061.75,29,0,29.00
04/28/2004,03:58,1061.75,1061.75,1061.75,1061.75,17,0,17.00
04/28/2004,03:59,1062.00,1062.00,1062.00,1062.00,5,0,5.00
04/28/2004,04:01,1061.75,1061.75,1061.50,1061.50,0,32,32.00
04/28/2004,04:02,1061.50,1061.50,1061.25,1061.25,42,110,152.00
04/28/2004,04:03,1061.25,1061.50,1061.00,1061.25,46,56,102.00
04/28/2004,04:04,1061.25,1061.50,1061.25,1061.50,4,2,6.00
04/28/2004,04:05,1061.50,1061.75,1061.50,1061.75,55,0,55.00
04/28/2004,04:06,1061.75,1061.75,1061.50,1061.50,3,35,38.00
04/28/2004,04:08,1061.25,1061.50,1061.25,1061.50,25,62,87.00
04/28/2004,04:09,1061.25,1061.25,1061.25,1061.25,0,6,6.00
04/28/2004,04:10,1061.25,1061.25,1061.25,1061.25,0,12,12.00
04/28/2004,04:11,1061.50,1061.50,1061.25,1061.25,23,14,37.00
04/28/2004,04:12,1061.25,1061.50,1061.25,1061.50,8,3,11.00
04/28/2004,04:13,1061.25,1061.25,1061.00,1061.25,29,42,71.00
04/28/2004,04:14,1061.00,1061.25,1061.00,1061.25,99,2,101.00
04/28/2004,04:15,1061.25,1061.25,1061.25,1061.25,11,0,11.00
04/28/2004,04:16,1061.25,1061.25,1061.25,1061.25,17,0,17.00
04/28/2004,04:17,1061.25,1061.25,1061.00,1061.25,32,19,51.00
04/28/2004,04:18,1061.25,1061.25,1061.25,1061.25,8,0,8.00
04/28/2004,04:19,1061.25,1061.25,1061.25,1061.25,40,0,40.00
04/28/2004,04:20,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2004,04:23,1061.25,1061.25,1061.00,1061.00,0,79,79.00
04/28/2004,04:24,1061.00,1061.00,1061.00,1061.00,0,18,18.00
04/28/2004,04:25,1061.00,1061.00,1061.00,1061.00,0,10,10.00
04/28/2004,04:26,1061.00,1061.00,1061.00,1061.00,0,5,5.00
04/28/2004,04:28,1061.25,1061.25,1061.00,1061.00,50,3,53.00
04/28/2004,04:29,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/28/2004,04:30,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2004,04:31,1061.25,1061.50,1061.25,1061.25,5,9,14.00
04/28/2004,04:32,1061.25,1061.25,1061.00,1061.00,0,15,15.00
04/28/2004,04:33,1061.00,1061.00,1060.50,1060.75,13,80,93.00
04/28/2004,04:34,1060.50,1060.75,1060.50,1060.50,4,37,41.00
04/28/2004,04:35,1060.50,1060.50,1060.00,1060.25,56,154,210.00
04/28/2004,04:36,1060.25,1060.25,1060.00,1060.25,14,20,34.00
04/28/2004,04:37,1060.25,1060.25,1059.75,1060.00,30,72,102.00
04/28/2004,04:38,1060.00,1060.25,1059.75,1060.25,58,1,59.00
04/28/2004,04:39,1060.25,1060.25,1060.00,1060.25,33,1,34.00
04/28/2004,04:40,1060.25,1060.50,1060.25,1060.25,39,16,55.00
04/28/2004,04:41,1060.25,1060.50,1060.25,1060.50,11,38,49.00
04/28/2004,04:43,1060.50,1060.50,1060.50,1060.50,10,0,10.00
04/28/2004,04:44,1060.50,1060.50,1060.50,1060.50,10,0,10.00
04/28/2004,04:45,1060.50,1060.50,1060.50,1060.50,68,0,68.00
04/28/2004,04:46,1060.25,1060.50,1060.25,1060.50,10,39,49.00
04/28/2004,04:47,1060.50,1060.50,1060.50,1060.50,16,0,16.00
04/28/2004,04:50,1060.50,1060.50,1060.50,1060.50,19,0,19.00
04/28/2004,04:51,1060.50,1060.50,1060.50,1060.50,7,0,7.00
04/28/2004,04:53,1060.25,1060.25,1060.00,1060.25,1,19,20.00
04/28/2004,04:54,1060.25,1060.50,1060.25,1060.50,81,0,81.00
04/28/2004,04:56,1060.25,1060.25,1060.25,1060.25,0,33,33.00
04/28/2004,04:57,1060.25,1060.25,1060.00,1060.00,1,86,87.00
04/28/2004,04:58,1060.00,1060.25,1060.00,1060.25,1,37,38.00
04/28/2004,04:59,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/28/2004,05:00,1060.25,1060.25,1060.25,1060.25,21,0,21.00
04/28/2004,05:01,1060.25,1060.25,1060.25,1060.25,2,0,2.00
04/28/2004,05:02,1060.00,1060.25,1060.00,1060.00,1,8,9.00
04/28/2004,05:03,1060.25,1060.25,1060.25,1060.25,5,0,5.00
04/28/2004,05:04,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/28/2004,05:05,1060.25,1060.25,1060.25,1060.25,7,0,7.00
04/28/2004,05:06,1060.25,1060.25,1060.25,1060.25,6,0,6.00
04/28/2004,05:07,1060.25,1060.25,1060.25,1060.25,3,0,3.00
04/28/2004,05:09,1060.25,1060.25,1060.25,1060.25,2,0,2.00
04/28/2004,05:10,1060.25,1060.25,1060.25,1060.25,38,0,38.00
04/28/2004,05:11,1060.25,1060.25,1060.25,1060.25,12,0,12.00
04/28/2004,05:12,1060.50,1060.50,1060.50,1060.50,37,0,37.00
04/28/2004,05:13,1060.50,1060.50,1060.50,1060.50,21,0,21.00
04/28/2004,05:14,1060.25,1060.50,1060.25,1060.50,4,1,5.00
04/28/2004,05:15,1060.50,1060.75,1060.50,1060.75,75,0,75.00
04/28/2004,05:16,1060.75,1060.75,1060.50,1060.50,4,20,24.00
04/28/2004,05:17,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/28/2004,05:18,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/28/2004,05:19,1060.50,1060.50,1060.50,1060.50,0,7,7.00
04/28/2004,05:20,1060.50,1060.50,1060.50,1060.50,0,4,4.00
04/28/2004,05:21,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/28/2004,05:22,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/28/2004,05:23,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/28/2004,05:24,1060.75,1060.75,1060.75,1060.75,3,0,3.00
04/28/2004,05:26,1060.50,1060.50,1060.50,1060.50,0,21,21.00
04/28/2004,05:27,1060.50,1060.50,1060.50,1060.50,0,63,63.00
04/28/2004,05:28,1060.50,1060.75,1060.50,1060.75,51,44,95.00
04/28/2004,05:29,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/28/2004,05:30,1061.00,1061.00,1061.00,1061.00,2,0,2.00
04/28/2004,05:31,1060.75,1061.00,1060.75,1060.75,10,56,66.00
04/28/2004,05:32,1060.75,1061.00,1060.75,1060.75,1,12,13.00
04/28/2004,05:33,1060.75,1061.00,1060.75,1061.00,3,3,6.00
04/28/2004,05:34,1061.00,1061.00,1060.50,1060.75,3,71,74.00
04/28/2004,05:35,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/28/2004,05:36,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/28/2004,05:37,1060.75,1060.75,1060.50,1060.50,3,3,6.00
04/28/2004,05:38,1060.75,1060.75,1060.75,1060.75,3,0,3.00
04/28/2004,05:39,1060.75,1060.75,1060.75,1060.75,12,0,12.00
04/28/2004,05:40,1060.75,1060.75,1060.50,1060.75,12,3,15.00
04/28/2004,05:41,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/28/2004,05:42,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/28/2004,05:43,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/28/2004,05:44,1060.50,1060.50,1060.50,1060.50,0,30,30.00
04/28/2004,05:45,1060.50,1060.50,1060.50,1060.50,0,20,20.00
04/28/2004,05:46,1060.50,1060.50,1060.25,1060.50,1,7,8.00
04/28/2004,05:47,1060.50,1060.75,1060.50,1060.75,4,0,4.00
04/28/2004,05:48,1060.75,1060.75,1060.75,1060.75,2,0,2.00
04/28/2004,05:49,1060.50,1060.50,1060.50,1060.50,0,88,88.00
04/28/2004,05:50,1060.50,1060.50,1060.50,1060.50,0,4,4.00
04/28/2004,05:51,1060.50,1060.50,1060.50,1060.50,0,24,24.00
04/28/2004,05:52,1060.25,1060.25,1060.25,1060.25,0,109,109.00
04/28/2004,05:53,1060.25,1060.50,1060.25,1060.25,1,125,126.00
04/28/2004,05:54,1060.25,1060.25,1060.00,1060.25,4,13,17.00
04/28/2004,05:55,1060.25,1060.25,1060.25,1060.25,10,0,10.00
04/28/2004,05:56,1060.50,1060.50,1060.50,1060.50,2,0,2.00
04/28/2004,05:57,1060.50,1060.50,1060.50,1060.50,10,0,10.00
04/28/2004,05:58,1060.50,1060.50,1060.25,1060.50,9,5,14.00
04/28/2004,05:59,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/28/2004,06:00,1060.25,1060.50,1060.25,1060.25,1,3,4.00
04/28/2004,06:01,1060.25,1060.50,1060.25,1060.50,83,12,95.00
04/28/2004,06:02,1060.50,1060.75,1060.50,1060.75,4,0,4.00
04/28/2004,06:03,1060.75,1060.75,1060.75,1060.75,4,0,4.00
04/28/2004,06:04,1060.75,1060.75,1060.50,1060.75,5,2,7.00
04/28/2004,06:05,1060.50,1060.75,1060.50,1060.50,3,6,9.00
04/28/2004,06:06,1060.75,1061.00,1060.75,1060.75,57,4,61.00
04/28/2004,06:07,1060.75,1060.75,1060.75,1060.75,0,9,9.00
04/28/2004,06:08,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/28/2004,06:09,1060.75,1060.75,1060.75,1060.75,0,4,4.00
04/28/2004,06:10,1060.75,1060.75,1060.50,1060.50,0,16,16.00
04/28/2004,06:11,1060.50,1060.50,1060.50,1060.50,0,21,21.00
04/28/2004,06:12,1060.50,1060.50,1060.50,1060.50,0,7,7.00
04/28/2004,06:13,1060.50,1060.50,1060.00,1060.00,0,94,94.00
04/28/2004,06:14,1060.00,1060.25,1059.00,1059.50,162,452,614.00
04/28/2004,06:15,1059.50,1059.75,1059.50,1059.50,11,51,62.00
04/28/2004,06:16,1059.25,1059.50,1059.25,1059.25,89,89,178.00
04/28/2004,06:17,1059.25,1059.50,1059.00,1059.25,62,109,171.00
04/28/2004,06:18,1059.25,1059.50,1059.25,1059.50,7,16,23.00
04/28/2004,06:19,1059.25,1059.25,1059.00,1059.25,37,28,65.00
04/28/2004,06:20,1059.25,1059.25,1059.00,1059.25,56,15,71.00
04/28/2004,06:21,1059.00,1059.25,1058.75,1058.75,1,158,159.00
04/28/2004,06:22,1058.75,1058.75,1058.25,1058.50,12,327,339.00
04/28/2004,06:23,1058.50,1058.75,1058.50,1058.50,81,46,127.00
04/28/2004,06:24,1058.50,1058.50,1058.25,1058.25,0,57,57.00
04/28/2004,06:25,1058.25,1058.50,1058.00,1058.25,37,305,342.00
04/28/2004,06:26,1058.25,1058.50,1058.25,1058.25,136,115,251.00
04/28/2004,06:27,1058.25,1058.50,1058.25,1058.50,42,2,44.00
04/28/2004,06:28,1058.50,1058.50,1058.25,1058.25,70,1,71.00
04/28/2004,06:29,1058.75,1058.75,1058.25,1058.25,3,153,156.00
04/28/2004,06:30,1058.25,1058.50,1058.25,1058.50,246,80,326.00
04/28/2004,06:31,1058.50,1058.75,1058.50,1058.75,140,72,212.00
04/28/2004,06:32,1059.00,1059.00,1059.00,1059.00,53,0,53.00
04/28/2004,06:33,1059.00,1059.00,1059.00,1059.00,97,0,97.00
04/28/2004,06:34,1059.00,1059.00,1059.00,1059.00,36,0,36.00
04/28/2004,06:35,1059.00,1059.25,1059.00,1059.25,9,16,25.00
04/28/2004,06:36,1059.00,1059.25,1058.75,1059.00,10,21,31.00
04/28/2004,06:37,1059.00,1059.25,1059.00,1059.25,39,10,49.00
04/28/2004,06:38,1059.25,1059.25,1059.00,1059.25,70,20,90.00
04/28/2004,06:39,1059.25,1059.25,1059.25,1059.25,23,0,23.00
04/28/2004,06:40,1059.25,1059.25,1059.25,1059.25,14,0,14.00
04/28/2004,06:41,1059.25,1059.25,1059.25,1059.25,9,0,9.00
04/28/2004,06:42,1059.25,1059.25,1059.00,1059.00,64,91,155.00
04/28/2004,06:43,1059.00,1059.25,1059.00,1059.25,98,20,118.00
04/28/2004,06:44,1059.25,1059.25,1059.25,1059.25,3,0,3.00
04/28/2004,06:45,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/28/2004,06:46,1059.25,1059.25,1059.25,1059.25,6,0,6.00
04/28/2004,06:47,1059.25,1059.25,1059.25,1059.25,2,0,2.00
04/28/2004,06:48,1059.25,1059.25,1059.25,1059.25,8,0,8.00
04/28/2004,06:50,1059.00,1059.25,1059.00,1059.25,31,1,32.00
04/28/2004,06:51,1059.25,1059.50,1059.25,1059.50,22,7,29.00
04/28/2004,06:53,1059.25,1059.25,1059.25,1059.25,0,43,43.00
04/28/2004,06:54,1059.50,1059.50,1059.00,1059.00,1,21,22.00
04/28/2004,06:55,1059.25,1059.25,1059.25,1059.25,4,0,4.00
04/28/2004,06:56,1059.50,1059.50,1059.50,1059.50,37,0,37.00
04/28/2004,06:57,1059.50,1059.75,1059.25,1059.75,152,1,153.00
04/28/2004,06:58,1059.75,1059.75,1059.50,1059.75,192,2,194.00
04/28/2004,06:59,1059.50,1059.75,1059.50,1059.75,18,63,81.00
04/28/2004,07:00,1059.75,1059.75,1059.75,1059.75,44,0,44.00
04/28/2004,07:01,1059.75,1059.75,1059.50,1059.50,13,15,28.00
04/28/2004,07:02,1059.75,1059.75,1059.75,1059.75,27,0,27.00
04/28/2004,07:03,1060.00,1060.00,1059.75,1059.75,16,5,21.00
04/28/2004,07:04,1059.75,1059.75,1059.75,1059.75,0,48,48.00
04/28/2004,07:05,1059.75,1060.00,1059.50,1060.00,75,3,78.00
04/28/2004,07:06,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/28/2004,07:07,1059.75,1060.00,1059.75,1060.00,2,9,11.00
04/28/2004,07:08,1059.75,1059.75,1059.25,1059.25,0,341,341.00
04/28/2004,07:09,1059.00,1059.25,1059.00,1059.25,180,2,182.00
04/28/2004,07:10,1059.00,1059.00,1058.75,1058.75,0,88,88.00
04/28/2004,07:11,1059.00,1059.25,1059.00,1059.25,69,0,69.00
04/28/2004,07:12,1059.00,1059.25,1059.00,1059.00,8,6,14.00
04/28/2004,07:13,1059.00,1059.75,1059.00,1059.75,154,2,156.00
04/28/2004,07:14,1059.75,1059.75,1059.50,1059.75,5,68,73.00
04/28/2004,07:15,1059.75,1059.75,1059.50,1059.75,11,14,25.00
04/28/2004,07:16,1059.50,1060.00,1059.50,1060.00,577,16,593.00
04/28/2004,07:17,1059.75,1060.50,1059.75,1060.50,484,47,531.00
04/28/2004,07:18,1060.25,1060.50,1060.25,1060.25,7,162,169.00
04/28/2004,07:19,1060.00,1060.25,1060.00,1060.25,54,6,60.00
04/28/2004,07:20,1060.25,1060.25,1060.25,1060.25,12,0,12.00
04/28/2004,07:21,1060.00,1060.00,1060.00,1060.00,0,90,90.00
04/28/2004,07:22,1060.00,1060.00,1060.00,1060.00,0,2,2.00
04/28/2004,07:23,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/28/2004,07:24,1060.25,1060.25,1060.00,1060.00,11,91,102.00
04/28/2004,07:25,1060.00,1060.25,1060.00,1060.25,10,24,34.00
04/28/2004,07:26,1060.00,1060.25,1060.00,1060.00,5,20,25.00
04/28/2004,07:27,1060.00,1060.25,1059.50,1059.50,52,390,442.00
04/28/2004,07:28,1059.75,1059.75,1059.50,1059.50,8,144,152.00
04/28/2004,07:29,1059.50,1059.50,1059.25,1059.50,10,134,144.00
04/28/2004,07:30,1059.25,1059.50,1059.25,1059.50,17,3,20.00
04/28/2004,07:31,1059.50,1059.50,1059.50,1059.50,43,0,43.00
04/28/2004,07:32,1059.50,1060.00,1059.50,1060.00,271,1,272.00
04/28/2004,07:33,1060.00,1060.00,1059.75,1060.00,69,1,70.00
04/28/2004,07:34,1060.00,1060.00,1060.00,1060.00,32,0,32.00
04/28/2004,07:35,1060.00,1060.00,1059.75,1059.75,1,167,168.00
04/28/2004,07:36,1059.50,1059.75,1059.00,1059.00,13,629,642.00
04/28/2004,07:37,1059.00,1059.00,1059.00,1059.00,0,315,315.00
04/28/2004,07:38,1059.00,1059.00,1058.75,1058.75,0,196,196.00
04/28/2004,07:39,1059.00,1059.00,1058.75,1058.75,13,77,90.00
04/28/2004,07:40,1058.75,1059.00,1058.50,1058.75,7,43,50.00
04/28/2004,07:41,1058.50,1058.75,1058.25,1058.50,15,413,428.00
04/28/2004,07:42,1058.50,1058.75,1058.50,1058.50,61,99,160.00
04/28/2004,07:43,1058.50,1058.50,1058.25,1058.50,64,147,211.00
04/28/2004,07:44,1058.50,1058.75,1058.50,1058.50,151,5,156.00
04/28/2004,07:45,1058.75,1059.00,1058.50,1058.75,50,23,73.00
04/28/2004,07:46,1058.75,1058.75,1058.25,1058.50,14,189,203.00
04/28/2004,07:47,1058.50,1058.75,1058.25,1058.50,252,365,617.00
04/28/2004,07:48,1058.25,1058.50,1058.00,1058.00,12,412,424.00
04/28/2004,07:49,1058.25,1058.50,1058.00,1058.50,344,48,392.00
04/28/2004,07:50,1058.50,1058.50,1058.25,1058.50,150,8,158.00
04/28/2004,07:51,1058.50,1058.50,1058.50,1058.50,22,0,22.00
04/28/2004,07:52,1058.50,1058.50,1058.25,1058.25,98,256,354.00
04/28/2004,07:53,1058.25,1058.50,1058.25,1058.25,3,31,34.00
04/28/2004,07:54,1058.50,1058.75,1058.50,1058.75,242,0,242.00
04/28/2004,07:55,1058.75,1059.25,1058.75,1059.25,419,63,482.00
04/28/2004,07:56,1059.25,1059.25,1058.50,1058.50,23,203,226.00
04/28/2004,07:57,1058.50,1058.50,1058.25,1058.50,156,370,526.00
04/28/2004,07:58,1058.50,1058.75,1058.25,1058.50,423,89,512.00
04/28/2004,07:59,1058.50,1058.75,1058.25,1058.50,181,159,340.00
04/28/2004,08:00,1058.75,1058.75,1058.25,1058.25,32,65,97.00
04/28/2004,08:01,1058.25,1058.50,1058.25,1058.50,195,15,210.00
04/28/2004,08:02,1058.50,1058.75,1058.25,1058.50,67,48,115.00
04/28/2004,08:03,1058.25,1058.50,1058.00,1058.25,11,174,185.00
04/28/2004,08:04,1058.25,1058.50,1058.00,1058.25,45,15,60.00
04/28/2004,08:05,1058.25,1058.50,1058.00,1058.25,5,62,67.00
04/28/2004,08:06,1058.25,1058.25,1058.00,1058.00,19,91,110.00
04/28/2004,08:07,1058.25,1058.25,1057.75,1058.00,41,323,364.00
04/28/2004,08:08,1058.00,1058.00,1058.00,1058.00,22,0,22.00
04/28/2004,08:09,1058.00,1058.25,1058.00,1058.25,21,0,21.00
04/28/2004,08:10,1058.25,1058.25,1058.00,1058.00,6,61,67.00
04/28/2004,08:11,1058.25,1058.25,1058.00,1058.25,10,5,15.00
04/28/2004,08:12,1058.25,1058.25,1057.75,1058.25,16,150,166.00
04/28/2004,08:13,1058.00,1058.25,1058.00,1058.25,87,5,92.00
04/28/2004,08:14,1058.25,1058.50,1058.00,1058.50,115,8,123.00
04/28/2004,08:15,1058.50,1058.50,1058.25,1058.50,32,164,196.00
04/28/2004,08:16,1058.25,1058.50,1058.25,1058.50,36,48,84.00
04/28/2004,08:17,1058.50,1058.75,1058.25,1058.50,179,188,367.00
04/28/2004,08:18,1058.50,1058.75,1058.25,1058.50,35,5,40.00
04/28/2004,08:19,1058.75,1058.75,1058.50,1058.50,5,31,36.00
04/28/2004,08:20,1058.75,1058.75,1058.25,1058.25,4,102,106.00
04/28/2004,08:21,1058.50,1058.75,1058.25,1058.50,72,274,346.00
04/28/2004,08:22,1058.25,1058.50,1058.25,1058.50,89,5,94.00
04/28/2004,08:23,1058.25,1058.25,1058.00,1058.25,2,196,198.00
04/28/2004,08:24,1058.25,1058.50,1058.25,1058.50,35,3,38.00
04/28/2004,08:25,1058.25,1058.25,1058.25,1058.25,0,76,76.00
04/28/2004,08:26,1058.25,1058.50,1058.25,1058.25,2,31,33.00
04/28/2004,08:27,1058.25,1058.50,1058.25,1058.50,2,116,118.00
04/28/2004,08:28,1058.25,1058.25,1058.00,1058.25,166,125,291.00
04/28/2004,08:29,1058.25,1058.50,1058.25,1058.25,12,2,14.00
04/28/2004,08:30,1058.25,1059.00,1058.25,1059.00,918,305,1223.00
04/28/2004,08:31,1059.25,1059.50,1058.25,1058.25,1207,2217,3424.00
04/28/2004,08:32,1058.50,1058.50,1057.75,1058.00,375,1371,1746.00
04/28/2004,08:33,1058.25,1058.25,1057.25,1057.75,1353,1810,3163.00
04/28/2004,08:34,1058.00,1058.00,1057.00,1057.50,1508,2564,4072.00
04/28/2004,08:35,1057.75,1057.75,1055.50,1055.50,2442,6424,8866.00
04/28/2004,08:36,1055.50,1056.25,1055.50,1056.25,2443,2624,5067.00
04/28/2004,08:37,1056.00,1056.75,1056.00,1056.75,2294,2043,4337.00
04/28/2004,08:38,1056.75,1056.75,1056.25,1056.50,1172,2173,3345.00
04/28/2004,08:39,1056.50,1057.00,1056.25,1056.50,2065,1232,3297.00
04/28/2004,08:40,1056.75,1057.00,1056.00,1056.25,1359,1707,3066.00
04/28/2004,08:41,1056.00,1057.00,1056.00,1056.00,1500,1558,3058.00
04/28/2004,08:42,1056.25,1056.25,1054.75,1055.00,1917,6410,8327.00
04/28/2004,08:43,1054.75,1055.25,1054.50,1055.00,1929,3786,5715.00
04/28/2004,08:44,1054.75,1055.25,1054.00,1054.25,1822,3330,5152.00
04/28/2004,08:45,1054.25,1054.50,1053.50,1053.50,2917,3176,6093.00
04/28/2004,08:46,1053.75,1053.75,1052.75,1053.50,3233,4786,8019.00
04/28/2004,08:47,1053.50,1053.75,1052.75,1053.50,1591,2352,3943.00
04/28/2004,08:48,1053.50,1053.75,1053.25,1053.75,1367,1628,2995.00
04/28/2004,08:49,1053.50,1054.25,1053.50,1054.25,2005,494,2499.00
04/28/2004,08:50,1054.00,1054.75,1054.00,1054.75,2653,1698,4351.00
04/28/2004,08:51,1054.75,1054.75,1054.00,1054.50,1668,1132,2800.00
04/28/2004,08:52,1054.50,1054.50,1054.00,1054.00,1184,1659,2843.00
04/28/2004,08:53,1054.00,1054.50,1053.75,1054.25,1866,550,2416.00
04/28/2004,08:54,1054.25,1054.50,1053.00,1053.75,1466,4842,6308.00
04/28/2004,08:55,1053.75,1054.00,1053.50,1054.00,720,558,1278.00
04/28/2004,08:56,1053.75,1054.50,1053.25,1054.25,2147,1417,3564.00
04/28/2004,08:57,1054.50,1055.25,1054.25,1055.00,3095,1743,4838.00
04/28/2004,08:58,1054.75,1055.75,1054.75,1055.50,5112,2769,7881.00
04/28/2004,08:59,1055.50,1056.00,1055.25,1055.50,3232,1917,5149.00
04/28/2004,09:00,1055.50,1055.75,1055.25,1055.50,764,1213,1977.00
04/28/2004,09:01,1055.50,1055.50,1054.75,1055.25,1113,2055,3168.00
04/28/2004,09:02,1055.25,1055.50,1054.00,1054.25,3861,4776,8637.00
04/28/2004,09:03,1054.25,1055.25,1054.25,1055.00,2130,1359,3489.00
04/28/2004,09:04,1055.25,1055.25,1055.00,1055.00,388,103,491.00
04/28/2004,09:05,1055.25,1056.00,1055.00,1056.00,2772,619,3391.00
04/28/2004,09:06,1056.00,1056.00,1055.25,1055.50,986,1974,2960.00
04/28/2004,09:07,1055.75,1055.75,1055.00,1055.25,1298,1911,3209.00
04/28/2004,09:08,1055.25,1055.25,1053.00,1053.25,1058,5728,6786.00
04/28/2004,09:09,1053.25,1054.50,1053.00,1054.00,2560,1855,4415.00
04/28/2004,09:10,1054.00,1054.25,1053.50,1053.75,570,885,1455.00
04/28/2004,09:11,1053.75,1054.50,1053.75,1054.50,711,182,893.00
04/28/2004,09:12,1054.25,1054.50,1053.75,1053.75,526,749,1275.00
04/28/2004,09:13,1053.75,1054.50,1053.75,1054.25,537,908,1445.00
04/28/2004,09:14,1054.50,1055.00,1054.25,1054.75,1988,744,2732.00
04/28/2004,09:15,1054.75,1054.75,1054.00,1054.25,881,1053,1934.00
04/28/2004,09:16,1054.00,1054.25,1053.00,1053.25,850,3214,4064.00
04/28/2004,09:17,1053.25,1054.00,1053.25,1053.50,1282,1103,2385.00
04/28/2004,09:18,1053.50,1053.75,1053.50,1053.75,318,172,490.00
04/28/2004,09:19,1053.50,1053.75,1053.25,1053.75,164,293,457.00
04/28/2004,09:20,1053.75,1054.25,1053.50,1054.00,1735,731,2466.00
04/28/2004,09:21,1054.25,1055.00,1054.25,1054.50,2456,509,2965.00
04/28/2004,09:22,1054.75,1054.75,1054.25,1054.75,897,965,1862.00
04/28/2004,09:23,1054.50,1055.00,1054.50,1054.75,916,549,1465.00
04/28/2004,09:24,1055.00,1055.25,1054.75,1055.00,1004,474,1478.00
04/28/2004,09:25,1054.75,1055.25,1054.50,1054.75,791,539,1330.00
04/28/2004,09:26,1054.75,1055.25,1054.25,1054.25,1491,1236,2727.00
04/28/2004,09:27,1054.50,1055.00,1054.25,1054.75,2587,722,3309.00
04/28/2004,09:28,1054.75,1055.00,1054.25,1054.75,1744,2266,4010.00
04/28/2004,09:29,1054.75,1055.50,1054.50,1055.25,2545,652,3197.00
04/28/2004,09:30,1055.50,1055.50,1054.50,1054.75,909,1600,2509.00
04/28/2004,09:31,1054.75,1055.00,1053.75,1054.25,784,2093,2877.00
04/28/2004,09:32,1054.25,1054.50,1053.75,1054.50,899,1171,2070.00
04/28/2004,09:33,1054.50,1054.50,1054.00,1054.25,260,1282,1542.00
04/28/2004,09:34,1054.25,1054.25,1053.75,1053.75,223,1084,1307.00
04/28/2004,09:35,1053.75,1054.75,1053.75,1054.50,1383,571,1954.00
04/28/2004,09:36,1054.25,1054.75,1054.25,1054.75,862,455,1317.00
04/28/2004,09:37,1054.75,1054.75,1053.75,1053.75,499,2313,2812.00
04/28/2004,09:38,1053.75,1054.50,1053.50,1054.25,1084,883,1967.00
04/28/2004,09:39,1054.25,1054.75,1054.25,1054.75,692,333,1025.00
04/28/2004,09:40,1054.75,1055.00,1054.25,1054.50,466,536,1002.00
04/28/2004,09:41,1054.50,1055.00,1054.25,1054.75,996,571,1567.00
04/28/2004,09:42,1054.75,1055.00,1054.50,1054.75,541,108,649.00
04/28/2004,09:43,1055.00,1055.25,1054.75,1054.75,925,210,1135.00
04/28/2004,09:44,1054.75,1055.25,1054.25,1054.50,1065,1111,2176.00
04/28/2004,09:45,1054.50,1055.00,1054.25,1054.25,656,613,1269.00
04/28/2004,09:46,1054.25,1054.75,1054.00,1054.50,1146,1226,2372.00
04/28/2004,09:47,1054.25,1055.00,1054.00,1054.75,884,263,1147.00
04/28/2004,09:48,1055.00,1055.00,1054.25,1054.50,207,862,1069.00
04/28/2004,09:49,1054.50,1055.00,1054.25,1054.75,629,123,752.00
04/28/2004,09:50,1054.75,1055.00,1054.50,1054.50,215,146,361.00
04/28/2004,09:51,1054.50,1054.75,1054.25,1054.25,92,407,499.00
04/28/2004,09:52,1054.25,1054.25,1053.75,1054.00,477,1568,2045.00
04/28/2004,09:53,1054.00,1054.00,1053.25,1053.25,178,1458,1636.00
04/28/2004,09:54,1053.25,1053.75,1053.00,1053.75,943,2251,3194.00
04/28/2004,09:55,1053.50,1054.00,1053.25,1053.25,346,900,1246.00
04/28/2004,09:56,1053.50,1054.00,1053.25,1053.50,543,1058,1601.00
04/28/2004,09:57,1053.50,1053.50,1052.75,1052.75,858,2143,3001.00
04/28/2004,09:58,1052.75,1053.00,1051.75,1052.00,1469,4583,6052.00
04/28/2004,09:59,1052.00,1052.25,1051.50,1051.75,2244,2016,4260.00
04/28/2004,10:00,1051.75,1052.50,1051.75,1052.25,2309,1904,4213.00
04/28/2004,10:01,1052.25,1052.25,1051.50,1052.00,1099,2564,3663.00
04/28/2004,10:02,1052.00,1052.25,1052.00,1052.00,215,522,737.00
04/28/2004,10:03,1052.00,1052.00,1051.25,1051.50,672,1300,1972.00
04/28/2004,10:04,1051.25,1052.00,1051.25,1052.00,826,688,1514.00
04/28/2004,10:05,1052.00,1052.50,1051.75,1052.25,1477,102,1579.00
04/28/2004,10:06,1052.25,1052.75,1052.25,1052.75,795,774,1569.00
04/28/2004,10:07,1052.75,1052.75,1052.50,1052.75,193,231,424.00
04/28/2004,10:08,1052.75,1053.00,1052.25,1052.25,1208,456,1664.00
04/28/2004,10:09,1052.50,1052.75,1052.25,1052.50,533,267,800.00
04/28/2004,10:10,1052.50,1052.50,1051.75,1052.00,163,920,1083.00
04/28/2004,10:11,1052.00,1052.25,1052.00,1052.25,259,163,422.00
04/28/2004,10:12,1052.25,1052.75,1052.00,1052.75,1177,110,1287.00
04/28/2004,10:13,1052.75,1052.75,1051.75,1052.00,248,1292,1540.00
04/28/2004,10:14,1051.75,1052.25,1051.75,1052.00,230,215,445.00
04/28/2004,10:15,1051.75,1052.25,1051.50,1051.50,155,916,1071.00
04/28/2004,10:16,1051.75,1051.75,1051.25,1051.75,1382,1440,2822.00
04/28/2004,10:17,1051.75,1052.00,1051.25,1051.50,284,417,701.00
04/28/2004,10:18,1051.50,1052.00,1051.50,1051.75,266,350,616.00
04/28/2004,10:19,1051.75,1051.75,1051.25,1051.75,317,545,862.00
04/28/2004,10:20,1051.75,1052.00,1051.50,1051.75,545,277,822.00
04/28/2004,10:21,1051.75,1051.75,1050.75,1051.00,730,2621,3351.00
04/28/2004,10:22,1051.00,1051.50,1050.75,1050.75,1929,1458,3387.00
04/28/2004,10:23,1051.00,1051.00,1050.25,1050.50,3305,2505,5810.00
04/28/2004,10:24,1050.50,1050.50,1049.00,1049.25,1881,4698,6579.00
04/28/2004,10:25,1049.25,1049.75,1049.00,1049.75,2552,2058,4610.00
04/28/2004,10:26,1049.50,1049.75,1049.00,1049.50,1633,1430,3063.00
04/28/2004,10:27,1049.50,1049.75,1049.25,1049.50,1279,923,2202.00
04/28/2004,10:28,1049.75,1049.75,1049.25,1049.50,307,1122,1429.00
04/28/2004,10:29,1049.50,1049.50,1048.75,1049.00,2007,2017,4024.00
04/28/2004,10:30,1049.00,1049.25,1048.00,1048.25,913,4719,5632.00
04/28/2004,10:31,1048.25,1048.75,1047.50,1048.50,2404,3263,5667.00
04/28/2004,10:32,1048.25,1048.75,1048.25,1048.50,1158,626,1784.00
04/28/2004,10:33,1048.50,1048.75,1048.25,1048.50,930,1131,2061.00
04/28/2004,10:34,1048.50,1049.00,1048.25,1048.75,948,1323,2271.00
04/28/2004,10:35,1049.00,1049.25,1048.25,1049.25,2608,674,3282.00
04/28/2004,10:36,1049.00,1049.50,1049.00,1049.25,2426,1765,4191.00
04/28/2004,10:37,1049.25,1050.00,1049.25,1050.00,2864,604,3468.00
04/28/2004,10:38,1050.00,1050.25,1049.50,1050.00,3406,1675,5081.00
04/28/2004,10:39,1050.00,1050.25,1050.00,1050.00,1865,311,2176.00
04/28/2004,10:40,1050.00,1050.25,1050.00,1050.00,317,865,1182.00
04/28/2004,10:41,1050.00,1050.50,1050.00,1050.00,945,1931,2876.00
04/28/2004,10:42,1049.75,1050.25,1049.75,1049.75,755,417,1172.00
04/28/2004,10:43,1050.00,1050.25,1049.75,1050.00,628,305,933.00
04/28/2004,10:44,1050.00,1050.00,1049.75,1050.00,370,17,387.00
04/28/2004,10:45,1050.00,1050.50,1049.75,1050.50,1273,208,1481.00
04/28/2004,10:46,1050.25,1050.50,1050.00,1050.00,510,973,1483.00
04/28/2004,10:47,1050.00,1050.25,1050.00,1050.00,73,649,722.00
04/28/2004,10:48,1050.00,1050.25,1049.75,1050.00,201,19,220.00
04/28/2004,10:49,1050.00,1050.25,1049.75,1049.75,134,443,577.00
04/28/2004,10:50,1050.00,1050.25,1049.50,1049.75,681,1320,2001.00
04/28/2004,10:51,1049.75,1050.00,1049.50,1049.75,455,415,870.00
04/28/2004,10:52,1049.75,1050.25,1049.50,1050.25,300,102,402.00
04/28/2004,10:53,1050.25,1050.25,1049.75,1050.25,122,624,746.00
04/28/2004,10:54,1050.00,1051.00,1050.00,1051.00,1991,45,2036.00
04/28/2004,10:55,1051.00,1051.00,1050.50,1050.75,503,1075,1578.00
04/28/2004,10:56,1050.75,1051.00,1050.50,1051.00,957,282,1239.00
04/28/2004,10:57,1051.00,1051.25,1050.75,1051.25,965,63,1028.00
04/28/2004,10:58,1051.25,1051.25,1050.75,1051.00,168,706,874.00
04/28/2004,10:59,1050.75,1051.50,1050.75,1051.50,1751,181,1932.00
04/28/2004,11:00,1051.50,1051.50,1050.75,1051.00,268,1271,1539.00
04/28/2004,11:01,1050.75,1051.25,1050.75,1051.00,552,123,675.00
04/28/2004,11:02,1051.00,1051.75,1051.00,1051.50,2672,367,3039.00
04/28/2004,11:03,1051.50,1051.75,1051.25,1051.50,417,358,775.00
04/28/2004,11:04,1051.50,1051.75,1051.00,1051.25,1483,1128,2611.00
04/28/2004,11:05,1051.25,1051.50,1051.00,1051.25,514,653,1167.00
04/28/2004,11:06,1051.25,1051.50,1051.00,1051.25,164,477,641.00
04/28/2004,11:07,1051.00,1051.25,1050.75,1050.75,55,1435,1490.00
04/28/2004,11:08,1051.00,1051.25,1050.50,1050.50,492,1339,1831.00
04/28/2004,11:09,1050.50,1051.00,1050.50,1050.50,448,769,1217.00
04/28/2004,11:10,1050.50,1051.00,1050.50,1051.00,603,333,936.00
04/28/2004,11:11,1050.75,1051.25,1050.75,1051.00,216,300,516.00
04/28/2004,11:12,1051.00,1051.00,1050.75,1050.75,458,148,606.00
04/28/2004,11:13,1051.00,1051.00,1050.75,1051.00,13,301,314.00
04/28/2004,11:14,1050.75,1051.25,1050.75,1051.00,230,17,247.00
04/28/2004,11:15,1051.00,1051.25,1050.75,1051.00,551,651,1202.00
04/28/2004,11:16,1051.00,1051.00,1050.75,1051.00,139,38,177.00
04/28/2004,11:17,1051.00,1051.25,1050.50,1050.50,18,632,650.00
04/28/2004,11:18,1050.50,1051.00,1050.50,1050.75,244,502,746.00
04/28/2004,11:19,1050.75,1051.00,1050.50,1050.50,10,702,712.00
04/28/2004,11:20,1050.50,1051.00,1050.25,1050.75,984,480,1464.00
04/28/2004,11:21,1050.75,1051.25,1050.50,1050.75,574,214,788.00
04/28/2004,11:22,1050.75,1051.25,1050.75,1051.00,100,80,180.00
04/28/2004,11:23,1050.75,1051.00,1050.75,1051.00,28,26,54.00
04/28/2004,11:24,1051.00,1051.75,1050.75,1051.50,1648,776,2424.00
04/28/2004,11:25,1051.50,1051.50,1050.50,1050.75,893,1225,2118.00
04/28/2004,11:26,1051.00,1051.00,1050.50,1050.75,197,371,568.00
04/28/2004,11:27,1050.50,1050.75,1050.50,1050.75,771,1,772.00
04/28/2004,11:28,1051.00,1051.25,1050.75,1051.25,387,184,571.00
04/28/2004,11:29,1051.25,1051.25,1051.00,1051.00,21,158,179.00
04/28/2004,11:30,1051.00,1051.25,1050.75,1051.00,3,384,387.00
04/28/2004,11:31,1051.00,1051.00,1050.75,1051.00,23,136,159.00
04/28/2004,11:32,1050.75,1051.00,1050.75,1050.75,9,407,416.00
04/28/2004,11:33,1051.00,1051.00,1050.75,1050.75,7,57,64.00
04/28/2004,11:34,1051.00,1051.25,1051.00,1051.00,254,105,359.00
04/28/2004,11:35,1051.00,1051.25,1051.00,1051.25,429,7,436.00
04/28/2004,11:36,1051.00,1051.50,1051.00,1051.50,122,76,198.00
04/28/2004,11:37,1051.50,1051.50,1051.25,1051.25,98,120,218.00
04/28/2004,11:38,1051.25,1051.50,1051.25,1051.25,14,300,314.00
04/28/2004,11:39,1051.00,1051.50,1051.00,1051.25,253,20,273.00
04/28/2004,11:40,1051.25,1051.50,1051.25,1051.50,56,146,202.00
04/28/2004,11:41,1051.25,1051.50,1051.00,1051.25,12,360,372.00
04/28/2004,11:42,1051.25,1051.50,1051.00,1051.25,211,79,290.00
04/28/2004,11:43,1051.25,1051.75,1051.25,1051.75,355,66,421.00
04/28/2004,11:44,1051.50,1052.25,1051.50,1052.00,2167,214,2381.00
04/28/2004,11:45,1052.00,1052.25,1051.50,1052.00,771,831,1602.00
04/28/2004,11:46,1052.00,1052.25,1051.75,1051.75,31,246,277.00
04/28/2004,11:47,1052.00,1052.25,1051.75,1052.00,422,460,882.00
04/28/2004,11:48,1051.75,1052.50,1051.75,1052.00,939,798,1737.00
04/28/2004,11:49,1052.25,1052.25,1052.00,1052.25,304,12,316.00
04/28/2004,11:50,1052.25,1052.50,1052.00,1052.00,735,1113,1848.00
04/28/2004,11:51,1052.25,1052.25,1052.00,1052.00,203,14,217.00
04/28/2004,11:52,1052.00,1052.25,1052.00,1052.00,41,116,157.00
04/28/2004,11:53,1052.25,1052.25,1052.00,1052.25,69,14,83.00
04/28/2004,11:54,1052.00,1052.75,1052.00,1052.75,1055,12,1067.00
04/28/2004,11:55,1052.75,1052.75,1052.25,1052.25,503,725,1228.00
04/28/2004,11:56,1052.25,1052.75,1052.25,1052.50,1010,142,1152.00
04/28/2004,11:57,1052.50,1052.75,1052.50,1052.50,8,94,102.00
04/28/2004,11:58,1052.50,1052.75,1052.50,1052.50,12,72,84.00
04/28/2004,11:59,1052.50,1053.25,1052.50,1053.25,1967,552,2519.00
04/28/2004,12:00,1053.25,1053.50,1052.75,1053.00,1257,806,2063.00
04/28/2004,12:01,1053.00,1053.25,1052.75,1053.00,393,544,937.00
04/28/2004,12:02,1053.00,1053.00,1052.75,1053.00,160,576,736.00
04/28/2004,12:03,1052.75,1053.00,1052.75,1053.00,73,1029,1102.00
04/28/2004,12:04,1053.00,1053.00,1052.75,1052.75,25,348,373.00
04/28/2004,12:05,1052.50,1052.75,1052.50,1052.75,97,124,221.00
04/28/2004,12:06,1052.50,1052.75,1052.00,1052.25,52,1298,1350.00
04/28/2004,12:07,1052.25,1052.25,1051.75,1051.75,422,972,1394.00
04/28/2004,12:08,1052.00,1052.25,1051.75,1052.00,515,19,534.00
04/28/2004,12:09,1052.00,1052.25,1052.00,1052.25,256,288,544.00
04/28/2004,12:10,1052.25,1052.25,1051.50,1051.50,349,1319,1668.00
04/28/2004,12:11,1051.50,1052.00,1051.50,1052.00,597,144,741.00
04/28/2004,12:12,1051.75,1052.00,1051.75,1052.00,17,43,60.00
04/28/2004,12:13,1052.00,1052.25,1051.75,1052.00,504,59,563.00
04/28/2004,12:14,1052.00,1052.00,1051.75,1052.00,139,88,227.00
04/28/2004,12:15,1052.00,1052.00,1051.75,1052.00,32,45,77.00
04/28/2004,12:16,1051.75,1052.00,1051.75,1052.00,264,4,268.00
04/28/2004,12:17,1052.00,1052.25,1051.75,1052.25,298,12,310.00
04/28/2004,12:18,1052.00,1052.00,1051.00,1051.25,612,2934,3546.00
04/28/2004,12:19,1051.25,1051.50,1050.75,1051.25,627,910,1537.00
04/28/2004,12:20,1051.25,1051.25,1050.75,1050.75,186,377,563.00
04/28/2004,12:21,1051.00,1051.25,1050.75,1051.00,298,494,792.00
04/28/2004,12:22,1050.75,1051.00,1050.75,1051.00,394,18,412.00
04/28/2004,12:23,1051.00,1051.25,1051.00,1051.25,173,287,460.00
04/28/2004,12:24,1051.00,1051.25,1050.50,1050.50,307,1781,2088.00
04/28/2004,12:25,1050.50,1050.75,1050.50,1050.50,395,137,532.00
04/28/2004,12:26,1050.50,1050.75,1050.00,1050.25,380,1656,2036.00
04/28/2004,12:27,1050.25,1050.75,1050.00,1050.75,1314,283,1597.00
04/28/2004,12:28,1050.75,1050.75,1050.25,1050.25,47,345,392.00
04/28/2004,12:29,1050.50,1050.75,1050.25,1050.75,288,125,413.00
04/28/2004,12:30,1050.75,1050.75,1050.50,1050.75,475,230,705.00
04/28/2004,12:31,1050.75,1051.00,1050.50,1050.75,133,136,269.00
04/28/2004,12:32,1050.50,1050.75,1050.25,1050.50,69,524,593.00
04/28/2004,12:33,1050.50,1050.50,1050.00,1050.50,378,2244,2622.00
04/28/2004,12:34,1050.25,1051.00,1050.25,1051.00,353,72,425.00
04/28/2004,12:35,1051.00,1051.00,1050.50,1050.75,20,127,147.00
04/28/2004,12:36,1050.75,1051.00,1050.50,1051.00,120,37,157.00
04/28/2004,12:37,1051.00,1051.00,1050.25,1050.75,850,1500,2350.00
04/28/2004,12:38,1050.50,1051.00,1050.25,1050.50,526,1264,1790.00
04/28/2004,12:39,1050.75,1051.00,1050.50,1050.75,705,140,845.00
04/28/2004,12:40,1050.75,1051.00,1050.75,1051.00,16,55,71.00
04/28/2004,12:41,1051.00,1051.00,1049.75,1049.75,844,3192,4036.00
04/28/2004,12:42,1049.75,1050.25,1049.50,1050.25,630,566,1196.00
04/28/2004,12:43,1050.00,1050.25,1050.00,1050.00,42,241,283.00
04/28/2004,12:44,1050.00,1050.50,1050.00,1050.25,313,286,599.00
04/28/2004,12:45,1050.00,1050.50,1050.00,1050.25,59,296,355.00
04/28/2004,12:46,1050.25,1050.75,1050.25,1050.50,626,684,1310.00
04/28/2004,12:47,1050.50,1050.75,1050.25,1050.25,168,884,1052.00
04/28/2004,12:48,1050.00,1050.25,1049.75,1050.00,238,565,803.00
04/28/2004,12:49,1050.00,1050.25,1049.75,1050.00,151,540,691.00
04/28/2004,12:50,1050.25,1050.25,1050.00,1050.00,10,631,641.00
04/28/2004,12:51,1050.00,1050.25,1049.50,1049.75,199,1526,1725.00
04/28/2004,12:52,1049.50,1049.75,1049.00,1049.00,670,2202,2872.00
04/28/2004,12:53,1049.00,1049.25,1048.50,1048.75,857,2335,3192.00
04/28/2004,12:54,1048.75,1049.25,1048.50,1049.00,530,835,1365.00
04/28/2004,12:55,1049.00,1049.25,1048.75,1049.25,287,227,514.00
04/28/2004,12:56,1049.25,1049.75,1049.00,1049.75,768,93,861.00
04/28/2004,12:57,1049.75,1049.75,1049.50,1049.75,210,17,227.00
04/28/2004,12:58,1049.75,1050.50,1049.50,1050.50,1368,167,1535.00
04/28/2004,12:59,1050.50,1050.50,1050.25,1050.25,328,34,362.00
04/28/2004,13:00,1050.25,1051.00,1050.25,1051.00,717,596,1313.00
04/28/2004,13:01,1050.75,1051.00,1050.50,1051.00,569,385,954.00
04/28/2004,13:02,1051.00,1051.00,1050.75,1051.00,189,13,202.00
04/28/2004,13:03,1051.00,1051.50,1050.75,1051.25,1048,301,1349.00
04/28/2004,13:04,1051.25,1051.25,1051.00,1051.00,85,621,706.00
04/28/2004,13:05,1051.00,1051.50,1051.00,1051.25,392,584,976.00
04/28/2004,13:06,1051.25,1051.25,1050.75,1050.75,69,429,498.00
04/28/2004,13:07,1051.00,1051.00,1050.25,1050.25,73,1640,1713.00
04/28/2004,13:08,1050.25,1050.50,1050.25,1050.50,48,61,109.00
04/28/2004,13:09,1050.25,1050.50,1049.75,1050.25,330,1370,1700.00
04/28/2004,13:10,1050.00,1050.25,1050.00,1050.00,60,47,107.00
04/28/2004,13:11,1050.25,1051.00,1050.25,1050.75,1262,191,1453.00
04/28/2004,13:12,1050.75,1051.50,1050.50,1051.25,1272,151,1423.00
04/28/2004,13:13,1051.25,1052.25,1051.00,1052.00,2884,1712,4596.00
04/28/2004,13:14,1052.00,1052.50,1052.00,1052.00,842,736,1578.00
04/28/2004,13:15,1052.00,1052.25,1051.75,1052.00,101,830,931.00
04/28/2004,13:16,1052.25,1052.25,1051.75,1052.00,219,278,497.00
04/28/2004,13:17,1052.25,1052.25,1052.00,1052.00,60,306,366.00
04/28/2004,13:18,1052.00,1052.50,1051.75,1051.75,1185,602,1787.00
04/28/2004,13:19,1051.75,1052.00,1051.50,1052.00,990,819,1809.00
04/28/2004,13:20,1051.75,1052.00,1051.00,1051.00,270,1121,1391.00
04/28/2004,13:21,1051.25,1051.25,1050.50,1051.00,424,1561,1985.00
04/28/2004,13:22,1050.75,1051.50,1050.75,1051.50,563,12,575.00
04/28/2004,13:23,1051.25,1051.75,1051.25,1051.50,788,455,1243.00
04/28/2004,13:24,1051.50,1051.50,1050.50,1050.50,359,2205,2564.00
04/28/2004,13:25,1050.50,1050.75,1050.25,1050.75,422,332,754.00
04/28/2004,13:26,1050.75,1051.25,1050.75,1051.00,309,80,389.00
04/28/2004,13:27,1051.25,1051.25,1051.00,1051.25,116,2,118.00
04/28/2004,13:28,1051.25,1051.25,1050.25,1050.50,210,896,1106.00
04/28/2004,13:29,1050.50,1051.25,1050.25,1051.00,539,84,623.00
04/28/2004,13:30,1051.00,1051.00,1050.75,1051.00,213,112,325.00
04/28/2004,13:31,1051.25,1052.00,1051.25,1051.50,2838,962,3800.00
04/28/2004,13:32,1051.25,1051.75,1050.25,1050.25,236,2201,2437.00
04/28/2004,13:33,1050.25,1050.50,1050.00,1050.50,430,1941,2371.00
04/28/2004,13:34,1050.50,1051.00,1050.25,1051.00,1106,176,1282.00
04/28/2004,13:35,1051.00,1051.25,1050.75,1050.75,114,172,286.00
04/28/2004,13:36,1051.00,1051.00,1050.50,1051.00,31,239,270.00
04/28/2004,13:37,1051.00,1051.50,1051.00,1051.25,583,65,648.00
04/28/2004,13:38,1051.25,1052.25,1051.25,1051.75,1017,480,1497.00
04/28/2004,13:39,1051.75,1052.00,1051.25,1051.75,326,479,805.00
04/28/2004,13:40,1051.75,1051.75,1050.75,1051.00,161,734,895.00
04/28/2004,13:41,1051.00,1051.25,1050.75,1051.00,234,159,393.00
04/28/2004,13:42,1051.00,1052.50,1051.00,1052.25,3011,483,3494.00
04/28/2004,13:43,1052.25,1053.00,1052.25,1052.25,1896,1223,3119.00
04/28/2004,13:44,1052.25,1052.25,1051.50,1051.50,196,2800,2996.00
04/28/2004,13:45,1051.75,1052.00,1050.25,1051.00,1532,3923,5455.00
04/28/2004,13:46,1050.75,1051.25,1049.25,1049.25,1225,6856,8081.00
04/28/2004,13:47,1049.25,1050.50,1049.00,1050.00,2315,1462,3777.00
04/28/2004,13:48,1050.00,1050.25,1049.50,1050.00,321,710,1031.00
04/28/2004,13:49,1049.75,1050.50,1049.75,1050.00,344,384,728.00
04/28/2004,13:50,1050.25,1050.50,1049.75,1049.75,343,520,863.00
04/28/2004,13:51,1049.75,1049.75,1049.00,1049.75,1715,2278,3993.00
04/28/2004,13:52,1049.75,1049.75,1049.25,1049.50,635,408,1043.00
04/28/2004,13:53,1049.25,1049.75,1049.00,1049.00,664,1649,2313.00
04/28/2004,13:54,1049.00,1049.25,1048.50,1049.00,1493,2273,3766.00
04/28/2004,13:55,1049.00,1049.75,1048.75,1049.25,1509,1814,3323.00
04/28/2004,13:56,1049.25,1049.25,1047.50,1047.75,3256,7317,10573.00
04/28/2004,13:57,1047.75,1049.00,1047.75,1048.50,1944,882,2826.00
04/28/2004,13:58,1048.75,1048.75,1048.25,1048.50,728,1359,2087.00
04/28/2004,13:59,1048.50,1048.75,1048.00,1048.25,399,916,1315.00
04/28/2004,14:00,1048.25,1049.00,1048.25,1049.00,683,40,723.00
04/28/2004,14:01,1049.00,1049.50,1048.75,1048.75,2064,1152,3216.00
04/28/2004,14:02,1049.00,1050.00,1048.75,1050.00,2107,1053,3160.00
04/28/2004,14:03,1050.00,1050.00,1049.00,1049.25,1341,1615,2956.00
04/28/2004,14:04,1049.25,1049.50,1049.00,1049.25,494,687,1181.00
04/28/2004,14:05,1049.25,1049.50,1048.50,1049.00,1455,1254,2709.00
04/28/2004,14:06,1049.00,1049.75,1049.00,1049.25,1217,494,1711.00
04/28/2004,14:07,1049.25,1049.25,1049.00,1049.25,277,303,580.00
04/28/2004,14:08,1049.25,1050.00,1049.25,1049.75,2772,1644,4416.00
04/28/2004,14:09,1049.50,1050.00,1049.50,1049.75,217,238,455.00
04/28/2004,14:10,1049.75,1049.75,1048.75,1049.25,1081,2304,3385.00
04/28/2004,14:11,1049.25,1050.25,1049.25,1050.00,1257,634,1891.00
04/28/2004,14:12,1049.75,1050.25,1049.25,1049.75,532,518,1050.00
04/28/2004,14:13,1049.75,1050.00,1049.50,1049.75,404,247,651.00
04/28/2004,14:14,1049.75,1049.75,1049.00,1049.00,63,918,981.00
04/28/2004,14:15,1049.00,1049.25,1048.25,1049.00,1281,2805,4086.00
04/28/2004,14:16,1049.00,1049.50,1048.50,1049.50,1248,709,1957.00
04/28/2004,14:17,1049.50,1049.50,1048.50,1048.75,319,763,1082.00
04/28/2004,14:18,1048.75,1049.25,1048.50,1049.00,842,520,1362.00
04/28/2004,14:19,1049.00,1049.25,1048.75,1048.75,632,469,1101.00
04/28/2004,14:20,1048.75,1049.00,1047.25,1047.50,573,4500,5073.00
04/28/2004,14:21,1047.50,1048.50,1047.25,1048.00,3323,3328,6651.00
04/28/2004,14:22,1048.00,1048.00,1046.75,1047.00,2073,3367,5440.00
04/28/2004,14:23,1047.00,1047.50,1046.00,1046.25,2807,5784,8591.00
04/28/2004,14:24,1046.25,1046.75,1045.25,1045.75,2934,6608,9542.00
04/28/2004,14:25,1045.50,1046.00,1045.50,1045.75,1381,1698,3079.00
04/28/2004,14:26,1045.75,1046.00,1045.25,1045.50,2018,2585,4603.00
04/28/2004,14:27,1045.75,1046.25,1045.25,1045.75,2428,2093,4521.00
04/28/2004,14:28,1045.75,1046.50,1045.50,1046.25,2426,1100,3526.00
04/28/2004,14:29,1046.25,1046.50,1045.75,1046.00,842,1214,2056.00
04/28/2004,14:30,1046.25,1046.50,1046.00,1046.25,1008,286,1294.00
04/28/2004,14:31,1046.25,1046.75,1046.00,1046.50,1148,527,1675.00
04/28/2004,14:32,1046.50,1046.75,1046.00,1046.50,683,540,1223.00
04/28/2004,14:33,1046.50,1046.75,1046.25,1046.50,717,1009,1726.00
04/28/2004,14:34,1046.50,1046.75,1046.25,1046.75,415,296,711.00
04/28/2004,14:35,1046.75,1047.00,1046.50,1046.50,1376,871,2247.00
04/28/2004,14:36,1046.75,1046.75,1046.00,1046.00,169,1582,1751.00
04/28/2004,14:37,1046.00,1046.50,1046.00,1046.25,951,134,1085.00
04/28/2004,14:38,1046.50,1047.00,1046.25,1046.50,1010,1425,2435.00
04/28/2004,14:39,1046.75,1047.25,1046.50,1047.00,2332,561,2893.00
04/28/2004,14:40,1047.00,1047.25,1046.75,1047.00,417,635,1052.00
04/28/2004,14:41,1047.00,1047.50,1046.75,1047.25,1572,795,2367.00
04/28/2004,14:42,1047.25,1047.50,1046.75,1047.50,1164,1130,2294.00
04/28/2004,14:43,1047.50,1047.75,1047.50,1047.50,908,609,1517.00
04/28/2004,14:44,1047.75,1048.25,1047.50,1048.25,1897,135,2032.00
04/28/2004,14:45,1048.25,1048.25,1047.75,1048.25,2175,1513,3688.00
04/28/2004,14:46,1048.25,1048.50,1047.75,1047.75,599,1596,2195.00
04/28/2004,14:47,1047.75,1048.00,1047.75,1047.75,165,1061,1226.00
04/28/2004,14:48,1047.75,1048.00,1047.50,1047.50,847,555,1402.00
04/28/2004,14:49,1047.50,1048.00,1047.50,1047.75,506,149,655.00
04/28/2004,14:50,1048.00,1048.25,1047.50,1047.50,769,1405,2174.00
04/28/2004,14:51,1047.50,1047.50,1047.25,1047.25,453,1315,1768.00
04/28/2004,14:52,1047.25,1047.50,1046.75,1046.75,332,2923,3255.00
04/28/2004,14:53,1046.75,1047.00,1046.50,1046.50,1781,1038,2819.00
04/28/2004,14:54,1046.75,1046.75,1046.00,1046.00,418,4615,5033.00
04/28/2004,14:55,1046.25,1046.75,1046.00,1046.25,1433,1172,2605.00
04/28/2004,14:56,1046.25,1046.25,1046.00,1046.25,1903,675,2578.00
04/28/2004,14:57,1046.00,1046.25,1045.75,1046.25,809,1404,2213.00
04/28/2004,14:58,1046.00,1046.25,1046.00,1046.00,947,204,1151.00
04/28/2004,14:59,1046.25,1046.50,1046.00,1046.50,2041,564,2605.00
04/28/2004,15:00,1046.50,1046.50,1045.75,1046.00,1837,4176,6013.00
04/28/2004,15:01,1046.00,1046.25,1045.50,1046.00,2083,2600,4683.00
04/28/2004,15:02,1045.75,1046.25,1045.50,1046.25,1284,925,2209.00
04/28/2004,15:03,1046.00,1046.75,1046.00,1046.75,2302,1207,3509.00
04/28/2004,15:04,1046.75,1047.75,1046.50,1047.50,2724,532,3256.00
04/28/2004,15:05,1047.75,1048.00,1047.25,1047.50,1437,974,2411.00
04/28/2004,15:06,1047.50,1048.25,1047.50,1048.00,1415,1512,2927.00
04/28/2004,15:07,1048.00,1048.25,1047.50,1048.00,1085,1546,2631.00
04/28/2004,15:08,1048.00,1048.00,1047.75,1048.00,713,154,867.00
04/28/2004,15:09,1047.75,1048.00,1047.50,1048.00,455,425,880.00
04/28/2004,15:10,1047.75,1048.25,1047.50,1047.75,558,478,1036.00
04/28/2004,15:11,1047.75,1048.00,1047.50,1048.00,567,1109,1676.00
04/28/2004,15:12,1048.00,1048.25,1047.75,1047.75,739,1278,2017.00
04/28/2004,15:13,1047.75,1048.25,1047.75,1048.00,665,409,1074.00
04/28/2004,15:14,1048.00,1048.50,1048.00,1048.50,2405,615,3020.00
04/28/2004,15:15,1048.50,1049.00,1048.00,1048.25,3279,1970,5249.00
04/28/2004,15:16,1048.25,1048.50,1048.25,1048.25,39,1,40.00
04/28/2004,15:31,1048.25,1048.25,1048.00,1048.00,9,196,205.00
04/28/2004,15:32,1048.00,1048.25,1048.00,1048.00,126,142,268.00
04/28/2004,15:33,1048.00,1048.00,1048.00,1048.00,0,33,33.00
04/28/2004,15:34,1048.00,1048.00,1047.75,1047.75,0,7,7.00
04/28/2004,15:35,1047.75,1047.75,1047.50,1047.75,50,175,225.00
04/28/2004,15:36,1047.75,1047.75,1047.75,1047.75,86,0,86.00
04/28/2004,15:37,1047.75,1047.75,1047.50,1047.75,118,22,140.00
04/28/2004,15:38,1047.75,1048.00,1047.50,1047.50,60,51,111.00
04/28/2004,15:39,1047.50,1047.75,1047.50,1047.50,11,158,169.00
04/28/2004,15:40,1047.50,1047.50,1047.25,1047.25,0,285,285.00
04/28/2004,15:41,1047.25,1047.50,1047.25,1047.25,22,10,32.00
04/28/2004,15:42,1047.25,1047.50,1047.25,1047.25,15,2,17.00
04/28/2004,15:43,1047.25,1047.25,1047.25,1047.25,0,10,10.00
04/28/2004,15:45,1047.50,1047.50,1047.25,1047.50,93,6,99.00
04/28/2004,15:46,1047.50,1047.50,1047.25,1047.25,44,6,50.00
04/28/2004,15:47,1047.50,1047.75,1047.50,1047.75,4,0,4.00
04/28/2004,15:48,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/28/2004,15:49,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/28/2004,15:50,1047.50,1047.50,1047.50,1047.50,0,20,20.00
04/28/2004,15:51,1047.50,1047.50,1047.25,1047.25,0,176,176.00
04/28/2004,15:53,1047.25,1047.50,1047.25,1047.50,18,2,20.00
04/28/2004,15:54,1047.50,1047.75,1047.50,1047.50,44,2,46.00
04/28/2004,15:55,1047.50,1047.50,1047.25,1047.25,45,34,79.00
04/28/2004,15:56,1047.50,1047.50,1047.50,1047.50,10,0,10.00
04/28/2004,15:57,1047.50,1047.50,1047.50,1047.50,22,0,22.00
04/28/2004,15:58,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/28/2004,16:00,1047.50,1047.50,1047.25,1047.50,14,77,91.00
04/28/2004,17:01,1047.75,1047.75,1047.75,1047.75,0,6,6.00
04/28/2004,17:02,1047.75,1048.25,1047.75,1048.25,55,5,60.00
04/28/2004,17:04,1048.25,1048.25,1048.25,1048.25,50,0,50.00
04/28/2004,17:05,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/28/2004,17:07,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/28/2004,17:08,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/28/2004,17:09,1048.00,1048.00,1048.00,1048.00,0,4,4.00
04/28/2004,17:11,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/28/2004,17:12,1048.00,1048.00,1048.00,1048.00,0,4,4.00
04/28/2004,17:13,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/28/2004,17:14,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/28/2004,17:15,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/28/2004,17:16,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/28/2004,17:18,1048.00,1048.00,1047.75,1048.00,6,15,21.00
04/28/2004,17:20,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,17:21,1048.00,1048.00,1048.00,1048.00,9,0,9.00
04/28/2004,17:27,1047.75,1047.75,1047.75,1047.75,0,6,6.00
04/28/2004,17:32,1047.75,1047.75,1047.75,1047.75,0,5,5.00
04/28/2004,17:35,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,17:38,1047.75,1047.75,1047.75,1047.75,0,20,20.00
04/28/2004,17:39,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/28/2004,17:41,1047.75,1048.00,1047.75,1048.00,3,10,13.00
04/28/2004,17:47,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,17:50,1047.75,1047.75,1047.75,1047.75,0,5,5.00
04/28/2004,17:53,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/28/2004,17:54,1047.75,1047.75,1047.75,1047.75,0,5,5.00
04/28/2004,17:55,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,17:57,1047.75,1047.75,1047.75,1047.75,0,11,11.00
04/28/2004,17:58,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,18:00,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/28/2004,18:02,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,18:03,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,18:07,1048.00,1048.00,1048.00,1048.00,8,0,8.00
04/28/2004,18:09,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/28/2004,18:14,1047.75,1048.00,1047.75,1048.00,1,2,3.00
04/28/2004,18:15,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,18:16,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,18:23,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,18:24,1047.75,1047.75,1047.75,1047.75,0,6,6.00
04/28/2004,18:31,1048.00,1048.00,1047.75,1047.75,2,2,4.00
04/28/2004,18:40,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/28/2004,18:41,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/28/2004,18:44,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,18:46,1047.75,1047.75,1047.75,1047.75,0,6,6.00
04/28/2004,18:48,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/28/2004,18:51,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,18:52,1047.75,1047.75,1047.75,1047.75,0,5,5.00
04/28/2004,18:53,1047.75,1047.75,1047.50,1047.50,0,19,19.00
04/28/2004,18:54,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/28/2004,18:55,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/28/2004,18:57,1047.50,1047.75,1047.50,1047.50,2,10,12.00
04/28/2004,18:58,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/28/2004,19:02,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/28/2004,19:05,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/28/2004,19:06,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/28/2004,19:07,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/28/2004,19:13,1047.75,1048.00,1047.75,1048.00,33,0,33.00
04/28/2004,19:15,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,19:16,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/28/2004,19:19,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/28/2004,19:25,1047.50,1047.50,1047.50,1047.50,0,18,18.00
04/28/2004,19:26,1047.50,1047.50,1047.50,1047.50,0,8,8.00
04/28/2004,19:28,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/28/2004,19:29,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/28/2004,19:30,1047.25,1047.25,1047.25,1047.25,0,11,11.00
04/28/2004,19:33,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/28/2004,19:39,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/28/2004,19:40,1047.25,1047.25,1047.25,1047.25,0,31,31.00
04/28/2004,19:41,1047.50,1047.50,1047.50,1047.50,13,0,13.00
04/28/2004,19:42,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/28/2004,19:44,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/28/2004,19:47,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/28/2004,19:48,1047.25,1047.25,1047.25,1047.25,0,20,20.00
04/28/2004,19:50,1047.25,1047.50,1047.25,1047.50,2,1,3.00
04/28/2004,19:52,1047.25,1047.25,1047.25,1047.25,0,25,25.00
04/28/2004,19:56,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/28/2004,20:01,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/28/2004,20:02,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/28/2004,20:03,1047.25,1047.25,1047.25,1047.25,0,10,10.00
04/28/2004,20:04,1047.25,1047.25,1047.25,1047.25,0,174,174.00
04/28/2004,20:05,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/28/2004,20:06,1047.25,1047.25,1047.00,1047.00,1,80,81.00
04/28/2004,20:07,1047.00,1047.00,1047.00,1047.00,0,2,2.00
04/28/2004,20:09,1047.25,1047.25,1046.75,1046.75,4,45,49.00
04/28/2004,20:10,1047.00,1047.00,1047.00,1047.00,5,0,5.00
04/28/2004,20:12,1047.00,1047.25,1047.00,1047.25,2,0,2.00
04/28/2004,20:16,1047.00,1047.25,1047.00,1047.25,3,6,9.00
04/28/2004,20:17,1047.00,1047.00,1047.00,1047.00,0,6,6.00
04/28/2004,20:19,1047.25,1047.25,1047.25,1047.25,3,0,3.00
04/28/2004,20:20,1047.00,1047.25,1047.00,1047.25,1,3,4.00
04/28/2004,20:23,1047.25,1047.25,1047.25,1047.25,25,0,25.00
04/28/2004,20:24,1047.25,1047.25,1047.00,1047.00,1,2,3.00
04/28/2004,20:25,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/28/2004,20:26,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/28/2004,20:27,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/28/2004,20:28,1047.25,1047.25,1047.25,1047.25,21,0,21.00
04/28/2004,20:30,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/28/2004,20:31,1047.25,1047.25,1047.25,1047.25,3,0,3.00
04/28/2004,20:32,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/28/2004,20:34,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/28/2004,20:35,1047.25,1047.25,1047.25,1047.25,4,0,4.00
04/28/2004,20:36,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/28/2004,20:40,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/28/2004,20:43,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/28/2004,20:44,1047.50,1047.50,1047.50,1047.50,25,0,25.00
04/28/2004,20:45,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/28/2004,20:47,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/28/2004,20:49,1047.50,1047.50,1047.50,1047.50,25,0,25.00
04/28/2004,20:51,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/28/2004,20:58,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/28/2004,20:59,1047.50,1047.50,1047.50,1047.50,26,0,26.00
04/28/2004,21:00,1047.50,1047.50,1047.50,1047.50,17,0,17.00
04/28/2004,21:03,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/28/2004,21:12,1047.50,1047.50,1047.50,1047.50,6,0,6.00
04/28/2004,21:14,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/28/2004,21:15,1047.50,1047.50,1047.50,1047.50,4,0,4.00
04/28/2004,21:16,1047.25,1047.25,1047.25,1047.25,0,43,43.00
04/28/2004,21:17,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/28/2004,21:18,1047.25,1047.25,1047.25,1047.25,0,22,22.00
04/28/2004,21:19,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/28/2004,21:23,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/28/2004,21:27,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/28/2004,21:29,1047.25,1047.50,1047.25,1047.50,1,4,5.00
04/28/2004,21:30,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/28/2004,21:35,1047.25,1047.25,1047.25,1047.25,0,40,40.00
04/28/2004,21:36,1047.50,1047.50,1047.50,1047.50,4,0,4.00
04/28/2004,21:37,1047.50,1047.50,1047.50,1047.50,48,0,48.00
04/28/2004,21:39,1047.25,1047.50,1047.25,1047.50,1,1,2.00
04/28/2004,21:40,1047.50,1047.50,1047.50,1047.50,15,0,15.00
04/28/2004,21:41,1047.75,1047.75,1047.75,1047.75,53,0,53.00
04/28/2004,21:42,1047.75,1047.75,1047.75,1047.75,8,0,8.00
04/28/2004,21:44,1047.75,1047.75,1047.75,1047.75,16,0,16.00
04/28/2004,21:45,1047.75,1047.75,1047.75,1047.75,9,0,9.00
04/28/2004,21:46,1047.75,1047.75,1047.75,1047.75,16,0,16.00
04/28/2004,21:47,1047.75,1047.75,1047.50,1047.50,5,3,8.00
04/28/2004,21:50,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/28/2004,21:52,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/28/2004,21:55,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/28/2004,21:56,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/28/2004,21:58,1047.75,1047.75,1047.50,1047.75,4,1,5.00
04/28/2004,21:59,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/28/2004,22:00,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/28/2004,22:05,1047.75,1048.00,1047.75,1048.00,6,0,6.00
04/28/2004,22:06,1047.75,1047.75,1047.75,1047.75,0,5,5.00
04/28/2004,22:14,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/28/2004,22:17,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/28/2004,22:19,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,22:21,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/28/2004,22:25,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,22:26,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/28/2004,22:28,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/28/2004,22:29,1048.00,1048.00,1048.00,1048.00,22,0,22.00
04/28/2004,22:34,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/28/2004,22:36,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,22:38,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/28/2004,22:43,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,22:48,1048.00,1048.00,1048.00,1048.00,15,0,15.00
04/28/2004,22:51,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,22:52,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/28/2004,22:53,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/28/2004,23:00,1048.00,1048.25,1048.00,1048.25,5,0,5.00
04/28/2004,23:01,1048.00,1048.00,1048.00,1048.00,0,7,7.00
04/28/2004,23:02,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/28/2004,23:06,1047.75,1047.75,1047.75,1047.75,0,7,7.00
04/28/2004,23:10,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/28/2004,23:21,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/28/2004,23:25,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/28/2004,23:31,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/28/2004,23:40,1047.75,1048.00,1047.75,1048.00,1,1,2.00
04/28/2004,23:42,1047.75,1048.00,1047.75,1048.00,1,45,46.00
04/28/2004,23:43,1047.75,1047.75,1047.75,1047.75,0,23,23.00
04/28/2004,23:44,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/28/2004,23:45,1047.50,1047.75,1047.50,1047.75,1,1,2.00
04/28/2004,23:46,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/28/2004,23:47,1047.75,1047.75,1047.75,1047.75,21,0,21.00
04/28/2004,23:48,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/28/2004,23:54,1047.50,1047.50,1047.50,1047.50,0,13,13.00
04/28/2004,23:56,1047.50,1047.75,1047.50,1047.75,1,50,51.00
04/28/2004,23:57,1047.50,1047.50,1047.50,1047.50,0,4,4.00
04/28/2004,23:58,1047.50,1047.50,1047.25,1047.50,5,23,28.00
04/29/2004,00:00,1047.25,1047.50,1047.00,1047.00,5,72,77.00
04/29/2004,00:04,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/29/2004,00:05,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/29/2004,00:06,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/29/2004,00:07,1047.25,1047.25,1047.25,1047.25,3,0,3.00
04/29/2004,00:12,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/29/2004,00:13,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/29/2004,00:14,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/29/2004,00:22,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/29/2004,00:26,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/29/2004,00:27,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/29/2004,00:28,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/29/2004,00:33,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/29/2004,00:36,1047.50,1047.50,1047.50,1047.50,22,0,22.00
04/29/2004,00:37,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/29/2004,00:39,1047.50,1047.50,1047.50,1047.50,26,0,26.00
04/29/2004,00:41,1047.75,1047.75,1047.75,1047.75,19,0,19.00
04/29/2004,00:43,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/29/2004,00:47,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/29/2004,00:50,1048.00,1048.00,1048.00,1048.00,15,0,15.00
04/29/2004,00:53,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/29/2004,00:55,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/29/2004,00:57,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/29/2004,01:00,1048.00,1048.25,1048.00,1048.25,1,1,2.00
04/29/2004,01:02,1048.25,1048.25,1048.00,1048.25,54,1,55.00
04/29/2004,01:03,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/29/2004,01:04,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/29/2004,01:05,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/29/2004,01:07,1048.25,1048.50,1048.25,1048.50,20,0,20.00
04/29/2004,01:10,1048.25,1048.50,1048.25,1048.25,1,7,8.00
04/29/2004,01:14,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/29/2004,01:16,1048.25,1048.25,1048.25,1048.25,0,6,6.00
04/29/2004,01:18,1048.00,1048.00,1048.00,1048.00,0,3,3.00
04/29/2004,01:23,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/29/2004,01:24,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/29/2004,01:25,1048.25,1048.25,1048.25,1048.25,15,0,15.00
04/29/2004,01:27,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/29/2004,01:29,1048.00,1048.00,1047.75,1048.00,13,100,113.00
04/29/2004,01:31,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/29/2004,01:32,1047.75,1047.75,1047.50,1047.75,9,100,109.00
04/29/2004,01:33,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/29/2004,01:35,1047.50,1047.75,1047.50,1047.75,3,24,27.00
04/29/2004,01:38,1047.75,1048.00,1047.75,1048.00,51,0,51.00
04/29/2004,01:39,1048.00,1048.00,1048.00,1048.00,31,0,31.00
04/29/2004,01:40,1048.00,1048.00,1048.00,1048.00,14,0,14.00
04/29/2004,01:41,1048.25,1048.25,1048.00,1048.00,25,59,84.00
04/29/2004,01:42,1048.00,1048.00,1048.00,1048.00,0,10,10.00
04/29/2004,01:43,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/29/2004,01:44,1048.25,1048.25,1048.00,1048.00,32,14,46.00
04/29/2004,01:48,1047.75,1047.75,1047.50,1047.50,0,71,71.00
04/29/2004,01:49,1047.50,1047.75,1047.00,1047.25,2,78,80.00
04/29/2004,01:50,1047.25,1047.25,1047.25,1047.25,34,0,34.00
04/29/2004,01:51,1047.00,1047.00,1047.00,1047.00,0,42,42.00
04/29/2004,01:52,1047.25,1047.25,1047.25,1047.25,3,0,3.00
04/29/2004,01:53,1047.00,1047.00,1047.00,1047.00,0,4,4.00
04/29/2004,01:55,1047.25,1047.50,1047.25,1047.50,19,0,19.00
04/29/2004,01:56,1047.50,1047.50,1047.50,1047.50,40,0,40.00
04/29/2004,01:57,1047.50,1047.75,1047.50,1047.50,15,14,29.00
04/29/2004,01:58,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/29/2004,01:59,1047.50,1047.50,1047.25,1047.50,1,3,4.00
04/29/2004,02:00,1047.50,1047.75,1047.50,1047.75,5,0,5.00
04/29/2004,02:01,1047.50,1047.50,1047.50,1047.50,0,34,34.00
04/29/2004,02:02,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/29/2004,02:03,1047.25,1047.50,1047.25,1047.50,35,5,40.00
04/29/2004,02:04,1047.25,1047.50,1047.25,1047.25,17,24,41.00
04/29/2004,02:05,1047.50,1047.75,1047.25,1047.75,32,12,44.00
04/29/2004,02:06,1047.50,1047.75,1047.50,1047.75,35,49,84.00
04/29/2004,02:07,1048.00,1048.00,1048.00,1048.00,19,0,19.00
04/29/2004,02:08,1048.25,1048.25,1048.25,1048.25,37,0,37.00
04/29/2004,02:09,1048.50,1048.50,1048.25,1048.50,26,26,52.00
04/29/2004,02:10,1048.50,1048.50,1048.25,1048.25,65,5,70.00
04/29/2004,02:11,1048.50,1048.50,1048.25,1048.50,45,4,49.00
04/29/2004,02:12,1048.50,1048.75,1048.50,1048.75,155,0,155.00
04/29/2004,02:13,1048.75,1049.25,1048.75,1049.00,209,25,234.00
04/29/2004,02:14,1049.00,1049.00,1049.00,1049.00,0,36,36.00
04/29/2004,02:15,1049.25,1049.50,1049.00,1049.50,99,27,126.00
04/29/2004,02:16,1049.50,1050.00,1049.50,1049.50,162,30,192.00
04/29/2004,02:17,1049.75,1049.75,1049.25,1049.75,26,231,257.00
04/29/2004,02:18,1049.50,1049.50,1049.25,1049.25,0,164,164.00
04/29/2004,02:19,1049.00,1049.25,1049.00,1049.25,19,48,67.00
04/29/2004,02:20,1049.25,1049.50,1049.25,1049.50,42,0,42.00
04/29/2004,02:21,1049.50,1049.75,1049.50,1049.75,53,0,53.00
04/29/2004,02:22,1049.50,1049.50,1049.25,1049.50,6,36,42.00
04/29/2004,02:23,1049.50,1049.75,1049.25,1049.75,13,1,14.00
04/29/2004,02:24,1049.50,1049.50,1049.25,1049.25,0,116,116.00
04/29/2004,02:25,1049.00,1049.00,1048.75,1049.00,3,64,67.00
04/29/2004,02:26,1048.75,1049.00,1048.75,1049.00,10,1,11.00
04/29/2004,02:27,1048.75,1049.00,1048.75,1049.00,29,1,30.00
04/29/2004,02:28,1048.75,1048.75,1048.75,1048.75,0,83,83.00
04/29/2004,02:29,1049.00,1049.00,1048.75,1049.00,40,50,90.00
04/29/2004,02:30,1049.25,1049.25,1049.25,1049.25,9,0,9.00
04/29/2004,02:31,1049.25,1049.25,1049.25,1049.25,27,0,27.00
04/29/2004,02:32,1049.25,1049.75,1049.25,1049.75,37,0,37.00
04/29/2004,02:33,1049.75,1049.75,1049.50,1049.50,7,45,52.00
04/29/2004,02:34,1049.50,1049.50,1049.50,1049.50,0,1,1.00
04/29/2004,02:35,1049.50,1049.50,1049.50,1049.50,0,3,3.00
04/29/2004,02:36,1049.75,1049.75,1049.75,1049.75,52,0,52.00
04/29/2004,02:37,1049.75,1049.75,1049.75,1049.75,3,0,3.00
04/29/2004,02:38,1049.50,1049.50,1049.50,1049.50,0,61,61.00
04/29/2004,02:39,1049.50,1049.50,1049.50,1049.50,0,17,17.00
04/29/2004,02:40,1049.25,1049.25,1049.25,1049.25,0,36,36.00
04/29/2004,02:41,1049.25,1049.25,1049.25,1049.25,0,2,2.00
04/29/2004,02:42,1049.25,1049.25,1049.25,1049.25,0,20,20.00
04/29/2004,02:43,1049.25,1049.25,1049.00,1049.25,1,21,22.00
04/29/2004,02:44,1049.00,1049.00,1049.00,1049.00,0,21,21.00
04/29/2004,02:45,1049.00,1049.25,1049.00,1049.25,96,1,97.00
04/29/2004,02:46,1049.00,1049.00,1049.00,1049.00,0,34,34.00
04/29/2004,02:47,1048.75,1048.75,1048.50,1048.50,0,147,147.00
04/29/2004,02:48,1048.50,1048.50,1048.25,1048.50,44,37,81.00
04/29/2004,02:49,1048.50,1048.75,1048.50,1048.50,9,2,11.00
04/29/2004,02:50,1048.50,1048.50,1048.50,1048.50,0,8,8.00
04/29/2004,02:51,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/29/2004,02:52,1048.50,1048.50,1048.50,1048.50,0,20,20.00
04/29/2004,02:53,1048.50,1048.50,1048.50,1048.50,0,2,2.00
04/29/2004,02:54,1048.25,1048.25,1048.00,1048.00,20,132,152.00
04/29/2004,02:55,1048.25,1048.25,1048.00,1048.25,62,14,76.00
04/29/2004,02:56,1048.25,1048.25,1048.00,1048.00,4,25,29.00
04/29/2004,02:57,1048.25,1048.25,1048.00,1048.00,2,9,11.00
04/29/2004,02:58,1048.25,1048.25,1048.00,1048.00,5,77,82.00
04/29/2004,02:59,1048.25,1048.25,1048.00,1048.00,6,13,19.00
04/29/2004,03:00,1047.75,1048.00,1047.75,1048.00,81,1,82.00
04/29/2004,03:01,1048.25,1048.25,1047.75,1047.75,1,144,145.00
04/29/2004,03:02,1047.75,1048.00,1047.75,1047.75,5,111,116.00
04/29/2004,03:03,1047.75,1048.00,1047.75,1047.75,20,16,36.00
04/29/2004,03:04,1048.00,1048.00,1048.00,1048.00,23,0,23.00
04/29/2004,03:05,1048.00,1048.25,1048.00,1048.25,6,0,6.00
04/29/2004,03:06,1048.25,1048.25,1048.25,1048.25,11,0,11.00
04/29/2004,03:07,1048.00,1048.25,1048.00,1048.00,35,2,37.00
04/29/2004,03:09,1048.00,1048.00,1047.75,1047.75,0,50,50.00
04/29/2004,03:10,1048.00,1048.00,1048.00,1048.00,52,0,52.00
04/29/2004,03:11,1048.00,1048.00,1047.75,1048.00,47,1,48.00
04/29/2004,03:12,1048.00,1048.00,1048.00,1048.00,47,0,47.00
04/29/2004,03:13,1048.25,1048.25,1048.25,1048.25,6,0,6.00
04/29/2004,03:14,1048.00,1048.25,1048.00,1048.25,58,1,59.00
04/29/2004,03:16,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/29/2004,03:17,1048.00,1048.00,1048.00,1048.00,0,65,65.00
04/29/2004,03:18,1047.75,1048.00,1047.75,1047.75,2,9,11.00
04/29/2004,03:19,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/29/2004,03:20,1047.75,1047.75,1047.50,1047.50,0,42,42.00
04/29/2004,03:21,1047.50,1047.50,1047.50,1047.50,0,18,18.00
04/29/2004,03:22,1047.50,1047.50,1047.50,1047.50,0,7,7.00
04/29/2004,03:23,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/29/2004,03:24,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/29/2004,03:25,1047.25,1047.25,1047.00,1047.00,0,144,144.00
04/29/2004,03:26,1047.25,1047.25,1047.25,1047.25,29,0,29.00
04/29/2004,03:27,1047.50,1047.50,1047.00,1047.00,3,86,89.00
04/29/2004,03:28,1047.00,1047.25,1047.00,1047.25,1,94,95.00
04/29/2004,03:29,1047.00,1047.25,1047.00,1047.25,40,21,61.00
04/29/2004,03:30,1047.25,1047.25,1047.25,1047.25,62,0,62.00
04/29/2004,03:31,1047.50,1047.50,1047.25,1047.25,5,27,32.00
04/29/2004,03:32,1047.25,1047.25,1047.00,1047.00,0,130,130.00
04/29/2004,03:33,1047.00,1047.00,1046.75,1047.00,3,9,12.00
04/29/2004,03:34,1046.75,1047.00,1046.75,1047.00,5,19,24.00
04/29/2004,03:35,1047.00,1047.25,1047.00,1047.00,46,21,67.00
04/29/2004,03:36,1047.25,1047.25,1047.00,1047.00,1,18,19.00
04/29/2004,03:37,1047.00,1047.00,1046.75,1046.75,0,13,13.00
04/29/2004,03:38,1046.75,1047.00,1046.75,1047.00,16,10,26.00
04/29/2004,03:39,1046.75,1047.00,1046.50,1047.00,53,231,284.00
04/29/2004,03:40,1047.00,1047.00,1046.75,1046.75,1,16,17.00
04/29/2004,03:41,1046.75,1046.75,1046.50,1046.75,1,35,36.00
04/29/2004,03:42,1046.50,1046.75,1046.50,1046.50,1,89,90.00
04/29/2004,03:43,1046.25,1046.50,1046.25,1046.25,17,27,44.00
04/29/2004,03:44,1046.25,1046.50,1046.00,1046.50,251,209,460.00
04/29/2004,03:45,1046.50,1046.50,1046.00,1046.00,106,86,192.00
04/29/2004,03:46,1046.25,1046.25,1046.00,1046.25,231,1,232.00
04/29/2004,03:47,1046.25,1046.25,1046.25,1046.25,8,0,8.00
04/29/2004,03:48,1046.25,1046.25,1046.00,1046.25,11,1,12.00
04/29/2004,03:49,1046.25,1046.25,1045.75,1046.25,13,74,87.00
04/29/2004,03:50,1046.00,1046.25,1046.00,1046.25,15,5,20.00
04/29/2004,03:51,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/29/2004,03:52,1046.25,1046.25,1046.25,1046.25,6,0,6.00
04/29/2004,03:53,1046.00,1046.25,1046.00,1046.25,36,5,41.00
04/29/2004,03:55,1046.50,1046.50,1046.25,1046.25,1,41,42.00
04/29/2004,03:56,1046.25,1046.25,1046.00,1046.00,0,5,5.00
04/29/2004,03:57,1046.25,1046.50,1046.25,1046.50,7,0,7.00
04/29/2004,03:58,1046.50,1046.50,1046.25,1046.25,34,2,36.00
04/29/2004,03:59,1046.25,1046.25,1046.25,1046.25,0,21,21.00
04/29/2004,04:00,1046.50,1046.50,1046.25,1046.25,1,4,5.00
04/29/2004,04:01,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/29/2004,04:02,1046.00,1046.25,1046.00,1046.00,8,76,84.00
04/29/2004,04:03,1046.00,1046.00,1046.00,1046.00,0,17,17.00
04/29/2004,04:04,1046.00,1046.00,1045.75,1046.00,2,18,20.00
04/29/2004,04:05,1046.00,1046.00,1046.00,1046.00,15,0,15.00
04/29/2004,04:06,1046.00,1046.00,1046.00,1046.00,25,0,25.00
04/29/2004,04:07,1045.75,1045.75,1045.50,1045.50,0,131,131.00
04/29/2004,04:08,1045.50,1045.75,1045.50,1045.75,56,7,63.00
04/29/2004,04:09,1045.75,1045.75,1045.50,1045.75,7,8,15.00
04/29/2004,04:10,1045.75,1046.00,1045.50,1045.50,108,102,210.00
04/29/2004,04:11,1045.50,1045.75,1045.50,1045.75,153,3,156.00
04/29/2004,04:12,1045.75,1045.75,1045.25,1045.50,47,81,128.00
04/29/2004,04:13,1045.50,1045.75,1045.50,1045.50,49,5,54.00
04/29/2004,04:14,1045.75,1045.75,1045.50,1045.50,5,11,16.00
04/29/2004,04:15,1045.50,1045.50,1045.50,1045.50,0,11,11.00
04/29/2004,04:16,1045.75,1045.75,1045.75,1045.75,18,0,18.00
04/29/2004,04:17,1045.75,1045.75,1045.50,1045.75,5,1,6.00
04/29/2004,04:18,1045.75,1046.00,1045.75,1046.00,45,29,74.00
04/29/2004,04:19,1046.00,1046.00,1046.00,1046.00,39,0,39.00
04/29/2004,04:20,1046.00,1046.25,1046.00,1046.25,209,0,209.00
04/29/2004,04:21,1046.25,1046.50,1046.00,1046.50,50,20,70.00
04/29/2004,04:22,1046.50,1046.50,1046.25,1046.50,131,2,133.00
04/29/2004,04:23,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/29/2004,04:24,1046.25,1046.50,1046.25,1046.50,24,1,25.00
04/29/2004,04:25,1046.50,1046.50,1046.50,1046.50,4,0,4.00
04/29/2004,04:26,1046.50,1046.50,1046.50,1046.50,4,0,4.00
04/29/2004,04:28,1046.50,1046.75,1046.50,1046.75,8,0,8.00
04/29/2004,04:29,1046.50,1046.75,1046.50,1046.50,5,71,76.00
04/29/2004,04:30,1046.75,1046.75,1046.50,1046.50,11,48,59.00
04/29/2004,04:31,1046.50,1046.50,1046.50,1046.50,0,2,2.00
04/29/2004,04:32,1046.50,1046.50,1046.50,1046.50,0,1,1.00
04/29/2004,04:34,1046.50,1046.50,1046.50,1046.50,0,20,20.00
04/29/2004,04:35,1046.50,1046.50,1046.50,1046.50,0,2,2.00
04/29/2004,04:36,1046.50,1046.50,1046.50,1046.50,0,2,2.00
04/29/2004,04:37,1046.50,1046.50,1046.50,1046.50,0,4,4.00
04/29/2004,04:38,1046.75,1046.75,1046.50,1046.50,1,14,15.00
04/29/2004,04:41,1046.75,1046.75,1046.50,1046.50,1,5,6.00
04/29/2004,04:42,1046.50,1046.50,1046.50,1046.50,0,37,37.00
04/29/2004,04:43,1046.50,1046.50,1046.50,1046.50,0,10,10.00
04/29/2004,04:44,1046.50,1046.50,1046.50,1046.50,0,15,15.00
04/29/2004,04:45,1046.50,1046.50,1046.50,1046.50,0,14,14.00
04/29/2004,04:47,1046.25,1046.25,1046.00,1046.00,0,63,63.00
04/29/2004,04:48,1046.00,1046.00,1046.00,1046.00,0,35,35.00
04/29/2004,04:49,1045.75,1045.75,1045.75,1045.75,0,50,50.00
04/29/2004,04:50,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/29/2004,04:51,1045.75,1045.75,1045.75,1045.75,0,10,10.00
04/29/2004,04:53,1046.00,1046.25,1046.00,1046.25,39,0,39.00
04/29/2004,04:54,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/29/2004,04:55,1046.25,1046.25,1046.25,1046.25,18,0,18.00
04/29/2004,04:56,1046.50,1046.50,1046.50,1046.50,8,0,8.00
04/29/2004,04:57,1046.50,1046.50,1046.50,1046.50,26,0,26.00
04/29/2004,04:59,1046.75,1046.75,1046.50,1046.75,63,1,64.00
04/29/2004,05:00,1046.50,1047.00,1046.50,1047.00,191,1,192.00
04/29/2004,05:01,1047.25,1047.25,1047.00,1047.25,68,1,69.00
04/29/2004,05:02,1047.25,1047.25,1047.25,1047.25,16,0,16.00
04/29/2004,05:03,1047.00,1047.25,1047.00,1047.25,100,25,125.00
04/29/2004,05:04,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/29/2004,05:05,1047.00,1047.50,1047.00,1047.25,52,54,106.00
04/29/2004,05:06,1047.25,1047.25,1046.50,1046.50,1,149,150.00
04/29/2004,05:07,1046.25,1047.00,1046.25,1047.00,123,8,131.00
04/29/2004,05:08,1047.00,1047.25,1047.00,1047.25,34,0,34.00
04/29/2004,05:09,1047.25,1047.50,1047.25,1047.50,13,0,13.00
04/29/2004,05:10,1047.50,1047.50,1047.50,1047.50,31,0,31.00
04/29/2004,05:11,1047.50,1047.50,1047.25,1047.25,15,13,28.00
04/29/2004,05:12,1047.25,1047.25,1047.25,1047.25,0,18,18.00
04/29/2004,05:13,1047.00,1047.00,1047.00,1047.00,0,9,9.00
04/29/2004,05:14,1046.75,1046.75,1046.50,1046.75,4,28,32.00
04/29/2004,05:15,1046.50,1046.50,1046.50,1046.50,0,1,1.00
04/29/2004,05:16,1047.00,1047.00,1047.00,1047.00,7,0,7.00
04/29/2004,05:17,1047.00,1047.00,1047.00,1047.00,9,0,9.00
04/29/2004,05:18,1047.00,1047.00,1047.00,1047.00,2,0,2.00
04/29/2004,05:19,1047.00,1047.25,1047.00,1047.25,28,0,28.00
04/29/2004,05:20,1047.50,1047.50,1047.50,1047.50,36,0,36.00
04/29/2004,05:21,1047.25,1047.50,1047.25,1047.25,1,20,21.00
04/29/2004,05:22,1047.00,1047.00,1047.00,1047.00,0,59,59.00
04/29/2004,05:23,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/29/2004,05:24,1046.75,1047.50,1046.75,1047.50,147,33,180.00
04/29/2004,05:25,1047.50,1047.50,1047.50,1047.50,21,0,21.00
04/29/2004,05:26,1047.50,1047.50,1047.25,1047.25,29,7,36.00
04/29/2004,05:27,1047.25,1047.25,1047.25,1047.25,0,57,57.00
04/29/2004,05:28,1047.25,1047.25,1047.25,1047.25,0,24,24.00
04/29/2004,05:29,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/29/2004,05:30,1047.25,1047.50,1047.00,1047.00,1,14,15.00
04/29/2004,05:31,1047.00,1047.25,1047.00,1047.00,3,20,23.00
04/29/2004,05:32,1047.25,1047.25,1047.00,1047.00,5,3,8.00
04/29/2004,05:33,1047.25,1047.25,1047.25,1047.25,18,0,18.00
04/29/2004,05:34,1047.00,1047.50,1047.00,1047.50,44,1,45.00
04/29/2004,05:35,1047.50,1047.50,1047.25,1047.50,7,14,21.00
04/29/2004,05:36,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/29/2004,05:37,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/29/2004,05:38,1047.25,1047.75,1047.25,1047.75,17,1,18.00
04/29/2004,05:40,1047.50,1047.75,1047.50,1047.50,100,2,102.00
04/29/2004,05:41,1047.50,1047.50,1047.50,1047.50,0,4,4.00
04/29/2004,05:42,1047.50,1047.75,1047.25,1047.25,7,47,54.00
04/29/2004,05:43,1047.50,1047.50,1047.25,1047.25,1,88,89.00
04/29/2004,05:44,1047.00,1047.00,1047.00,1047.00,0,3,3.00
04/29/2004,05:45,1047.25,1047.50,1047.25,1047.50,33,0,33.00
04/29/2004,05:46,1047.50,1047.50,1047.25,1047.25,2,18,20.00
04/29/2004,05:47,1047.50,1047.50,1047.25,1047.50,11,5,16.00
04/29/2004,05:48,1047.25,1047.25,1047.25,1047.25,0,65,65.00
04/29/2004,05:49,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/29/2004,05:50,1047.25,1047.25,1047.25,1047.25,0,7,7.00
04/29/2004,05:51,1047.50,1047.50,1047.25,1047.25,1,1,2.00
04/29/2004,05:52,1047.25,1047.50,1047.25,1047.25,31,33,64.00
04/29/2004,05:53,1047.25,1047.50,1047.25,1047.50,1,10,11.00
04/29/2004,05:54,1047.25,1047.25,1047.25,1047.25,0,5,5.00
04/29/2004,05:55,1047.25,1047.25,1047.25,1047.25,0,25,25.00
04/29/2004,05:56,1047.25,1047.25,1047.00,1047.00,0,29,29.00
04/29/2004,05:57,1047.00,1047.00,1046.50,1046.75,9,20,29.00
04/29/2004,05:58,1046.75,1047.00,1046.75,1047.00,16,0,16.00
04/29/2004,05:59,1047.00,1047.00,1046.75,1047.00,37,18,55.00
04/29/2004,06:00,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/29/2004,06:01,1046.75,1047.00,1046.75,1047.00,11,9,20.00
04/29/2004,06:02,1047.00,1047.00,1047.00,1047.00,19,0,19.00
04/29/2004,06:03,1047.25,1047.25,1047.00,1047.00,1,1,2.00
04/29/2004,06:04,1047.00,1047.00,1047.00,1047.00,0,15,15.00
04/29/2004,06:05,1047.00,1047.00,1047.00,1047.00,0,37,37.00
04/29/2004,06:06,1047.00,1047.25,1047.00,1047.00,1,22,23.00
04/29/2004,06:07,1047.00,1047.00,1047.00,1047.00,0,3,3.00
04/29/2004,06:08,1046.75,1046.75,1046.75,1046.75,0,20,20.00
04/29/2004,06:09,1046.50,1046.50,1046.50,1046.50,0,95,95.00
04/29/2004,06:10,1046.50,1046.50,1046.00,1046.00,53,93,146.00
04/29/2004,06:11,1046.25,1046.25,1046.25,1046.25,88,0,88.00
04/29/2004,06:12,1046.00,1046.25,1046.00,1046.00,35,7,42.00
04/29/2004,06:13,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/29/2004,06:14,1046.00,1046.00,1045.75,1045.75,0,295,295.00
04/29/2004,06:15,1045.75,1045.75,1045.50,1045.75,45,120,165.00
04/29/2004,06:16,1045.75,1046.00,1045.75,1046.00,86,0,86.00
04/29/2004,06:17,1045.75,1045.75,1045.75,1045.75,0,58,58.00
04/29/2004,06:18,1045.75,1045.75,1044.75,1045.00,17,279,296.00
04/29/2004,06:19,1045.00,1045.25,1045.00,1045.25,127,116,243.00
04/29/2004,06:20,1045.00,1045.25,1044.75,1044.75,16,123,139.00
04/29/2004,06:21,1045.00,1045.25,1045.00,1045.00,55,78,133.00
04/29/2004,06:22,1045.00,1045.00,1044.75,1045.00,13,52,65.00
04/29/2004,06:23,1045.00,1045.25,1044.75,1045.00,71,18,89.00
04/29/2004,06:24,1045.25,1045.25,1045.00,1045.00,36,46,82.00
04/29/2004,06:25,1045.00,1045.00,1044.75,1044.75,0,165,165.00
04/29/2004,06:26,1044.75,1045.00,1044.75,1045.00,11,16,27.00
04/29/2004,06:27,1045.00,1045.00,1044.75,1045.00,3,10,13.00
04/29/2004,06:28,1045.00,1045.25,1044.75,1045.25,45,1,46.00
04/29/2004,06:29,1045.00,1045.25,1045.00,1045.00,4,9,13.00
04/29/2004,06:30,1045.25,1045.25,1045.00,1045.00,1,12,13.00
04/29/2004,06:31,1045.00,1045.00,1044.75,1044.75,3,27,30.00
04/29/2004,06:32,1044.75,1044.75,1044.50,1044.75,12,110,122.00
04/29/2004,06:33,1044.50,1044.75,1044.00,1044.25,36,291,327.00
04/29/2004,06:34,1044.00,1044.25,1044.00,1044.00,2,41,43.00
04/29/2004,06:35,1044.00,1044.00,1043.25,1044.00,232,719,951.00
04/29/2004,06:36,1043.75,1044.00,1043.75,1043.75,3,95,98.00
04/29/2004,06:37,1043.75,1044.00,1043.75,1044.00,4,10,14.00
04/29/2004,06:38,1044.00,1044.25,1043.75,1044.00,171,68,239.00
04/29/2004,06:39,1044.00,1044.50,1044.00,1044.50,100,2,102.00
04/29/2004,06:40,1044.25,1044.50,1044.25,1044.50,1,11,12.00
04/29/2004,06:41,1044.25,1044.25,1044.00,1044.00,0,251,251.00
04/29/2004,06:42,1044.25,1044.50,1044.25,1044.50,135,0,135.00
04/29/2004,06:43,1044.50,1045.25,1044.50,1045.00,142,83,225.00
04/29/2004,06:44,1045.00,1045.25,1044.75,1045.00,21,11,32.00
04/29/2004,06:45,1045.00,1045.00,1045.00,1045.00,0,20,20.00
04/29/2004,06:46,1045.00,1045.00,1044.50,1044.75,101,371,472.00
04/29/2004,06:47,1044.75,1044.75,1044.50,1044.75,149,14,163.00
04/29/2004,06:48,1044.50,1044.50,1044.50,1044.50,0,49,49.00
04/29/2004,06:49,1044.50,1044.50,1044.00,1044.00,0,207,207.00
04/29/2004,06:50,1044.25,1044.50,1044.25,1044.50,98,5,103.00
04/29/2004,06:51,1044.50,1044.50,1044.25,1044.50,4,1,5.00
04/29/2004,06:52,1044.25,1044.25,1043.75,1043.75,0,239,239.00
04/29/2004,06:53,1043.75,1044.25,1043.75,1044.00,129,155,284.00
04/29/2004,06:54,1044.00,1044.00,1043.00,1043.75,277,651,928.00
04/29/2004,06:55,1044.00,1044.00,1043.75,1043.75,59,87,146.00
04/29/2004,06:56,1044.00,1044.00,1043.75,1044.00,128,9,137.00
04/29/2004,06:57,1044.25,1044.25,1044.00,1044.25,9,1,10.00
04/29/2004,06:58,1044.25,1044.25,1044.00,1044.00,23,112,135.00
04/29/2004,06:59,1044.00,1044.25,1044.00,1044.25,81,32,113.00
04/29/2004,07:00,1044.25,1044.50,1044.25,1044.50,201,70,271.00
04/29/2004,07:01,1044.50,1044.75,1044.50,1044.50,29,68,97.00
04/29/2004,07:02,1044.50,1044.50,1044.25,1044.25,0,43,43.00
04/29/2004,07:03,1044.50,1044.75,1044.50,1044.50,56,79,135.00
04/29/2004,07:04,1044.75,1044.75,1044.50,1044.50,20,101,121.00
04/29/2004,07:05,1044.50,1044.50,1044.50,1044.50,0,17,17.00
04/29/2004,07:06,1044.25,1044.50,1044.00,1044.25,9,449,458.00
04/29/2004,07:07,1044.25,1044.25,1044.25,1044.25,36,0,36.00
04/29/2004,07:08,1044.25,1044.25,1044.25,1044.25,97,0,97.00
04/29/2004,07:09,1044.25,1044.50,1044.25,1044.50,119,5,124.00
04/29/2004,07:10,1044.50,1044.50,1044.50,1044.50,3,0,3.00
04/29/2004,07:11,1044.25,1044.25,1044.25,1044.25,0,24,24.00
04/29/2004,07:12,1044.00,1044.00,1043.75,1043.75,0,115,115.00
04/29/2004,07:13,1044.00,1044.00,1043.75,1044.00,6,26,32.00
04/29/2004,07:14,1044.00,1044.25,1043.50,1043.75,122,267,389.00
04/29/2004,07:15,1043.50,1043.50,1043.00,1043.00,267,636,903.00
04/29/2004,07:16,1042.75,1043.25,1042.75,1042.75,143,74,217.00
04/29/2004,07:17,1043.00,1043.25,1042.75,1043.25,198,8,206.00
04/29/2004,07:18,1043.25,1043.75,1043.25,1043.75,107,6,113.00
04/29/2004,07:19,1043.50,1044.00,1043.50,1044.00,109,23,132.00
04/29/2004,07:20,1044.00,1044.25,1043.75,1043.75,41,152,193.00
04/29/2004,07:21,1043.75,1044.00,1043.50,1043.75,55,25,80.00
04/29/2004,07:22,1043.75,1044.00,1043.75,1043.75,16,125,141.00
04/29/2004,07:23,1043.75,1043.75,1043.50,1043.75,60,63,123.00
04/29/2004,07:24,1043.75,1043.75,1043.50,1043.75,20,73,93.00
04/29/2004,07:25,1043.75,1043.75,1043.00,1043.00,2,111,113.00
04/29/2004,07:26,1043.00,1043.25,1043.00,1043.25,65,36,101.00
04/29/2004,07:27,1043.50,1043.50,1043.00,1043.50,183,41,224.00
04/29/2004,07:28,1043.00,1043.75,1043.00,1043.75,134,54,188.00
04/29/2004,07:29,1043.50,1044.25,1043.25,1043.75,409,228,637.00
04/29/2004,07:30,1043.75,1044.50,1043.50,1044.25,328,90,418.00
04/29/2004,07:31,1044.50,1045.75,1041.25,1045.75,2812,1877,4689.00
04/29/2004,07:32,1045.75,1047.00,1043.75,1044.00,1305,1693,2998.00
04/29/2004,07:33,1044.25,1044.75,1043.25,1044.50,924,772,1696.00
04/29/2004,07:34,1044.25,1044.50,1044.00,1044.50,232,187,419.00
04/29/2004,07:35,1044.50,1044.75,1044.25,1044.50,227,305,532.00
04/29/2004,07:36,1044.25,1045.25,1044.00,1045.25,659,170,829.00
04/29/2004,07:37,1045.00,1045.25,1044.50,1044.75,240,432,672.00
04/29/2004,07:38,1045.00,1045.25,1044.75,1045.00,182,105,287.00
04/29/2004,07:39,1045.00,1045.00,1044.25,1044.50,128,337,465.00
04/29/2004,07:40,1044.25,1044.50,1042.50,1042.75,236,1508,1744.00
04/29/2004,07:41,1042.75,1042.75,1041.50,1042.00,997,1646,2643.00
04/29/2004,07:42,1042.00,1042.25,1041.75,1042.25,195,235,430.00
04/29/2004,07:43,1042.25,1042.50,1041.75,1042.00,214,161,375.00
04/29/2004,07:44,1042.00,1042.25,1041.50,1041.50,381,718,1099.00
04/29/2004,07:45,1041.75,1041.75,1040.75,1041.25,534,977,1511.00
04/29/2004,07:46,1041.50,1041.75,1041.00,1041.25,348,226,574.00
04/29/2004,07:47,1041.50,1042.00,1041.25,1041.75,684,361,1045.00
04/29/2004,07:48,1041.75,1042.00,1041.50,1042.00,460,386,846.00
04/29/2004,07:49,1042.00,1042.50,1042.00,1042.50,429,12,441.00
04/29/2004,07:50,1042.50,1043.00,1042.25,1042.25,265,450,715.00
04/29/2004,07:51,1042.50,1042.75,1042.00,1042.00,224,441,665.00
04/29/2004,07:52,1042.25,1043.00,1042.25,1043.00,118,0,118.00
04/29/2004,07:53,1043.00,1043.75,1043.00,1043.50,600,270,870.00
04/29/2004,07:54,1043.50,1044.00,1043.25,1044.00,1015,73,1088.00
04/29/2004,07:55,1043.75,1044.50,1043.75,1044.25,671,38,709.00
04/29/2004,07:56,1044.50,1045.00,1044.25,1045.00,1237,364,1601.00
04/29/2004,07:57,1045.00,1045.25,1044.75,1044.75,307,719,1026.00
04/29/2004,07:58,1044.75,1045.25,1044.75,1045.25,991,47,1038.00
04/29/2004,07:59,1045.25,1045.75,1045.25,1045.50,561,224,785.00
04/29/2004,08:00,1045.50,1046.00,1045.50,1045.50,523,483,1006.00
04/29/2004,08:01,1045.50,1045.50,1045.25,1045.25,390,172,562.00
04/29/2004,08:02,1045.50,1045.75,1045.25,1045.75,566,73,639.00
04/29/2004,08:03,1045.75,1046.00,1045.50,1046.00,435,203,638.00
04/29/2004,08:04,1045.75,1046.00,1045.75,1045.75,25,385,410.00
04/29/2004,08:05,1046.00,1046.25,1045.75,1046.00,136,243,379.00
04/29/2004,08:06,1045.75,1045.75,1045.50,1045.75,77,238,315.00
04/29/2004,08:07,1045.75,1046.00,1045.50,1045.75,43,184,227.00
04/29/2004,08:08,1045.50,1045.75,1045.50,1045.75,78,207,285.00
04/29/2004,08:09,1045.75,1045.75,1045.50,1045.50,2,77,79.00
04/29/2004,08:10,1045.50,1045.50,1045.50,1045.50,0,81,81.00
04/29/2004,08:11,1045.50,1045.75,1045.50,1045.50,2,24,26.00
04/29/2004,08:12,1045.50,1045.75,1045.50,1045.50,6,53,59.00
04/29/2004,08:13,1045.50,1045.50,1045.25,1045.50,93,184,277.00
04/29/2004,08:14,1045.50,1045.50,1045.25,1045.50,101,129,230.00
04/29/2004,08:15,1045.50,1045.50,1045.25,1045.25,256,22,278.00
04/29/2004,08:16,1045.25,1045.75,1045.25,1045.75,203,19,222.00
04/29/2004,08:17,1045.75,1046.00,1045.75,1046.00,176,19,195.00
04/29/2004,08:18,1046.00,1046.25,1046.00,1046.25,285,99,384.00
04/29/2004,08:19,1046.25,1047.00,1046.00,1047.00,1199,28,1227.00
04/29/2004,08:20,1047.00,1047.25,1046.75,1047.25,828,73,901.00
04/29/2004,08:21,1047.25,1047.50,1046.75,1047.00,303,223,526.00
04/29/2004,08:22,1047.00,1047.00,1046.75,1046.75,18,562,580.00
04/29/2004,08:23,1046.75,1046.75,1046.25,1046.25,2,165,167.00
04/29/2004,08:24,1046.25,1047.00,1046.25,1047.00,398,7,405.00
04/29/2004,08:25,1046.75,1047.00,1046.50,1046.50,22,257,279.00
04/29/2004,08:26,1046.50,1046.75,1046.50,1046.50,5,41,46.00
04/29/2004,08:27,1046.75,1046.75,1046.50,1046.50,21,69,90.00
04/29/2004,08:28,1046.75,1047.00,1046.50,1046.75,180,190,370.00
04/29/2004,08:29,1047.00,1048.00,1047.00,1047.50,1324,760,2084.00
04/29/2004,08:30,1047.50,1047.75,1047.25,1047.50,559,1313,1872.00
04/29/2004,08:31,1047.50,1048.00,1047.00,1047.75,2165,1904,4069.00
04/29/2004,08:32,1047.75,1048.50,1047.50,1048.00,1911,1044,2955.00
04/29/2004,08:33,1048.25,1048.75,1048.00,1048.50,1753,1684,3437.00
04/29/2004,08:34,1048.50,1049.25,1048.25,1049.00,3802,1450,5252.00
04/29/2004,08:35,1049.25,1049.25,1048.00,1048.00,846,3607,4453.00
04/29/2004,08:36,1048.00,1048.50,1048.00,1048.25,1010,1290,2300.00
04/29/2004,08:37,1048.25,1048.25,1047.50,1047.75,554,1288,1842.00
04/29/2004,08:38,1048.00,1048.00,1046.75,1047.00,1353,3571,4924.00
04/29/2004,08:39,1047.00,1047.25,1046.50,1046.50,1296,1598,2894.00
04/29/2004,08:40,1046.50,1047.00,1046.25,1047.00,1489,1731,3220.00
04/29/2004,08:41,1047.00,1047.75,1046.75,1047.50,2298,1597,3895.00
04/29/2004,08:42,1047.25,1047.75,1046.75,1047.00,575,1280,1855.00
04/29/2004,08:43,1046.75,1047.00,1045.75,1046.00,855,4054,4909.00
04/29/2004,08:44,1046.00,1046.25,1045.50,1046.25,1754,3055,4809.00
04/29/2004,08:45,1046.25,1046.25,1045.00,1045.25,1702,3019,4721.00
04/29/2004,08:46,1045.25,1045.75,1045.00,1045.50,1110,1105,2215.00
04/29/2004,08:47,1045.75,1045.75,1045.00,1045.00,706,2315,3021.00
04/29/2004,08:48,1045.00,1045.00,1044.25,1044.50,1401,4087,5488.00
04/29/2004,08:49,1044.50,1044.75,1043.25,1043.75,3180,3566,6746.00
04/29/2004,08:50,1043.75,1044.00,1043.25,1043.50,2183,2407,4590.00
04/29/2004,08:51,1043.50,1044.00,1043.25,1043.50,1613,1782,3395.00
04/29/2004,08:52,1043.50,1044.00,1043.25,1043.75,1250,569,1819.00
04/29/2004,08:53,1043.75,1043.75,1043.25,1043.25,1557,2034,3591.00
04/29/2004,08:54,1043.25,1044.00,1043.00,1043.75,1560,1763,3323.00
04/29/2004,08:55,1043.75,1043.75,1043.00,1043.25,370,2042,2412.00
04/29/2004,08:56,1043.25,1044.00,1043.00,1044.00,2233,1967,4200.00
04/29/2004,08:57,1044.00,1044.25,1043.50,1044.25,2710,2729,5439.00
04/29/2004,08:58,1044.25,1045.00,1044.00,1045.00,2915,1026,3941.00
04/29/2004,08:59,1045.00,1045.50,1044.75,1045.25,2279,2494,4773.00
04/29/2004,09:00,1045.00,1045.75,1044.75,1045.25,2072,1263,3335.00
04/29/2004,09:01,1045.25,1045.50,1044.75,1045.50,1931,2462,4393.00
04/29/2004,09:02,1045.25,1045.75,1044.50,1045.00,1124,1998,3122.00
04/29/2004,09:03,1045.25,1045.25,1044.75,1045.00,731,400,1131.00
04/29/2004,09:04,1045.00,1046.75,1045.00,1046.75,5070,747,5817.00
04/29/2004,09:05,1046.75,1047.75,1046.50,1047.25,5322,2735,8057.00
04/29/2004,09:06,1047.25,1049.00,1047.25,1048.25,5937,3552,9489.00
04/29/2004,09:07,1048.50,1049.00,1048.00,1048.75,1708,1890,3598.00
04/29/2004,09:08,1049.00,1049.50,1048.50,1049.25,2325,1405,3730.00
04/29/2004,09:09,1049.00,1050.25,1049.00,1049.75,5203,2245,7448.00
04/29/2004,09:10,1049.50,1050.00,1049.00,1049.25,1079,2065,3144.00
04/29/2004,09:11,1049.25,1050.75,1049.00,1050.50,4770,1485,6255.00
04/29/2004,09:12,1050.75,1052.25,1050.25,1052.25,6441,2656,9097.00
04/29/2004,09:13,1052.00,1052.25,1051.25,1051.75,3400,3603,7003.00
04/29/2004,09:14,1051.75,1052.75,1051.50,1051.75,3321,2859,6180.00
04/29/2004,09:15,1051.75,1052.50,1051.75,1051.75,1953,2712,4665.00
04/29/2004,09:16,1052.00,1053.25,1051.75,1053.00,5081,2361,7442.00
04/29/2004,09:17,1052.75,1053.25,1052.25,1052.25,1496,2223,3719.00
04/29/2004,09:18,1052.25,1052.50,1051.75,1052.00,175,2109,2284.00
04/29/2004,09:19,1051.75,1052.00,1051.25,1051.25,1232,1757,2989.00
04/29/2004,09:20,1051.25,1051.50,1050.75,1050.75,339,3481,3820.00
04/29/2004,09:21,1050.75,1051.25,1050.50,1051.00,1266,1607,2873.00
04/29/2004,09:22,1050.75,1051.00,1050.50,1051.00,376,1381,1757.00
04/29/2004,09:23,1051.00,1051.75,1050.75,1051.50,2505,211,2716.00
04/29/2004,09:24,1051.75,1052.00,1051.50,1051.50,1573,2270,3843.00
04/29/2004,09:25,1051.50,1051.50,1051.25,1051.50,250,678,928.00
04/29/2004,09:26,1051.25,1051.50,1051.25,1051.50,496,514,1010.00
04/29/2004,09:27,1051.50,1052.75,1051.25,1052.50,3663,745,4408.00
04/29/2004,09:28,1052.25,1052.50,1052.00,1052.25,555,722,1277.00
04/29/2004,09:29,1052.25,1052.25,1051.25,1051.25,306,3313,3619.00
04/29/2004,09:30,1051.25,1051.25,1050.75,1050.75,97,2306,2403.00
04/29/2004,09:31,1051.00,1051.00,1050.25,1050.25,1814,3325,5139.00
04/29/2004,09:32,1050.25,1050.50,1050.00,1050.25,822,946,1768.00
04/29/2004,09:33,1050.25,1050.50,1049.50,1049.75,1642,2926,4568.00
04/29/2004,09:34,1050.00,1050.75,1049.75,1050.50,1674,501,2175.00
04/29/2004,09:35,1050.50,1051.50,1050.25,1051.25,3091,2561,5652.00
04/29/2004,09:36,1051.25,1051.50,1050.00,1050.00,445,2003,2448.00
04/29/2004,09:37,1050.25,1051.00,1050.00,1051.00,1420,309,1729.00
04/29/2004,09:38,1051.00,1051.00,1049.50,1049.50,841,3130,3971.00
04/29/2004,09:39,1049.50,1050.50,1049.50,1050.25,883,222,1105.00
04/29/2004,09:40,1050.25,1050.75,1049.75,1050.50,602,443,1045.00
04/29/2004,09:41,1050.75,1051.00,1050.00,1050.75,1490,1075,2565.00
04/29/2004,09:42,1051.00,1051.50,1050.75,1050.75,640,538,1178.00
04/29/2004,09:43,1051.00,1051.75,1050.75,1051.75,1435,255,1690.00
04/29/2004,09:44,1051.75,1051.75,1051.25,1051.75,512,306,818.00
04/29/2004,09:45,1051.50,1051.75,1051.00,1051.25,207,914,1121.00
04/29/2004,09:46,1051.25,1051.75,1051.00,1051.25,1486,1155,2641.00
04/29/2004,09:47,1051.25,1051.25,1050.50,1050.50,79,1340,1419.00
04/29/2004,09:48,1050.75,1051.25,1050.50,1051.25,846,158,1004.00
04/29/2004,09:49,1051.25,1051.75,1051.25,1051.50,865,357,1222.00
04/29/2004,09:50,1051.50,1051.75,1051.25,1051.50,394,263,657.00
04/29/2004,09:51,1051.75,1052.00,1051.50,1052.00,625,187,812.00
04/29/2004,09:52,1052.00,1052.00,1051.50,1051.50,48,726,774.00
04/29/2004,09:53,1051.50,1052.00,1051.25,1052.00,622,1255,1877.00
04/29/2004,09:54,1052.00,1052.00,1050.75,1051.00,487,2139,2626.00
04/29/2004,09:55,1051.00,1051.25,1050.75,1050.75,35,579,614.00
04/29/2004,09:56,1050.75,1051.00,1049.75,1050.00,154,2250,2404.00
04/29/2004,09:57,1050.00,1050.50,1049.75,1050.50,772,765,1537.00
04/29/2004,09:58,1050.50,1051.00,1050.25,1051.00,655,118,773.00
04/29/2004,09:59,1050.75,1051.00,1050.75,1051.00,175,99,274.00
04/29/2004,10:00,1050.75,1051.75,1050.75,1051.50,1947,285,2232.00
04/29/2004,10:01,1051.75,1052.50,1051.50,1052.25,1825,119,1944.00
04/29/2004,10:02,1052.25,1052.75,1052.25,1052.75,2149,1410,3559.00
04/29/2004,10:03,1052.50,1053.00,1052.25,1052.50,1972,817,2789.00
04/29/2004,10:04,1052.50,1052.75,1052.00,1052.00,1129,1636,2765.00
04/29/2004,10:05,1052.00,1052.25,1051.75,1052.00,1124,945,2069.00
04/29/2004,10:06,1051.75,1052.50,1051.75,1052.00,428,429,857.00
04/29/2004,10:07,1052.00,1052.75,1052.00,1052.25,678,228,906.00
04/29/2004,10:08,1052.50,1053.00,1052.50,1052.50,1406,1354,2760.00
04/29/2004,10:09,1052.75,1052.75,1051.50,1052.00,750,3085,3835.00
04/29/2004,10:10,1051.75,1052.25,1051.50,1051.75,625,764,1389.00
04/29/2004,10:11,1051.75,1052.50,1051.50,1052.50,1042,326,1368.00
04/29/2004,10:12,1052.50,1052.75,1051.25,1051.50,621,1485,2106.00
04/29/2004,10:13,1051.25,1052.00,1051.25,1051.75,603,327,930.00
04/29/2004,10:14,1051.75,1052.25,1051.75,1051.75,197,364,561.00
04/29/2004,10:15,1051.75,1052.00,1050.75,1051.00,402,1675,2077.00
04/29/2004,10:16,1051.00,1051.50,1051.00,1051.50,847,72,919.00
04/29/2004,10:17,1051.25,1051.50,1051.00,1051.25,363,351,714.00
04/29/2004,10:18,1051.25,1051.75,1051.00,1051.50,337,60,397.00
04/29/2004,10:19,1051.50,1051.50,1051.00,1051.25,60,214,274.00
04/29/2004,10:20,1051.00,1051.25,1050.25,1050.25,1430,1317,2747.00
04/29/2004,10:21,1050.25,1050.50,1050.00,1050.50,1013,1319,2332.00
04/29/2004,10:22,1050.25,1050.75,1049.75,1049.75,441,2397,2838.00
04/29/2004,10:23,1049.75,1050.00,1049.25,1049.75,2045,2879,4924.00
04/29/2004,10:24,1049.50,1049.75,1049.25,1049.75,781,1124,1905.00
04/29/2004,10:25,1049.75,1050.50,1049.50,1050.00,1624,659,2283.00
04/29/2004,10:26,1050.25,1050.50,1050.00,1050.25,467,311,778.00
04/29/2004,10:27,1050.25,1050.50,1050.00,1050.50,608,385,993.00
04/29/2004,10:28,1050.25,1050.50,1048.75,1048.75,259,3865,4124.00
04/29/2004,10:29,1049.00,1049.00,1048.25,1048.50,1213,3752,4965.00
04/29/2004,10:30,1048.50,1049.00,1048.50,1048.50,1205,1231,2436.00
04/29/2004,10:31,1048.50,1048.75,1047.50,1047.75,1540,5631,7171.00
04/29/2004,10:32,1048.00,1048.50,1047.25,1048.25,2275,2895,5170.00
04/29/2004,10:33,1048.50,1048.75,1047.25,1047.75,2555,2440,4995.00
04/29/2004,10:34,1047.50,1048.50,1047.50,1047.50,1518,1259,2777.00
04/29/2004,10:35,1047.75,1048.25,1047.75,1048.25,363,152,515.00
04/29/2004,10:36,1048.00,1049.00,1048.00,1049.00,2119,1007,3126.00
04/29/2004,10:37,1049.00,1049.00,1048.00,1048.25,225,477,702.00
04/29/2004,10:38,1048.25,1048.50,1047.75,1048.25,406,578,984.00
04/29/2004,10:39,1048.00,1048.25,1047.50,1047.75,1731,904,2635.00
04/29/2004,10:40,1047.75,1048.00,1047.50,1048.00,266,685,951.00
04/29/2004,10:41,1047.75,1048.00,1046.50,1047.00,1968,4389,6357.00
04/29/2004,10:42,1047.00,1047.00,1045.50,1045.50,841,4456,5297.00
04/29/2004,10:43,1045.75,1045.75,1044.50,1045.25,2300,5883,8183.00
04/29/2004,10:44,1045.25,1045.75,1045.00,1045.50,1531,899,2430.00
04/29/2004,10:45,1045.75,1046.75,1045.50,1046.00,2849,830,3679.00
04/29/2004,10:46,1046.00,1046.50,1045.25,1046.50,2096,2305,4401.00
04/29/2004,10:47,1046.50,1047.25,1046.25,1046.25,2398,1043,3441.00
04/29/2004,10:48,1046.25,1046.50,1045.75,1046.00,594,2051,2645.00
04/29/2004,10:49,1046.00,1046.75,1046.00,1046.50,1054,1194,2248.00
04/29/2004,10:50,1046.50,1046.50,1045.50,1046.00,1056,1055,2111.00
04/29/2004,10:51,1046.00,1046.75,1046.00,1046.25,632,431,1063.00
04/29/2004,10:52,1046.50,1046.50,1045.75,1046.25,591,566,1157.00
04/29/2004,10:53,1046.25,1047.00,1046.25,1046.75,952,617,1569.00
04/29/2004,10:54,1047.00,1047.00,1045.75,1046.25,816,1528,2344.00
04/29/2004,10:55,1046.25,1046.50,1045.75,1046.00,374,441,815.00
04/29/2004,10:56,1045.75,1046.25,1045.75,1046.25,466,71,537.00
04/29/2004,10:57,1046.25,1046.50,1045.75,1046.50,1123,114,1237.00
04/29/2004,10:58,1046.25,1047.00,1046.25,1046.25,795,543,1338.00
04/29/2004,10:59,1046.25,1046.50,1046.00,1046.25,153,291,444.00
04/29/2004,11:00,1046.25,1046.50,1045.25,1045.50,1033,1528,2561.00
04/29/2004,11:01,1045.50,1046.25,1045.25,1045.25,1386,1649,3035.00
04/29/2004,11:02,1045.25,1045.50,1044.50,1045.00,2635,3431,6066.00
04/29/2004,11:03,1045.00,1045.50,1044.75,1045.00,1052,1596,2648.00
04/29/2004,11:04,1045.00,1045.25,1044.75,1045.00,396,767,1163.00
04/29/2004,11:05,1044.75,1045.75,1044.75,1045.50,840,766,1606.00
04/29/2004,11:06,1045.50,1045.75,1044.75,1045.25,1015,1236,2251.00
04/29/2004,11:07,1045.25,1046.50,1045.00,1046.25,2953,1850,4803.00
04/29/2004,11:08,1046.00,1046.25,1045.50,1045.75,403,953,1356.00
04/29/2004,11:09,1046.00,1046.00,1045.50,1045.75,261,571,832.00
04/29/2004,11:10,1045.50,1045.75,1045.00,1045.00,277,934,1211.00
04/29/2004,11:11,1045.00,1045.50,1044.50,1045.50,816,596,1412.00
04/29/2004,11:12,1045.50,1046.25,1045.50,1046.00,1601,302,1903.00
04/29/2004,11:13,1046.25,1046.50,1046.00,1046.25,1307,383,1690.00
04/29/2004,11:14,1046.25,1046.50,1045.75,1046.00,340,730,1070.00
04/29/2004,11:15,1046.00,1046.00,1045.50,1045.50,212,421,633.00
04/29/2004,11:16,1045.50,1045.75,1045.25,1045.50,46,348,394.00
04/29/2004,11:17,1045.50,1045.50,1045.00,1045.00,207,536,743.00
04/29/2004,11:18,1045.00,1045.25,1044.50,1045.25,763,1307,2070.00
04/29/2004,11:19,1045.25,1045.75,1045.00,1045.25,896,474,1370.00
04/29/2004,11:20,1045.25,1045.25,1043.75,1044.00,591,3325,3916.00
04/29/2004,11:21,1044.00,1044.25,1043.50,1044.25,2528,1303,3831.00
04/29/2004,11:22,1044.00,1044.50,1043.50,1044.00,551,1521,2072.00
04/29/2004,11:23,1044.00,1044.25,1043.50,1043.75,717,704,1421.00
04/29/2004,11:24,1044.00,1044.00,1042.75,1043.25,1510,3336,4846.00
04/29/2004,11:25,1043.25,1043.50,1042.75,1043.25,1621,1016,2637.00
04/29/2004,11:26,1043.50,1043.75,1042.75,1043.50,1019,596,1615.00
04/29/2004,11:27,1043.25,1043.25,1042.25,1042.50,1101,2302,3403.00
04/29/2004,11:28,1042.50,1042.50,1041.50,1041.75,2079,2486,4565.00
04/29/2004,11:29,1041.75,1042.00,1041.00,1041.00,854,2706,3560.00
04/29/2004,11:30,1041.00,1042.75,1041.00,1042.50,4001,1809,5810.00
04/29/2004,11:31,1042.50,1043.25,1042.25,1043.00,1556,431,1987.00
04/29/2004,11:32,1043.00,1043.25,1042.50,1043.00,946,659,1605.00
04/29/2004,11:33,1043.00,1043.25,1042.75,1042.75,366,953,1319.00
04/29/2004,11:34,1042.75,1043.75,1042.75,1043.50,1295,428,1723.00
04/29/2004,11:35,1043.50,1043.50,1043.00,1043.25,567,736,1303.00
04/29/2004,11:36,1043.50,1043.50,1042.50,1042.50,426,1164,1590.00
04/29/2004,11:37,1042.50,1042.75,1042.25,1042.50,592,767,1359.00
04/29/2004,11:38,1042.25,1042.50,1041.75,1041.75,301,1845,2146.00
04/29/2004,11:39,1041.75,1042.00,1041.25,1041.50,986,1496,2482.00
04/29/2004,11:40,1041.50,1042.00,1041.25,1041.75,1399,588,1987.00
04/29/2004,11:41,1041.75,1042.00,1041.50,1042.00,1064,865,1929.00
04/29/2004,11:42,1042.00,1042.00,1041.25,1041.75,228,536,764.00
04/29/2004,11:43,1041.75,1042.75,1041.50,1042.75,1668,488,2156.00
04/29/2004,11:44,1042.75,1042.75,1041.50,1041.75,371,1128,1499.00
04/29/2004,11:45,1041.75,1041.75,1041.00,1041.25,515,1679,2194.00
04/29/2004,11:46,1041.25,1041.75,1040.75,1041.50,1773,2510,4283.00
04/29/2004,11:47,1041.50,1041.75,1041.25,1041.25,541,555,1096.00
04/29/2004,11:48,1041.50,1042.00,1041.25,1042.00,605,118,723.00
04/29/2004,11:49,1041.75,1042.00,1040.50,1041.00,900,2172,3072.00
04/29/2004,11:50,1041.00,1041.50,1040.75,1041.25,763,1222,1985.00
04/29/2004,11:51,1041.25,1042.50,1041.25,1042.50,1621,942,2563.00
04/29/2004,11:52,1042.25,1042.75,1042.25,1042.50,911,401,1312.00
04/29/2004,11:53,1042.50,1043.25,1042.25,1043.00,1652,893,2545.00
04/29/2004,11:54,1043.00,1043.75,1042.75,1043.50,3397,1814,5211.00
04/29/2004,11:55,1043.50,1044.25,1043.25,1043.75,3031,1158,4189.00
04/29/2004,11:56,1043.75,1044.25,1043.75,1043.75,955,976,1931.00
04/29/2004,11:57,1044.00,1044.00,1043.50,1043.75,596,843,1439.00
04/29/2004,11:58,1043.75,1044.00,1043.50,1043.75,363,156,519.00
04/29/2004,11:59,1043.75,1043.75,1043.25,1043.50,493,1322,1815.00
04/29/2004,12:00,1043.25,1043.50,1042.75,1043.00,395,1459,1854.00
04/29/2004,12:01,1043.00,1043.75,1043.00,1043.00,697,468,1165.00
04/29/2004,12:02,1043.25,1043.75,1043.00,1043.50,381,253,634.00
04/29/2004,12:03,1043.50,1044.00,1043.25,1043.75,482,530,1012.00
04/29/2004,12:04,1043.50,1043.75,1043.25,1043.75,209,189,398.00
04/29/2004,12:05,1043.75,1044.00,1043.50,1043.50,192,95,287.00
04/29/2004,12:06,1043.75,1043.75,1042.75,1043.25,362,2130,2492.00
04/29/2004,12:07,1043.25,1043.75,1043.00,1043.00,268,739,1007.00
04/29/2004,12:08,1043.25,1043.50,1043.00,1043.50,155,129,284.00
04/29/2004,12:09,1043.25,1043.50,1042.25,1042.50,379,1255,1634.00
04/29/2004,12:10,1042.25,1042.50,1042.00,1042.00,318,601,919.00
04/29/2004,12:11,1042.00,1042.25,1041.25,1042.00,1419,1189,2608.00
04/29/2004,12:12,1042.25,1042.75,1042.25,1042.50,1072,313,1385.00
04/29/2004,12:13,1042.50,1043.00,1042.50,1043.00,456,121,577.00
04/29/2004,12:14,1043.00,1043.25,1042.75,1043.25,693,283,976.00
04/29/2004,12:15,1043.25,1044.00,1043.25,1043.50,1426,600,2026.00
04/29/2004,12:16,1043.50,1044.00,1043.25,1043.50,390,656,1046.00
04/29/2004,12:17,1043.50,1044.00,1043.25,1043.75,749,55,804.00
04/29/2004,12:18,1044.00,1044.25,1043.75,1043.75,193,256,449.00
04/29/2004,12:19,1044.00,1044.25,1043.75,1043.75,310,274,584.00
04/29/2004,12:20,1044.00,1044.00,1043.50,1043.75,270,672,942.00
04/29/2004,12:21,1043.75,1044.25,1043.50,1044.00,1220,528,1748.00
04/29/2004,12:22,1044.25,1044.75,1043.75,1044.00,1813,1928,3741.00
04/29/2004,12:23,1043.75,1044.50,1043.75,1044.00,504,334,838.00
04/29/2004,12:24,1044.00,1044.00,1043.00,1043.25,339,1142,1481.00
04/29/2004,12:25,1043.00,1043.75,1042.75,1043.75,1228,1549,2777.00
04/29/2004,12:26,1043.75,1044.00,1042.75,1042.75,378,1306,1684.00
04/29/2004,12:27,1042.75,1043.25,1042.50,1043.00,489,611,1100.00
04/29/2004,12:28,1042.75,1043.25,1042.75,1043.00,149,69,218.00
04/29/2004,12:29,1043.00,1043.25,1042.50,1043.00,425,911,1336.00
04/29/2004,12:30,1043.00,1043.25,1042.00,1042.25,604,1410,2014.00
04/29/2004,12:31,1042.25,1043.25,1042.00,1043.25,871,423,1294.00
04/29/2004,12:32,1043.00,1044.25,1043.00,1044.25,2936,604,3540.00
04/29/2004,12:33,1044.25,1044.50,1043.50,1044.25,1828,1151,2979.00
04/29/2004,12:34,1044.25,1044.50,1043.75,1044.00,392,356,748.00
04/29/2004,12:35,1044.25,1044.75,1044.00,1044.75,560,298,858.00
04/29/2004,12:36,1044.50,1045.00,1044.25,1044.75,985,582,1567.00
04/29/2004,12:37,1044.75,1045.00,1044.50,1044.75,323,327,650.00
04/29/2004,12:38,1044.50,1045.00,1044.50,1044.75,139,177,316.00
04/29/2004,12:39,1044.75,1045.00,1044.50,1045.00,626,142,768.00
04/29/2004,12:40,1045.00,1045.25,1044.75,1045.00,244,703,947.00
04/29/2004,12:41,1045.25,1046.25,1045.00,1046.00,2431,575,3006.00
04/29/2004,12:42,1046.25,1046.25,1045.50,1045.50,763,677,1440.00
04/29/2004,12:43,1045.50,1046.00,1045.25,1045.50,516,799,1315.00
04/29/2004,12:44,1045.50,1045.75,1044.75,1044.75,117,1087,1204.00
04/29/2004,12:45,1044.75,1045.00,1043.75,1044.00,449,2657,3106.00
04/29/2004,12:46,1044.00,1044.50,1043.75,1044.25,726,591,1317.00
04/29/2004,12:47,1044.25,1044.50,1044.25,1044.50,197,430,627.00
04/29/2004,12:48,1044.25,1044.75,1044.25,1044.50,343,102,445.00
04/29/2004,12:49,1044.50,1044.50,1043.25,1043.50,232,2013,2245.00
04/29/2004,12:50,1043.75,1043.75,1042.75,1043.75,474,1369,1843.00
04/29/2004,12:51,1043.50,1044.25,1043.50,1044.25,692,143,835.00
04/29/2004,12:52,1044.25,1044.75,1044.25,1044.50,498,97,595.00
04/29/2004,12:53,1044.50,1044.75,1044.00,1044.25,193,452,645.00
04/29/2004,12:54,1044.50,1044.50,1043.25,1043.25,291,1110,1401.00
04/29/2004,12:55,1043.25,1044.50,1043.25,1044.25,840,570,1410.00
04/29/2004,12:56,1044.00,1044.25,1043.50,1043.75,619,1168,1787.00
04/29/2004,12:57,1043.75,1044.00,1043.25,1043.50,91,415,506.00
04/29/2004,12:58,1043.50,1044.00,1043.25,1044.00,141,231,372.00
04/29/2004,12:59,1043.75,1045.00,1043.75,1044.75,2291,527,2818.00
04/29/2004,13:00,1044.75,1045.00,1043.50,1044.00,246,653,899.00
04/29/2004,13:01,1044.00,1044.25,1043.75,1044.25,210,10,220.00
04/29/2004,13:02,1044.00,1045.00,1044.00,1044.75,930,140,1070.00
04/29/2004,13:03,1044.75,1045.50,1044.75,1045.00,1081,476,1557.00
04/29/2004,13:04,1045.00,1045.25,1044.50,1044.75,122,567,689.00
04/29/2004,13:05,1045.00,1045.50,1044.75,1045.25,633,207,840.00
04/29/2004,13:06,1045.25,1045.50,1045.25,1045.25,29,304,333.00
04/29/2004,13:07,1045.25,1045.50,1044.75,1045.00,122,310,432.00
04/29/2004,13:08,1045.25,1045.25,1044.75,1044.75,80,234,314.00
04/29/2004,13:09,1044.75,1044.75,1044.00,1044.00,212,555,767.00
04/29/2004,13:10,1044.00,1044.25,1043.50,1044.25,525,565,1090.00
04/29/2004,13:11,1044.00,1044.25,1043.50,1043.50,64,627,691.00
04/29/2004,13:12,1043.50,1043.75,1043.00,1043.25,649,996,1645.00
04/29/2004,13:13,1043.25,1044.00,1043.00,1043.50,672,764,1436.00
04/29/2004,13:14,1043.50,1043.50,1042.50,1042.50,664,1725,2389.00
04/29/2004,13:15,1042.50,1043.25,1042.25,1042.50,1230,940,2170.00
04/29/2004,13:16,1042.50,1042.50,1041.75,1042.25,2792,2957,5749.00
04/29/2004,13:17,1042.25,1042.50,1041.75,1042.50,351,886,1237.00
04/29/2004,13:18,1042.25,1042.50,1042.00,1042.25,555,577,1132.00
04/29/2004,13:19,1042.25,1042.50,1041.25,1042.25,1332,1526,2858.00
04/29/2004,13:20,1042.25,1042.50,1041.00,1041.25,1004,2603,3607.00
04/29/2004,13:21,1041.25,1041.50,1039.00,1039.25,2005,7039,9044.00
04/29/2004,13:22,1039.25,1039.50,1037.75,1038.00,2599,5631,8230.00
04/29/2004,13:23,1038.00,1038.75,1037.75,1038.50,3577,2983,6560.00
04/29/2004,13:24,1038.50,1038.50,1037.25,1038.00,2158,4223,6381.00
04/29/2004,13:25,1038.00,1038.25,1037.25,1037.75,2139,2667,4806.00
04/29/2004,13:26,1037.75,1038.75,1037.75,1038.75,1984,1708,3692.00
04/29/2004,13:27,1038.75,1038.75,1037.25,1037.50,1309,3846,5155.00
04/29/2004,13:28,1037.50,1037.75,1036.75,1036.75,1234,4068,5302.00
04/29/2004,13:29,1036.75,1038.00,1036.50,1037.50,3020,1763,4783.00
04/29/2004,13:30,1037.50,1037.75,1037.25,1037.75,765,541,1306.00
04/29/2004,13:31,1037.75,1038.00,1037.25,1037.50,1478,1921,3399.00
04/29/2004,13:32,1037.50,1037.75,1036.75,1037.25,1236,3034,4270.00
04/29/2004,13:33,1037.00,1037.50,1037.00,1037.25,943,753,1696.00
04/29/2004,13:34,1037.25,1037.50,1037.00,1037.25,999,873,1872.00
04/29/2004,13:35,1037.25,1037.50,1036.00,1036.25,2432,5311,7743.00
04/29/2004,13:36,1036.50,1036.50,1036.00,1036.00,645,1580,2225.00
04/29/2004,13:37,1035.75,1036.25,1035.25,1035.50,1258,3190,4448.00
04/29/2004,13:38,1035.75,1036.25,1035.50,1036.25,1733,895,2628.00
04/29/2004,13:39,1036.50,1037.25,1036.25,1036.75,2519,747,3266.00
04/29/2004,13:40,1037.00,1037.75,1036.75,1037.75,2833,1015,3848.00
04/29/2004,13:41,1037.75,1038.00,1037.50,1037.50,1804,980,2784.00
04/29/2004,13:42,1037.75,1038.00,1037.25,1037.75,1395,889,2284.00
04/29/2004,13:43,1037.75,1038.00,1037.50,1037.75,868,1106,1974.00
04/29/2004,13:44,1037.50,1037.75,1036.75,1037.00,496,1713,2209.00
04/29/2004,13:45,1037.00,1037.00,1036.25,1036.50,1729,2679,4408.00
04/29/2004,13:46,1036.75,1036.75,1036.25,1036.50,653,786,1439.00
04/29/2004,13:47,1036.50,1037.50,1036.25,1037.25,1782,832,2614.00
04/29/2004,13:48,1037.25,1037.50,1036.75,1036.75,185,430,615.00
04/29/2004,13:49,1036.75,1037.50,1036.75,1037.50,710,973,1683.00
04/29/2004,13:50,1037.25,1037.75,1037.00,1037.50,459,437,896.00
04/29/2004,13:51,1037.25,1037.50,1037.00,1037.00,376,727,1103.00
04/29/2004,13:52,1037.00,1037.50,1036.75,1037.50,410,592,1002.00
04/29/2004,13:53,1037.50,1038.25,1037.25,1038.00,1793,1426,3219.00
04/29/2004,13:54,1038.00,1038.25,1037.75,1038.00,2828,1232,4060.00
04/29/2004,13:55,1037.75,1038.00,1036.50,1036.50,730,2147,2877.00
04/29/2004,13:56,1036.75,1037.75,1036.75,1037.75,1685,322,2007.00
04/29/2004,13:57,1037.75,1038.25,1037.25,1037.25,992,1252,2244.00
04/29/2004,13:58,1037.25,1037.75,1036.75,1037.00,956,1127,2083.00
04/29/2004,13:59,1037.00,1037.25,1036.25,1036.50,200,1317,1517.00
04/29/2004,14:00,1036.25,1037.50,1036.25,1036.75,946,1669,2615.00
04/29/2004,14:01,1037.00,1037.00,1034.75,1034.75,1117,5091,6208.00
04/29/2004,14:02,1034.75,1035.00,1034.25,1034.50,2530,3516,6046.00
04/29/2004,14:03,1034.75,1035.00,1034.00,1035.00,1846,1471,3317.00
04/29/2004,14:04,1034.75,1035.25,1034.50,1034.75,1136,1257,2393.00
04/29/2004,14:05,1035.00,1035.75,1034.50,1035.50,1794,473,2267.00
04/29/2004,14:06,1035.50,1035.50,1033.50,1034.00,2330,5768,8098.00
04/29/2004,14:07,1034.00,1034.25,1033.50,1033.75,1293,1410,2703.00
04/29/2004,14:08,1033.75,1036.00,1033.75,1035.75,5144,1245,6389.00
04/29/2004,14:09,1035.75,1036.25,1035.50,1035.50,2346,1392,3738.00
04/29/2004,14:10,1035.50,1036.00,1034.75,1035.00,611,948,1559.00
04/29/2004,14:11,1035.00,1036.00,1034.75,1036.00,1679,319,1998.00
04/29/2004,14:12,1036.00,1036.75,1035.75,1036.00,1704,910,2614.00
04/29/2004,14:13,1036.00,1036.75,1035.50,1035.75,1207,1663,2870.00
04/29/2004,14:14,1036.00,1036.25,1035.25,1035.50,377,578,955.00
04/29/2004,14:15,1035.75,1036.00,1035.50,1035.50,305,230,535.00
04/29/2004,14:16,1035.50,1035.50,1034.75,1034.75,1483,2000,3483.00
04/29/2004,14:17,1034.75,1035.50,1034.50,1035.25,1013,642,1655.00
04/29/2004,14:18,1035.25,1035.25,1033.50,1034.00,1016,3944,4960.00
04/29/2004,14:19,1034.00,1034.50,1032.75,1033.75,2380,5689,8069.00
04/29/2004,14:20,1033.75,1033.75,1032.75,1033.00,721,1602,2323.00
04/29/2004,14:21,1033.00,1033.00,1032.00,1032.75,4185,4786,8971.00
04/29/2004,14:22,1032.75,1033.00,1031.75,1032.25,1493,3111,4604.00
04/29/2004,14:23,1032.25,1032.75,1031.75,1032.50,1644,1813,3457.00
04/29/2004,14:24,1032.50,1034.75,1032.50,1034.25,4779,751,5530.00
04/29/2004,14:25,1034.50,1034.50,1033.75,1034.25,828,820,1648.00
04/29/2004,14:26,1034.00,1034.25,1033.50,1034.00,871,695,1566.00
04/29/2004,14:27,1034.00,1034.50,1033.75,1034.50,519,243,762.00
04/29/2004,14:28,1034.50,1034.50,1033.75,1034.00,374,467,841.00
04/29/2004,14:29,1034.00,1035.00,1033.75,1034.00,1565,1753,3318.00
04/29/2004,14:30,1034.00,1034.25,1033.00,1033.00,1253,2894,4147.00
04/29/2004,14:31,1033.25,1033.75,1032.50,1033.75,1851,1583,3434.00
04/29/2004,14:32,1033.75,1034.25,1033.50,1034.00,1464,836,2300.00
04/29/2004,14:33,1033.75,1034.25,1033.75,1034.25,914,380,1294.00
04/29/2004,14:34,1034.25,1035.00,1034.00,1034.50,1483,320,1803.00
04/29/2004,14:35,1034.75,1035.25,1034.50,1035.25,1525,482,2007.00
04/29/2004,14:36,1035.25,1035.25,1034.75,1034.75,1677,358,2035.00
04/29/2004,14:37,1034.75,1035.75,1034.50,1035.75,1395,645,2040.00
04/29/2004,14:38,1035.75,1036.25,1035.75,1036.25,2099,1361,3460.00
04/29/2004,14:39,1036.00,1037.00,1036.00,1036.75,4213,2145,6358.00
04/29/2004,14:40,1036.50,1037.00,1036.25,1036.25,1111,2408,3519.00
04/29/2004,14:41,1036.25,1036.50,1035.75,1036.25,1383,1496,2879.00
04/29/2004,14:42,1036.25,1037.00,1036.25,1036.50,1544,784,2328.00
04/29/2004,14:43,1036.50,1036.50,1036.00,1036.25,303,614,917.00
04/29/2004,14:44,1036.50,1036.75,1035.50,1035.75,1458,1780,3238.00
04/29/2004,14:45,1035.75,1037.75,1035.50,1037.75,4306,858,5164.00
04/29/2004,14:46,1037.75,1038.25,1037.50,1037.75,2638,2411,5049.00
04/29/2004,14:47,1037.75,1039.00,1037.75,1038.75,3231,1683,4914.00
04/29/2004,14:48,1038.75,1039.50,1038.50,1039.25,3176,2164,5340.00
04/29/2004,14:49,1039.25,1039.75,1039.00,1039.25,3197,1739,4936.00
04/29/2004,14:50,1039.25,1039.50,1039.00,1039.25,1153,1237,2390.00
04/29/2004,14:51,1039.25,1039.50,1039.00,1039.00,1255,1277,2532.00
04/29/2004,14:52,1039.25,1039.50,1039.00,1039.00,582,2424,3006.00
04/29/2004,14:53,1039.25,1039.50,1039.00,1039.00,1204,720,1924.00
04/29/2004,14:54,1039.25,1039.25,1039.00,1039.25,431,1001,1432.00
04/29/2004,14:55,1039.00,1039.50,1038.50,1038.75,2027,2131,4158.00
04/29/2004,14:56,1039.00,1039.75,1038.75,1039.75,2841,1387,4228.00
04/29/2004,14:57,1040.00,1040.00,1038.25,1038.25,1506,4296,5802.00
04/29/2004,14:58,1038.25,1038.50,1037.50,1038.00,2154,4846,7000.00
04/29/2004,14:59,1037.75,1038.25,1037.75,1038.00,1802,744,2546.00
04/29/2004,15:00,1038.25,1038.75,1038.00,1038.75,2019,546,2565.00
04/29/2004,15:01,1038.75,1039.75,1038.25,1039.25,4927,4736,9663.00
04/29/2004,15:02,1039.50,1039.50,1038.25,1038.50,684,2408,3092.00
04/29/2004,15:03,1038.75,1038.75,1038.00,1038.00,570,792,1362.00
04/29/2004,15:04,1038.00,1038.50,1037.75,1038.50,1001,547,1548.00
04/29/2004,15:05,1038.50,1038.75,1038.00,1038.25,656,828,1484.00
04/29/2004,15:06,1038.25,1038.75,1038.25,1038.25,937,251,1188.00
04/29/2004,15:07,1038.50,1038.50,1038.25,1038.25,21,1318,1339.00
04/29/2004,15:08,1038.25,1038.75,1038.25,1038.75,365,214,579.00
04/29/2004,15:09,1038.75,1039.25,1038.50,1038.75,666,633,1299.00
04/29/2004,15:10,1039.00,1039.00,1038.25,1038.50,73,1174,1247.00
04/29/2004,15:11,1038.75,1038.75,1038.25,1038.25,76,831,907.00
04/29/2004,15:12,1038.25,1039.00,1038.25,1039.00,550,136,686.00
04/29/2004,15:13,1038.75,1039.50,1038.75,1039.25,1628,400,2028.00
04/29/2004,15:14,1039.25,1039.50,1039.00,1039.00,579,859,1438.00
04/29/2004,15:15,1039.25,1040.00,1038.75,1039.00,4537,3924,8461.00
04/29/2004,15:16,1038.75,1038.75,1038.75,1038.75,0,5,5.00
04/29/2004,15:31,1038.50,1038.75,1037.75,1037.75,55,305,360.00
04/29/2004,15:32,1038.00,1038.50,1038.00,1038.00,90,23,113.00
04/29/2004,15:33,1038.25,1038.25,1038.00,1038.00,4,109,113.00
04/29/2004,15:34,1038.00,1038.50,1038.00,1038.25,52,227,279.00
04/29/2004,15:35,1038.25,1038.50,1038.00,1038.50,184,18,202.00
04/29/2004,15:36,1038.50,1038.50,1038.25,1038.25,1,44,45.00
04/29/2004,15:37,1038.50,1038.50,1038.50,1038.50,121,0,121.00
04/29/2004,15:38,1038.50,1038.75,1038.25,1038.75,112,64,176.00
04/29/2004,15:39,1038.75,1039.00,1038.75,1038.75,110,36,146.00
04/29/2004,15:40,1038.75,1038.75,1038.75,1038.75,0,46,46.00
04/29/2004,15:41,1038.75,1039.00,1038.75,1039.00,82,62,144.00
04/29/2004,15:42,1039.00,1039.00,1038.75,1038.75,52,57,109.00
04/29/2004,15:43,1038.75,1038.75,1038.50,1038.50,0,43,43.00
04/29/2004,15:44,1038.75,1038.75,1038.75,1038.75,1,0,1.00
04/29/2004,15:45,1038.75,1038.75,1038.75,1038.75,6,0,6.00
04/29/2004,15:46,1038.75,1038.75,1038.75,1038.75,4,0,4.00
04/29/2004,15:47,1038.50,1039.00,1038.50,1039.00,54,21,75.00
04/29/2004,15:48,1038.50,1039.00,1038.50,1039.00,91,5,96.00
04/29/2004,15:49,1039.00,1039.25,1039.00,1039.25,36,4,40.00
04/29/2004,15:50,1039.25,1039.50,1039.25,1039.50,93,132,225.00
04/29/2004,15:51,1039.50,1039.50,1039.25,1039.25,5,3,8.00
04/29/2004,15:52,1039.25,1039.25,1039.25,1039.25,0,98,98.00
04/29/2004,15:53,1039.25,1039.75,1039.25,1039.75,60,19,79.00
04/29/2004,15:54,1039.50,1039.75,1039.50,1039.75,29,10,39.00
04/29/2004,15:55,1039.50,1039.75,1039.50,1039.50,18,145,163.00
04/29/2004,15:56,1039.25,1039.50,1039.25,1039.50,118,11,129.00
04/29/2004,15:57,1039.50,1039.75,1039.50,1039.50,173,24,197.00
04/29/2004,15:58,1039.50,1039.75,1039.50,1039.50,14,24,38.00
04/29/2004,15:59,1039.50,1039.50,1039.25,1039.50,10,4,14.00
04/29/2004,16:00,1039.25,1039.50,1039.25,1039.50,40,3,43.00
04/29/2004,17:01,1039.00,1039.25,1039.00,1039.00,31,57,88.00
04/29/2004,17:02,1039.00,1039.00,1038.75,1038.75,0,104,104.00
04/29/2004,17:03,1039.00,1039.00,1038.75,1038.75,4,10,14.00
04/29/2004,17:04,1038.75,1038.75,1038.50,1038.50,0,116,116.00
04/29/2004,17:05,1038.50,1038.50,1038.50,1038.50,0,2,2.00
04/29/2004,17:06,1038.50,1038.50,1038.00,1038.00,0,177,177.00
04/29/2004,17:07,1038.00,1038.25,1037.75,1037.75,2,83,85.00
04/29/2004,17:08,1037.75,1038.00,1037.75,1038.00,50,10,60.00
04/29/2004,17:09,1037.75,1038.00,1037.75,1038.00,5,1,6.00
04/29/2004,17:10,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/29/2004,17:11,1038.00,1038.00,1038.00,1038.00,3,0,3.00
04/29/2004,17:13,1038.25,1038.25,1038.25,1038.25,3,0,3.00
04/29/2004,17:14,1038.25,1038.25,1038.25,1038.25,3,0,3.00
04/29/2004,17:15,1038.25,1038.25,1038.00,1038.00,1,1,2.00
04/29/2004,17:17,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/29/2004,17:18,1038.25,1038.25,1038.00,1038.25,2,1,3.00
04/29/2004,17:22,1038.00,1038.00,1038.00,1038.00,0,72,72.00
04/29/2004,17:24,1037.75,1038.00,1037.75,1037.75,2,2,4.00
04/29/2004,17:25,1037.75,1037.75,1037.75,1037.75,0,4,4.00
04/29/2004,17:26,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,17:28,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,17:29,1037.75,1037.75,1037.75,1037.75,0,6,6.00
04/29/2004,17:30,1037.75,1037.75,1037.75,1037.75,0,5,5.00
04/29/2004,17:31,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,17:33,1037.75,1038.00,1037.75,1038.00,1,1,2.00
04/29/2004,17:35,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/29/2004,17:36,1037.75,1038.00,1037.75,1037.75,1,5,6.00
04/29/2004,17:39,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,17:42,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,17:43,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,17:44,1037.75,1037.75,1037.50,1037.50,0,98,98.00
04/29/2004,17:45,1037.50,1037.50,1037.50,1037.50,0,25,25.00
04/29/2004,17:46,1037.50,1037.50,1037.25,1037.25,0,3,3.00
04/29/2004,17:47,1037.50,1037.50,1037.25,1037.25,7,61,68.00
04/29/2004,17:48,1037.25,1037.25,1037.25,1037.25,0,42,42.00
04/29/2004,17:49,1037.25,1037.50,1037.25,1037.50,4,3,7.00
04/29/2004,17:54,1037.50,1037.50,1037.50,1037.50,29,0,29.00
04/29/2004,17:55,1037.25,1037.25,1037.25,1037.25,0,1,1.00
04/29/2004,17:56,1037.50,1037.50,1037.50,1037.50,3,0,3.00
04/29/2004,17:57,1037.50,1037.50,1037.50,1037.50,4,0,4.00
04/29/2004,17:58,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/29/2004,17:59,1037.50,1037.50,1037.50,1037.50,5,0,5.00
04/29/2004,18:00,1037.25,1037.25,1037.25,1037.25,0,1,1.00
04/29/2004,18:01,1037.50,1037.50,1037.50,1037.50,6,0,6.00
04/29/2004,18:02,1037.75,1037.75,1037.75,1037.75,128,0,128.00
04/29/2004,18:03,1037.50,1037.50,1037.50,1037.50,0,15,15.00
04/29/2004,18:04,1037.50,1037.50,1037.50,1037.50,0,7,7.00
04/29/2004,18:05,1037.50,1037.50,1037.50,1037.50,0,11,11.00
04/29/2004,18:06,1037.50,1037.50,1037.50,1037.50,0,9,9.00
04/29/2004,18:07,1037.25,1037.25,1037.25,1037.25,0,1,1.00
04/29/2004,18:08,1037.50,1037.75,1037.50,1037.75,6,0,6.00
04/29/2004,18:10,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,18:11,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,18:12,1037.75,1037.75,1037.75,1037.75,13,0,13.00
04/29/2004,18:14,1037.50,1037.50,1037.50,1037.50,0,3,3.00
04/29/2004,18:16,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/29/2004,18:17,1037.50,1037.50,1037.50,1037.50,0,16,16.00
04/29/2004,18:19,1037.50,1037.50,1037.50,1037.50,0,10,10.00
04/29/2004,18:20,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/29/2004,18:21,1037.50,1037.50,1037.50,1037.50,0,2,2.00
04/29/2004,18:22,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/29/2004,18:23,1037.25,1037.50,1037.25,1037.50,17,10,27.00
04/29/2004,18:27,1037.25,1037.50,1037.25,1037.50,2,3,5.00
04/29/2004,18:30,1037.25,1037.25,1037.25,1037.25,0,1,1.00
04/29/2004,18:31,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/29/2004,18:33,1037.50,1037.50,1037.50,1037.50,3,0,3.00
04/29/2004,18:36,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/29/2004,18:37,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/29/2004,18:38,1037.50,1037.50,1037.50,1037.50,9,0,9.00
04/29/2004,18:40,1037.50,1037.50,1037.50,1037.50,7,0,7.00
04/29/2004,18:43,1037.50,1037.50,1037.50,1037.50,4,0,4.00
04/29/2004,18:44,1037.50,1037.50,1037.50,1037.50,6,0,6.00
04/29/2004,18:46,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,18:48,1037.50,1037.50,1037.50,1037.50,0,4,4.00
04/29/2004,18:49,1037.50,1037.50,1037.25,1037.50,1,3,4.00
04/29/2004,18:51,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,18:52,1037.75,1037.75,1037.75,1037.75,14,0,14.00
04/29/2004,18:53,1037.75,1037.75,1037.50,1037.75,10,8,18.00
04/29/2004,18:55,1037.50,1037.75,1037.50,1037.75,7,6,13.00
04/29/2004,18:57,1037.50,1037.75,1037.50,1037.75,1,1,2.00
04/29/2004,18:58,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,19:05,1037.75,1037.75,1037.75,1037.75,12,0,12.00
04/29/2004,19:07,1037.75,1038.00,1037.50,1037.50,12,2,14.00
04/29/2004,19:10,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,19:14,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,19:16,1037.50,1037.50,1037.50,1037.50,0,2,2.00
04/29/2004,19:17,1037.75,1037.75,1037.50,1037.50,2,15,17.00
04/29/2004,19:18,1037.50,1037.50,1037.50,1037.50,0,2,2.00
04/29/2004,19:22,1037.50,1037.50,1037.50,1037.50,0,10,10.00
04/29/2004,19:23,1037.50,1037.75,1037.50,1037.75,3,25,28.00
04/29/2004,19:24,1037.50,1037.50,1037.50,1037.50,0,5,5.00
04/29/2004,19:25,1037.50,1037.50,1037.50,1037.50,0,10,10.00
04/29/2004,19:29,1037.75,1038.00,1037.75,1038.00,11,0,11.00
04/29/2004,19:30,1037.75,1037.75,1037.75,1037.75,0,7,7.00
04/29/2004,19:31,1037.75,1037.75,1037.75,1037.75,0,13,13.00
04/29/2004,19:32,1038.00,1038.00,1037.75,1037.75,2,1,3.00
04/29/2004,19:33,1037.50,1037.50,1037.50,1037.50,0,6,6.00
04/29/2004,19:38,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/29/2004,19:42,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,19:46,1038.00,1038.00,1038.00,1038.00,10,0,10.00
04/29/2004,19:47,1037.75,1037.75,1037.75,1037.75,0,6,6.00
04/29/2004,19:50,1037.75,1037.75,1037.75,1037.75,0,12,12.00
04/29/2004,19:53,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/29/2004,19:54,1038.00,1038.00,1038.00,1038.00,2,0,2.00
04/29/2004,19:59,1037.75,1037.75,1037.50,1037.50,0,5,5.00
04/29/2004,20:00,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,20:01,1037.75,1037.75,1037.75,1037.75,13,0,13.00
04/29/2004,20:03,1038.00,1038.00,1038.00,1038.00,33,0,33.00
04/29/2004,20:04,1037.75,1037.75,1037.75,1037.75,0,3,3.00
04/29/2004,20:05,1037.75,1037.75,1037.75,1037.75,0,6,6.00
04/29/2004,20:09,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,20:11,1037.75,1037.75,1037.75,1037.75,0,6,6.00
04/29/2004,20:12,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,20:13,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,20:14,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,20:15,1037.75,1037.75,1037.75,1037.75,0,8,8.00
04/29/2004,20:16,1037.75,1037.75,1037.50,1037.50,0,6,6.00
04/29/2004,20:17,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,20:18,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,20:19,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/29/2004,20:23,1037.50,1037.75,1037.50,1037.75,3,1,4.00
04/29/2004,20:27,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,20:30,1037.75,1037.75,1037.50,1037.50,6,2,8.00
04/29/2004,20:31,1037.75,1037.75,1037.75,1037.75,7,0,7.00
04/29/2004,20:34,1037.75,1037.75,1037.75,1037.75,18,0,18.00
04/29/2004,20:36,1037.75,1037.75,1037.75,1037.75,10,0,10.00
04/29/2004,20:37,1037.75,1037.75,1037.75,1037.75,6,0,6.00
04/29/2004,20:40,1037.75,1038.00,1037.75,1038.00,42,0,42.00
04/29/2004,20:41,1038.00,1038.00,1037.75,1037.75,1,12,13.00
04/29/2004,20:43,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/29/2004,20:45,1037.75,1037.75,1037.75,1037.75,0,12,12.00
04/29/2004,20:46,1037.75,1038.00,1037.75,1038.00,33,1,34.00
04/29/2004,20:48,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,20:49,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,20:50,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,20:51,1037.75,1037.75,1037.75,1037.75,0,34,34.00
04/29/2004,20:52,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,20:53,1037.75,1037.75,1037.75,1037.75,0,15,15.00
04/29/2004,20:54,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,20:55,1038.00,1038.00,1037.75,1037.75,10,44,54.00
04/29/2004,20:56,1037.75,1037.75,1037.50,1037.50,0,3,3.00
04/29/2004,21:01,1037.75,1037.75,1037.75,1037.75,9,0,9.00
04/29/2004,21:02,1038.00,1038.00,1038.00,1038.00,3,0,3.00
04/29/2004,21:04,1037.75,1037.75,1037.75,1037.75,0,10,10.00
04/29/2004,21:09,1037.75,1038.00,1037.75,1038.00,1,1,2.00
04/29/2004,21:16,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,21:17,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/29/2004,21:18,1038.00,1038.00,1038.00,1038.00,4,0,4.00
04/29/2004,21:19,1038.00,1038.00,1038.00,1038.00,2,0,2.00
04/29/2004,21:23,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/29/2004,21:24,1037.75,1037.75,1037.75,1037.75,0,12,12.00
04/29/2004,21:26,1037.75,1038.00,1037.75,1038.00,144,75,219.00
04/29/2004,21:27,1038.00,1038.25,1038.00,1038.25,194,0,194.00
04/29/2004,21:28,1038.25,1038.25,1038.25,1038.25,57,0,57.00
04/29/2004,21:29,1038.25,1038.50,1038.25,1038.25,11,11,22.00
04/29/2004,21:30,1038.25,1038.50,1038.25,1038.25,1,5,6.00
04/29/2004,21:32,1038.25,1038.25,1038.25,1038.25,0,55,55.00
04/29/2004,21:33,1038.25,1038.25,1038.25,1038.25,0,1,1.00
04/29/2004,21:34,1038.50,1038.75,1038.50,1038.75,12,0,12.00
04/29/2004,21:35,1038.50,1038.50,1038.50,1038.50,0,3,3.00
04/29/2004,21:36,1038.50,1038.50,1038.25,1038.50,1,24,25.00
04/29/2004,21:37,1038.50,1038.50,1038.50,1038.50,9,0,9.00
04/29/2004,21:38,1038.50,1038.50,1038.50,1038.50,1,0,1.00
04/29/2004,21:40,1038.50,1038.50,1038.25,1038.25,30,2,32.00
04/29/2004,21:41,1038.50,1038.50,1038.50,1038.50,10,0,10.00
04/29/2004,21:42,1038.75,1038.75,1038.75,1038.75,200,0,200.00
04/29/2004,21:43,1038.75,1038.75,1038.75,1038.75,200,0,200.00
04/29/2004,21:49,1038.50,1038.50,1038.50,1038.50,0,27,27.00
04/29/2004,21:50,1038.50,1038.75,1038.50,1038.75,1,1,2.00
04/29/2004,21:53,1038.25,1038.25,1038.25,1038.25,0,1,1.00
04/29/2004,21:54,1038.50,1038.50,1038.25,1038.25,1,1,2.00
04/29/2004,21:55,1038.75,1038.75,1038.75,1038.75,3,0,3.00
04/29/2004,21:57,1038.50,1038.50,1038.50,1038.50,0,2,2.00
04/29/2004,22:01,1038.25,1038.25,1038.25,1038.25,0,15,15.00
04/29/2004,22:03,1038.00,1038.00,1038.00,1038.00,0,2,2.00
04/29/2004,22:05,1038.25,1038.25,1038.00,1038.00,1,3,4.00
04/29/2004,22:06,1038.00,1038.00,1038.00,1038.00,0,10,10.00
04/29/2004,22:08,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,22:09,1037.75,1037.75,1037.75,1037.75,0,20,20.00
04/29/2004,22:10,1037.75,1037.75,1037.75,1037.75,0,6,6.00
04/29/2004,22:11,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/29/2004,22:12,1037.75,1037.75,1037.75,1037.75,0,4,4.00
04/29/2004,22:13,1037.75,1037.75,1037.75,1037.75,0,38,38.00
04/29/2004,22:14,1037.75,1037.75,1037.50,1037.75,10,15,25.00
04/29/2004,22:15,1037.75,1037.75,1037.75,1037.75,4,0,4.00
04/29/2004,22:17,1037.75,1037.75,1037.75,1037.75,3,0,3.00
04/29/2004,22:18,1037.75,1037.75,1037.75,1037.75,4,0,4.00
04/29/2004,22:19,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,22:20,1037.75,1037.75,1037.75,1037.75,5,0,5.00
04/29/2004,22:23,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,22:24,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/29/2004,22:27,1037.75,1038.00,1037.75,1038.00,5,0,5.00
04/29/2004,22:30,1038.00,1038.00,1038.00,1038.00,17,0,17.00
04/29/2004,22:32,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/29/2004,22:34,1038.00,1038.00,1038.00,1038.00,6,0,6.00
04/29/2004,22:35,1038.00,1038.00,1037.75,1038.00,6,2,8.00
04/29/2004,22:36,1038.00,1038.00,1038.00,1038.00,4,0,4.00
04/29/2004,22:38,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/29/2004,22:42,1038.00,1038.00,1038.00,1038.00,2,0,2.00
04/29/2004,22:43,1038.00,1038.00,1037.50,1037.50,7,37,44.00
04/29/2004,22:44,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/29/2004,22:47,1037.75,1037.75,1037.75,1037.75,5,0,5.00
04/29/2004,22:50,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,22:52,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,22:55,1037.75,1037.75,1037.50,1037.75,7,4,11.00
04/29/2004,22:56,1037.75,1037.75,1037.50,1037.50,1,1,2.00
04/29/2004,22:58,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/29/2004,22:59,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,23:01,1037.50,1037.50,1037.50,1037.50,0,15,15.00
04/29/2004,23:07,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,23:11,1037.50,1037.50,1037.50,1037.50,0,10,10.00
04/29/2004,23:12,1037.75,1037.75,1037.50,1037.50,1,2,3.00
04/29/2004,23:21,1037.75,1037.75,1037.75,1037.75,5,0,5.00
04/29/2004,23:23,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,23:24,1037.75,1037.75,1037.75,1037.75,11,0,11.00
04/29/2004,23:25,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,23:29,1037.75,1037.75,1037.75,1037.75,20,0,20.00
04/29/2004,23:33,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,23:34,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,23:35,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/29/2004,23:38,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/29/2004,23:48,1037.75,1037.75,1037.75,1037.75,5,0,5.00
04/29/2004,23:52,1037.75,1037.75,1037.75,1037.75,4,0,4.00
04/29/2004,23:59,1038.00,1038.00,1038.00,1038.00,11,0,11.00
04/30/2004,00:01,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/30/2004,00:02,1038.00,1038.00,1038.00,1038.00,3,0,3.00
04/30/2004,00:03,1038.00,1038.00,1038.00,1038.00,1,0,1.00
04/30/2004,00:05,1038.00,1038.00,1038.00,1038.00,4,0,4.00
04/30/2004,00:06,1037.75,1037.75,1037.75,1037.75,0,8,8.00
04/30/2004,00:07,1038.00,1038.00,1038.00,1038.00,12,0,12.00
04/30/2004,00:11,1038.00,1038.00,1038.00,1038.00,8,0,8.00
04/30/2004,00:18,1038.00,1038.00,1038.00,1038.00,4,0,4.00
04/30/2004,00:23,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/30/2004,00:34,1038.00,1038.00,1038.00,1038.00,0,5,5.00
04/30/2004,00:47,1038.00,1038.00,1037.75,1037.75,0,20,20.00
04/30/2004,00:48,1037.75,1037.75,1037.75,1037.75,0,1,1.00
04/30/2004,00:50,1038.00,1038.00,1038.00,1038.00,20,0,20.00
04/30/2004,00:52,1038.25,1038.25,1038.25,1038.25,13,0,13.00
04/30/2004,00:53,1038.50,1038.50,1038.50,1038.50,21,0,21.00
04/30/2004,00:54,1038.50,1038.75,1038.50,1038.75,13,0,13.00
04/30/2004,00:55,1038.75,1038.75,1038.50,1038.50,1,1,2.00
04/30/2004,00:57,1038.75,1038.75,1038.75,1038.75,2,0,2.00
04/30/2004,00:59,1038.75,1038.75,1038.75,1038.75,47,0,47.00
04/30/2004,01:02,1039.00,1039.00,1039.00,1039.00,5,0,5.00
04/30/2004,01:03,1039.00,1039.25,1039.00,1039.25,27,0,27.00
04/30/2004,01:04,1039.25,1039.25,1039.25,1039.25,25,0,25.00
04/30/2004,01:05,1039.25,1039.25,1039.25,1039.25,1,0,1.00
04/30/2004,01:06,1039.00,1039.50,1039.00,1039.25,42,78,120.00
04/30/2004,01:07,1039.25,1039.25,1039.00,1039.00,0,110,110.00
04/30/2004,01:08,1039.25,1039.25,1039.25,1039.25,2,0,2.00
04/30/2004,01:09,1039.50,1039.50,1039.50,1039.50,31,0,31.00
04/30/2004,01:10,1039.75,1039.75,1039.50,1039.50,4,5,9.00
04/30/2004,01:12,1039.50,1039.50,1039.50,1039.50,0,1,1.00
04/30/2004,01:14,1039.50,1039.50,1039.50,1039.50,0,1,1.00
04/30/2004,01:16,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/30/2004,01:17,1039.25,1039.25,1039.25,1039.25,0,2,2.00
04/30/2004,01:18,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/30/2004,01:19,1039.50,1039.50,1039.50,1039.50,4,0,4.00
04/30/2004,01:20,1039.50,1039.50,1039.50,1039.50,5,0,5.00
04/30/2004,01:21,1039.25,1039.25,1039.25,1039.25,0,2,2.00
04/30/2004,01:22,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/30/2004,01:24,1039.50,1039.50,1039.50,1039.50,12,0,12.00
04/30/2004,01:27,1039.50,1039.50,1039.50,1039.50,4,0,4.00
04/30/2004,01:29,1039.50,1039.50,1039.50,1039.50,2,0,2.00
04/30/2004,01:30,1039.50,1039.50,1039.50,1039.50,2,0,2.00
04/30/2004,01:32,1039.50,1039.50,1039.50,1039.50,10,0,10.00
04/30/2004,01:33,1039.50,1039.50,1039.50,1039.50,5,0,5.00
04/30/2004,01:34,1039.50,1039.75,1039.50,1039.75,59,0,59.00
04/30/2004,01:35,1039.50,1039.50,1039.50,1039.50,0,20,20.00
04/30/2004,01:36,1039.50,1039.50,1039.50,1039.50,0,15,15.00
04/30/2004,01:37,1039.50,1039.50,1039.50,1039.50,0,5,5.00
04/30/2004,01:38,1039.50,1039.50,1039.50,1039.50,0,20,20.00
04/30/2004,01:39,1039.50,1039.75,1039.50,1039.50,12,38,50.00
04/30/2004,01:40,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/30/2004,01:44,1039.50,1039.50,1039.50,1039.50,6,0,6.00
04/30/2004,01:45,1039.50,1039.50,1039.50,1039.50,13,0,13.00
04/30/2004,01:46,1039.50,1039.50,1039.50,1039.50,8,0,8.00
04/30/2004,01:47,1039.50,1039.50,1039.50,1039.50,2,0,2.00
04/30/2004,01:49,1039.75,1039.75,1039.75,1039.75,1,0,1.00
04/30/2004,01:50,1039.50,1039.50,1039.50,1039.50,0,20,20.00
04/30/2004,01:51,1039.75,1039.75,1039.75,1039.75,1,0,1.00
04/30/2004,01:52,1039.75,1039.75,1039.75,1039.75,114,0,114.00
04/30/2004,01:54,1039.75,1039.75,1039.50,1039.75,79,2,81.00
04/30/2004,01:55,1039.75,1039.75,1039.75,1039.75,11,0,11.00
04/30/2004,01:56,1039.75,1040.00,1039.75,1040.00,19,0,19.00
04/30/2004,01:57,1040.00,1040.00,1039.50,1039.50,81,121,202.00
04/30/2004,01:58,1039.75,1039.75,1039.50,1039.50,10,15,25.00
04/30/2004,01:59,1039.50,1039.50,1039.50,1039.50,0,11,11.00
04/30/2004,02:00,1039.50,1039.50,1039.50,1039.50,0,47,47.00
04/30/2004,02:01,1039.75,1040.25,1039.75,1040.00,136,44,180.00
04/30/2004,02:02,1040.00,1040.25,1040.00,1040.00,20,25,45.00
04/30/2004,02:03,1039.75,1040.00,1039.75,1040.00,11,18,29.00
04/30/2004,02:04,1040.00,1040.25,1040.00,1040.00,53,3,56.00
04/30/2004,02:05,1040.00,1040.25,1040.00,1040.25,23,1,24.00
04/30/2004,02:06,1040.50,1040.75,1040.50,1040.75,113,69,182.00
04/30/2004,02:07,1040.75,1040.75,1040.50,1040.50,9,9,18.00
04/30/2004,02:08,1040.50,1041.00,1040.50,1040.75,388,4,392.00
04/30/2004,02:09,1041.00,1041.25,1041.00,1041.25,154,3,157.00
04/30/2004,02:10,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/30/2004,02:11,1041.00,1041.00,1040.75,1041.00,7,94,101.00
04/30/2004,02:12,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/30/2004,02:13,1041.00,1041.00,1041.00,1041.00,51,0,51.00
04/30/2004,02:14,1041.00,1041.00,1040.75,1040.75,1,4,5.00
04/30/2004,02:15,1040.75,1040.75,1040.50,1040.75,15,64,79.00
04/30/2004,02:16,1040.75,1040.75,1040.25,1040.50,96,133,229.00
04/30/2004,02:17,1040.50,1040.50,1040.50,1040.50,72,0,72.00
04/30/2004,02:18,1040.50,1040.50,1040.25,1040.50,31,15,46.00
04/30/2004,02:19,1040.50,1040.50,1040.25,1040.50,26,17,43.00
04/30/2004,02:20,1040.50,1040.75,1040.25,1040.50,66,26,92.00
04/30/2004,02:21,1040.25,1040.50,1040.25,1040.25,17,151,168.00
04/30/2004,02:22,1040.25,1040.25,1040.25,1040.25,0,21,21.00
04/30/2004,02:23,1040.50,1040.75,1040.25,1040.50,34,6,40.00
04/30/2004,02:24,1040.50,1040.75,1040.50,1040.75,1,1,2.00
04/30/2004,02:25,1040.50,1040.50,1040.50,1040.50,0,12,12.00
04/30/2004,02:26,1040.50,1040.50,1040.25,1040.25,0,7,7.00
04/30/2004,02:28,1040.50,1040.75,1040.50,1040.75,111,20,131.00
04/30/2004,02:29,1040.75,1040.75,1040.75,1040.75,28,0,28.00
04/30/2004,02:30,1040.75,1040.75,1040.75,1040.75,38,0,38.00
04/30/2004,02:31,1041.00,1041.00,1040.50,1040.75,9,10,19.00
04/30/2004,02:32,1041.00,1041.25,1040.75,1041.00,38,30,68.00
04/30/2004,02:33,1041.00,1041.50,1041.00,1041.25,74,94,168.00
04/30/2004,02:34,1041.25,1041.75,1041.25,1041.50,79,22,101.00
04/30/2004,02:35,1041.50,1041.75,1041.50,1041.75,47,25,72.00
04/30/2004,02:36,1042.00,1042.25,1041.75,1042.00,85,4,89.00
04/30/2004,02:37,1042.00,1042.25,1042.00,1042.25,59,51,110.00
04/30/2004,02:38,1042.25,1042.50,1042.00,1042.25,26,15,41.00
04/30/2004,02:39,1042.25,1042.75,1042.25,1042.25,225,29,254.00
04/30/2004,02:40,1042.50,1042.50,1042.25,1042.25,9,31,40.00
04/30/2004,02:41,1042.25,1042.50,1042.25,1042.50,33,32,65.00
04/30/2004,02:42,1042.50,1042.75,1042.50,1042.50,24,45,69.00
04/30/2004,02:43,1042.50,1042.75,1042.25,1042.50,19,63,82.00
04/30/2004,02:44,1042.75,1043.00,1042.75,1042.75,46,36,82.00
04/30/2004,02:45,1042.75,1043.00,1042.50,1042.50,10,29,39.00
04/30/2004,02:46,1042.75,1042.75,1042.50,1042.75,54,1,55.00
04/30/2004,02:47,1042.75,1042.75,1042.75,1042.75,17,0,17.00
04/30/2004,02:48,1043.00,1043.25,1043.00,1043.00,55,4,59.00
04/30/2004,02:49,1043.25,1043.25,1042.75,1043.00,64,26,90.00
04/30/2004,02:50,1043.00,1043.00,1042.75,1043.00,38,39,77.00
04/30/2004,02:51,1043.00,1043.25,1042.75,1042.75,74,76,150.00
04/30/2004,02:52,1043.00,1043.00,1042.75,1042.75,2,5,7.00
04/30/2004,02:53,1042.75,1043.00,1042.75,1042.75,8,7,15.00
04/30/2004,02:54,1042.75,1042.75,1042.50,1042.50,0,9,9.00
04/30/2004,02:55,1042.50,1043.00,1042.50,1043.00,34,16,50.00
04/30/2004,02:56,1042.75,1042.75,1042.75,1042.75,0,24,24.00
04/30/2004,02:57,1042.75,1043.00,1042.75,1043.00,10,22,32.00
04/30/2004,02:58,1042.75,1042.75,1042.75,1042.75,0,59,59.00
04/30/2004,02:59,1042.75,1042.75,1042.50,1042.75,1,10,11.00
04/30/2004,03:00,1042.50,1042.50,1042.50,1042.50,0,39,39.00
04/30/2004,03:01,1042.75,1042.75,1042.50,1042.50,8,22,30.00
04/30/2004,03:02,1042.50,1042.75,1042.50,1042.75,9,14,23.00
04/30/2004,03:03,1042.75,1042.75,1042.50,1042.50,24,9,33.00
04/30/2004,03:04,1042.50,1042.50,1042.50,1042.50,0,21,21.00
04/30/2004,03:05,1042.25,1042.75,1042.25,1042.75,16,3,19.00
04/30/2004,03:06,1042.75,1043.00,1042.75,1042.75,158,27,185.00
04/30/2004,03:07,1042.50,1042.75,1042.50,1042.75,8,51,59.00
04/30/2004,03:08,1042.50,1042.50,1042.50,1042.50,0,8,8.00
04/30/2004,03:09,1042.25,1042.25,1042.25,1042.25,0,37,37.00
04/30/2004,03:10,1042.25,1042.75,1042.25,1042.75,79,8,87.00
04/30/2004,03:11,1042.50,1042.50,1042.25,1042.50,1,45,46.00
04/30/2004,03:12,1042.50,1042.50,1042.50,1042.50,10,0,10.00
04/30/2004,03:13,1042.50,1042.50,1042.25,1042.25,6,108,114.00
04/30/2004,03:14,1042.25,1042.50,1042.25,1042.50,21,8,29.00
04/30/2004,03:15,1042.50,1042.75,1042.50,1042.75,55,9,64.00
04/30/2004,03:16,1042.50,1042.75,1042.50,1042.50,9,47,56.00
04/30/2004,03:17,1042.25,1042.25,1042.25,1042.25,0,11,11.00
04/30/2004,03:18,1042.50,1042.75,1042.50,1042.50,40,9,49.00
04/30/2004,03:19,1042.25,1042.25,1040.75,1041.25,157,701,858.00
04/30/2004,03:20,1041.25,1041.50,1041.25,1041.50,54,5,59.00
04/30/2004,03:21,1041.50,1041.50,1041.25,1041.25,27,4,31.00
04/30/2004,03:22,1041.50,1041.50,1041.50,1041.50,31,0,31.00
04/30/2004,03:23,1041.50,1041.75,1041.50,1041.75,9,0,9.00
04/30/2004,03:24,1041.75,1042.00,1041.75,1042.00,49,0,49.00
04/30/2004,03:25,1041.75,1041.75,1041.75,1041.75,0,13,13.00
04/30/2004,03:26,1041.75,1042.00,1041.75,1041.75,19,7,26.00
04/30/2004,03:27,1042.00,1042.00,1041.75,1041.75,6,10,16.00
04/30/2004,03:28,1041.75,1042.00,1041.75,1042.00,5,8,13.00
04/30/2004,03:29,1041.75,1042.00,1041.75,1042.00,129,58,187.00
04/30/2004,03:31,1042.00,1042.00,1042.00,1042.00,21,0,21.00
04/30/2004,03:32,1042.25,1042.25,1042.00,1042.25,53,2,55.00
04/30/2004,03:33,1042.50,1042.75,1042.50,1042.75,94,0,94.00
04/30/2004,03:35,1042.75,1042.75,1042.50,1042.50,1,1,2.00
04/30/2004,03:36,1042.50,1042.75,1042.50,1042.75,2,1,3.00
04/30/2004,03:37,1042.50,1042.50,1042.25,1042.25,0,92,92.00
04/30/2004,03:38,1042.25,1042.25,1042.25,1042.25,0,14,14.00
04/30/2004,03:39,1042.25,1042.25,1042.25,1042.25,0,14,14.00
04/30/2004,03:40,1042.25,1042.25,1042.25,1042.25,0,2,2.00
04/30/2004,03:41,1042.25,1042.50,1042.25,1042.50,2,50,52.00
04/30/2004,03:42,1042.50,1042.75,1042.50,1042.50,31,84,115.00
04/30/2004,03:43,1042.50,1042.50,1042.25,1042.25,0,11,11.00
04/30/2004,03:44,1042.50,1042.50,1042.50,1042.50,9,0,9.00
04/30/2004,03:46,1042.25,1042.25,1042.25,1042.25,0,17,17.00
04/30/2004,03:47,1042.00,1042.00,1042.00,1042.00,0,36,36.00
04/30/2004,03:48,1042.00,1042.25,1042.00,1042.00,70,7,77.00
04/30/2004,03:49,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/30/2004,03:50,1042.00,1042.00,1041.75,1041.75,0,23,23.00
04/30/2004,03:51,1042.00,1042.25,1041.75,1042.00,100,67,167.00
04/30/2004,03:52,1042.00,1042.00,1041.75,1042.00,25,31,56.00
04/30/2004,03:53,1041.75,1041.75,1041.75,1041.75,0,36,36.00
04/30/2004,03:54,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/30/2004,03:55,1042.00,1042.00,1041.50,1041.75,9,23,32.00
04/30/2004,03:56,1041.75,1041.75,1041.50,1041.50,0,4,4.00
04/30/2004,03:57,1041.50,1041.50,1041.50,1041.50,0,47,47.00
04/30/2004,03:58,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/30/2004,03:59,1041.25,1041.50,1041.25,1041.50,28,71,99.00
04/30/2004,04:00,1041.25,1041.25,1041.00,1041.25,15,5,20.00
04/30/2004,04:01,1041.25,1041.50,1041.25,1041.50,25,0,25.00
04/30/2004,04:02,1041.75,1042.00,1041.75,1042.00,3,0,3.00
04/30/2004,04:03,1042.00,1042.00,1042.00,1042.00,4,0,4.00
04/30/2004,04:04,1042.00,1042.25,1042.00,1042.25,27,0,27.00
04/30/2004,04:05,1042.25,1042.25,1042.00,1042.25,8,5,13.00
04/30/2004,04:06,1042.25,1042.25,1042.25,1042.25,23,0,23.00
04/30/2004,04:08,1042.25,1042.25,1042.25,1042.25,2,0,2.00
04/30/2004,04:10,1042.50,1042.50,1042.25,1042.25,7,25,32.00
04/30/2004,04:11,1042.25,1042.50,1042.25,1042.50,1,16,17.00
04/30/2004,04:12,1042.50,1042.50,1042.50,1042.50,37,0,37.00
04/30/2004,04:13,1042.50,1042.75,1042.50,1042.50,20,7,27.00
04/30/2004,04:14,1042.50,1042.50,1042.50,1042.50,0,10,10.00
04/30/2004,04:15,1042.50,1042.50,1042.50,1042.50,0,7,7.00
04/30/2004,04:16,1042.50,1042.75,1042.50,1042.75,10,7,17.00
04/30/2004,04:17,1042.75,1042.75,1042.50,1042.50,7,1,8.00
04/30/2004,04:18,1042.75,1042.75,1042.50,1042.50,1,1,2.00
04/30/2004,04:19,1042.75,1042.75,1042.50,1042.50,7,1,8.00
04/30/2004,04:20,1042.50,1042.75,1042.50,1042.75,1,2,3.00
04/30/2004,04:21,1042.50,1042.50,1042.25,1042.50,14,23,37.00
04/30/2004,04:22,1042.50,1042.50,1042.50,1042.50,14,0,14.00
04/30/2004,04:23,1042.50,1042.50,1042.25,1042.50,12,10,22.00
04/30/2004,04:24,1042.50,1042.50,1042.25,1042.25,1,1,2.00
04/30/2004,04:25,1042.25,1042.50,1042.25,1042.50,10,2,12.00
04/30/2004,04:26,1042.50,1042.75,1042.25,1042.25,10,30,40.00
04/30/2004,04:27,1042.25,1042.50,1042.25,1042.50,7,4,11.00
04/30/2004,04:28,1042.50,1042.50,1042.50,1042.50,1,0,1.00
04/30/2004,04:29,1042.50,1042.50,1042.50,1042.50,2,0,2.00
04/30/2004,04:30,1042.50,1042.50,1042.50,1042.50,7,0,7.00
04/30/2004,04:31,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/30/2004,04:32,1042.50,1042.50,1042.50,1042.50,24,0,24.00
04/30/2004,04:33,1042.50,1042.50,1042.50,1042.50,20,0,20.00
04/30/2004,04:34,1042.50,1042.50,1042.50,1042.50,14,0,14.00
04/30/2004,04:35,1042.50,1042.75,1042.50,1042.75,11,0,11.00
04/30/2004,04:36,1042.75,1042.75,1042.75,1042.75,7,0,7.00
04/30/2004,04:38,1042.75,1042.75,1042.75,1042.75,7,0,7.00
04/30/2004,04:39,1042.50,1042.50,1042.50,1042.50,0,10,10.00
04/30/2004,04:40,1042.75,1042.75,1042.50,1042.50,7,1,8.00
04/30/2004,04:41,1042.50,1042.50,1042.50,1042.50,0,59,59.00
04/30/2004,04:42,1042.50,1042.50,1042.50,1042.50,0,6,6.00
04/30/2004,04:43,1042.50,1042.50,1042.25,1042.25,0,86,86.00
04/30/2004,04:44,1042.25,1042.50,1042.25,1042.50,2,9,11.00
04/30/2004,04:45,1042.50,1042.50,1042.25,1042.25,7,5,12.00
04/30/2004,04:46,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/30/2004,04:47,1042.50,1042.50,1042.25,1042.25,11,49,60.00
04/30/2004,04:48,1042.25,1042.25,1042.00,1042.00,0,59,59.00
04/30/2004,04:49,1042.00,1042.25,1042.00,1042.25,6,2,8.00
04/30/2004,04:50,1042.25,1042.25,1042.25,1042.25,33,0,33.00
04/30/2004,04:51,1042.00,1042.00,1042.00,1042.00,0,40,40.00
04/30/2004,04:52,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/30/2004,04:53,1042.00,1042.25,1042.00,1042.25,32,0,32.00
04/30/2004,04:54,1042.25,1042.25,1042.25,1042.25,9,0,9.00
04/30/2004,04:55,1042.25,1042.50,1042.25,1042.50,16,0,16.00
04/30/2004,04:56,1042.25,1042.25,1042.25,1042.25,0,13,13.00
04/30/2004,04:57,1042.00,1042.00,1042.00,1042.00,0,14,14.00
04/30/2004,04:58,1042.00,1042.00,1041.75,1041.75,0,12,12.00
04/30/2004,05:00,1042.00,1042.00,1042.00,1042.00,7,0,7.00
04/30/2004,05:01,1042.00,1042.00,1042.00,1042.00,30,0,30.00
04/30/2004,05:02,1042.00,1042.25,1042.00,1042.25,11,0,11.00
04/30/2004,05:03,1042.00,1042.00,1042.00,1042.00,0,19,19.00
04/30/2004,05:04,1042.00,1042.25,1042.00,1042.00,2,9,11.00
04/30/2004,05:05,1042.00,1042.00,1041.75,1041.75,0,5,5.00
04/30/2004,05:06,1042.00,1042.25,1042.00,1042.25,10,0,10.00
04/30/2004,05:08,1042.00,1042.00,1041.75,1041.75,0,24,24.00
04/30/2004,05:10,1041.75,1041.75,1041.75,1041.75,0,27,27.00
04/30/2004,05:11,1041.75,1041.75,1041.50,1041.75,6,25,31.00
04/30/2004,05:13,1041.75,1042.00,1041.75,1042.00,15,0,15.00
04/30/2004,05:14,1042.00,1042.00,1042.00,1042.00,2,0,2.00
04/30/2004,05:15,1042.00,1042.00,1042.00,1042.00,12,0,12.00
04/30/2004,05:17,1042.00,1042.25,1042.00,1042.00,16,1,17.00
04/30/2004,05:18,1041.75,1042.00,1041.75,1042.00,1,10,11.00
04/30/2004,05:19,1042.00,1042.00,1041.75,1042.00,6,15,21.00
04/30/2004,05:20,1042.25,1042.25,1042.00,1042.00,4,1,5.00
04/30/2004,05:21,1042.00,1042.00,1041.75,1041.75,0,8,8.00
04/30/2004,05:22,1042.00,1042.00,1042.00,1042.00,10,0,10.00
04/30/2004,05:23,1042.00,1042.00,1042.00,1042.00,2,0,2.00
04/30/2004,05:24,1042.00,1042.25,1042.00,1042.00,10,2,12.00
04/30/2004,05:25,1041.75,1041.75,1041.75,1041.75,0,20,20.00
04/30/2004,05:26,1042.00,1042.25,1042.00,1042.25,11,0,11.00
04/30/2004,05:28,1042.00,1042.00,1042.00,1042.00,0,9,9.00
04/30/2004,05:29,1041.75,1041.75,1041.75,1041.75,0,8,8.00
04/30/2004,05:30,1042.00,1042.00,1041.75,1041.75,1,6,7.00
04/30/2004,05:31,1042.00,1042.00,1042.00,1042.00,6,0,6.00
04/30/2004,05:32,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/30/2004,05:33,1041.75,1041.75,1041.75,1041.75,0,17,17.00
04/30/2004,05:35,1042.00,1042.00,1042.00,1042.00,9,0,9.00
04/30/2004,05:37,1042.00,1042.00,1042.00,1042.00,15,0,15.00
04/30/2004,05:38,1042.00,1042.00,1042.00,1042.00,13,0,13.00
04/30/2004,05:39,1042.00,1042.00,1042.00,1042.00,19,0,19.00
04/30/2004,05:40,1042.25,1042.25,1042.00,1042.00,9,4,13.00
04/30/2004,05:41,1042.00,1042.00,1042.00,1042.00,0,3,3.00
04/30/2004,05:42,1042.25,1042.25,1042.00,1042.00,9,1,10.00
04/30/2004,05:43,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/30/2004,05:44,1042.00,1042.25,1042.00,1042.00,13,16,29.00
04/30/2004,05:46,1041.75,1042.00,1041.75,1042.00,8,1,9.00
04/30/2004,05:47,1042.25,1042.25,1042.00,1042.00,1,17,18.00
04/30/2004,05:48,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/30/2004,05:49,1042.25,1042.25,1042.25,1042.25,9,0,9.00
04/30/2004,05:51,1042.25,1042.25,1042.25,1042.25,10,0,10.00
04/30/2004,05:52,1042.00,1042.00,1042.00,1042.00,0,117,117.00
04/30/2004,05:53,1041.75,1042.00,1041.75,1042.00,9,2,11.00
04/30/2004,05:54,1041.75,1041.75,1041.50,1041.50,0,98,98.00
04/30/2004,05:55,1041.50,1041.75,1041.50,1041.75,14,13,27.00
04/30/2004,05:56,1041.75,1041.75,1041.75,1041.75,3,0,3.00
04/30/2004,05:57,1041.75,1041.75,1041.75,1041.75,9,0,9.00
04/30/2004,05:58,1041.75,1041.75,1041.75,1041.75,4,0,4.00
04/30/2004,05:59,1041.75,1041.75,1041.75,1041.75,15,0,15.00
04/30/2004,06:00,1041.75,1041.75,1041.75,1041.75,4,0,4.00
04/30/2004,06:01,1041.75,1041.75,1041.50,1041.75,29,19,48.00
04/30/2004,06:02,1041.75,1041.75,1041.50,1041.50,2,32,34.00
04/30/2004,06:03,1041.50,1041.50,1041.25,1041.50,11,44,55.00
04/30/2004,06:04,1041.25,1041.50,1041.00,1041.25,16,89,105.00
04/30/2004,06:05,1041.25,1041.50,1041.25,1041.50,17,22,39.00
04/30/2004,06:06,1041.75,1041.75,1041.75,1041.75,24,0,24.00
04/30/2004,06:07,1041.75,1041.75,1041.75,1041.75,4,0,4.00
04/30/2004,06:08,1041.75,1042.00,1041.75,1041.75,36,10,46.00
04/30/2004,06:09,1041.75,1041.75,1041.75,1041.75,0,24,24.00
04/30/2004,06:10,1041.75,1042.00,1041.75,1042.00,10,13,23.00
04/30/2004,06:11,1041.75,1041.75,1041.25,1041.50,1,40,41.00
04/30/2004,06:12,1041.50,1041.50,1041.25,1041.25,33,8,41.00
04/30/2004,06:13,1041.25,1041.25,1041.00,1041.25,19,52,71.00
04/30/2004,06:14,1041.25,1041.50,1041.00,1041.25,70,16,86.00
04/30/2004,06:15,1041.00,1041.25,1041.00,1041.25,1,15,16.00
04/30/2004,06:16,1041.00,1041.25,1041.00,1041.25,9,20,29.00
04/30/2004,06:17,1041.00,1041.00,1040.75,1041.00,4,25,29.00
04/30/2004,06:18,1041.00,1041.25,1041.00,1041.25,150,1,151.00
04/30/2004,06:19,1041.25,1041.50,1041.00,1041.25,85,11,96.00
04/30/2004,06:20,1041.25,1041.25,1041.00,1041.25,99,1,100.00
04/30/2004,06:21,1041.50,1041.75,1041.50,1041.50,69,13,82.00
04/30/2004,06:22,1041.25,1041.50,1041.25,1041.25,13,2,15.00
04/30/2004,06:23,1041.50,1041.50,1041.50,1041.50,52,0,52.00
04/30/2004,06:24,1041.50,1041.50,1041.50,1041.50,145,0,145.00
04/30/2004,06:25,1041.50,1041.50,1041.50,1041.50,116,0,116.00
04/30/2004,06:26,1041.50,1041.50,1041.50,1041.50,10,0,10.00
04/30/2004,06:27,1041.25,1041.25,1041.25,1041.25,0,254,254.00
04/30/2004,06:28,1041.25,1041.25,1041.00,1041.00,0,9,9.00
04/30/2004,06:29,1041.25,1041.25,1041.00,1041.25,30,5,35.00
04/30/2004,06:30,1041.25,1041.50,1041.25,1041.50,41,0,41.00
04/30/2004,06:31,1041.25,1041.50,1041.25,1041.25,20,2,22.00
04/30/2004,06:32,1041.25,1041.25,1041.00,1041.00,0,29,29.00
04/30/2004,06:33,1041.00,1041.25,1041.00,1041.25,10,11,21.00
04/30/2004,06:34,1041.00,1041.00,1041.00,1041.00,0,48,48.00
04/30/2004,06:35,1041.25,1041.25,1040.75,1040.75,1,46,47.00
04/30/2004,06:36,1041.00,1041.00,1041.00,1041.00,10,0,10.00
04/30/2004,06:37,1040.75,1041.00,1040.50,1040.75,26,125,151.00
04/30/2004,06:38,1040.75,1040.75,1040.50,1040.50,31,218,249.00
04/30/2004,06:39,1040.50,1040.75,1040.25,1040.75,97,32,129.00
04/30/2004,06:40,1040.75,1040.75,1040.50,1040.75,39,1,40.00
04/30/2004,06:41,1040.75,1040.75,1040.50,1040.75,69,2,71.00
04/30/2004,06:42,1040.75,1040.75,1040.75,1040.75,17,0,17.00
04/30/2004,06:43,1041.00,1041.00,1040.75,1041.00,28,1,29.00
04/30/2004,06:44,1041.00,1041.25,1041.00,1041.25,99,0,99.00
04/30/2004,06:45,1041.00,1041.25,1040.75,1041.00,3,43,46.00
04/30/2004,06:46,1040.75,1041.00,1040.75,1041.00,11,1,12.00
04/30/2004,06:47,1041.00,1041.00,1040.75,1041.00,69,2,71.00
04/30/2004,06:48,1041.25,1041.25,1041.25,1041.25,11,0,11.00
04/30/2004,06:49,1041.25,1041.25,1041.00,1041.00,8,2,10.00
04/30/2004,06:50,1041.00,1041.25,1041.00,1041.25,9,28,37.00
04/30/2004,06:51,1041.25,1041.50,1041.25,1041.50,186,0,186.00
04/30/2004,06:52,1041.50,1042.25,1041.50,1042.00,182,22,204.00
04/30/2004,06:53,1041.75,1042.50,1041.75,1042.50,428,31,459.00
04/30/2004,06:54,1042.50,1042.50,1042.25,1042.25,138,20,158.00
04/30/2004,06:55,1042.50,1042.50,1042.50,1042.50,209,0,209.00
04/30/2004,06:56,1042.50,1042.75,1042.25,1042.50,50,39,89.00
04/30/2004,06:57,1042.50,1042.50,1042.50,1042.50,25,0,25.00
04/30/2004,06:58,1042.25,1042.25,1042.00,1042.00,0,129,129.00
04/30/2004,06:59,1042.00,1042.25,1041.75,1042.00,15,45,60.00
04/30/2004,07:00,1042.00,1042.25,1042.00,1042.25,15,0,15.00
04/30/2004,07:01,1042.00,1042.25,1042.00,1042.25,68,1,69.00
04/30/2004,07:02,1042.00,1042.00,1041.75,1041.75,0,30,30.00
04/30/2004,07:03,1041.75,1042.25,1041.75,1042.00,32,64,96.00
04/30/2004,07:04,1041.75,1041.75,1041.50,1041.75,20,73,93.00
04/30/2004,07:05,1041.75,1042.25,1041.75,1042.00,150,18,168.00
04/30/2004,07:06,1042.00,1042.00,1041.75,1041.75,36,90,126.00
04/30/2004,07:07,1041.75,1042.00,1041.75,1042.00,21,2,23.00
04/30/2004,07:08,1042.00,1042.00,1042.00,1042.00,15,0,15.00
04/30/2004,07:09,1041.75,1042.00,1041.75,1042.00,26,3,29.00
04/30/2004,07:10,1042.25,1042.25,1042.00,1042.25,6,1,7.00
04/30/2004,07:11,1042.00,1042.00,1042.00,1042.00,0,15,15.00
04/30/2004,07:12,1042.00,1042.00,1042.00,1042.00,0,10,10.00
04/30/2004,07:13,1042.00,1042.00,1042.00,1042.00,0,37,37.00
04/30/2004,07:14,1041.75,1042.00,1041.75,1042.00,7,1,8.00
04/30/2004,07:16,1042.00,1042.25,1041.75,1042.00,123,92,215.00
04/30/2004,07:17,1042.00,1042.25,1042.00,1042.00,12,18,30.00
04/30/2004,07:18,1042.00,1042.25,1042.00,1042.25,136,21,157.00
04/30/2004,07:19,1042.25,1042.25,1042.00,1042.25,116,1,117.00
04/30/2004,07:20,1042.25,1042.25,1042.00,1042.00,55,17,72.00
04/30/2004,07:21,1042.25,1042.50,1042.00,1042.50,291,13,304.00
04/30/2004,07:22,1042.75,1042.75,1042.50,1042.75,49,52,101.00
04/30/2004,07:23,1042.75,1042.75,1042.25,1042.25,156,456,612.00
04/30/2004,07:24,1042.25,1042.50,1042.25,1042.50,252,47,299.00
04/30/2004,07:25,1042.75,1043.00,1042.75,1042.75,455,81,536.00
04/30/2004,07:26,1042.75,1042.75,1042.75,1042.75,0,172,172.00
04/30/2004,07:27,1042.75,1043.25,1042.50,1043.00,990,71,1061.00
04/30/2004,07:28,1043.00,1043.00,1042.75,1043.00,52,371,423.00
04/30/2004,07:29,1043.00,1043.50,1042.75,1042.75,549,657,1206.00
04/30/2004,07:30,1042.50,1043.25,1042.50,1043.25,93,11,104.00
04/30/2004,07:31,1043.00,1043.25,1042.50,1043.25,318,60,378.00
04/30/2004,07:32,1043.00,1043.25,1042.75,1043.00,101,248,349.00
04/30/2004,07:33,1043.00,1043.00,1042.50,1042.50,4,93,97.00
04/30/2004,07:34,1042.25,1043.00,1042.25,1043.00,196,4,200.00
04/30/2004,07:35,1042.75,1043.00,1042.75,1043.00,101,22,123.00
04/30/2004,07:36,1042.75,1043.25,1042.75,1043.00,64,33,97.00
04/30/2004,07:37,1043.00,1043.00,1043.00,1043.00,0,130,130.00
04/30/2004,07:38,1043.00,1043.25,1043.00,1043.25,170,10,180.00
04/30/2004,07:39,1043.25,1043.25,1043.00,1043.25,184,1,185.00
04/30/2004,07:40,1043.50,1043.50,1043.25,1043.25,364,28,392.00
04/30/2004,07:41,1043.25,1043.50,1043.25,1043.25,8,76,84.00
04/30/2004,07:42,1043.25,1043.75,1043.25,1043.75,501,32,533.00
04/30/2004,07:43,1043.75,1043.75,1043.25,1043.25,45,365,410.00
04/30/2004,07:44,1043.25,1044.00,1043.25,1043.75,239,56,295.00
04/30/2004,07:45,1043.75,1044.00,1043.75,1043.75,96,117,213.00
04/30/2004,07:46,1043.75,1044.25,1043.75,1044.00,368,203,571.00
04/30/2004,07:47,1044.00,1044.25,1043.75,1044.00,33,230,263.00
04/30/2004,07:48,1043.75,1043.75,1043.75,1043.75,0,7,7.00
04/30/2004,07:49,1044.00,1044.00,1043.75,1043.75,5,24,29.00
04/30/2004,07:50,1043.75,1043.75,1043.50,1043.50,1,163,164.00
04/30/2004,07:51,1043.50,1043.75,1043.50,1043.50,2,117,119.00
04/30/2004,07:52,1043.25,1043.75,1043.25,1043.50,143,52,195.00
04/30/2004,07:53,1043.50,1043.75,1043.50,1043.75,3,91,94.00
04/30/2004,07:54,1043.75,1043.75,1043.50,1043.50,5,23,28.00
04/30/2004,07:55,1043.50,1043.50,1043.25,1043.25,6,32,38.00
04/30/2004,07:56,1043.25,1043.25,1043.00,1043.00,0,359,359.00
04/30/2004,07:57,1043.00,1043.25,1043.00,1043.25,74,2,76.00
04/30/2004,07:58,1043.25,1043.25,1043.00,1043.25,53,12,65.00
04/30/2004,07:59,1043.25,1043.25,1043.25,1043.25,106,0,106.00
04/30/2004,08:00,1043.25,1043.25,1043.25,1043.25,36,0,36.00
04/30/2004,08:01,1043.25,1043.25,1043.00,1043.25,18,3,21.00
04/30/2004,08:02,1043.00,1043.00,1043.00,1043.00,0,22,22.00
04/30/2004,08:03,1043.00,1043.00,1042.75,1042.75,16,135,151.00
04/30/2004,08:04,1042.75,1043.00,1042.75,1042.75,69,66,135.00
04/30/2004,08:05,1043.00,1043.25,1042.75,1043.25,296,1,297.00
04/30/2004,08:06,1043.25,1043.25,1043.00,1043.25,180,16,196.00
04/30/2004,08:07,1043.25,1043.25,1043.00,1043.00,121,150,271.00
04/30/2004,08:08,1043.00,1043.25,1043.00,1043.25,17,150,167.00
04/30/2004,08:09,1043.25,1043.25,1043.00,1043.00,18,88,106.00
04/30/2004,08:10,1043.00,1043.00,1042.75,1043.00,69,2,71.00
04/30/2004,08:11,1042.75,1043.00,1042.75,1043.00,2,110,112.00
04/30/2004,08:12,1043.00,1043.25,1043.00,1043.00,86,6,92.00
04/30/2004,08:13,1043.00,1043.00,1043.00,1043.00,0,6,6.00
04/30/2004,08:14,1043.25,1043.50,1043.00,1043.50,184,7,191.00
04/30/2004,08:15,1043.50,1043.50,1043.00,1043.00,16,131,147.00
04/30/2004,08:16,1043.00,1043.25,1042.75,1042.75,81,200,281.00
04/30/2004,08:17,1043.00,1043.00,1042.75,1042.75,5,12,17.00
04/30/2004,08:18,1043.00,1043.00,1042.75,1042.75,8,16,24.00
04/30/2004,08:19,1043.00,1043.00,1042.75,1042.75,7,9,16.00
04/30/2004,08:20,1042.75,1042.75,1042.75,1042.75,0,71,71.00
04/30/2004,08:21,1042.50,1042.75,1042.50,1042.50,5,136,141.00
04/30/2004,08:22,1042.50,1042.75,1042.50,1042.50,3,14,17.00
04/30/2004,08:23,1042.75,1042.75,1042.25,1042.25,7,108,115.00
04/30/2004,08:24,1042.25,1042.75,1042.25,1042.50,62,144,206.00
04/30/2004,08:25,1042.50,1042.50,1042.25,1042.25,0,52,52.00
04/30/2004,08:26,1042.25,1042.50,1042.00,1042.25,25,326,351.00
04/30/2004,08:27,1042.00,1042.25,1042.00,1042.25,283,25,308.00
04/30/2004,08:28,1042.25,1042.25,1041.75,1042.25,214,110,324.00
04/30/2004,08:29,1042.25,1042.50,1042.00,1042.25,173,44,217.00
04/30/2004,08:30,1042.25,1042.50,1041.75,1042.00,561,1379,1940.00
04/30/2004,08:31,1042.00,1042.00,1041.00,1041.25,1323,3079,4402.00
04/30/2004,08:32,1041.50,1041.50,1040.50,1041.00,1192,1408,2600.00
04/30/2004,08:33,1041.00,1041.25,1040.25,1040.25,833,2616,3449.00
04/30/2004,08:34,1040.50,1040.75,1040.25,1040.50,963,930,1893.00
04/30/2004,08:35,1040.50,1041.75,1040.25,1041.50,2281,1208,3489.00
04/30/2004,08:36,1041.50,1041.50,1040.75,1041.25,959,1000,1959.00
04/30/2004,08:37,1041.50,1043.00,1041.25,1042.75,4196,732,4928.00
04/30/2004,08:38,1043.00,1043.75,1042.75,1043.50,3128,1224,4352.00
04/30/2004,08:39,1043.25,1043.50,1042.75,1043.50,1979,2039,4018.00
04/30/2004,08:40,1043.50,1043.50,1043.00,1043.25,639,694,1333.00
04/30/2004,08:41,1043.25,1043.25,1042.75,1043.00,421,791,1212.00
04/30/2004,08:42,1043.25,1043.25,1042.75,1042.75,486,794,1280.00
04/30/2004,08:43,1042.75,1043.25,1042.25,1042.75,1127,1502,2629.00
04/30/2004,08:44,1043.00,1043.00,1042.25,1042.50,402,1294,1696.00
04/30/2004,08:45,1042.50,1043.00,1041.25,1041.25,604,2392,2996.00
04/30/2004,08:46,1041.50,1042.75,1041.25,1042.25,728,479,1207.00
04/30/2004,08:47,1042.00,1042.25,1041.50,1041.75,410,468,878.00
04/30/2004,08:48,1041.75,1042.50,1041.25,1042.00,940,815,1755.00
04/30/2004,08:49,1042.25,1042.25,1041.75,1041.75,536,585,1121.00
04/30/2004,08:50,1042.00,1043.00,1041.50,1042.00,1390,1181,2571.00
04/30/2004,08:51,1042.00,1042.00,1041.00,1041.00,174,1151,1325.00
04/30/2004,08:52,1041.00,1041.50,1040.50,1040.75,635,1369,2004.00
04/30/2004,08:53,1040.50,1041.00,1039.75,1040.00,1302,1993,3295.00
04/30/2004,08:54,1040.00,1040.25,1039.25,1039.50,1298,2530,3828.00
04/30/2004,08:55,1039.50,1040.00,1039.25,1039.75,1257,1450,2707.00
04/30/2004,08:56,1039.75,1040.00,1039.50,1039.75,1178,472,1650.00
04/30/2004,08:57,1040.00,1040.25,1039.25,1040.25,723,778,1501.00
04/30/2004,08:58,1040.25,1040.75,1040.00,1040.00,1902,1009,2911.00
04/30/2004,08:59,1040.00,1040.25,1039.50,1039.75,676,1118,1794.00
04/30/2004,09:00,1039.75,1040.25,1039.75,1039.75,260,384,644.00
04/30/2004,09:01,1039.75,1041.00,1039.50,1040.75,2508,1242,3750.00
04/30/2004,09:02,1040.75,1041.75,1039.75,1040.25,2766,2192,4958.00
04/30/2004,09:03,1040.25,1040.50,1038.00,1038.50,2241,3862,6103.00
04/30/2004,09:04,1038.75,1039.25,1038.25,1039.00,2131,1289,3420.00
04/30/2004,09:05,1039.25,1039.50,1038.75,1039.00,1425,910,2335.00
04/30/2004,09:06,1039.00,1039.75,1038.75,1039.75,1278,637,1915.00
04/30/2004,09:07,1039.50,1041.00,1039.50,1041.00,3507,1164,4671.00
04/30/2004,09:08,1041.00,1042.50,1040.75,1042.25,3288,1833,5121.00
04/30/2004,09:09,1042.00,1042.75,1041.75,1042.00,2245,1277,3522.00
04/30/2004,09:10,1042.00,1042.25,1041.00,1041.25,898,2836,3734.00
04/30/2004,09:11,1041.00,1041.25,1040.25,1040.50,878,1547,2425.00
04/30/2004,09:12,1040.25,1040.25,1039.00,1040.00,1794,2403,4197.00
04/30/2004,09:13,1040.00,1041.00,1039.50,1040.75,2160,1067,3227.00
04/30/2004,09:14,1041.00,1042.00,1040.25,1042.00,2208,707,2915.00
04/30/2004,09:15,1042.00,1042.00,1039.75,1039.75,379,2455,2834.00
04/30/2004,09:16,1039.75,1040.00,1038.25,1038.50,910,2633,3543.00
04/30/2004,09:17,1038.50,1039.50,1038.25,1039.25,1446,1570,3016.00
04/30/2004,09:18,1039.25,1039.25,1038.00,1038.75,951,1369,2320.00
04/30/2004,09:19,1038.50,1039.25,1038.25,1039.00,565,894,1459.00
04/30/2004,09:20,1039.00,1039.75,1038.75,1039.75,1449,469,1918.00
04/30/2004,09:21,1039.75,1039.75,1038.75,1038.75,1309,1108,2417.00
04/30/2004,09:22,1038.75,1039.00,1038.25,1039.00,715,835,1550.00
04/30/2004,09:23,1039.00,1040.50,1039.00,1039.50,2872,1428,4300.00
04/30/2004,09:24,1039.50,1039.50,1037.75,1038.75,776,1989,2765.00
04/30/2004,09:25,1038.75,1039.00,1037.50,1037.50,523,2114,2637.00
04/30/2004,09:26,1037.50,1037.75,1036.50,1036.75,1972,4372,6344.00
04/30/2004,09:27,1037.00,1037.25,1036.00,1037.25,2976,2888,5864.00
04/30/2004,09:28,1037.50,1038.25,1037.25,1037.75,1751,1247,2998.00
04/30/2004,09:29,1037.75,1038.25,1037.50,1038.00,891,681,1572.00
04/30/2004,09:30,1038.00,1038.25,1037.50,1037.75,635,671,1306.00
04/30/2004,09:31,1037.75,1038.00,1037.25,1037.25,354,499,853.00
04/30/2004,09:32,1037.50,1037.75,1036.50,1037.75,2601,2222,4823.00
04/30/2004,09:33,1037.75,1038.00,1036.25,1036.25,849,2994,3843.00
04/30/2004,09:34,1036.25,1036.25,1035.25,1035.50,2109,3422,5531.00
04/30/2004,09:35,1035.50,1036.25,1035.00,1036.00,2758,1514,4272.00
04/30/2004,09:36,1036.00,1036.25,1035.75,1036.00,1268,374,1642.00
04/30/2004,09:37,1036.00,1036.75,1036.00,1036.50,1597,536,2133.00
04/30/2004,09:38,1036.50,1036.75,1036.25,1036.75,791,325,1116.00
04/30/2004,09:39,1036.75,1037.75,1036.50,1037.25,2934,974,3908.00
04/30/2004,09:40,1037.50,1038.25,1037.25,1038.25,2133,508,2641.00
04/30/2004,09:41,1038.00,1038.25,1037.25,1037.50,1432,998,2430.00
04/30/2004,09:42,1037.50,1038.50,1037.50,1037.75,1926,1174,3100.00
04/30/2004,09:43,1038.00,1038.00,1037.00,1037.00,549,1625,2174.00
04/30/2004,09:44,1037.00,1038.00,1036.75,1037.25,1710,577,2287.00
04/30/2004,09:45,1037.25,1037.50,1036.75,1037.25,436,605,1041.00
04/30/2004,09:46,1037.25,1037.50,1037.00,1037.50,475,339,814.00
04/30/2004,09:47,1037.50,1037.50,1036.75,1037.25,392,984,1376.00
04/30/2004,09:48,1037.25,1039.25,1037.25,1039.00,3709,928,4637.00
04/30/2004,09:49,1039.25,1040.00,1039.00,1040.00,5143,1953,7096.00
04/30/2004,09:50,1040.00,1040.25,1039.50,1039.75,1651,2633,4284.00
04/30/2004,09:51,1040.00,1040.00,1039.50,1039.75,1760,1461,3221.00
04/30/2004,09:52,1039.75,1040.50,1039.75,1040.25,2444,1164,3608.00
04/30/2004,09:53,1040.25,1040.50,1039.75,1039.75,317,1036,1353.00
04/30/2004,09:54,1039.75,1040.25,1039.75,1040.25,539,544,1083.00
04/30/2004,09:55,1040.00,1041.00,1040.00,1040.75,2904,663,3567.00
04/30/2004,09:56,1040.75,1042.00,1040.50,1041.25,2118,1305,3423.00
04/30/2004,09:57,1041.25,1041.75,1041.00,1041.50,1086,844,1930.00
04/30/2004,09:58,1041.25,1041.50,1041.00,1041.25,723,249,972.00
04/30/2004,09:59,1041.25,1041.25,1039.50,1039.75,778,2683,3461.00
04/30/2004,10:00,1039.75,1040.50,1039.75,1040.00,962,952,1914.00
04/30/2004,10:01,1040.00,1040.25,1039.75,1040.25,450,371,821.00
04/30/2004,10:02,1040.25,1040.75,1040.00,1040.25,1736,1028,2764.00
04/30/2004,10:03,1040.00,1040.00,1039.50,1039.75,678,943,1621.00
04/30/2004,10:04,1039.75,1040.25,1039.50,1040.00,756,298,1054.00
04/30/2004,10:05,1040.00,1040.25,1039.75,1040.00,102,608,710.00
04/30/2004,10:06,1040.00,1040.50,1040.00,1040.50,551,232,783.00
04/30/2004,10:07,1040.50,1041.25,1040.25,1041.00,1159,222,1381.00
04/30/2004,10:08,1041.25,1041.50,1040.75,1040.75,393,1857,2250.00
04/30/2004,10:09,1040.75,1040.75,1039.75,1040.25,757,1300,2057.00
04/30/2004,10:10,1040.50,1040.75,1040.25,1040.75,420,43,463.00
04/30/2004,10:11,1041.00,1041.00,1040.25,1040.75,156,405,561.00
04/30/2004,10:12,1040.75,1041.75,1040.50,1041.00,1685,623,2308.00
04/30/2004,10:13,1041.00,1041.50,1040.75,1041.50,856,382,1238.00
04/30/2004,10:14,1041.25,1042.00,1041.00,1041.00,663,730,1393.00
04/30/2004,10:15,1041.00,1041.25,1040.00,1040.00,84,1105,1189.00
04/30/2004,10:16,1040.00,1042.00,1040.00,1041.75,1719,306,2025.00
04/30/2004,10:17,1042.00,1042.50,1041.75,1042.00,2597,752,3349.00
04/30/2004,10:18,1042.00,1042.00,1041.50,1042.00,349,484,833.00
04/30/2004,10:19,1041.75,1042.25,1041.75,1042.00,289,438,727.00
04/30/2004,10:20,1042.00,1042.75,1042.00,1042.75,734,292,1026.00
04/30/2004,10:21,1042.75,1043.00,1042.25,1042.75,1392,416,1808.00
04/30/2004,10:22,1042.75,1043.25,1042.25,1042.25,902,1220,2122.00
04/30/2004,10:23,1042.25,1042.25,1041.00,1041.00,790,1555,2345.00
04/30/2004,10:24,1041.00,1041.50,1040.75,1041.00,950,1338,2288.00
04/30/2004,10:25,1041.00,1041.25,1040.50,1040.50,602,1322,1924.00
04/30/2004,10:26,1040.50,1041.00,1040.25,1041.00,1443,556,1999.00
04/30/2004,10:27,1041.25,1041.50,1040.50,1040.75,740,1104,1844.00
04/30/2004,10:28,1041.00,1041.25,1040.75,1040.75,451,347,798.00
04/30/2004,10:29,1041.00,1041.00,1040.25,1040.75,1084,1089,2173.00
04/30/2004,10:30,1041.00,1041.00,1040.50,1040.75,642,104,746.00
04/30/2004,10:31,1040.75,1041.00,1039.75,1039.75,342,1631,1973.00
04/30/2004,10:32,1040.00,1040.50,1039.75,1039.75,1069,746,1815.00
04/30/2004,10:33,1039.75,1040.00,1039.50,1039.75,178,679,857.00
04/30/2004,10:34,1039.75,1040.00,1038.75,1038.75,541,3090,3631.00
04/30/2004,10:35,1038.75,1039.50,1038.75,1039.50,913,401,1314.00
04/30/2004,10:36,1039.75,1039.75,1039.50,1039.75,468,343,811.00
04/30/2004,10:37,1039.75,1040.00,1037.75,1038.00,886,4471,5357.00
04/30/2004,10:38,1038.00,1039.00,1038.00,1038.25,2258,3670,5928.00
04/30/2004,10:39,1038.25,1038.50,1037.25,1038.25,1408,2525,3933.00
04/30/2004,10:40,1038.25,1038.75,1038.00,1038.75,573,220,793.00
04/30/2004,10:41,1038.75,1040.25,1038.75,1040.00,2423,368,2791.00
04/30/2004,10:42,1040.00,1040.00,1039.25,1039.75,683,817,1500.00
04/30/2004,10:43,1040.00,1040.00,1039.50,1039.50,39,647,686.00
04/30/2004,10:44,1039.75,1039.75,1038.50,1038.50,216,1485,1701.00
04/30/2004,10:45,1038.75,1039.00,1038.50,1039.00,95,33,128.00
04/30/2004,10:46,1039.00,1039.00,1038.25,1039.00,291,431,722.00
04/30/2004,10:47,1038.75,1039.50,1038.75,1039.25,1070,704,1774.00
04/30/2004,10:48,1039.25,1039.25,1038.75,1039.00,131,227,358.00
04/30/2004,10:49,1038.75,1039.00,1038.25,1038.25,343,992,1335.00
04/30/2004,10:50,1038.50,1038.50,1037.25,1038.25,1494,2513,4007.00
04/30/2004,10:51,1038.00,1039.25,1038.00,1039.00,972,588,1560.00
04/30/2004,10:52,1039.25,1039.75,1039.00,1039.25,992,507,1499.00
04/30/2004,10:53,1039.25,1039.50,1038.75,1039.00,74,283,357.00
04/30/2004,10:54,1039.00,1039.25,1038.75,1039.00,442,53,495.00
04/30/2004,10:55,1039.25,1039.50,1039.00,1039.00,73,179,252.00
04/30/2004,10:56,1039.25,1039.25,1038.75,1039.00,88,328,416.00
04/30/2004,10:57,1039.00,1039.50,1038.75,1039.50,219,7,226.00
04/30/2004,10:58,1039.50,1039.75,1038.75,1038.75,35,422,457.00
04/30/2004,10:59,1038.75,1039.00,1038.25,1038.75,799,849,1648.00
04/30/2004,11:00,1038.75,1039.25,1038.75,1038.75,285,290,575.00
04/30/2004,11:01,1038.75,1039.75,1038.75,1039.50,1656,465,2121.00
04/30/2004,11:02,1039.25,1039.75,1039.25,1039.50,414,19,433.00
04/30/2004,11:03,1039.50,1040.25,1039.50,1040.25,480,196,676.00
04/30/2004,11:04,1040.25,1040.75,1040.00,1040.50,1657,676,2333.00
04/30/2004,11:05,1040.50,1040.50,1040.00,1040.00,24,481,505.00
04/30/2004,11:06,1040.00,1040.25,1039.50,1040.25,272,287,559.00
04/30/2004,11:07,1040.00,1040.50,1040.00,1040.25,349,220,569.00
04/30/2004,11:08,1040.25,1040.25,1039.50,1040.00,910,1281,2191.00
04/30/2004,11:09,1040.00,1040.25,1039.00,1039.00,196,906,1102.00
04/30/2004,11:10,1039.25,1039.25,1038.50,1038.75,1128,1272,2400.00
04/30/2004,11:11,1039.00,1039.50,1038.50,1039.25,327,194,521.00
04/30/2004,11:12,1039.25,1039.50,1039.00,1039.25,160,115,275.00
04/30/2004,11:13,1039.25,1039.25,1038.75,1039.00,446,643,1089.00
04/30/2004,11:14,1039.25,1039.50,1038.50,1038.75,739,910,1649.00
04/30/2004,11:15,1038.75,1038.75,1038.50,1038.50,207,174,381.00
04/30/2004,11:16,1038.50,1038.75,1037.75,1038.00,1702,2441,4143.00
04/30/2004,11:17,1038.00,1038.25,1037.50,1037.75,525,1033,1558.00
04/30/2004,11:18,1037.75,1038.25,1037.25,1037.25,209,549,758.00
04/30/2004,11:19,1037.25,1037.75,1036.75,1037.50,1099,1330,2429.00
04/30/2004,11:20,1037.50,1037.50,1037.00,1037.25,173,973,1146.00
04/30/2004,11:21,1037.25,1038.25,1037.00,1038.25,1191,705,1896.00
04/30/2004,11:22,1038.00,1038.50,1038.00,1038.00,459,382,841.00
04/30/2004,11:23,1038.00,1038.00,1037.00,1037.75,266,560,826.00
04/30/2004,11:24,1037.75,1038.00,1037.00,1038.00,294,297,591.00
04/30/2004,11:25,1038.00,1040.25,1037.75,1038.50,4862,1515,6377.00
04/30/2004,11:26,1038.50,1039.25,1038.25,1039.00,579,263,842.00
04/30/2004,11:27,1039.25,1039.25,1038.50,1038.75,111,648,759.00
04/30/2004,11:28,1038.75,1039.50,1038.75,1039.00,542,94,636.00
04/30/2004,11:29,1039.00,1039.00,1038.75,1039.00,313,15,328.00
04/30/2004,11:30,1038.75,1039.50,1038.75,1039.50,400,69,469.00
04/30/2004,11:31,1039.50,1039.50,1038.50,1038.50,177,339,516.00
04/30/2004,11:32,1038.75,1039.00,1038.75,1039.00,47,48,95.00
04/30/2004,11:33,1039.00,1039.75,1039.00,1039.25,707,191,898.00
04/30/2004,11:34,1039.25,1040.50,1039.25,1040.50,1941,202,2143.00
04/30/2004,11:35,1040.50,1040.75,1040.25,1040.25,1246,777,2023.00
04/30/2004,11:36,1040.00,1040.25,1039.75,1040.00,1002,791,1793.00
04/30/2004,11:37,1040.00,1040.00,1039.25,1039.50,238,534,772.00
04/30/2004,11:38,1039.75,1040.50,1039.50,1040.25,961,234,1195.00
04/30/2004,11:39,1040.25,1040.50,1039.50,1039.75,5,225,230.00
04/30/2004,11:40,1039.75,1040.00,1039.50,1039.75,126,47,173.00
04/30/2004,11:41,1039.75,1039.75,1039.50,1039.50,0,45,45.00
04/30/2004,11:42,1039.75,1039.75,1038.25,1038.25,173,849,1022.00
04/30/2004,11:43,1038.25,1039.00,1038.25,1038.75,616,54,670.00
04/30/2004,11:44,1039.00,1039.00,1037.50,1037.75,351,1900,2251.00
04/30/2004,11:45,1037.75,1038.25,1036.75,1037.50,1030,2495,3525.00
04/30/2004,11:46,1037.25,1038.75,1037.25,1038.25,712,673,1385.00
04/30/2004,11:47,1038.25,1038.75,1038.00,1038.75,520,404,924.00
04/30/2004,11:48,1038.75,1038.75,1038.25,1038.25,18,468,486.00
04/30/2004,11:49,1038.50,1038.50,1038.00,1038.00,18,450,468.00
04/30/2004,11:50,1038.00,1038.50,1037.75,1037.75,337,707,1044.00
04/30/2004,11:51,1037.75,1037.75,1037.00,1037.50,475,1024,1499.00
04/30/2004,11:52,1037.50,1038.00,1037.25,1037.50,285,339,624.00
04/30/2004,11:53,1037.50,1037.75,1036.75,1037.50,460,1003,1463.00
04/30/2004,11:54,1037.25,1037.50,1037.00,1037.25,59,454,513.00
04/30/2004,11:55,1037.00,1037.75,1037.00,1037.50,383,743,1126.00
04/30/2004,11:56,1037.50,1037.50,1036.50,1036.50,450,1718,2168.00
04/30/2004,11:57,1036.50,1037.00,1036.50,1036.75,224,251,475.00
04/30/2004,11:58,1037.00,1037.00,1036.25,1036.50,411,1017,1428.00
04/30/2004,11:59,1036.50,1037.25,1036.50,1037.25,545,465,1010.00
04/30/2004,12:00,1037.25,1037.50,1037.00,1037.50,235,14,249.00
04/30/2004,12:01,1037.50,1037.50,1036.75,1037.25,906,1648,2554.00
04/30/2004,12:02,1037.00,1037.25,1036.25,1037.00,649,1130,1779.00
04/30/2004,12:03,1037.00,1039.00,1037.00,1039.00,2552,585,3137.00
04/30/2004,12:04,1039.00,1039.00,1038.25,1038.50,335,645,980.00
04/30/2004,12:05,1038.50,1038.75,1038.25,1038.75,268,283,551.00
04/30/2004,12:06,1038.50,1038.75,1038.00,1038.25,318,173,491.00
04/30/2004,12:07,1038.25,1038.50,1038.00,1038.00,154,78,232.00
04/30/2004,12:08,1038.00,1038.50,1038.00,1038.00,65,269,334.00
04/30/2004,12:09,1038.00,1038.25,1037.75,1038.25,101,214,315.00
04/30/2004,12:10,1038.25,1038.75,1038.00,1038.75,441,290,731.00
04/30/2004,12:11,1038.50,1039.00,1038.25,1038.50,1152,369,1521.00
04/30/2004,12:12,1038.75,1039.00,1038.00,1038.25,229,954,1183.00
04/30/2004,12:13,1038.00,1038.25,1037.75,1038.00,27,456,483.00
04/30/2004,12:14,1037.75,1038.00,1037.75,1038.00,113,121,234.00
04/30/2004,12:15,1038.00,1038.00,1037.75,1037.75,163,12,175.00
04/30/2004,12:16,1037.75,1038.25,1037.75,1037.75,267,277,544.00
04/30/2004,12:17,1038.00,1038.00,1037.00,1037.50,194,517,711.00
04/30/2004,12:18,1037.50,1037.75,1037.25,1037.75,56,71,127.00
04/30/2004,12:19,1037.75,1037.75,1037.25,1037.25,120,759,879.00
04/30/2004,12:20,1037.25,1037.25,1036.50,1036.75,294,983,1277.00
04/30/2004,12:21,1036.75,1037.00,1036.25,1037.00,813,298,1111.00
04/30/2004,12:22,1037.00,1037.25,1036.75,1037.25,467,22,489.00
04/30/2004,12:23,1037.25,1037.50,1037.00,1037.25,183,115,298.00
04/30/2004,12:24,1037.50,1037.50,1037.00,1037.00,109,205,314.00
04/30/2004,12:25,1037.25,1037.25,1037.00,1037.25,116,3,119.00
04/30/2004,12:26,1037.25,1037.25,1036.50,1036.50,106,1342,1448.00
04/30/2004,12:27,1036.50,1036.75,1036.50,1036.50,13,317,330.00
04/30/2004,12:28,1036.50,1037.25,1036.25,1037.00,936,297,1233.00
04/30/2004,12:29,1037.25,1037.25,1036.50,1037.25,109,180,289.00
04/30/2004,12:30,1037.25,1037.25,1036.50,1037.00,22,181,203.00
04/30/2004,12:31,1036.75,1037.75,1036.25,1037.75,1131,646,1777.00
04/30/2004,12:32,1037.75,1038.00,1037.00,1037.25,1453,1256,2709.00
04/30/2004,12:33,1037.00,1038.25,1037.00,1038.00,1695,438,2133.00
04/30/2004,12:34,1038.00,1039.25,1038.00,1038.75,1387,483,1870.00
04/30/2004,12:35,1038.75,1039.00,1038.50,1038.75,852,334,1186.00
04/30/2004,12:36,1038.75,1039.25,1038.50,1039.00,601,214,815.00
04/30/2004,12:37,1039.25,1039.25,1038.75,1038.75,252,476,728.00
04/30/2004,12:38,1038.75,1039.25,1038.50,1039.25,1182,473,1655.00
04/30/2004,12:39,1039.00,1039.50,1039.00,1039.25,617,312,929.00
04/30/2004,12:40,1039.25,1039.25,1039.00,1039.25,420,8,428.00
04/30/2004,12:41,1039.25,1039.25,1039.00,1039.00,39,31,70.00
04/30/2004,12:42,1039.25,1040.50,1039.25,1040.25,2859,545,3404.00
04/30/2004,12:43,1040.25,1040.75,1040.25,1040.75,1298,1341,2639.00
04/30/2004,12:44,1040.75,1040.75,1040.00,1040.00,211,1230,1441.00
04/30/2004,12:45,1040.00,1040.50,1040.00,1040.50,184,295,479.00
04/30/2004,12:46,1040.50,1040.75,1039.75,1040.00,308,426,734.00
04/30/2004,12:47,1039.75,1040.00,1039.75,1039.75,283,117,400.00
04/30/2004,12:48,1040.00,1040.25,1039.50,1039.75,305,259,564.00
04/30/2004,12:49,1039.50,1039.50,1039.00,1039.25,249,821,1070.00
04/30/2004,12:50,1039.00,1039.50,1039.00,1039.50,360,453,813.00
04/30/2004,12:51,1039.50,1039.75,1039.00,1039.75,332,143,475.00
04/30/2004,12:52,1039.75,1039.75,1039.50,1039.50,21,135,156.00
04/30/2004,12:53,1039.25,1040.00,1039.00,1040.00,843,321,1164.00
04/30/2004,12:54,1040.00,1040.25,1039.75,1040.00,290,268,558.00
04/30/2004,12:55,1040.25,1040.25,1039.50,1039.75,60,336,396.00
04/30/2004,12:56,1039.50,1039.75,1038.25,1038.50,254,1740,1994.00
04/30/2004,12:57,1038.75,1039.00,1038.25,1039.00,409,372,781.00
04/30/2004,12:58,1038.75,1039.00,1038.50,1039.00,77,93,170.00
04/30/2004,12:59,1038.75,1039.75,1038.75,1039.75,530,59,589.00
04/30/2004,13:00,1039.50,1040.25,1039.50,1040.25,645,262,907.00
04/30/2004,13:01,1040.25,1040.25,1039.50,1039.75,143,341,484.00
04/30/2004,13:02,1039.50,1039.75,1039.25,1039.50,17,106,123.00
04/30/2004,13:03,1039.25,1040.25,1039.25,1040.25,610,199,809.00
04/30/2004,13:04,1040.25,1040.25,1040.00,1040.00,603,437,1040.00
04/30/2004,13:05,1039.75,1039.75,1038.25,1038.50,228,1183,1411.00
04/30/2004,13:06,1038.50,1039.00,1038.25,1038.50,314,249,563.00
04/30/2004,13:07,1038.50,1039.00,1038.25,1039.00,201,84,285.00
04/30/2004,13:08,1039.00,1039.25,1038.75,1038.75,359,178,537.00
04/30/2004,13:09,1038.75,1039.25,1038.25,1039.00,336,604,940.00
04/30/2004,13:10,1039.00,1039.25,1038.75,1038.75,104,142,246.00
04/30/2004,13:11,1038.75,1039.00,1038.75,1038.75,16,65,81.00
04/30/2004,13:12,1039.00,1039.25,1038.75,1038.75,82,57,139.00
04/30/2004,13:13,1039.00,1039.00,1037.75,1038.00,568,1769,2337.00
04/30/2004,13:14,1038.00,1038.50,1037.75,1037.75,242,491,733.00
04/30/2004,13:15,1037.75,1038.25,1037.75,1037.75,141,201,342.00
04/30/2004,13:16,1037.75,1037.75,1036.75,1037.50,892,2259,3151.00
04/30/2004,13:17,1037.50,1037.75,1037.00,1037.75,566,158,724.00
04/30/2004,13:18,1037.75,1037.75,1037.25,1037.25,147,385,532.00
04/30/2004,13:19,1037.50,1038.25,1037.50,1038.25,342,4,346.00
04/30/2004,13:20,1038.25,1038.25,1038.00,1038.00,356,17,373.00
04/30/2004,13:21,1038.00,1038.50,1037.50,1038.00,342,1019,1361.00
04/30/2004,13:22,1038.00,1038.75,1038.00,1038.75,352,83,435.00
04/30/2004,13:23,1038.50,1038.75,1038.25,1038.50,152,126,278.00
04/30/2004,13:24,1038.50,1038.75,1038.25,1038.75,91,12,103.00
04/30/2004,13:25,1038.50,1038.50,1037.75,1038.25,376,1109,1485.00
04/30/2004,13:26,1038.25,1038.50,1038.00,1038.25,240,43,283.00
04/30/2004,13:27,1038.25,1038.75,1038.00,1038.25,195,174,369.00
04/30/2004,13:28,1038.50,1038.50,1038.50,1038.50,158,0,158.00
04/30/2004,13:29,1038.50,1038.50,1038.25,1038.50,218,77,295.00
04/30/2004,13:30,1038.25,1039.25,1038.25,1039.25,1215,11,1226.00
04/30/2004,13:31,1039.25,1040.00,1039.00,1039.50,1379,269,1648.00
04/30/2004,13:32,1039.75,1039.75,1039.00,1039.25,554,581,1135.00
04/30/2004,13:33,1039.25,1040.00,1039.25,1039.50,2024,659,2683.00
04/30/2004,13:34,1039.50,1039.75,1038.75,1039.00,260,592,852.00
04/30/2004,13:35,1039.00,1039.75,1039.00,1039.25,1490,208,1698.00
04/30/2004,13:36,1039.50,1039.50,1039.25,1039.50,128,7,135.00
04/30/2004,13:37,1039.50,1039.75,1039.25,1039.75,224,157,381.00
04/30/2004,13:38,1039.75,1040.00,1039.00,1039.50,200,144,344.00
04/30/2004,13:39,1039.25,1039.75,1039.25,1039.75,133,13,146.00
04/30/2004,13:40,1039.75,1040.50,1039.75,1040.50,1677,246,1923.00
04/30/2004,13:41,1040.50,1041.50,1040.25,1040.50,2956,1707,4663.00
04/30/2004,13:42,1040.50,1040.75,1039.75,1040.25,626,983,1609.00
04/30/2004,13:43,1040.25,1040.75,1040.25,1040.50,423,162,585.00
04/30/2004,13:44,1040.50,1041.25,1040.50,1040.50,1473,1333,2806.00
04/30/2004,13:45,1040.50,1040.75,1039.75,1040.50,739,474,1213.00
04/30/2004,13:46,1040.50,1040.50,1040.00,1040.25,144,193,337.00
04/30/2004,13:47,1040.00,1040.75,1040.00,1040.25,342,214,556.00
04/30/2004,13:48,1040.00,1040.75,1040.00,1040.25,210,146,356.00
04/30/2004,13:49,1040.25,1040.50,1039.75,1040.25,296,182,478.00
04/30/2004,13:50,1040.25,1040.25,1039.25,1039.50,192,1489,1681.00
04/30/2004,13:51,1039.50,1039.75,1038.00,1038.75,719,2459,3178.00
04/30/2004,13:52,1038.50,1038.75,1038.00,1038.00,255,1759,2014.00
04/30/2004,13:53,1038.00,1038.25,1037.50,1037.50,425,715,1140.00
04/30/2004,13:54,1037.50,1038.25,1037.50,1038.25,700,61,761.00
04/30/2004,13:55,1038.00,1038.25,1038.00,1038.00,239,300,539.00
04/30/2004,13:56,1038.00,1038.00,1037.25,1038.00,697,1237,1934.00
04/30/2004,13:57,1038.00,1038.75,1038.00,1038.00,468,585,1053.00
04/30/2004,13:58,1038.00,1038.50,1037.25,1038.25,643,744,1387.00
04/30/2004,13:59,1038.25,1038.50,1037.50,1037.75,405,726,1131.00
04/30/2004,14:00,1037.75,1038.00,1037.50,1037.50,177,703,880.00
04/30/2004,14:01,1037.50,1037.75,1036.50,1037.00,700,2266,2966.00
04/30/2004,14:02,1037.00,1037.25,1035.75,1036.50,1375,4184,5559.00
04/30/2004,14:03,1036.25,1036.50,1035.25,1036.00,2076,1960,4036.00
04/30/2004,14:04,1036.00,1037.00,1035.75,1036.50,1690,1172,2862.00
04/30/2004,14:05,1036.50,1036.75,1035.75,1036.75,857,1047,1904.00
04/30/2004,14:06,1036.75,1037.25,1036.50,1036.75,1821,1295,3116.00
04/30/2004,14:07,1036.50,1036.75,1036.25,1036.75,232,453,685.00
04/30/2004,14:08,1036.50,1036.75,1036.25,1036.50,241,171,412.00
04/30/2004,14:09,1036.50,1036.75,1036.50,1036.75,124,58,182.00
04/30/2004,14:10,1036.50,1036.50,1036.00,1036.25,574,388,962.00
04/30/2004,14:11,1036.00,1036.25,1035.75,1036.00,463,712,1175.00
04/30/2004,14:12,1035.75,1036.00,1034.25,1034.75,1555,4524,6079.00
04/30/2004,14:13,1034.50,1035.00,1034.25,1034.50,1086,1340,2426.00
04/30/2004,14:14,1034.25,1034.75,1033.25,1034.00,2921,4045,6966.00
04/30/2004,14:15,1034.00,1034.25,1033.50,1033.75,871,1357,2228.00
04/30/2004,14:16,1033.75,1034.75,1033.50,1034.50,2189,2405,4594.00
04/30/2004,14:17,1034.50,1035.25,1034.25,1034.50,1555,1378,2933.00
04/30/2004,14:18,1034.50,1034.75,1033.50,1033.75,506,911,1417.00
04/30/2004,14:19,1033.50,1034.00,1032.25,1032.50,1154,4199,5353.00
04/30/2004,14:20,1032.25,1033.25,1032.25,1033.00,1487,1077,2564.00
04/30/2004,14:21,1033.00,1033.25,1032.25,1032.75,416,1591,2007.00
04/30/2004,14:22,1032.50,1032.75,1031.50,1032.75,2969,4396,7365.00
04/30/2004,14:23,1032.75,1032.75,1032.00,1032.75,835,1109,1944.00
04/30/2004,14:24,1032.50,1033.00,1031.75,1032.50,1149,1368,2517.00
04/30/2004,14:25,1032.25,1032.50,1031.00,1031.25,1183,3932,5115.00
04/30/2004,14:26,1031.25,1032.00,1031.25,1031.75,1349,1274,2623.00
04/30/2004,14:27,1032.00,1032.25,1031.75,1032.25,907,646,1553.00
04/30/2004,14:28,1032.25,1033.75,1032.00,1033.50,4071,1166,5237.00
04/30/2004,14:29,1033.50,1034.25,1032.50,1032.75,2368,2440,4808.00
04/30/2004,14:30,1032.75,1033.00,1031.25,1031.50,2087,4111,6198.00
04/30/2004,14:31,1031.25,1032.50,1031.00,1032.25,1684,1939,3623.00
04/30/2004,14:32,1032.50,1032.50,1031.75,1032.00,736,1180,1916.00
04/30/2004,14:33,1032.25,1032.75,1032.00,1032.50,751,527,1278.00
04/30/2004,14:34,1032.50,1033.00,1032.50,1033.00,919,242,1161.00
04/30/2004,14:35,1033.25,1033.25,1032.25,1032.50,767,1265,2032.00
04/30/2004,14:36,1032.50,1034.25,1032.25,1033.50,3617,404,4021.00
04/30/2004,14:37,1033.75,1034.50,1032.75,1032.75,1915,2384,4299.00
04/30/2004,14:38,1032.75,1033.25,1032.25,1033.25,1107,866,1973.00
04/30/2004,14:39,1033.25,1033.50,1033.00,1033.00,699,537,1236.00
04/30/2004,14:40,1033.00,1033.50,1033.00,1033.50,819,737,1556.00
04/30/2004,14:41,1033.50,1033.75,1032.75,1033.75,547,722,1269.00
04/30/2004,14:42,1033.75,1034.50,1033.75,1034.25,2681,744,3425.00
04/30/2004,14:43,1034.00,1035.00,1034.00,1034.00,3145,1363,4508.00
04/30/2004,14:44,1034.25,1034.25,1033.50,1034.00,403,903,1306.00
04/30/2004,14:45,1033.75,1034.50,1033.75,1034.00,605,670,1275.00
04/30/2004,14:46,1034.00,1034.00,1033.00,1033.25,380,2109,2489.00
04/30/2004,14:47,1033.50,1033.75,1033.00,1033.75,1501,860,2361.00
04/30/2004,14:48,1033.75,1034.00,1033.25,1034.00,1002,358,1360.00
04/30/2004,14:49,1034.00,1034.75,1033.75,1034.50,3020,1956,4976.00
04/30/2004,14:50,1034.50,1036.00,1034.50,1035.50,4017,1402,5419.00
04/30/2004,14:51,1035.50,1036.25,1035.25,1035.75,1766,995,2761.00
04/30/2004,14:52,1035.75,1036.00,1035.00,1035.25,1440,1790,3230.00
04/30/2004,14:53,1035.00,1035.50,1034.75,1035.00,1192,1065,2257.00
04/30/2004,14:54,1035.00,1035.50,1035.00,1035.25,990,280,1270.00
04/30/2004,14:55,1035.25,1035.50,1034.25,1034.25,801,1922,2723.00
04/30/2004,14:56,1034.25,1034.50,1033.75,1033.75,1123,1897,3020.00
04/30/2004,14:57,1033.75,1034.00,1033.00,1033.50,1754,3343,5097.00
04/30/2004,14:58,1033.50,1033.75,1033.25,1033.25,869,2271,3140.00
04/30/2004,14:59,1033.25,1033.75,1032.25,1032.25,1612,5315,6927.00
04/30/2004,15:00,1032.25,1032.25,1030.75,1031.50,3766,8569,12335.00
04/30/2004,15:01,1031.25,1031.50,1030.25,1031.25,3078,4253,7331.00
04/30/2004,15:02,1031.25,1031.25,1030.75,1031.25,1173,1143,2316.00
04/30/2004,15:03,1031.25,1031.50,1030.50,1030.50,1106,1241,2347.00
04/30/2004,15:04,1030.50,1030.75,1029.75,1030.00,1098,4044,5142.00
04/30/2004,15:05,1030.00,1030.25,1029.50,1030.00,906,1171,2077.00
04/30/2004,15:06,1030.00,1030.50,1030.00,1030.25,1108,953,2061.00
04/30/2004,15:07,1030.25,1030.50,1030.00,1030.25,604,1760,2364.00
04/30/2004,15:08,1030.25,1030.50,1029.75,1030.00,735,1725,2460.00
04/30/2004,15:09,1029.75,1030.00,1029.00,1029.75,1631,1765,3396.00
04/30/2004,15:10,1029.50,1030.25,1029.25,1030.25,2464,1523,3987.00
04/30/2004,15:11,1030.50,1030.50,1030.00,1030.25,287,783,1070.00
04/30/2004,15:12,1030.25,1030.25,1029.75,1030.00,221,847,1068.00
04/30/2004,15:13,1030.00,1030.50,1029.75,1030.25,1147,582,1729.00
04/30/2004,15:14,1030.25,1030.50,1029.75,1030.25,1516,1732,3248.00
04/30/2004,15:15,1030.25,1030.50,1029.75,1030.00,1543,2626,4169.00
04/30/2004,15:16,1030.00,1030.00,1029.75,1030.00,1,13,14.00
05/02/2004,17:31,1030.50,1030.50,1029.75,1030.00,98,171,269.00
05/02/2004,17:32,1029.75,1030.00,1029.75,1030.00,70,129,199.00
05/02/2004,17:33,1030.00,1030.00,1029.75,1030.00,37,6,43.00
05/02/2004,17:34,1030.00,1030.00,1029.75,1030.00,20,15,35.00
05/02/2004,17:35,1029.75,1029.75,1029.50,1029.50,16,30,46.00
05/02/2004,17:36,1029.75,1029.75,1029.75,1029.75,30,0,30.00
05/02/2004,17:37,1029.75,1030.00,1029.75,1030.00,29,0,29.00
05/02/2004,17:38,1030.25,1030.50,1030.25,1030.25,127,115,242.00
05/02/2004,17:39,1030.25,1030.25,1030.00,1030.00,0,40,40.00
05/02/2004,17:40,1030.25,1030.25,1030.25,1030.25,5,0,5.00
05/02/2004,17:41,1030.25,1030.25,1030.25,1030.25,50,0,50.00
05/02/2004,17:42,1030.25,1030.25,1030.25,1030.25,7,0,7.00
05/02/2004,17:43,1030.00,1030.00,1030.00,1030.00,0,30,30.00
05/02/2004,17:44,1030.00,1030.25,1030.00,1030.25,46,1,47.00
05/02/2004,17:45,1030.25,1030.25,1030.25,1030.25,3,0,3.00
05/02/2004,17:46,1030.50,1030.75,1030.50,1030.50,43,1,44.00
05/02/2004,17:47,1030.50,1030.50,1030.50,1030.50,0,10,10.00
05/02/2004,17:48,1030.50,1030.75,1030.50,1030.75,25,6,31.00
05/02/2004,17:49,1030.75,1030.75,1030.50,1030.50,2,17,19.00
05/02/2004,17:50,1030.50,1030.50,1030.50,1030.50,0,6,6.00
05/02/2004,17:52,1030.50,1030.50,1030.50,1030.50,0,2,2.00
05/02/2004,17:53,1030.50,1030.50,1030.50,1030.50,0,16,16.00
05/02/2004,17:54,1030.75,1030.75,1030.50,1030.50,4,4,8.00
05/02/2004,17:55,1030.75,1030.75,1030.75,1030.75,15,0,15.00
05/02/2004,17:58,1030.75,1030.75,1030.75,1030.75,22,0,22.00
05/02/2004,17:59,1030.75,1031.00,1030.75,1030.75,13,4,17.00
05/02/2004,18:00,1030.75,1030.75,1030.50,1030.50,0,5,5.00
05/02/2004,18:01,1030.75,1031.00,1030.50,1030.50,12,3,15.00
05/02/2004,18:02,1030.75,1030.75,1030.75,1030.75,1,0,1.00
05/02/2004,18:03,1030.75,1031.00,1030.75,1030.75,12,2,14.00
05/02/2004,18:04,1031.00,1031.00,1031.00,1031.00,33,0,33.00
05/02/2004,18:05,1031.00,1031.50,1031.00,1031.25,99,17,116.00
05/02/2004,18:06,1031.25,1031.25,1031.00,1031.25,1,4,5.00
05/02/2004,18:07,1031.25,1031.25,1031.25,1031.25,3,0,3.00
05/02/2004,18:08,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,18:09,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,18:10,1031.25,1031.25,1031.25,1031.25,2,0,2.00
05/02/2004,18:11,1031.25,1031.25,1031.25,1031.25,13,0,13.00
05/02/2004,18:12,1031.25,1031.25,1031.25,1031.25,6,0,6.00
05/02/2004,18:13,1031.25,1031.25,1031.25,1031.25,5,0,5.00
05/02/2004,18:14,1031.00,1031.25,1031.00,1031.00,5,4,9.00
05/02/2004,18:15,1031.00,1031.00,1031.00,1031.00,0,13,13.00
05/02/2004,18:16,1031.25,1031.25,1031.25,1031.25,84,0,84.00
05/02/2004,18:17,1031.25,1031.25,1031.25,1031.25,2,0,2.00
05/02/2004,18:18,1031.25,1031.25,1031.25,1031.25,6,0,6.00
05/02/2004,18:19,1031.25,1031.25,1031.25,1031.25,23,0,23.00
05/02/2004,18:20,1031.25,1031.25,1031.25,1031.25,18,0,18.00
05/02/2004,18:22,1031.25,1031.25,1031.25,1031.25,9,0,9.00
05/02/2004,18:23,1031.25,1031.25,1031.00,1031.00,6,2,8.00
05/02/2004,18:24,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,18:25,1031.25,1031.25,1031.25,1031.25,2,0,2.00
05/02/2004,18:28,1031.00,1031.00,1031.00,1031.00,0,19,19.00
05/02/2004,18:30,1031.00,1031.00,1031.00,1031.00,0,4,4.00
05/02/2004,18:31,1031.00,1031.00,1031.00,1031.00,0,3,3.00
05/02/2004,18:33,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,18:34,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,18:35,1030.75,1031.00,1030.75,1031.00,4,2,6.00
05/02/2004,18:36,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/02/2004,18:37,1031.00,1031.00,1031.00,1031.00,3,0,3.00
05/02/2004,18:38,1031.00,1031.00,1031.00,1031.00,2,0,2.00
05/02/2004,18:39,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,18:40,1031.00,1031.00,1031.00,1031.00,0,9,9.00
05/02/2004,18:41,1031.00,1031.25,1031.00,1031.25,1,5,6.00
05/02/2004,18:42,1031.00,1031.00,1031.00,1031.00,0,5,5.00
05/02/2004,18:43,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,18:47,1030.75,1030.75,1030.75,1030.75,0,1,1.00
05/02/2004,18:48,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/02/2004,18:49,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/02/2004,18:50,1030.75,1030.75,1030.75,1030.75,0,3,3.00
05/02/2004,18:51,1031.00,1031.00,1031.00,1031.00,2,0,2.00
05/02/2004,18:52,1031.00,1031.00,1031.00,1031.00,5,0,5.00
05/02/2004,18:53,1031.00,1031.25,1031.00,1031.25,8,0,8.00
05/02/2004,18:55,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,18:56,1031.00,1031.25,1031.00,1031.25,2,13,15.00
05/02/2004,18:57,1031.25,1031.25,1031.25,1031.25,4,0,4.00
05/02/2004,18:58,1031.25,1031.25,1031.25,1031.25,2,0,2.00
05/02/2004,19:00,1031.00,1031.00,1031.00,1031.00,0,8,8.00
05/02/2004,19:01,1031.00,1031.00,1031.00,1031.00,0,4,4.00
05/02/2004,19:02,1031.00,1031.25,1030.75,1030.75,2,13,15.00
05/02/2004,19:03,1030.75,1031.00,1030.75,1031.00,3,1,4.00
05/02/2004,19:04,1030.75,1030.75,1030.75,1030.75,0,2,2.00
05/02/2004,19:05,1031.00,1031.00,1031.00,1031.00,3,0,3.00
05/02/2004,19:06,1031.00,1031.00,1030.75,1031.00,3,3,6.00
05/02/2004,19:07,1031.25,1031.25,1031.00,1031.00,2,1,3.00
05/02/2004,19:08,1031.25,1031.25,1031.25,1031.25,16,0,16.00
05/02/2004,19:09,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,19:10,1031.25,1031.25,1031.00,1031.00,5,2,7.00
05/02/2004,19:12,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,19:13,1031.00,1031.00,1031.00,1031.00,0,3,3.00
05/02/2004,19:15,1031.00,1031.00,1031.00,1031.00,0,7,7.00
05/02/2004,19:16,1031.25,1031.25,1031.25,1031.25,84,0,84.00
05/02/2004,19:17,1031.25,1031.25,1031.25,1031.25,21,0,21.00
05/02/2004,19:20,1031.25,1031.25,1031.25,1031.25,8,0,8.00
05/02/2004,19:21,1031.25,1031.25,1031.25,1031.25,11,0,11.00
05/02/2004,19:22,1031.25,1031.25,1031.25,1031.25,4,0,4.00
05/02/2004,19:24,1031.25,1031.50,1031.25,1031.50,4,0,4.00
05/02/2004,19:25,1031.25,1031.25,1031.25,1031.25,0,2,2.00
05/02/2004,19:26,1031.25,1031.25,1031.00,1031.25,1,10,11.00
05/02/2004,19:29,1031.25,1031.25,1031.00,1031.00,3,1,4.00
05/02/2004,19:31,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,19:32,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,19:34,1031.00,1031.25,1031.00,1031.25,1,2,3.00
05/02/2004,19:39,1031.25,1031.25,1031.00,1031.00,10,1,11.00
05/02/2004,19:41,1031.25,1031.25,1031.25,1031.25,2,0,2.00
05/02/2004,19:42,1031.25,1031.25,1031.25,1031.25,5,0,5.00
05/02/2004,19:50,1031.50,1031.50,1031.50,1031.50,79,0,79.00
05/02/2004,19:51,1031.50,1031.75,1031.50,1031.50,26,3,29.00
05/02/2004,19:52,1031.50,1031.50,1031.50,1031.50,0,18,18.00
05/02/2004,19:55,1031.75,1031.75,1031.75,1031.75,3,0,3.00
05/02/2004,19:57,1031.50,1031.75,1031.50,1031.50,2,7,9.00
05/02/2004,19:58,1031.50,1031.75,1031.50,1031.50,1,9,10.00
05/02/2004,19:59,1031.50,1031.50,1031.50,1031.50,0,2,2.00
05/02/2004,20:00,1031.50,1031.50,1031.50,1031.50,0,2,2.00
05/02/2004,20:01,1031.50,1031.50,1031.50,1031.50,0,5,5.00
05/02/2004,20:02,1031.50,1031.75,1031.50,1031.75,2,22,24.00
05/02/2004,20:03,1031.75,1031.75,1031.75,1031.75,35,0,35.00
05/02/2004,20:04,1032.00,1032.00,1031.75,1031.75,4,5,9.00
05/02/2004,20:05,1031.75,1031.75,1031.75,1031.75,0,28,28.00
05/02/2004,20:06,1031.75,1031.75,1031.75,1031.75,0,1,1.00
05/02/2004,20:07,1031.75,1031.75,1031.75,1031.75,0,6,6.00
05/02/2004,20:08,1032.00,1032.00,1031.75,1031.75,1,4,5.00
05/02/2004,20:11,1031.75,1031.75,1031.75,1031.75,0,1,1.00
05/02/2004,20:12,1031.75,1031.75,1031.00,1031.00,0,109,109.00
05/02/2004,20:13,1031.50,1031.50,1031.50,1031.50,5,0,5.00
05/02/2004,20:14,1031.25,1031.25,1031.25,1031.25,0,51,51.00
05/02/2004,20:15,1031.25,1031.25,1031.25,1031.25,0,2,2.00
05/02/2004,20:16,1031.00,1031.00,1030.75,1030.75,0,50,50.00
05/02/2004,20:17,1031.25,1031.25,1031.00,1031.00,1,1,2.00
05/02/2004,20:19,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,20:20,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,20:21,1031.25,1031.25,1031.25,1031.25,15,0,15.00
05/02/2004,20:22,1031.25,1031.50,1031.25,1031.50,24,0,24.00
05/02/2004,20:23,1031.25,1031.25,1031.25,1031.25,0,2,2.00
05/02/2004,20:26,1031.00,1031.25,1030.75,1031.25,1,62,63.00
05/02/2004,20:29,1031.00,1031.00,1030.75,1030.75,0,15,15.00
05/02/2004,20:30,1030.75,1030.75,1030.75,1030.75,0,57,57.00
05/02/2004,20:31,1030.75,1030.75,1030.75,1030.75,0,6,6.00
05/02/2004,20:32,1030.75,1030.75,1030.75,1030.75,0,4,4.00
05/02/2004,20:33,1030.75,1030.75,1030.75,1030.75,0,10,10.00
05/02/2004,20:34,1030.75,1030.75,1030.75,1030.75,0,5,5.00
05/02/2004,20:36,1030.75,1030.75,1030.75,1030.75,0,2,2.00
05/02/2004,20:38,1030.75,1030.75,1030.75,1030.75,0,1,1.00
05/02/2004,20:39,1031.00,1031.00,1030.75,1030.75,1,1,2.00
05/02/2004,20:40,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/02/2004,20:44,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/02/2004,20:48,1031.00,1031.00,1031.00,1031.00,5,0,5.00
05/02/2004,20:49,1031.00,1031.25,1031.00,1031.25,15,0,15.00
05/02/2004,20:50,1031.25,1031.25,1031.25,1031.25,20,0,20.00
05/02/2004,20:52,1031.50,1031.50,1031.50,1031.50,1,0,1.00
05/02/2004,20:53,1031.25,1031.25,1031.25,1031.25,0,6,6.00
05/02/2004,20:55,1031.50,1031.75,1031.50,1031.75,57,0,57.00
05/02/2004,20:56,1031.75,1031.75,1031.75,1031.75,7,0,7.00
05/02/2004,20:57,1031.50,1031.50,1031.50,1031.50,0,1,1.00
05/02/2004,20:58,1031.50,1031.50,1031.50,1031.50,0,3,3.00
05/02/2004,20:59,1031.75,1032.00,1031.75,1031.75,28,16,44.00
05/02/2004,21:00,1031.75,1032.00,1031.75,1032.00,7,36,43.00
05/02/2004,21:02,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,21:03,1032.00,1032.25,1032.00,1032.00,47,13,60.00
05/02/2004,21:04,1032.00,1032.00,1032.00,1032.00,0,16,16.00
05/02/2004,21:06,1032.00,1032.00,1031.75,1031.75,0,2,2.00
05/02/2004,21:07,1031.75,1032.00,1031.75,1032.00,1,1,2.00
05/02/2004,21:08,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,21:10,1031.75,1031.75,1031.75,1031.75,0,18,18.00
05/02/2004,21:11,1031.50,1031.50,1031.50,1031.50,0,21,21.00
05/02/2004,21:12,1031.25,1031.25,1031.25,1031.25,0,13,13.00
05/02/2004,21:13,1031.00,1031.50,1031.00,1031.00,21,51,72.00
05/02/2004,21:14,1031.00,1031.25,1031.00,1031.25,1,3,4.00
05/02/2004,21:15,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,21:17,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,21:21,1031.00,1031.00,1031.00,1031.00,0,8,8.00
05/02/2004,21:22,1031.25,1031.25,1031.25,1031.25,15,0,15.00
05/02/2004,21:23,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,21:24,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,21:25,1031.25,1031.25,1031.25,1031.25,4,0,4.00
05/02/2004,21:32,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/02/2004,21:33,1031.25,1031.25,1031.25,1031.25,2,0,2.00
05/02/2004,21:37,1031.50,1031.50,1031.50,1031.50,1,0,1.00
05/02/2004,21:41,1031.50,1031.50,1031.50,1031.50,1,0,1.00
05/02/2004,21:43,1031.50,1031.50,1031.50,1031.50,12,0,12.00
05/02/2004,21:44,1031.25,1031.25,1031.25,1031.25,0,1,1.00
05/02/2004,21:45,1031.25,1031.25,1031.25,1031.25,0,1,1.00
05/02/2004,21:46,1031.50,1031.50,1031.50,1031.50,1,0,1.00
05/02/2004,21:49,1031.25,1031.25,1031.25,1031.25,0,3,3.00
05/02/2004,21:50,1031.25,1031.25,1031.25,1031.25,0,9,9.00
05/02/2004,21:51,1031.25,1031.25,1031.25,1031.25,0,1,1.00
05/02/2004,21:54,1031.25,1031.25,1031.25,1031.25,0,1,1.00
05/02/2004,21:56,1031.25,1031.25,1031.25,1031.25,0,2,2.00
05/02/2004,21:57,1031.25,1031.25,1031.25,1031.25,0,1,1.00
05/02/2004,21:58,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/02/2004,21:59,1031.25,1031.50,1031.25,1031.50,84,0,84.00
05/02/2004,22:00,1031.75,1031.75,1031.75,1031.75,5,0,5.00
05/02/2004,22:02,1031.50,1031.50,1031.50,1031.50,0,7,7.00
05/02/2004,22:03,1031.50,1031.50,1031.50,1031.50,0,1,1.00
05/02/2004,22:04,1031.50,1031.50,1031.50,1031.50,0,17,17.00
05/02/2004,22:05,1031.75,1031.75,1031.75,1031.75,1,0,1.00
05/02/2004,22:06,1031.75,1031.75,1031.75,1031.75,33,0,33.00
05/02/2004,22:07,1031.75,1031.75,1031.75,1031.75,5,0,5.00
05/02/2004,22:08,1031.75,1031.75,1031.75,1031.75,14,0,14.00
05/02/2004,22:09,1031.75,1031.75,1031.75,1031.75,3,0,3.00
05/02/2004,22:10,1031.75,1031.75,1031.75,1031.75,4,0,4.00
05/02/2004,22:11,1031.75,1031.75,1031.75,1031.75,5,0,5.00
05/02/2004,22:15,1031.50,1031.50,1031.50,1031.50,0,4,4.00
05/02/2004,22:16,1031.75,1031.75,1031.75,1031.75,2,0,2.00
05/02/2004,22:17,1031.75,1031.75,1031.75,1031.75,5,0,5.00
05/02/2004,22:19,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,22:20,1031.75,1032.00,1031.75,1032.00,3,7,10.00
05/02/2004,22:21,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,22:22,1032.00,1032.00,1032.00,1032.00,11,0,11.00
05/02/2004,22:25,1032.00,1032.00,1032.00,1032.00,2,0,2.00
05/02/2004,22:29,1032.00,1032.00,1031.75,1031.75,5,1,6.00
05/02/2004,22:32,1032.00,1032.00,1032.00,1032.00,11,0,11.00
05/02/2004,22:34,1032.00,1032.00,1032.00,1032.00,15,0,15.00
05/02/2004,22:35,1031.75,1031.75,1031.75,1031.75,0,12,12.00
05/02/2004,22:37,1031.50,1031.50,1031.50,1031.50,0,4,4.00
05/02/2004,22:39,1031.75,1031.75,1031.75,1031.75,2,0,2.00
05/02/2004,22:41,1031.75,1031.75,1031.75,1031.75,2,0,2.00
05/02/2004,22:43,1031.75,1031.75,1031.75,1031.75,6,0,6.00
05/02/2004,22:44,1031.75,1031.75,1031.75,1031.75,2,0,2.00
05/02/2004,22:45,1031.75,1031.75,1031.75,1031.75,2,0,2.00
05/02/2004,22:46,1031.75,1031.75,1031.75,1031.75,1,0,1.00
05/02/2004,22:48,1031.75,1031.75,1031.75,1031.75,1,0,1.00
05/02/2004,22:51,1031.75,1031.75,1031.75,1031.75,2,0,2.00
05/02/2004,22:55,1031.75,1032.00,1031.75,1032.00,25,0,25.00
05/02/2004,22:57,1032.00,1032.00,1032.00,1032.00,12,0,12.00
05/02/2004,22:58,1032.00,1032.00,1032.00,1032.00,5,0,5.00
05/02/2004,23:03,1032.25,1032.25,1032.25,1032.25,101,0,101.00
05/02/2004,23:04,1032.25,1032.25,1032.25,1032.25,46,0,46.00
05/02/2004,23:05,1032.25,1032.25,1032.25,1032.25,7,0,7.00
05/02/2004,23:06,1032.25,1032.25,1032.25,1032.25,2,0,2.00
05/02/2004,23:08,1032.25,1032.25,1032.25,1032.25,3,0,3.00
05/02/2004,23:10,1032.25,1032.25,1032.25,1032.25,3,0,3.00
05/02/2004,23:13,1032.00,1032.00,1032.00,1032.00,0,1,1.00
05/02/2004,23:18,1032.25,1032.25,1032.25,1032.25,1,0,1.00
05/02/2004,23:21,1032.25,1032.25,1032.25,1032.25,1,0,1.00
05/02/2004,23:25,1032.00,1032.00,1031.75,1031.75,0,5,5.00
05/02/2004,23:27,1032.00,1032.00,1031.50,1031.50,2,13,15.00
05/02/2004,23:28,1031.75,1031.75,1031.75,1031.75,3,0,3.00
05/02/2004,23:31,1031.75,1031.75,1031.75,1031.75,7,0,7.00
05/02/2004,23:32,1031.75,1032.00,1031.75,1032.00,51,0,51.00
05/02/2004,23:33,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,23:36,1032.00,1032.00,1032.00,1032.00,2,0,2.00
05/02/2004,23:38,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,23:42,1032.00,1032.00,1032.00,1032.00,3,0,3.00
05/02/2004,23:43,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,23:44,1032.00,1032.00,1032.00,1032.00,25,0,25.00
05/02/2004,23:46,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,23:47,1031.75,1031.75,1031.75,1031.75,0,2,2.00
05/02/2004,23:48,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/02/2004,23:49,1031.75,1031.75,1031.75,1031.75,0,2,2.00
05/02/2004,23:54,1031.75,1031.75,1031.75,1031.75,0,2,2.00
05/03/2004,00:02,1031.75,1031.75,1031.75,1031.75,0,1,1.00
05/03/2004,00:13,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/03/2004,00:15,1031.75,1031.75,1031.75,1031.75,0,10,10.00
05/03/2004,00:16,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/03/2004,00:21,1031.75,1031.75,1031.75,1031.75,0,1,1.00
05/03/2004,00:24,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/03/2004,00:25,1032.00,1032.00,1032.00,1032.00,1,0,1.00
05/03/2004,00:29,1032.00,1032.00,1032.00,1032.00,6,0,6.00
05/03/2004,00:30,1032.00,1032.00,1032.00,1032.00,2,0,2.00
05/03/2004,00:43,1031.75,1031.75,1031.75,1031.75,0,15,15.00
05/03/2004,00:46,1032.00,1032.00,1031.75,1031.75,4,1,5.00
05/03/2004,00:47,1031.75,1031.75,1031.75,1031.75,0,1,1.00
05/03/2004,00:48,1032.00,1032.00,1032.00,1032.00,2,0,2.00
05/03/2004,00:52,1032.00,1032.00,1032.00,1032.00,7,0,7.00
05/03/2004,01:01,1032.00,1032.00,1032.00,1032.00,2,0,2.00
05/03/2004,01:02,1032.25,1032.25,1032.25,1032.25,1,0,1.00
05/03/2004,01:03,1032.25,1032.25,1032.25,1032.25,6,0,6.00
05/03/2004,01:04,1032.25,1032.25,1032.25,1032.25,14,0,14.00
05/03/2004,01:05,1032.50,1032.75,1032.50,1032.75,9,0,9.00
05/03/2004,01:07,1032.75,1032.75,1032.75,1032.75,10,0,10.00
05/03/2004,01:08,1032.50,1032.50,1032.50,1032.50,0,23,23.00
05/03/2004,01:13,1032.50,1032.50,1032.50,1032.50,0,1,1.00
05/03/2004,01:14,1032.50,1032.50,1032.50,1032.50,0,10,10.00
05/03/2004,01:15,1032.50,1032.75,1032.50,1032.75,4,18,22.00
05/03/2004,01:16,1032.75,1032.75,1032.75,1032.75,15,0,15.00
05/03/2004,01:17,1032.50,1032.50,1032.25,1032.25,0,63,63.00
05/03/2004,01:18,1032.00,1032.00,1032.00,1032.00,0,5,5.00
05/03/2004,01:19,1032.25,1032.25,1032.25,1032.25,1,0,1.00
05/03/2004,01:20,1032.25,1032.25,1032.25,1032.25,1,0,1.00
05/03/2004,01:22,1032.25,1032.25,1032.25,1032.25,1,0,1.00
05/03/2004,01:24,1032.25,1032.50,1032.25,1032.25,40,2,42.00
05/03/2004,01:25,1032.25,1032.25,1032.25,1032.25,0,5,5.00
05/03/2004,01:28,1032.00,1032.00,1032.00,1032.00,0,1,1.00
05/03/2004,01:30,1032.25,1032.25,1032.25,1032.25,1,0,1.00
05/03/2004,01:31,1032.00,1032.00,1032.00,1032.00,0,4,4.00
05/03/2004,01:32,1032.00,1032.00,1032.00,1032.00,0,3,3.00
05/03/2004,01:34,1032.00,1032.00,1032.00,1032.00,0,22,22.00
05/03/2004,01:35,1032.00,1032.00,1032.00,1032.00,0,18,18.00
05/03/2004,01:36,1031.75,1031.75,1031.75,1031.75,0,5,5.00
05/03/2004,01:37,1032.00,1032.25,1032.00,1032.00,28,1,29.00
05/03/2004,01:39,1032.00,1032.00,1032.00,1032.00,0,11,11.00
05/03/2004,01:40,1032.00,1032.00,1032.00,1032.00,0,2,2.00
05/03/2004,01:43,1032.25,1032.25,1032.25,1032.25,36,0,36.00
05/03/2004,01:44,1032.25,1032.25,1032.25,1032.25,8,0,8.00
05/03/2004,01:46,1032.25,1032.25,1032.25,1032.25,2,0,2.00
05/03/2004,01:47,1032.50,1032.75,1032.50,1032.75,113,5,118.00
05/03/2004,01:48,1032.75,1032.75,1032.75,1032.75,1,0,1.00
05/03/2004,01:49,1032.50,1032.50,1032.50,1032.50,0,10,10.00
05/03/2004,01:50,1032.50,1032.75,1032.25,1032.75,2,3,5.00
05/03/2004,01:51,1032.75,1032.75,1032.75,1032.75,5,0,5.00
05/03/2004,01:52,1032.50,1032.50,1032.50,1032.50,0,9,9.00
05/03/2004,01:54,1032.50,1032.75,1032.50,1032.75,10,6,16.00
05/03/2004,01:55,1032.75,1032.75,1032.50,1032.50,14,1,15.00
05/03/2004,01:56,1032.50,1032.50,1032.50,1032.50,0,1,1.00
05/03/2004,01:57,1032.50,1032.50,1032.50,1032.50,0,10,10.00
05/03/2004,01:58,1032.50,1032.50,1032.50,1032.50,0,5,5.00
05/03/2004,01:59,1032.50,1032.50,1032.50,1032.50,0,5,5.00
05/03/2004,02:01,1032.75,1033.50,1032.75,1033.50,198,15,213.00
05/03/2004,02:02,1033.25,1033.50,1033.25,1033.25,18,25,43.00
05/03/2004,02:03,1033.50,1033.75,1033.50,1033.75,87,1,88.00
05/03/2004,02:04,1033.75,1034.00,1033.50,1034.00,47,5,52.00
05/03/2004,02:05,1033.75,1034.00,1033.75,1034.00,19,53,72.00
05/03/2004,02:06,1034.00,1034.00,1034.00,1034.00,149,0,149.00
05/03/2004,02:07,1034.00,1034.25,1034.00,1034.25,152,0,152.00
05/03/2004,02:08,1034.25,1034.25,1034.00,1034.25,140,16,156.00
05/03/2004,02:09,1034.25,1034.50,1034.25,1034.25,20,40,60.00
05/03/2004,02:10,1034.00,1034.00,1034.00,1034.00,0,3,3.00
05/03/2004,02:11,1034.00,1034.00,1034.00,1034.00,0,1,1.00
05/03/2004,02:13,1034.00,1034.00,1034.00,1034.00,0,51,51.00
05/03/2004,02:15,1034.00,1034.00,1034.00,1034.00,0,36,36.00
05/03/2004,02:16,1034.00,1034.25,1034.00,1034.00,68,5,73.00
05/03/2004,02:18,1033.75,1034.00,1033.50,1033.75,5,21,26.00
05/03/2004,02:20,1033.50,1033.50,1033.50,1033.50,0,16,16.00
05/03/2004,02:21,1033.50,1033.75,1033.50,1033.75,34,17,51.00
05/03/2004,02:23,1033.75,1033.75,1033.50,1033.50,5,20,25.00
05/03/2004,02:24,1033.75,1033.75,1033.50,1033.50,50,2,52.00
05/03/2004,02:25,1033.50,1033.50,1033.50,1033.50,0,23,23.00
05/03/2004,02:26,1033.50,1033.50,1033.50,1033.50,0,29,29.00
05/03/2004,02:27,1033.50,1033.50,1033.50,1033.50,0,4,4.00
05/03/2004,02:28,1033.75,1033.75,1033.75,1033.75,4,0,4.00
05/03/2004,02:29,1033.50,1033.50,1033.50,1033.50,0,1,1.00
05/03/2004,02:30,1033.75,1033.75,1033.75,1033.75,37,0,37.00
05/03/2004,02:31,1034.00,1034.00,1033.25,1033.50,24,58,82.00
05/03/2004,02:32,1033.25,1033.25,1033.25,1033.25,0,7,7.00
05/03/2004,02:33,1033.25,1033.25,1033.25,1033.25,0,48,48.00
05/03/2004,02:34,1033.00,1033.00,1032.75,1032.75,0,64,64.00
05/03/2004,02:35,1032.75,1032.75,1032.50,1032.50,0,83,83.00
05/03/2004,02:36,1032.50,1032.50,1032.50,1032.50,0,5,5.00
05/03/2004,02:37,1032.75,1032.75,1032.50,1032.50,1,2,3.00
05/03/2004,02:38,1032.50,1032.50,1032.50,1032.50,0,15,15.00
05/03/2004,02:39,1032.25,1032.50,1032.25,1032.25,1,72,73.00
05/03/2004,02:40,1032.25,1032.25,1032.25,1032.25,0,47,47.00
05/03/2004,02:42,1032.50,1032.50,1032.50,1032.50,18,0,18.00
05/03/2004,02:44,1032.50,1032.50,1032.50,1032.50,7,0,7.00
05/03/2004,02:45,1032.50,1033.50,1032.50,1033.00,180,111,291.00
05/03/2004,02:46,1033.25,1033.25,1033.00,1033.00,18,33,51.00
05/03/2004,02:48,1032.75,1032.75,1032.75,1032.75,0,21,21.00
05/03/2004,02:51,1032.50,1032.50,1032.50,1032.50,0,2,2.00
05/03/2004,02:52,1032.50,1032.50,1032.50,1032.50,0,1,1.00
05/03/2004,02:54,1032.50,1032.50,1032.50,1032.50,0,5,5.00
05/03/2004,02:55,1032.75,1032.75,1032.75,1032.75,10,0,10.00
05/03/2004,02:56,1032.75,1033.00,1032.75,1033.00,120,0,120.00
05/03/2004,02:57,1032.75,1032.75,1032.50,1032.50,0,48,48.00
05/03/2004,02:58,1032.50,1032.75,1032.50,1032.50,10,21,31.00
05/03/2004,02:59,1032.50,1032.50,1032.25,1032.50,22,22,44.00
05/03/2004,03:00,1032.50,1032.50,1032.25,1032.50,32,9,41.00
05/03/2004,03:01,1032.50,1032.50,1032.25,1032.50,36,36,72.00
05/03/2004,03:02,1032.50,1032.50,1032.50,1032.50,26,0,26.00
05/03/2004,03:03,1032.50,1032.50,1032.25,1032.50,19,11,30.00
05/03/2004,03:04,1032.75,1032.75,1032.50,1032.50,8,7,15.00
05/03/2004,03:05,1032.50,1032.75,1032.50,1032.50,5,6,11.00
05/03/2004,03:06,1032.50,1032.50,1032.50,1032.50,0,7,7.00
05/03/2004,03:07,1032.50,1032.50,1032.50,1032.50,0,18,18.00
05/03/2004,03:09,1032.25,1032.25,1032.25,1032.25,0,20,20.00
05/03/2004,03:10,1032.50,1032.50,1032.25,1032.25,10,10,20.00
05/03/2004,03:11,1032.25,1032.25,1032.25,1032.25,0,3,3.00
05/03/2004,03:13,1032.25,1032.50,1032.25,1032.50,59,1,60.00
05/03/2004,03:14,1032.50,1032.50,1032.50,1032.50,21,0,21.00
05/03/2004,03:17,1032.75,1032.75,1032.75,1032.75,4,0,4.00
05/03/2004,03:18,1032.50,1032.50,1032.50,1032.50,0,2,2.00
05/03/2004,03:19,1032.75,1032.75,1032.75,1032.75,5,0,5.00
05/03/2004,03:20,1032.75,1032.75,1032.75,1032.75,20,0,20.00
05/03/2004,03:21,1033.00,1033.00,1033.00,1033.00,9,0,9.00
05/03/2004,03:22,1033.00,1033.00,1032.75,1032.75,1,9,10.00
05/03/2004,03:23,1032.50,1033.00,1032.50,1033.00,13,15,28.00
05/03/2004,03:24,1033.00,1033.00,1033.00,1033.00,5,0,5.00
05/03/2004,03:25,1032.75,1033.00,1032.75,1033.00,4,5,9.00
05/03/2004,03:26,1033.00,1033.00,1032.75,1032.75,5,12,17.00
05/03/2004,03:27,1033.00,1033.00,1032.75,1032.75,20,12,32.00
05/03/2004,03:28,1032.75,1032.75,1032.75,1032.75,0,6,6.00
05/03/2004,03:29,1032.50,1032.50,1032.50,1032.50,0,1,1.00
05/03/2004,03:32,1032.75,1032.75,1032.75,1032.75,1,0,1.00
05/03/2004,03:33,1032.75,1032.75,1032.75,1032.75,1,0,1.00
05/03/2004,03:34,1032.75,1032.75,1032.75,1032.75,1,0,1.00
05/03/2004,03:35,1032.75,1032.75,1032.75,1032.75,2,0,2.00
05/03/2004,03:36,1032.75,1032.75,1032.75,1032.75,28,0,28.00
05/03/2004,03:37,1032.75,1032.75,1032.75,1032.75,10,0,10.00
05/03/2004,03:38,1033.00,1033.00,1033.00,1033.00,2,0,2.00
05/03/2004,03:39,1033.00,1033.00,1033.00,1033.00,21,0,21.00
05/03/2004,03:40,1033.00,1033.25,1033.00,1033.25,20,0,20.00
05/03/2004,03:41,1033.00,1033.25,1033.00,1033.25,10,1,11.00
05/03/2004,03:42,1033.25,1033.25,1033.25,1033.25,20,0,20.00
05/03/2004,03:43,1033.25,1033.25,1033.00,1033.25,67,1,68.00
05/03/2004,03:44,1033.00,1033.50,1033.00,1033.50,14,2,16.00
05/03/2004,03:45,1033.50,1033.50,1033.25,1033.25,1,23,24.00
05/03/2004,03:46,1033.00,1033.25,1033.00,1033.25,2,8,10.00
05/03/2004,03:47,1033.00,1033.00,1033.00,1033.00,0,5,5.00
05/03/2004,03:50,1033.00,1033.00,1033.00,1033.00,0,1,1.00
05/03/2004,03:51,1033.00,1033.00,1033.00,1033.00,0,2,2.00
05/03/2004,03:53,1033.25,1033.25,1033.25,1033.25,27,0,27.00
05/03/2004,03:54,1033.25,1033.25,1033.25,1033.25,1,0,1.00
05/03/2004,03:55,1033.25,1033.50,1033.25,1033.50,16,0,16.00
05/03/2004,03:56,1033.25,1033.25,1033.25,1033.25,0,2,2.00
05/03/2004,03:57,1033.50,1033.50,1033.50,1033.50,6,0,6.00
05/03/2004,03:58,1033.50,1033.50,1033.50,1033.50,4,0,4.00
05/03/2004,03:59,1033.50,1033.75,1033.50,1033.75,74,11,85.00
05/03/2004,04:00,1033.75,1034.25,1033.75,1033.75,64,65,129.00
05/03/2004,04:01,1034.00,1034.00,1033.75,1033.75,44,1,45.00
05/03/2004,04:02,1033.75,1034.00,1033.75,1034.00,1,5,6.00
05/03/2004,04:03,1033.75,1033.75,1033.75,1033.75,0,19,19.00
05/03/2004,04:04,1033.75,1033.75,1033.75,1033.75,0,1,1.00
05/03/2004,04:05,1033.75,1033.75,1033.75,1033.75,0,10,10.00
05/03/2004,04:06,1034.00,1034.25,1034.00,1034.25,23,0,23.00
05/03/2004,04:07,1034.00,1034.25,1034.00,1034.25,7,29,36.00
05/03/2004,04:08,1034.00,1034.00,1034.00,1034.00,0,25,25.00
05/03/2004,04:09,1034.25,1034.25,1034.25,1034.25,25,0,25.00
05/03/2004,04:11,1034.25,1034.25,1034.25,1034.25,1,0,1.00
05/03/2004,04:12,1034.00,1034.25,1034.00,1034.25,2,2,4.00
05/03/2004,04:13,1034.25,1034.25,1034.25,1034.25,27,0,27.00
05/03/2004,04:14,1034.25,1034.25,1034.25,1034.25,52,0,52.00
05/03/2004,04:15,1034.25,1034.25,1034.25,1034.25,22,0,22.00
05/03/2004,04:16,1034.50,1034.50,1034.25,1034.25,1,5,6.00
05/03/2004,04:18,1034.00,1034.00,1034.00,1034.00,0,27,27.00
05/03/2004,04:19,1034.25,1034.25,1034.25,1034.25,15,0,15.00
05/03/2004,04:20,1034.00,1034.50,1034.00,1034.50,66,1,67.00
05/03/2004,04:21,1034.25,1034.25,1034.25,1034.25,0,1,1.00
05/03/2004,04:22,1034.25,1034.25,1034.25,1034.25,0,2,2.00
05/03/2004,04:24,1034.25,1034.75,1034.25,1034.75,82,31,113.00
05/03/2004,04:25,1034.75,1034.75,1034.50,1034.75,334,1,335.00
05/03/2004,04:26,1034.75,1034.75,1034.50,1034.75,62,25,87.00
05/03/2004,04:27,1034.75,1035.25,1034.75,1034.75,87,54,141.00
05/03/2004,04:28,1034.75,1034.75,1034.75,1034.75,0,51,51.00
05/03/2004,04:29,1034.75,1034.75,1034.50,1034.50,2,11,13.00
05/03/2004,04:30,1034.75,1034.75,1034.50,1034.50,43,18,61.00
05/03/2004,04:31,1034.50,1034.50,1034.50,1034.50,0,28,28.00
05/03/2004,04:32,1034.75,1034.75,1034.50,1034.50,5,63,68.00
05/03/2004,04:35,1034.50,1034.50,1034.50,1034.50,0,21,21.00
05/03/2004,04:36,1034.75,1034.75,1034.75,1034.75,8,0,8.00
05/03/2004,04:37,1034.50,1034.50,1034.50,1034.50,0,26,26.00
05/03/2004,04:38,1034.50,1034.50,1034.50,1034.50,0,5,5.00
05/03/2004,04:39,1034.50,1034.75,1034.50,1034.50,21,13,34.00
05/03/2004,04:41,1034.50,1034.50,1034.50,1034.50,0,6,6.00
05/03/2004,04:42,1034.50,1034.50,1034.50,1034.50,0,8,8.00
05/03/2004,04:43,1034.25,1034.25,1034.00,1034.00,1,33,34.00
05/03/2004,04:44,1034.00,1034.00,1034.00,1034.00,0,40,40.00
05/03/2004,04:45,1034.00,1034.25,1033.75,1034.25,1,11,12.00
05/03/2004,04:46,1034.25,1034.25,1034.25,1034.25,42,0,42.00
05/03/2004,04:48,1034.50,1034.75,1034.50,1034.75,22,10,32.00
05/03/2004,04:49,1034.75,1034.75,1034.50,1034.50,6,1,7.00
05/03/2004,04:50,1034.75,1034.75,1034.75,1034.75,6,0,6.00
05/03/2004,04:51,1034.75,1034.75,1034.75,1034.75,16,0,16.00
05/03/2004,04:52,1034.75,1035.00,1034.75,1035.00,7,0,7.00
05/03/2004,04:53,1034.75,1034.75,1034.75,1034.75,0,21,21.00
05/03/2004,04:54,1034.75,1034.75,1034.75,1034.75,0,4,4.00
05/03/2004,04:55,1034.75,1034.75,1034.75,1034.75,0,26,26.00
05/03/2004,04:56,1034.75,1034.75,1034.75,1034.75,0,21,21.00
05/03/2004,04:57,1034.75,1035.00,1034.75,1035.00,107,10,117.00
05/03/2004,04:58,1035.00,1035.25,1035.00,1035.25,20,0,20.00
05/03/2004,04:59,1035.00,1035.00,1035.00,1035.00,0,20,20.00
05/03/2004,05:00,1035.00,1035.00,1035.00,1035.00,0,12,12.00
05/03/2004,05:01,1035.00,1035.00,1035.00,1035.00,0,14,14.00
05/03/2004,05:02,1035.00,1035.50,1035.00,1035.25,132,16,148.00
05/03/2004,05:03,1035.25,1035.25,1035.25,1035.25,0,3,3.00
05/03/2004,05:04,1035.50,1035.50,1035.50,1035.50,76,0,76.00
05/03/2004,05:05,1035.25,1035.25,1035.25,1035.25,0,22,22.00
05/03/2004,05:06,1035.25,1035.25,1035.25,1035.25,0,2,2.00
05/03/2004,05:08,1035.25,1035.25,1035.25,1035.25,0,1,1.00
05/03/2004,05:09,1035.25,1035.25,1035.25,1035.25,0,25,25.00
05/03/2004,05:10,1035.25,1035.25,1035.25,1035.25,0,5,5.00
05/03/2004,05:12,1035.25,1035.25,1035.25,1035.25,0,1,1.00
05/03/2004,05:13,1035.25,1035.25,1035.25,1035.25,0,1,1.00
05/03/2004,05:14,1035.25,1035.50,1035.25,1035.50,31,40,71.00
05/03/2004,05:15,1035.50,1035.75,1035.50,1035.75,20,0,20.00
05/03/2004,05:17,1035.75,1035.75,1035.50,1035.50,50,53,103.00
05/03/2004,05:18,1035.25,1035.50,1035.25,1035.50,1,3,4.00
05/03/2004,05:19,1035.25,1035.50,1035.25,1035.50,10,15,25.00
05/03/2004,05:20,1035.25,1035.25,1035.25,1035.25,0,30,30.00
05/03/2004,05:21,1035.25,1035.25,1035.25,1035.25,0,9,9.00
05/03/2004,05:23,1035.00,1035.00,1035.00,1035.00,0,1,1.00
05/03/2004,05:24,1035.00,1035.00,1035.00,1035.00,0,1,1.00
05/03/2004,05:25,1035.00,1035.00,1035.00,1035.00,0,16,16.00
05/03/2004,05:27,1035.00,1035.00,1035.00,1035.00,0,1,1.00
05/03/2004,05:28,1035.25,1035.25,1035.25,1035.25,1,0,1.00
05/03/2004,05:29,1035.25,1035.25,1035.25,1035.25,8,0,8.00
05/03/2004,05:30,1035.25,1035.25,1035.25,1035.25,4,0,4.00
05/03/2004,05:31,1035.25,1035.50,1035.25,1035.25,2,1,3.00
05/03/2004,05:32,1035.25,1035.25,1035.00,1035.00,0,25,25.00
05/03/2004,05:33,1035.00,1035.25,1035.00,1035.25,4,1,5.00
05/03/2004,05:34,1035.25,1035.25,1035.00,1035.00,5,71,76.00
05/03/2004,05:35,1035.00,1035.00,1035.00,1035.00,0,18,18.00
05/03/2004,05:36,1035.00,1035.00,1035.00,1035.00,0,6,6.00
05/03/2004,05:37,1035.00,1035.00,1035.00,1035.00,0,1,1.00
05/03/2004,05:38,1035.25,1035.25,1035.00,1035.00,2,4,6.00
05/03/2004,05:39,1035.00,1035.00,1035.00,1035.00,0,2,2.00
05/03/2004,05:40,1035.00,1035.00,1035.00,1035.00,0,1,1.00
05/03/2004,05:42,1035.00,1035.25,1035.00,1035.00,5,70,75.00
05/03/2004,05:45,1034.75,1035.00,1034.75,1035.00,1,25,26.00
05/03/2004,05:46,1034.75,1034.75,1034.50,1034.75,10,11,21.00
05/03/2004,05:47,1034.75,1034.75,1034.75,1034.75,32,0,32.00
05/03/2004,05:48,1035.00,1035.00,1034.75,1034.75,4,4,8.00
05/03/2004,05:51,1034.75,1034.75,1034.75,1034.75,0,2,2.00
05/03/2004,05:52,1034.75,1035.00,1034.75,1035.00,1,11,12.00
05/03/2004,05:54,1035.00,1035.00,1034.75,1034.75,21,2,23.00
05/03/2004,05:56,1035.00,1035.00,1035.00,1035.00,60,0,60.00
05/03/2004,05:57,1035.00,1035.00,1035.00,1035.00,1,0,1.00
05/03/2004,05:58,1035.00,1035.00,1035.00,1035.00,1,0,1.00
05/03/2004,06:01,1035.25,1035.25,1035.25,1035.25,1,0,1.00
05/03/2004,06:02,1035.25,1035.25,1035.00,1035.00,5,100,105.00
05/03/2004,06:03,1035.00,1035.00,1034.75,1035.00,1,74,75.00
05/03/2004,06:04,1035.00,1035.00,1034.75,1034.75,1,21,22.00
05/03/2004,06:05,1034.50,1034.75,1034.50,1034.75,1,2,3.00
05/03/2004,06:06,1034.75,1034.75,1034.75,1034.75,2,0,2.00
05/03/2004,06:09,1034.50,1034.50,1034.50,1034.50,0,8,8.00
05/03/2004,06:10,1034.50,1034.50,1034.50,1034.50,0,3,3.00
05/03/2004,06:11,1034.50,1034.75,1034.50,1034.50,1,27,28.00
05/03/2004,06:12,1034.50,1034.50,1034.50,1034.50,0,31,31.00
05/03/2004,06:13,1034.50,1034.50,1034.50,1034.50,0,7,7.00
05/03/2004,06:14,1034.50,1034.50,1034.50,1034.50,0,2,2.00
05/03/2004,06:15,1034.50,1034.50,1034.50,1034.50,0,1,1.00
05/03/2004,06:16,1034.50,1034.75,1034.50,1034.50,6,6,12.00
05/03/2004,06:17,1034.50,1034.75,1034.50,1034.75,63,14,77.00
05/03/2004,06:18,1035.00,1035.00,1034.75,1035.00,5,1,6.00
05/03/2004,06:19,1034.75,1035.00,1034.75,1035.00,101,59,160.00
05/03/2004,06:20,1035.00,1035.00,1034.75,1034.75,9,300,309.00
05/03/2004,06:21,1034.75,1034.75,1034.75,1034.75,0,30,30.00
05/03/2004,06:22,1034.75,1035.00,1034.75,1035.00,1,13,14.00
05/03/2004,06:23,1034.75,1034.75,1034.75,1034.75,0,4,4.00
05/03/2004,06:24,1034.75,1034.75,1034.75,1034.75,0,1,1.00
05/03/2004,06:25,1035.00,1035.00,1035.00,1035.00,1,0,1.00
05/03/2004,06:26,1035.00,1035.00,1034.75,1035.00,26,3,29.00
05/03/2004,06:28,1034.75,1034.75,1034.75,1034.75,0,3,3.00
05/03/2004,06:29,1034.75,1035.00,1034.75,1035.00,5,2,7.00
05/03/2004,06:30,1035.00,1035.00,1035.00,1035.00,2,0,2.00
05/03/2004,06:33,1035.00,1035.00,1034.75,1034.75,1,1,2.00
05/03/2004,06:34,1034.75,1035.00,1034.75,1035.00,52,1,53.00
05/03/2004,06:35,1035.00,1035.00,1034.75,1034.75,1,42,43.00
05/03/2004,06:36,1034.75,1034.75,1034.75,1034.75,0,31,31.00
05/03/2004,06:37,1034.75,1035.00,1034.75,1034.75,10,54,64.00
05/03/2004,06:38,1034.75,1035.00,1034.75,1034.75,7,83,90.00
05/03/2004,06:39,1034.50,1034.75,1034.50,1034.75,6,8,14.00
05/03/2004,06:40,1034.75,1034.75,1034.50,1034.50,20,20,40.00
05/03/2004,06:41,1034.50,1034.75,1034.50,1034.50,4,107,111.00
05/03/2004,06:42,1034.50,1034.50,1034.25,1034.25,0,11,11.00
05/03/2004,06:43,1034.25,1034.50,1034.00,1034.25,30,84,114.00
05/03/2004,06:44,1034.25,1034.50,1034.00,1034.25,7,6,13.00
05/03/2004,06:45,1034.25,1034.25,1034.00,1034.00,11,7,18.00
05/03/2004,06:46,1034.25,1034.25,1034.00,1034.00,30,15,45.00
05/03/2004,06:47,1034.25,1034.25,1034.25,1034.25,5,0,5.00
05/03/2004,06:48,1034.25,1034.25,1034.25,1034.25,41,0,41.00
05/03/2004,06:49,1034.25,1034.50,1034.25,1034.50,123,0,123.00
05/03/2004,06:50,1034.50,1034.75,1034.50,1034.50,72,38,110.00
05/03/2004,06:51,1034.50,1034.50,1034.25,1034.50,13,17,30.00
05/03/2004,06:52,1034.50,1034.50,1034.50,1034.50,25,0,25.00
05/03/2004,06:53,1034.50,1034.75,1034.50,1034.50,49,11,60.00
05/03/2004,06:54,1034.50,1034.50,1034.50,1034.50,0,4,4.00
05/03/2004,06:55,1034.50,1034.75,1034.25,1034.25,3,25,28.00
05/03/2004,06:56,1034.25,1034.50,1034.00,1034.25,79,9,88.00
05/03/2004,06:57,1034.25,1034.25,1034.25,1034.25,46,0,46.00
05/03/2004,06:58,1034.25,1034.25,1034.00,1034.25,42,5,47.00
05/03/2004,06:59,1034.00,1034.25,1033.75,1034.25,24,61,85.00
05/03/2004,07:00,1034.00,1034.00,1033.75,1033.75,53,33,86.00
05/03/2004,07:01,1034.00,1034.00,1033.75,1034.00,59,1,60.00
05/03/2004,07:02,1034.00,1034.00,1033.75,1034.00,11,1,12.00
05/03/2004,07:03,1034.00,1034.00,1034.00,1034.00,4,0,4.00
05/03/2004,07:04,1034.00,1034.25,1033.75,1034.25,160,5,165.00
05/03/2004,07:05,1034.00,1034.00,1034.00,1034.00,0,11,11.00
05/03/2004,07:06,1034.25,1034.25,1034.25,1034.25,21,0,21.00
05/03/2004,07:07,1034.25,1034.75,1034.25,1034.75,348,0,348.00
05/03/2004,07:08,1034.75,1034.75,1034.50,1034.50,353,20,373.00
05/03/2004,07:09,1034.50,1034.50,1034.25,1034.25,0,316,316.00
05/03/2004,07:10,1034.25,1034.50,1034.25,1034.25,5,21,26.00
05/03/2004,07:11,1034.25,1034.25,1034.25,1034.25,0,28,28.00
05/03/2004,07:12,1034.25,1034.50,1034.25,1034.50,1,14,15.00
05/03/2004,07:13,1034.25,1034.25,1034.25,1034.25,0,186,186.00
05/03/2004,07:14,1034.25,1034.50,1034.00,1034.25,42,102,144.00
05/03/2004,07:15,1034.25,1034.25,1034.00,1034.00,1,99,100.00
05/03/2004,07:16,1034.25,1034.25,1034.00,1034.00,5,24,29.00
05/03/2004,07:17,1034.00,1034.00,1033.75,1034.00,1,36,37.00
05/03/2004,07:18,1034.00,1034.00,1033.75,1033.75,23,150,173.00
05/03/2004,07:19,1033.75,1033.75,1033.50,1033.50,1,80,81.00
05/03/2004,07:20,1033.50,1033.50,1033.50,1033.50,0,60,60.00
05/03/2004,07:21,1033.50,1033.50,1033.25,1033.50,80,143,223.00
05/03/2004,07:22,1033.50,1033.50,1033.25,1033.50,103,2,105.00
05/03/2004,07:23,1033.50,1033.50,1033.25,1033.25,13,15,28.00
05/03/2004,07:24,1033.50,1033.50,1033.25,1033.25,16,3,19.00
05/03/2004,07:25,1033.50,1033.50,1033.50,1033.50,68,0,68.00
05/03/2004,07:26,1033.50,1033.75,1033.50,1033.75,27,0,27.00
05/03/2004,07:27,1033.50,1033.75,1033.50,1033.75,2,1,3.00
05/03/2004,07:28,1033.50,1033.50,1033.50,1033.50,0,55,55.00
05/03/2004,07:29,1033.50,1033.50,1033.25,1033.50,15,7,22.00
05/03/2004,07:30,1033.50,1033.75,1033.50,1033.75,7,0,7.00
05/03/2004,07:31,1033.75,1033.75,1033.50,1033.50,10,15,25.00
05/03/2004,07:32,1033.75,1033.75,1033.50,1033.50,2,25,27.00
05/03/2004,07:34,1033.75,1033.75,1033.75,1033.75,31,0,31.00
05/03/2004,07:35,1033.75,1033.75,1033.50,1033.50,2,180,182.00
05/03/2004,07:36,1033.75,1033.75,1033.50,1033.50,1,61,62.00
05/03/2004,07:37,1033.75,1033.75,1033.50,1033.75,3,127,130.00
05/03/2004,07:38,1033.50,1033.75,1033.25,1033.50,5,37,42.00
05/03/2004,07:39,1033.75,1033.75,1033.50,1033.50,10,102,112.00
05/03/2004,07:40,1033.50,1033.50,1033.50,1033.50,0,134,134.00
05/03/2004,07:41,1033.50,1033.50,1033.25,1033.50,119,19,138.00
05/03/2004,07:42,1033.50,1034.00,1033.50,1033.75,683,37,720.00
05/03/2004,07:43,1033.75,1034.00,1033.50,1033.75,74,271,345.00
05/03/2004,07:44,1033.75,1034.00,1033.75,1033.75,14,11,25.00
05/03/2004,07:45,1033.75,1033.75,1033.75,1033.75,0,17,17.00
05/03/2004,07:46,1034.00,1034.00,1034.00,1034.00,3,0,3.00
05/03/2004,07:47,1033.75,1034.00,1033.75,1034.00,3,3,6.00
05/03/2004,07:48,1033.75,1034.00,1033.75,1034.00,3,1,4.00
05/03/2004,07:49,1034.00,1034.25,1034.00,1034.25,279,0,279.00
05/03/2004,07:50,1034.25,1034.50,1034.00,1034.25,536,74,610.00
05/03/2004,07:51,1034.00,1034.25,1034.00,1034.00,58,29,87.00
05/03/2004,07:52,1034.25,1034.25,1033.75,1034.00,107,74,181.00
05/03/2004,07:53,1034.00,1034.25,1034.00,1034.00,8,66,74.00
05/03/2004,07:54,1034.00,1034.25,1034.00,1034.25,1,24,25.00
05/03/2004,07:55,1034.00,1034.25,1034.00,1034.25,36,19,55.00
05/03/2004,07:56,1034.25,1034.25,1034.00,1034.25,157,6,163.00
05/03/2004,07:57,1034.25,1034.25,1034.25,1034.25,6,0,6.00
05/03/2004,07:58,1034.25,1034.25,1034.00,1034.25,110,1,111.00
05/03/2004,07:59,1034.25,1034.25,1034.00,1034.25,123,4,127.00
05/03/2004,08:00,1034.00,1034.25,1034.00,1034.25,46,43,89.00
05/03/2004,08:01,1034.25,1034.25,1034.00,1034.25,105,57,162.00
05/03/2004,08:02,1034.25,1034.25,1034.00,1034.25,224,2,226.00
05/03/2004,08:03,1034.25,1034.25,1034.00,1034.00,3,9,12.00
05/03/2004,08:04,1034.25,1034.25,1034.00,1034.00,5,1,6.00
05/03/2004,08:05,1034.00,1034.25,1034.00,1034.25,187,2,189.00
05/03/2004,08:06,1034.25,1034.50,1034.25,1034.25,95,2,97.00
05/03/2004,08:07,1034.50,1034.50,1034.25,1034.25,5,2,7.00
05/03/2004,08:08,1034.25,1034.25,1034.25,1034.25,0,226,226.00
05/03/2004,08:09,1034.25,1034.50,1034.25,1034.50,36,1,37.00
05/03/2004,08:10,1034.50,1034.50,1034.50,1034.50,3,0,3.00
05/03/2004,08:11,1034.25,1034.75,1034.25,1034.50,113,9,122.00
05/03/2004,08:12,1034.50,1034.75,1034.50,1034.50,1,50,51.00
05/03/2004,08:13,1034.50,1034.50,1034.50,1034.50,0,17,17.00
05/03/2004,08:14,1034.75,1034.75,1034.50,1034.50,7,76,83.00
05/03/2004,08:15,1034.50,1034.50,1034.25,1034.50,62,162,224.00
05/03/2004,08:16,1034.50,1034.75,1034.50,1034.50,55,77,132.00
05/03/2004,08:17,1034.50,1034.75,1034.50,1034.50,89,74,163.00
05/03/2004,08:18,1034.50,1034.50,1034.25,1034.50,38,13,51.00
05/03/2004,08:19,1034.50,1034.50,1034.25,1034.25,15,1,16.00
05/03/2004,08:20,1034.50,1034.75,1034.25,1034.75,151,17,168.00
05/03/2004,08:21,1034.50,1034.75,1034.25,1034.50,13,88,101.00
05/03/2004,08:22,1034.50,1034.50,1034.25,1034.50,16,9,25.00
05/03/2004,08:23,1034.75,1034.75,1034.25,1034.25,12,133,145.00
05/03/2004,08:24,1034.25,1034.50,1034.00,1034.25,23,14,37.00
05/03/2004,08:25,1034.00,1034.25,1034.00,1034.00,61,47,108.00
05/03/2004,08:26,1034.00,1034.25,1034.00,1034.00,2,80,82.00
05/03/2004,08:27,1034.00,1034.50,1034.00,1034.50,192,96,288.00
05/03/2004,08:28,1034.75,1034.75,1034.25,1034.50,111,31,142.00
05/03/2004,08:29,1034.50,1034.75,1034.50,1034.75,136,52,188.00
05/03/2004,08:30,1034.50,1034.75,1033.75,1034.00,248,1523,1771.00
05/03/2004,08:31,1034.00,1035.00,1033.50,1035.00,2625,1347,3972.00
05/03/2004,08:32,1035.00,1035.50,1034.50,1035.00,1963,1077,3040.00
05/03/2004,08:33,1034.75,1035.50,1034.75,1035.00,1916,852,2768.00
05/03/2004,08:34,1035.00,1035.25,1034.75,1034.75,1385,1547,2932.00
05/03/2004,08:35,1035.00,1035.25,1034.50,1035.00,980,760,1740.00
05/03/2004,08:36,1035.00,1035.00,1034.00,1034.00,1686,3256,4942.00
05/03/2004,08:37,1034.00,1035.00,1034.00,1034.50,839,778,1617.00
05/03/2004,08:38,1034.50,1034.75,1034.25,1034.50,1192,639,1831.00
05/03/2004,08:39,1034.50,1035.50,1034.25,1035.25,2587,1467,4054.00
05/03/2004,08:40,1035.00,1036.00,1035.00,1035.25,1986,1446,3432.00
05/03/2004,08:41,1035.50,1036.00,1035.25,1035.75,1165,337,1502.00
05/03/2004,08:42,1035.75,1036.00,1035.00,1035.25,468,1412,1880.00
05/03/2004,08:43,1035.25,1035.50,1034.75,1035.00,615,1648,2263.00
05/03/2004,08:44,1035.00,1035.50,1034.75,1035.50,843,661,1504.00
05/03/2004,08:45,1035.75,1036.25,1035.50,1036.25,2622,652,3274.00
05/03/2004,08:46,1036.25,1037.00,1035.75,1036.75,4505,1970,6475.00
05/03/2004,08:47,1036.75,1037.00,1036.25,1036.75,2063,1555,3618.00
05/03/2004,08:48,1036.75,1037.25,1036.25,1036.50,1954,1922,3876.00
05/03/2004,08:49,1036.75,1037.00,1036.50,1036.75,1069,526,1595.00
05/03/2004,08:50,1036.75,1037.25,1036.00,1036.00,848,2030,2878.00
05/03/2004,08:51,1036.25,1036.75,1036.00,1036.50,1742,536,2278.00
05/03/2004,08:52,1036.75,1036.75,1036.00,1036.25,847,1899,2746.00
05/03/2004,08:53,1036.25,1036.50,1036.00,1036.50,1183,473,1656.00
05/03/2004,08:54,1036.50,1037.00,1036.25,1036.25,1189,1269,2458.00
05/03/2004,08:55,1036.50,1036.75,1036.25,1036.50,551,604,1155.00
05/03/2004,08:56,1036.25,1036.75,1036.25,1036.75,775,370,1145.00
05/03/2004,08:57,1036.75,1037.50,1036.50,1037.50,2817,533,3350.00
05/03/2004,08:58,1037.25,1037.50,1036.75,1036.75,1618,1622,3240.00
05/03/2004,08:59,1037.00,1037.75,1036.75,1037.75,1144,405,1549.00
05/03/2004,09:00,1037.75,1038.50,1037.50,1038.25,1953,495,2448.00
05/03/2004,09:01,1038.25,1039.50,1037.50,1038.00,3902,2777,6679.00
05/03/2004,09:02,1037.75,1038.25,1036.50,1036.75,1220,2096,3316.00
05/03/2004,09:03,1036.75,1037.25,1036.25,1037.00,2205,1609,3814.00
05/03/2004,09:04,1037.00,1037.25,1036.00,1036.00,94,1565,1659.00
05/03/2004,09:05,1036.00,1036.50,1036.00,1036.00,571,969,1540.00
05/03/2004,09:06,1036.00,1036.25,1035.25,1035.50,1334,1793,3127.00
05/03/2004,09:07,1035.50,1036.00,1035.50,1035.50,1086,301,1387.00
05/03/2004,09:08,1035.50,1035.75,1035.25,1035.50,499,965,1464.00
05/03/2004,09:09,1035.25,1035.75,1035.00,1035.50,796,1907,2703.00
05/03/2004,09:10,1035.50,1036.00,1035.25,1036.00,1550,491,2041.00
05/03/2004,09:11,1036.25,1036.25,1035.25,1035.50,842,1419,2261.00
05/03/2004,09:12,1035.50,1035.75,1035.00,1035.00,926,1459,2385.00
05/03/2004,09:13,1035.25,1035.25,1034.75,1035.25,1156,1645,2801.00
05/03/2004,09:14,1035.00,1036.00,1035.00,1035.50,1743,2272,4015.00
05/03/2004,09:15,1035.25,1035.50,1034.50,1034.50,433,1479,1912.00
05/03/2004,09:16,1034.75,1035.25,1034.50,1035.25,1094,367,1461.00
05/03/2004,09:17,1035.25,1035.50,1034.75,1035.25,1319,1002,2321.00
05/03/2004,09:18,1035.25,1036.50,1035.25,1036.50,3193,398,3591.00
05/03/2004,09:19,1036.25,1036.75,1036.00,1036.50,1291,1039,2330.00
05/03/2004,09:20,1036.50,1037.75,1036.50,1037.50,2438,442,2880.00
05/03/2004,09:21,1037.50,1038.00,1037.00,1038.00,2254,1346,3600.00
05/03/2004,09:22,1037.75,1038.00,1037.00,1037.00,897,883,1780.00
05/03/2004,09:23,1037.25,1037.75,1037.00,1037.75,1196,454,1650.00
05/03/2004,09:24,1037.75,1037.75,1037.00,1037.25,1090,1321,2411.00
05/03/2004,09:25,1037.25,1038.25,1037.25,1038.00,1940,852,2792.00
05/03/2004,09:26,1038.00,1038.25,1037.75,1038.00,359,118,477.00
05/03/2004,09:27,1038.00,1038.50,1037.75,1038.25,803,741,1544.00
05/03/2004,09:28,1038.00,1038.50,1038.00,1038.25,401,418,819.00
05/03/2004,09:29,1038.50,1039.25,1038.25,1039.25,2706,838,3544.00
05/03/2004,09:30,1039.25,1039.75,1039.00,1039.00,1774,2002,3776.00
05/03/2004,09:31,1039.00,1039.25,1038.25,1038.25,1053,1534,2587.00
05/03/2004,09:32,1038.25,1038.75,1038.25,1038.50,1488,497,1985.00
05/03/2004,09:33,1038.75,1038.75,1038.50,1038.75,159,356,515.00
05/03/2004,09:34,1038.75,1040.00,1038.75,1040.00,3225,554,3779.00
05/03/2004,09:35,1040.00,1041.00,1039.75,1040.50,5642,2494,8136.00
05/03/2004,09:36,1040.50,1040.75,1040.25,1040.50,1326,2169,3495.00
05/03/2004,09:37,1040.50,1041.00,1040.50,1040.75,2226,1270,3496.00
05/03/2004,09:38,1040.75,1041.25,1040.25,1040.25,793,2578,3371.00
05/03/2004,09:39,1040.50,1040.50,1039.75,1040.25,765,1448,2213.00
05/03/2004,09:40,1040.25,1040.50,1040.00,1040.00,373,1230,1603.00
05/03/2004,09:41,1040.00,1040.50,1039.75,1040.00,934,1050,1984.00
05/03/2004,09:42,1040.00,1040.50,1039.75,1040.50,571,1078,1649.00
05/03/2004,09:43,1040.25,1041.25,1040.00,1040.50,1781,2872,4653.00
05/03/2004,09:44,1040.75,1040.75,1040.00,1040.00,243,740,983.00
05/03/2004,09:45,1040.00,1040.75,1040.00,1040.50,1008,657,1665.00
05/03/2004,09:46,1040.75,1040.75,1040.25,1040.50,75,399,474.00
05/03/2004,09:47,1040.50,1041.50,1040.25,1041.50,1823,230,2053.00
05/03/2004,09:48,1041.50,1041.50,1040.75,1041.00,1861,1001,2862.00
05/03/2004,09:49,1041.00,1041.25,1040.75,1041.00,733,131,864.00
05/03/2004,09:50,1041.00,1041.50,1040.50,1040.75,1676,1704,3380.00
05/03/2004,09:51,1040.75,1041.25,1040.75,1041.25,888,476,1364.00
05/03/2004,09:52,1041.25,1041.75,1041.00,1041.50,1642,731,2373.00
05/03/2004,09:53,1041.75,1041.75,1041.00,1041.25,515,1255,1770.00
05/03/2004,09:54,1041.00,1041.75,1041.00,1041.25,934,963,1897.00
05/03/2004,09:55,1041.25,1041.25,1040.75,1040.75,55,1570,1625.00
05/03/2004,09:56,1040.75,1041.00,1040.25,1040.25,189,2164,2353.00
05/03/2004,09:57,1040.25,1040.75,1040.00,1040.75,1738,1117,2855.00
05/03/2004,09:58,1040.50,1040.75,1040.50,1040.50,21,383,404.00
05/03/2004,09:59,1040.75,1041.00,1040.50,1040.50,967,1192,2159.00
05/03/2004,10:00,1040.50,1040.75,1040.00,1040.75,815,1223,2038.00
05/03/2004,10:01,1040.75,1041.00,1040.50,1040.75,706,722,1428.00
05/03/2004,10:02,1040.75,1041.25,1040.50,1041.00,2116,474,2590.00
05/03/2004,10:03,1041.25,1041.25,1040.50,1040.75,1298,660,1958.00
05/03/2004,10:04,1040.75,1041.00,1040.25,1040.75,927,1441,2368.00
05/03/2004,10:05,1041.00,1041.00,1040.50,1040.50,10,303,313.00
05/03/2004,10:06,1040.50,1041.75,1040.50,1041.50,2739,118,2857.00
05/03/2004,10:07,1041.75,1042.25,1041.75,1042.00,1834,342,2176.00
05/03/2004,10:08,1042.00,1042.75,1042.00,1042.25,2226,1530,3756.00
05/03/2004,10:09,1042.50,1042.50,1041.75,1042.25,978,1122,2100.00
05/03/2004,10:10,1042.25,1042.50,1042.00,1042.25,581,889,1470.00
05/03/2004,10:11,1042.25,1042.75,1041.75,1041.75,1058,1790,2848.00
05/03/2004,10:12,1041.75,1042.00,1041.50,1042.00,774,478,1252.00
05/03/2004,10:13,1041.75,1042.00,1041.25,1041.50,552,1131,1683.00
05/03/2004,10:14,1041.50,1041.75,1041.50,1041.75,430,41,471.00
05/03/2004,10:15,1041.50,1041.75,1041.50,1041.50,78,306,384.00
05/03/2004,10:16,1041.75,1041.75,1041.50,1041.50,167,64,231.00
05/03/2004,10:17,1041.50,1042.25,1041.25,1041.75,1078,845,1923.00
05/03/2004,10:18,1041.75,1042.25,1041.75,1042.00,513,115,628.00
05/03/2004,10:19,1042.00,1042.75,1042.00,1042.75,1335,85,1420.00
05/03/2004,10:20,1042.75,1043.25,1042.50,1043.00,2419,1399,3818.00
05/03/2004,10:21,1042.75,1043.00,1041.75,1041.75,423,2549,2972.00
05/03/2004,10:22,1041.75,1042.00,1041.25,1041.50,97,1450,1547.00
05/03/2004,10:23,1041.50,1041.50,1041.00,1041.50,676,1079,1755.00
05/03/2004,10:24,1041.25,1042.00,1041.25,1041.75,1015,254,1269.00
05/03/2004,10:25,1041.75,1042.00,1041.50,1042.00,747,363,1110.00
05/03/2004,10:26,1042.00,1042.00,1041.50,1041.75,458,392,850.00
05/03/2004,10:27,1041.50,1041.75,1041.50,1041.75,500,181,681.00
05/03/2004,10:28,1041.75,1041.75,1040.75,1040.75,934,2379,3313.00
05/03/2004,10:29,1040.75,1041.50,1040.75,1041.00,433,253,686.00
05/03/2004,10:30,1041.00,1041.25,1040.75,1041.25,176,689,865.00
05/03/2004,10:31,1041.00,1041.25,1040.75,1040.75,18,491,509.00
05/03/2004,10:32,1040.75,1041.00,1040.75,1040.75,20,167,187.00
05/03/2004,10:33,1040.75,1041.00,1040.50,1040.75,279,329,608.00
05/03/2004,10:34,1040.75,1041.50,1040.50,1041.25,714,229,943.00
05/03/2004,10:35,1041.25,1041.50,1041.00,1041.25,491,95,586.00
05/03/2004,10:36,1041.25,1041.25,1040.75,1041.25,300,567,867.00
05/03/2004,10:37,1041.25,1041.25,1040.50,1040.75,33,751,784.00
05/03/2004,10:38,1040.75,1041.00,1040.50,1041.00,145,78,223.00
05/03/2004,10:39,1040.75,1041.00,1040.50,1040.50,10,713,723.00
05/03/2004,10:40,1040.75,1041.25,1040.50,1041.00,1377,80,1457.00
05/03/2004,10:41,1041.00,1041.25,1040.50,1040.50,280,861,1141.00
05/03/2004,10:42,1040.75,1040.75,1040.25,1040.75,607,2473,3080.00
05/03/2004,10:43,1040.50,1040.75,1040.25,1040.50,307,728,1035.00
05/03/2004,10:44,1040.50,1040.75,1040.25,1040.25,92,290,382.00
05/03/2004,10:45,1040.50,1040.75,1040.25,1040.25,166,285,451.00
05/03/2004,10:46,1040.50,1040.50,1040.00,1040.00,45,970,1015.00
05/03/2004,10:47,1040.00,1040.50,1040.00,1040.25,582,521,1103.00
05/03/2004,10:48,1040.25,1040.25,1040.00,1040.00,31,94,125.00
05/03/2004,10:49,1040.00,1040.50,1040.00,1040.25,816,1554,2370.00
05/03/2004,10:50,1040.25,1040.25,1039.75,1039.75,162,938,1100.00
05/03/2004,10:51,1039.75,1040.00,1039.75,1039.75,88,362,450.00
05/03/2004,10:52,1039.75,1040.50,1039.75,1040.25,1374,171,1545.00
05/03/2004,10:53,1040.25,1040.50,1040.00,1040.25,1204,207,1411.00
05/03/2004,10:54,1040.25,1040.25,1039.75,1040.00,1121,882,2003.00
05/03/2004,10:55,1040.00,1040.75,1040.00,1040.75,405,231,636.00
05/03/2004,10:56,1040.75,1040.75,1040.50,1040.50,492,86,578.00
05/03/2004,10:57,1040.50,1040.75,1040.25,1040.25,21,1070,1091.00
05/03/2004,10:58,1040.25,1040.50,1040.00,1040.00,82,295,377.00
05/03/2004,10:59,1040.00,1041.00,1040.00,1040.75,701,637,1338.00
05/03/2004,11:00,1040.75,1040.75,1040.00,1040.25,257,1243,1500.00
05/03/2004,11:01,1040.00,1040.75,1040.00,1040.75,476,47,523.00
05/03/2004,11:02,1040.75,1040.75,1040.25,1040.50,46,115,161.00
05/03/2004,11:03,1040.50,1040.75,1040.25,1040.75,154,249,403.00
05/03/2004,11:04,1040.50,1040.75,1040.50,1040.75,32,225,257.00
05/03/2004,11:05,1040.75,1040.75,1040.50,1040.50,80,79,159.00
05/03/2004,11:06,1040.50,1041.00,1040.50,1040.50,662,238,900.00
05/03/2004,11:07,1040.75,1041.25,1040.75,1041.00,644,40,684.00
05/03/2004,11:08,1041.00,1041.25,1041.00,1041.00,269,95,364.00
05/03/2004,11:09,1041.00,1041.00,1040.50,1040.75,238,729,967.00
05/03/2004,11:10,1040.50,1040.75,1040.25,1040.50,64,111,175.00
05/03/2004,11:11,1040.50,1040.50,1039.75,1040.00,216,1498,1714.00
05/03/2004,11:12,1040.00,1041.00,1040.00,1040.50,947,276,1223.00
05/03/2004,11:13,1040.50,1040.75,1040.25,1040.75,119,332,451.00
05/03/2004,11:14,1040.50,1040.50,1040.00,1040.00,54,416,470.00
05/03/2004,11:15,1040.25,1040.75,1040.00,1040.00,317,172,489.00
05/03/2004,11:16,1040.25,1040.50,1040.00,1040.25,200,135,335.00
05/03/2004,11:17,1040.00,1040.25,1039.75,1040.00,99,215,314.00
05/03/2004,11:18,1040.00,1040.25,1040.00,1040.00,173,430,603.00
05/03/2004,11:19,1039.75,1040.00,1039.25,1039.50,253,2677,2930.00
05/03/2004,11:20,1039.50,1039.75,1039.50,1039.50,214,198,412.00
05/03/2004,11:21,1039.50,1039.75,1039.25,1039.25,82,232,314.00
05/03/2004,11:22,1039.25,1039.50,1039.00,1039.00,27,546,573.00
05/03/2004,11:23,1039.00,1039.25,1038.75,1038.75,52,1347,1399.00
05/03/2004,11:24,1038.75,1039.25,1038.75,1039.00,393,89,482.00
05/03/2004,11:25,1039.25,1039.25,1038.75,1039.25,509,230,739.00
05/03/2004,11:26,1039.25,1039.75,1039.00,1039.75,833,9,842.00
05/03/2004,11:27,1039.50,1039.75,1039.25,1039.75,230,136,366.00
05/03/2004,11:28,1039.75,1039.75,1039.50,1039.75,19,10,29.00
05/03/2004,11:29,1039.75,1040.25,1039.75,1040.25,463,67,530.00
05/03/2004,11:30,1040.25,1040.25,1040.00,1040.25,14,230,244.00
05/03/2004,11:31,1040.00,1040.50,1040.00,1040.50,893,382,1275.00
05/03/2004,11:32,1040.50,1040.50,1040.25,1040.50,54,16,70.00
05/03/2004,11:33,1040.25,1040.50,1040.00,1040.00,127,309,436.00
05/03/2004,11:34,1040.00,1040.25,1039.75,1040.25,258,149,407.00
05/03/2004,11:35,1040.00,1040.75,1040.00,1040.75,305,86,391.00
05/03/2004,11:36,1040.75,1040.75,1040.25,1040.75,1202,684,1886.00
05/03/2004,11:37,1040.75,1040.75,1040.50,1040.75,194,11,205.00
05/03/2004,11:38,1040.75,1041.00,1040.75,1041.00,69,54,123.00
05/03/2004,11:39,1040.75,1041.00,1040.50,1040.75,127,216,343.00
05/03/2004,11:40,1040.75,1041.00,1040.75,1040.75,206,49,255.00
05/03/2004,11:41,1041.00,1041.00,1040.50,1040.50,23,98,121.00
05/03/2004,11:42,1040.50,1040.75,1040.50,1040.75,1,40,41.00
05/03/2004,11:43,1040.50,1040.75,1040.50,1040.75,4,6,10.00
05/03/2004,11:44,1040.50,1041.00,1040.50,1040.75,583,9,592.00
05/03/2004,11:45,1041.00,1041.25,1040.75,1040.75,384,161,545.00
05/03/2004,11:46,1041.00,1041.00,1040.50,1040.50,21,173,194.00
05/03/2004,11:47,1040.75,1041.00,1040.75,1040.75,263,35,298.00
05/03/2004,11:48,1041.00,1041.00,1040.00,1040.00,7,1135,1142.00
05/03/2004,11:49,1040.00,1040.00,1039.50,1040.00,696,505,1201.00
05/03/2004,11:50,1040.00,1040.25,1039.75,1040.00,72,40,112.00
05/03/2004,11:51,1040.00,1040.00,1039.75,1039.75,151,99,250.00
05/03/2004,11:52,1039.75,1040.00,1039.75,1040.00,67,146,213.00
05/03/2004,11:53,1040.00,1040.00,1039.50,1039.75,175,369,544.00
05/03/2004,11:54,1039.75,1040.00,1039.75,1040.00,7,100,107.00
05/03/2004,11:55,1039.75,1039.75,1039.50,1039.75,85,181,266.00
05/03/2004,11:56,1039.75,1040.00,1039.75,1039.75,30,130,160.00
05/03/2004,11:57,1040.00,1040.25,1039.75,1040.25,290,19,309.00
05/03/2004,11:58,1040.00,1040.50,1040.00,1040.50,214,13,227.00
05/03/2004,11:59,1040.50,1040.75,1040.50,1040.50,91,49,140.00
05/03/2004,12:00,1040.75,1040.75,1040.50,1040.75,182,26,208.00
05/03/2004,12:01,1040.75,1040.75,1040.50,1040.50,48,2,50.00
05/03/2004,12:02,1040.75,1040.75,1040.00,1040.25,7,306,313.00
05/03/2004,12:03,1040.25,1040.25,1040.00,1040.00,240,59,299.00
05/03/2004,12:04,1040.00,1040.25,1040.00,1040.00,6,82,88.00
05/03/2004,12:05,1040.25,1040.25,1040.00,1040.25,154,2,156.00
05/03/2004,12:06,1040.00,1040.25,1039.75,1039.75,109,275,384.00
05/03/2004,12:07,1039.75,1040.00,1039.75,1039.75,5,27,32.00
05/03/2004,12:08,1040.00,1040.25,1039.75,1040.00,168,22,190.00
05/03/2004,12:09,1039.75,1040.25,1039.75,1040.25,357,28,385.00
05/03/2004,12:10,1040.25,1040.25,1040.00,1040.25,25,13,38.00
05/03/2004,12:11,1040.25,1040.25,1040.00,1040.00,38,48,86.00
05/03/2004,12:12,1040.00,1040.25,1040.00,1040.00,5,100,105.00
05/03/2004,12:13,1040.00,1040.00,1039.75,1039.75,2,94,96.00
05/03/2004,12:14,1039.75,1040.00,1039.50,1039.50,207,785,992.00
05/03/2004,12:15,1039.50,1040.00,1039.25,1040.00,238,312,550.00
05/03/2004,12:16,1040.00,1040.00,1039.50,1039.50,8,344,352.00
05/03/2004,12:17,1039.50,1039.50,1039.25,1039.25,41,242,283.00
05/03/2004,12:18,1039.25,1039.50,1039.25,1039.25,318,381,699.00
05/03/2004,12:19,1039.50,1039.50,1039.25,1039.25,31,94,125.00
05/03/2004,12:20,1039.50,1039.75,1039.25,1039.25,363,494,857.00
05/03/2004,12:21,1039.25,1039.50,1039.00,1039.25,86,775,861.00
05/03/2004,12:22,1039.50,1039.50,1039.00,1039.00,117,207,324.00
05/03/2004,12:23,1039.25,1039.50,1039.25,1039.25,119,89,208.00
05/03/2004,12:24,1039.25,1039.50,1039.25,1039.50,110,80,190.00
05/03/2004,12:25,1039.50,1039.50,1039.25,1039.25,12,225,237.00
05/03/2004,12:26,1039.25,1039.50,1039.25,1039.25,8,145,153.00
05/03/2004,12:27,1039.00,1039.25,1039.00,1039.25,74,190,264.00
05/03/2004,12:28,1039.00,1039.50,1039.00,1039.00,341,492,833.00
05/03/2004,12:29,1039.00,1039.00,1038.50,1038.50,143,1788,1931.00
05/03/2004,12:30,1038.25,1038.50,1038.00,1038.25,577,956,1533.00
05/03/2004,12:31,1038.00,1038.75,1038.00,1038.50,962,482,1444.00
05/03/2004,12:32,1038.50,1038.75,1038.25,1038.50,403,261,664.00
05/03/2004,12:33,1038.50,1038.75,1038.25,1038.25,15,930,945.00
05/03/2004,12:34,1038.25,1038.25,1037.75,1038.00,412,737,1149.00
05/03/2004,12:35,1038.00,1038.50,1038.00,1038.00,361,288,649.00
05/03/2004,12:36,1038.25,1038.25,1037.75,1037.75,251,644,895.00
05/03/2004,12:37,1038.00,1038.00,1037.50,1037.50,499,895,1394.00
05/03/2004,12:38,1037.75,1037.75,1037.50,1037.75,233,944,1177.00
05/03/2004,12:39,1037.50,1037.75,1037.50,1037.75,65,117,182.00
05/03/2004,12:40,1037.75,1037.75,1037.00,1037.25,699,1810,2509.00
05/03/2004,12:41,1037.25,1037.50,1037.00,1037.00,115,465,580.00
05/03/2004,12:42,1037.25,1037.75,1037.00,1037.75,1186,136,1322.00
05/03/2004,12:43,1037.75,1038.25,1037.50,1038.25,1221,200,1421.00
05/03/2004,12:44,1038.25,1038.50,1038.00,1038.00,312,244,556.00
05/03/2004,12:45,1038.25,1038.25,1037.75,1037.75,24,581,605.00
05/03/2004,12:46,1037.75,1038.00,1037.50,1038.00,151,103,254.00
05/03/2004,12:47,1038.00,1038.25,1037.75,1037.75,269,335,604.00
05/03/2004,12:48,1037.75,1038.25,1037.75,1038.25,260,155,415.00
05/03/2004,12:49,1038.25,1038.25,1037.75,1037.75,67,352,419.00
05/03/2004,12:50,1038.00,1038.25,1038.00,1038.25,158,402,560.00
05/03/2004,12:51,1038.25,1038.50,1038.00,1038.25,1521,346,1867.00
05/03/2004,12:52,1038.25,1038.25,1038.00,1038.25,522,311,833.00
05/03/2004,12:53,1038.25,1038.25,1038.00,1038.25,712,2,714.00
05/03/2004,12:54,1038.25,1038.50,1038.00,1038.50,243,9,252.00
05/03/2004,12:55,1038.50,1038.75,1038.25,1038.25,1114,369,1483.00
05/03/2004,12:56,1038.25,1038.50,1038.25,1038.25,114,66,180.00
05/03/2004,12:57,1038.25,1038.75,1038.25,1038.75,628,39,667.00
05/03/2004,12:58,1038.75,1039.00,1038.50,1038.75,263,135,398.00
05/03/2004,12:59,1038.75,1039.00,1038.75,1038.75,32,63,95.00
05/03/2004,13:00,1038.75,1038.75,1037.75,1037.75,148,1552,1700.00
05/03/2004,13:01,1037.75,1038.50,1037.50,1038.50,811,606,1417.00
05/03/2004,13:02,1038.25,1039.00,1038.25,1039.00,882,241,1123.00
05/03/2004,13:03,1039.00,1039.00,1038.50,1038.50,197,193,390.00
05/03/2004,13:04,1038.75,1039.00,1038.50,1038.75,229,175,404.00
05/03/2004,13:05,1038.75,1039.00,1038.50,1038.75,140,305,445.00
05/03/2004,13:06,1038.50,1038.75,1038.25,1038.75,145,229,374.00
05/03/2004,13:07,1038.75,1039.00,1038.75,1038.75,157,28,185.00
05/03/2004,13:08,1038.75,1039.00,1038.50,1039.00,86,100,186.00
05/03/2004,13:09,1038.75,1039.00,1038.75,1039.00,35,27,62.00
05/03/2004,13:10,1039.00,1039.00,1038.75,1038.75,138,39,177.00
05/03/2004,13:11,1039.00,1039.25,1038.75,1039.25,386,28,414.00
05/03/2004,13:12,1039.00,1039.75,1039.00,1039.75,1677,185,1862.00
05/03/2004,13:13,1039.75,1039.75,1039.25,1039.75,803,329,1132.00
05/03/2004,13:14,1039.75,1039.75,1039.25,1039.50,255,230,485.00
05/03/2004,13:15,1039.50,1040.25,1039.50,1040.00,1533,391,1924.00
05/03/2004,13:16,1040.00,1040.75,1040.00,1040.50,1167,479,1646.00
05/03/2004,13:17,1040.50,1041.25,1040.50,1041.25,2128,322,2450.00
05/03/2004,13:18,1041.25,1041.25,1040.50,1040.75,453,817,1270.00
05/03/2004,13:19,1040.75,1041.25,1040.50,1041.00,536,196,732.00
05/03/2004,13:20,1040.75,1041.00,1040.75,1040.75,300,494,794.00
05/03/2004,13:21,1040.75,1041.00,1040.25,1040.75,518,546,1064.00
05/03/2004,13:22,1040.75,1041.25,1040.75,1040.75,538,274,812.00
05/03/2004,13:23,1041.00,1041.25,1040.50,1040.50,311,302,613.00
05/03/2004,13:24,1040.75,1040.75,1040.25,1040.75,290,426,716.00
05/03/2004,13:25,1041.00,1041.00,1040.50,1040.75,373,207,580.00
05/03/2004,13:26,1040.75,1041.00,1040.00,1040.25,361,1672,2033.00
05/03/2004,13:27,1040.50,1040.50,1040.00,1040.25,331,469,800.00
05/03/2004,13:28,1040.50,1040.50,1040.00,1040.25,212,673,885.00
05/03/2004,13:29,1040.25,1040.50,1039.75,1039.75,60,835,895.00
05/03/2004,13:30,1040.00,1040.00,1039.75,1040.00,302,58,360.00
05/03/2004,13:31,1039.75,1040.25,1039.75,1040.00,192,594,786.00
05/03/2004,13:32,1039.75,1040.25,1039.75,1040.25,1245,280,1525.00
05/03/2004,13:33,1040.50,1041.00,1040.00,1040.00,1012,748,1760.00
05/03/2004,13:34,1040.25,1040.50,1039.75,1039.75,268,376,644.00
05/03/2004,13:35,1040.00,1040.25,1039.50,1039.50,295,1308,1603.00
05/03/2004,13:36,1039.50,1039.75,1039.00,1039.25,503,1604,2107.00
05/03/2004,13:37,1039.00,1039.25,1038.75,1038.75,142,703,845.00
05/03/2004,13:38,1038.75,1039.00,1038.25,1039.00,542,478,1020.00
05/03/2004,13:39,1038.75,1039.00,1038.25,1038.50,250,699,949.00
05/03/2004,13:40,1038.75,1039.00,1038.50,1038.75,300,286,586.00
05/03/2004,13:41,1038.50,1039.00,1037.75,1038.75,1024,997,2021.00
05/03/2004,13:42,1038.75,1039.25,1038.50,1039.25,1184,165,1349.00
05/03/2004,13:43,1039.25,1040.00,1039.00,1040.00,2168,596,2764.00
05/03/2004,13:44,1040.00,1040.00,1039.25,1039.25,69,922,991.00
05/03/2004,13:45,1039.25,1039.50,1039.25,1039.50,270,236,506.00
05/03/2004,13:46,1039.50,1039.50,1039.00,1039.00,155,254,409.00
05/03/2004,13:47,1039.25,1039.50,1039.00,1039.50,786,38,824.00
05/03/2004,13:48,1039.50,1039.75,1039.00,1039.25,352,411,763.00
05/03/2004,13:49,1039.25,1039.50,1039.00,1039.00,333,246,579.00
05/03/2004,13:50,1039.25,1039.25,1038.00,1038.00,81,2665,2746.00
05/03/2004,13:51,1038.00,1038.25,1037.25,1037.25,658,2360,3018.00
05/03/2004,13:52,1037.50,1037.50,1036.50,1036.75,1253,3261,4514.00
05/03/2004,13:53,1036.75,1036.75,1035.75,1036.25,1649,3876,5525.00
05/03/2004,13:54,1036.25,1037.00,1036.00,1037.00,1950,1563,3513.00
05/03/2004,13:55,1037.00,1037.25,1036.75,1037.00,1573,971,2544.00
05/03/2004,13:56,1037.00,1037.25,1036.00,1036.75,1029,1879,2908.00
05/03/2004,13:57,1036.50,1036.75,1035.75,1036.00,315,1421,1736.00
05/03/2004,13:58,1035.75,1037.00,1035.75,1036.75,1934,1024,2958.00
05/03/2004,13:59,1036.75,1036.75,1036.25,1036.25,386,369,755.00
05/03/2004,14:00,1036.25,1036.75,1036.25,1036.50,190,208,398.00
05/03/2004,14:01,1036.50,1037.00,1036.50,1036.75,653,537,1190.00
05/03/2004,14:02,1036.75,1037.50,1036.75,1037.25,2289,366,2655.00
05/03/2004,14:03,1037.25,1037.25,1036.75,1036.75,147,276,423.00
05/03/2004,14:04,1036.75,1037.50,1036.50,1037.50,897,403,1300.00
05/03/2004,14:05,1037.50,1037.75,1037.00,1037.25,826,334,1160.00
05/03/2004,14:06,1037.00,1037.25,1036.75,1036.75,255,385,640.00
05/03/2004,14:07,1036.75,1037.25,1036.50,1036.75,622,970,1592.00
05/03/2004,14:08,1036.50,1037.25,1036.50,1037.25,886,90,976.00
05/03/2004,14:09,1037.50,1038.25,1037.25,1038.00,2303,188,2491.00
05/03/2004,14:10,1038.25,1038.75,1038.00,1038.75,2232,836,3068.00
05/03/2004,14:11,1038.75,1039.25,1038.50,1038.75,1451,882,2333.00
05/03/2004,14:12,1038.50,1038.75,1038.25,1038.75,775,569,1344.00
05/03/2004,14:13,1038.75,1039.00,1038.50,1038.75,448,399,847.00
05/03/2004,14:14,1038.75,1038.75,1038.50,1038.50,23,293,316.00
05/03/2004,14:15,1038.50,1038.50,1037.25,1037.75,545,1322,1867.00
05/03/2004,14:16,1037.50,1038.50,1037.50,1038.25,796,448,1244.00
05/03/2004,14:17,1038.25,1038.25,1037.75,1038.25,512,221,733.00
05/03/2004,14:18,1038.25,1038.50,1037.75,1038.25,825,285,1110.00
05/03/2004,14:19,1038.50,1039.00,1038.00,1038.50,1166,939,2105.00
05/03/2004,14:20,1038.50,1039.00,1038.50,1038.75,296,429,725.00
05/03/2004,14:21,1038.75,1038.75,1038.25,1038.50,397,442,839.00
05/03/2004,14:22,1038.50,1039.00,1038.50,1038.50,414,298,712.00
05/03/2004,14:23,1038.25,1038.50,1037.00,1037.75,698,2104,2802.00
05/03/2004,14:24,1037.75,1038.00,1037.50,1038.00,664,214,878.00
05/03/2004,14:25,1037.75,1038.00,1037.75,1037.75,135,365,500.00
05/03/2004,14:26,1037.75,1037.75,1036.50,1036.75,637,1775,2412.00
05/03/2004,14:27,1037.00,1038.50,1036.75,1038.25,1562,732,2294.00
05/03/2004,14:28,1038.25,1038.50,1037.25,1037.75,529,1547,2076.00
05/03/2004,14:29,1038.00,1038.50,1037.25,1038.25,996,525,1521.00
05/03/2004,14:30,1038.25,1038.50,1037.50,1037.75,22,380,402.00
05/03/2004,14:31,1037.50,1037.75,1037.25,1037.25,980,719,1699.00
05/03/2004,14:32,1037.25,1038.00,1037.25,1038.00,210,133,343.00
05/03/2004,14:33,1037.75,1038.25,1037.75,1038.00,575,115,690.00
05/03/2004,14:34,1038.25,1038.25,1037.50,1038.00,481,454,935.00
05/03/2004,14:35,1038.25,1039.00,1038.00,1039.00,2990,1182,4172.00
05/03/2004,14:36,1039.00,1040.00,1039.00,1039.50,2681,892,3573.00
05/03/2004,14:37,1039.50,1040.00,1039.50,1040.00,1065,82,1147.00
05/03/2004,14:38,1039.75,1040.00,1039.50,1039.75,393,835,1228.00
05/03/2004,14:39,1039.75,1040.50,1039.50,1040.50,2281,527,2808.00
05/03/2004,14:40,1040.25,1041.00,1040.25,1040.75,1613,424,2037.00
05/03/2004,14:41,1041.00,1041.25,1040.75,1040.75,3300,747,4047.00
05/03/2004,14:42,1040.75,1041.25,1040.75,1041.00,1492,320,1812.00
05/03/2004,14:43,1041.00,1041.25,1040.75,1041.00,837,1068,1905.00
05/03/2004,14:44,1040.75,1041.00,1040.00,1040.00,349,2221,2570.00
05/03/2004,14:45,1040.25,1040.50,1040.00,1040.50,2023,241,2264.00
05/03/2004,14:46,1040.50,1041.25,1040.50,1041.00,1731,818,2549.00
05/03/2004,14:47,1040.75,1041.25,1040.50,1040.75,1184,1072,2256.00
05/03/2004,14:48,1040.75,1041.00,1040.25,1040.75,538,610,1148.00
05/03/2004,14:49,1041.00,1041.25,1040.75,1041.00,682,98,780.00
05/03/2004,14:50,1041.00,1042.00,1041.00,1042.00,4028,357,4385.00
05/03/2004,14:51,1042.00,1042.25,1041.50,1041.75,1461,711,2172.00
05/03/2004,14:52,1041.75,1042.00,1041.50,1041.75,762,1331,2093.00
05/03/2004,14:53,1041.50,1042.00,1041.50,1042.00,870,626,1496.00
05/03/2004,14:54,1042.00,1042.25,1041.50,1042.25,893,1428,2321.00
05/03/2004,14:55,1042.00,1042.25,1041.75,1041.75,480,352,832.00
05/03/2004,14:56,1042.00,1042.25,1041.75,1042.25,530,132,662.00
05/03/2004,14:57,1042.25,1042.25,1042.00,1042.25,72,1535,1607.00
05/03/2004,14:58,1042.00,1042.25,1041.75,1041.75,352,922,1274.00
05/03/2004,14:59,1041.75,1042.00,1041.50,1041.75,490,1953,2443.00
05/03/2004,15:00,1041.50,1041.75,1041.50,1041.75,844,1488,2332.00
05/03/2004,15:01,1041.75,1042.25,1041.75,1042.00,2304,1461,3765.00
05/03/2004,15:02,1042.00,1042.00,1041.75,1041.75,2689,659,3348.00
05/03/2004,15:03,1041.75,1042.00,1041.75,1041.75,174,632,806.00
05/03/2004,15:04,1041.75,1042.00,1041.50,1042.00,1311,726,2037.00
05/03/2004,15:05,1042.00,1042.00,1041.75,1041.75,647,417,1064.00
05/03/2004,15:06,1041.75,1042.00,1041.50,1041.50,100,1127,1227.00
05/03/2004,15:07,1041.50,1041.75,1041.50,1041.50,476,276,752.00
05/03/2004,15:08,1041.50,1042.00,1041.50,1041.75,684,202,886.00
05/03/2004,15:09,1041.75,1042.25,1041.75,1042.00,889,266,1155.00
05/03/2004,15:10,1042.00,1042.25,1041.75,1041.75,329,274,603.00
05/03/2004,15:11,1042.00,1042.00,1041.50,1041.75,283,2120,2403.00
05/03/2004,15:12,1041.75,1041.75,1041.00,1041.75,1147,2759,3906.00
05/03/2004,15:13,1041.50,1041.75,1041.50,1041.50,253,914,1167.00
05/03/2004,15:14,1041.75,1041.75,1041.50,1041.50,49,386,435.00
05/03/2004,15:15,1041.50,1041.50,1041.00,1041.50,1090,1684,2774.00
05/03/2004,15:16,1041.25,1041.50,1041.25,1041.50,4,51,55.00
05/03/2004,15:31,1041.25,1041.50,1041.00,1041.25,112,165,277.00
05/03/2004,15:32,1041.00,1041.50,1041.00,1041.50,9,36,45.00
05/03/2004,15:33,1041.25,1041.75,1041.25,1041.75,35,4,39.00
05/03/2004,15:34,1041.75,1041.75,1041.50,1041.75,11,61,72.00
05/03/2004,15:35,1041.75,1041.75,1041.25,1041.25,4,46,50.00
05/03/2004,15:36,1041.50,1041.75,1041.50,1041.75,108,0,108.00
05/03/2004,15:37,1041.50,1041.75,1041.50,1041.75,3,40,43.00
05/03/2004,15:38,1041.50,1041.75,1041.50,1041.75,2,11,13.00
05/03/2004,15:39,1041.75,1041.75,1041.50,1041.50,15,18,33.00
05/03/2004,15:40,1041.50,1041.75,1041.50,1041.50,5,22,27.00
05/03/2004,15:42,1041.50,1041.50,1041.25,1041.25,0,5,5.00
05/03/2004,15:43,1041.25,1041.50,1041.25,1041.25,9,2,11.00
05/03/2004,15:44,1041.50,1041.50,1041.50,1041.50,66,0,66.00
05/03/2004,15:45,1041.50,1041.50,1041.25,1041.50,31,1,32.00
05/03/2004,15:46,1041.25,1041.50,1041.25,1041.50,25,2,27.00
05/03/2004,15:47,1041.50,1041.50,1041.25,1041.25,6,7,13.00
05/03/2004,15:48,1041.50,1041.75,1041.25,1041.75,102,19,121.00
05/03/2004,15:49,1041.50,1041.75,1041.50,1041.75,20,1,21.00
05/03/2004,15:50,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/03/2004,15:51,1041.50,1041.50,1041.50,1041.50,0,27,27.00
05/03/2004,15:52,1041.50,1041.50,1041.50,1041.50,0,17,17.00
05/03/2004,15:53,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/03/2004,15:54,1041.50,1041.50,1041.25,1041.25,5,9,14.00
05/03/2004,15:55,1041.25,1041.50,1041.25,1041.50,5,1,6.00
05/03/2004,15:56,1041.50,1041.50,1041.50,1041.50,21,0,21.00
05/03/2004,15:57,1041.50,1041.50,1041.50,1041.50,96,0,96.00
05/03/2004,15:58,1041.50,1041.50,1041.50,1041.50,11,0,11.00
05/03/2004,15:59,1041.50,1041.75,1041.50,1041.50,6,1,7.00
05/03/2004,16:00,1041.75,1041.75,1041.50,1041.75,32,22,54.00
05/03/2004,17:01,1041.50,1041.50,1041.50,1041.50,17,0,17.00
05/03/2004,17:02,1041.50,1041.50,1041.25,1041.25,6,1,7.00
05/03/2004,17:03,1041.25,1041.25,1041.25,1041.25,0,2,2.00
05/03/2004,17:04,1041.25,1041.25,1041.25,1041.25,0,2,2.00
05/03/2004,17:05,1041.25,1041.25,1041.25,1041.25,0,70,70.00
05/03/2004,17:06,1041.25,1041.25,1041.25,1041.25,0,2,2.00
05/03/2004,17:07,1041.25,1041.25,1041.25,1041.25,0,1,1.00
05/03/2004,17:10,1041.25,1041.50,1041.25,1041.25,1,3,4.00
05/03/2004,17:11,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/03/2004,17:12,1041.25,1041.25,1041.25,1041.25,0,2,2.00
05/03/2004,17:16,1041.25,1041.25,1041.25,1041.25,0,46,46.00
05/03/2004,17:17,1041.25,1041.25,1041.00,1041.00,0,12,12.00
05/03/2004,17:20,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/03/2004,17:22,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/03/2004,17:23,1041.25,1041.25,1041.00,1041.00,1,10,11.00
05/03/2004,17:24,1041.00,1041.25,1041.00,1041.25,15,11,26.00
05/03/2004,17:25,1041.25,1041.50,1041.00,1041.50,37,1,38.00
05/03/2004,17:26,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,17:27,1041.50,1041.50,1041.50,1041.50,3,0,3.00
05/03/2004,17:30,1041.50,1041.50,1041.50,1041.50,61,0,61.00
05/03/2004,17:31,1041.50,1041.50,1041.25,1041.25,1,1,2.00
05/03/2004,17:32,1041.50,1041.50,1041.50,1041.50,11,0,11.00
05/03/2004,17:33,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,17:34,1041.75,1041.75,1041.25,1041.25,1,6,7.00
05/03/2004,17:35,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,17:37,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,17:38,1041.50,1041.50,1041.50,1041.50,4,0,4.00
05/03/2004,17:39,1041.50,1041.75,1041.50,1041.75,4,0,4.00
05/03/2004,17:40,1041.25,1041.50,1041.25,1041.50,1,1,2.00
05/03/2004,17:41,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,17:45,1041.50,1041.50,1041.50,1041.50,5,0,5.00
05/03/2004,17:46,1041.50,1041.50,1041.50,1041.50,7,0,7.00
05/03/2004,17:47,1041.50,1041.50,1041.50,1041.50,5,0,5.00
05/03/2004,17:48,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/03/2004,17:52,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,17:53,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,17:56,1041.50,1041.50,1041.50,1041.50,5,0,5.00
05/03/2004,17:58,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,18:02,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/03/2004,18:03,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/03/2004,18:04,1041.50,1041.50,1041.50,1041.50,3,0,3.00
05/03/2004,18:07,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,18:08,1041.25,1041.50,1041.25,1041.50,5,2,7.00
05/03/2004,18:10,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/03/2004,18:11,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,18:14,1041.75,1041.75,1041.75,1041.75,6,0,6.00
05/03/2004,18:15,1041.50,1041.50,1041.50,1041.50,0,10,10.00
05/03/2004,18:16,1041.50,1041.50,1041.50,1041.50,0,7,7.00
05/03/2004,18:17,1041.75,1041.75,1041.75,1041.75,4,0,4.00
05/03/2004,18:21,1041.75,1041.75,1041.75,1041.75,3,0,3.00
05/03/2004,18:23,1041.75,1041.75,1041.75,1041.75,2,0,2.00
05/03/2004,18:27,1041.75,1041.75,1041.75,1041.75,2,0,2.00
05/03/2004,18:30,1041.75,1041.75,1041.75,1041.75,50,0,50.00
05/03/2004,18:31,1041.50,1041.50,1041.50,1041.50,0,1,1.00
05/03/2004,18:32,1041.75,1041.75,1041.75,1041.75,5,0,5.00
05/03/2004,18:33,1041.75,1041.75,1041.75,1041.75,2,0,2.00
05/03/2004,18:35,1041.50,1041.50,1041.50,1041.50,0,2,2.00
05/03/2004,18:36,1041.50,1041.75,1041.50,1041.50,27,15,42.00
05/03/2004,18:39,1041.50,1041.50,1041.50,1041.50,0,1,1.00
05/03/2004,18:40,1041.50,1041.50,1041.50,1041.50,0,10,10.00
05/03/2004,18:42,1041.25,1041.25,1041.25,1041.25,0,15,15.00
05/03/2004,18:46,1041.25,1041.50,1041.25,1041.50,1,1,2.00
05/03/2004,18:47,1041.25,1041.50,1041.25,1041.50,1,1,2.00
05/03/2004,18:48,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/03/2004,18:50,1041.75,1041.75,1041.50,1041.50,3,3,6.00
05/03/2004,18:53,1041.50,1041.75,1041.50,1041.75,1,1,2.00
05/03/2004,18:54,1041.50,1041.75,1041.50,1041.75,2,2,4.00
05/03/2004,18:58,1041.75,1041.75,1041.75,1041.75,23,0,23.00
05/03/2004,18:59,1042.00,1042.00,1042.00,1042.00,2,0,2.00
05/03/2004,19:01,1042.00,1042.00,1042.00,1042.00,2,0,2.00
05/03/2004,19:03,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/03/2004,19:04,1042.00,1042.00,1042.00,1042.00,2,0,2.00
05/03/2004,19:06,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/03/2004,19:08,1042.00,1042.25,1042.00,1042.25,50,0,50.00
05/03/2004,19:09,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/03/2004,19:10,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/03/2004,19:13,1042.00,1042.00,1042.00,1042.00,0,4,4.00
05/03/2004,19:17,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/03/2004,19:22,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/03/2004,19:23,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/03/2004,19:24,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/03/2004,19:25,1042.00,1042.00,1042.00,1042.00,0,2,2.00
05/03/2004,19:26,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/03/2004,19:28,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/03/2004,19:29,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/03/2004,19:30,1042.00,1042.00,1042.00,1042.00,0,20,20.00
05/03/2004,19:31,1042.00,1042.00,1042.00,1042.00,0,6,6.00
05/03/2004,19:32,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/03/2004,19:34,1041.75,1041.75,1041.75,1041.75,0,1,1.00
05/03/2004,19:40,1042.00,1042.00,1042.00,1042.00,5,0,5.00
05/03/2004,19:41,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/03/2004,19:42,1042.00,1042.00,1042.00,1042.00,2,0,2.00
05/03/2004,19:45,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/03/2004,19:48,1042.25,1042.25,1042.25,1042.25,29,0,29.00
05/03/2004,19:50,1042.00,1042.00,1042.00,1042.00,0,8,8.00
05/03/2004,19:52,1042.00,1042.00,1042.00,1042.00,0,3,3.00
05/03/2004,19:53,1042.25,1042.25,1042.25,1042.25,5,0,5.00
05/03/2004,19:54,1042.00,1042.00,1042.00,1042.00,0,4,4.00
05/03/2004,19:55,1042.00,1042.00,1042.00,1042.00,0,3,3.00
05/03/2004,19:59,1041.75,1041.75,1041.75,1041.75,0,1,1.00
05/03/2004,20:02,1041.75,1042.00,1041.75,1042.00,2,1,3.00
05/03/2004,20:03,1042.00,1042.00,1042.00,1042.00,2,0,2.00
05/03/2004,20:05,1042.00,1042.00,1042.00,1042.00,7,0,7.00
05/03/2004,20:06,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/03/2004,20:20,1042.25,1042.25,1042.25,1042.25,2,0,2.00
05/03/2004,20:22,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/03/2004,20:32,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/03/2004,20:39,1042.25,1042.25,1042.25,1042.25,2,0,2.00
05/03/2004,20:40,1042.25,1042.25,1042.25,1042.25,2,0,2.00
05/03/2004,20:42,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/03/2004,20:44,1042.00,1042.00,1042.00,1042.00,0,2,2.00
05/03/2004,20:53,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/03/2004,20:57,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/03/2004,21:00,1042.25,1042.25,1042.25,1042.25,16,0,16.00
05/03/2004,21:01,1042.25,1042.25,1042.25,1042.25,4,0,4.00
05/03/2004,21:03,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/03/2004,21:04,1042.25,1042.25,1042.25,1042.25,2,0,2.00
05/03/2004,21:05,1042.00,1042.00,1042.00,1042.00,0,25,25.00
05/03/2004,21:10,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/03/2004,21:14,1042.25,1042.25,1042.25,1042.25,2,0,2.00
05/03/2004,21:16,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/03/2004,21:17,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/03/2004,21:25,1042.25,1042.25,1042.25,1042.25,42,0,42.00
05/03/2004,21:26,1042.25,1042.50,1042.25,1042.50,11,0,11.00
05/03/2004,21:27,1042.25,1042.25,1042.25,1042.25,0,1,1.00
05/03/2004,21:28,1042.50,1042.50,1042.50,1042.50,57,0,57.00
05/03/2004,21:29,1042.50,1042.50,1042.50,1042.50,38,0,38.00
05/03/2004,21:30,1042.50,1042.50,1042.50,1042.50,3,0,3.00
05/03/2004,21:36,1042.50,1042.50,1042.50,1042.50,1,0,1.00
05/03/2004,21:37,1042.75,1042.75,1042.75,1042.75,19,0,19.00
05/03/2004,21:38,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/03/2004,21:39,1042.50,1042.50,1042.50,1042.50,0,2,2.00
05/03/2004,21:40,1042.50,1042.50,1042.50,1042.50,0,2,2.00
05/03/2004,21:44,1042.50,1042.75,1042.50,1042.75,2,1,3.00
05/03/2004,21:45,1042.50,1042.75,1042.50,1042.50,3,14,17.00
05/03/2004,21:49,1042.50,1042.50,1042.50,1042.50,0,2,2.00
05/03/2004,21:51,1042.50,1042.50,1042.50,1042.50,0,1,1.00
05/03/2004,21:52,1042.50,1042.50,1042.50,1042.50,0,3,3.00
05/03/2004,21:57,1042.50,1042.50,1042.50,1042.50,0,51,51.00
05/03/2004,21:58,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/03/2004,21:59,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/03/2004,22:03,1042.75,1042.75,1042.75,1042.75,2,0,2.00
05/03/2004,22:04,1042.75,1042.75,1042.50,1042.75,3,1,4.00
05/03/2004,22:06,1042.75,1042.75,1042.75,1042.75,2,0,2.00
05/03/2004,22:09,1042.50,1042.50,1042.50,1042.50,0,1,1.00
05/03/2004,22:10,1042.75,1042.75,1042.75,1042.75,5,0,5.00
05/03/2004,22:13,1042.75,1042.75,1042.50,1042.50,1,2,3.00
05/03/2004,22:15,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/03/2004,22:19,1042.75,1043.00,1042.75,1043.00,21,0,21.00
05/03/2004,22:20,1042.75,1042.75,1042.75,1042.75,0,5,5.00
05/03/2004,22:21,1042.50,1042.75,1042.50,1042.50,1,4,5.00
05/03/2004,22:25,1042.75,1042.75,1042.75,1042.75,5,0,5.00
05/03/2004,22:32,1042.50,1042.50,1042.50,1042.50,0,1,1.00
05/03/2004,22:34,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/03/2004,22:37,1042.50,1042.75,1042.50,1042.75,1,2,3.00
05/03/2004,22:38,1042.75,1042.75,1042.75,1042.75,10,0,10.00
05/03/2004,22:44,1042.75,1042.75,1042.75,1042.75,6,0,6.00
05/03/2004,22:47,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/03/2004,22:48,1042.75,1042.75,1042.75,1042.75,5,0,5.00
05/03/2004,22:50,1042.75,1042.75,1042.75,1042.75,25,0,25.00
05/03/2004,22:51,1042.75,1042.75,1042.75,1042.75,12,0,12.00
05/03/2004,22:52,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/03/2004,23:04,1042.75,1042.75,1042.75,1042.75,2,0,2.00
05/03/2004,23:06,1042.75,1042.75,1042.75,1042.75,13,0,13.00
05/03/2004,23:10,1042.75,1042.75,1042.75,1042.75,5,0,5.00
05/03/2004,23:11,1042.75,1042.75,1042.75,1042.75,9,0,9.00
05/03/2004,23:20,1043.00,1043.00,1043.00,1043.00,70,0,70.00
05/03/2004,23:21,1043.00,1043.00,1043.00,1043.00,26,0,26.00
05/03/2004,23:22,1042.75,1043.00,1042.75,1043.00,2,1,3.00
05/03/2004,23:23,1042.75,1042.75,1042.50,1042.50,0,113,113.00
05/03/2004,23:24,1042.75,1042.75,1042.50,1042.50,2,2,4.00
05/03/2004,23:25,1042.75,1042.75,1042.50,1042.50,4,1,5.00
05/03/2004,23:32,1042.75,1042.75,1042.75,1042.75,2,0,2.00
05/03/2004,23:33,1042.75,1042.75,1042.75,1042.75,2,0,2.00
05/03/2004,23:39,1043.00,1043.00,1043.00,1043.00,5,0,5.00
05/03/2004,23:42,1043.00,1043.00,1043.00,1043.00,1,0,1.00
05/03/2004,23:49,1043.00,1043.25,1043.00,1043.25,61,0,61.00
05/03/2004,23:50,1043.00,1043.00,1043.00,1043.00,0,5,5.00
05/03/2004,23:55,1043.00,1043.25,1043.00,1043.25,1,1,2.00
05/04/2004,00:01,1043.00,1043.00,1043.00,1043.00,0,4,4.00
05/04/2004,00:02,1043.00,1043.00,1043.00,1043.00,0,3,3.00
05/04/2004,00:04,1043.00,1043.00,1043.00,1043.00,0,1,1.00
05/04/2004,00:07,1042.75,1043.00,1042.75,1043.00,2,1,3.00
05/04/2004,00:08,1043.00,1043.00,1043.00,1043.00,1,0,1.00
05/04/2004,00:09,1043.00,1043.00,1043.00,1043.00,17,0,17.00
05/04/2004,00:10,1043.00,1043.00,1043.00,1043.00,33,0,33.00
05/04/2004,00:17,1042.75,1042.75,1042.75,1042.75,0,10,10.00
05/04/2004,00:27,1042.75,1042.75,1042.75,1042.75,0,1,1.00
05/04/2004,00:28,1043.00,1043.00,1042.75,1042.75,2,2,4.00
05/04/2004,00:29,1043.00,1043.00,1043.00,1043.00,1,0,1.00
05/04/2004,00:30,1043.00,1043.00,1043.00,1043.00,2,0,2.00
05/04/2004,00:31,1042.75,1043.00,1042.75,1043.00,1,1,2.00
05/04/2004,00:32,1042.75,1042.75,1042.50,1042.50,0,20,20.00
05/04/2004,00:33,1042.75,1042.75,1042.75,1042.75,4,0,4.00
05/04/2004,00:35,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/04/2004,00:39,1042.75,1042.75,1042.75,1042.75,3,0,3.00
05/04/2004,00:40,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/04/2004,00:41,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/04/2004,00:46,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/04/2004,00:49,1042.75,1042.75,1042.75,1042.75,4,0,4.00
05/04/2004,00:50,1042.75,1042.75,1042.75,1042.75,1,0,1.00
05/04/2004,00:57,1042.75,1042.75,1042.25,1042.25,1,51,52.00
05/04/2004,00:59,1042.75,1042.75,1042.75,1042.75,14,0,14.00
05/04/2004,01:00,1042.75,1042.75,1042.25,1042.25,1,35,36.00
05/04/2004,01:01,1042.25,1042.25,1042.00,1042.25,6,12,18.00
05/04/2004,01:02,1042.25,1042.50,1042.25,1042.25,6,14,20.00
05/04/2004,01:03,1042.00,1042.25,1042.00,1042.00,3,20,23.00
05/04/2004,01:04,1042.00,1042.00,1042.00,1042.00,0,3,3.00
05/04/2004,01:05,1042.00,1042.00,1042.00,1042.00,0,26,26.00
05/04/2004,01:06,1042.00,1042.00,1042.00,1042.00,0,32,32.00
05/04/2004,01:07,1042.00,1042.00,1042.00,1042.00,0,6,6.00
05/04/2004,01:08,1042.00,1042.00,1041.75,1041.75,0,35,35.00
05/04/2004,01:11,1042.00,1042.00,1042.00,1042.00,3,0,3.00
05/04/2004,01:12,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/04/2004,01:13,1042.00,1042.00,1042.00,1042.00,4,0,4.00
05/04/2004,01:19,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/04/2004,01:20,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/04/2004,01:21,1042.00,1042.00,1042.00,1042.00,11,0,11.00
05/04/2004,01:23,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/04/2004,01:26,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/04/2004,01:27,1042.00,1042.00,1042.00,1042.00,2,0,2.00
05/04/2004,01:28,1042.00,1042.00,1042.00,1042.00,24,0,24.00
05/04/2004,01:29,1042.00,1042.00,1042.00,1042.00,33,0,33.00
05/04/2004,01:30,1041.75,1041.75,1041.75,1041.75,0,3,3.00
05/04/2004,01:32,1041.75,1041.75,1041.75,1041.75,0,4,4.00
05/04/2004,01:33,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/04/2004,01:34,1041.75,1041.75,1041.75,1041.75,0,2,2.00
05/04/2004,01:35,1041.75,1042.00,1041.75,1042.00,1,1,2.00
05/04/2004,01:40,1041.75,1041.75,1041.75,1041.75,0,3,3.00
05/04/2004,01:41,1041.75,1041.75,1041.75,1041.75,0,2,2.00
05/04/2004,01:45,1041.75,1042.00,1041.75,1042.00,1,40,41.00
05/04/2004,01:46,1042.00,1042.00,1042.00,1042.00,11,0,11.00
05/04/2004,01:48,1042.25,1042.25,1042.25,1042.25,16,0,16.00
05/04/2004,01:49,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/04/2004,01:50,1042.25,1042.25,1042.00,1042.00,51,2,53.00
05/04/2004,01:52,1042.00,1042.00,1042.00,1042.00,0,2,2.00
05/04/2004,01:54,1042.00,1042.25,1042.00,1042.25,2,1,3.00
05/04/2004,01:55,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/04/2004,01:57,1042.00,1042.25,1042.00,1042.25,2,91,93.00
05/04/2004,01:58,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/04/2004,02:00,1042.25,1042.25,1042.25,1042.25,68,0,68.00
05/04/2004,02:01,1042.25,1042.25,1042.25,1042.25,66,0,66.00
05/04/2004,02:02,1042.25,1042.50,1042.25,1042.25,7,40,47.00
05/04/2004,02:03,1042.25,1042.25,1042.25,1042.25,0,14,14.00
05/04/2004,02:04,1042.25,1042.25,1042.25,1042.25,0,18,18.00
05/04/2004,02:05,1042.25,1042.50,1042.25,1042.50,1,1,2.00
05/04/2004,02:06,1042.50,1042.50,1042.50,1042.50,27,0,27.00
05/04/2004,02:07,1042.50,1042.50,1042.50,1042.50,69,0,69.00
05/04/2004,02:08,1042.50,1042.50,1042.50,1042.50,11,0,11.00
05/04/2004,02:09,1042.50,1042.50,1042.50,1042.50,25,0,25.00
05/04/2004,02:10,1042.25,1042.50,1042.25,1042.50,5,4,9.00
05/04/2004,02:11,1042.50,1042.50,1042.50,1042.50,8,0,8.00
05/04/2004,02:12,1042.50,1042.50,1042.50,1042.50,5,0,5.00
05/04/2004,02:13,1042.75,1042.75,1042.75,1042.75,60,0,60.00
05/04/2004,02:14,1042.75,1042.75,1042.75,1042.75,2,0,2.00
05/04/2004,02:15,1042.75,1042.75,1042.75,1042.75,20,0,20.00
05/04/2004,02:16,1043.00,1043.00,1043.00,1043.00,45,0,45.00
05/04/2004,02:17,1043.25,1043.25,1043.25,1043.25,53,0,53.00
05/04/2004,02:18,1043.25,1043.25,1043.00,1043.00,11,2,13.00
05/04/2004,02:19,1043.00,1043.25,1043.00,1043.25,1,2,3.00
05/04/2004,02:22,1043.25,1043.25,1043.00,1043.00,1,1,2.00
05/04/2004,02:23,1043.00,1043.00,1043.00,1043.00,0,2,2.00
05/04/2004,02:25,1043.25,1043.25,1043.25,1043.25,76,0,76.00
05/04/2004,02:27,1043.00,1043.25,1043.00,1043.00,3,133,136.00
05/04/2004,02:28,1043.00,1043.00,1042.75,1042.75,2,33,35.00
05/04/2004,02:29,1042.75,1042.75,1042.75,1042.75,0,42,42.00
05/04/2004,02:30,1042.75,1042.75,1042.75,1042.75,0,128,128.00
05/04/2004,02:31,1043.00,1043.00,1042.75,1042.75,19,9,28.00
05/04/2004,02:32,1043.00,1043.00,1042.50,1042.50,2,54,56.00
05/04/2004,02:33,1042.50,1042.50,1042.25,1042.50,6,15,21.00
05/04/2004,02:34,1042.50,1042.75,1042.50,1042.50,23,41,64.00
05/04/2004,02:35,1042.50,1042.50,1042.50,1042.50,0,30,30.00
05/04/2004,02:36,1042.50,1042.75,1042.50,1042.75,2,17,19.00
05/04/2004,02:37,1042.50,1042.50,1042.50,1042.50,0,1,1.00
05/04/2004,02:38,1042.50,1042.50,1042.50,1042.50,0,5,5.00
05/04/2004,02:40,1042.50,1042.75,1042.50,1042.75,38,10,48.00
05/04/2004,02:41,1042.75,1042.75,1042.75,1042.75,15,0,15.00
05/04/2004,02:45,1042.75,1042.75,1042.50,1042.50,25,11,36.00
05/04/2004,02:46,1042.75,1042.75,1042.50,1042.50,21,11,32.00
05/04/2004,02:47,1042.50,1042.50,1042.50,1042.50,0,22,22.00
05/04/2004,02:48,1042.50,1042.50,1042.50,1042.50,0,59,59.00
05/04/2004,02:49,1042.50,1042.50,1042.00,1042.25,5,147,152.00
05/04/2004,02:50,1042.25,1042.25,1041.75,1042.00,17,244,261.00
05/04/2004,02:51,1042.00,1042.00,1041.50,1041.75,16,73,89.00
05/04/2004,02:52,1041.50,1042.00,1041.50,1041.75,109,54,163.00
05/04/2004,02:53,1041.75,1041.75,1041.50,1041.50,139,32,171.00
05/04/2004,02:54,1041.50,1041.75,1041.50,1041.75,1,21,22.00
05/04/2004,02:55,1041.50,1041.50,1041.00,1041.00,0,203,203.00
05/04/2004,02:56,1041.00,1041.00,1040.50,1040.75,11,165,176.00
05/04/2004,02:57,1040.75,1040.75,1040.75,1040.75,34,0,34.00
05/04/2004,02:58,1040.50,1040.50,1040.25,1040.50,6,134,140.00
05/04/2004,02:59,1040.50,1040.50,1040.25,1040.25,31,85,116.00
05/04/2004,03:00,1040.25,1040.50,1040.25,1040.25,5,11,16.00
05/04/2004,03:01,1040.25,1040.25,1040.25,1040.25,0,5,5.00
05/04/2004,03:02,1040.00,1040.00,1039.75,1040.00,3,87,90.00
05/04/2004,03:03,1040.00,1040.00,1040.00,1040.00,4,0,4.00
05/04/2004,03:04,1040.25,1040.25,1040.00,1040.00,6,1,7.00
05/04/2004,03:05,1040.25,1040.50,1040.25,1040.50,112,0,112.00
05/04/2004,03:06,1040.75,1040.75,1040.50,1040.50,1,13,14.00
05/04/2004,03:07,1040.50,1040.75,1040.50,1040.50,1,15,16.00
05/04/2004,03:08,1040.75,1040.75,1040.75,1040.75,7,0,7.00
05/04/2004,03:09,1040.75,1040.75,1040.75,1040.75,23,0,23.00
05/04/2004,03:10,1040.50,1040.50,1040.00,1040.50,42,32,74.00
05/04/2004,03:11,1040.25,1040.25,1040.00,1040.25,15,38,53.00
05/04/2004,03:12,1040.00,1040.00,1039.50,1039.50,1,186,187.00
05/04/2004,03:13,1039.75,1039.75,1039.50,1039.50,20,50,70.00
05/04/2004,03:14,1039.75,1039.75,1039.75,1039.75,27,0,27.00
05/04/2004,03:15,1039.50,1039.75,1039.50,1039.75,1,121,122.00
05/04/2004,03:16,1039.75,1039.75,1039.50,1039.50,3,1,4.00
05/04/2004,03:17,1039.75,1039.75,1039.50,1039.75,60,1,61.00
05/04/2004,03:18,1039.75,1039.75,1039.75,1039.75,22,0,22.00
05/04/2004,03:19,1039.75,1039.75,1039.75,1039.75,15,0,15.00
05/04/2004,03:20,1039.75,1039.75,1039.50,1039.75,7,15,22.00
05/04/2004,03:21,1039.75,1040.00,1039.75,1040.00,37,0,37.00
05/04/2004,03:22,1040.25,1040.25,1040.00,1040.00,42,9,51.00
05/04/2004,03:24,1040.00,1040.00,1040.00,1040.00,0,16,16.00
05/04/2004,03:26,1040.00,1040.25,1040.00,1040.00,6,9,15.00
05/04/2004,03:27,1040.00,1040.25,1040.00,1040.25,2,2,4.00
05/04/2004,03:28,1040.00,1040.00,1040.00,1040.00,0,5,5.00
05/04/2004,03:31,1040.00,1040.25,1039.75,1040.00,18,45,63.00
05/04/2004,03:32,1040.25,1040.25,1039.75,1040.00,38,30,68.00
05/04/2004,03:33,1040.00,1040.25,1040.00,1040.25,31,0,31.00
05/04/2004,03:34,1040.25,1040.50,1039.75,1039.75,44,175,219.00
05/04/2004,03:35,1039.75,1039.75,1039.00,1039.50,20,209,229.00
05/04/2004,03:36,1039.25,1039.50,1039.25,1039.50,30,125,155.00
05/04/2004,03:37,1039.50,1039.75,1039.50,1039.50,109,11,120.00
05/04/2004,03:38,1039.50,1039.50,1039.25,1039.25,0,11,11.00
05/04/2004,03:39,1039.50,1039.50,1039.50,1039.50,2,0,2.00
05/04/2004,03:40,1039.50,1039.75,1039.50,1039.75,127,0,127.00
05/04/2004,03:41,1039.75,1039.75,1039.50,1039.75,19,16,35.00
05/04/2004,03:42,1039.50,1039.75,1039.50,1039.75,6,24,30.00
05/04/2004,03:43,1039.75,1039.75,1039.25,1039.50,21,17,38.00
05/04/2004,03:44,1039.50,1039.50,1039.50,1039.50,36,0,36.00
05/04/2004,03:45,1039.50,1039.50,1039.50,1039.50,5,0,5.00
05/04/2004,03:46,1039.50,1039.50,1039.25,1039.50,15,10,25.00
05/04/2004,03:47,1039.50,1039.50,1039.50,1039.50,80,0,80.00
05/04/2004,03:48,1039.50,1039.50,1039.25,1039.50,28,13,41.00
05/04/2004,03:50,1039.50,1039.75,1039.50,1039.75,24,0,24.00
05/04/2004,03:51,1039.75,1040.00,1039.75,1040.00,17,0,17.00
05/04/2004,03:52,1039.75,1040.00,1039.75,1040.00,50,1,51.00
05/04/2004,03:53,1040.25,1040.25,1040.00,1040.00,2,17,19.00
05/04/2004,03:54,1040.25,1040.25,1040.25,1040.25,99,0,99.00
05/04/2004,03:55,1040.25,1040.50,1040.25,1040.25,2,2,4.00
05/04/2004,03:56,1040.50,1040.50,1040.50,1040.50,21,0,21.00
05/04/2004,03:57,1040.50,1040.75,1040.50,1040.75,48,0,48.00
05/04/2004,03:58,1040.50,1040.50,1040.50,1040.50,0,20,20.00
05/04/2004,03:59,1040.50,1040.50,1040.50,1040.50,0,2,2.00
05/04/2004,04:00,1040.50,1040.75,1040.50,1040.75,11,19,30.00
05/04/2004,04:01,1040.75,1040.75,1040.50,1040.75,66,1,67.00
05/04/2004,04:02,1040.75,1040.75,1040.75,1040.75,56,0,56.00
05/04/2004,04:03,1040.75,1040.75,1040.75,1040.75,20,0,20.00
05/04/2004,04:04,1040.75,1040.75,1040.75,1040.75,2,0,2.00
05/04/2004,04:05,1040.50,1040.50,1040.50,1040.50,0,13,13.00
05/04/2004,04:06,1040.25,1040.25,1039.75,1039.75,3,67,70.00
05/04/2004,04:07,1040.00,1040.00,1039.75,1039.75,103,24,127.00
05/04/2004,04:08,1039.75,1039.75,1039.75,1039.75,0,2,2.00
05/04/2004,04:09,1039.75,1039.75,1039.50,1039.50,0,54,54.00
05/04/2004,04:10,1039.50,1039.50,1039.50,1039.50,0,29,29.00
05/04/2004,04:11,1039.50,1039.50,1039.50,1039.50,0,2,2.00
05/04/2004,04:12,1039.50,1039.75,1039.50,1039.50,1,20,21.00
05/04/2004,04:13,1039.50,1039.50,1039.50,1039.50,0,58,58.00
05/04/2004,04:14,1039.50,1039.50,1039.25,1039.25,0,30,30.00
05/04/2004,04:15,1039.50,1039.75,1039.50,1039.75,15,0,15.00
05/04/2004,04:16,1039.50,1039.75,1039.50,1039.50,10,46,56.00
05/04/2004,04:17,1039.50,1039.50,1039.50,1039.50,0,41,41.00
05/04/2004,04:18,1039.75,1039.75,1039.50,1039.50,32,3,35.00
05/04/2004,04:19,1039.75,1039.75,1039.75,1039.75,95,0,95.00
05/04/2004,04:20,1039.75,1039.75,1039.75,1039.75,50,0,50.00
05/04/2004,04:22,1039.50,1039.75,1039.50,1039.75,5,9,14.00
05/04/2004,04:23,1039.75,1039.75,1039.75,1039.75,16,0,16.00
05/04/2004,04:24,1039.75,1040.00,1039.75,1040.00,36,0,36.00
05/04/2004,04:26,1040.00,1040.00,1040.00,1040.00,2,0,2.00
05/04/2004,04:27,1040.00,1040.00,1039.75,1039.75,1,9,10.00
05/04/2004,04:28,1039.75,1040.00,1039.75,1040.00,59,2,61.00
05/04/2004,04:30,1040.00,1040.00,1040.00,1040.00,4,0,4.00
05/04/2004,04:31,1039.75,1040.00,1039.75,1040.00,43,1,44.00
05/04/2004,04:32,1040.00,1040.00,1040.00,1040.00,7,0,7.00
05/04/2004,04:33,1040.25,1040.25,1040.25,1040.25,39,0,39.00
05/04/2004,04:35,1040.25,1040.25,1040.00,1040.00,19,6,25.00
05/04/2004,04:36,1040.25,1040.25,1040.25,1040.25,10,0,10.00
05/04/2004,04:37,1040.25,1040.25,1040.25,1040.25,7,0,7.00
05/04/2004,04:38,1040.25,1040.25,1040.25,1040.25,1,0,1.00
05/04/2004,04:39,1040.25,1040.25,1040.25,1040.25,2,0,2.00
05/04/2004,04:40,1040.25,1040.25,1040.25,1040.25,2,0,2.00
05/04/2004,04:41,1040.00,1040.00,1040.00,1040.00,0,5,5.00
05/04/2004,04:42,1040.25,1040.25,1040.25,1040.25,37,0,37.00
05/04/2004,04:43,1040.50,1040.50,1040.50,1040.50,1,0,1.00
05/04/2004,04:44,1040.25,1040.25,1040.25,1040.25,0,14,14.00
05/04/2004,04:45,1040.50,1040.50,1040.50,1040.50,31,0,31.00
05/04/2004,04:46,1040.25,1040.25,1040.25,1040.25,0,3,3.00
05/04/2004,04:47,1040.25,1040.25,1040.25,1040.25,0,14,14.00
05/04/2004,04:48,1040.00,1040.25,1040.00,1040.25,22,5,27.00
05/04/2004,04:49,1040.25,1040.50,1040.25,1040.25,11,2,13.00
05/04/2004,04:50,1040.25,1040.75,1040.00,1040.75,86,22,108.00
05/04/2004,04:51,1040.75,1040.75,1040.50,1040.50,3,52,55.00
05/04/2004,04:52,1040.50,1040.50,1040.50,1040.50,0,18,18.00
05/04/2004,04:53,1040.25,1040.50,1040.25,1040.50,6,5,11.00
05/04/2004,04:54,1040.50,1040.50,1040.25,1040.50,11,2,13.00
05/04/2004,04:55,1040.50,1040.50,1040.50,1040.50,11,0,11.00
05/04/2004,04:56,1040.50,1040.50,1040.50,1040.50,38,0,38.00
05/04/2004,04:57,1040.25,1040.50,1040.25,1040.50,8,34,42.00
05/04/2004,04:58,1040.50,1040.75,1040.50,1040.75,8,0,8.00
05/04/2004,04:59,1040.50,1040.50,1040.50,1040.50,0,9,9.00
05/04/2004,05:00,1040.50,1040.75,1040.50,1040.75,24,3,27.00
05/04/2004,05:01,1040.75,1041.00,1040.75,1040.75,8,35,43.00
05/04/2004,05:02,1040.75,1041.00,1040.50,1040.75,3,2,5.00
05/04/2004,05:03,1040.75,1040.75,1040.75,1040.75,36,0,36.00
05/04/2004,05:04,1040.75,1040.75,1040.75,1040.75,7,0,7.00
05/04/2004,05:05,1040.50,1041.00,1040.50,1041.00,20,2,22.00
05/04/2004,05:06,1041.00,1041.00,1041.00,1041.00,29,0,29.00
05/04/2004,05:07,1041.00,1041.25,1041.00,1041.25,34,0,34.00
05/04/2004,05:08,1041.50,1041.50,1041.50,1041.50,9,0,9.00
05/04/2004,05:09,1041.50,1041.50,1041.50,1041.50,23,0,23.00
05/04/2004,05:10,1041.50,1041.50,1041.50,1041.50,13,0,13.00
05/04/2004,05:11,1041.50,1041.50,1041.25,1041.50,53,2,55.00
05/04/2004,05:12,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/04/2004,05:14,1041.50,1041.50,1041.25,1041.25,2,48,50.00
05/04/2004,05:15,1041.75,1041.75,1041.50,1041.75,23,1,24.00
05/04/2004,05:16,1041.75,1041.75,1041.75,1041.75,2,0,2.00
05/04/2004,05:17,1041.75,1041.75,1041.50,1041.75,12,2,14.00
05/04/2004,05:18,1041.75,1042.00,1041.75,1041.75,16,7,23.00
05/04/2004,05:19,1041.75,1041.75,1041.75,1041.75,0,20,20.00
05/04/2004,05:20,1041.75,1041.75,1041.75,1041.75,0,10,10.00
05/04/2004,05:21,1041.75,1041.75,1041.75,1041.75,0,15,15.00
05/04/2004,05:22,1041.75,1041.75,1041.75,1041.75,0,35,35.00
05/04/2004,05:24,1041.50,1041.75,1041.50,1041.75,65,1,66.00
05/04/2004,05:25,1041.75,1041.75,1041.75,1041.75,7,0,7.00
05/04/2004,05:26,1041.75,1041.75,1041.75,1041.75,47,0,47.00
05/04/2004,05:27,1042.00,1042.25,1042.00,1042.00,34,20,54.00
05/04/2004,05:28,1042.00,1042.00,1042.00,1042.00,0,10,10.00
05/04/2004,05:30,1041.75,1042.25,1041.75,1042.00,7,6,13.00
05/04/2004,05:31,1042.00,1042.00,1042.00,1042.00,0,1,1.00
05/04/2004,05:32,1042.00,1042.25,1042.00,1042.00,5,4,9.00
05/04/2004,05:33,1042.00,1042.00,1042.00,1042.00,0,3,3.00
05/04/2004,05:34,1042.00,1042.25,1042.00,1042.25,8,1,9.00
05/04/2004,05:35,1042.00,1042.00,1042.00,1042.00,0,50,50.00
05/04/2004,05:36,1042.00,1042.00,1042.00,1042.00,0,2,2.00
05/04/2004,05:37,1042.00,1042.00,1042.00,1042.00,0,8,8.00
05/04/2004,05:38,1042.00,1042.00,1042.00,1042.00,0,8,8.00
05/04/2004,05:39,1042.25,1042.50,1042.25,1042.25,67,1,68.00
05/04/2004,05:40,1042.25,1042.50,1042.25,1042.50,58,1,59.00
05/04/2004,05:41,1042.75,1042.75,1042.50,1042.75,39,1,40.00
05/04/2004,05:42,1042.75,1043.00,1042.75,1042.75,19,6,25.00
05/04/2004,05:43,1042.75,1043.00,1042.75,1043.00,16,12,28.00
05/04/2004,05:44,1042.75,1042.75,1042.75,1042.75,0,91,91.00
05/04/2004,05:45,1042.75,1043.00,1042.75,1043.00,6,6,12.00
05/04/2004,05:46,1043.00,1043.00,1042.75,1043.00,26,7,33.00
05/04/2004,05:47,1043.00,1043.25,1043.00,1043.00,75,1,76.00
05/04/2004,05:48,1043.00,1043.00,1043.00,1043.00,0,16,16.00
05/04/2004,05:49,1042.75,1042.75,1042.75,1042.75,0,2,2.00
05/04/2004,05:50,1042.75,1042.75,1042.75,1042.75,0,2,2.00
05/04/2004,05:51,1043.00,1043.00,1043.00,1043.00,122,0,122.00
05/04/2004,05:52,1043.00,1043.25,1043.00,1043.00,10,10,20.00
05/04/2004,05:53,1043.00,1043.00,1043.00,1043.00,0,20,20.00
05/04/2004,05:54,1043.00,1043.00,1043.00,1043.00,0,33,33.00
05/04/2004,05:55,1042.75,1042.75,1042.75,1042.75,0,2,2.00
05/04/2004,05:56,1043.00,1043.00,1043.00,1043.00,5,0,5.00
05/04/2004,05:57,1043.00,1043.00,1043.00,1043.00,28,0,28.00
05/04/2004,05:58,1043.00,1043.00,1043.00,1043.00,21,0,21.00
05/04/2004,05:59,1043.00,1043.00,1043.00,1043.00,6,0,6.00
05/04/2004,06:00,1043.00,1043.00,1043.00,1043.00,21,0,21.00
05/04/2004,06:01,1043.00,1043.00,1043.00,1043.00,3,0,3.00
05/04/2004,06:02,1043.00,1043.25,1043.00,1043.25,6,1,7.00
05/04/2004,06:03,1043.25,1043.25,1043.00,1043.00,23,23,46.00
05/04/2004,06:04,1043.00,1043.00,1043.00,1043.00,0,69,69.00
05/04/2004,06:05,1043.00,1043.00,1043.00,1043.00,0,45,45.00
05/04/2004,06:06,1043.00,1043.00,1043.00,1043.00,0,16,16.00
05/04/2004,06:07,1043.00,1043.00,1043.00,1043.00,0,2,2.00
05/04/2004,06:08,1043.25,1043.25,1043.25,1043.25,81,0,81.00
05/04/2004,06:09,1043.00,1043.00,1043.00,1043.00,0,10,10.00
05/04/2004,06:10,1043.25,1043.25,1043.00,1043.00,2,2,4.00
05/04/2004,06:11,1043.00,1043.25,1043.00,1043.25,138,1,139.00
05/04/2004,06:12,1043.00,1043.50,1043.00,1043.25,153,36,189.00
05/04/2004,06:13,1043.25,1043.50,1043.25,1043.50,10,30,40.00
05/04/2004,06:14,1043.25,1043.75,1043.25,1043.75,107,5,112.00
05/04/2004,06:15,1043.50,1043.50,1043.50,1043.50,0,75,75.00
05/04/2004,06:16,1043.50,1043.50,1043.50,1043.50,0,20,20.00
05/04/2004,06:17,1043.75,1044.00,1043.75,1043.75,169,90,259.00
05/04/2004,06:18,1043.50,1043.75,1043.50,1043.75,31,4,35.00
05/04/2004,06:19,1043.75,1043.75,1043.75,1043.75,72,0,72.00
05/04/2004,06:20,1043.75,1044.25,1043.75,1044.00,375,39,414.00
05/04/2004,06:21,1044.00,1044.00,1044.00,1044.00,0,1,1.00
05/04/2004,06:22,1043.75,1043.75,1043.75,1043.75,0,3,3.00
05/04/2004,06:23,1044.00,1044.25,1044.00,1044.00,155,25,180.00
05/04/2004,06:24,1044.00,1044.25,1044.00,1044.00,50,78,128.00
05/04/2004,06:25,1044.00,1044.00,1043.75,1044.00,100,16,116.00
05/04/2004,06:26,1043.75,1044.25,1043.75,1044.25,46,1,47.00
05/04/2004,06:27,1044.25,1044.25,1044.00,1044.00,1,5,6.00
05/04/2004,06:28,1044.00,1044.25,1044.00,1044.00,2,32,34.00
05/04/2004,06:29,1044.00,1044.00,1043.75,1043.75,0,16,16.00
05/04/2004,06:30,1043.75,1043.75,1043.50,1043.50,0,215,215.00
05/04/2004,06:31,1043.25,1043.50,1043.25,1043.50,48,13,61.00
05/04/2004,06:32,1043.50,1043.50,1043.25,1043.25,30,2,32.00
05/04/2004,06:33,1043.50,1043.50,1043.25,1043.50,2,2,4.00
05/04/2004,06:34,1043.25,1043.50,1043.00,1043.00,1,150,151.00
05/04/2004,06:35,1043.25,1043.25,1043.00,1043.00,3,86,89.00
05/04/2004,06:36,1043.00,1043.25,1043.00,1043.25,613,4,617.00
05/04/2004,06:37,1043.25,1043.25,1043.00,1043.25,209,187,396.00
05/04/2004,06:38,1043.25,1043.25,1043.00,1043.00,178,88,266.00
05/04/2004,06:39,1043.00,1043.00,1042.75,1042.75,0,2,2.00
05/04/2004,06:41,1043.00,1043.00,1042.75,1042.75,119,1,120.00
05/04/2004,06:42,1043.00,1043.00,1043.00,1043.00,22,0,22.00
05/04/2004,06:43,1043.00,1043.00,1043.00,1043.00,133,0,133.00
05/04/2004,06:44,1043.25,1043.25,1043.25,1043.25,325,0,325.00
05/04/2004,06:45,1043.00,1043.00,1043.00,1043.00,0,45,45.00
05/04/2004,06:46,1043.25,1043.25,1042.75,1042.75,200,52,252.00
05/04/2004,06:47,1043.00,1043.00,1043.00,1043.00,231,0,231.00
05/04/2004,06:48,1043.25,1043.25,1042.75,1043.00,4,31,35.00
05/04/2004,06:49,1043.25,1043.25,1043.00,1043.00,30,1,31.00
05/04/2004,06:50,1043.00,1043.25,1043.00,1043.25,21,14,35.00
05/04/2004,06:51,1043.00,1043.00,1043.00,1043.00,0,10,10.00
05/04/2004,06:52,1042.75,1043.25,1042.75,1043.25,22,1,23.00
05/04/2004,06:54,1043.00,1043.00,1043.00,1043.00,0,1,1.00
05/04/2004,06:55,1043.25,1043.25,1043.00,1043.00,105,11,116.00
05/04/2004,06:56,1043.00,1043.00,1043.00,1043.00,0,5,5.00
05/04/2004,06:57,1043.00,1043.00,1043.00,1043.00,0,10,10.00
05/04/2004,06:58,1043.00,1043.25,1043.00,1043.25,2,2,4.00
05/04/2004,06:59,1043.25,1043.25,1043.00,1043.00,5,15,20.00
05/04/2004,07:00,1043.00,1043.00,1043.00,1043.00,0,2,2.00
05/04/2004,07:01,1043.25,1043.25,1043.25,1043.25,90,0,90.00
05/04/2004,07:02,1043.00,1043.00,1042.75,1043.00,32,48,80.00
05/04/2004,07:03,1043.00,1043.00,1042.75,1043.00,97,1,98.00
05/04/2004,07:04,1043.00,1043.00,1043.00,1043.00,24,0,24.00
05/04/2004,07:05,1043.00,1043.00,1043.00,1043.00,3,0,3.00
05/04/2004,07:06,1043.25,1043.25,1043.00,1043.00,14,6,20.00
05/04/2004,07:07,1043.25,1043.25,1043.00,1043.25,31,10,41.00
05/04/2004,07:08,1043.25,1043.25,1043.00,1043.25,9,1,10.00
05/04/2004,07:09,1043.25,1043.25,1043.00,1043.00,36,218,254.00
05/04/2004,07:10,1043.00,1043.00,1042.75,1043.00,30,56,86.00
05/04/2004,07:11,1043.00,1043.25,1043.00,1043.00,49,28,77.00
05/04/2004,07:12,1043.00,1043.00,1043.00,1043.00,0,37,37.00
05/04/2004,07:13,1043.25,1043.25,1043.00,1043.25,29,1,30.00
05/04/2004,07:14,1043.00,1043.25,1043.00,1043.25,115,5,120.00
05/04/2004,07:15,1043.25,1043.25,1043.25,1043.25,113,0,113.00
05/04/2004,07:16,1043.25,1043.25,1043.25,1043.25,5,0,5.00
05/04/2004,07:17,1043.25,1043.25,1043.25,1043.25,101,0,101.00
05/04/2004,07:18,1043.25,1043.25,1043.25,1043.25,268,0,268.00
05/04/2004,07:19,1043.50,1044.25,1043.25,1044.25,630,106,736.00
05/04/2004,07:20,1044.25,1044.50,1044.00,1044.25,218,182,400.00
05/04/2004,07:21,1044.00,1044.25,1044.00,1044.25,18,8,26.00
05/04/2004,07:22,1044.25,1044.25,1044.00,1044.25,31,1,32.00
05/04/2004,07:23,1044.00,1044.00,1044.00,1044.00,0,38,38.00
05/04/2004,07:24,1044.00,1044.25,1043.75,1044.00,205,268,473.00
05/04/2004,07:25,1043.75,1044.00,1043.75,1044.00,31,6,37.00
05/04/2004,07:26,1044.00,1044.00,1043.75,1043.75,1,331,332.00
05/04/2004,07:27,1043.75,1043.75,1043.25,1043.25,86,277,363.00
05/04/2004,07:28,1043.25,1043.75,1043.25,1043.25,31,99,130.00
05/04/2004,07:29,1043.25,1043.50,1043.25,1043.25,3,5,8.00
05/04/2004,07:30,1043.50,1043.50,1043.25,1043.25,2,322,324.00
05/04/2004,07:31,1043.50,1043.75,1043.50,1043.75,147,0,147.00
05/04/2004,07:32,1043.75,1043.75,1043.50,1043.75,61,3,64.00
05/04/2004,07:33,1043.75,1043.75,1043.50,1043.75,46,50,96.00
05/04/2004,07:34,1043.75,1043.75,1043.25,1043.50,69,123,192.00
05/04/2004,07:35,1043.25,1043.50,1042.75,1043.50,136,433,569.00
05/04/2004,07:36,1043.00,1043.25,1043.00,1043.25,6,1,7.00
05/04/2004,07:37,1043.25,1043.25,1043.00,1043.25,17,1,18.00
05/04/2004,07:38,1043.25,1043.50,1043.25,1043.50,76,0,76.00
05/04/2004,07:39,1043.25,1043.50,1043.25,1043.25,50,40,90.00
05/04/2004,07:40,1043.25,1043.50,1043.25,1043.50,214,2,216.00
05/04/2004,07:41,1043.50,1043.75,1043.25,1043.75,33,19,52.00
05/04/2004,07:42,1043.75,1043.75,1043.50,1043.50,3,1,4.00
05/04/2004,07:43,1043.50,1043.50,1043.50,1043.50,0,1,1.00
05/04/2004,07:44,1043.50,1043.50,1043.50,1043.50,0,10,10.00
05/04/2004,07:45,1043.50,1043.50,1043.50,1043.50,0,43,43.00
05/04/2004,07:46,1043.50,1043.50,1043.50,1043.50,0,11,11.00
05/04/2004,07:47,1043.25,1043.75,1043.25,1043.75,22,6,28.00
05/04/2004,07:48,1043.75,1043.75,1043.75,1043.75,2,0,2.00
05/04/2004,07:49,1043.50,1043.50,1043.50,1043.50,0,72,72.00
05/04/2004,07:50,1043.50,1043.75,1043.50,1043.75,1,2,3.00
05/04/2004,07:51,1043.50,1043.50,1043.50,1043.50,0,7,7.00
05/04/2004,07:52,1043.75,1043.75,1043.50,1043.75,54,4,58.00
05/04/2004,07:54,1043.50,1043.75,1043.25,1043.50,14,77,91.00
05/04/2004,07:55,1043.25,1043.75,1043.25,1043.50,17,2,19.00
05/04/2004,07:56,1043.75,1043.75,1043.75,1043.75,32,0,32.00
05/04/2004,07:57,1043.75,1043.75,1043.75,1043.75,62,0,62.00
05/04/2004,07:58,1043.75,1043.75,1043.75,1043.75,26,0,26.00
05/04/2004,07:59,1043.50,1043.50,1043.25,1043.50,2,12,14.00
05/04/2004,08:00,1043.50,1043.50,1043.50,1043.50,11,0,11.00
05/04/2004,08:01,1043.25,1043.50,1043.25,1043.25,9,156,165.00
05/04/2004,08:02,1043.25,1043.50,1043.00,1043.25,26,58,84.00
05/04/2004,08:03,1043.25,1043.50,1043.25,1043.50,120,79,199.00
05/04/2004,08:04,1043.25,1043.75,1043.25,1043.75,90,14,104.00
05/04/2004,08:05,1043.50,1043.50,1043.50,1043.50,0,25,25.00
05/04/2004,08:06,1043.50,1043.50,1043.25,1043.50,10,44,54.00
05/04/2004,08:07,1043.50,1043.50,1043.25,1043.25,125,2,127.00
05/04/2004,08:08,1043.25,1043.25,1043.25,1043.25,0,11,11.00
05/04/2004,08:09,1043.50,1043.50,1043.50,1043.50,43,0,43.00
05/04/2004,08:11,1043.50,1043.50,1043.50,1043.50,98,0,98.00
05/04/2004,08:12,1043.50,1043.50,1043.25,1043.25,8,3,11.00
05/04/2004,08:13,1043.25,1043.50,1043.25,1043.50,5,1,6.00
05/04/2004,08:14,1043.50,1043.50,1043.50,1043.50,110,0,110.00
05/04/2004,08:15,1043.25,1043.25,1043.25,1043.25,0,58,58.00
05/04/2004,08:16,1043.25,1043.50,1043.25,1043.50,6,27,33.00
05/04/2004,08:17,1043.25,1043.50,1043.25,1043.50,1,1,2.00
05/04/2004,08:18,1043.50,1043.50,1043.25,1043.25,3,32,35.00
05/04/2004,08:19,1043.25,1043.50,1043.25,1043.25,1,12,13.00
05/04/2004,08:20,1043.50,1043.50,1043.25,1043.50,17,7,24.00
05/04/2004,08:21,1043.25,1043.50,1043.25,1043.25,9,4,13.00
05/04/2004,08:22,1043.50,1043.50,1043.25,1043.25,10,60,70.00
05/04/2004,08:23,1043.25,1043.50,1043.25,1043.25,7,4,11.00
05/04/2004,08:24,1043.50,1043.50,1043.00,1043.00,1,102,103.00
05/04/2004,08:25,1043.25,1043.25,1043.00,1043.00,24,2,26.00
05/04/2004,08:26,1043.25,1043.25,1043.00,1043.00,8,6,14.00
05/04/2004,08:27,1043.25,1043.25,1043.00,1043.00,142,57,199.00
05/04/2004,08:28,1043.25,1043.25,1043.00,1043.00,39,187,226.00
05/04/2004,08:29,1043.00,1043.25,1042.75,1043.00,61,116,177.00
05/04/2004,08:30,1043.00,1043.25,1042.00,1042.25,470,1383,1853.00
05/04/2004,08:31,1042.50,1042.75,1042.00,1042.25,1194,1372,2566.00
05/04/2004,08:32,1042.25,1042.25,1041.50,1041.75,1483,3029,4512.00
05/04/2004,08:33,1041.75,1042.50,1041.75,1042.25,1931,543,2474.00
05/04/2004,08:34,1042.25,1042.75,1041.75,1042.25,1316,1894,3210.00
05/04/2004,08:35,1042.25,1042.75,1042.00,1042.50,1863,911,2774.00
05/04/2004,08:36,1042.50,1042.75,1042.00,1042.00,855,2006,2861.00
05/04/2004,08:37,1042.00,1042.25,1041.75,1042.00,472,1260,1732.00
05/04/2004,08:38,1042.00,1042.50,1041.75,1042.00,709,1969,2678.00
05/04/2004,08:39,1042.00,1042.75,1041.75,1042.75,2292,1138,3430.00
05/04/2004,08:40,1042.50,1042.75,1041.75,1042.50,1385,1742,3127.00
05/04/2004,08:41,1042.50,1043.00,1042.25,1043.00,1438,739,2177.00
05/04/2004,08:42,1042.75,1043.25,1042.50,1043.00,2264,1169,3433.00
05/04/2004,08:43,1043.00,1043.00,1042.25,1042.50,987,2100,3087.00
05/04/2004,08:44,1042.50,1042.75,1042.25,1042.25,481,1864,2345.00
05/04/2004,08:45,1042.25,1042.25,1041.25,1041.50,871,2910,3781.00
05/04/2004,08:46,1041.50,1042.00,1041.25,1041.75,1392,920,2312.00
05/04/2004,08:47,1041.50,1042.25,1041.50,1042.25,1269,241,1510.00
05/04/2004,08:48,1042.25,1042.25,1041.75,1042.00,409,1123,1532.00
05/04/2004,08:49,1042.00,1042.00,1041.00,1041.00,1235,2597,3832.00
05/04/2004,08:50,1041.00,1041.75,1041.00,1041.50,968,346,1314.00
05/04/2004,08:51,1041.50,1041.75,1041.00,1041.00,653,1339,1992.00
05/04/2004,08:52,1041.00,1041.50,1040.50,1041.25,1697,1549,3246.00
05/04/2004,08:53,1041.00,1041.50,1040.75,1041.50,644,524,1168.00
05/04/2004,08:54,1041.25,1041.75,1041.25,1041.25,442,659,1101.00
05/04/2004,08:55,1041.25,1041.75,1041.25,1041.50,590,908,1498.00
05/04/2004,08:56,1041.75,1042.50,1041.50,1042.00,1871,910,2781.00
05/04/2004,08:57,1042.25,1042.75,1042.00,1042.50,1432,1105,2537.00
05/04/2004,08:58,1042.50,1042.75,1041.75,1042.00,981,804,1785.00
05/04/2004,08:59,1042.00,1042.50,1042.00,1042.50,595,225,820.00
05/04/2004,09:00,1042.50,1043.00,1042.25,1042.75,970,305,1275.00
05/04/2004,09:01,1042.75,1043.00,1041.00,1041.50,1701,2983,4684.00
05/04/2004,09:02,1041.50,1042.50,1041.25,1042.50,1002,967,1969.00
05/04/2004,09:03,1042.50,1042.75,1042.25,1042.75,1307,146,1453.00
05/04/2004,09:04,1042.75,1043.75,1042.50,1043.75,3969,1185,5154.00
05/04/2004,09:05,1043.75,1044.00,1043.25,1043.75,1839,1553,3392.00
05/04/2004,09:06,1043.50,1044.00,1043.00,1043.25,496,1507,2003.00
05/04/2004,09:07,1043.00,1043.50,1043.00,1043.50,1056,447,1503.00
05/04/2004,09:08,1043.25,1044.25,1043.25,1044.00,1919,822,2741.00
05/04/2004,09:09,1044.00,1044.00,1043.25,1043.25,623,795,1418.00
05/04/2004,09:10,1043.25,1043.50,1042.00,1042.00,515,3749,4264.00
05/04/2004,09:11,1042.00,1042.50,1041.75,1042.25,760,1603,2363.00
05/04/2004,09:12,1042.25,1042.75,1042.00,1042.50,1691,1065,2756.00
05/04/2004,09:13,1042.50,1043.00,1042.25,1042.75,594,163,757.00
05/04/2004,09:14,1043.00,1043.25,1042.75,1043.00,1601,634,2235.00
05/04/2004,09:15,1043.00,1043.50,1043.00,1043.00,834,718,1552.00
05/04/2004,09:16,1043.25,1043.25,1042.50,1042.75,314,675,989.00
05/04/2004,09:17,1042.75,1043.00,1042.50,1042.50,773,1289,2062.00
05/04/2004,09:18,1042.50,1042.50,1041.75,1042.00,194,3039,3233.00
05/04/2004,09:19,1042.00,1042.25,1041.75,1042.00,470,515,985.00
05/04/2004,09:20,1042.00,1042.50,1042.00,1042.25,535,254,789.00
05/04/2004,09:21,1042.00,1042.25,1041.50,1041.75,681,1466,2147.00
05/04/2004,09:22,1041.75,1042.00,1041.50,1042.00,376,433,809.00
05/04/2004,09:23,1042.00,1042.50,1042.00,1042.50,1471,56,1527.00
05/04/2004,09:24,1042.50,1042.50,1041.75,1042.00,853,1232,2085.00
05/04/2004,09:25,1041.75,1042.25,1041.50,1042.25,2527,1827,4354.00
05/04/2004,09:26,1042.25,1042.25,1041.75,1042.25,351,418,769.00
05/04/2004,09:27,1042.25,1042.25,1041.50,1042.00,249,432,681.00
05/04/2004,09:28,1042.00,1042.25,1041.75,1042.00,110,183,293.00
05/04/2004,09:29,1042.00,1042.50,1041.75,1042.25,892,104,996.00
05/04/2004,09:30,1042.25,1042.75,1042.00,1042.25,808,895,1703.00
05/04/2004,09:31,1042.25,1042.25,1041.75,1042.00,1183,872,2055.00
05/04/2004,09:32,1042.00,1042.50,1041.75,1042.00,739,337,1076.00
05/04/2004,09:33,1042.25,1042.50,1042.00,1042.25,391,121,512.00
05/04/2004,09:34,1042.25,1042.25,1041.75,1041.75,232,682,914.00
05/04/2004,09:35,1041.75,1042.50,1041.75,1042.25,462,393,855.00
05/04/2004,09:36,1042.25,1042.50,1042.00,1042.25,129,151,280.00
05/04/2004,09:37,1042.25,1042.50,1042.00,1042.25,80,253,333.00
05/04/2004,09:38,1042.25,1042.50,1042.00,1042.50,126,332,458.00
05/04/2004,09:39,1042.50,1043.00,1042.25,1042.75,1360,740,2100.00
05/04/2004,09:40,1042.75,1043.00,1042.50,1043.00,568,697,1265.00
05/04/2004,09:41,1043.00,1043.00,1042.50,1042.75,609,142,751.00
05/04/2004,09:42,1042.75,1043.50,1042.75,1043.25,1860,529,2389.00
05/04/2004,09:43,1043.25,1043.50,1042.75,1043.25,1253,1139,2392.00
05/04/2004,09:44,1043.25,1043.25,1043.00,1043.00,86,335,421.00
05/04/2004,09:45,1043.00,1043.50,1043.00,1043.25,337,370,707.00
05/04/2004,09:46,1043.25,1043.25,1043.00,1043.00,306,137,443.00
05/04/2004,09:47,1043.00,1043.25,1042.75,1042.75,57,422,479.00
05/04/2004,09:48,1042.75,1043.25,1042.75,1043.00,671,311,982.00
05/04/2004,09:49,1043.00,1043.00,1042.25,1042.75,522,2453,2975.00
05/04/2004,09:50,1042.75,1043.00,1042.75,1043.00,104,82,186.00
05/04/2004,09:51,1043.00,1043.25,1042.75,1042.75,379,299,678.00
05/04/2004,09:52,1043.00,1043.00,1042.75,1043.00,204,85,289.00
05/04/2004,09:53,1043.00,1043.00,1042.50,1042.75,388,765,1153.00
05/04/2004,09:54,1042.75,1043.00,1042.50,1042.75,223,307,530.00
05/04/2004,09:55,1042.75,1043.00,1042.50,1042.50,35,483,518.00
05/04/2004,09:56,1042.75,1043.00,1042.50,1042.75,216,247,463.00
05/04/2004,09:57,1042.75,1043.25,1042.75,1043.25,432,411,843.00
05/04/2004,09:58,1043.00,1043.00,1042.25,1042.25,279,779,1058.00
05/04/2004,09:59,1042.25,1042.50,1041.75,1042.00,127,1092,1219.00
05/04/2004,10:00,1042.00,1042.25,1041.75,1042.00,269,817,1086.00
05/04/2004,10:01,1042.25,1042.25,1042.00,1042.25,284,62,346.00
05/04/2004,10:02,1042.25,1042.50,1042.25,1042.25,516,514,1030.00
05/04/2004,10:03,1042.25,1042.25,1042.00,1042.25,250,85,335.00
05/04/2004,10:04,1042.25,1042.50,1041.75,1042.25,205,937,1142.00
05/04/2004,10:05,1042.00,1042.50,1042.00,1042.50,333,261,594.00
05/04/2004,10:06,1042.25,1042.75,1042.25,1042.75,444,85,529.00
05/04/2004,10:07,1042.75,1043.00,1042.50,1042.75,634,366,1000.00
05/04/2004,10:08,1042.75,1042.75,1042.50,1042.75,345,53,398.00
05/04/2004,10:09,1042.75,1042.75,1042.50,1042.50,67,332,399.00
05/04/2004,10:10,1042.50,1042.75,1042.50,1042.75,48,27,75.00
05/04/2004,10:11,1042.50,1043.00,1042.50,1043.00,938,281,1219.00
05/04/2004,10:12,1042.75,1043.00,1042.50,1042.50,14,200,214.00
05/04/2004,10:13,1042.75,1042.75,1042.50,1042.75,327,34,361.00
05/04/2004,10:14,1042.75,1042.75,1042.25,1042.50,159,1339,1498.00
05/04/2004,10:15,1042.25,1042.25,1041.50,1041.50,212,1222,1434.00
05/04/2004,10:16,1041.75,1042.00,1041.50,1041.50,317,675,992.00
05/04/2004,10:17,1041.25,1041.50,1040.75,1041.25,826,1601,2427.00
05/04/2004,10:18,1041.25,1041.50,1041.00,1041.25,234,143,377.00
05/04/2004,10:19,1041.25,1041.75,1041.25,1041.50,224,249,473.00
05/04/2004,10:20,1041.25,1041.75,1041.00,1041.50,554,410,964.00
05/04/2004,10:21,1041.25,1041.50,1041.25,1041.50,210,10,220.00
05/04/2004,10:22,1041.50,1041.75,1041.25,1041.50,287,447,734.00
05/04/2004,10:23,1041.50,1041.75,1041.50,1041.50,180,127,307.00
05/04/2004,10:24,1041.50,1041.75,1041.25,1041.50,93,561,654.00
05/04/2004,10:25,1041.50,1041.75,1041.25,1041.50,66,164,230.00
05/04/2004,10:26,1041.50,1041.75,1041.25,1041.25,507,670,1177.00
05/04/2004,10:27,1041.25,1041.25,1041.00,1041.00,30,798,828.00
05/04/2004,10:28,1041.25,1041.25,1040.75,1041.00,160,310,470.00
05/04/2004,10:29,1041.25,1041.50,1041.00,1041.25,505,46,551.00
05/04/2004,10:30,1041.50,1041.75,1041.25,1041.75,267,161,428.00
05/04/2004,10:31,1041.75,1041.75,1041.25,1041.25,174,468,642.00
05/04/2004,10:32,1041.50,1041.50,1041.00,1041.25,77,160,237.00
05/04/2004,10:33,1041.25,1041.25,1041.00,1041.25,165,18,183.00
05/04/2004,10:34,1041.50,1041.50,1040.50,1040.50,103,1365,1468.00
05/04/2004,10:35,1040.50,1040.75,1039.75,1040.00,1690,3576,5266.00
05/04/2004,10:36,1039.75,1040.00,1039.25,1039.75,1140,1684,2824.00
05/04/2004,10:37,1039.50,1040.00,1039.50,1040.00,512,543,1055.00
05/04/2004,10:38,1040.00,1040.00,1039.75,1039.75,475,124,599.00
05/04/2004,10:39,1039.75,1040.25,1039.75,1040.25,1039,350,1389.00
05/04/2004,10:40,1040.25,1040.75,1040.25,1040.50,894,378,1272.00
05/04/2004,10:41,1040.25,1040.75,1040.25,1040.25,71,387,458.00
05/04/2004,10:42,1040.25,1040.50,1040.00,1040.25,152,146,298.00
05/04/2004,10:43,1040.50,1040.50,1040.25,1040.25,82,141,223.00
05/04/2004,10:44,1040.25,1040.50,1040.25,1040.25,6,193,199.00
05/04/2004,10:45,1040.25,1040.50,1040.25,1040.50,97,22,119.00
05/04/2004,10:46,1040.50,1040.50,1040.25,1040.50,71,33,104.00
05/04/2004,10:47,1040.50,1040.50,1040.25,1040.25,186,110,296.00
05/04/2004,10:48,1040.25,1040.50,1040.00,1040.25,112,397,509.00
05/04/2004,10:49,1040.25,1040.50,1040.25,1040.50,307,107,414.00
05/04/2004,10:50,1040.50,1041.00,1040.50,1040.75,746,133,879.00
05/04/2004,10:51,1040.75,1041.25,1040.75,1041.00,821,486,1307.00
05/04/2004,10:52,1041.00,1041.00,1040.50,1040.50,89,634,723.00
05/04/2004,10:53,1040.75,1040.75,1040.50,1040.75,248,40,288.00
05/04/2004,10:54,1040.50,1040.50,1040.25,1040.50,282,531,813.00
05/04/2004,10:55,1040.50,1040.50,1040.25,1040.50,262,3,265.00
05/04/2004,10:56,1040.25,1040.75,1040.25,1040.50,261,349,610.00
05/04/2004,10:57,1040.75,1041.00,1040.50,1040.75,398,165,563.00
05/04/2004,10:58,1040.75,1040.75,1040.25,1040.50,149,205,354.00
05/04/2004,10:59,1040.50,1040.50,1040.00,1040.25,438,1207,1645.00
05/04/2004,11:00,1040.25,1040.25,1039.50,1039.75,1139,2000,3139.00
05/04/2004,11:01,1039.75,1039.75,1039.25,1039.25,556,990,1546.00
05/04/2004,11:02,1039.25,1039.25,1039.00,1039.00,181,1377,1558.00
05/04/2004,11:03,1039.00,1039.25,1038.75,1038.75,202,964,1166.00
05/04/2004,11:04,1038.75,1039.00,1038.25,1038.25,510,3202,3712.00
05/04/2004,11:05,1038.25,1039.25,1038.25,1038.50,856,1090,1946.00
05/04/2004,11:06,1038.50,1039.00,1038.50,1039.00,321,203,524.00
05/04/2004,11:07,1039.00,1039.00,1038.75,1039.00,63,319,382.00
05/04/2004,11:08,1039.00,1039.00,1038.75,1039.00,614,27,641.00
05/04/2004,11:09,1039.00,1039.00,1038.50,1039.00,110,355,465.00
05/04/2004,11:10,1039.00,1039.00,1038.75,1039.00,146,4,150.00
05/04/2004,11:11,1038.75,1039.25,1038.75,1039.25,421,79,500.00
05/04/2004,11:12,1039.25,1039.50,1039.00,1039.25,341,229,570.00
05/04/2004,11:13,1039.25,1039.50,1039.25,1039.50,3,145,148.00
05/04/2004,11:14,1039.50,1039.50,1039.00,1039.25,139,271,410.00
05/04/2004,11:15,1039.50,1039.50,1039.25,1039.25,58,176,234.00
05/04/2004,11:16,1039.25,1039.50,1039.00,1039.25,453,480,933.00
05/04/2004,11:17,1039.25,1039.25,1039.00,1039.00,64,310,374.00
05/04/2004,11:18,1039.25,1039.25,1038.75,1038.75,140,373,513.00
05/04/2004,11:19,1038.75,1039.25,1038.75,1039.25,487,219,706.00
05/04/2004,11:20,1039.25,1039.25,1039.00,1039.25,141,3,144.00
05/04/2004,11:21,1039.25,1039.50,1039.00,1039.25,292,216,508.00
05/04/2004,11:22,1039.25,1039.50,1039.00,1039.00,129,541,670.00
05/04/2004,11:23,1039.00,1039.50,1039.00,1039.50,407,258,665.00
05/04/2004,11:24,1039.50,1039.50,1039.00,1039.00,5,97,102.00
05/04/2004,11:25,1039.00,1039.00,1038.50,1038.75,264,1329,1593.00
05/04/2004,11:26,1039.00,1039.00,1038.50,1038.50,149,314,463.00
05/04/2004,11:27,1038.50,1038.75,1038.25,1038.50,146,955,1101.00
05/04/2004,11:28,1038.75,1038.75,1038.50,1038.75,57,26,83.00
05/04/2004,11:29,1038.75,1038.75,1038.50,1038.50,604,203,807.00
05/04/2004,11:30,1038.75,1039.00,1038.75,1038.75,162,219,381.00
05/04/2004,11:31,1038.50,1038.75,1038.50,1038.75,22,311,333.00
05/04/2004,11:32,1038.50,1038.75,1038.50,1038.50,14,186,200.00
05/04/2004,11:33,1038.50,1039.00,1038.50,1038.75,503,545,1048.00
05/04/2004,11:34,1039.00,1039.00,1038.50,1038.50,76,77,153.00
05/04/2004,11:35,1038.75,1038.75,1038.50,1038.50,171,41,212.00
05/04/2004,11:36,1038.50,1038.75,1038.50,1038.50,178,179,357.00
05/04/2004,11:37,1038.50,1038.50,1036.75,1037.00,996,5623,6619.00
05/04/2004,11:38,1037.00,1037.25,1037.00,1037.00,181,1477,1658.00
05/04/2004,11:39,1037.25,1037.50,1037.25,1037.50,911,61,972.00
05/04/2004,11:40,1037.25,1037.75,1037.25,1037.75,574,811,1385.00
05/04/2004,11:41,1037.50,1038.00,1037.50,1038.00,1025,326,1351.00
05/04/2004,11:42,1038.00,1038.00,1037.75,1038.00,85,221,306.00
05/04/2004,11:43,1037.75,1038.00,1037.50,1037.75,72,450,522.00
05/04/2004,11:44,1037.50,1037.75,1037.25,1037.50,138,737,875.00
05/04/2004,11:45,1037.50,1037.75,1037.50,1037.75,37,31,68.00
05/04/2004,11:46,1037.50,1037.75,1037.25,1037.50,122,654,776.00
05/04/2004,11:47,1037.50,1037.50,1037.25,1037.50,144,65,209.00
05/04/2004,11:48,1037.50,1037.75,1037.50,1037.50,407,30,437.00
05/04/2004,11:49,1037.50,1038.00,1037.50,1037.75,432,187,619.00
05/04/2004,11:50,1037.75,1038.00,1037.75,1038.00,330,84,414.00
05/04/2004,11:51,1037.75,1038.25,1037.75,1038.25,531,100,631.00
05/04/2004,11:52,1038.25,1038.25,1038.00,1038.25,528,7,535.00
05/04/2004,11:53,1038.25,1038.50,1038.00,1038.00,339,547,886.00
05/04/2004,11:54,1037.75,1038.25,1037.75,1037.75,299,301,600.00
05/04/2004,11:55,1038.00,1038.25,1037.75,1038.00,248,215,463.00
05/04/2004,11:56,1038.00,1038.25,1038.00,1038.25,433,412,845.00
05/04/2004,11:57,1038.25,1038.75,1038.25,1038.75,576,16,592.00
05/04/2004,11:58,1038.75,1038.75,1038.25,1038.50,129,385,514.00
05/04/2004,11:59,1038.50,1038.75,1038.25,1038.50,241,54,295.00
05/04/2004,12:00,1038.50,1038.50,1038.00,1038.25,63,576,639.00
05/04/2004,12:01,1038.00,1038.50,1038.00,1038.25,381,1079,1460.00
05/04/2004,12:02,1038.25,1038.25,1038.00,1038.00,278,62,340.00
05/04/2004,12:03,1038.00,1038.25,1038.00,1038.00,80,73,153.00
05/04/2004,12:04,1038.25,1038.25,1038.00,1038.25,418,6,424.00
05/04/2004,12:05,1038.25,1038.50,1038.25,1038.50,120,138,258.00
05/04/2004,12:06,1038.50,1038.50,1038.00,1038.25,58,130,188.00
05/04/2004,12:07,1038.25,1038.75,1038.00,1038.75,293,45,338.00
05/04/2004,12:08,1038.75,1038.75,1038.50,1038.75,196,33,229.00
05/04/2004,12:09,1038.75,1039.00,1038.50,1039.00,455,24,479.00
05/04/2004,12:10,1039.00,1039.25,1038.75,1039.00,406,144,550.00
05/04/2004,12:11,1039.00,1039.00,1038.75,1039.00,68,5,73.00
05/04/2004,12:12,1039.00,1039.25,1039.00,1039.25,296,66,362.00
05/04/2004,12:13,1039.00,1039.25,1039.00,1039.00,43,250,293.00
05/04/2004,12:14,1039.00,1039.25,1038.75,1039.00,290,128,418.00
05/04/2004,12:15,1039.00,1039.25,1039.00,1039.25,59,14,73.00
05/04/2004,12:16,1039.25,1039.25,1038.75,1039.00,291,506,797.00
05/04/2004,12:17,1038.75,1039.00,1038.75,1039.00,332,43,375.00
05/04/2004,12:18,1039.00,1039.00,1038.75,1038.75,295,60,355.00
05/04/2004,12:19,1039.00,1039.00,1038.75,1039.00,323,2,325.00
05/04/2004,12:20,1039.00,1039.00,1038.75,1038.75,11,26,37.00
05/04/2004,12:21,1039.00,1039.00,1038.75,1038.75,10,47,57.00
05/04/2004,12:22,1038.75,1039.50,1038.75,1039.50,1340,158,1498.00
05/04/2004,12:23,1039.75,1040.25,1039.50,1040.00,1265,744,2009.00
05/04/2004,12:24,1040.00,1040.50,1040.00,1040.00,900,269,1169.00
05/04/2004,12:25,1040.25,1040.25,1040.00,1040.25,475,51,526.00
05/04/2004,12:26,1040.25,1040.50,1039.75,1039.75,208,519,727.00
05/04/2004,12:27,1039.75,1040.25,1039.75,1040.25,237,52,289.00
05/04/2004,12:28,1040.00,1040.25,1039.75,1039.75,52,287,339.00
05/04/2004,12:29,1039.75,1040.00,1039.75,1040.00,117,211,328.00
05/04/2004,12:30,1040.00,1040.25,1039.75,1040.00,168,16,184.00
05/04/2004,12:31,1040.25,1040.50,1040.00,1040.50,369,20,389.00
05/04/2004,12:32,1040.50,1041.00,1040.25,1040.75,1153,112,1265.00
05/04/2004,12:33,1040.75,1041.00,1040.75,1040.75,539,356,895.00
05/04/2004,12:34,1040.75,1041.00,1040.75,1040.75,323,194,517.00
05/04/2004,12:35,1040.75,1041.00,1040.75,1041.00,26,49,75.00
05/04/2004,12:36,1041.00,1041.00,1040.75,1040.75,216,80,296.00
05/04/2004,12:37,1040.75,1040.75,1040.50,1040.75,316,78,394.00
05/04/2004,12:38,1040.75,1040.75,1040.50,1040.50,43,114,157.00
05/04/2004,12:39,1040.75,1040.75,1040.50,1040.50,295,450,745.00
05/04/2004,12:40,1040.75,1040.75,1040.25,1040.50,86,285,371.00
05/04/2004,12:41,1040.50,1040.50,1040.25,1040.25,123,202,325.00
05/04/2004,12:42,1040.50,1040.50,1040.00,1040.25,18,253,271.00
05/04/2004,12:43,1040.00,1040.25,1039.75,1040.00,43,1067,1110.00
05/04/2004,12:44,1040.00,1040.00,1039.50,1039.75,22,392,414.00
05/04/2004,12:45,1039.75,1039.75,1039.50,1039.75,209,365,574.00
05/04/2004,12:46,1039.50,1040.00,1039.50,1039.75,270,144,414.00
05/04/2004,12:47,1040.00,1040.50,1039.75,1040.50,870,291,1161.00
05/04/2004,12:48,1040.50,1040.50,1040.00,1040.25,241,160,401.00
05/04/2004,12:49,1040.50,1040.75,1040.25,1040.50,298,146,444.00
05/04/2004,12:50,1040.25,1040.25,1040.00,1040.00,2,321,323.00
05/04/2004,12:51,1040.00,1040.25,1040.00,1040.25,144,7,151.00
05/04/2004,12:52,1040.25,1040.50,1040.00,1040.50,183,11,194.00
05/04/2004,12:53,1040.50,1040.75,1040.25,1040.25,405,163,568.00
05/04/2004,12:54,1040.50,1040.50,1040.25,1040.50,183,54,237.00
05/04/2004,12:55,1040.50,1040.75,1040.50,1040.50,71,69,140.00
05/04/2004,12:56,1040.25,1040.75,1040.25,1040.50,360,173,533.00
05/04/2004,12:57,1040.50,1040.50,1040.25,1040.50,44,118,162.00
05/04/2004,12:58,1040.50,1040.75,1040.25,1040.50,537,161,698.00
05/04/2004,12:59,1040.50,1041.00,1040.50,1040.75,716,34,750.00
05/04/2004,13:00,1040.75,1041.00,1040.25,1040.50,652,461,1113.00
05/04/2004,13:01,1040.50,1040.50,1039.75,1039.75,142,946,1088.00
05/04/2004,13:02,1039.75,1040.00,1039.75,1040.00,53,113,166.00
05/04/2004,13:03,1040.00,1040.00,1039.75,1040.00,51,71,122.00
05/04/2004,13:04,1040.00,1040.00,1039.75,1040.00,48,17,65.00
05/04/2004,13:05,1040.00,1040.00,1039.50,1039.75,178,350,528.00
05/04/2004,13:06,1039.50,1039.75,1039.50,1039.75,349,113,462.00
05/04/2004,13:07,1039.75,1040.00,1039.50,1039.75,187,128,315.00
05/04/2004,13:08,1039.75,1040.00,1039.50,1039.75,36,154,190.00
05/04/2004,13:09,1039.75,1039.75,1039.50,1039.50,93,85,178.00
05/04/2004,13:10,1039.50,1039.50,1039.25,1039.25,21,765,786.00
05/04/2004,13:11,1039.25,1039.75,1039.25,1039.50,378,490,868.00
05/04/2004,13:12,1039.50,1039.75,1039.00,1039.25,72,377,449.00
05/04/2004,13:13,1039.00,1039.25,1039.00,1039.00,108,540,648.00
05/04/2004,13:14,1039.25,1039.50,1039.00,1039.25,481,240,721.00
05/04/2004,13:15,1039.25,1041.25,1039.00,1040.75,1365,432,1797.00
05/04/2004,13:16,1040.50,1040.50,1039.25,1039.75,475,712,1187.00
05/04/2004,13:17,1039.75,1040.00,1037.25,1037.75,1049,2168,3217.00
05/04/2004,13:18,1037.75,1044.75,1037.75,1044.75,6781,3432,10213.00
05/04/2004,13:19,1044.75,1046.50,1043.50,1045.00,8015,4697,12712.00
05/04/2004,13:20,1045.00,1045.25,1043.75,1044.75,2835,2692,5527.00
05/04/2004,13:21,1044.75,1045.25,1043.50,1044.50,3216,3551,6767.00
05/04/2004,13:22,1044.50,1045.75,1044.25,1045.25,3867,2369,6236.00
05/04/2004,13:23,1045.50,1046.50,1045.00,1045.75,3030,2216,5246.00
05/04/2004,13:24,1045.75,1046.25,1044.00,1044.00,2577,3674,6251.00
05/04/2004,13:25,1044.00,1044.75,1043.75,1044.00,1875,2095,3970.00
05/04/2004,13:26,1044.25,1044.50,1042.25,1042.25,1231,4198,5429.00
05/04/2004,13:27,1042.50,1043.00,1041.50,1042.00,2225,3329,5554.00
05/04/2004,13:28,1042.00,1043.00,1042.00,1043.00,2689,1008,3697.00
05/04/2004,13:29,1042.75,1043.00,1041.50,1042.25,2160,3240,5400.00
05/04/2004,13:30,1042.50,1043.25,1041.50,1043.25,3466,2106,5572.00
05/04/2004,13:31,1043.25,1044.75,1043.00,1043.75,3395,3502,6897.00
05/04/2004,13:32,1043.75,1044.00,1042.75,1043.25,2323,1575,3898.00
05/04/2004,13:33,1043.00,1044.25,1042.00,1044.00,1988,2416,4404.00
05/04/2004,13:34,1044.00,1045.00,1043.25,1044.50,1879,1169,3048.00
05/04/2004,13:35,1044.50,1044.75,1043.25,1043.75,1575,2168,3743.00
05/04/2004,13:36,1043.75,1044.75,1043.50,1044.00,1500,1651,3151.00
05/04/2004,13:37,1044.00,1044.75,1043.00,1044.00,3024,3398,6422.00
05/04/2004,13:38,1044.00,1044.50,1043.75,1044.50,916,944,1860.00
05/04/2004,13:39,1044.25,1044.75,1043.25,1043.25,1016,2268,3284.00
05/04/2004,13:40,1043.25,1043.75,1042.25,1042.25,1420,3084,4504.00
05/04/2004,13:41,1042.25,1043.50,1041.75,1043.25,1848,2291,4139.00
05/04/2004,13:42,1043.25,1043.75,1042.00,1042.25,1169,2109,3278.00
05/04/2004,13:43,1042.25,1044.50,1041.75,1044.25,3851,1329,5180.00
05/04/2004,13:44,1044.50,1044.50,1043.75,1044.00,1504,1677,3181.00
05/04/2004,13:45,1044.00,1045.50,1044.00,1044.75,2941,1657,4598.00
05/04/2004,13:46,1044.75,1045.00,1043.75,1045.00,1688,2264,3952.00
05/04/2004,13:47,1045.00,1046.25,1044.50,1046.00,2443,1485,3928.00
05/04/2004,13:48,1045.75,1048.00,1045.50,1048.00,5692,2368,8060.00
05/04/2004,13:49,1048.00,1049.50,1047.75,1049.25,5327,3081,8408.00
05/04/2004,13:50,1049.25,1049.75,1048.75,1049.25,3169,2217,5386.00
05/04/2004,13:51,1049.25,1049.75,1048.75,1049.00,2407,1541,3948.00
05/04/2004,13:52,1049.00,1049.25,1048.50,1048.75,899,1407,2306.00
05/04/2004,13:53,1048.75,1049.00,1048.00,1048.50,1712,1952,3664.00
05/04/2004,13:54,1048.25,1049.00,1048.25,1048.50,781,447,1228.00
05/04/2004,13:55,1048.75,1049.25,1048.50,1049.00,1589,399,1988.00
05/04/2004,13:56,1049.00,1050.00,1048.75,1049.75,2328,1277,3605.00
05/04/2004,13:57,1049.75,1050.50,1049.25,1050.00,3062,1777,4839.00
05/04/2004,13:58,1049.75,1050.25,1049.50,1050.00,986,970,1956.00
05/04/2004,13:59,1050.00,1051.25,1049.75,1051.25,3579,1323,4902.00
05/04/2004,14:00,1051.00,1052.75,1051.00,1051.75,5859,2714,8573.00
05/04/2004,14:01,1051.75,1052.25,1051.25,1051.50,1731,1780,3511.00
05/04/2004,14:02,1051.50,1051.75,1050.75,1051.00,821,1881,2702.00
05/04/2004,14:03,1051.00,1051.25,1050.00,1050.00,855,1679,2534.00
05/04/2004,14:04,1050.00,1050.50,1049.50,1050.25,1242,1432,2674.00
05/04/2004,14:05,1050.25,1050.50,1049.50,1050.25,828,1175,2003.00
05/04/2004,14:06,1050.25,1050.25,1049.25,1049.50,432,1364,1796.00
05/04/2004,14:07,1049.25,1049.75,1049.25,1049.75,1320,456,1776.00
05/04/2004,14:08,1049.75,1049.75,1048.75,1049.00,937,2196,3133.00
05/04/2004,14:09,1049.25,1049.75,1048.75,1049.00,1682,1247,2929.00
05/04/2004,14:10,1048.75,1049.25,1048.75,1049.25,934,1338,2272.00
05/04/2004,14:11,1049.25,1049.50,1047.75,1047.75,1720,3733,5453.00
05/04/2004,14:12,1048.00,1048.25,1047.00,1047.00,1684,3372,5056.00
05/04/2004,14:13,1047.00,1047.75,1046.50,1046.50,2770,3322,6092.00
05/04/2004,14:14,1046.75,1046.75,1044.00,1044.50,2942,7965,10907.00
05/04/2004,14:15,1044.25,1045.75,1044.25,1045.75,3001,1360,4361.00
05/04/2004,14:16,1045.75,1045.75,1045.00,1045.25,570,1334,1904.00
05/04/2004,14:17,1045.50,1046.25,1045.50,1046.00,1761,1291,3052.00
05/04/2004,14:18,1046.00,1046.25,1045.75,1046.25,688,957,1645.00
05/04/2004,14:19,1046.00,1046.75,1045.75,1046.50,964,639,1603.00
05/04/2004,14:20,1046.25,1047.00,1045.75,1046.00,1398,1674,3072.00
05/04/2004,14:21,1046.25,1046.25,1045.00,1045.00,177,2852,3029.00
05/04/2004,14:22,1045.00,1045.75,1044.75,1045.25,1222,1057,2279.00
05/04/2004,14:23,1045.25,1045.75,1044.75,1045.50,1522,1216,2738.00
05/04/2004,14:24,1045.50,1046.25,1045.25,1045.75,1608,1507,3115.00
05/04/2004,14:25,1046.00,1046.00,1045.00,1045.75,1234,1368,2602.00
05/04/2004,14:26,1045.75,1045.75,1045.00,1045.25,409,674,1083.00
05/04/2004,14:27,1045.25,1045.75,1044.25,1044.75,2479,2689,5168.00
05/04/2004,14:28,1044.50,1045.00,1044.00,1044.00,1729,1876,3605.00
05/04/2004,14:29,1044.00,1044.25,1042.50,1042.75,2442,4898,7340.00
05/04/2004,14:30,1042.75,1043.00,1041.75,1042.25,1726,3040,4766.00
05/04/2004,14:31,1042.00,1042.25,1041.25,1042.00,3249,4812,8061.00
05/04/2004,14:32,1042.25,1042.50,1042.00,1042.25,1574,1360,2934.00
05/04/2004,14:33,1042.00,1043.00,1042.00,1042.75,2423,1155,3578.00
05/04/2004,14:34,1042.75,1043.50,1042.50,1043.00,1863,1805,3668.00
05/04/2004,14:35,1042.75,1043.25,1042.25,1042.75,791,1296,2087.00
05/04/2004,14:36,1042.75,1043.00,1041.50,1041.50,459,3102,3561.00
05/04/2004,14:37,1041.50,1041.75,1040.50,1040.75,1738,3125,4863.00
05/04/2004,14:38,1040.50,1041.25,1040.50,1041.00,1138,1887,3025.00
05/04/2004,14:39,1041.00,1041.25,1039.75,1040.25,869,4189,5058.00
05/04/2004,14:40,1040.25,1041.50,1040.25,1041.25,2949,2259,5208.00
05/04/2004,14:41,1041.25,1042.50,1041.00,1042.25,3749,1511,5260.00
05/04/2004,14:42,1042.25,1042.75,1042.00,1042.25,2422,2467,4889.00
05/04/2004,14:43,1042.25,1042.50,1041.50,1042.00,2248,2952,5200.00
05/04/2004,14:44,1041.75,1042.00,1041.50,1041.50,258,1489,1747.00
05/04/2004,14:45,1041.50,1042.00,1041.25,1042.00,767,603,1370.00
05/04/2004,14:46,1042.00,1042.50,1041.75,1042.25,1339,345,1684.00
05/04/2004,14:47,1042.25,1043.50,1042.25,1043.25,1644,1535,3179.00
05/04/2004,14:48,1043.50,1044.25,1043.25,1044.25,3603,607,4210.00
05/04/2004,14:49,1044.00,1044.25,1043.50,1043.75,895,1029,1924.00
05/04/2004,14:50,1043.75,1044.25,1043.50,1043.50,918,1979,2897.00
05/04/2004,14:51,1043.75,1044.25,1043.50,1044.00,1574,213,1787.00
05/04/2004,14:52,1044.00,1044.25,1043.75,1044.25,777,754,1531.00
05/04/2004,14:53,1044.25,1044.50,1043.75,1043.75,821,867,1688.00
05/04/2004,14:54,1043.75,1044.00,1043.50,1043.75,493,1771,2264.00
05/04/2004,14:55,1043.75,1044.00,1043.25,1043.50,900,909,1809.00
05/04/2004,14:56,1043.75,1043.75,1043.00,1043.50,382,980,1362.00
05/04/2004,14:57,1043.50,1044.00,1043.25,1043.25,909,726,1635.00
05/04/2004,14:58,1043.25,1043.75,1043.25,1043.75,1668,615,2283.00
05/04/2004,14:59,1043.75,1044.25,1043.50,1044.00,2630,1279,3909.00
05/04/2004,15:00,1044.00,1044.25,1043.50,1043.50,1899,2065,3964.00
05/04/2004,15:01,1043.50,1044.00,1043.25,1043.25,1105,3009,4114.00
05/04/2004,15:02,1043.25,1043.75,1043.25,1043.50,1274,1097,2371.00
05/04/2004,15:03,1043.25,1043.50,1042.75,1042.75,458,2718,3176.00
05/04/2004,15:04,1042.75,1043.00,1042.50,1042.75,1197,1495,2692.00
05/04/2004,15:05,1042.75,1043.00,1042.25,1042.50,591,1584,2175.00
05/04/2004,15:06,1042.25,1042.50,1041.75,1041.75,375,3533,3908.00
05/04/2004,15:07,1041.75,1042.25,1041.50,1041.75,321,1617,1938.00
05/04/2004,15:08,1041.50,1042.00,1041.50,1041.50,357,707,1064.00
05/04/2004,15:09,1041.75,1041.75,1041.25,1041.50,752,1069,1821.00
05/04/2004,15:10,1041.50,1041.75,1041.00,1041.00,603,2269,2872.00
05/04/2004,15:11,1041.00,1041.25,1040.75,1041.00,1882,1458,3340.00
05/04/2004,15:12,1041.00,1041.00,1040.75,1040.75,345,1682,2027.00
05/04/2004,15:13,1040.75,1041.00,1040.50,1040.75,876,814,1690.00
05/04/2004,15:14,1041.00,1041.25,1040.75,1040.75,1080,442,1522.00
05/04/2004,15:15,1041.00,1041.25,1040.50,1040.75,2198,1041,3239.00
05/04/2004,15:31,1040.75,1041.00,1040.50,1040.75,85,138,223.00
05/04/2004,15:32,1040.75,1041.00,1040.50,1040.75,76,121,197.00
05/04/2004,15:33,1040.75,1041.25,1040.75,1041.25,58,1,59.00
05/04/2004,15:34,1041.25,1041.50,1041.00,1041.00,160,7,167.00
05/04/2004,15:35,1041.25,1041.25,1041.00,1041.00,2,50,52.00
05/04/2004,15:36,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,15:37,1041.00,1041.25,1041.00,1041.25,2,84,86.00
05/04/2004,15:38,1041.00,1041.00,1041.00,1041.00,0,51,51.00
05/04/2004,15:39,1041.25,1041.25,1041.00,1041.25,4,15,19.00
05/04/2004,15:40,1041.00,1041.00,1041.00,1041.00,0,12,12.00
05/04/2004,15:41,1041.25,1041.25,1040.75,1040.75,2,30,32.00
05/04/2004,15:42,1041.00,1041.00,1041.00,1041.00,7,0,7.00
05/04/2004,15:43,1040.75,1040.75,1040.75,1040.75,0,5,5.00
05/04/2004,15:44,1040.75,1040.75,1040.75,1040.75,0,18,18.00
05/04/2004,15:45,1041.00,1041.00,1041.00,1041.00,4,0,4.00
05/04/2004,15:46,1041.00,1041.25,1041.00,1041.00,102,40,142.00
05/04/2004,15:47,1041.00,1041.00,1041.00,1041.00,0,12,12.00
05/04/2004,15:48,1041.25,1041.25,1041.00,1041.00,201,1,202.00
05/04/2004,15:50,1041.00,1041.00,1041.00,1041.00,0,2,2.00
05/04/2004,15:52,1041.00,1041.25,1041.00,1041.25,1,1,2.00
05/04/2004,15:53,1041.00,1041.25,1041.00,1041.25,1,15,16.00
05/04/2004,15:54,1041.00,1041.00,1041.00,1041.00,0,5,5.00
05/04/2004,15:55,1041.00,1041.00,1041.00,1041.00,0,206,206.00
05/04/2004,15:56,1041.00,1041.00,1040.75,1041.00,20,120,140.00
05/04/2004,15:57,1041.00,1041.00,1040.75,1041.00,8,123,131.00
05/04/2004,15:58,1040.75,1040.75,1040.75,1040.75,0,16,16.00
05/04/2004,15:59,1040.75,1040.75,1040.75,1040.75,0,7,7.00
05/04/2004,16:00,1040.75,1040.75,1040.50,1040.75,45,23,68.00
05/04/2004,17:01,1040.75,1041.00,1040.75,1040.75,5,77,82.00
05/04/2004,17:04,1040.75,1040.75,1040.75,1040.75,0,3,3.00
05/04/2004,17:06,1041.00,1041.00,1041.00,1041.00,7,0,7.00
05/04/2004,17:07,1040.75,1040.75,1040.75,1040.75,0,8,8.00
05/04/2004,17:08,1040.75,1041.00,1040.50,1041.00,1,7,8.00
05/04/2004,17:09,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/04/2004,17:10,1040.75,1040.75,1040.75,1040.75,0,4,4.00
05/04/2004,17:15,1040.75,1040.75,1040.75,1040.75,0,3,3.00
05/04/2004,17:16,1040.75,1040.75,1040.75,1040.75,0,3,3.00
05/04/2004,17:19,1040.75,1040.75,1040.75,1040.75,0,5,5.00
05/04/2004,17:24,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/04/2004,17:25,1040.75,1040.75,1040.75,1040.75,0,4,4.00
05/04/2004,17:26,1040.75,1040.75,1040.75,1040.75,0,2,2.00
05/04/2004,17:29,1040.75,1040.75,1040.75,1040.75,0,25,25.00
05/04/2004,17:32,1041.00,1041.00,1041.00,1041.00,62,0,62.00
05/04/2004,17:33,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/04/2004,17:35,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/04/2004,17:38,1041.00,1041.00,1041.00,1041.00,5,0,5.00
05/04/2004,17:39,1041.00,1041.00,1041.00,1041.00,11,0,11.00
05/04/2004,17:40,1041.00,1041.00,1041.00,1041.00,5,0,5.00
05/04/2004,17:45,1041.25,1041.25,1041.25,1041.25,31,0,31.00
05/04/2004,17:47,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,17:52,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/04/2004,17:54,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,17:55,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,17:58,1041.25,1041.25,1041.00,1041.00,1,2,3.00
05/04/2004,18:00,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,18:01,1041.25,1041.25,1041.00,1041.00,2,3,5.00
05/04/2004,18:04,1041.00,1041.00,1041.00,1041.00,0,3,3.00
05/04/2004,18:06,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,18:07,1041.00,1041.00,1041.00,1041.00,0,17,17.00
05/04/2004,18:08,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,18:09,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,18:10,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,18:11,1041.00,1041.00,1041.00,1041.00,0,2,2.00
05/04/2004,18:12,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,18:13,1041.00,1041.00,1041.00,1041.00,0,13,13.00
05/04/2004,18:14,1041.00,1041.00,1041.00,1041.00,0,2,2.00
05/04/2004,18:17,1041.00,1041.00,1041.00,1041.00,0,3,3.00
05/04/2004,18:20,1041.00,1041.00,1041.00,1041.00,0,25,25.00
05/04/2004,18:25,1041.00,1041.25,1041.00,1041.25,1,1,2.00
05/04/2004,18:27,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,18:29,1041.25,1041.25,1041.25,1041.25,9,0,9.00
05/04/2004,18:31,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,18:32,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,18:33,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,18:34,1041.00,1041.00,1041.00,1041.00,0,2,2.00
05/04/2004,18:39,1041.25,1041.25,1041.25,1041.25,20,0,20.00
05/04/2004,18:40,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,18:41,1041.25,1041.25,1041.25,1041.25,64,0,64.00
05/04/2004,18:42,1041.25,1041.25,1041.25,1041.25,6,0,6.00
05/04/2004,18:44,1041.50,1041.50,1041.00,1041.00,3,6,9.00
05/04/2004,18:45,1041.25,1041.25,1041.00,1041.00,5,1,6.00
05/04/2004,18:53,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/04/2004,18:58,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/04/2004,19:01,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,19:04,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/04/2004,19:10,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,19:14,1041.25,1041.25,1041.25,1041.25,10,0,10.00
05/04/2004,19:15,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/04/2004,19:18,1041.25,1041.25,1041.25,1041.25,11,0,11.00
05/04/2004,19:19,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/04/2004,19:21,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/04/2004,19:23,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/04/2004,19:26,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/04/2004,19:32,1041.25,1041.25,1041.25,1041.25,0,3,3.00
05/04/2004,19:34,1041.25,1041.25,1041.25,1041.25,0,4,4.00
05/04/2004,19:38,1041.25,1041.25,1041.25,1041.25,0,1,1.00
05/04/2004,19:39,1041.25,1041.50,1041.25,1041.25,5,2,7.00
05/04/2004,19:41,1041.25,1041.25,1041.25,1041.25,0,1,1.00
05/04/2004,19:42,1041.25,1041.25,1041.25,1041.25,0,5,5.00
05/04/2004,19:47,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/04/2004,19:48,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/04/2004,19:49,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/04/2004,19:51,1041.50,1041.50,1041.50,1041.50,4,0,4.00
05/04/2004,19:55,1041.25,1041.25,1041.25,1041.25,0,8,8.00
05/04/2004,19:56,1041.50,1041.50,1041.25,1041.25,2,1,3.00
05/04/2004,19:58,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/04/2004,20:06,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/04/2004,20:07,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/04/2004,20:09,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/04/2004,20:12,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/04/2004,20:16,1041.50,1041.50,1041.25,1041.25,2,9,11.00
05/04/2004,20:17,1041.25,1041.25,1041.25,1041.25,0,7,7.00
05/04/2004,20:18,1041.25,1041.25,1041.25,1041.25,0,5,5.00
05/04/2004,20:21,1041.25,1041.25,1041.25,1041.25,0,1,1.00
05/04/2004,20:22,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/04/2004,20:24,1041.25,1041.25,1041.00,1041.00,1,11,12.00
05/04/2004,20:25,1041.00,1041.00,1041.00,1041.00,0,55,55.00
05/04/2004,20:26,1040.75,1040.75,1040.75,1040.75,0,15,15.00
05/04/2004,20:27,1040.75,1040.75,1040.75,1040.75,0,7,7.00
05/04/2004,20:28,1040.75,1040.75,1040.75,1040.75,0,8,8.00
05/04/2004,20:30,1041.00,1041.00,1041.00,1041.00,44,0,44.00
05/04/2004,20:31,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/04/2004,20:33,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/04/2004,20:37,1041.00,1041.00,1041.00,1041.00,2,0,2.00
05/04/2004,20:38,1041.00,1041.00,1041.00,1041.00,8,0,8.00
05/04/2004,20:39,1041.00,1041.00,1041.00,1041.00,2,0,2.00
05/04/2004,20:40,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/04/2004,20:41,1040.75,1040.75,1040.75,1040.75,0,2,2.00
05/04/2004,20:42,1040.75,1040.75,1040.75,1040.75,0,4,4.00
05/04/2004,20:43,1040.75,1041.00,1040.50,1040.50,2,36,38.00
05/04/2004,20:46,1040.50,1040.50,1040.50,1040.50,0,1,1.00
05/04/2004,20:48,1040.50,1040.50,1040.50,1040.50,0,48,48.00
05/04/2004,20:49,1040.50,1040.50,1040.25,1040.25,0,56,56.00
05/04/2004,20:50,1040.25,1040.25,1040.00,1040.00,0,96,96.00
05/04/2004,20:51,1040.00,1040.00,1040.00,1040.00,0,1,1.00
05/04/2004,20:52,1040.00,1040.00,1040.00,1040.00,0,21,21.00
05/04/2004,20:53,1040.00,1040.00,1040.00,1040.00,0,16,16.00
05/04/2004,20:54,1040.00,1040.00,1040.00,1040.00,0,1,1.00
05/04/2004,20:56,1040.00,1040.00,1040.00,1040.00,0,53,53.00
05/04/2004,20:57,1040.25,1040.25,1040.25,1040.25,2,0,2.00
05/04/2004,20:58,1040.25,1040.25,1040.00,1040.00,1,1,2.00
05/04/2004,21:00,1040.00,1040.00,1040.00,1040.00,0,3,3.00
05/04/2004,21:01,1040.00,1040.00,1040.00,1040.00,0,4,4.00
05/04/2004,21:02,1040.00,1040.00,1040.00,1040.00,0,5,5.00
05/04/2004,21:03,1040.00,1040.00,1039.75,1039.75,0,31,31.00
05/04/2004,21:04,1039.75,1039.75,1039.75,1039.75,0,2,2.00
05/04/2004,21:05,1040.00,1040.00,1039.75,1039.75,1,1,2.00
05/04/2004,21:06,1040.00,1040.00,1040.00,1040.00,8,0,8.00
05/04/2004,21:07,1040.00,1040.00,1040.00,1040.00,15,0,15.00
05/04/2004,21:08,1040.00,1040.00,1040.00,1040.00,2,0,2.00
05/04/2004,21:09,1040.00,1040.00,1039.75,1039.75,3,1,4.00
05/04/2004,21:12,1040.00,1040.00,1040.00,1040.00,2,0,2.00
05/04/2004,21:14,1039.75,1039.75,1039.75,1039.75,0,3,3.00
05/04/2004,21:15,1039.75,1039.75,1039.75,1039.75,0,2,2.00
05/04/2004,21:16,1039.75,1040.00,1039.75,1040.00,3,1,4.00
05/04/2004,21:17,1040.00,1040.00,1040.00,1040.00,12,0,12.00
05/04/2004,21:18,1040.00,1040.00,1040.00,1040.00,1,0,1.00
05/04/2004,21:20,1040.00,1040.00,1039.75,1039.75,1,1,2.00
05/04/2004,21:21,1039.75,1040.00,1039.75,1040.00,1,13,14.00
05/04/2004,21:22,1039.75,1039.75,1039.75,1039.75,0,22,22.00
05/04/2004,21:23,1039.75,1039.75,1038.75,1039.00,13,229,242.00
05/04/2004,21:24,1039.00,1039.00,1038.75,1039.00,19,2,21.00
05/04/2004,21:25,1039.00,1039.00,1039.00,1039.00,16,0,16.00
05/04/2004,21:26,1039.00,1039.00,1039.00,1039.00,11,0,11.00
05/04/2004,21:27,1038.75,1039.00,1038.75,1039.00,5,5,10.00
05/04/2004,21:28,1038.75,1038.75,1038.75,1038.75,0,3,3.00
05/04/2004,21:29,1039.00,1039.00,1039.00,1039.00,2,0,2.00
05/04/2004,21:31,1039.00,1039.00,1039.00,1039.00,2,0,2.00
05/04/2004,21:32,1038.75,1038.75,1038.50,1038.50,0,49,49.00
05/04/2004,21:33,1038.50,1038.50,1038.50,1038.50,0,32,32.00
05/04/2004,21:34,1038.75,1038.75,1038.50,1038.50,4,6,10.00
05/04/2004,21:35,1038.75,1038.75,1038.75,1038.75,25,0,25.00
05/04/2004,21:36,1038.75,1038.75,1038.50,1038.50,34,2,36.00
05/04/2004,21:37,1038.50,1038.50,1037.75,1037.75,0,82,82.00
05/04/2004,21:38,1038.00,1038.25,1037.75,1038.25,21,4,25.00
05/04/2004,21:39,1038.25,1038.50,1038.25,1038.50,28,0,28.00
05/04/2004,21:41,1038.50,1038.50,1038.50,1038.50,11,0,11.00
05/04/2004,21:42,1038.25,1038.25,1038.25,1038.25,0,22,22.00
05/04/2004,21:43,1038.25,1038.25,1038.00,1038.25,11,73,84.00
05/04/2004,21:44,1038.25,1038.50,1038.00,1038.25,38,60,98.00
05/04/2004,21:45,1038.25,1038.50,1038.25,1038.25,4,19,23.00
05/04/2004,21:46,1038.50,1038.50,1038.50,1038.50,35,0,35.00
05/04/2004,21:47,1038.50,1038.50,1038.50,1038.50,15,0,15.00
05/04/2004,21:48,1038.50,1038.50,1038.50,1038.50,1,0,1.00
05/04/2004,21:49,1038.75,1038.75,1038.75,1038.75,2,0,2.00
05/04/2004,21:52,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/04/2004,21:55,1038.75,1038.75,1038.75,1038.75,17,0,17.00
05/04/2004,21:56,1038.75,1038.75,1038.75,1038.75,6,0,6.00
05/04/2004,21:57,1038.75,1039.00,1038.75,1039.00,3,0,3.00
05/04/2004,21:58,1039.00,1039.00,1039.00,1039.00,5,0,5.00
05/04/2004,21:59,1039.00,1039.00,1039.00,1039.00,3,0,3.00
05/04/2004,22:00,1039.00,1039.00,1038.75,1039.00,23,9,32.00
05/04/2004,22:01,1039.00,1039.00,1038.75,1038.75,8,3,11.00
05/04/2004,22:02,1038.75,1039.00,1038.75,1039.00,1,1,2.00
05/04/2004,22:03,1039.00,1039.00,1038.75,1038.75,1,2,3.00
05/04/2004,22:04,1038.75,1038.75,1038.75,1038.75,0,6,6.00
05/04/2004,22:06,1038.75,1038.75,1038.75,1038.75,0,43,43.00
05/04/2004,22:07,1038.75,1038.75,1038.75,1038.75,0,6,6.00
05/04/2004,22:08,1038.75,1038.75,1038.75,1038.75,0,20,20.00
05/04/2004,22:09,1038.75,1038.75,1038.75,1038.75,0,10,10.00
05/04/2004,22:10,1038.75,1039.00,1038.75,1039.00,3,2,5.00
05/04/2004,22:13,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/04/2004,22:14,1038.75,1038.75,1038.75,1038.75,0,2,2.00
05/04/2004,22:15,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,22:16,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/04/2004,22:21,1039.00,1039.00,1038.75,1038.75,1,1,2.00
05/04/2004,22:22,1039.00,1039.00,1039.00,1039.00,5,0,5.00
05/04/2004,22:23,1039.00,1039.00,1039.00,1039.00,4,0,4.00
05/04/2004,22:26,1039.00,1039.00,1039.00,1039.00,3,0,3.00
05/04/2004,22:28,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,22:29,1039.00,1039.00,1039.00,1039.00,23,0,23.00
05/04/2004,22:30,1039.00,1039.00,1039.00,1039.00,23,0,23.00
05/04/2004,22:31,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,22:33,1039.25,1039.25,1039.25,1039.25,1,0,1.00
05/04/2004,22:34,1039.25,1039.25,1039.25,1039.25,2,0,2.00
05/04/2004,22:36,1039.00,1039.00,1039.00,1039.00,0,5,5.00
05/04/2004,22:37,1039.00,1039.00,1039.00,1039.00,0,4,4.00
05/04/2004,22:38,1039.00,1039.00,1039.00,1039.00,0,1,1.00
05/04/2004,22:42,1039.00,1039.00,1039.00,1039.00,0,1,1.00
05/04/2004,22:49,1039.00,1039.00,1039.00,1039.00,0,4,4.00
05/04/2004,22:50,1039.00,1039.00,1039.00,1039.00,0,2,2.00
05/04/2004,22:52,1039.00,1039.00,1039.00,1039.00,0,1,1.00
05/04/2004,22:53,1039.00,1039.00,1039.00,1039.00,0,1,1.00
05/04/2004,22:54,1039.00,1039.00,1039.00,1039.00,0,42,42.00
05/04/2004,22:55,1039.00,1039.25,1039.00,1039.25,1,2,3.00
05/04/2004,22:56,1039.00,1039.00,1039.00,1039.00,0,2,2.00
05/04/2004,23:00,1039.25,1039.25,1039.25,1039.25,1,0,1.00
05/04/2004,23:01,1039.25,1039.25,1039.25,1039.25,2,0,2.00
05/04/2004,23:02,1039.00,1039.00,1039.00,1039.00,0,10,10.00
05/04/2004,23:03,1039.25,1039.25,1039.25,1039.25,2,0,2.00
05/04/2004,23:04,1039.00,1039.00,1039.00,1039.00,0,2,2.00
05/04/2004,23:05,1039.00,1039.00,1039.00,1039.00,0,7,7.00
05/04/2004,23:06,1039.00,1039.00,1039.00,1039.00,0,10,10.00
05/04/2004,23:09,1039.25,1039.25,1039.25,1039.25,1,0,1.00
05/04/2004,23:17,1039.00,1039.00,1039.00,1039.00,0,1,1.00
05/04/2004,23:18,1039.00,1039.00,1039.00,1039.00,0,20,20.00
05/04/2004,23:21,1038.75,1038.75,1038.75,1038.75,0,34,34.00
05/04/2004,23:23,1038.75,1038.75,1038.75,1038.75,0,2,2.00
05/04/2004,23:24,1038.75,1038.75,1038.75,1038.75,0,7,7.00
05/04/2004,23:27,1038.75,1038.75,1038.75,1038.75,0,4,4.00
05/04/2004,23:31,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,23:32,1039.00,1039.00,1039.00,1039.00,19,0,19.00
05/04/2004,23:33,1039.00,1039.00,1039.00,1039.00,3,0,3.00
05/04/2004,23:34,1039.00,1039.00,1039.00,1039.00,2,0,2.00
05/04/2004,23:36,1039.00,1039.00,1039.00,1039.00,5,0,5.00
05/04/2004,23:37,1039.00,1039.00,1039.00,1039.00,21,0,21.00
05/04/2004,23:38,1039.00,1039.00,1039.00,1039.00,6,0,6.00
05/04/2004,23:40,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,23:41,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,23:42,1039.00,1039.00,1039.00,1039.00,5,0,5.00
05/04/2004,23:43,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,23:47,1039.00,1039.00,1039.00,1039.00,5,0,5.00
05/04/2004,23:48,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,23:52,1039.00,1039.00,1039.00,1039.00,5,0,5.00
05/04/2004,23:53,1039.00,1039.00,1039.00,1039.00,2,0,2.00
05/04/2004,23:55,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,23:56,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/04/2004,23:59,1039.25,1039.25,1039.25,1039.25,1,0,1.00
05/05/2004,00:01,1039.25,1039.25,1039.25,1039.25,1,0,1.00
05/05/2004,00:11,1039.00,1039.00,1039.00,1039.00,0,10,10.00
05/05/2004,00:14,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/05/2004,00:15,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/05/2004,00:16,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/05/2004,00:19,1039.00,1039.00,1039.00,1039.00,2,0,2.00
05/05/2004,00:21,1039.00,1039.00,1039.00,1039.00,2,0,2.00
05/05/2004,00:23,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/05/2004,00:24,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/05/2004,00:28,1038.75,1038.75,1038.50,1038.75,6,20,26.00
05/05/2004,00:29,1038.75,1038.75,1038.75,1038.75,8,0,8.00
05/05/2004,00:31,1038.50,1038.50,1038.50,1038.50,0,1,1.00
05/05/2004,00:32,1038.50,1038.50,1038.50,1038.50,0,2,2.00
05/05/2004,00:33,1038.75,1038.75,1038.75,1038.75,2,0,2.00
05/05/2004,00:34,1038.50,1038.50,1038.50,1038.50,0,18,18.00
05/05/2004,00:35,1038.50,1038.50,1038.50,1038.50,0,1,1.00
05/05/2004,00:36,1038.50,1038.75,1038.50,1038.75,1,1,2.00
05/05/2004,00:37,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/05/2004,00:38,1038.50,1038.50,1038.50,1038.50,0,12,12.00
05/05/2004,00:39,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/05/2004,00:42,1038.75,1038.75,1038.50,1038.75,12,1,13.00
05/05/2004,00:43,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/05/2004,00:44,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/05/2004,00:45,1038.75,1038.75,1038.75,1038.75,2,0,2.00
05/05/2004,00:47,1039.00,1039.00,1039.00,1039.00,5,0,5.00
05/05/2004,00:49,1038.75,1038.75,1038.75,1038.75,0,2,2.00
05/05/2004,00:50,1038.75,1038.75,1038.75,1038.75,0,2,2.00
05/05/2004,00:51,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/05/2004,00:52,1038.75,1038.75,1038.75,1038.75,0,30,30.00
05/05/2004,00:53,1038.75,1038.75,1038.75,1038.75,0,22,22.00
05/05/2004,00:55,1038.50,1038.50,1038.50,1038.50,0,10,10.00
05/05/2004,00:56,1038.50,1038.50,1038.50,1038.50,0,1,1.00
05/05/2004,00:59,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/05/2004,01:02,1038.50,1038.50,1038.50,1038.50,0,3,3.00
05/05/2004,01:05,1038.50,1038.50,1038.25,1038.25,0,11,11.00
05/05/2004,01:06,1038.50,1038.50,1038.50,1038.50,17,0,17.00
05/05/2004,01:07,1038.50,1038.50,1038.50,1038.50,6,0,6.00
05/05/2004,01:08,1038.50,1038.50,1038.50,1038.50,5,0,5.00
05/05/2004,01:09,1038.50,1038.50,1038.50,1038.50,2,0,2.00
05/05/2004,01:10,1038.50,1038.75,1038.50,1038.75,15,0,15.00
05/05/2004,01:11,1038.75,1038.75,1038.75,1038.75,28,0,28.00
05/05/2004,01:15,1038.75,1038.75,1038.75,1038.75,102,0,102.00
05/05/2004,01:16,1038.75,1038.75,1038.75,1038.75,17,0,17.00
05/05/2004,01:17,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/05/2004,01:19,1038.75,1038.75,1038.75,1038.75,4,0,4.00
05/05/2004,01:20,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/05/2004,01:22,1038.75,1039.00,1038.75,1039.00,17,0,17.00
05/05/2004,01:23,1038.75,1038.75,1038.75,1038.75,0,19,19.00
05/05/2004,01:25,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/05/2004,01:26,1038.75,1038.75,1038.75,1038.75,0,3,3.00
05/05/2004,01:29,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/05/2004,01:31,1038.75,1038.75,1038.75,1038.75,0,2,2.00
05/05/2004,01:34,1038.75,1038.75,1038.75,1038.75,0,3,3.00
05/05/2004,01:37,1038.50,1038.50,1038.50,1038.50,0,2,2.00
05/05/2004,01:38,1038.75,1038.75,1038.50,1038.50,4,1,5.00
05/05/2004,01:39,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/05/2004,01:40,1038.75,1038.75,1038.75,1038.75,11,0,11.00
05/05/2004,01:42,1038.75,1039.00,1038.75,1039.00,2,0,2.00
05/05/2004,01:44,1039.00,1039.00,1039.00,1039.00,3,0,3.00
05/05/2004,01:45,1039.00,1039.00,1039.00,1039.00,8,0,8.00
05/05/2004,01:47,1039.00,1039.00,1039.00,1039.00,21,0,21.00
05/05/2004,01:48,1038.75,1038.75,1038.75,1038.75,0,2,2.00
05/05/2004,01:49,1038.75,1039.00,1038.75,1039.00,10,3,13.00
05/05/2004,01:50,1039.00,1039.00,1039.00,1039.00,16,0,16.00
05/05/2004,01:51,1039.00,1039.00,1038.75,1039.00,8,1,9.00
05/05/2004,01:52,1039.00,1039.00,1039.00,1039.00,1,0,1.00
05/05/2004,01:53,1039.00,1039.00,1038.75,1039.00,24,1,25.00
05/05/2004,01:54,1039.00,1039.00,1039.00,1039.00,6,0,6.00
05/05/2004,01:55,1039.00,1039.25,1039.00,1039.25,10,0,10.00
05/05/2004,01:56,1039.00,1039.00,1039.00,1039.00,0,10,10.00
05/05/2004,01:58,1039.25,1039.25,1039.00,1039.00,1,1,2.00
05/05/2004,01:59,1039.25,1039.25,1039.25,1039.25,102,0,102.00
05/05/2004,02:01,1039.25,1039.50,1039.00,1039.25,59,7,66.00
05/05/2004,02:02,1039.25,1039.50,1039.25,1039.25,14,22,36.00
05/05/2004,02:03,1039.00,1039.00,1038.75,1039.00,25,35,60.00
05/05/2004,02:04,1039.00,1039.25,1039.00,1039.25,6,4,10.00
05/05/2004,02:05,1039.25,1039.25,1039.25,1039.25,12,0,12.00
05/05/2004,02:06,1039.00,1039.25,1039.00,1039.25,26,8,34.00
05/05/2004,02:07,1039.50,1040.00,1039.50,1039.75,218,20,238.00
05/05/2004,02:08,1040.00,1040.25,1040.00,1040.25,98,0,98.00
05/05/2004,02:09,1040.25,1040.25,1040.00,1040.25,15,2,17.00
05/05/2004,02:10,1040.00,1040.00,1039.75,1039.75,0,31,31.00
05/05/2004,02:11,1040.00,1040.00,1039.75,1039.75,12,31,43.00
05/05/2004,02:12,1039.75,1039.75,1039.75,1039.75,0,39,39.00
05/05/2004,02:13,1040.00,1040.00,1039.75,1039.75,5,13,18.00
05/05/2004,02:14,1039.75,1039.75,1039.50,1039.50,0,25,25.00
05/05/2004,02:16,1039.25,1039.50,1039.25,1039.50,6,50,56.00
05/05/2004,02:17,1039.50,1039.50,1039.50,1039.50,20,0,20.00
05/05/2004,02:18,1039.25,1039.25,1039.25,1039.25,0,30,30.00
05/05/2004,02:19,1039.00,1039.50,1039.00,1039.00,37,41,78.00
05/05/2004,02:20,1039.00,1039.25,1039.00,1039.00,6,11,17.00
05/05/2004,02:21,1039.25,1039.25,1039.25,1039.25,9,0,9.00
05/05/2004,02:22,1039.25,1039.25,1039.00,1039.00,31,70,101.00
05/05/2004,02:23,1039.00,1039.25,1039.00,1039.25,11,39,50.00
05/05/2004,02:24,1039.00,1039.00,1038.75,1038.75,3,115,118.00
05/05/2004,02:25,1038.75,1039.25,1038.75,1039.25,218,3,221.00
05/05/2004,02:26,1039.25,1039.25,1039.25,1039.25,11,0,11.00
05/05/2004,02:27,1039.25,1039.25,1039.25,1039.25,6,0,6.00
05/05/2004,02:28,1039.25,1039.50,1039.25,1039.50,38,0,38.00
05/05/2004,02:29,1039.75,1039.75,1039.50,1039.50,14,49,63.00
05/05/2004,02:30,1039.50,1039.75,1039.25,1039.25,9,9,18.00
05/05/2004,02:31,1039.25,1039.50,1039.25,1039.50,40,1,41.00
05/05/2004,02:32,1039.75,1040.00,1039.75,1040.00,52,0,52.00
05/05/2004,02:33,1040.00,1040.00,1039.75,1039.75,1,31,32.00
05/05/2004,02:34,1039.75,1039.75,1039.75,1039.75,0,23,23.00
05/05/2004,02:35,1039.75,1040.00,1039.75,1040.00,15,48,63.00
05/05/2004,02:36,1040.00,1040.00,1040.00,1040.00,14,0,14.00
05/05/2004,02:37,1039.75,1040.00,1039.75,1040.00,18,9,27.00
05/05/2004,02:38,1040.25,1040.25,1040.00,1040.00,15,58,73.00
05/05/2004,02:39,1039.75,1040.00,1039.50,1039.50,9,54,63.00
05/05/2004,02:40,1039.75,1040.00,1039.50,1040.00,29,3,32.00
05/05/2004,02:41,1040.00,1040.00,1040.00,1040.00,29,0,29.00
05/05/2004,02:42,1040.00,1040.25,1040.00,1040.25,38,0,38.00
05/05/2004,02:43,1040.25,1040.50,1040.25,1040.25,16,32,48.00
05/05/2004,02:44,1040.25,1040.50,1040.25,1040.50,20,19,39.00
05/05/2004,02:45,1040.50,1040.75,1040.50,1040.75,76,0,76.00
05/05/2004,02:46,1040.75,1041.00,1040.75,1041.00,44,0,44.00
05/05/2004,02:47,1041.00,1041.00,1040.75,1041.00,19,25,44.00
05/05/2004,02:48,1041.00,1041.00,1040.75,1040.75,3,16,19.00
05/05/2004,02:49,1041.00,1041.00,1040.75,1040.75,7,1,8.00
05/05/2004,02:50,1040.75,1041.00,1040.50,1041.00,47,21,68.00
05/05/2004,02:51,1041.00,1041.25,1040.75,1041.00,18,7,25.00
05/05/2004,02:52,1041.00,1041.00,1041.00,1041.00,19,0,19.00
05/05/2004,02:53,1041.00,1041.50,1041.00,1041.50,94,0,94.00
05/05/2004,02:54,1041.25,1041.25,1041.25,1041.25,0,19,19.00
05/05/2004,02:55,1041.25,1041.25,1041.25,1041.25,0,103,103.00
05/05/2004,02:56,1041.25,1041.50,1041.25,1041.25,15,19,34.00
05/05/2004,02:57,1041.50,1041.50,1041.25,1041.25,1,34,35.00
05/05/2004,02:58,1041.25,1041.75,1041.25,1041.75,125,13,138.00
05/05/2004,02:59,1042.00,1042.00,1041.75,1041.75,17,71,88.00
05/05/2004,03:00,1041.75,1042.25,1041.75,1042.00,135,107,242.00
05/05/2004,03:01,1042.00,1042.00,1041.75,1041.75,30,45,75.00
05/05/2004,03:02,1041.50,1041.75,1041.25,1041.50,30,99,129.00
05/05/2004,03:03,1041.75,1042.00,1041.75,1042.00,73,1,74.00
05/05/2004,03:04,1042.00,1042.00,1042.00,1042.00,127,0,127.00
05/05/2004,03:05,1042.00,1042.75,1042.00,1042.75,250,2,252.00
05/05/2004,03:06,1042.50,1042.75,1042.50,1042.50,10,34,44.00
05/05/2004,03:07,1042.25,1042.50,1042.25,1042.25,28,11,39.00
05/05/2004,03:08,1042.25,1042.25,1042.00,1042.00,1,95,96.00
05/05/2004,03:09,1042.00,1042.25,1042.00,1042.25,32,41,73.00
05/05/2004,03:10,1042.25,1042.50,1042.25,1042.25,71,13,84.00
05/05/2004,03:11,1042.25,1042.25,1042.00,1042.00,0,6,6.00
05/05/2004,03:12,1042.25,1042.75,1042.25,1042.50,73,32,105.00
05/05/2004,03:13,1042.50,1042.75,1042.50,1042.50,1,30,31.00
05/05/2004,03:14,1042.50,1042.75,1042.25,1042.75,29,120,149.00
05/05/2004,03:15,1042.50,1042.50,1042.50,1042.50,0,17,17.00
05/05/2004,03:16,1042.50,1043.00,1042.50,1043.00,31,17,48.00
05/05/2004,03:17,1043.00,1043.00,1042.75,1042.75,57,54,111.00
05/05/2004,03:18,1042.75,1042.75,1042.50,1042.50,0,48,48.00
05/05/2004,03:19,1042.50,1042.75,1042.50,1042.75,14,1,15.00
05/05/2004,03:20,1042.75,1042.75,1042.50,1042.50,42,11,53.00
05/05/2004,03:21,1042.50,1042.50,1042.25,1042.50,3,37,40.00
05/05/2004,03:22,1042.50,1042.50,1042.50,1042.50,30,0,30.00
05/05/2004,03:23,1042.50,1042.50,1042.50,1042.50,1,0,1.00
05/05/2004,03:24,1042.25,1042.25,1042.25,1042.25,0,73,73.00
05/05/2004,03:25,1042.25,1042.50,1042.00,1042.50,36,14,50.00
05/05/2004,03:26,1042.50,1042.50,1042.50,1042.50,17,0,17.00
05/05/2004,03:27,1042.50,1042.75,1042.50,1042.75,42,0,42.00
05/05/2004,03:28,1042.75,1042.75,1042.50,1042.50,6,14,20.00
05/05/2004,03:29,1042.75,1042.75,1042.75,1042.75,48,0,48.00
05/05/2004,03:30,1042.50,1042.50,1042.50,1042.50,0,45,45.00
05/05/2004,03:31,1042.25,1042.50,1042.25,1042.25,1,40,41.00
05/05/2004,03:32,1042.25,1042.25,1042.00,1042.25,3,2,5.00
05/05/2004,03:33,1042.25,1042.25,1042.25,1042.25,6,0,6.00
05/05/2004,03:34,1042.00,1042.25,1042.00,1042.25,12,68,80.00
05/05/2004,03:35,1042.25,1042.25,1042.25,1042.25,4,0,4.00
05/05/2004,03:36,1042.25,1042.25,1042.25,1042.25,21,0,21.00
05/05/2004,03:37,1042.25,1042.25,1042.25,1042.25,15,0,15.00
05/05/2004,03:38,1042.50,1042.50,1042.50,1042.50,52,0,52.00
05/05/2004,03:39,1042.50,1042.50,1042.50,1042.50,20,0,20.00
05/05/2004,03:40,1042.50,1042.50,1042.50,1042.50,33,0,33.00
05/05/2004,03:41,1042.50,1042.75,1042.50,1042.75,85,0,85.00
05/05/2004,03:42,1042.75,1043.25,1042.75,1043.00,78,2,80.00
05/05/2004,03:43,1043.00,1043.25,1043.00,1043.25,97,27,124.00
05/05/2004,03:44,1043.25,1043.50,1043.00,1043.50,27,1,28.00
05/05/2004,03:45,1043.25,1043.25,1043.25,1043.25,0,6,6.00
05/05/2004,03:46,1043.00,1043.25,1043.00,1043.00,3,42,45.00
05/05/2004,03:47,1043.00,1043.00,1043.00,1043.00,0,41,41.00
05/05/2004,03:48,1043.25,1043.25,1043.25,1043.25,4,0,4.00
05/05/2004,03:49,1043.00,1043.00,1043.00,1043.00,0,15,15.00
05/05/2004,03:50,1043.00,1043.25,1043.00,1043.25,7,3,10.00
05/05/2004,03:51,1043.00,1043.00,1043.00,1043.00,0,2,2.00
05/05/2004,03:52,1043.00,1043.00,1043.00,1043.00,0,22,22.00
05/05/2004,03:53,1043.00,1043.00,1043.00,1043.00,0,59,59.00
05/05/2004,03:54,1043.00,1043.00,1042.75,1042.75,0,44,44.00
05/05/2004,03:55,1042.75,1042.75,1042.25,1042.25,0,17,17.00
05/05/2004,03:56,1042.50,1042.50,1042.25,1042.25,2,2,4.00
05/05/2004,03:58,1042.25,1042.25,1042.00,1042.25,11,33,44.00
05/05/2004,03:59,1042.25,1042.25,1042.25,1042.25,13,0,13.00
05/05/2004,04:01,1042.25,1042.50,1042.25,1042.50,10,0,10.00
05/05/2004,04:02,1042.25,1042.25,1042.25,1042.25,0,3,3.00
05/05/2004,04:03,1042.25,1042.25,1042.00,1042.00,0,7,7.00
05/05/2004,04:04,1042.00,1042.25,1042.00,1042.00,4,7,11.00
05/05/2004,04:05,1042.25,1042.25,1042.25,1042.25,28,0,28.00
05/05/2004,04:07,1042.50,1042.50,1042.25,1042.25,13,23,36.00
05/05/2004,04:08,1042.25,1042.50,1042.00,1042.00,5,22,27.00
05/05/2004,04:09,1042.50,1042.50,1042.50,1042.50,16,0,16.00
05/05/2004,04:10,1042.50,1042.50,1042.50,1042.50,6,0,6.00
05/05/2004,04:12,1042.25,1042.50,1042.25,1042.50,1,15,16.00
05/05/2004,04:13,1042.50,1042.50,1042.50,1042.50,1,0,1.00
05/05/2004,04:14,1042.50,1042.50,1042.50,1042.50,10,0,10.00
05/05/2004,04:15,1042.25,1042.25,1042.00,1042.00,0,61,61.00
05/05/2004,04:16,1042.00,1042.00,1042.00,1042.00,0,61,61.00
05/05/2004,04:17,1042.00,1042.00,1041.75,1042.00,21,5,26.00
05/05/2004,04:18,1042.00,1042.25,1042.00,1042.25,17,1,18.00
05/05/2004,04:19,1041.75,1042.00,1041.75,1042.00,8,2,10.00
05/05/2004,04:22,1042.25,1042.25,1042.25,1042.25,172,0,172.00
05/05/2004,04:23,1042.25,1042.25,1042.00,1042.00,15,6,21.00
05/05/2004,04:24,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/05/2004,04:26,1041.75,1042.00,1041.75,1042.00,7,31,38.00
05/05/2004,04:27,1041.75,1041.75,1041.75,1041.75,0,77,77.00
05/05/2004,04:28,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/05/2004,04:29,1042.00,1042.00,1041.75,1041.75,1,3,4.00
05/05/2004,04:30,1041.75,1042.00,1041.75,1042.00,5,2,7.00
05/05/2004,04:31,1042.00,1042.00,1041.75,1041.75,1,20,21.00
05/05/2004,04:32,1041.75,1041.75,1041.75,1041.75,0,3,3.00
05/05/2004,04:33,1041.75,1041.75,1041.75,1041.75,0,13,13.00
05/05/2004,04:35,1041.50,1041.50,1041.50,1041.50,0,4,4.00
05/05/2004,04:36,1041.50,1041.50,1041.50,1041.50,0,1,1.00
05/05/2004,04:37,1041.75,1041.75,1041.75,1041.75,21,0,21.00
05/05/2004,04:38,1041.75,1041.75,1041.75,1041.75,39,0,39.00
05/05/2004,04:39,1041.75,1041.75,1041.75,1041.75,3,0,3.00
05/05/2004,04:40,1041.75,1041.75,1041.75,1041.75,6,0,6.00
05/05/2004,04:41,1041.75,1041.75,1041.75,1041.75,9,0,9.00
05/05/2004,04:42,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/05/2004,04:43,1042.00,1042.00,1042.00,1042.00,13,0,13.00
05/05/2004,04:45,1041.75,1042.00,1041.75,1042.00,6,41,47.00
05/05/2004,04:46,1042.00,1042.00,1041.75,1041.75,55,2,57.00
05/05/2004,04:47,1041.75,1041.75,1041.75,1041.75,0,1,1.00
05/05/2004,04:48,1041.75,1041.75,1041.75,1041.75,0,5,5.00
05/05/2004,04:49,1041.75,1041.75,1041.75,1041.75,0,19,19.00
05/05/2004,04:51,1041.75,1041.75,1041.75,1041.75,0,13,13.00
05/05/2004,04:52,1042.00,1042.00,1042.00,1042.00,298,0,298.00
05/05/2004,04:53,1041.75,1041.75,1041.75,1041.75,0,6,6.00
05/05/2004,04:54,1041.75,1041.75,1041.75,1041.75,0,13,13.00
05/05/2004,04:55,1041.50,1041.50,1041.25,1041.50,5,51,56.00
05/05/2004,04:56,1041.25,1041.25,1041.25,1041.25,0,77,77.00
05/05/2004,04:57,1041.25,1041.25,1041.25,1041.25,0,14,14.00
05/05/2004,04:58,1041.25,1041.50,1041.25,1041.50,29,2,31.00
05/05/2004,04:59,1041.25,1041.50,1041.25,1041.50,15,3,18.00
05/05/2004,05:00,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/05/2004,05:01,1041.50,1041.50,1041.50,1041.50,0,8,8.00
05/05/2004,05:02,1041.50,1041.50,1041.50,1041.50,0,35,35.00
05/05/2004,05:03,1041.50,1041.50,1041.25,1041.50,1,32,33.00
05/05/2004,05:04,1041.50,1041.50,1041.50,1041.50,7,0,7.00
05/05/2004,05:05,1041.50,1041.50,1041.50,1041.50,10,0,10.00
05/05/2004,05:06,1041.75,1042.00,1041.75,1042.00,60,0,60.00
05/05/2004,05:07,1042.00,1042.00,1041.75,1041.75,7,5,12.00
05/05/2004,05:09,1041.75,1041.75,1041.75,1041.75,0,78,78.00
05/05/2004,05:10,1041.75,1041.75,1041.75,1041.75,0,4,4.00
05/05/2004,05:11,1041.75,1041.75,1041.75,1041.75,0,2,2.00
05/05/2004,05:13,1042.00,1042.00,1042.00,1042.00,133,0,133.00
05/05/2004,05:15,1042.25,1042.25,1042.25,1042.25,2,0,2.00
05/05/2004,05:16,1042.00,1042.00,1042.00,1042.00,0,23,23.00
05/05/2004,05:18,1042.00,1042.00,1042.00,1042.00,0,20,20.00
05/05/2004,05:19,1042.00,1042.00,1041.75,1041.75,0,18,18.00
05/05/2004,05:21,1041.75,1041.75,1041.75,1041.75,0,17,17.00
05/05/2004,05:22,1041.75,1041.75,1041.75,1041.75,0,3,3.00
05/05/2004,05:24,1041.75,1041.75,1041.75,1041.75,0,36,36.00
05/05/2004,05:25,1041.75,1041.75,1041.75,1041.75,0,4,4.00
05/05/2004,05:26,1041.75,1041.75,1041.75,1041.75,0,7,7.00
05/05/2004,05:27,1041.75,1041.75,1041.75,1041.75,0,4,4.00
05/05/2004,05:28,1041.50,1041.75,1041.50,1041.75,2,1,3.00
05/05/2004,05:29,1041.75,1041.75,1041.75,1041.75,2,0,2.00
05/05/2004,05:30,1042.00,1042.00,1042.00,1042.00,15,0,15.00
05/05/2004,05:31,1041.75,1042.00,1041.75,1042.00,59,1,60.00
05/05/2004,05:32,1042.00,1042.00,1042.00,1042.00,1,0,1.00
05/05/2004,05:33,1042.00,1042.25,1042.00,1042.25,2,0,2.00
05/05/2004,05:34,1042.00,1042.25,1042.00,1042.00,45,12,57.00
05/05/2004,05:35,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/05/2004,05:36,1042.25,1042.25,1042.25,1042.25,7,0,7.00
05/05/2004,05:37,1042.00,1042.25,1042.00,1042.00,2,2,4.00
05/05/2004,05:38,1042.00,1042.25,1042.00,1042.25,40,2,42.00
05/05/2004,05:39,1042.25,1042.25,1042.00,1042.00,41,1,42.00
05/05/2004,05:40,1042.25,1042.50,1042.25,1042.25,15,42,57.00
05/05/2004,05:42,1042.00,1042.25,1042.00,1042.25,29,1,30.00
05/05/2004,05:43,1042.25,1042.25,1042.25,1042.25,14,0,14.00
05/05/2004,05:44,1042.25,1042.25,1042.25,1042.25,10,0,10.00
05/05/2004,05:47,1042.25,1042.25,1042.25,1042.25,3,0,3.00
05/05/2004,05:49,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/05/2004,05:50,1042.50,1042.50,1042.50,1042.50,5,0,5.00
05/05/2004,05:51,1042.50,1042.50,1042.50,1042.50,8,0,8.00
05/05/2004,05:52,1042.50,1042.75,1042.50,1042.50,46,4,50.00
05/05/2004,05:53,1042.50,1042.50,1042.50,1042.50,0,9,9.00
05/05/2004,05:54,1042.50,1042.50,1042.50,1042.50,0,2,2.00
05/05/2004,05:55,1042.75,1042.75,1042.75,1042.75,23,0,23.00
05/05/2004,05:56,1042.50,1042.50,1042.50,1042.50,0,112,112.00
05/05/2004,05:57,1042.25,1042.25,1042.00,1042.00,0,33,33.00
05/05/2004,05:59,1042.25,1042.25,1042.25,1042.25,6,0,6.00
05/05/2004,06:00,1042.25,1042.25,1042.25,1042.25,21,0,21.00
05/05/2004,06:01,1042.25,1042.50,1042.25,1042.50,9,0,9.00
05/05/2004,06:02,1042.50,1042.50,1042.50,1042.50,3,0,3.00
05/05/2004,06:03,1042.50,1042.50,1042.50,1042.50,21,0,21.00
05/05/2004,06:04,1042.50,1042.50,1042.50,1042.50,13,0,13.00
05/05/2004,06:05,1042.50,1042.75,1042.50,1042.75,8,0,8.00
05/05/2004,06:06,1042.50,1042.50,1042.50,1042.50,0,23,23.00
05/05/2004,06:08,1042.50,1042.50,1042.50,1042.50,0,39,39.00
05/05/2004,06:10,1042.25,1042.25,1042.25,1042.25,0,13,13.00
05/05/2004,06:11,1042.00,1042.25,1042.00,1042.25,1,1,2.00
05/05/2004,06:12,1042.25,1042.25,1042.25,1042.25,20,0,20.00
05/05/2004,06:13,1042.00,1042.00,1042.00,1042.00,0,60,60.00
05/05/2004,06:14,1042.00,1042.00,1042.00,1042.00,0,13,13.00
05/05/2004,06:15,1042.00,1042.25,1042.00,1042.25,12,6,18.00
05/05/2004,06:16,1042.00,1042.00,1041.75,1041.75,0,66,66.00
05/05/2004,06:18,1042.00,1042.00,1042.00,1042.00,29,0,29.00
05/05/2004,06:20,1042.00,1042.00,1042.00,1042.00,19,0,19.00
05/05/2004,06:21,1042.25,1042.25,1042.00,1042.00,4,12,16.00
05/05/2004,06:22,1042.00,1042.00,1042.00,1042.00,0,9,9.00
05/05/2004,06:24,1042.00,1042.00,1042.00,1042.00,0,21,21.00
05/05/2004,06:25,1041.75,1041.75,1041.75,1041.75,0,29,29.00
05/05/2004,06:26,1042.00,1042.00,1041.75,1041.75,20,31,51.00
05/05/2004,06:27,1041.75,1041.75,1041.75,1041.75,0,43,43.00
05/05/2004,06:28,1041.75,1041.75,1041.75,1041.75,0,6,6.00
05/05/2004,06:29,1041.75,1041.75,1041.75,1041.75,0,1,1.00
05/05/2004,06:30,1041.75,1042.00,1041.75,1042.00,16,5,21.00
05/05/2004,06:31,1042.00,1042.00,1042.00,1042.00,17,0,17.00
05/05/2004,06:32,1042.00,1042.00,1041.75,1041.75,3,33,36.00
05/05/2004,06:33,1041.75,1041.75,1041.75,1041.75,0,1,1.00
05/05/2004,06:34,1041.75,1042.00,1041.75,1042.00,1,10,11.00
05/05/2004,06:35,1042.00,1042.00,1041.75,1041.75,31,162,193.00
05/05/2004,06:36,1041.75,1041.75,1041.50,1041.75,12,51,63.00
05/05/2004,06:37,1041.75,1041.75,1041.75,1041.75,143,0,143.00
05/05/2004,06:40,1041.75,1041.75,1041.50,1041.50,6,2,8.00
05/05/2004,06:41,1041.50,1041.50,1041.50,1041.50,0,34,34.00
05/05/2004,06:43,1041.50,1042.00,1041.50,1041.75,26,28,54.00
05/05/2004,06:44,1041.75,1042.00,1041.50,1042.00,30,17,47.00
05/05/2004,06:45,1042.00,1042.00,1041.75,1041.75,1,4,5.00
05/05/2004,06:46,1042.00,1042.00,1041.75,1041.75,2,45,47.00
05/05/2004,06:47,1041.75,1041.75,1041.75,1041.75,0,12,12.00
05/05/2004,06:48,1042.00,1042.00,1042.00,1042.00,50,0,50.00
05/05/2004,06:49,1041.75,1041.75,1041.50,1041.75,5,24,29.00
05/05/2004,06:50,1041.75,1041.75,1041.75,1041.75,15,0,15.00
05/05/2004,06:51,1041.75,1042.00,1041.75,1042.00,44,0,44.00
05/05/2004,06:52,1042.00,1042.00,1042.00,1042.00,13,0,13.00
05/05/2004,06:54,1042.00,1042.00,1042.00,1042.00,128,0,128.00
05/05/2004,06:55,1042.25,1042.25,1042.25,1042.25,1,0,1.00
05/05/2004,06:56,1042.00,1042.25,1042.00,1042.25,132,15,147.00
05/05/2004,06:57,1042.25,1042.25,1042.25,1042.25,33,0,33.00
05/05/2004,06:58,1042.25,1042.25,1042.00,1042.25,44,1,45.00
05/05/2004,06:59,1042.25,1042.50,1042.25,1042.25,11,3,14.00
05/05/2004,07:00,1042.25,1042.50,1042.25,1042.25,9,17,26.00
05/05/2004,07:01,1042.25,1042.25,1042.00,1042.25,23,62,85.00
05/05/2004,07:02,1042.25,1042.75,1042.25,1042.50,205,14,219.00
05/05/2004,07:03,1042.75,1042.75,1042.50,1042.50,32,17,49.00
05/05/2004,07:04,1042.50,1042.50,1042.50,1042.50,0,102,102.00
05/05/2004,07:05,1042.50,1042.50,1042.25,1042.25,0,5,5.00
05/05/2004,07:06,1042.50,1042.50,1042.50,1042.50,40,0,40.00
05/05/2004,07:07,1042.50,1042.50,1042.50,1042.50,41,0,41.00
05/05/2004,07:08,1042.50,1042.75,1042.25,1042.50,75,24,99.00
05/05/2004,07:09,1042.50,1042.75,1042.50,1042.50,6,27,33.00
05/05/2004,07:10,1042.50,1042.75,1042.50,1042.50,28,7,35.00
05/05/2004,07:11,1042.50,1042.75,1042.50,1042.75,2,6,8.00
05/05/2004,07:12,1042.75,1043.00,1042.50,1043.00,219,4,223.00
05/05/2004,07:13,1042.75,1043.00,1042.75,1043.00,2,14,16.00
05/05/2004,07:14,1043.00,1043.00,1043.00,1043.00,282,0,282.00
05/05/2004,07:15,1042.75,1043.00,1042.75,1043.00,56,1,57.00
05/05/2004,07:16,1043.00,1043.25,1043.00,1043.00,105,36,141.00
05/05/2004,07:17,1043.00,1043.25,1043.00,1043.00,27,109,136.00
05/05/2004,07:18,1043.00,1043.25,1043.00,1043.25,2,35,37.00
05/05/2004,07:19,1043.25,1043.25,1043.00,1043.00,78,39,117.00
05/05/2004,07:20,1043.00,1043.25,1043.00,1043.25,210,24,234.00
05/05/2004,07:21,1043.25,1043.25,1043.00,1043.00,89,3,92.00
05/05/2004,07:22,1043.00,1043.25,1042.75,1042.75,11,199,210.00
05/05/2004,07:23,1043.00,1043.00,1042.75,1042.75,44,2,46.00
05/05/2004,07:24,1043.00,1043.25,1042.75,1043.00,104,9,113.00
05/05/2004,07:25,1043.25,1043.25,1043.25,1043.25,42,0,42.00
05/05/2004,07:26,1043.25,1043.50,1043.25,1043.50,263,2,265.00
05/05/2004,07:27,1043.50,1043.50,1043.25,1043.25,4,11,15.00
05/05/2004,07:28,1043.50,1043.50,1043.25,1043.50,20,9,29.00
05/05/2004,07:29,1043.50,1043.50,1043.25,1043.50,13,6,19.00
05/05/2004,07:30,1043.50,1043.50,1043.25,1043.25,112,143,255.00
05/05/2004,07:31,1043.25,1043.25,1043.25,1043.25,0,21,21.00
05/05/2004,07:32,1043.25,1043.25,1043.25,1043.25,0,9,9.00
05/05/2004,07:33,1043.50,1043.50,1043.25,1043.25,20,40,60.00
05/05/2004,07:34,1043.25,1043.25,1043.25,1043.25,0,25,25.00
05/05/2004,07:35,1043.25,1043.25,1043.25,1043.25,0,56,56.00
05/05/2004,07:36,1043.25,1043.25,1043.00,1043.00,1,10,11.00
05/05/2004,07:37,1043.00,1043.00,1043.00,1043.00,0,1,1.00
05/05/2004,07:38,1043.00,1043.00,1042.75,1043.00,14,86,100.00
05/05/2004,07:39,1043.00,1043.00,1042.75,1042.75,7,7,14.00
05/05/2004,07:40,1042.75,1043.00,1042.75,1042.75,5,18,23.00
05/05/2004,07:41,1042.75,1043.25,1042.75,1043.00,79,5,84.00
05/05/2004,07:42,1043.25,1043.25,1043.00,1043.00,1,3,4.00
05/05/2004,07:43,1043.25,1043.25,1043.00,1043.25,221,7,228.00
05/05/2004,07:44,1043.25,1043.50,1043.25,1043.25,53,5,58.00
05/05/2004,07:45,1043.25,1043.50,1043.25,1043.25,1,34,35.00
05/05/2004,07:46,1043.00,1043.00,1043.00,1043.00,0,10,10.00
05/05/2004,07:47,1043.00,1043.00,1043.00,1043.00,0,3,3.00
05/05/2004,07:48,1043.25,1043.50,1043.25,1043.50,181,2,183.00
05/05/2004,07:49,1043.50,1043.50,1043.25,1043.50,86,1,87.00
05/05/2004,07:50,1043.50,1043.50,1043.25,1043.25,16,2,18.00
05/05/2004,07:51,1043.50,1043.50,1043.25,1043.50,16,15,31.00
05/05/2004,07:52,1043.50,1043.75,1043.25,1043.50,143,162,305.00
05/05/2004,07:53,1043.25,1043.50,1043.25,1043.25,1,30,31.00
05/05/2004,07:54,1043.25,1043.50,1043.25,1043.25,19,10,29.00
05/05/2004,07:55,1043.50,1044.00,1043.50,1043.75,323,1,324.00
05/05/2004,07:56,1043.75,1044.00,1043.75,1044.00,220,22,242.00
05/05/2004,07:57,1043.75,1043.75,1043.50,1043.75,5,113,118.00
05/05/2004,07:58,1043.75,1043.75,1043.50,1043.50,31,13,44.00
05/05/2004,07:59,1043.50,1044.00,1043.50,1044.00,357,15,372.00
05/05/2004,08:00,1044.00,1044.00,1043.50,1044.00,203,95,298.00
05/05/2004,08:01,1044.00,1044.25,1044.00,1044.25,153,26,179.00
05/05/2004,08:02,1044.25,1044.50,1044.00,1044.50,570,45,615.00
05/05/2004,08:03,1044.50,1044.75,1044.50,1044.50,334,107,441.00
05/05/2004,08:04,1044.50,1045.00,1044.50,1044.75,342,139,481.00
05/05/2004,08:05,1044.75,1045.00,1044.75,1044.75,582,167,749.00
05/05/2004,08:06,1044.75,1045.00,1044.25,1044.50,174,421,595.00
05/05/2004,08:07,1044.50,1044.75,1044.50,1044.75,165,71,236.00
05/05/2004,08:08,1044.75,1045.00,1044.50,1044.50,28,188,216.00
05/05/2004,08:09,1044.50,1044.75,1044.25,1044.25,93,370,463.00
05/05/2004,08:10,1044.25,1044.25,1044.00,1044.00,157,352,509.00
05/05/2004,08:11,1044.00,1044.25,1044.00,1044.00,9,76,85.00
05/05/2004,08:12,1044.00,1044.25,1043.75,1044.00,105,466,571.00
05/05/2004,08:13,1043.75,1043.75,1043.50,1043.50,38,466,504.00
05/05/2004,08:14,1043.50,1044.00,1043.50,1043.75,174,41,215.00
05/05/2004,08:15,1044.00,1044.00,1043.75,1043.75,254,112,366.00
05/05/2004,08:16,1044.00,1044.00,1043.75,1043.75,17,10,27.00
05/05/2004,08:17,1044.00,1044.00,1043.75,1044.00,142,7,149.00
05/05/2004,08:18,1043.75,1044.00,1043.75,1044.00,28,4,32.00
05/05/2004,08:19,1043.75,1044.00,1043.75,1043.75,7,122,129.00
05/05/2004,08:20,1044.00,1044.00,1043.75,1043.75,223,43,266.00
05/05/2004,08:21,1044.00,1044.50,1044.00,1044.50,412,25,437.00
05/05/2004,08:22,1044.50,1045.25,1044.25,1045.00,1035,159,1194.00
05/05/2004,08:23,1045.00,1045.00,1044.75,1044.75,136,355,491.00
05/05/2004,08:24,1044.75,1045.00,1044.50,1044.50,36,163,199.00
05/05/2004,08:25,1044.75,1044.75,1044.00,1044.25,199,264,463.00
05/05/2004,08:26,1044.25,1044.50,1044.00,1044.50,114,116,230.00
05/05/2004,08:27,1044.25,1044.50,1044.25,1044.25,41,6,47.00
05/05/2004,08:28,1044.25,1044.50,1044.25,1044.25,153,47,200.00
05/05/2004,08:29,1044.25,1044.75,1044.25,1044.50,400,526,926.00
05/05/2004,08:30,1044.50,1044.75,1044.00,1044.25,267,925,1192.00
05/05/2004,08:31,1044.25,1044.25,1043.25,1043.50,2157,3763,5920.00
05/05/2004,08:32,1043.50,1043.75,1042.75,1043.00,1154,1304,2458.00
05/05/2004,08:33,1043.00,1043.50,1042.75,1043.50,929,173,1102.00
05/05/2004,08:34,1043.75,1044.00,1043.25,1043.75,1689,644,2333.00
05/05/2004,08:35,1044.00,1044.00,1043.00,1043.25,956,2207,3163.00
05/05/2004,08:36,1043.25,1043.50,1042.75,1043.25,1691,897,2588.00
05/05/2004,08:37,1043.25,1044.00,1043.25,1044.00,1044,1495,2539.00
05/05/2004,08:38,1044.00,1044.00,1043.25,1043.50,371,1378,1749.00
05/05/2004,08:39,1043.75,1044.25,1043.25,1044.00,663,500,1163.00
05/05/2004,08:40,1044.00,1044.25,1043.25,1043.50,898,1244,2142.00
05/05/2004,08:41,1043.50,1043.75,1043.00,1043.00,508,1063,1571.00
05/05/2004,08:42,1043.00,1043.25,1042.25,1043.00,3223,4765,7988.00
05/05/2004,08:43,1043.25,1043.50,1042.75,1043.25,775,826,1601.00
05/05/2004,08:44,1043.00,1043.50,1042.75,1043.00,658,1607,2265.00
05/05/2004,08:45,1042.75,1043.00,1042.00,1042.25,986,3088,4074.00
05/05/2004,08:46,1042.25,1042.50,1042.00,1042.50,1841,761,2602.00
05/05/2004,08:47,1042.25,1042.75,1041.75,1042.00,422,1475,1897.00
05/05/2004,08:48,1042.00,1042.00,1041.50,1042.00,764,1661,2425.00
05/05/2004,08:49,1041.75,1042.25,1041.75,1042.25,499,1133,1632.00
05/05/2004,08:50,1042.00,1042.50,1042.00,1042.50,1327,517,1844.00
05/05/2004,08:51,1042.50,1043.25,1042.25,1043.00,1357,1152,2509.00
05/05/2004,08:52,1043.00,1043.50,1042.75,1043.00,709,1228,1937.00
05/05/2004,08:53,1043.00,1043.00,1042.25,1042.75,1296,1783,3079.00
05/05/2004,08:54,1042.75,1043.00,1042.75,1043.00,207,210,417.00
05/05/2004,08:55,1043.00,1043.50,1042.75,1043.50,1032,120,1152.00
05/05/2004,08:56,1043.50,1045.00,1043.25,1045.00,3338,966,4304.00
05/05/2004,08:57,1044.75,1045.75,1044.50,1045.75,3116,697,3813.00
05/05/2004,08:58,1045.75,1046.00,1045.00,1045.25,1466,2249,3715.00
05/05/2004,08:59,1045.00,1045.25,1044.75,1045.00,1175,1486,2661.00
05/05/2004,09:00,1045.00,1045.00,1044.50,1044.75,559,628,1187.00
05/05/2004,09:01,1044.75,1045.75,1044.25,1044.50,2349,2594,4943.00
05/05/2004,09:02,1044.50,1045.50,1044.25,1045.00,1727,1792,3519.00
05/05/2004,09:03,1045.00,1045.00,1042.75,1043.00,1480,3739,5219.00
05/05/2004,09:04,1043.00,1043.25,1042.00,1042.75,2021,2777,4798.00
05/05/2004,09:05,1042.75,1043.75,1042.50,1043.50,1080,1069,2149.00
05/05/2004,09:06,1043.50,1044.00,1042.25,1042.25,559,2900,3459.00
05/05/2004,09:07,1042.25,1043.00,1042.00,1042.50,1404,2055,3459.00
05/05/2004,09:08,1042.50,1043.50,1042.50,1043.25,782,334,1116.00
05/05/2004,09:09,1043.50,1044.00,1043.00,1044.00,1653,1017,2670.00
05/05/2004,09:10,1044.00,1044.25,1043.25,1043.75,1120,950,2070.00
05/05/2004,09:11,1043.75,1044.25,1043.00,1043.75,1153,925,2078.00
05/05/2004,09:12,1043.75,1046.25,1043.75,1045.50,6650,2365,9015.00
05/05/2004,09:13,1045.75,1046.00,1045.25,1045.50,2122,1149,3271.00
05/05/2004,09:14,1045.50,1046.75,1045.25,1046.25,3164,1004,4168.00
05/05/2004,09:15,1046.50,1046.50,1045.75,1046.25,594,1112,1706.00
05/05/2004,09:16,1046.25,1048.00,1046.00,1047.75,4716,1278,5994.00
05/05/2004,09:17,1047.75,1048.00,1047.00,1047.50,1376,1030,2406.00
05/05/2004,09:18,1047.50,1047.50,1046.75,1046.75,999,1223,2222.00
05/05/2004,09:19,1047.00,1047.75,1046.75,1047.00,2042,803,2845.00
05/05/2004,09:20,1046.75,1047.50,1046.75,1047.25,880,394,1274.00
05/05/2004,09:21,1047.25,1047.25,1046.75,1046.75,527,1459,1986.00
05/05/2004,09:22,1046.75,1047.25,1046.75,1047.00,820,590,1410.00
05/05/2004,09:23,1047.00,1047.25,1046.75,1046.75,79,309,388.00
05/05/2004,09:24,1047.00,1047.50,1046.75,1047.00,1014,576,1590.00
05/05/2004,09:25,1047.25,1048.25,1047.00,1048.25,3316,1120,4436.00
05/05/2004,09:26,1048.00,1048.75,1047.75,1048.00,2528,1668,4196.00
05/05/2004,09:27,1048.00,1048.50,1047.75,1047.75,815,1685,2500.00
05/05/2004,09:28,1047.75,1048.00,1047.25,1047.50,1053,2192,3245.00
05/05/2004,09:29,1047.25,1048.00,1047.25,1047.75,694,700,1394.00
05/05/2004,09:30,1047.75,1048.00,1047.00,1047.50,295,894,1189.00
05/05/2004,09:31,1047.50,1047.75,1046.75,1047.25,365,1369,1734.00
05/05/2004,09:32,1047.25,1047.50,1046.75,1046.75,519,1208,1727.00
05/05/2004,09:33,1047.00,1047.50,1046.75,1047.50,1021,258,1279.00
05/05/2004,09:34,1047.50,1048.00,1047.25,1047.50,1222,465,1687.00
05/05/2004,09:35,1047.50,1047.75,1047.00,1047.75,884,563,1447.00
05/05/2004,09:36,1047.50,1047.75,1047.50,1047.50,32,316,348.00
05/05/2004,09:37,1047.25,1047.75,1046.75,1047.00,1249,2428,3677.00
05/05/2004,09:38,1047.00,1047.50,1047.00,1047.25,756,472,1228.00
05/05/2004,09:39,1047.25,1047.50,1047.00,1047.25,331,260,591.00
05/05/2004,09:40,1047.00,1047.25,1046.75,1047.00,167,703,870.00
05/05/2004,09:41,1046.75,1047.50,1046.50,1047.50,1284,706,1990.00
05/05/2004,09:42,1047.25,1047.75,1047.25,1047.75,688,76,764.00
05/05/2004,09:43,1047.75,1048.00,1047.25,1047.25,430,286,716.00
05/05/2004,09:44,1047.50,1047.75,1047.00,1047.00,136,669,805.00
05/05/2004,09:45,1047.00,1047.50,1047.00,1047.50,461,50,511.00
05/05/2004,09:46,1047.75,1048.00,1046.75,1046.75,1132,1422,2554.00
05/05/2004,09:47,1046.75,1047.00,1046.00,1046.00,935,3451,4386.00
05/05/2004,09:48,1046.00,1046.25,1045.50,1045.75,1207,3147,4354.00
05/05/2004,09:49,1046.00,1046.00,1045.25,1045.50,682,2092,2774.00
05/05/2004,09:50,1045.75,1046.00,1045.25,1046.00,727,1055,1782.00
05/05/2004,09:51,1046.00,1046.00,1045.75,1046.00,367,453,820.00
05/05/2004,09:52,1045.75,1046.00,1045.00,1046.00,1634,1730,3364.00
05/05/2004,09:53,1046.00,1046.00,1045.25,1045.25,887,586,1473.00
05/05/2004,09:54,1045.25,1046.00,1045.25,1045.75,544,993,1537.00
05/05/2004,09:55,1046.00,1046.25,1045.75,1046.25,595,214,809.00
05/05/2004,09:56,1046.00,1046.25,1046.00,1046.25,59,118,177.00
05/05/2004,09:57,1046.25,1046.75,1046.00,1046.00,2054,1656,3710.00
05/05/2004,09:58,1046.00,1046.50,1045.50,1046.00,2075,2397,4472.00
05/05/2004,09:59,1046.00,1046.25,1046.00,1046.25,710,60,770.00
05/05/2004,10:00,1046.25,1046.75,1046.25,1046.50,1086,894,1980.00
05/05/2004,10:01,1046.50,1046.50,1045.75,1045.75,537,1633,2170.00
05/05/2004,10:02,1045.75,1045.75,1045.25,1045.50,562,1197,1759.00
05/05/2004,10:03,1045.50,1046.25,1045.50,1046.25,600,600,1200.00
05/05/2004,10:04,1046.00,1046.50,1046.00,1046.25,1843,259,2102.00
05/05/2004,10:05,1046.25,1047.00,1046.25,1047.00,782,269,1051.00
05/05/2004,10:06,1046.75,1047.00,1046.50,1046.50,202,476,678.00
05/05/2004,10:07,1046.50,1046.50,1045.50,1045.75,390,1603,1993.00
05/05/2004,10:08,1045.75,1045.75,1045.00,1045.50,467,1287,1754.00
05/05/2004,10:09,1045.50,1046.25,1045.50,1045.75,1011,369,1380.00
05/05/2004,10:10,1045.50,1046.00,1045.00,1046.00,774,760,1534.00
05/05/2004,10:11,1045.75,1046.25,1045.75,1046.00,439,125,564.00
05/05/2004,10:12,1046.00,1046.00,1045.00,1045.00,176,1557,1733.00
05/05/2004,10:13,1045.00,1045.25,1044.00,1044.75,4306,5482,9788.00
05/05/2004,10:14,1045.00,1045.50,1044.75,1044.75,1034,667,1701.00
05/05/2004,10:15,1044.75,1045.25,1044.50,1044.50,496,1483,1979.00
05/05/2004,10:16,1044.50,1045.00,1044.50,1045.00,668,681,1349.00
05/05/2004,10:17,1044.75,1045.00,1044.50,1045.00,237,148,385.00
05/05/2004,10:18,1045.00,1045.75,1044.75,1045.75,1910,734,2644.00
05/05/2004,10:19,1045.75,1046.00,1045.25,1045.50,603,716,1319.00
05/05/2004,10:20,1045.75,1046.00,1045.50,1046.00,263,97,360.00
05/05/2004,10:21,1046.00,1046.25,1045.75,1045.75,899,422,1321.00
05/05/2004,10:22,1045.75,1046.00,1045.50,1045.75,290,1034,1324.00
05/05/2004,10:23,1045.75,1045.75,1045.00,1045.25,262,920,1182.00
05/05/2004,10:24,1045.25,1045.50,1044.50,1044.75,360,1802,2162.00
05/05/2004,10:25,1044.50,1045.50,1044.25,1045.50,1155,479,1634.00
05/05/2004,10:26,1045.50,1045.50,1045.00,1045.25,582,450,1032.00
05/05/2004,10:27,1045.25,1046.00,1045.00,1046.00,1317,75,1392.00
05/05/2004,10:28,1045.75,1046.00,1045.50,1045.50,24,505,529.00
05/05/2004,10:29,1045.50,1046.25,1045.50,1046.00,594,284,878.00
05/05/2004,10:30,1046.00,1046.00,1045.25,1045.50,1065,952,2017.00
05/05/2004,10:31,1045.50,1047.00,1045.50,1046.25,2630,846,3476.00
05/05/2004,10:32,1046.25,1047.00,1046.25,1046.25,864,677,1541.00
05/05/2004,10:33,1046.50,1046.75,1046.25,1046.75,665,182,847.00
05/05/2004,10:34,1046.75,1046.75,1046.25,1046.25,322,184,506.00
05/05/2004,10:35,1046.50,1047.25,1046.25,1047.25,1577,549,2126.00
05/05/2004,10:36,1047.00,1047.25,1046.75,1046.75,176,351,527.00
05/05/2004,10:37,1046.75,1047.00,1046.50,1046.75,211,176,387.00
05/05/2004,10:38,1046.75,1046.75,1046.25,1046.25,128,387,515.00
05/05/2004,10:39,1046.25,1047.50,1046.25,1047.50,1673,314,1987.00
05/05/2004,10:40,1047.50,1048.00,1046.75,1047.25,1179,1078,2257.00
05/05/2004,10:41,1047.00,1047.25,1046.75,1046.75,252,466,718.00
05/05/2004,10:42,1046.75,1047.00,1046.50,1046.75,61,439,500.00
05/05/2004,10:43,1046.50,1047.00,1046.50,1047.00,658,99,757.00
05/05/2004,10:44,1047.00,1047.25,1046.75,1047.00,226,143,369.00
05/05/2004,10:45,1047.00,1047.00,1046.25,1046.50,611,1214,1825.00
05/05/2004,10:46,1046.50,1047.00,1046.50,1046.75,169,98,267.00
05/05/2004,10:47,1047.00,1047.25,1046.75,1047.25,353,118,471.00
05/05/2004,10:48,1047.25,1047.50,1047.00,1047.25,595,188,783.00
05/05/2004,10:49,1047.00,1047.25,1046.75,1046.75,8,197,205.00
05/05/2004,10:50,1046.75,1047.50,1046.75,1047.00,392,345,737.00
05/05/2004,10:51,1047.25,1047.50,1047.00,1047.50,393,92,485.00
05/05/2004,10:52,1047.50,1047.75,1047.25,1047.50,919,417,1336.00
05/05/2004,10:53,1047.75,1048.25,1047.25,1047.25,1945,911,2856.00
05/05/2004,10:54,1047.50,1047.50,1046.50,1047.00,158,1332,1490.00
05/05/2004,10:55,1047.00,1047.50,1046.75,1047.25,916,504,1420.00
05/05/2004,10:56,1047.25,1047.50,1046.75,1046.75,92,473,565.00
05/05/2004,10:57,1046.75,1047.25,1046.75,1047.25,292,97,389.00
05/05/2004,10:58,1047.00,1047.25,1046.50,1046.50,366,793,1159.00
05/05/2004,10:59,1046.50,1046.75,1046.25,1046.50,279,834,1113.00
05/05/2004,11:00,1046.50,1047.00,1046.50,1047.00,221,181,402.00
05/05/2004,11:01,1046.75,1047.25,1046.50,1046.75,262,180,442.00
05/05/2004,11:02,1046.75,1047.00,1046.50,1046.75,81,127,208.00
05/05/2004,11:03,1046.75,1047.00,1046.25,1046.50,331,776,1107.00
05/05/2004,11:04,1046.50,1046.75,1046.00,1046.50,934,903,1837.00
05/05/2004,11:05,1046.75,1046.75,1046.25,1046.50,244,269,513.00
05/05/2004,11:06,1046.50,1047.00,1046.25,1046.50,217,476,693.00
05/05/2004,11:07,1046.50,1046.50,1046.00,1046.00,100,885,985.00
05/05/2004,11:08,1046.00,1046.25,1045.50,1045.75,727,2002,2729.00
05/05/2004,11:09,1045.75,1046.25,1045.50,1046.00,1142,205,1347.00
05/05/2004,11:10,1046.00,1046.75,1045.75,1046.50,2646,1342,3988.00
05/05/2004,11:11,1046.50,1046.75,1046.25,1046.50,247,248,495.00
05/05/2004,11:12,1046.50,1046.50,1046.25,1046.25,97,14,111.00
05/05/2004,11:13,1046.50,1046.50,1046.00,1046.25,86,616,702.00
05/05/2004,11:14,1046.25,1046.25,1045.50,1045.50,114,1111,1225.00
05/05/2004,11:15,1045.50,1045.75,1045.00,1045.25,841,2426,3267.00
05/05/2004,11:16,1045.25,1045.75,1045.00,1045.25,508,810,1318.00
05/05/2004,11:17,1045.25,1045.75,1045.00,1045.50,246,84,330.00
05/05/2004,11:18,1045.50,1045.50,1045.25,1045.25,62,279,341.00
05/05/2004,11:19,1045.25,1045.75,1045.25,1045.75,350,113,463.00
05/05/2004,11:20,1045.75,1046.00,1045.50,1045.75,363,126,489.00
05/05/2004,11:21,1045.75,1045.75,1044.75,1045.25,632,1859,2491.00
05/05/2004,11:22,1045.00,1045.25,1044.75,1045.00,569,821,1390.00
05/05/2004,11:23,1045.25,1045.25,1044.50,1044.50,263,763,1026.00
05/05/2004,11:24,1044.50,1045.00,1044.50,1045.00,280,34,314.00
05/05/2004,11:25,1044.75,1045.00,1044.50,1045.00,136,791,927.00
05/05/2004,11:26,1044.75,1045.25,1044.75,1044.75,644,194,838.00
05/05/2004,11:27,1044.75,1045.00,1043.25,1044.00,911,5897,6808.00
05/05/2004,11:28,1044.00,1044.25,1043.75,1044.00,497,968,1465.00
05/05/2004,11:29,1043.75,1044.00,1043.75,1044.00,232,564,796.00
05/05/2004,11:30,1043.75,1044.00,1043.75,1043.75,28,565,593.00
05/05/2004,11:31,1044.00,1044.00,1043.75,1043.75,148,60,208.00
05/05/2004,11:32,1044.00,1044.25,1044.00,1044.00,582,77,659.00
05/05/2004,11:33,1044.25,1044.25,1043.50,1043.75,243,1046,1289.00
05/05/2004,11:34,1043.75,1044.00,1043.50,1043.75,271,268,539.00
05/05/2004,11:35,1043.75,1044.25,1043.75,1044.25,577,42,619.00
05/05/2004,11:36,1044.25,1044.75,1044.00,1044.75,832,81,913.00
05/05/2004,11:37,1044.75,1044.75,1044.50,1044.75,195,54,249.00
05/05/2004,11:38,1044.50,1044.75,1044.00,1044.25,219,1462,1681.00
05/05/2004,11:39,1044.50,1044.75,1044.25,1044.50,140,204,344.00
05/05/2004,11:40,1044.50,1044.75,1044.25,1044.50,64,443,507.00
05/05/2004,11:41,1044.50,1044.75,1044.25,1044.50,296,110,406.00
05/05/2004,11:42,1044.50,1044.50,1043.75,1043.75,275,1277,1552.00
05/05/2004,11:43,1043.50,1043.75,1042.50,1042.75,883,3432,4315.00
05/05/2004,11:44,1042.75,1043.50,1042.75,1043.00,718,385,1103.00
05/05/2004,11:45,1043.00,1043.00,1042.50,1042.75,462,1278,1740.00
05/05/2004,11:46,1043.00,1043.25,1042.50,1043.00,436,561,997.00
05/05/2004,11:47,1043.25,1043.75,1043.00,1043.75,864,523,1387.00
05/05/2004,11:48,1043.50,1043.75,1043.25,1043.50,364,149,513.00
05/05/2004,11:49,1043.25,1043.50,1043.25,1043.50,210,58,268.00
05/05/2004,11:50,1043.25,1043.50,1043.25,1043.25,112,314,426.00
05/05/2004,11:51,1043.50,1043.75,1043.25,1043.50,286,172,458.00
05/05/2004,11:52,1043.50,1043.75,1043.25,1043.50,305,119,424.00
05/05/2004,11:53,1043.50,1043.75,1043.25,1043.25,54,272,326.00
05/05/2004,11:54,1043.25,1043.50,1043.25,1043.50,143,91,234.00
05/05/2004,11:55,1043.50,1043.75,1043.25,1043.25,116,359,475.00
05/05/2004,11:56,1043.50,1043.50,1043.25,1043.50,398,99,497.00
05/05/2004,11:57,1043.50,1044.25,1043.25,1044.25,722,160,882.00
05/05/2004,11:58,1044.00,1044.25,1043.25,1043.50,152,859,1011.00
05/05/2004,11:59,1043.75,1044.00,1043.25,1043.75,205,557,762.00
05/05/2004,12:00,1043.75,1044.00,1043.50,1043.50,2,217,219.00
05/05/2004,12:01,1043.50,1044.00,1043.50,1043.75,156,72,228.00
05/05/2004,12:02,1044.00,1044.25,1043.75,1044.25,1004,6,1010.00
05/05/2004,12:03,1044.00,1044.25,1044.00,1044.25,10,141,151.00
05/05/2004,12:04,1044.25,1044.25,1044.00,1044.00,185,177,362.00
05/05/2004,12:05,1044.00,1044.00,1043.75,1044.00,45,82,127.00
05/05/2004,12:06,1044.00,1044.00,1043.75,1044.00,15,19,34.00
05/05/2004,12:07,1044.00,1044.75,1044.00,1044.50,563,132,695.00
05/05/2004,12:08,1044.50,1044.75,1044.25,1044.25,129,231,360.00
05/05/2004,12:09,1044.25,1044.50,1044.00,1044.25,130,537,667.00
05/05/2004,12:10,1044.25,1044.75,1044.25,1044.75,544,47,591.00
05/05/2004,12:11,1044.50,1045.00,1044.50,1044.75,549,284,833.00
05/05/2004,12:12,1044.75,1045.00,1044.75,1044.75,184,194,378.00
05/05/2004,12:13,1044.50,1044.75,1044.25,1044.25,209,208,417.00
05/05/2004,12:14,1044.25,1044.50,1044.25,1044.50,58,173,231.00
05/05/2004,12:15,1044.50,1044.50,1044.25,1044.25,100,21,121.00
05/05/2004,12:16,1044.25,1044.75,1044.25,1044.75,78,9,87.00
05/05/2004,12:17,1044.50,1044.75,1044.50,1044.50,314,12,326.00
05/05/2004,12:18,1044.50,1044.75,1044.25,1044.25,1,85,86.00
05/05/2004,12:19,1044.50,1044.50,1044.25,1044.25,7,36,43.00
05/05/2004,12:20,1044.50,1044.50,1043.75,1043.75,9,959,968.00
05/05/2004,12:21,1043.75,1044.00,1043.50,1043.50,95,406,501.00
05/05/2004,12:22,1043.50,1043.75,1043.00,1043.50,306,3135,3441.00
05/05/2004,12:23,1043.50,1043.75,1043.25,1043.50,151,176,327.00
05/05/2004,12:24,1043.75,1044.00,1043.75,1044.00,506,27,533.00
05/05/2004,12:25,1043.75,1044.00,1043.75,1043.75,16,202,218.00
05/05/2004,12:26,1044.00,1044.50,1044.00,1044.50,1105,85,1190.00
05/05/2004,12:27,1044.50,1044.50,1044.00,1044.25,110,613,723.00
05/05/2004,12:28,1044.25,1044.50,1043.75,1044.50,682,205,887.00
05/05/2004,12:29,1044.50,1044.50,1044.00,1044.00,109,530,639.00
05/05/2004,12:30,1043.75,1044.25,1043.75,1044.25,165,1,166.00
05/05/2004,12:31,1044.00,1044.25,1043.75,1044.00,51,165,216.00
05/05/2004,12:32,1044.00,1044.25,1044.00,1044.25,278,17,295.00
05/05/2004,12:33,1044.25,1044.50,1044.00,1044.50,125,34,159.00
05/05/2004,12:34,1044.25,1044.50,1044.25,1044.25,10,40,50.00
05/05/2004,12:35,1044.25,1045.00,1044.25,1045.00,474,183,657.00
05/05/2004,12:36,1045.00,1045.25,1044.75,1045.00,828,421,1249.00
05/05/2004,12:37,1045.00,1045.50,1044.75,1045.00,660,952,1612.00
05/05/2004,12:38,1044.75,1045.50,1044.75,1045.25,493,370,863.00
05/05/2004,12:39,1045.00,1045.50,1045.00,1045.50,693,164,857.00
05/05/2004,12:40,1045.50,1046.00,1045.25,1046.00,737,37,774.00
05/05/2004,12:41,1046.00,1046.75,1046.00,1046.75,2380,899,3279.00
05/05/2004,12:42,1046.50,1047.25,1046.50,1046.50,2012,532,2544.00
05/05/2004,12:43,1046.50,1046.75,1046.50,1046.50,157,581,738.00
05/05/2004,12:44,1046.50,1046.75,1046.50,1046.50,7,506,513.00
05/05/2004,12:45,1046.50,1047.00,1046.50,1046.50,1266,1044,2310.00
05/05/2004,12:46,1046.50,1046.75,1046.50,1046.50,146,188,334.00
05/05/2004,12:47,1046.50,1046.75,1046.50,1046.50,235,144,379.00
05/05/2004,12:48,1046.50,1047.00,1046.50,1047.00,406,43,449.00
05/05/2004,12:49,1046.75,1047.00,1046.25,1046.25,198,1230,1428.00
05/05/2004,12:50,1046.25,1046.25,1045.25,1045.50,266,1886,2152.00
05/05/2004,12:51,1045.75,1045.75,1045.50,1045.50,439,456,895.00
05/05/2004,12:52,1045.50,1045.50,1044.75,1044.75,182,2045,2227.00
05/05/2004,12:53,1045.00,1045.50,1044.50,1045.25,831,324,1155.00
05/05/2004,12:54,1045.25,1045.75,1045.00,1045.00,239,664,903.00
05/05/2004,12:55,1045.00,1045.00,1044.50,1044.50,127,479,606.00
05/05/2004,12:56,1044.75,1045.25,1044.50,1045.00,136,177,313.00
05/05/2004,12:57,1045.00,1045.25,1044.50,1044.75,267,712,979.00
05/05/2004,12:58,1044.75,1045.50,1044.50,1045.50,469,496,965.00
05/05/2004,12:59,1045.50,1046.25,1045.50,1045.75,1235,734,1969.00
05/05/2004,13:00,1046.00,1047.25,1046.00,1046.75,2382,639,3021.00
05/05/2004,13:01,1046.75,1046.75,1046.25,1046.50,310,600,910.00
05/05/2004,13:02,1046.50,1046.75,1046.25,1046.50,44,345,389.00
05/05/2004,13:03,1046.25,1046.75,1046.25,1046.50,538,297,835.00
05/05/2004,13:04,1046.50,1046.75,1046.50,1046.75,213,33,246.00
05/05/2004,13:05,1046.75,1047.75,1046.50,1047.75,2649,340,2989.00
05/05/2004,13:06,1047.75,1048.50,1047.50,1048.50,2226,658,2884.00
05/05/2004,13:07,1048.50,1048.75,1047.50,1047.75,1587,1685,3272.00
05/05/2004,13:08,1047.50,1048.00,1047.50,1048.00,491,308,799.00
05/05/2004,13:09,1048.00,1048.00,1047.50,1047.50,38,374,412.00
05/05/2004,13:10,1047.50,1047.75,1046.00,1046.00,173,2675,2848.00
05/05/2004,13:11,1046.00,1046.75,1045.75,1046.50,1325,1642,2967.00
05/05/2004,13:12,1046.25,1047.00,1046.00,1047.00,993,635,1628.00
05/05/2004,13:13,1047.00,1047.00,1046.50,1046.50,181,345,526.00
05/05/2004,13:14,1046.50,1046.50,1046.00,1046.25,211,605,816.00
05/05/2004,13:15,1046.25,1047.00,1046.25,1047.00,290,9,299.00
05/05/2004,13:16,1046.75,1047.00,1046.25,1046.50,35,242,277.00
05/05/2004,13:17,1046.50,1047.25,1046.25,1047.25,834,161,995.00
05/05/2004,13:18,1047.00,1047.25,1046.75,1047.00,145,219,364.00
05/05/2004,13:19,1047.00,1047.50,1047.00,1047.50,267,12,279.00
05/05/2004,13:20,1047.50,1048.00,1047.00,1048.00,1388,339,1727.00
05/05/2004,13:21,1048.00,1049.00,1047.75,1048.75,3706,767,4473.00
05/05/2004,13:22,1048.75,1049.00,1048.50,1048.75,1001,1466,2467.00
05/05/2004,13:23,1049.00,1049.00,1048.25,1048.25,496,738,1234.00
05/05/2004,13:24,1048.25,1048.50,1048.00,1048.25,274,474,748.00
05/05/2004,13:25,1048.25,1048.50,1047.25,1047.75,236,1417,1653.00
05/05/2004,13:26,1047.50,1047.75,1047.25,1047.75,620,485,1105.00
05/05/2004,13:27,1047.75,1048.00,1047.50,1047.50,629,574,1203.00
05/05/2004,13:28,1047.50,1047.75,1047.50,1047.75,16,128,144.00
05/05/2004,13:29,1047.75,1048.00,1047.50,1048.00,383,46,429.00
05/05/2004,13:30,1047.75,1048.25,1047.50,1047.75,308,399,707.00
05/05/2004,13:31,1048.00,1049.25,1048.00,1049.00,2777,568,3345.00
05/05/2004,13:32,1049.00,1049.75,1048.75,1049.00,3013,1513,4526.00
05/05/2004,13:33,1049.00,1049.50,1048.75,1049.00,449,823,1272.00
05/05/2004,13:34,1049.00,1049.00,1048.25,1048.50,385,957,1342.00
05/05/2004,13:35,1048.50,1048.50,1047.50,1048.00,662,1706,2368.00
05/05/2004,13:36,1048.00,1048.75,1048.00,1048.50,720,357,1077.00
05/05/2004,13:37,1048.50,1048.75,1047.75,1048.25,312,467,779.00
05/05/2004,13:38,1048.25,1049.00,1048.00,1048.50,1661,517,2178.00
05/05/2004,13:39,1048.50,1049.25,1048.50,1049.25,835,317,1152.00
05/05/2004,13:40,1049.00,1049.50,1048.50,1048.50,443,1116,1559.00
05/05/2004,13:41,1048.25,1048.75,1048.00,1048.25,341,621,962.00
05/05/2004,13:42,1048.25,1048.50,1048.00,1048.25,377,265,642.00
05/05/2004,13:43,1048.25,1048.25,1047.50,1047.50,528,1434,1962.00
05/05/2004,13:44,1047.75,1047.75,1047.25,1047.25,51,768,819.00
05/05/2004,13:45,1047.50,1047.75,1047.25,1047.25,430,421,851.00
05/05/2004,13:46,1047.50,1047.50,1047.00,1047.00,79,1198,1277.00
05/05/2004,13:47,1047.25,1047.75,1047.00,1047.50,523,288,811.00
05/05/2004,13:48,1047.50,1048.00,1047.25,1048.00,797,14,811.00
05/05/2004,13:49,1048.25,1048.25,1047.50,1047.75,160,774,934.00
05/05/2004,13:50,1047.75,1048.50,1047.50,1048.25,997,283,1280.00
05/05/2004,13:51,1048.00,1048.00,1047.25,1047.50,248,882,1130.00
05/05/2004,13:52,1047.50,1047.50,1046.75,1046.75,300,1414,1714.00
05/05/2004,13:53,1046.75,1046.75,1045.75,1046.00,437,3576,4013.00
05/05/2004,13:54,1046.00,1047.00,1046.00,1046.75,1797,486,2283.00
05/05/2004,13:55,1046.75,1047.25,1046.75,1047.00,482,307,789.00
05/05/2004,13:56,1046.75,1047.25,1046.75,1047.00,434,118,552.00
05/05/2004,13:57,1047.00,1047.00,1046.00,1046.50,248,1280,1528.00
05/05/2004,13:58,1046.50,1046.75,1046.25,1046.75,191,179,370.00
05/05/2004,13:59,1046.50,1047.00,1046.25,1047.00,324,164,488.00
05/05/2004,14:00,1047.00,1048.25,1046.75,1048.00,2678,547,3225.00
05/05/2004,14:01,1048.00,1048.25,1047.25,1047.25,735,1052,1787.00
05/05/2004,14:02,1047.25,1047.25,1046.75,1046.75,59,1710,1769.00
05/05/2004,14:03,1046.50,1047.00,1046.00,1046.75,611,1283,1894.00
05/05/2004,14:04,1046.75,1047.25,1046.25,1046.25,461,1324,1785.00
05/05/2004,14:05,1046.25,1047.75,1046.25,1047.25,1321,305,1626.00
05/05/2004,14:06,1047.50,1047.75,1046.50,1046.50,631,1061,1692.00
05/05/2004,14:07,1046.50,1046.75,1046.00,1046.75,696,1296,1992.00
05/05/2004,14:08,1046.50,1046.75,1046.25,1046.75,117,144,261.00
05/05/2004,14:09,1046.50,1047.25,1046.50,1047.00,512,64,576.00
05/05/2004,14:10,1047.00,1047.00,1046.75,1046.75,27,93,120.00
05/05/2004,14:11,1046.75,1048.00,1046.75,1047.50,1735,838,2573.00
05/05/2004,14:12,1047.50,1048.00,1047.00,1047.00,292,1066,1358.00
05/05/2004,14:13,1047.00,1047.00,1046.50,1046.75,361,1330,1691.00
05/05/2004,14:14,1046.50,1047.00,1046.50,1046.75,366,305,671.00
05/05/2004,14:15,1046.50,1046.75,1045.75,1046.25,660,1819,2479.00
05/05/2004,14:16,1046.25,1047.75,1046.00,1047.75,2347,440,2787.00
05/05/2004,14:17,1047.50,1047.75,1046.75,1047.50,1015,468,1483.00
05/05/2004,14:18,1047.25,1047.50,1047.25,1047.25,128,216,344.00
05/05/2004,14:19,1047.00,1047.75,1047.00,1047.75,446,40,486.00
05/05/2004,14:20,1047.50,1048.75,1047.50,1048.75,3718,479,4197.00
05/05/2004,14:21,1048.75,1049.00,1048.00,1048.25,708,1012,1720.00
05/05/2004,14:22,1048.25,1048.50,1047.75,1048.00,423,571,994.00
05/05/2004,14:23,1048.00,1048.00,1047.75,1048.00,320,110,430.00
05/05/2004,14:24,1048.25,1049.00,1048.00,1049.00,1298,134,1432.00
05/05/2004,14:25,1049.00,1049.25,1048.25,1048.75,619,742,1361.00
05/05/2004,14:26,1048.75,1048.75,1047.75,1048.00,298,1038,1336.00
05/05/2004,14:27,1048.00,1048.25,1047.75,1048.25,823,294,1117.00
05/05/2004,14:28,1048.00,1048.25,1047.25,1047.50,849,1334,2183.00
05/05/2004,14:29,1047.75,1048.25,1047.50,1048.00,795,670,1465.00
05/05/2004,14:30,1048.00,1048.00,1047.50,1047.75,527,802,1329.00
05/05/2004,14:31,1047.75,1048.25,1047.50,1048.00,695,607,1302.00
05/05/2004,14:32,1048.00,1048.00,1047.50,1047.75,376,879,1255.00
05/05/2004,14:33,1047.75,1048.50,1047.75,1048.00,602,738,1340.00
05/05/2004,14:34,1048.00,1048.50,1048.00,1048.00,550,77,627.00
05/05/2004,14:35,1048.25,1048.25,1047.75,1047.75,132,296,428.00
05/05/2004,14:36,1048.00,1048.75,1047.75,1048.75,1082,165,1247.00
05/05/2004,14:37,1048.75,1049.00,1048.00,1048.00,579,1055,1634.00
05/05/2004,14:38,1048.00,1048.75,1048.00,1048.50,774,246,1020.00
05/05/2004,14:39,1048.50,1048.50,1047.25,1047.50,932,1970,2902.00
05/05/2004,14:40,1047.25,1047.75,1047.00,1047.75,544,692,1236.00
05/05/2004,14:41,1047.75,1048.00,1047.50,1047.75,578,97,675.00
05/05/2004,14:42,1047.75,1047.75,1047.00,1047.25,292,926,1218.00
05/05/2004,14:43,1047.50,1047.75,1047.25,1047.50,348,514,862.00
05/05/2004,14:44,1047.50,1048.00,1047.50,1048.00,373,105,478.00
05/05/2004,14:45,1047.75,1048.00,1047.25,1047.50,27,986,1013.00
05/05/2004,14:46,1047.50,1047.75,1046.50,1046.50,903,2837,3740.00
05/05/2004,14:47,1046.75,1047.00,1046.00,1046.50,1280,3273,4553.00
05/05/2004,14:48,1046.50,1047.00,1046.25,1046.50,1045,1864,2909.00
05/05/2004,14:49,1046.50,1046.75,1046.25,1046.75,1206,294,1500.00
05/05/2004,14:50,1046.75,1047.00,1046.50,1046.75,250,628,878.00
05/05/2004,14:51,1046.75,1047.25,1046.50,1047.00,571,664,1235.00
05/05/2004,14:52,1047.25,1047.50,1047.00,1047.25,707,229,936.00
05/05/2004,14:53,1047.25,1047.75,1047.25,1047.50,1674,290,1964.00
05/05/2004,14:54,1047.50,1047.75,1047.00,1047.25,837,755,1592.00
05/05/2004,14:55,1047.25,1047.25,1046.75,1047.00,266,391,657.00
05/05/2004,14:56,1047.25,1047.25,1046.00,1046.25,643,3160,3803.00
05/05/2004,14:57,1046.25,1046.50,1045.75,1046.25,1042,1807,2849.00
05/05/2004,14:58,1046.50,1046.50,1046.00,1046.25,310,1319,1629.00
05/05/2004,14:59,1046.25,1046.25,1045.75,1045.75,610,943,1553.00
05/05/2004,15:00,1045.75,1046.25,1045.50,1045.75,1567,2309,3876.00
05/05/2004,15:01,1045.75,1046.25,1045.25,1046.00,2229,2755,4984.00
05/05/2004,15:02,1046.00,1046.75,1045.75,1046.50,1427,1731,3158.00
05/05/2004,15:03,1046.50,1046.50,1046.00,1046.25,278,665,943.00
05/05/2004,15:04,1046.25,1046.50,1046.00,1046.50,517,364,881.00
05/05/2004,15:05,1046.25,1046.50,1046.00,1046.25,188,593,781.00
05/05/2004,15:06,1046.25,1046.50,1046.00,1046.25,186,472,658.00
05/05/2004,15:07,1046.00,1046.25,1045.50,1045.50,28,1724,1752.00
05/05/2004,15:08,1045.50,1046.25,1045.25,1046.00,1074,1364,2438.00
05/05/2004,15:09,1045.75,1046.25,1045.50,1046.00,1474,520,1994.00
05/05/2004,15:10,1046.25,1046.25,1045.75,1046.25,943,673,1616.00
05/05/2004,15:11,1046.25,1046.75,1046.00,1046.50,1776,510,2286.00
05/05/2004,15:12,1046.50,1046.75,1046.25,1046.50,808,54,862.00
05/05/2004,15:13,1046.75,1046.75,1046.25,1046.75,584,572,1156.00
05/05/2004,15:14,1046.50,1047.00,1046.50,1047.00,617,151,768.00
05/05/2004,15:15,1047.00,1047.50,1046.75,1047.50,3099,1623,4722.00
05/05/2004,15:30,1047.25,1047.25,1047.25,1047.25,0,24,24.00
05/05/2004,15:31,1047.25,1047.25,1047.00,1047.00,4,89,93.00
05/05/2004,15:32,1047.00,1047.25,1047.00,1047.00,1,42,43.00
05/05/2004,15:33,1047.00,1047.00,1046.75,1047.00,33,20,53.00
05/05/2004,15:34,1047.00,1047.25,1047.00,1047.00,2,32,34.00
05/05/2004,15:35,1047.00,1047.25,1047.00,1047.25,3,16,19.00
05/05/2004,15:36,1047.00,1047.00,1046.75,1047.00,6,5,11.00
05/05/2004,15:37,1046.75,1046.75,1046.75,1046.75,0,8,8.00
05/05/2004,15:39,1047.00,1047.50,1047.00,1047.25,151,17,168.00
05/05/2004,15:40,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/05/2004,15:41,1047.50,1047.50,1047.25,1047.25,1,2,3.00
05/05/2004,15:42,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/05/2004,15:43,1047.25,1047.50,1047.25,1047.50,1,175,176.00
05/05/2004,15:44,1047.25,1047.25,1047.25,1047.25,0,15,15.00
05/05/2004,15:45,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/05/2004,15:46,1047.50,1047.50,1047.25,1047.25,21,7,28.00
05/05/2004,15:47,1047.50,1047.50,1047.25,1047.25,1,1,2.00
05/05/2004,15:48,1047.25,1047.50,1047.25,1047.50,11,10,21.00
05/05/2004,15:49,1047.25,1047.25,1047.25,1047.25,0,3,3.00
05/05/2004,15:50,1047.25,1047.25,1047.00,1047.00,0,283,283.00
05/05/2004,15:51,1047.00,1047.00,1047.00,1047.00,0,28,28.00
05/05/2004,15:52,1047.00,1047.00,1046.50,1046.75,1,69,70.00
05/05/2004,15:53,1046.75,1046.75,1046.75,1046.75,38,0,38.00
05/05/2004,15:54,1046.75,1046.75,1046.75,1046.75,17,0,17.00
05/05/2004,15:55,1046.50,1046.50,1046.50,1046.50,0,100,100.00
05/05/2004,15:56,1046.50,1046.50,1046.50,1046.50,0,79,79.00
05/05/2004,15:57,1046.25,1046.50,1046.25,1046.50,5,50,55.00
05/05/2004,15:58,1046.50,1046.50,1046.50,1046.50,2,0,2.00
05/05/2004,15:59,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,16:00,1046.50,1046.50,1046.25,1046.50,4,10,14.00
05/05/2004,17:01,1046.75,1046.75,1046.75,1046.75,0,9,9.00
05/05/2004,17:02,1046.75,1046.75,1046.75,1046.75,0,4,4.00
05/05/2004,17:04,1046.50,1046.50,1046.50,1046.50,0,28,28.00
05/05/2004,17:05,1046.25,1046.25,1046.25,1046.25,0,90,90.00
05/05/2004,17:06,1046.50,1046.50,1046.25,1046.25,1,1,2.00
05/05/2004,17:09,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,17:14,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,17:16,1046.25,1046.25,1046.25,1046.25,0,19,19.00
05/05/2004,17:19,1046.25,1046.25,1046.00,1046.25,2,2,4.00
05/05/2004,17:20,1046.25,1046.50,1046.25,1046.50,33,0,33.00
05/05/2004,17:22,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,17:23,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,17:24,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,17:25,1046.25,1046.50,1046.25,1046.25,2,3,5.00
05/05/2004,17:26,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,17:30,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,17:33,1046.50,1046.50,1046.50,1046.50,8,0,8.00
05/05/2004,17:34,1046.50,1046.50,1046.50,1046.50,3,0,3.00
05/05/2004,17:35,1046.50,1046.50,1046.50,1046.50,2,0,2.00
05/05/2004,17:38,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,17:41,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,17:48,1046.50,1046.50,1046.50,1046.50,6,0,6.00
05/05/2004,17:49,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,17:50,1046.50,1046.50,1046.50,1046.50,9,0,9.00
05/05/2004,17:51,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,17:52,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,17:54,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,17:57,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,17:58,1046.25,1046.50,1046.25,1046.50,1,3,4.00
05/05/2004,17:59,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,18:00,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,18:06,1046.25,1046.25,1046.25,1046.25,0,2,2.00
05/05/2004,18:07,1046.50,1046.50,1046.50,1046.50,2,0,2.00
05/05/2004,18:09,1046.50,1046.50,1046.25,1046.25,16,1,17.00
05/05/2004,18:10,1046.50,1046.75,1046.50,1046.75,6,0,6.00
05/05/2004,18:14,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/05/2004,18:16,1046.50,1046.50,1046.50,1046.50,0,2,2.00
05/05/2004,18:22,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/05/2004,18:26,1046.50,1046.50,1046.50,1046.50,0,2,2.00
05/05/2004,18:28,1046.50,1046.50,1046.50,1046.50,0,3,3.00
05/05/2004,18:30,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,18:31,1046.50,1046.75,1046.50,1046.75,3,0,3.00
05/05/2004,18:35,1046.25,1046.25,1046.25,1046.25,0,6,6.00
05/05/2004,18:36,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,18:39,1046.25,1046.25,1046.25,1046.25,0,2,2.00
05/05/2004,18:40,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,18:41,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,18:42,1046.25,1046.50,1046.25,1046.50,1,5,6.00
05/05/2004,18:48,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,18:54,1046.25,1046.50,1046.25,1046.50,8,6,14.00
05/05/2004,19:01,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,19:07,1046.75,1046.75,1046.25,1046.25,2,6,8.00
05/05/2004,19:08,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,19:10,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,19:13,1046.50,1046.50,1046.50,1046.50,2,0,2.00
05/05/2004,19:19,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,19:23,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,19:25,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,19:26,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,19:27,1046.25,1046.25,1046.25,1046.25,0,2,2.00
05/05/2004,19:28,1046.50,1046.50,1046.50,1046.50,2,0,2.00
05/05/2004,19:29,1046.25,1046.25,1046.25,1046.25,0,12,12.00
05/05/2004,19:30,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,19:31,1046.50,1046.50,1046.50,1046.50,22,0,22.00
05/05/2004,19:32,1046.50,1046.50,1046.50,1046.50,7,0,7.00
05/05/2004,19:33,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,19:34,1046.75,1046.75,1046.75,1046.75,3,0,3.00
05/05/2004,19:38,1046.50,1046.50,1046.50,1046.50,0,5,5.00
05/05/2004,19:40,1046.50,1046.50,1046.50,1046.50,0,3,3.00
05/05/2004,19:41,1046.75,1046.75,1046.75,1046.75,2,0,2.00
05/05/2004,19:42,1046.50,1046.50,1046.25,1046.25,0,63,63.00
05/05/2004,19:43,1046.25,1046.25,1046.25,1046.25,0,7,7.00
05/05/2004,19:45,1046.50,1046.75,1046.50,1046.75,32,0,32.00
05/05/2004,19:46,1046.50,1046.50,1046.50,1046.50,0,15,15.00
05/05/2004,19:49,1046.50,1046.50,1046.50,1046.50,0,2,2.00
05/05/2004,19:50,1046.50,1046.50,1046.50,1046.50,0,5,5.00
05/05/2004,19:55,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/05/2004,19:56,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/05/2004,20:03,1046.50,1046.50,1046.00,1046.00,0,76,76.00
05/05/2004,20:04,1046.25,1046.25,1046.25,1046.25,1,0,1.00
05/05/2004,20:07,1046.50,1046.50,1046.50,1046.50,32,0,32.00
05/05/2004,20:08,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,20:13,1046.50,1046.50,1046.50,1046.50,43,0,43.00
05/05/2004,20:15,1046.50,1046.50,1046.50,1046.50,2,0,2.00
05/05/2004,20:16,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,20:18,1046.25,1046.25,1046.25,1046.25,0,3,3.00
05/05/2004,20:20,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,20:21,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,20:22,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,20:24,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,20:26,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,20:27,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,20:32,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,20:36,1046.50,1046.50,1046.50,1046.50,6,0,6.00
05/05/2004,20:38,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,20:41,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,20:52,1046.50,1046.50,1046.50,1046.50,14,0,14.00
05/05/2004,20:56,1046.25,1046.25,1046.25,1046.25,0,3,3.00
05/05/2004,21:08,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,21:15,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,21:17,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,21:28,1046.25,1046.50,1046.25,1046.50,21,1,22.00
05/05/2004,21:29,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,21:30,1046.50,1046.50,1046.50,1046.50,4,0,4.00
05/05/2004,21:32,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,21:33,1046.75,1046.75,1046.75,1046.75,2,0,2.00
05/05/2004,21:37,1046.75,1046.75,1046.75,1046.75,2,0,2.00
05/05/2004,21:38,1046.75,1046.75,1046.75,1046.75,1,0,1.00
05/05/2004,21:39,1046.75,1046.75,1046.75,1046.75,1,0,1.00
05/05/2004,21:41,1046.50,1046.50,1046.50,1046.50,0,2,2.00
05/05/2004,21:45,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/05/2004,21:47,1046.75,1046.75,1046.75,1046.75,2,0,2.00
05/05/2004,21:48,1046.75,1046.75,1046.75,1046.75,2,0,2.00
05/05/2004,21:54,1046.75,1046.75,1046.75,1046.75,2,0,2.00
05/05/2004,22:09,1046.50,1046.50,1046.50,1046.50,0,6,6.00
05/05/2004,22:11,1046.50,1046.50,1046.50,1046.50,0,14,14.00
05/05/2004,22:12,1046.50,1046.50,1046.50,1046.50,0,5,5.00
05/05/2004,22:15,1046.50,1046.50,1046.50,1046.50,0,2,2.00
05/05/2004,22:16,1046.50,1046.50,1046.50,1046.50,0,2,2.00
05/05/2004,22:19,1046.50,1046.50,1046.50,1046.50,0,2,2.00
05/05/2004,22:20,1046.50,1046.50,1046.50,1046.50,0,2,2.00
05/05/2004,22:32,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,22:33,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/05/2004,22:36,1046.25,1046.25,1046.25,1046.25,0,3,3.00
05/05/2004,22:46,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,22:50,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/05/2004,23:02,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/05/2004,23:08,1046.75,1047.25,1046.75,1047.25,84,0,84.00
05/05/2004,23:09,1047.25,1047.25,1047.25,1047.25,38,0,38.00
05/05/2004,23:10,1047.25,1047.25,1047.25,1047.25,91,0,91.00
05/05/2004,23:11,1047.25,1047.50,1047.25,1047.50,28,0,28.00
05/05/2004,23:14,1047.50,1047.50,1047.50,1047.50,5,0,5.00
05/05/2004,23:16,1047.25,1047.50,1047.25,1047.50,1,4,5.00
05/05/2004,23:17,1047.50,1047.50,1047.50,1047.50,10,0,10.00
05/05/2004,23:19,1047.25,1047.50,1047.25,1047.50,1,2,3.00
05/05/2004,23:22,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/05/2004,23:23,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/05/2004,23:25,1047.25,1047.50,1047.25,1047.50,1,1,2.00
05/05/2004,23:26,1047.25,1047.25,1047.25,1047.25,0,5,5.00
05/05/2004,23:27,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/05/2004,23:30,1047.25,1047.25,1047.00,1047.00,0,4,4.00
05/05/2004,23:35,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/05/2004,23:39,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/05/2004,23:44,1047.00,1047.00,1047.00,1047.00,0,10,10.00
05/05/2004,23:45,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/05/2004,23:47,1047.00,1047.25,1047.00,1047.25,1,2,3.00
05/05/2004,23:59,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/06/2004,00:00,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/06/2004,00:06,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/06/2004,00:09,1047.00,1047.00,1046.75,1047.00,10,7,17.00
05/06/2004,00:10,1046.75,1046.75,1046.75,1046.75,0,4,4.00
05/06/2004,00:11,1046.75,1046.75,1046.75,1046.75,0,2,2.00
05/06/2004,00:12,1046.75,1046.75,1046.50,1046.50,0,12,12.00
05/06/2004,00:14,1046.50,1046.50,1046.50,1046.50,0,3,3.00
05/06/2004,00:15,1046.50,1046.50,1046.50,1046.50,0,5,5.00
05/06/2004,00:18,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/06/2004,00:20,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/06/2004,00:22,1046.75,1046.75,1046.75,1046.75,1,0,1.00
05/06/2004,00:24,1046.50,1046.50,1046.50,1046.50,0,3,3.00
05/06/2004,00:28,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/06/2004,00:29,1046.75,1046.75,1046.75,1046.75,10,0,10.00
05/06/2004,00:30,1046.75,1046.75,1046.50,1046.50,1,2,3.00
05/06/2004,00:31,1046.50,1046.50,1046.50,1046.50,0,8,8.00
05/06/2004,00:34,1046.50,1046.50,1046.25,1046.25,0,8,8.00
05/06/2004,00:37,1046.50,1046.50,1046.50,1046.50,2,0,2.00
05/06/2004,00:38,1046.50,1046.50,1046.50,1046.50,9,0,9.00
05/06/2004,00:40,1046.50,1046.50,1046.25,1046.25,2,5,7.00
05/06/2004,00:42,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/06/2004,00:43,1046.50,1046.50,1046.50,1046.50,20,0,20.00
05/06/2004,00:47,1046.75,1046.75,1046.75,1046.75,11,0,11.00
05/06/2004,00:49,1046.75,1046.75,1046.75,1046.75,1,0,1.00
05/06/2004,00:50,1046.50,1046.50,1046.50,1046.50,0,6,6.00
05/06/2004,00:52,1046.50,1046.50,1046.50,1046.50,0,5,5.00
05/06/2004,00:53,1046.50,1046.50,1046.50,1046.50,0,3,3.00
05/06/2004,00:56,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/06/2004,00:59,1046.25,1046.25,1046.25,1046.25,0,29,29.00
05/06/2004,01:01,1046.25,1046.50,1046.25,1046.25,3,10,13.00
05/06/2004,01:02,1046.25,1046.25,1046.25,1046.25,0,2,2.00
05/06/2004,01:03,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/06/2004,01:04,1046.00,1046.00,1045.75,1046.00,2,70,72.00
05/06/2004,01:05,1045.75,1046.00,1045.75,1046.00,1,1,2.00
05/06/2004,01:06,1046.00,1046.00,1046.00,1046.00,4,0,4.00
05/06/2004,01:09,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/06/2004,01:12,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/06/2004,01:13,1045.75,1045.75,1045.75,1045.75,0,1,1.00
05/06/2004,01:15,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/06/2004,01:17,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/06/2004,01:18,1046.00,1046.00,1046.00,1046.00,3,0,3.00
05/06/2004,01:22,1045.75,1045.75,1045.75,1045.75,0,9,9.00
05/06/2004,01:24,1045.75,1046.00,1045.75,1046.00,1,10,11.00
05/06/2004,01:25,1046.00,1046.00,1046.00,1046.00,5,0,5.00
05/06/2004,01:28,1045.75,1045.75,1045.75,1045.75,0,50,50.00
05/06/2004,01:29,1045.75,1045.75,1045.75,1045.75,0,2,2.00
05/06/2004,01:30,1045.75,1046.00,1045.75,1046.00,1,2,3.00
05/06/2004,01:32,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/06/2004,01:35,1045.75,1045.75,1045.75,1045.75,0,108,108.00
05/06/2004,01:36,1045.75,1045.75,1045.75,1045.75,0,2,2.00
05/06/2004,01:39,1045.50,1045.50,1045.50,1045.50,0,18,18.00
05/06/2004,01:40,1045.50,1045.50,1045.50,1045.50,0,5,5.00
05/06/2004,01:43,1045.50,1045.50,1045.50,1045.50,0,63,63.00
05/06/2004,01:44,1045.50,1045.50,1045.50,1045.50,0,14,14.00
05/06/2004,01:45,1045.50,1045.75,1045.50,1045.75,1,20,21.00
05/06/2004,01:46,1045.50,1045.50,1045.50,1045.50,0,15,15.00
05/06/2004,01:47,1045.50,1045.50,1045.50,1045.50,0,3,3.00
05/06/2004,01:48,1045.50,1045.50,1045.50,1045.50,0,2,2.00
05/06/2004,01:50,1045.50,1045.50,1045.50,1045.50,0,41,41.00
05/06/2004,01:51,1045.50,1045.50,1045.50,1045.50,0,1,1.00
05/06/2004,01:54,1045.50,1045.50,1045.25,1045.25,0,31,31.00
05/06/2004,01:56,1045.25,1045.25,1045.25,1045.25,0,293,293.00
05/06/2004,01:57,1045.50,1045.50,1045.50,1045.50,38,0,38.00
05/06/2004,01:58,1045.50,1045.50,1045.50,1045.50,1,0,1.00
05/06/2004,02:00,1045.25,1045.25,1045.25,1045.25,0,15,15.00
05/06/2004,02:01,1045.50,1045.50,1045.25,1045.25,5,41,46.00
05/06/2004,02:02,1045.25,1045.25,1045.25,1045.25,0,11,11.00
05/06/2004,02:03,1045.50,1045.50,1045.25,1045.25,1,25,26.00
05/06/2004,02:04,1045.25,1045.25,1045.25,1045.25,0,27,27.00
05/06/2004,02:05,1045.25,1045.25,1045.25,1045.25,0,67,67.00
05/06/2004,02:06,1045.25,1045.25,1045.25,1045.25,0,2,2.00
05/06/2004,02:07,1045.25,1045.25,1045.25,1045.25,0,21,21.00
05/06/2004,02:08,1045.25,1045.25,1045.25,1045.25,0,8,8.00
05/06/2004,02:09,1045.25,1045.25,1045.25,1045.25,0,19,19.00
05/06/2004,02:11,1045.25,1045.25,1045.25,1045.25,0,5,5.00
05/06/2004,02:12,1045.50,1045.50,1045.25,1045.25,1,42,43.00
05/06/2004,02:13,1045.25,1045.50,1045.25,1045.50,28,1,29.00
05/06/2004,02:14,1045.50,1045.50,1045.25,1045.50,131,14,145.00
05/06/2004,02:15,1045.50,1045.50,1045.50,1045.50,13,0,13.00
05/06/2004,02:16,1045.50,1045.50,1045.50,1045.50,27,0,27.00
05/06/2004,02:17,1045.50,1045.50,1045.50,1045.50,64,0,64.00
05/06/2004,02:18,1045.75,1045.75,1045.50,1045.75,7,8,15.00
05/06/2004,02:19,1045.50,1045.75,1045.50,1045.75,18,5,23.00
05/06/2004,02:20,1045.75,1045.75,1045.50,1045.50,8,21,29.00
05/06/2004,02:21,1045.50,1045.50,1045.50,1045.50,0,2,2.00
05/06/2004,02:22,1045.50,1045.50,1045.50,1045.50,0,1,1.00
05/06/2004,02:24,1045.50,1045.50,1045.50,1045.50,0,7,7.00
05/06/2004,02:25,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/06/2004,02:26,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/06/2004,02:27,1045.25,1045.25,1045.25,1045.25,0,9,9.00
05/06/2004,02:28,1045.25,1045.25,1045.25,1045.25,0,124,124.00
05/06/2004,02:29,1045.25,1045.50,1045.25,1045.50,4,400,404.00
05/06/2004,02:30,1045.25,1045.50,1045.25,1045.25,1,209,210.00
05/06/2004,02:31,1045.25,1045.25,1045.25,1045.25,0,300,300.00
05/06/2004,02:32,1045.25,1045.50,1045.25,1045.50,47,49,96.00
05/06/2004,02:33,1045.50,1045.50,1045.50,1045.50,52,0,52.00
05/06/2004,02:34,1045.50,1045.75,1045.25,1045.75,44,7,51.00
05/06/2004,02:35,1045.50,1045.75,1045.50,1045.50,2,35,37.00
05/06/2004,02:36,1045.50,1045.50,1044.50,1044.50,171,769,940.00
05/06/2004,02:37,1044.50,1044.75,1044.50,1044.75,89,35,124.00
05/06/2004,02:38,1044.75,1044.75,1044.75,1044.75,10,0,10.00
05/06/2004,02:39,1044.75,1044.75,1044.75,1044.75,10,0,10.00
05/06/2004,02:40,1044.75,1044.75,1044.75,1044.75,16,0,16.00
05/06/2004,02:41,1044.50,1044.75,1044.50,1044.75,24,62,86.00
05/06/2004,02:42,1045.00,1045.00,1044.50,1044.50,3,6,9.00
05/06/2004,02:43,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/06/2004,02:48,1044.75,1044.75,1044.75,1044.75,5,0,5.00
05/06/2004,02:49,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/06/2004,02:50,1044.75,1044.75,1044.75,1044.75,62,0,62.00
05/06/2004,02:51,1044.75,1044.75,1044.75,1044.75,2,0,2.00
05/06/2004,02:52,1044.75,1044.75,1044.75,1044.75,7,0,7.00
05/06/2004,02:53,1044.75,1044.75,1044.50,1044.50,20,25,45.00
05/06/2004,02:54,1044.50,1044.50,1044.50,1044.50,0,2,2.00
05/06/2004,02:55,1044.75,1044.75,1044.50,1044.50,1,34,35.00
05/06/2004,02:56,1044.50,1044.50,1044.25,1044.50,9,26,35.00
05/06/2004,02:57,1044.50,1044.75,1044.50,1044.75,111,0,111.00
05/06/2004,02:58,1044.75,1044.75,1044.75,1044.75,148,0,148.00
05/06/2004,02:59,1044.75,1044.75,1044.50,1044.50,1,13,14.00
05/06/2004,03:01,1044.50,1044.50,1044.50,1044.50,0,5,5.00
05/06/2004,03:02,1044.75,1044.75,1044.75,1044.75,10,0,10.00
05/06/2004,03:03,1044.75,1044.75,1044.75,1044.75,29,0,29.00
05/06/2004,03:04,1045.00,1045.00,1044.75,1045.00,8,1,9.00
05/06/2004,03:05,1045.00,1045.00,1045.00,1045.00,12,0,12.00
05/06/2004,03:06,1045.00,1045.00,1045.00,1045.00,10,0,10.00
05/06/2004,03:07,1045.00,1045.00,1045.00,1045.00,2,0,2.00
05/06/2004,03:08,1044.75,1045.00,1044.75,1045.00,11,3,14.00
05/06/2004,03:09,1045.00,1045.00,1045.00,1045.00,8,0,8.00
05/06/2004,03:10,1045.00,1045.25,1044.75,1044.75,8,41,49.00
05/06/2004,03:11,1044.75,1044.75,1044.75,1044.75,0,20,20.00
05/06/2004,03:12,1044.75,1044.75,1044.75,1044.75,0,9,9.00
05/06/2004,03:13,1044.75,1044.75,1044.50,1044.50,0,47,47.00
05/06/2004,03:14,1044.50,1044.50,1044.50,1044.50,0,40,40.00
05/06/2004,03:15,1044.50,1044.50,1044.50,1044.50,0,9,9.00
05/06/2004,03:16,1044.50,1044.50,1044.50,1044.50,0,23,23.00
05/06/2004,03:17,1044.25,1044.25,1044.25,1044.25,0,80,80.00
05/06/2004,03:18,1044.25,1044.25,1044.25,1044.25,0,42,42.00
05/06/2004,03:19,1044.50,1044.50,1044.50,1044.50,1,0,1.00
05/06/2004,03:20,1044.25,1044.25,1044.00,1044.00,0,130,130.00
05/06/2004,03:21,1044.00,1044.25,1044.00,1044.00,83,59,142.00
05/06/2004,03:22,1044.00,1044.00,1044.00,1044.00,0,15,15.00
05/06/2004,03:23,1044.00,1044.00,1044.00,1044.00,0,2,2.00
05/06/2004,03:24,1044.00,1044.25,1044.00,1044.25,58,6,64.00
05/06/2004,03:25,1044.25,1044.25,1044.25,1044.25,11,0,11.00
05/06/2004,03:26,1044.25,1044.25,1044.25,1044.25,35,0,35.00
05/06/2004,03:27,1044.25,1044.25,1044.25,1044.25,21,0,21.00
05/06/2004,03:28,1044.25,1044.25,1044.25,1044.25,15,0,15.00
05/06/2004,03:29,1044.25,1044.50,1044.25,1044.50,10,0,10.00
05/06/2004,03:30,1044.50,1044.50,1044.25,1044.50,14,2,16.00
05/06/2004,03:31,1044.50,1044.50,1044.25,1044.25,1,8,9.00
05/06/2004,03:33,1044.25,1044.25,1044.25,1044.25,0,21,21.00
05/06/2004,03:34,1044.00,1044.00,1044.00,1044.00,0,11,11.00
05/06/2004,03:35,1044.00,1044.00,1044.00,1044.00,0,6,6.00
05/06/2004,03:36,1044.00,1044.00,1043.75,1043.75,0,34,34.00
05/06/2004,03:37,1043.75,1044.00,1043.75,1044.00,5,1,6.00
05/06/2004,03:38,1044.00,1044.00,1044.00,1044.00,10,0,10.00
05/06/2004,03:39,1044.00,1044.00,1044.00,1044.00,11,0,11.00
05/06/2004,03:41,1044.00,1044.00,1044.00,1044.00,4,0,4.00
05/06/2004,03:43,1043.75,1043.75,1043.75,1043.75,0,12,12.00
05/06/2004,03:44,1043.75,1043.75,1043.75,1043.75,0,1,1.00
05/06/2004,03:46,1044.00,1044.00,1043.75,1043.75,18,3,21.00
05/06/2004,03:49,1044.00,1044.00,1044.00,1044.00,5,0,5.00
05/06/2004,03:50,1044.25,1044.25,1044.25,1044.25,5,0,5.00
05/06/2004,03:51,1044.25,1044.25,1044.25,1044.25,8,0,8.00
05/06/2004,03:53,1044.25,1044.25,1044.00,1044.00,2,15,17.00
05/06/2004,03:54,1044.25,1044.25,1044.25,1044.25,5,0,5.00
05/06/2004,03:55,1044.25,1044.25,1044.25,1044.25,14,0,14.00
05/06/2004,03:56,1044.50,1044.75,1044.50,1044.75,50,0,50.00
05/06/2004,03:57,1044.75,1044.75,1044.75,1044.75,7,0,7.00
05/06/2004,03:58,1044.50,1044.50,1044.50,1044.50,0,13,13.00
05/06/2004,03:59,1044.50,1044.50,1044.50,1044.50,0,5,5.00
05/06/2004,04:00,1044.50,1044.50,1044.50,1044.50,0,16,16.00
05/06/2004,04:01,1044.25,1044.25,1044.25,1044.25,0,2,2.00
05/06/2004,04:02,1044.25,1044.50,1044.25,1044.25,5,7,12.00
05/06/2004,04:03,1044.25,1044.25,1044.25,1044.25,0,2,2.00
05/06/2004,04:04,1044.25,1044.50,1044.25,1044.50,1,6,7.00
05/06/2004,04:06,1044.25,1044.25,1044.25,1044.25,0,32,32.00
05/06/2004,04:07,1044.00,1044.00,1044.00,1044.00,0,5,5.00
05/06/2004,04:09,1044.00,1044.00,1043.75,1044.00,2,49,51.00
05/06/2004,04:10,1044.00,1044.00,1044.00,1044.00,2,0,2.00
05/06/2004,04:11,1043.75,1043.75,1043.75,1043.75,0,36,36.00
05/06/2004,04:12,1043.50,1043.50,1042.75,1043.00,42,388,430.00
05/06/2004,04:13,1043.00,1043.25,1042.75,1043.25,42,21,63.00
05/06/2004,04:14,1043.00,1043.00,1042.75,1042.75,2,34,36.00
05/06/2004,04:15,1043.00,1043.00,1042.75,1042.75,27,10,37.00
05/06/2004,04:16,1043.00,1043.00,1043.00,1043.00,19,0,19.00
05/06/2004,04:17,1043.25,1043.25,1043.25,1043.25,1,0,1.00
05/06/2004,04:18,1043.00,1043.25,1043.00,1043.25,30,5,35.00
05/06/2004,04:19,1043.00,1043.00,1043.00,1043.00,0,1,1.00
05/06/2004,04:20,1043.00,1043.25,1043.00,1043.25,26,5,31.00
05/06/2004,04:21,1043.25,1043.25,1043.00,1043.00,22,2,24.00
05/06/2004,04:22,1043.25,1043.25,1043.25,1043.25,7,0,7.00
05/06/2004,04:23,1043.25,1043.25,1043.25,1043.25,27,0,27.00
05/06/2004,04:24,1043.25,1043.25,1043.25,1043.25,10,0,10.00
05/06/2004,04:25,1043.00,1043.00,1042.75,1042.75,0,70,70.00
05/06/2004,04:26,1043.00,1043.00,1042.50,1042.75,21,17,38.00
05/06/2004,04:27,1043.00,1043.00,1043.00,1043.00,8,0,8.00
05/06/2004,04:28,1043.00,1043.00,1043.00,1043.00,12,0,12.00
05/06/2004,04:29,1043.25,1043.25,1043.25,1043.25,5,0,5.00
05/06/2004,04:30,1043.25,1043.25,1043.00,1043.25,25,5,30.00
05/06/2004,04:31,1043.25,1043.25,1043.25,1043.25,9,0,9.00
05/06/2004,04:32,1043.25,1043.25,1043.00,1043.00,1,3,4.00
05/06/2004,04:33,1042.75,1042.75,1042.75,1042.75,0,1,1.00
05/06/2004,04:34,1043.00,1043.00,1043.00,1043.00,4,0,4.00
05/06/2004,04:35,1043.25,1043.25,1042.75,1043.00,3,5,8.00
05/06/2004,04:36,1043.00,1043.25,1043.00,1043.25,47,0,47.00
05/06/2004,04:37,1043.00,1043.00,1043.00,1043.00,0,5,5.00
05/06/2004,04:38,1043.00,1043.00,1043.00,1043.00,0,16,16.00
05/06/2004,04:39,1043.25,1043.25,1043.00,1043.25,5,5,10.00
05/06/2004,04:40,1043.25,1043.25,1043.00,1043.00,10,1,11.00
05/06/2004,04:41,1043.00,1043.00,1043.00,1043.00,0,1,1.00
05/06/2004,04:42,1043.00,1043.25,1043.00,1043.00,2,3,5.00
05/06/2004,04:43,1043.00,1043.00,1042.75,1043.00,2,9,11.00
05/06/2004,04:44,1043.00,1043.25,1043.00,1043.00,9,11,20.00
05/06/2004,04:45,1043.25,1043.25,1043.00,1043.25,44,4,48.00
05/06/2004,04:46,1043.25,1043.25,1043.25,1043.25,6,0,6.00
05/06/2004,04:47,1043.25,1043.25,1043.00,1043.00,1,3,4.00
05/06/2004,04:48,1043.00,1043.00,1042.75,1043.00,78,27,105.00
05/06/2004,04:49,1043.00,1043.00,1043.00,1043.00,1,0,1.00
05/06/2004,04:50,1043.00,1043.00,1043.00,1043.00,58,0,58.00
05/06/2004,04:51,1043.00,1043.00,1043.00,1043.00,5,0,5.00
05/06/2004,04:52,1043.25,1043.25,1043.00,1043.00,3,6,9.00
05/06/2004,04:53,1042.75,1043.25,1042.75,1043.00,10,27,37.00
05/06/2004,04:54,1043.00,1043.00,1042.75,1042.75,0,23,23.00
05/06/2004,04:55,1043.00,1043.00,1042.75,1043.00,51,9,60.00
05/06/2004,04:57,1043.00,1043.00,1043.00,1043.00,39,0,39.00
05/06/2004,04:58,1043.00,1043.00,1043.00,1043.00,1,0,1.00
05/06/2004,04:59,1043.00,1043.00,1043.00,1043.00,13,0,13.00
05/06/2004,05:00,1043.00,1043.25,1042.75,1043.25,44,9,53.00
05/06/2004,05:01,1043.00,1043.00,1042.50,1042.50,3,121,124.00
05/06/2004,05:02,1042.75,1042.75,1042.75,1042.75,27,0,27.00
05/06/2004,05:03,1042.50,1042.75,1042.50,1042.50,5,72,77.00
05/06/2004,05:04,1042.25,1042.50,1042.25,1042.25,18,36,54.00
05/06/2004,05:05,1042.50,1042.50,1042.25,1042.50,39,81,120.00
05/06/2004,05:06,1042.50,1042.50,1042.00,1042.00,5,35,40.00
05/06/2004,05:07,1042.25,1042.50,1042.25,1042.25,16,1,17.00
05/06/2004,05:08,1042.25,1042.50,1042.25,1042.50,12,5,17.00
05/06/2004,05:09,1042.50,1042.50,1042.50,1042.50,6,0,6.00
05/06/2004,05:10,1042.50,1042.50,1042.25,1042.25,1,10,11.00
05/06/2004,05:11,1042.50,1042.50,1042.25,1042.25,1,5,6.00
05/06/2004,05:12,1042.25,1042.25,1042.00,1042.00,0,87,87.00
05/06/2004,05:13,1042.00,1042.25,1041.75,1042.00,26,37,63.00
05/06/2004,05:14,1042.00,1042.25,1041.75,1042.00,18,44,62.00
05/06/2004,05:15,1042.25,1042.25,1041.75,1042.25,2,1,3.00
05/06/2004,05:16,1042.00,1042.00,1042.00,1042.00,0,5,5.00
05/06/2004,05:17,1042.00,1042.00,1041.75,1041.75,0,44,44.00
05/06/2004,05:18,1041.50,1041.75,1041.25,1041.50,15,51,66.00
05/06/2004,05:19,1041.75,1041.75,1041.75,1041.75,33,0,33.00
05/06/2004,05:20,1041.75,1041.75,1041.75,1041.75,3,0,3.00
05/06/2004,05:21,1042.00,1042.25,1042.00,1042.25,67,7,74.00
05/06/2004,05:22,1042.25,1042.25,1042.00,1042.00,15,4,19.00
05/06/2004,05:23,1042.25,1042.25,1042.25,1042.25,15,0,15.00
05/06/2004,05:24,1042.25,1042.25,1042.25,1042.25,3,0,3.00
05/06/2004,05:25,1042.25,1042.50,1042.00,1042.50,13,3,16.00
05/06/2004,05:26,1042.25,1042.25,1042.25,1042.25,0,2,2.00
05/06/2004,05:27,1042.25,1042.25,1042.25,1042.25,0,3,3.00
05/06/2004,05:28,1042.25,1042.25,1042.25,1042.25,0,4,4.00
05/06/2004,05:29,1042.50,1042.50,1042.50,1042.50,15,0,15.00
05/06/2004,05:30,1042.50,1042.50,1042.25,1042.25,5,54,59.00
05/06/2004,05:31,1042.50,1042.50,1042.50,1042.50,1,0,1.00
05/06/2004,05:32,1042.25,1042.50,1042.25,1042.50,1,2,3.00
05/06/2004,05:33,1042.50,1042.50,1042.50,1042.50,3,0,3.00
05/06/2004,05:34,1042.50,1042.50,1042.50,1042.50,1,0,1.00
05/06/2004,05:35,1042.50,1042.50,1042.50,1042.50,24,0,24.00
05/06/2004,05:36,1042.75,1042.75,1042.50,1042.50,3,7,10.00
05/06/2004,05:37,1042.50,1042.75,1042.50,1042.75,10,11,21.00
05/06/2004,05:38,1042.75,1042.75,1042.50,1042.50,3,9,12.00
05/06/2004,05:39,1042.50,1042.50,1042.50,1042.50,0,8,8.00
05/06/2004,05:40,1042.75,1042.75,1042.50,1042.50,42,25,67.00
05/06/2004,05:41,1042.50,1042.50,1042.50,1042.50,0,91,91.00
05/06/2004,05:42,1042.50,1042.50,1042.50,1042.50,0,17,17.00
05/06/2004,05:43,1042.75,1042.75,1042.50,1042.50,2,15,17.00
05/06/2004,05:44,1042.50,1042.75,1042.50,1042.75,5,34,39.00
05/06/2004,05:45,1042.50,1042.50,1042.50,1042.50,0,29,29.00
05/06/2004,05:47,1042.50,1042.50,1042.50,1042.50,0,2,2.00
05/06/2004,05:48,1042.50,1042.50,1042.00,1042.00,0,103,103.00
05/06/2004,05:50,1042.25,1042.25,1042.00,1042.25,4,7,11.00
05/06/2004,05:51,1042.25,1042.25,1042.25,1042.25,66,0,66.00
05/06/2004,05:52,1042.50,1042.50,1042.50,1042.50,40,0,40.00
05/06/2004,05:53,1042.25,1042.25,1042.25,1042.25,0,3,3.00
05/06/2004,05:54,1042.25,1042.25,1042.25,1042.25,0,15,15.00
05/06/2004,05:55,1042.25,1042.25,1042.25,1042.25,0,25,25.00
05/06/2004,05:56,1042.25,1042.25,1042.25,1042.25,0,3,3.00
05/06/2004,05:57,1042.25,1042.25,1042.00,1042.00,0,35,35.00
05/06/2004,05:58,1042.00,1042.00,1042.00,1042.00,0,7,7.00
05/06/2004,05:59,1042.00,1042.00,1041.75,1041.75,0,40,40.00
05/06/2004,06:00,1041.75,1042.00,1041.75,1041.75,5,42,47.00
05/06/2004,06:01,1042.00,1042.00,1041.75,1041.75,52,1,53.00
05/06/2004,06:02,1042.00,1042.00,1041.75,1041.75,3,256,259.00
05/06/2004,06:03,1041.75,1042.00,1041.75,1042.00,38,30,68.00
05/06/2004,06:04,1042.00,1042.25,1041.75,1042.00,22,50,72.00
05/06/2004,06:05,1042.00,1042.25,1042.00,1042.00,13,25,38.00
05/06/2004,06:06,1042.00,1042.00,1042.00,1042.00,0,8,8.00
05/06/2004,06:07,1042.25,1042.50,1042.00,1042.50,28,1,29.00
05/06/2004,06:08,1042.25,1042.25,1042.25,1042.25,0,120,120.00
05/06/2004,06:09,1042.25,1042.50,1042.25,1042.50,54,6,60.00
05/06/2004,06:10,1042.25,1042.50,1042.25,1042.25,1,53,54.00
05/06/2004,06:11,1042.25,1042.25,1042.00,1042.00,1,67,68.00
05/06/2004,06:12,1042.25,1042.25,1042.25,1042.25,21,0,21.00
05/06/2004,06:13,1042.25,1042.25,1042.00,1042.00,10,6,16.00
05/06/2004,06:14,1042.25,1042.25,1042.25,1042.25,6,0,6.00
05/06/2004,06:15,1042.00,1042.25,1041.75,1042.25,2,52,54.00
05/06/2004,06:16,1042.00,1042.00,1042.00,1042.00,0,17,17.00
05/06/2004,06:17,1042.00,1042.25,1042.00,1042.00,10,24,34.00
05/06/2004,06:18,1042.25,1042.25,1042.00,1042.00,18,6,24.00
05/06/2004,06:19,1042.25,1042.25,1042.00,1042.00,1,14,15.00
05/06/2004,06:20,1042.00,1042.00,1042.00,1042.00,0,3,3.00
05/06/2004,06:21,1042.00,1042.25,1042.00,1042.25,65,1,66.00
05/06/2004,06:22,1042.25,1042.50,1042.25,1042.50,84,3,87.00
05/06/2004,06:23,1042.50,1042.75,1042.50,1042.75,16,0,16.00
05/06/2004,06:24,1042.50,1042.75,1042.50,1042.50,1,67,68.00
05/06/2004,06:25,1042.75,1042.75,1042.50,1042.75,2,21,23.00
05/06/2004,06:26,1042.75,1042.75,1042.50,1042.75,2,1,3.00
05/06/2004,06:27,1042.50,1042.50,1042.25,1042.25,0,47,47.00
05/06/2004,06:28,1042.25,1042.25,1042.00,1042.25,41,146,187.00
05/06/2004,06:29,1042.25,1042.50,1042.00,1042.00,29,36,65.00
05/06/2004,06:30,1042.00,1042.25,1042.00,1042.00,10,16,26.00
05/06/2004,06:31,1042.25,1042.25,1041.75,1042.00,2,25,27.00
05/06/2004,06:32,1042.00,1042.00,1042.00,1042.00,2,0,2.00
05/06/2004,06:33,1042.25,1042.25,1042.00,1042.00,20,10,30.00
05/06/2004,06:34,1042.25,1042.25,1042.25,1042.25,8,0,8.00
05/06/2004,06:35,1042.25,1042.25,1042.00,1042.00,24,18,42.00
05/06/2004,06:36,1042.00,1042.00,1041.75,1042.00,32,131,163.00
05/06/2004,06:37,1042.00,1042.00,1041.50,1041.75,48,104,152.00
05/06/2004,06:38,1042.00,1042.00,1041.50,1041.75,18,78,96.00
05/06/2004,06:39,1041.75,1041.75,1041.75,1041.75,19,0,19.00
05/06/2004,06:40,1041.75,1041.75,1041.50,1041.50,5,6,11.00
05/06/2004,06:41,1041.75,1042.00,1041.50,1041.75,85,29,114.00
05/06/2004,06:42,1041.50,1041.50,1041.50,1041.50,0,179,179.00
05/06/2004,06:43,1041.50,1041.75,1041.50,1041.75,12,96,108.00
05/06/2004,06:44,1041.75,1041.75,1041.50,1041.50,3,5,8.00
05/06/2004,06:45,1041.50,1041.50,1041.50,1041.50,0,7,7.00
05/06/2004,06:46,1041.75,1041.75,1041.25,1041.25,47,368,415.00
05/06/2004,06:47,1041.50,1041.50,1041.25,1041.50,22,401,423.00
05/06/2004,06:48,1041.50,1041.75,1041.25,1041.75,25,67,92.00
05/06/2004,06:49,1041.75,1041.75,1041.50,1041.50,3,19,22.00
05/06/2004,06:50,1041.50,1041.50,1041.50,1041.50,0,60,60.00
05/06/2004,06:51,1041.50,1041.50,1041.50,1041.50,0,49,49.00
05/06/2004,06:52,1041.50,1041.50,1041.25,1041.25,1,282,283.00
05/06/2004,06:53,1041.25,1041.50,1041.25,1041.25,2,167,169.00
05/06/2004,06:54,1041.25,1041.50,1041.25,1041.25,1,484,485.00
05/06/2004,06:55,1041.50,1042.00,1041.50,1041.75,308,38,346.00
05/06/2004,06:56,1041.75,1041.75,1041.50,1041.50,0,89,89.00
05/06/2004,06:57,1041.50,1041.50,1041.25,1041.25,1,234,235.00
05/06/2004,06:58,1041.25,1041.50,1041.25,1041.50,16,295,311.00
05/06/2004,06:59,1041.50,1041.75,1041.50,1041.75,44,0,44.00
05/06/2004,07:00,1041.75,1041.75,1041.75,1041.75,52,0,52.00
05/06/2004,07:01,1041.75,1041.75,1041.50,1041.50,13,37,50.00
05/06/2004,07:02,1041.75,1041.75,1041.50,1041.50,12,5,17.00
05/06/2004,07:03,1041.75,1041.75,1041.75,1041.75,16,0,16.00
05/06/2004,07:04,1041.50,1041.75,1041.25,1041.50,3,77,80.00
05/06/2004,07:05,1041.50,1041.75,1041.25,1041.50,82,43,125.00
05/06/2004,07:06,1041.75,1041.75,1041.50,1041.50,5,14,19.00
05/06/2004,07:07,1041.50,1042.00,1041.50,1041.75,90,31,121.00
05/06/2004,07:08,1041.75,1041.75,1041.75,1041.75,0,41,41.00
05/06/2004,07:09,1041.50,1041.50,1041.25,1041.50,4,104,108.00
05/06/2004,07:10,1041.25,1041.25,1040.75,1041.00,473,940,1413.00
05/06/2004,07:11,1041.00,1041.25,1040.75,1040.75,59,79,138.00
05/06/2004,07:12,1040.75,1041.25,1040.75,1041.00,105,56,161.00
05/06/2004,07:13,1041.00,1041.25,1041.00,1041.00,6,66,72.00
05/06/2004,07:14,1041.00,1041.25,1041.00,1041.25,17,5,22.00
05/06/2004,07:15,1041.00,1041.25,1040.75,1041.25,97,76,173.00
05/06/2004,07:16,1041.25,1041.50,1040.00,1040.75,240,697,937.00
05/06/2004,07:17,1040.75,1041.25,1040.75,1041.00,96,49,145.00
05/06/2004,07:18,1041.00,1041.25,1041.00,1041.00,4,89,93.00
05/06/2004,07:19,1041.25,1041.25,1041.00,1041.25,19,127,146.00
05/06/2004,07:20,1041.00,1041.25,1041.00,1041.00,12,37,49.00
05/06/2004,07:21,1041.00,1041.00,1040.00,1040.25,11,265,276.00
05/06/2004,07:22,1040.25,1040.50,1039.75,1040.25,155,186,341.00
05/06/2004,07:23,1040.00,1040.50,1040.00,1040.25,196,49,245.00
05/06/2004,07:24,1040.25,1041.00,1040.25,1041.00,167,76,243.00
05/06/2004,07:25,1040.75,1040.75,1040.50,1040.50,2,205,207.00
05/06/2004,07:26,1040.75,1040.75,1040.50,1040.50,103,147,250.00
05/06/2004,07:27,1040.75,1040.75,1040.25,1040.50,6,205,211.00
05/06/2004,07:28,1040.50,1040.75,1040.25,1040.25,48,348,396.00
05/06/2004,07:29,1040.25,1040.50,1040.00,1040.00,30,196,226.00
05/06/2004,07:30,1040.00,1041.00,1040.00,1040.50,184,139,323.00
05/06/2004,07:31,1040.50,1041.25,1039.75,1039.75,467,868,1335.00
05/06/2004,07:32,1039.75,1040.50,1039.50,1040.50,510,346,856.00
05/06/2004,07:33,1040.25,1040.75,1040.25,1040.50,309,189,498.00
05/06/2004,07:34,1040.50,1041.00,1040.25,1041.00,256,124,380.00
05/06/2004,07:35,1041.00,1041.25,1040.75,1040.75,59,86,145.00
05/06/2004,07:36,1040.50,1040.75,1040.25,1040.50,13,233,246.00
05/06/2004,07:37,1040.50,1040.75,1040.50,1040.75,34,145,179.00
05/06/2004,07:38,1040.50,1041.00,1040.50,1041.00,116,78,194.00
05/06/2004,07:39,1041.00,1041.25,1040.75,1041.00,80,33,113.00
05/06/2004,07:40,1041.00,1041.25,1040.75,1041.25,25,18,43.00
05/06/2004,07:41,1041.25,1041.25,1040.75,1041.00,151,27,178.00
05/06/2004,07:42,1041.00,1041.00,1041.00,1041.00,21,0,21.00
05/06/2004,07:43,1041.00,1041.25,1041.00,1041.25,322,1,323.00
05/06/2004,07:44,1041.25,1041.50,1041.25,1041.25,85,34,119.00
05/06/2004,07:45,1041.25,1041.25,1040.75,1040.75,25,217,242.00
05/06/2004,07:46,1040.75,1041.00,1040.75,1041.00,130,3,133.00
05/06/2004,07:47,1041.00,1041.00,1040.75,1040.75,144,277,421.00
05/06/2004,07:48,1041.00,1041.00,1040.75,1041.00,336,70,406.00
05/06/2004,07:49,1041.25,1041.50,1041.00,1041.50,161,84,245.00
05/06/2004,07:50,1041.25,1041.25,1040.75,1040.75,8,369,377.00
05/06/2004,07:51,1041.00,1041.00,1040.25,1040.50,8,248,256.00
05/06/2004,07:52,1040.50,1040.75,1040.50,1040.50,93,124,217.00
05/06/2004,07:53,1040.50,1040.75,1040.50,1040.75,141,5,146.00
05/06/2004,07:54,1040.75,1040.75,1040.75,1040.75,135,0,135.00
05/06/2004,07:55,1040.75,1041.00,1040.50,1040.50,10,15,25.00
05/06/2004,07:56,1040.75,1041.00,1040.75,1040.75,22,41,63.00
05/06/2004,07:57,1040.75,1040.75,1040.50,1040.75,37,7,44.00
05/06/2004,07:58,1040.75,1041.00,1040.75,1041.00,55,0,55.00
05/06/2004,07:59,1041.00,1041.25,1041.00,1041.00,65,11,76.00
05/06/2004,08:00,1041.00,1041.00,1040.75,1041.00,28,7,35.00
05/06/2004,08:01,1041.25,1041.25,1041.00,1041.00,7,11,18.00
05/06/2004,08:02,1041.25,1041.25,1041.00,1041.25,15,6,21.00
05/06/2004,08:03,1041.25,1041.25,1040.75,1041.00,6,142,148.00
05/06/2004,08:04,1040.75,1041.00,1040.75,1040.75,4,76,80.00
05/06/2004,08:05,1041.00,1041.00,1040.75,1041.00,7,1,8.00
05/06/2004,08:06,1041.00,1041.00,1040.75,1041.00,2,6,8.00
05/06/2004,08:07,1040.75,1040.75,1040.75,1040.75,0,10,10.00
05/06/2004,08:08,1040.75,1040.75,1040.25,1040.50,78,472,550.00
05/06/2004,08:09,1040.50,1040.50,1040.25,1040.25,65,499,564.00
05/06/2004,08:10,1040.25,1040.25,1040.00,1040.00,15,123,138.00
05/06/2004,08:11,1040.00,1040.25,1040.00,1040.00,2,248,250.00
05/06/2004,08:12,1040.00,1040.25,1039.75,1040.00,101,289,390.00
05/06/2004,08:13,1039.75,1040.00,1039.50,1039.75,191,419,610.00
05/06/2004,08:14,1039.75,1040.00,1039.75,1039.75,24,38,62.00
05/06/2004,08:15,1040.00,1040.00,1040.00,1040.00,19,0,19.00
05/06/2004,08:16,1039.75,1040.00,1039.75,1039.75,44,131,175.00
05/06/2004,08:17,1039.75,1040.00,1039.75,1039.75,12,14,26.00
05/06/2004,08:18,1040.00,1040.00,1039.75,1040.00,144,45,189.00
05/06/2004,08:19,1040.00,1040.25,1040.00,1040.25,79,0,79.00
05/06/2004,08:20,1040.00,1040.00,1040.00,1040.00,0,118,118.00
05/06/2004,08:21,1040.00,1040.00,1039.75,1040.00,104,4,108.00
05/06/2004,08:22,1040.00,1040.25,1039.75,1040.00,34,24,58.00
05/06/2004,08:23,1040.00,1040.25,1040.00,1040.25,60,6,66.00
05/06/2004,08:24,1040.00,1040.25,1040.00,1040.00,311,3,314.00
05/06/2004,08:25,1040.00,1040.00,1039.75,1040.00,4,79,83.00
05/06/2004,08:26,1040.00,1040.00,1039.75,1040.00,15,315,330.00
05/06/2004,08:27,1040.00,1040.25,1040.00,1040.00,259,127,386.00
05/06/2004,08:28,1040.00,1040.25,1040.00,1040.00,7,248,255.00
05/06/2004,08:29,1040.25,1040.25,1039.75,1040.00,274,166,440.00
05/06/2004,08:30,1040.00,1040.25,1039.75,1040.25,519,198,717.00
05/06/2004,08:31,1040.25,1040.50,1039.75,1040.25,1183,2125,3308.00
05/06/2004,08:32,1040.25,1040.50,1039.50,1039.75,1078,1869,2947.00
05/06/2004,08:33,1039.75,1040.00,1039.50,1040.00,900,981,1881.00
05/06/2004,08:34,1039.75,1040.25,1039.75,1040.00,481,645,1126.00
05/06/2004,08:35,1040.00,1040.00,1039.25,1039.50,866,1738,2604.00
05/06/2004,08:36,1039.25,1040.00,1039.25,1039.75,2500,2356,4856.00
05/06/2004,08:37,1039.75,1040.00,1039.50,1039.50,1296,1333,2629.00
05/06/2004,08:38,1039.50,1040.00,1039.25,1039.50,432,775,1207.00
05/06/2004,08:39,1039.50,1040.00,1039.25,1039.75,954,1091,2045.00
05/06/2004,08:40,1039.75,1040.25,1039.25,1040.25,1863,1490,3353.00
05/06/2004,08:41,1040.25,1041.00,1040.00,1040.75,3874,1815,5689.00
05/06/2004,08:42,1040.75,1041.00,1040.50,1040.75,1488,1610,3098.00
05/06/2004,08:43,1040.75,1041.50,1040.25,1041.25,3351,1008,4359.00
05/06/2004,08:44,1041.50,1041.50,1041.00,1041.50,2467,1858,4325.00
05/06/2004,08:45,1041.50,1042.00,1041.25,1041.50,3829,2379,6208.00
05/06/2004,08:46,1041.50,1042.25,1041.50,1041.50,2193,2428,4621.00
05/06/2004,08:47,1041.50,1042.25,1041.25,1041.50,2949,2630,5579.00
05/06/2004,08:48,1041.25,1042.00,1041.25,1041.75,1052,579,1631.00
05/06/2004,08:49,1041.75,1042.00,1041.25,1041.25,221,1398,1619.00
05/06/2004,08:50,1041.25,1041.50,1041.00,1041.25,762,1249,2011.00
05/06/2004,08:51,1041.00,1041.50,1040.75,1041.25,1565,2269,3834.00
05/06/2004,08:52,1041.00,1041.50,1040.50,1040.50,371,1320,1691.00
05/06/2004,08:53,1040.50,1040.75,1040.25,1040.50,1873,982,2855.00
05/06/2004,08:54,1040.50,1040.75,1040.00,1040.75,1113,1285,2398.00
05/06/2004,08:55,1040.75,1041.25,1040.25,1041.00,1446,481,1927.00
05/06/2004,08:56,1041.00,1041.25,1040.75,1041.00,1002,1258,2260.00
05/06/2004,08:57,1040.75,1041.00,1040.50,1040.50,643,629,1272.00
05/06/2004,08:58,1040.75,1040.75,1039.75,1039.75,1144,3266,4410.00
05/06/2004,08:59,1039.75,1040.25,1039.50,1040.00,1579,1944,3523.00
05/06/2004,09:00,1040.00,1040.75,1039.75,1040.50,1364,227,1591.00
05/06/2004,09:01,1040.25,1040.75,1040.25,1040.50,806,2269,3075.00
05/06/2004,09:02,1040.25,1041.75,1040.25,1041.50,3242,1391,4633.00
05/06/2004,09:03,1041.50,1042.50,1041.25,1042.50,4574,1220,5794.00
05/06/2004,09:04,1042.25,1043.75,1042.25,1043.75,6945,1658,8603.00
05/06/2004,09:05,1043.50,1044.00,1043.25,1043.50,3812,1855,5667.00
05/06/2004,09:06,1043.25,1043.50,1042.75,1043.00,2434,2286,4720.00
05/06/2004,09:07,1043.00,1043.25,1042.75,1043.25,288,615,903.00
05/06/2004,09:08,1043.00,1043.25,1042.50,1043.00,1853,2364,4217.00
05/06/2004,09:09,1043.00,1043.25,1042.25,1042.50,692,1608,2300.00
05/06/2004,09:10,1042.50,1043.00,1042.25,1042.75,1575,852,2427.00
05/06/2004,09:11,1042.75,1042.75,1042.50,1042.50,731,567,1298.00
05/06/2004,09:12,1042.75,1043.25,1042.50,1043.25,1189,61,1250.00
05/06/2004,09:13,1043.25,1043.25,1042.25,1042.25,371,1719,2090.00
05/06/2004,09:14,1042.25,1042.50,1041.75,1042.00,1011,1845,2856.00
05/06/2004,09:15,1042.25,1042.25,1041.25,1041.75,1006,2496,3502.00
05/06/2004,09:16,1041.75,1042.25,1041.50,1042.00,930,185,1115.00
05/06/2004,09:17,1041.75,1041.75,1041.00,1041.25,472,1935,2407.00
05/06/2004,09:18,1041.25,1041.50,1041.00,1041.50,563,501,1064.00
05/06/2004,09:19,1041.50,1041.75,1041.25,1041.75,538,329,867.00
05/06/2004,09:20,1041.75,1042.00,1041.25,1041.25,1502,2072,3574.00
05/06/2004,09:21,1041.25,1041.75,1041.00,1041.00,544,1063,1607.00
05/06/2004,09:22,1041.25,1041.25,1040.25,1040.75,677,3021,3698.00
05/06/2004,09:23,1040.75,1041.00,1040.25,1040.75,296,1619,1915.00
05/06/2004,09:24,1040.75,1041.25,1040.50,1041.25,2086,151,2237.00
05/06/2004,09:25,1041.25,1041.25,1039.50,1039.75,1762,5208,6970.00
05/06/2004,09:26,1039.75,1039.75,1038.50,1039.25,1812,5545,7357.00
05/06/2004,09:27,1039.00,1039.75,1038.50,1039.50,3787,2894,6681.00
05/06/2004,09:28,1039.50,1039.75,1039.00,1039.25,490,725,1215.00
05/06/2004,09:29,1039.50,1039.50,1038.75,1039.50,1011,1192,2203.00
05/06/2004,09:30,1039.50,1039.50,1039.00,1039.25,395,342,737.00
05/06/2004,09:31,1039.50,1039.75,1038.00,1038.25,1160,5527,6687.00
05/06/2004,09:32,1038.25,1039.00,1037.25,1037.50,1685,5497,7182.00
05/06/2004,09:33,1037.25,1037.75,1037.25,1037.75,2919,2291,5210.00
05/06/2004,09:34,1037.50,1037.75,1036.50,1036.75,2070,5425,7495.00
05/06/2004,09:35,1036.75,1037.00,1035.25,1035.25,2736,8561,11297.00
05/06/2004,09:36,1035.50,1036.25,1035.25,1036.00,4103,3455,7558.00
05/06/2004,09:37,1036.00,1036.50,1035.75,1036.50,2065,524,2589.00
05/06/2004,09:38,1036.50,1037.00,1036.25,1036.50,2768,1493,4261.00
05/06/2004,09:39,1036.25,1036.50,1036.25,1036.25,641,947,1588.00
05/06/2004,09:40,1036.50,1036.75,1036.25,1036.50,341,362,703.00
05/06/2004,09:41,1036.50,1036.75,1036.25,1036.50,470,407,877.00
05/06/2004,09:42,1036.50,1036.75,1036.00,1036.00,344,997,1341.00
05/06/2004,09:43,1036.00,1036.25,1035.50,1036.00,1347,2652,3999.00
05/06/2004,09:44,1036.00,1036.50,1035.75,1036.25,1444,837,2281.00
05/06/2004,09:45,1036.25,1036.50,1035.00,1035.50,1928,3874,5802.00
05/06/2004,09:46,1035.50,1036.25,1035.50,1035.75,1251,1305,2556.00
05/06/2004,09:47,1035.75,1036.25,1035.50,1036.00,664,568,1232.00
05/06/2004,09:48,1035.75,1036.00,1034.75,1035.00,827,3964,4791.00
05/06/2004,09:49,1034.75,1035.25,1034.00,1034.75,2682,3734,6416.00
05/06/2004,09:50,1034.75,1035.25,1034.25,1035.25,1994,1495,3489.00
05/06/2004,09:51,1035.00,1035.25,1034.75,1035.25,1202,838,2040.00
05/06/2004,09:52,1035.25,1036.25,1035.00,1036.00,2738,1154,3892.00
05/06/2004,09:53,1036.00,1036.25,1035.50,1036.00,640,916,1556.00
05/06/2004,09:54,1036.00,1036.25,1035.50,1035.75,730,1685,2415.00
05/06/2004,09:55,1035.75,1036.00,1035.25,1035.25,652,1073,1725.00
05/06/2004,09:56,1035.25,1035.75,1035.00,1035.75,563,1295,1858.00
05/06/2004,09:57,1035.50,1035.75,1034.75,1035.00,532,1588,2120.00
05/06/2004,09:58,1034.75,1035.25,1034.75,1034.75,1192,748,1940.00
05/06/2004,09:59,1035.00,1035.75,1034.75,1035.75,1163,250,1413.00
05/06/2004,10:00,1035.75,1035.75,1035.00,1035.50,965,1274,2239.00
05/06/2004,10:01,1035.50,1035.75,1035.00,1035.50,622,873,1495.00
05/06/2004,10:02,1035.50,1035.75,1035.25,1035.50,613,258,871.00
05/06/2004,10:03,1035.50,1036.00,1035.50,1035.50,677,376,1053.00
05/06/2004,10:04,1035.75,1035.75,1035.00,1035.25,436,1415,1851.00
05/06/2004,10:05,1035.25,1035.25,1034.25,1034.75,1092,2742,3834.00
05/06/2004,10:06,1035.00,1035.00,1034.00,1034.25,2354,2079,4433.00
05/06/2004,10:07,1034.25,1034.75,1034.00,1034.00,1371,1749,3120.00
05/06/2004,10:08,1034.00,1034.25,1033.50,1034.00,893,3648,4541.00
05/06/2004,10:09,1034.00,1034.75,1034.00,1034.25,1673,1617,3290.00
05/06/2004,10:10,1034.25,1035.00,1034.25,1035.00,951,296,1247.00
05/06/2004,10:11,1035.00,1035.00,1034.50,1035.00,673,680,1353.00
05/06/2004,10:12,1035.00,1035.25,1034.25,1034.25,551,764,1315.00
05/06/2004,10:13,1034.25,1034.75,1034.25,1034.75,1251,793,2044.00
05/06/2004,10:14,1034.75,1034.75,1034.25,1034.50,429,686,1115.00
05/06/2004,10:15,1034.50,1034.75,1034.25,1034.50,583,469,1052.00
05/06/2004,10:16,1034.50,1034.75,1034.00,1034.00,504,1059,1563.00
05/06/2004,10:17,1034.25,1035.00,1034.00,1035.00,1438,402,1840.00
05/06/2004,10:18,1035.00,1035.75,1035.00,1035.75,1980,226,2206.00
05/06/2004,10:19,1035.75,1036.00,1035.25,1035.75,1397,747,2144.00
05/06/2004,10:20,1035.75,1035.75,1035.00,1035.25,315,655,970.00
05/06/2004,10:21,1035.25,1035.50,1035.00,1035.50,693,224,917.00
05/06/2004,10:22,1035.25,1036.00,1035.25,1035.75,2028,623,2651.00
05/06/2004,10:23,1035.75,1036.00,1035.50,1035.75,214,732,946.00
05/06/2004,10:24,1036.00,1036.50,1035.75,1036.25,1654,420,2074.00
05/06/2004,10:25,1036.00,1036.50,1036.00,1036.00,1077,642,1719.00
05/06/2004,10:26,1036.00,1036.50,1036.00,1036.25,832,1172,2004.00
05/06/2004,10:27,1036.25,1036.25,1035.50,1035.75,231,1191,1422.00
05/06/2004,10:28,1035.75,1036.00,1035.25,1035.50,543,815,1358.00
05/06/2004,10:29,1035.25,1035.75,1035.25,1035.75,250,239,489.00
05/06/2004,10:30,1035.75,1036.00,1035.50,1035.75,607,164,771.00
05/06/2004,10:31,1035.75,1035.75,1035.50,1035.75,486,77,563.00
05/06/2004,10:32,1036.00,1036.50,1035.75,1036.50,1688,76,1764.00
05/06/2004,10:33,1036.50,1036.50,1036.00,1036.25,439,514,953.00
05/06/2004,10:34,1036.00,1036.50,1036.00,1036.50,471,66,537.00
05/06/2004,10:35,1036.50,1036.50,1036.25,1036.25,108,149,257.00
05/06/2004,10:36,1036.25,1036.50,1035.75,1036.00,106,816,922.00
05/06/2004,10:37,1035.75,1036.00,1035.50,1036.00,364,637,1001.00
05/06/2004,10:38,1035.75,1036.25,1035.50,1036.00,305,364,669.00
05/06/2004,10:39,1035.75,1036.25,1035.75,1036.25,315,312,627.00
05/06/2004,10:40,1036.25,1036.50,1036.00,1036.50,1457,323,1780.00
05/06/2004,10:41,1036.50,1036.75,1035.75,1036.00,383,658,1041.00
05/06/2004,10:42,1035.75,1036.00,1035.75,1036.00,320,42,362.00
05/06/2004,10:43,1036.00,1036.25,1035.75,1036.00,430,173,603.00
05/06/2004,10:44,1036.25,1036.25,1036.00,1036.25,267,88,355.00
05/06/2004,10:45,1036.25,1036.50,1036.00,1036.00,537,330,867.00
05/06/2004,10:46,1035.75,1036.00,1035.25,1035.50,296,1833,2129.00
05/06/2004,10:47,1035.75,1036.00,1035.50,1035.50,405,318,723.00
05/06/2004,10:48,1035.50,1035.75,1035.25,1035.75,287,244,531.00
05/06/2004,10:49,1035.50,1035.75,1035.00,1035.25,402,883,1285.00
05/06/2004,10:50,1035.25,1035.75,1035.00,1035.75,1101,293,1394.00
05/06/2004,10:51,1035.75,1035.75,1035.00,1035.00,75,314,389.00
05/06/2004,10:52,1035.00,1035.25,1034.75,1035.00,466,563,1029.00
05/06/2004,10:53,1035.25,1035.25,1035.00,1035.00,67,190,257.00
05/06/2004,10:54,1035.00,1035.25,1034.50,1034.75,220,955,1175.00
05/06/2004,10:55,1034.75,1035.25,1034.75,1035.25,682,661,1343.00
05/06/2004,10:56,1035.25,1035.50,1035.00,1035.50,317,170,487.00
05/06/2004,10:57,1035.50,1035.50,1035.25,1035.50,238,48,286.00
05/06/2004,10:58,1035.25,1035.50,1035.00,1035.00,371,467,838.00
05/06/2004,10:59,1035.25,1035.50,1035.00,1035.50,518,40,558.00
05/06/2004,11:00,1035.50,1035.50,1034.75,1035.00,61,314,375.00
05/06/2004,11:01,1034.75,1035.25,1034.75,1035.25,403,22,425.00
05/06/2004,11:02,1035.25,1035.75,1035.25,1035.75,1233,307,1540.00
05/06/2004,11:03,1035.75,1036.00,1035.50,1035.50,302,215,517.00
05/06/2004,11:04,1035.75,1035.75,1035.25,1035.25,167,120,287.00
05/06/2004,11:05,1035.50,1036.00,1035.50,1035.75,850,300,1150.00
05/06/2004,11:06,1036.00,1036.00,1035.50,1035.50,167,281,448.00
05/06/2004,11:07,1035.50,1035.75,1034.75,1035.00,28,825,853.00
05/06/2004,11:08,1035.00,1035.25,1034.75,1035.25,308,54,362.00
05/06/2004,11:09,1035.00,1035.75,1035.00,1035.75,639,281,920.00
05/06/2004,11:10,1035.75,1036.00,1035.50,1035.75,330,123,453.00
05/06/2004,11:11,1035.50,1035.75,1035.25,1035.25,177,247,424.00
05/06/2004,11:12,1035.25,1035.50,1035.00,1035.00,301,580,881.00
05/06/2004,11:13,1035.25,1035.75,1035.25,1035.25,162,263,425.00
05/06/2004,11:14,1035.25,1035.75,1035.25,1035.50,113,386,499.00
05/06/2004,11:15,1035.25,1035.50,1034.75,1035.00,289,510,799.00
05/06/2004,11:16,1035.00,1035.50,1035.00,1035.25,347,131,478.00
05/06/2004,11:17,1035.25,1035.75,1035.00,1035.75,327,69,396.00
05/06/2004,11:18,1035.50,1035.75,1035.25,1035.75,187,175,362.00
05/06/2004,11:19,1035.75,1035.75,1035.00,1035.50,174,692,866.00
05/06/2004,11:20,1035.25,1035.25,1034.50,1034.50,174,1630,1804.00
05/06/2004,11:21,1034.75,1034.75,1034.00,1034.00,206,1771,1977.00
05/06/2004,11:22,1034.00,1034.25,1032.50,1033.00,1303,6250,7553.00
05/06/2004,11:23,1033.25,1033.50,1032.50,1033.00,1896,2662,4558.00
05/06/2004,11:24,1032.75,1033.50,1032.75,1033.25,1004,875,1879.00
05/06/2004,11:25,1033.25,1033.50,1033.00,1033.25,491,1009,1500.00
05/06/2004,11:26,1033.50,1033.50,1033.00,1033.50,890,638,1528.00
05/06/2004,11:27,1033.50,1033.50,1032.50,1032.75,378,1101,1479.00
05/06/2004,11:28,1032.75,1033.00,1032.25,1032.75,823,1719,2542.00
05/06/2004,11:29,1032.75,1033.25,1032.50,1033.00,821,504,1325.00
05/06/2004,11:30,1033.00,1033.25,1032.50,1033.00,437,1070,1507.00
05/06/2004,11:31,1033.00,1033.00,1032.25,1033.00,1402,676,2078.00
05/06/2004,11:32,1033.25,1033.25,1032.75,1032.75,254,865,1119.00
05/06/2004,11:33,1032.75,1032.75,1032.25,1032.75,919,762,1681.00
05/06/2004,11:34,1032.75,1033.25,1032.75,1032.75,339,247,586.00
05/06/2004,11:35,1032.75,1033.00,1032.75,1033.00,344,353,697.00
05/06/2004,11:36,1033.00,1033.00,1032.00,1032.50,431,1964,2395.00
05/06/2004,11:37,1032.25,1032.75,1032.00,1032.25,732,928,1660.00
05/06/2004,11:38,1032.50,1032.50,1032.00,1032.25,503,642,1145.00
05/06/2004,11:39,1032.25,1033.00,1032.25,1032.75,874,339,1213.00
05/06/2004,11:40,1032.75,1033.00,1032.00,1032.25,255,962,1217.00
05/06/2004,11:41,1032.25,1032.50,1031.25,1031.50,965,3570,4535.00
05/06/2004,11:42,1031.25,1031.75,1030.75,1031.00,1185,3081,4266.00
05/06/2004,11:43,1031.00,1031.50,1030.75,1031.25,1172,1000,2172.00
05/06/2004,11:44,1031.00,1031.25,1030.00,1030.00,1327,3653,4980.00
05/06/2004,11:45,1030.25,1030.75,1030.00,1030.75,1651,600,2251.00
05/06/2004,11:46,1030.75,1031.50,1030.50,1031.50,2024,308,2332.00
05/06/2004,11:47,1031.50,1031.50,1031.00,1031.00,987,1234,2221.00
05/06/2004,11:48,1031.25,1031.50,1031.00,1031.25,915,709,1624.00
05/06/2004,11:49,1031.25,1031.25,1030.75,1031.25,856,703,1559.00
05/06/2004,11:50,1031.25,1031.75,1031.25,1031.50,494,184,678.00
05/06/2004,11:51,1031.50,1031.75,1031.25,1031.50,165,160,325.00
05/06/2004,11:52,1031.50,1031.75,1031.25,1031.75,333,25,358.00
05/06/2004,11:53,1031.75,1032.00,1031.50,1032.00,700,193,893.00
05/06/2004,11:54,1032.00,1032.75,1031.75,1032.75,2213,145,2358.00
05/06/2004,11:55,1032.75,1033.00,1032.25,1032.75,643,619,1262.00
05/06/2004,11:56,1032.75,1033.00,1032.50,1033.00,314,297,611.00
05/06/2004,11:57,1033.00,1033.25,1032.75,1033.25,718,89,807.00
05/06/2004,11:58,1033.25,1033.25,1032.50,1032.50,522,808,1330.00
05/06/2004,11:59,1032.50,1033.00,1032.25,1032.75,643,403,1046.00
05/06/2004,12:00,1033.00,1033.00,1032.50,1033.00,447,273,720.00
05/06/2004,12:01,1033.00,1033.75,1033.00,1033.50,1628,219,1847.00
05/06/2004,12:02,1033.50,1033.75,1033.25,1033.50,730,201,931.00
05/06/2004,12:03,1033.50,1033.50,1032.75,1032.75,150,1023,1173.00
05/06/2004,12:04,1032.75,1033.50,1032.75,1033.25,494,291,785.00
05/06/2004,12:05,1033.25,1033.25,1032.50,1032.75,268,982,1250.00
05/06/2004,12:06,1032.75,1033.25,1032.50,1033.00,283,137,420.00
05/06/2004,12:07,1033.25,1033.25,1033.00,1033.25,292,220,512.00
05/06/2004,12:08,1033.25,1033.25,1033.00,1033.00,278,473,751.00
05/06/2004,12:09,1033.00,1033.50,1032.75,1033.25,882,289,1171.00
05/06/2004,12:10,1033.50,1033.50,1033.25,1033.25,110,175,285.00
05/06/2004,12:11,1033.25,1034.00,1033.25,1033.75,1616,65,1681.00
05/06/2004,12:12,1033.75,1033.75,1032.75,1033.00,216,573,789.00
05/06/2004,12:13,1033.25,1033.75,1033.00,1033.25,555,87,642.00
05/06/2004,12:14,1033.50,1033.75,1033.50,1033.50,96,198,294.00
05/06/2004,12:15,1033.50,1034.00,1033.25,1033.50,479,369,848.00
05/06/2004,12:16,1033.50,1033.75,1033.00,1033.00,278,208,486.00
05/06/2004,12:17,1033.00,1033.25,1033.00,1033.25,239,5,244.00
05/06/2004,12:18,1033.25,1033.25,1032.75,1033.00,455,634,1089.00
05/06/2004,12:19,1033.00,1033.50,1032.75,1033.25,741,206,947.00
05/06/2004,12:20,1033.25,1033.50,1033.25,1033.25,116,216,332.00
05/06/2004,12:21,1033.25,1033.50,1033.25,1033.25,4,118,122.00
05/06/2004,12:22,1033.25,1033.75,1033.25,1033.50,580,166,746.00
05/06/2004,12:23,1033.50,1034.25,1033.25,1034.25,1626,360,1986.00
05/06/2004,12:24,1034.00,1034.50,1034.00,1034.50,1604,167,1771.00
05/06/2004,12:25,1034.50,1034.75,1034.25,1034.50,1273,521,1794.00
05/06/2004,12:26,1034.50,1034.75,1034.50,1034.50,43,241,284.00
05/06/2004,12:27,1034.75,1034.75,1034.50,1034.50,41,229,270.00
05/06/2004,12:28,1034.50,1034.75,1034.50,1034.50,984,433,1417.00
05/06/2004,12:29,1034.50,1034.50,1033.75,1033.75,32,894,926.00
05/06/2004,12:30,1033.75,1034.25,1033.75,1034.25,906,103,1009.00
05/06/2004,12:31,1034.25,1034.50,1033.75,1034.50,432,209,641.00
05/06/2004,12:32,1034.25,1034.50,1034.00,1034.00,336,134,470.00
05/06/2004,12:33,1034.00,1034.25,1033.75,1034.00,140,297,437.00
05/06/2004,12:34,1033.75,1034.00,1033.75,1034.00,240,47,287.00
05/06/2004,12:35,1034.00,1034.25,1033.75,1033.75,119,174,293.00
05/06/2004,12:36,1033.75,1034.25,1033.75,1034.00,332,17,349.00
05/06/2004,12:37,1034.25,1034.25,1033.75,1034.00,115,175,290.00
05/06/2004,12:38,1034.00,1034.00,1033.50,1034.00,553,748,1301.00
05/06/2004,12:39,1034.00,1034.25,1033.75,1033.75,153,233,386.00
05/06/2004,12:40,1033.75,1034.00,1033.50,1033.75,107,74,181.00
05/06/2004,12:41,1033.50,1033.75,1033.50,1033.75,81,72,153.00
05/06/2004,12:42,1033.50,1033.75,1033.50,1033.50,33,357,390.00
05/06/2004,12:43,1033.50,1033.75,1032.75,1033.00,230,1221,1451.00
05/06/2004,12:44,1033.00,1033.25,1033.00,1033.00,140,238,378.00
05/06/2004,12:45,1033.00,1033.25,1032.75,1032.75,163,1352,1515.00
05/06/2004,12:46,1032.75,1033.00,1032.50,1033.00,712,697,1409.00
05/06/2004,12:47,1033.00,1034.25,1033.00,1034.25,2341,251,2592.00
05/06/2004,12:48,1034.00,1034.50,1034.00,1034.00,802,881,1683.00
05/06/2004,12:49,1034.00,1034.25,1034.00,1034.25,352,47,399.00
05/06/2004,12:50,1034.25,1034.50,1034.25,1034.50,196,324,520.00
05/06/2004,12:51,1034.50,1034.75,1034.00,1034.00,834,565,1399.00
05/06/2004,12:52,1034.00,1034.25,1033.75,1034.00,39,781,820.00
05/06/2004,12:53,1033.75,1034.25,1033.50,1034.25,835,251,1086.00
05/06/2004,12:54,1034.00,1034.50,1034.00,1034.00,180,117,297.00
05/06/2004,12:55,1034.00,1034.25,1033.75,1034.00,85,150,235.00
05/06/2004,12:56,1033.75,1034.25,1033.75,1034.00,157,77,234.00
05/06/2004,12:57,1034.25,1034.25,1033.50,1033.75,188,457,645.00
05/06/2004,12:58,1033.75,1034.00,1033.75,1033.75,196,28,224.00
05/06/2004,12:59,1033.75,1034.00,1033.50,1034.00,282,37,319.00
05/06/2004,13:00,1034.00,1034.25,1033.75,1034.25,412,75,487.00
05/06/2004,13:01,1034.25,1034.25,1033.00,1033.25,411,1448,1859.00
05/06/2004,13:02,1033.25,1033.75,1033.00,1033.00,495,329,824.00
05/06/2004,13:03,1033.25,1033.25,1033.00,1033.00,407,72,479.00
05/06/2004,13:04,1033.00,1033.50,1032.75,1033.50,527,921,1448.00
05/06/2004,13:05,1033.50,1033.50,1032.75,1033.00,113,723,836.00
05/06/2004,13:06,1033.00,1033.00,1032.25,1032.50,507,1372,1879.00
05/06/2004,13:07,1032.50,1032.75,1032.25,1032.50,320,1002,1322.00
05/06/2004,13:08,1032.25,1033.00,1032.25,1032.50,499,583,1082.00
05/06/2004,13:09,1032.25,1032.50,1032.00,1032.50,582,821,1403.00
05/06/2004,13:10,1032.25,1032.50,1032.25,1032.50,86,163,249.00
05/06/2004,13:11,1032.25,1032.75,1032.25,1032.75,290,19,309.00
05/06/2004,13:12,1032.75,1033.00,1032.50,1032.75,619,528,1147.00
05/06/2004,13:13,1033.00,1033.00,1032.75,1032.75,20,143,163.00
05/06/2004,13:14,1033.00,1033.50,1033.00,1033.25,975,218,1193.00
05/06/2004,13:15,1033.25,1033.75,1033.25,1033.50,648,256,904.00
05/06/2004,13:16,1033.50,1033.75,1033.50,1033.75,52,440,492.00
05/06/2004,13:17,1033.50,1034.50,1033.50,1034.25,2399,354,2753.00
05/06/2004,13:18,1034.25,1035.50,1034.25,1034.75,4394,1513,5907.00
05/06/2004,13:19,1034.75,1035.25,1034.50,1035.00,1345,760,2105.00
05/06/2004,13:20,1035.00,1035.50,1034.75,1035.25,1147,724,1871.00
05/06/2004,13:21,1035.00,1035.75,1035.00,1035.25,1148,885,2033.00
05/06/2004,13:22,1035.25,1035.50,1035.00,1035.25,275,571,846.00
05/06/2004,13:23,1035.25,1035.50,1035.00,1035.25,243,531,774.00
05/06/2004,13:24,1035.00,1035.50,1034.75,1035.25,665,715,1380.00
05/06/2004,13:25,1035.00,1035.25,1034.75,1034.75,405,757,1162.00
05/06/2004,13:26,1034.75,1035.75,1034.75,1035.00,1239,1256,2495.00
05/06/2004,13:27,1035.25,1035.50,1035.00,1035.50,684,535,1219.00
05/06/2004,13:28,1035.25,1035.50,1035.25,1035.25,569,26,595.00
05/06/2004,13:29,1035.25,1035.50,1034.75,1034.75,44,1327,1371.00
05/06/2004,13:30,1034.75,1034.75,1034.50,1034.50,309,801,1110.00
05/06/2004,13:31,1034.50,1035.00,1034.50,1035.00,263,235,498.00
05/06/2004,13:32,1034.75,1035.00,1034.50,1034.75,341,181,522.00
05/06/2004,13:33,1034.75,1035.00,1034.50,1034.50,101,569,670.00
05/06/2004,13:34,1034.50,1034.50,1034.25,1034.50,1151,193,1344.00
05/06/2004,13:35,1034.50,1035.00,1034.25,1034.50,281,293,574.00
05/06/2004,13:36,1034.50,1034.50,1034.25,1034.50,205,228,433.00
05/06/2004,13:37,1034.50,1034.75,1034.25,1034.50,30,158,188.00
05/06/2004,13:38,1034.50,1034.50,1034.00,1034.25,476,1125,1601.00
05/06/2004,13:39,1034.25,1034.75,1033.75,1033.75,200,836,1036.00
05/06/2004,13:40,1033.75,1034.25,1033.50,1033.75,1381,1613,2994.00
05/06/2004,13:41,1033.75,1034.00,1033.25,1034.00,1332,982,2314.00
05/06/2004,13:42,1034.00,1034.50,1034.00,1034.25,1000,484,1484.00
05/06/2004,13:43,1034.25,1034.75,1034.00,1034.25,282,364,646.00
05/06/2004,13:44,1034.25,1034.25,1034.00,1034.25,343,107,450.00
05/06/2004,13:45,1034.25,1035.00,1034.25,1034.75,986,308,1294.00
05/06/2004,13:46,1034.75,1035.75,1034.75,1035.25,3422,808,4230.00
05/06/2004,13:47,1035.50,1036.00,1035.00,1035.25,1296,1122,2418.00
05/06/2004,13:48,1035.50,1035.75,1035.25,1035.75,544,235,779.00
05/06/2004,13:49,1035.50,1035.75,1035.25,1035.25,176,239,415.00
05/06/2004,13:50,1035.25,1035.50,1035.00,1035.00,64,820,884.00
05/06/2004,13:51,1035.00,1035.75,1034.75,1035.25,924,503,1427.00
05/06/2004,13:52,1035.25,1035.75,1035.00,1035.50,392,220,612.00
05/06/2004,13:53,1035.25,1035.75,1035.25,1035.50,241,77,318.00
05/06/2004,13:54,1035.50,1035.75,1035.00,1035.75,858,264,1122.00
05/06/2004,13:55,1035.50,1036.00,1035.25,1035.75,628,211,839.00
05/06/2004,13:56,1035.75,1036.00,1035.00,1035.00,454,940,1394.00
05/06/2004,13:57,1035.00,1035.50,1035.00,1035.25,242,270,512.00
05/06/2004,13:58,1035.50,1035.75,1035.25,1035.50,233,362,595.00
05/06/2004,13:59,1035.50,1036.50,1035.50,1036.50,2237,248,2485.00
05/06/2004,14:00,1036.50,1036.50,1035.50,1036.00,710,1692,2402.00
05/06/2004,14:01,1035.75,1036.25,1035.50,1035.50,380,1117,1497.00
05/06/2004,14:02,1035.50,1035.75,1035.25,1035.50,955,385,1340.00
05/06/2004,14:03,1035.50,1035.75,1035.25,1035.75,498,253,751.00
05/06/2004,14:04,1035.75,1035.75,1035.50,1035.50,145,23,168.00
05/06/2004,14:05,1035.75,1036.50,1035.50,1036.25,684,49,733.00
05/06/2004,14:06,1036.25,1036.50,1035.75,1036.00,431,958,1389.00
05/06/2004,14:07,1036.00,1036.50,1036.00,1036.25,399,647,1046.00
05/06/2004,14:08,1036.25,1036.50,1036.00,1036.25,80,354,434.00
05/06/2004,14:09,1036.00,1036.25,1035.50,1035.50,119,1261,1380.00
05/06/2004,14:10,1035.50,1036.25,1035.25,1036.00,1010,486,1496.00
05/06/2004,14:11,1036.25,1036.25,1035.75,1035.75,25,152,177.00
05/06/2004,14:12,1036.00,1036.50,1035.75,1036.25,697,243,940.00
05/06/2004,14:13,1036.25,1036.25,1034.75,1034.75,217,2117,2334.00
05/06/2004,14:14,1034.75,1035.50,1034.75,1035.25,1057,731,1788.00
05/06/2004,14:15,1035.25,1035.25,1034.75,1035.25,320,396,716.00
05/06/2004,14:16,1035.00,1035.25,1035.00,1035.00,66,166,232.00
05/06/2004,14:17,1035.00,1035.25,1034.75,1035.00,246,906,1152.00
05/06/2004,14:18,1035.25,1035.75,1035.25,1035.50,1050,570,1620.00
05/06/2004,14:19,1035.50,1036.50,1035.25,1036.25,1680,317,1997.00
05/06/2004,14:20,1036.25,1037.00,1036.00,1037.00,3431,1291,4722.00
05/06/2004,14:21,1037.00,1037.00,1036.25,1036.50,265,849,1114.00
05/06/2004,14:22,1036.50,1037.00,1036.50,1037.00,616,124,740.00
05/06/2004,14:23,1036.75,1037.25,1036.75,1037.25,805,437,1242.00
05/06/2004,14:24,1037.25,1037.50,1036.50,1036.75,2417,2170,4587.00
05/06/2004,14:25,1036.75,1037.00,1036.50,1037.00,265,313,578.00
05/06/2004,14:26,1037.00,1037.00,1036.50,1036.75,216,807,1023.00
05/06/2004,14:27,1036.75,1037.25,1036.75,1037.00,501,404,905.00
05/06/2004,14:28,1037.00,1037.00,1036.50,1036.75,537,434,971.00
05/06/2004,14:29,1036.50,1037.25,1036.50,1037.25,580,121,701.00
05/06/2004,14:30,1037.25,1038.50,1037.00,1038.25,5336,430,5766.00
05/06/2004,14:31,1038.50,1039.75,1038.25,1039.25,6412,1688,8100.00
05/06/2004,14:32,1039.50,1041.00,1039.25,1040.50,6314,3255,9569.00
05/06/2004,14:33,1040.25,1040.50,1040.00,1040.25,1791,1661,3452.00
05/06/2004,14:34,1040.50,1040.50,1040.00,1040.25,1052,1819,2871.00
05/06/2004,14:35,1040.25,1040.25,1039.75,1040.00,1128,956,2084.00
05/06/2004,14:36,1040.00,1040.25,1039.75,1040.00,1419,683,2102.00
05/06/2004,14:37,1040.00,1040.00,1039.75,1040.00,411,591,1002.00
05/06/2004,14:38,1040.00,1040.25,1039.75,1039.75,1334,585,1919.00
05/06/2004,14:39,1040.00,1040.25,1039.75,1040.00,1024,257,1281.00
05/06/2004,14:40,1039.75,1040.00,1039.25,1039.50,779,2699,3478.00
05/06/2004,14:41,1039.50,1039.75,1039.00,1039.00,852,2094,2946.00
05/06/2004,14:42,1039.25,1039.75,1039.00,1039.50,1049,396,1445.00
05/06/2004,14:43,1039.50,1040.25,1039.50,1040.00,1898,723,2621.00
05/06/2004,14:44,1040.25,1040.50,1039.75,1040.00,1543,2100,3643.00
05/06/2004,14:45,1040.00,1040.50,1039.75,1040.50,1766,722,2488.00
05/06/2004,14:46,1040.25,1040.75,1040.00,1040.25,1578,1321,2899.00
05/06/2004,14:47,1040.00,1040.25,1040.00,1040.00,193,175,368.00
05/06/2004,14:48,1040.00,1040.00,1039.50,1039.50,690,2007,2697.00
05/06/2004,14:49,1039.50,1040.00,1039.50,1040.00,932,974,1906.00
05/06/2004,14:50,1040.00,1040.25,1039.50,1039.75,297,762,1059.00
05/06/2004,14:51,1039.75,1039.75,1039.25,1039.75,626,760,1386.00
05/06/2004,14:52,1039.75,1040.00,1039.25,1039.50,762,1022,1784.00
05/06/2004,14:53,1039.50,1039.75,1039.25,1039.25,391,602,993.00
05/06/2004,14:54,1039.50,1039.50,1039.25,1039.50,181,2174,2355.00
05/06/2004,14:55,1039.50,1039.50,1039.00,1039.00,290,1624,1914.00
05/06/2004,14:56,1039.00,1039.25,1038.25,1038.50,1048,3018,4066.00
05/06/2004,14:57,1038.50,1038.75,1038.25,1038.25,665,1326,1991.00
05/06/2004,14:58,1038.50,1038.50,1038.00,1038.25,1448,2347,3795.00
05/06/2004,14:59,1038.50,1038.75,1038.25,1038.75,972,865,1837.00
05/06/2004,15:00,1038.50,1038.75,1038.00,1038.25,804,1968,2772.00
05/06/2004,15:01,1038.25,1038.75,1038.00,1038.50,2318,1615,3933.00
05/06/2004,15:02,1038.25,1038.50,1038.00,1038.25,1124,1538,2662.00
05/06/2004,15:03,1038.25,1038.75,1038.00,1038.50,722,698,1420.00
05/06/2004,15:04,1038.50,1038.50,1037.75,1038.25,1786,1830,3616.00
05/06/2004,15:05,1038.25,1038.25,1038.00,1038.25,15,590,605.00
05/06/2004,15:06,1038.00,1038.25,1038.00,1038.00,93,948,1041.00
05/06/2004,15:07,1038.25,1038.25,1038.00,1038.25,136,615,751.00
05/06/2004,15:08,1038.25,1038.25,1038.00,1038.25,78,14,92.00
05/06/2004,15:09,1038.25,1038.50,1038.25,1038.25,1050,364,1414.00
05/06/2004,15:10,1038.50,1038.75,1038.25,1038.75,1948,894,2842.00
05/06/2004,15:11,1039.00,1039.25,1038.50,1038.75,721,787,1508.00
05/06/2004,15:12,1038.75,1038.75,1038.50,1038.75,374,630,1004.00
05/06/2004,15:13,1038.75,1038.75,1038.50,1038.50,150,683,833.00
05/06/2004,15:14,1038.50,1038.75,1038.00,1038.50,811,1204,2015.00
05/06/2004,15:15,1038.25,1038.50,1037.75,1038.00,1838,1714,3552.00
05/06/2004,15:16,1038.25,1038.50,1038.00,1038.50,145,49,194.00
05/06/2004,15:31,1038.25,1038.25,1038.00,1038.25,12,37,49.00
05/06/2004,15:32,1038.25,1038.25,1037.75,1037.75,58,106,164.00
05/06/2004,15:33,1037.75,1038.00,1037.50,1038.00,27,78,105.00
05/06/2004,15:34,1038.00,1038.00,1037.25,1037.25,73,300,373.00
05/06/2004,15:35,1037.50,1037.50,1037.25,1037.25,12,179,191.00
05/06/2004,15:36,1037.25,1037.50,1037.25,1037.25,55,97,152.00
05/06/2004,15:37,1037.25,1037.50,1037.00,1037.25,20,65,85.00
05/06/2004,15:38,1037.25,1037.50,1037.25,1037.50,223,78,301.00
05/06/2004,15:39,1037.50,1037.75,1037.25,1037.75,111,9,120.00
05/06/2004,15:40,1037.75,1038.00,1037.75,1037.75,46,109,155.00
05/06/2004,15:41,1037.50,1037.75,1037.50,1037.75,1,8,9.00
05/06/2004,15:42,1037.50,1037.50,1037.50,1037.50,0,45,45.00
05/06/2004,15:43,1037.50,1037.75,1037.50,1037.50,1,5,6.00
05/06/2004,15:44,1037.50,1037.50,1037.50,1037.50,0,19,19.00
05/06/2004,15:45,1037.50,1037.75,1037.50,1037.50,1,80,81.00
05/06/2004,15:46,1037.50,1037.50,1037.50,1037.50,0,71,71.00
05/06/2004,15:47,1037.50,1037.50,1037.25,1037.25,0,6,6.00
05/06/2004,15:48,1037.50,1037.50,1037.25,1037.50,13,1,14.00
05/06/2004,15:49,1037.50,1037.50,1037.50,1037.50,2,0,2.00
05/06/2004,15:50,1037.50,1037.50,1037.50,1037.50,39,0,39.00
05/06/2004,15:51,1037.50,1037.50,1037.25,1037.25,2,1,3.00
05/06/2004,15:52,1037.50,1037.75,1037.25,1037.25,32,303,335.00
05/06/2004,15:53,1037.50,1037.50,1037.50,1037.50,10,0,10.00
05/06/2004,15:54,1037.25,1037.50,1037.25,1037.50,1,1,2.00
05/06/2004,15:55,1037.50,1037.75,1037.50,1037.50,5,2,7.00
05/06/2004,15:56,1037.50,1037.50,1037.50,1037.50,0,6,6.00
05/06/2004,15:58,1037.75,1037.75,1037.75,1037.75,1,0,1.00
05/06/2004,15:59,1037.75,1037.75,1037.75,1037.75,7,0,7.00
05/06/2004,16:00,1037.75,1038.25,1037.75,1037.75,63,28,91.00
05/06/2004,17:01,1037.25,1037.50,1037.25,1037.50,7,45,52.00
05/06/2004,17:02,1037.75,1037.75,1037.50,1037.50,1,2,3.00
05/06/2004,17:03,1037.75,1037.75,1037.75,1037.75,4,0,4.00
05/06/2004,17:04,1037.75,1037.75,1037.75,1037.75,10,0,10.00
05/06/2004,17:05,1037.75,1037.75,1037.75,1037.75,2,0,2.00
05/06/2004,17:06,1037.75,1037.75,1037.75,1037.75,11,0,11.00
05/06/2004,17:07,1037.75,1037.75,1037.75,1037.75,3,0,3.00
05/06/2004,17:08,1037.75,1037.75,1037.50,1037.50,6,34,40.00
05/06/2004,17:10,1037.75,1037.75,1037.75,1037.75,5,0,5.00
05/06/2004,17:11,1038.00,1038.00,1038.00,1038.00,2,0,2.00
05/06/2004,17:12,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/06/2004,17:15,1037.75,1037.75,1037.75,1037.75,0,8,8.00
05/06/2004,17:18,1037.75,1037.75,1037.50,1037.50,0,13,13.00
05/06/2004,17:21,1037.75,1037.75,1037.75,1037.75,1,0,1.00
05/06/2004,17:22,1037.75,1037.75,1037.75,1037.75,6,0,6.00
05/06/2004,17:23,1037.75,1037.75,1037.75,1037.75,2,0,2.00
05/06/2004,17:24,1037.75,1037.75,1037.75,1037.75,2,0,2.00
05/06/2004,17:26,1038.00,1038.00,1038.00,1038.00,10,0,10.00
05/06/2004,17:27,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/06/2004,17:32,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/06/2004,17:33,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/06/2004,17:34,1038.00,1038.00,1038.00,1038.00,2,0,2.00
05/06/2004,17:36,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/06/2004,17:37,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/06/2004,17:38,1037.75,1037.75,1037.25,1037.50,3,97,100.00
05/06/2004,17:39,1037.50,1037.75,1037.50,1037.50,18,4,22.00
05/06/2004,17:40,1037.75,1037.75,1037.75,1037.75,13,0,13.00
05/06/2004,17:41,1038.00,1038.00,1038.00,1038.00,29,0,29.00
05/06/2004,17:42,1037.75,1038.00,1037.75,1038.00,1,3,4.00
05/06/2004,17:43,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/06/2004,17:44,1037.75,1037.75,1037.50,1037.50,0,9,9.00
05/06/2004,17:45,1037.50,1037.50,1037.50,1037.50,0,1,1.00
05/06/2004,17:49,1037.75,1037.75,1037.75,1037.75,5,0,5.00
05/06/2004,17:51,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/06/2004,17:54,1038.00,1038.00,1037.75,1037.75,12,1,13.00
05/06/2004,17:55,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/06/2004,17:56,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/06/2004,17:59,1038.00,1038.00,1038.00,1038.00,21,0,21.00
05/06/2004,18:00,1038.25,1038.25,1038.00,1038.00,2,7,9.00
05/06/2004,18:01,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/06/2004,18:04,1038.25,1038.25,1038.25,1038.25,35,0,35.00
05/06/2004,18:05,1038.25,1038.50,1038.25,1038.50,80,0,80.00
05/06/2004,18:06,1038.25,1038.25,1038.25,1038.25,0,1,1.00
05/06/2004,18:08,1038.25,1038.75,1038.25,1038.75,91,2,93.00
05/06/2004,18:09,1038.75,1039.00,1038.50,1038.75,97,9,106.00
05/06/2004,18:10,1038.75,1038.75,1038.75,1038.75,4,0,4.00
05/06/2004,18:11,1038.75,1038.75,1038.75,1038.75,22,0,22.00
05/06/2004,18:12,1038.75,1038.75,1038.75,1038.75,9,0,9.00
05/06/2004,18:13,1038.50,1038.50,1038.50,1038.50,0,3,3.00
05/06/2004,18:14,1038.75,1038.75,1038.50,1038.50,5,2,7.00
05/06/2004,18:16,1038.50,1038.50,1038.25,1038.50,1,16,17.00
05/06/2004,18:17,1038.50,1038.50,1038.50,1038.50,2,0,2.00
05/06/2004,18:18,1038.50,1038.50,1038.50,1038.50,1,0,1.00
05/06/2004,18:20,1038.50,1038.50,1038.25,1038.25,1,11,12.00
05/06/2004,18:25,1038.25,1038.25,1038.25,1038.25,0,5,5.00
05/06/2004,18:26,1038.25,1038.50,1038.25,1038.50,2,2,4.00
05/06/2004,18:28,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/06/2004,18:29,1038.00,1038.00,1038.00,1038.00,0,4,4.00
05/06/2004,18:31,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/06/2004,18:32,1038.00,1038.25,1038.00,1038.25,4,12,16.00
05/06/2004,18:34,1038.00,1038.00,1038.00,1038.00,0,7,7.00
05/06/2004,18:35,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/06/2004,18:36,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/06/2004,18:38,1038.00,1038.00,1037.75,1037.75,0,11,11.00
05/06/2004,18:41,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/06/2004,18:43,1038.50,1038.50,1038.50,1038.50,21,0,21.00
05/06/2004,18:47,1038.50,1038.50,1038.50,1038.50,1,0,1.00
05/06/2004,18:52,1038.25,1038.25,1038.25,1038.25,0,1,1.00
05/06/2004,18:56,1038.25,1038.25,1038.25,1038.25,0,1,1.00
05/06/2004,18:57,1038.25,1038.25,1038.25,1038.25,0,15,15.00
05/06/2004,18:58,1038.25,1038.25,1038.25,1038.25,0,4,4.00
05/06/2004,19:00,1038.25,1038.25,1038.25,1038.25,0,33,33.00
05/06/2004,19:01,1038.50,1038.50,1038.25,1038.25,2,1,3.00
05/06/2004,19:02,1038.25,1038.25,1038.25,1038.25,0,8,8.00
05/06/2004,19:03,1038.25,1038.25,1038.25,1038.25,0,2,2.00
05/06/2004,19:04,1038.25,1038.25,1038.25,1038.25,0,1,1.00
05/06/2004,19:05,1038.25,1038.25,1038.25,1038.25,0,1,1.00
05/06/2004,19:06,1038.25,1038.50,1038.25,1038.50,5,1,6.00
05/06/2004,19:09,1038.25,1038.25,1038.25,1038.25,0,7,7.00
05/06/2004,19:10,1038.25,1038.25,1038.25,1038.25,0,2,2.00
05/06/2004,19:13,1038.00,1038.00,1038.00,1038.00,0,25,25.00
05/06/2004,19:14,1038.00,1038.00,1038.00,1038.00,0,32,32.00
05/06/2004,19:15,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/06/2004,19:16,1038.00,1038.00,1038.00,1038.00,0,11,11.00
05/06/2004,19:17,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/06/2004,19:19,1038.00,1038.00,1038.00,1038.00,0,2,2.00
05/06/2004,19:21,1038.00,1038.00,1038.00,1038.00,0,6,6.00
05/06/2004,19:22,1038.00,1038.00,1038.00,1038.00,0,3,3.00
05/06/2004,19:29,1038.00,1038.00,1038.00,1038.00,0,3,3.00
05/06/2004,19:34,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/06/2004,19:39,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/06/2004,19:40,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/06/2004,19:45,1037.75,1037.75,1037.75,1037.75,0,7,7.00
05/06/2004,19:50,1038.00,1038.00,1038.00,1038.00,28,0,28.00
05/06/2004,19:51,1038.00,1038.00,1038.00,1038.00,2,0,2.00
05/06/2004,20:04,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/06/2004,20:06,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/06/2004,20:07,1038.00,1038.00,1038.00,1038.00,10,0,10.00
05/06/2004,20:09,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/06/2004,20:10,1038.00,1038.00,1038.00,1038.00,6,0,6.00
05/06/2004,20:11,1038.00,1038.00,1038.00,1038.00,2,0,2.00
05/06/2004,20:12,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/06/2004,20:21,1038.25,1038.25,1038.25,1038.25,5,0,5.00
05/06/2004,20:23,1038.25,1038.25,1038.00,1038.00,2,2,4.00
05/06/2004,20:24,1038.00,1038.00,1038.00,1038.00,0,2,2.00
05/06/2004,20:25,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/06/2004,20:28,1038.00,1038.00,1038.00,1038.00,0,32,32.00
05/06/2004,20:29,1038.00,1038.00,1037.75,1038.00,1,59,60.00
05/06/2004,20:30,1038.00,1038.00,1038.00,1038.00,11,0,11.00
05/06/2004,20:32,1037.75,1037.75,1037.75,1037.75,0,16,16.00
05/06/2004,20:35,1038.00,1038.00,1038.00,1038.00,12,0,12.00
05/06/2004,20:36,1038.00,1038.00,1038.00,1038.00,5,0,5.00
05/06/2004,20:41,1038.00,1038.00,1038.00,1038.00,5,0,5.00
05/06/2004,20:42,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/06/2004,20:43,1038.00,1038.00,1038.00,1038.00,5,0,5.00
05/06/2004,20:44,1038.00,1038.00,1038.00,1038.00,16,0,16.00
05/06/2004,20:45,1038.25,1038.75,1038.25,1038.75,81,0,81.00
05/06/2004,20:46,1038.50,1038.50,1038.50,1038.50,0,2,2.00
05/06/2004,20:49,1038.50,1038.50,1038.50,1038.50,0,15,15.00
05/06/2004,20:50,1038.50,1038.75,1038.50,1038.75,75,1,76.00
05/06/2004,20:51,1039.00,1039.00,1038.75,1038.75,1,1,2.00
05/06/2004,20:52,1039.00,1039.00,1039.00,1039.00,67,0,67.00
05/06/2004,20:53,1039.00,1039.25,1039.00,1039.00,33,3,36.00
05/06/2004,20:54,1038.75,1038.75,1038.00,1038.25,20,71,91.00
05/06/2004,20:55,1038.25,1038.25,1038.25,1038.25,56,0,56.00
05/06/2004,20:56,1038.25,1039.00,1038.25,1039.00,32,2,34.00
05/06/2004,20:57,1038.75,1038.75,1038.50,1038.75,14,10,24.00
05/06/2004,20:58,1038.75,1038.75,1038.75,1038.75,8,0,8.00
05/06/2004,20:59,1038.75,1038.75,1038.75,1038.75,7,0,7.00
05/06/2004,21:00,1038.50,1039.00,1038.50,1038.75,4,33,37.00
05/06/2004,21:01,1038.75,1038.75,1038.75,1038.75,0,5,5.00
05/06/2004,21:02,1038.75,1038.75,1038.50,1038.50,0,19,19.00
05/06/2004,21:03,1038.50,1038.50,1038.50,1038.50,0,18,18.00
05/06/2004,21:04,1038.50,1038.50,1038.50,1038.50,0,1,1.00
05/06/2004,21:05,1038.50,1038.50,1038.50,1038.50,0,10,10.00
05/06/2004,21:06,1038.25,1038.25,1038.25,1038.25,0,14,14.00
05/06/2004,21:07,1038.25,1038.50,1038.25,1038.25,1,10,11.00
05/06/2004,21:09,1038.25,1038.25,1038.25,1038.25,0,42,42.00
05/06/2004,21:10,1038.25,1038.25,1038.25,1038.25,0,11,11.00
05/06/2004,21:11,1038.25,1038.25,1038.25,1038.25,0,21,21.00
05/06/2004,21:12,1038.25,1038.50,1038.25,1038.25,1,41,42.00
05/06/2004,21:13,1038.25,1038.50,1038.25,1038.50,2,21,23.00
05/06/2004,21:17,1038.25,1038.25,1038.25,1038.25,0,1,1.00
05/06/2004,21:18,1038.25,1038.25,1038.25,1038.25,0,2,2.00
05/06/2004,21:20,1038.50,1038.50,1038.50,1038.50,18,0,18.00
05/06/2004,21:24,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/06/2004,21:25,1038.75,1038.75,1038.50,1038.50,1,6,7.00
05/06/2004,21:26,1038.50,1038.50,1038.50,1038.50,0,2,2.00
05/06/2004,21:27,1038.50,1038.50,1038.00,1038.25,12,49,61.00
05/06/2004,21:28,1038.25,1038.25,1038.25,1038.25,47,0,47.00
05/06/2004,21:29,1038.50,1038.50,1038.25,1038.25,3,19,22.00
05/06/2004,21:30,1038.25,1038.25,1038.25,1038.25,0,8,8.00
05/06/2004,21:31,1038.25,1038.25,1038.00,1038.25,1,55,56.00
05/06/2004,21:33,1038.25,1038.25,1038.25,1038.25,26,0,26.00
05/06/2004,21:34,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/06/2004,21:39,1038.25,1038.25,1038.25,1038.25,2,0,2.00
05/06/2004,21:40,1038.25,1038.25,1038.00,1038.00,1,2,3.00
05/06/2004,21:44,1038.25,1038.25,1038.25,1038.25,5,0,5.00
05/06/2004,21:45,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/06/2004,21:49,1038.50,1038.50,1038.25,1038.25,2,1,3.00
05/06/2004,21:50,1038.50,1038.50,1038.50,1038.50,1,0,1.00
05/06/2004,21:54,1038.50,1038.50,1038.50,1038.50,6,0,6.00
05/06/2004,21:55,1038.50,1038.50,1038.50,1038.50,10,0,10.00
05/06/2004,21:56,1038.25,1038.25,1038.25,1038.25,0,1,1.00
05/06/2004,22:08,1038.25,1038.25,1038.25,1038.25,0,1,1.00
05/06/2004,22:14,1038.50,1038.50,1038.50,1038.50,2,0,2.00
05/06/2004,22:17,1038.50,1038.50,1038.50,1038.50,5,0,5.00
05/06/2004,22:20,1038.25,1038.25,1038.25,1038.25,0,2,2.00
05/06/2004,22:21,1038.50,1038.50,1038.50,1038.50,2,0,2.00
05/06/2004,22:22,1038.25,1038.25,1038.25,1038.25,0,3,3.00
05/06/2004,22:25,1038.50,1038.50,1038.50,1038.50,5,0,5.00
05/06/2004,22:30,1038.50,1038.50,1038.50,1038.50,1,0,1.00
05/06/2004,22:33,1038.50,1038.50,1038.50,1038.50,1,0,1.00
05/06/2004,22:34,1038.50,1038.50,1038.50,1038.50,14,0,14.00
05/06/2004,22:35,1038.75,1038.75,1038.75,1038.75,1,0,1.00
05/06/2004,22:39,1038.50,1038.50,1038.50,1038.50,0,1,1.00
05/06/2004,22:47,1038.75,1038.75,1038.75,1038.75,11,0,11.00
05/06/2004,22:48,1038.75,1038.75,1038.75,1038.75,7,0,7.00
05/06/2004,22:49,1039.00,1039.00,1039.00,1039.00,35,0,35.00
05/06/2004,22:50,1039.00,1039.00,1039.00,1039.00,14,0,14.00
05/06/2004,22:52,1039.00,1039.00,1039.00,1039.00,7,0,7.00
05/06/2004,22:54,1039.00,1039.00,1039.00,1039.00,19,0,19.00
05/06/2004,22:56,1039.00,1039.00,1039.00,1039.00,12,0,12.00
05/06/2004,23:00,1039.25,1039.25,1039.25,1039.25,1,0,1.00
05/06/2004,23:02,1039.25,1039.25,1039.25,1039.25,5,0,5.00
05/06/2004,23:04,1039.25,1039.25,1039.25,1039.25,246,0,246.00
05/06/2004,23:07,1039.00,1039.00,1039.00,1039.00,0,1,1.00
05/06/2004,23:09,1039.25,1039.25,1039.25,1039.25,35,0,35.00
05/06/2004,23:11,1039.25,1039.25,1039.25,1039.25,2,0,2.00
05/06/2004,23:13,1039.50,1039.50,1039.50,1039.50,1,0,1.00
05/06/2004,23:14,1039.25,1039.25,1039.25,1039.25,0,1,1.00
05/06/2004,23:15,1039.50,1039.50,1039.25,1039.25,10,2,12.00
05/06/2004,23:17,1039.50,1039.50,1039.25,1039.25,1,1,2.00
05/06/2004,23:18,1039.25,1039.25,1039.25,1039.25,0,5,5.00
05/06/2004,23:21,1039.50,1039.50,1039.50,1039.50,2,0,2.00
05/06/2004,23:23,1039.50,1039.50,1039.50,1039.50,10,0,10.00
05/06/2004,23:24,1039.75,1039.75,1039.75,1039.75,1,0,1.00
05/06/2004,23:31,1039.75,1039.75,1039.75,1039.75,10,0,10.00
05/06/2004,23:34,1039.50,1039.50,1039.50,1039.50,0,2,2.00
05/06/2004,23:35,1039.50,1039.50,1039.50,1039.50,0,11,11.00
05/06/2004,23:37,1039.50,1039.50,1039.50,1039.50,0,11,11.00
05/06/2004,23:38,1039.25,1039.25,1039.25,1039.25,0,2,2.00
05/06/2004,23:39,1039.50,1039.50,1039.25,1039.25,1,1,2.00
05/06/2004,23:40,1039.50,1039.50,1039.50,1039.50,1,0,1.00
05/06/2004,23:42,1039.25,1039.25,1039.25,1039.25,0,4,4.00
05/06/2004,23:50,1039.25,1039.25,1039.25,1039.25,0,15,15.00
05/06/2004,23:53,1039.25,1039.25,1039.25,1039.25,0,22,22.00
05/06/2004,23:56,1039.25,1039.25,1039.25,1039.25,0,1,1.00
05/06/2004,23:58,1039.25,1039.25,1039.25,1039.25,0,1,1.00
05/07/2004,00:02,1039.50,1039.50,1039.50,1039.50,7,0,7.00
05/07/2004,00:03,1039.25,1039.25,1039.25,1039.25,0,1,1.00
05/07/2004,00:07,1039.25,1039.25,1039.25,1039.25,0,1,1.00
05/07/2004,00:10,1039.25,1039.25,1039.25,1039.25,0,2,2.00
05/07/2004,00:13,1039.50,1039.50,1039.50,1039.50,3,0,3.00
05/07/2004,00:14,1039.50,1039.50,1039.25,1039.25,2,6,8.00
05/07/2004,00:15,1039.50,1039.50,1039.50,1039.50,1,0,1.00
05/07/2004,00:17,1039.25,1039.25,1039.25,1039.25,0,2,2.00
05/07/2004,00:18,1039.50,1039.50,1039.50,1039.50,4,0,4.00
05/07/2004,00:20,1039.50,1039.50,1039.50,1039.50,1,0,1.00
05/07/2004,00:22,1039.50,1039.50,1039.50,1039.50,1,0,1.00
05/07/2004,00:24,1039.50,1039.75,1039.50,1039.75,11,0,11.00
05/07/2004,00:26,1039.50,1039.50,1039.50,1039.50,0,1,1.00
05/07/2004,00:29,1039.50,1039.50,1039.50,1039.50,0,1,1.00
05/07/2004,00:30,1039.50,1039.50,1039.50,1039.50,0,1,1.00
05/07/2004,00:32,1039.25,1039.25,1038.75,1038.75,0,40,40.00
05/07/2004,00:33,1038.75,1038.75,1038.75,1038.75,0,1,1.00
05/07/2004,00:34,1038.75,1039.00,1038.75,1039.00,1,15,16.00
05/07/2004,00:35,1038.75,1038.75,1038.25,1038.50,11,18,29.00
05/07/2004,00:36,1038.50,1038.50,1038.50,1038.50,12,0,12.00
05/07/2004,00:38,1038.50,1038.50,1038.50,1038.50,1,0,1.00
05/07/2004,00:39,1038.50,1038.50,1038.25,1038.25,1,5,6.00
05/07/2004,00:41,1038.50,1038.50,1038.50,1038.50,4,0,4.00
05/07/2004,00:42,1038.50,1038.50,1038.50,1038.50,1,0,1.00
05/07/2004,00:48,1038.50,1038.50,1038.50,1038.50,12,0,12.00
05/07/2004,00:49,1038.50,1038.50,1038.50,1038.50,9,0,9.00
05/07/2004,00:50,1038.50,1038.50,1038.50,1038.50,2,0,2.00
05/07/2004,00:52,1038.25,1038.25,1038.25,1038.25,0,30,30.00
05/07/2004,00:53,1038.00,1038.00,1037.75,1037.75,0,44,44.00
05/07/2004,00:54,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/07/2004,00:55,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/07/2004,00:56,1037.75,1037.75,1037.75,1037.75,0,10,10.00
05/07/2004,00:57,1037.75,1037.75,1037.75,1037.75,0,3,3.00
05/07/2004,00:58,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/07/2004,00:59,1037.50,1037.50,1037.50,1037.50,0,3,3.00
05/07/2004,01:00,1037.75,1037.75,1037.75,1037.75,1,0,1.00
05/07/2004,01:01,1037.75,1037.75,1037.75,1037.75,25,0,25.00
05/07/2004,01:02,1037.75,1037.75,1037.75,1037.75,10,0,10.00
05/07/2004,01:04,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/07/2004,01:06,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/07/2004,01:09,1038.00,1038.00,1037.75,1037.75,0,14,14.00
05/07/2004,01:10,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/07/2004,01:14,1038.00,1038.00,1038.00,1038.00,6,0,6.00
05/07/2004,01:16,1038.25,1038.25,1038.00,1038.00,1,9,10.00
05/07/2004,01:17,1038.00,1038.00,1038.00,1038.00,0,7,7.00
05/07/2004,01:20,1038.00,1038.00,1038.00,1038.00,0,2,2.00
05/07/2004,01:22,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/07/2004,01:23,1038.00,1038.00,1038.00,1038.00,0,8,8.00
05/07/2004,01:25,1038.00,1038.00,1038.00,1038.00,0,2,2.00
05/07/2004,01:27,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/07/2004,01:28,1038.00,1038.00,1037.75,1038.00,6,5,11.00
05/07/2004,01:31,1038.00,1038.25,1038.00,1038.25,10,0,10.00
05/07/2004,01:33,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/07/2004,01:34,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/07/2004,01:35,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/07/2004,01:37,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/07/2004,01:38,1038.00,1038.00,1037.75,1037.75,0,6,6.00
05/07/2004,01:40,1037.75,1037.75,1037.75,1037.75,0,14,14.00
05/07/2004,01:41,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/07/2004,01:43,1038.00,1038.00,1038.00,1038.00,2,0,2.00
05/07/2004,01:45,1038.00,1038.00,1037.75,1037.75,9,21,30.00
05/07/2004,01:46,1037.75,1037.75,1037.75,1037.75,0,6,6.00
05/07/2004,01:47,1037.75,1037.75,1037.75,1037.75,0,20,20.00
05/07/2004,01:48,1037.75,1037.75,1037.75,1037.75,0,5,5.00
05/07/2004,01:49,1037.75,1037.75,1037.75,1037.75,0,14,14.00
05/07/2004,01:51,1037.50,1037.50,1037.50,1037.50,0,32,32.00
05/07/2004,01:52,1037.50,1037.50,1037.50,1037.50,0,25,25.00
05/07/2004,01:53,1037.50,1037.50,1037.25,1037.25,0,19,19.00
05/07/2004,01:54,1037.50,1037.75,1037.50,1037.75,3,0,3.00
05/07/2004,01:55,1037.50,1037.50,1037.50,1037.50,0,18,18.00
05/07/2004,01:56,1037.50,1037.50,1037.25,1037.25,0,29,29.00
05/07/2004,01:57,1037.25,1037.25,1037.25,1037.25,0,7,7.00
05/07/2004,01:58,1037.25,1037.25,1037.25,1037.25,0,11,11.00
05/07/2004,02:00,1037.50,1037.50,1037.25,1037.25,15,15,30.00
05/07/2004,02:01,1037.25,1037.50,1037.25,1037.50,43,14,57.00
05/07/2004,02:02,1037.75,1037.75,1037.75,1037.75,17,0,17.00
05/07/2004,02:03,1037.75,1038.00,1037.75,1038.00,41,0,41.00
05/07/2004,02:04,1038.25,1038.25,1038.00,1038.25,53,12,65.00
05/07/2004,02:05,1038.25,1038.25,1038.25,1038.25,8,0,8.00
05/07/2004,02:06,1038.25,1038.50,1038.25,1038.50,49,0,49.00
05/07/2004,02:07,1038.50,1039.00,1038.50,1039.00,193,0,193.00
05/07/2004,02:08,1039.00,1039.25,1039.00,1039.00,18,2,20.00
05/07/2004,02:09,1039.00,1039.25,1039.00,1039.00,56,6,62.00
05/07/2004,02:10,1039.25,1039.25,1039.25,1039.25,1,0,1.00
05/07/2004,02:11,1039.00,1039.00,1038.50,1038.75,6,82,88.00
05/07/2004,02:12,1038.50,1038.50,1038.25,1038.50,33,90,123.00
05/07/2004,02:13,1038.50,1038.50,1038.50,1038.50,27,0,27.00
05/07/2004,02:14,1038.50,1038.50,1038.00,1038.00,1,57,58.00
05/07/2004,02:15,1038.00,1038.00,1038.00,1038.00,0,47,47.00
05/07/2004,02:16,1037.75,1037.75,1037.25,1037.50,38,80,118.00
05/07/2004,02:17,1037.50,1038.00,1037.50,1038.00,53,0,53.00
05/07/2004,02:18,1037.75,1037.75,1037.50,1037.50,0,55,55.00
05/07/2004,02:19,1037.50,1037.75,1037.25,1037.25,5,27,32.00
05/07/2004,02:20,1037.25,1037.50,1037.25,1037.50,1,2,3.00
05/07/2004,02:21,1037.50,1037.50,1037.25,1037.25,13,39,52.00
05/07/2004,02:22,1037.25,1037.50,1037.25,1037.50,36,51,87.00
05/07/2004,02:23,1037.50,1037.50,1037.50,1037.50,28,0,28.00
05/07/2004,02:24,1037.75,1038.00,1037.75,1038.00,102,0,102.00
05/07/2004,02:25,1038.00,1038.00,1037.75,1037.75,41,27,68.00
05/07/2004,02:26,1037.50,1038.00,1037.50,1038.00,13,6,19.00
05/07/2004,02:27,1038.00,1038.00,1037.75,1038.00,55,7,62.00
05/07/2004,02:28,1038.00,1038.00,1037.75,1038.00,9,2,11.00
05/07/2004,02:29,1038.00,1038.00,1038.00,1038.00,7,0,7.00
05/07/2004,02:30,1038.25,1038.25,1038.25,1038.25,52,0,52.00
05/07/2004,02:31,1038.25,1038.25,1038.00,1038.25,18,10,28.00
05/07/2004,02:32,1038.25,1038.25,1038.00,1038.00,3,11,14.00
05/07/2004,02:33,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/07/2004,02:34,1037.75,1037.75,1037.75,1037.75,0,60,60.00
05/07/2004,02:35,1037.75,1037.75,1037.75,1037.75,0,21,21.00
05/07/2004,02:36,1037.75,1037.75,1037.75,1037.75,0,16,16.00
05/07/2004,02:37,1038.00,1038.25,1038.00,1038.00,31,30,61.00
05/07/2004,02:38,1038.00,1038.00,1038.00,1038.00,0,8,8.00
05/07/2004,02:39,1038.25,1038.75,1038.00,1038.50,28,27,55.00
05/07/2004,02:40,1038.25,1038.25,1038.25,1038.25,0,10,10.00
05/07/2004,02:41,1038.25,1038.50,1038.00,1038.00,5,25,30.00
05/07/2004,02:42,1038.25,1038.25,1038.25,1038.25,17,0,17.00
05/07/2004,02:43,1038.25,1038.25,1038.25,1038.25,6,0,6.00
05/07/2004,02:44,1038.00,1038.25,1038.00,1038.25,34,16,50.00
05/07/2004,02:45,1038.25,1038.25,1038.25,1038.25,34,0,34.00
05/07/2004,02:46,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/07/2004,02:47,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/07/2004,02:49,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/07/2004,02:50,1038.00,1038.25,1038.00,1038.25,1,5,6.00
05/07/2004,02:51,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/07/2004,02:52,1038.25,1038.25,1038.00,1038.00,17,24,41.00
05/07/2004,02:53,1038.00,1038.25,1038.00,1038.25,1,1,2.00
05/07/2004,02:54,1038.00,1038.00,1037.75,1037.75,0,11,11.00
05/07/2004,02:55,1037.75,1037.75,1037.75,1037.75,0,22,22.00
05/07/2004,02:56,1037.75,1037.75,1037.50,1037.50,0,8,8.00
05/07/2004,02:57,1037.50,1037.50,1037.50,1037.50,0,31,31.00
05/07/2004,02:58,1037.25,1037.25,1037.25,1037.25,0,15,15.00
05/07/2004,02:59,1037.50,1037.50,1037.50,1037.50,21,0,21.00
05/07/2004,03:00,1037.50,1037.75,1037.25,1037.75,3,6,9.00
05/07/2004,03:01,1037.75,1037.75,1037.25,1037.50,4,9,13.00
05/07/2004,03:02,1037.50,1037.50,1037.50,1037.50,14,0,14.00
05/07/2004,03:03,1037.50,1037.50,1037.50,1037.50,3,0,3.00
05/07/2004,03:04,1037.50,1037.50,1037.50,1037.50,2,0,2.00
05/07/2004,03:05,1037.50,1037.50,1037.50,1037.50,17,0,17.00
05/07/2004,03:06,1037.50,1037.50,1037.50,1037.50,28,0,28.00
05/07/2004,03:07,1037.50,1038.00,1037.50,1038.00,35,0,35.00
05/07/2004,03:08,1037.75,1037.75,1037.75,1037.75,0,38,38.00
05/07/2004,03:10,1037.50,1037.50,1037.25,1037.50,3,38,41.00
05/07/2004,03:11,1037.25,1037.50,1037.25,1037.50,4,20,24.00
05/07/2004,03:13,1037.50,1037.50,1037.50,1037.50,7,0,7.00
05/07/2004,03:14,1037.25,1037.25,1037.25,1037.25,0,20,20.00
05/07/2004,03:15,1037.25,1037.25,1036.50,1036.50,0,204,204.00
05/07/2004,03:16,1036.75,1037.00,1036.75,1036.75,34,2,36.00
05/07/2004,03:17,1037.00,1037.00,1036.75,1036.75,1,30,31.00
05/07/2004,03:18,1036.75,1036.75,1036.50,1036.50,0,22,22.00
05/07/2004,03:19,1036.75,1036.75,1036.25,1036.25,2,49,51.00
05/07/2004,03:20,1036.50,1036.50,1036.50,1036.50,38,0,38.00
05/07/2004,03:21,1036.50,1036.50,1036.50,1036.50,9,0,9.00
05/07/2004,03:22,1036.50,1036.50,1036.50,1036.50,10,0,10.00
05/07/2004,03:23,1036.75,1036.75,1036.50,1036.50,3,2,5.00
05/07/2004,03:25,1036.50,1036.50,1036.50,1036.50,0,17,17.00
05/07/2004,03:26,1036.50,1036.50,1036.50,1036.50,0,2,2.00
05/07/2004,03:27,1036.25,1036.50,1036.25,1036.50,9,2,11.00
05/07/2004,03:28,1036.50,1036.50,1036.50,1036.50,12,0,12.00
05/07/2004,03:29,1036.25,1036.25,1036.25,1036.25,0,1,1.00
05/07/2004,03:30,1036.50,1036.50,1036.25,1036.25,31,13,44.00
05/07/2004,03:31,1036.25,1036.25,1036.00,1036.25,12,71,83.00
05/07/2004,03:32,1036.25,1036.25,1036.00,1036.25,9,21,30.00
05/07/2004,03:33,1036.00,1036.25,1036.00,1036.25,4,16,20.00
05/07/2004,03:34,1036.00,1036.25,1036.00,1036.25,5,4,9.00
05/07/2004,03:35,1036.00,1036.25,1035.75,1035.75,14,61,75.00
05/07/2004,03:36,1036.00,1036.00,1036.00,1036.00,10,0,10.00
05/07/2004,03:37,1036.00,1036.25,1036.00,1036.25,23,0,23.00
05/07/2004,03:38,1036.00,1036.00,1036.00,1036.00,0,15,15.00
05/07/2004,03:39,1036.00,1036.00,1035.75,1035.75,0,48,48.00
05/07/2004,03:40,1035.75,1035.75,1035.50,1035.50,1,67,68.00
05/07/2004,03:41,1035.50,1035.50,1035.25,1035.50,74,52,126.00
05/07/2004,03:42,1035.50,1036.00,1035.50,1035.75,38,3,41.00
05/07/2004,03:43,1035.75,1036.00,1035.75,1035.75,8,6,14.00
05/07/2004,03:44,1035.75,1035.75,1035.75,1035.75,0,1,1.00
05/07/2004,03:45,1036.00,1036.00,1035.75,1035.75,15,6,21.00
05/07/2004,03:46,1036.00,1036.00,1036.00,1036.00,2,0,2.00
05/07/2004,03:47,1035.75,1035.75,1035.75,1035.75,0,48,48.00
05/07/2004,03:48,1035.75,1035.75,1035.75,1035.75,0,17,17.00
05/07/2004,03:49,1036.00,1036.00,1036.00,1036.00,5,0,5.00
05/07/2004,03:50,1036.00,1036.00,1036.00,1036.00,1,0,1.00
05/07/2004,03:51,1035.75,1036.00,1035.75,1036.00,16,2,18.00
05/07/2004,03:52,1036.25,1036.25,1036.25,1036.25,2,0,2.00
05/07/2004,03:53,1036.25,1036.50,1036.00,1036.50,65,1,66.00
05/07/2004,03:54,1036.50,1036.50,1036.50,1036.50,114,0,114.00
05/07/2004,03:55,1036.50,1036.50,1036.50,1036.50,5,0,5.00
05/07/2004,03:56,1036.50,1036.50,1036.50,1036.50,1,0,1.00
05/07/2004,03:57,1036.50,1036.75,1036.50,1036.75,8,0,8.00
05/07/2004,03:58,1036.50,1036.50,1036.50,1036.50,0,18,18.00
05/07/2004,03:59,1036.50,1036.50,1036.25,1036.50,50,65,115.00
05/07/2004,04:00,1036.25,1036.25,1036.25,1036.25,0,8,8.00
05/07/2004,04:01,1036.25,1036.50,1036.25,1036.50,18,1,19.00
05/07/2004,04:02,1036.50,1036.50,1036.50,1036.50,5,0,5.00
05/07/2004,04:03,1036.50,1036.50,1036.50,1036.50,20,0,20.00
05/07/2004,04:04,1036.75,1036.75,1036.75,1036.75,31,0,31.00
05/07/2004,04:05,1036.75,1036.75,1036.50,1036.75,4,1,5.00
05/07/2004,04:06,1036.75,1037.00,1036.75,1037.00,48,0,48.00
05/07/2004,04:07,1036.50,1037.00,1036.50,1036.75,16,6,22.00
05/07/2004,04:08,1036.75,1036.75,1036.75,1036.75,0,8,8.00
05/07/2004,04:09,1037.00,1037.00,1037.00,1037.00,1,0,1.00
05/07/2004,04:10,1036.75,1036.75,1036.75,1036.75,0,5,5.00
05/07/2004,04:11,1036.75,1036.75,1036.75,1036.75,0,27,27.00
05/07/2004,04:12,1036.75,1036.75,1036.75,1036.75,0,8,8.00
05/07/2004,04:13,1036.50,1036.50,1036.50,1036.50,0,4,4.00
05/07/2004,04:14,1036.50,1036.50,1036.25,1036.25,0,57,57.00
05/07/2004,04:15,1036.25,1036.25,1036.00,1036.00,0,17,17.00
05/07/2004,04:17,1036.25,1036.25,1036.25,1036.25,8,0,8.00
05/07/2004,04:18,1036.25,1036.25,1036.25,1036.25,22,0,22.00
05/07/2004,04:19,1036.00,1036.00,1035.75,1036.00,34,30,64.00
05/07/2004,04:20,1036.00,1036.25,1036.00,1036.25,25,0,25.00
05/07/2004,04:21,1036.25,1036.50,1036.25,1036.50,41,0,41.00
05/07/2004,04:22,1036.50,1036.50,1036.50,1036.50,42,0,42.00
05/07/2004,04:23,1036.50,1036.75,1036.50,1036.75,5,0,5.00
05/07/2004,04:24,1036.75,1036.75,1036.50,1036.50,8,16,24.00
05/07/2004,04:25,1036.50,1036.75,1036.50,1036.75,30,31,61.00
05/07/2004,04:26,1036.50,1036.50,1036.50,1036.50,0,6,6.00
05/07/2004,04:27,1036.50,1036.50,1036.50,1036.50,0,6,6.00
05/07/2004,04:28,1036.50,1036.50,1036.50,1036.50,0,1,1.00
05/07/2004,04:29,1036.50,1036.50,1036.50,1036.50,0,16,16.00
05/07/2004,04:30,1036.50,1036.50,1036.50,1036.50,0,1,1.00
05/07/2004,04:31,1036.50,1036.75,1036.50,1036.75,12,2,14.00
05/07/2004,04:32,1036.75,1037.00,1036.50,1037.00,135,7,142.00
05/07/2004,04:33,1037.00,1037.25,1037.00,1037.25,29,0,29.00
05/07/2004,04:34,1037.25,1037.25,1037.25,1037.25,107,0,107.00
05/07/2004,04:35,1037.25,1037.25,1037.25,1037.25,27,0,27.00
05/07/2004,04:36,1037.25,1037.25,1037.25,1037.25,17,0,17.00
05/07/2004,04:37,1037.50,1037.50,1037.50,1037.50,3,0,3.00
05/07/2004,04:38,1037.50,1037.50,1037.25,1037.50,52,20,72.00
05/07/2004,04:39,1037.50,1037.50,1037.50,1037.50,10,0,10.00
05/07/2004,04:40,1037.75,1038.00,1037.75,1038.00,139,0,139.00
05/07/2004,04:41,1038.00,1038.00,1037.75,1037.75,3,10,13.00
05/07/2004,04:42,1037.75,1037.75,1037.50,1037.75,45,18,63.00
05/07/2004,04:43,1037.75,1038.00,1037.75,1037.75,9,50,59.00
05/07/2004,04:44,1037.75,1038.00,1037.50,1037.75,6,5,11.00
05/07/2004,04:45,1037.75,1037.75,1037.75,1037.75,12,0,12.00
05/07/2004,04:46,1037.75,1037.75,1037.50,1037.75,42,1,43.00
05/07/2004,04:47,1037.75,1037.75,1037.75,1037.75,5,0,5.00
05/07/2004,04:48,1037.75,1037.75,1037.75,1037.75,2,0,2.00
05/07/2004,04:49,1037.75,1037.75,1037.75,1037.75,40,0,40.00
05/07/2004,04:50,1037.75,1037.75,1037.75,1037.75,119,0,119.00
05/07/2004,04:51,1037.75,1037.75,1037.75,1037.75,10,0,10.00
05/07/2004,04:52,1038.00,1038.00,1038.00,1038.00,6,0,6.00
05/07/2004,04:53,1038.00,1038.00,1038.00,1038.00,5,0,5.00
05/07/2004,04:54,1038.00,1038.00,1038.00,1038.00,14,0,14.00
05/07/2004,04:55,1038.00,1038.00,1037.75,1037.75,54,5,59.00
05/07/2004,04:56,1037.50,1037.50,1037.25,1037.25,0,35,35.00
05/07/2004,04:57,1037.25,1037.50,1037.25,1037.50,32,1,33.00
05/07/2004,04:58,1037.50,1037.75,1037.50,1037.75,93,0,93.00
05/07/2004,04:59,1038.00,1038.00,1038.00,1038.00,25,0,25.00
05/07/2004,05:00,1037.75,1037.75,1037.75,1037.75,0,48,48.00
05/07/2004,05:01,1037.75,1038.00,1037.75,1038.00,40,21,61.00
05/07/2004,05:02,1038.00,1038.25,1038.00,1038.25,61,1,62.00
05/07/2004,05:03,1038.25,1038.25,1038.25,1038.25,3,0,3.00
05/07/2004,05:04,1038.50,1038.50,1038.50,1038.50,2,0,2.00
05/07/2004,05:05,1038.25,1038.50,1038.25,1038.50,1,1,2.00
05/07/2004,05:06,1038.25,1038.25,1038.25,1038.25,0,41,41.00
05/07/2004,05:07,1038.25,1038.25,1038.25,1038.25,0,25,25.00
05/07/2004,05:08,1038.25,1038.25,1038.25,1038.25,0,12,12.00
05/07/2004,05:09,1038.50,1038.75,1038.50,1038.50,19,12,31.00
05/07/2004,05:10,1038.50,1038.50,1038.50,1038.50,0,22,22.00
05/07/2004,05:11,1038.50,1038.75,1038.50,1038.75,5,2,7.00
05/07/2004,05:12,1038.75,1038.75,1038.50,1038.50,14,1,15.00
05/07/2004,05:13,1038.75,1038.75,1038.75,1038.75,8,0,8.00
05/07/2004,05:14,1038.75,1038.75,1038.75,1038.75,3,0,3.00
05/07/2004,05:15,1038.75,1038.75,1038.50,1038.50,5,1,6.00
05/07/2004,05:16,1038.50,1038.50,1038.50,1038.50,0,38,38.00
05/07/2004,05:17,1038.25,1038.25,1038.25,1038.25,0,2,2.00
05/07/2004,05:18,1038.50,1038.50,1038.50,1038.50,31,0,31.00
05/07/2004,05:19,1038.50,1038.75,1038.50,1038.75,3,4,7.00
05/07/2004,05:21,1038.50,1038.50,1038.25,1038.25,0,36,36.00
05/07/2004,05:22,1038.00,1038.00,1037.75,1037.75,0,39,39.00
05/07/2004,05:23,1038.00,1038.00,1037.75,1037.75,4,33,37.00
05/07/2004,05:24,1037.50,1037.50,1037.50,1037.50,0,9,9.00
05/07/2004,05:25,1037.50,1037.75,1037.50,1037.50,7,17,24.00
05/07/2004,05:26,1037.50,1037.75,1037.50,1037.50,10,20,30.00
05/07/2004,05:27,1037.50,1037.50,1037.50,1037.50,0,7,7.00
05/07/2004,05:28,1037.50,1037.50,1037.50,1037.50,0,7,7.00
05/07/2004,05:29,1037.50,1037.50,1037.50,1037.50,0,8,8.00
05/07/2004,05:30,1037.50,1037.50,1037.50,1037.50,0,25,25.00
05/07/2004,05:31,1037.50,1037.50,1037.50,1037.50,0,12,12.00
05/07/2004,05:32,1037.50,1037.75,1037.50,1037.75,1,1,2.00
05/07/2004,05:33,1037.75,1037.75,1037.75,1037.75,46,0,46.00
05/07/2004,05:34,1037.75,1037.75,1037.75,1037.75,21,0,21.00
05/07/2004,05:35,1037.50,1037.75,1037.50,1037.50,1,34,35.00
05/07/2004,05:36,1037.75,1037.75,1037.50,1037.50,11,2,13.00
05/07/2004,05:37,1037.75,1037.75,1037.50,1037.75,63,57,120.00
05/07/2004,05:38,1037.50,1037.50,1037.50,1037.50,0,85,85.00
05/07/2004,05:39,1037.75,1037.75,1037.50,1037.50,5,4,9.00
05/07/2004,05:41,1037.50,1037.50,1037.50,1037.50,0,5,5.00
05/07/2004,05:42,1037.50,1037.50,1037.50,1037.50,0,2,2.00
05/07/2004,05:43,1037.25,1037.25,1037.25,1037.25,0,4,4.00
05/07/2004,05:44,1037.25,1037.25,1037.25,1037.25,0,1,1.00
05/07/2004,05:45,1037.50,1037.50,1037.25,1037.25,1,4,5.00
05/07/2004,05:47,1037.50,1037.50,1037.25,1037.25,1,43,44.00
05/07/2004,05:48,1037.00,1037.00,1036.75,1037.00,27,12,39.00
05/07/2004,05:49,1037.00,1037.00,1037.00,1037.00,21,0,21.00
05/07/2004,05:50,1037.00,1037.00,1037.00,1037.00,2,0,2.00
05/07/2004,05:51,1036.75,1036.75,1036.75,1036.75,0,1,1.00
05/07/2004,05:52,1037.00,1037.00,1037.00,1037.00,25,0,25.00
05/07/2004,05:53,1037.00,1037.00,1037.00,1037.00,1,0,1.00
05/07/2004,05:54,1036.75,1037.00,1036.75,1037.00,1,17,18.00
05/07/2004,05:55,1036.75,1037.00,1036.75,1037.00,99,1,100.00
05/07/2004,05:56,1037.00,1037.00,1037.00,1037.00,6,0,6.00
05/07/2004,05:57,1037.00,1037.00,1037.00,1037.00,8,0,8.00
05/07/2004,05:58,1036.75,1036.75,1036.75,1036.75,0,14,14.00
05/07/2004,05:59,1036.75,1036.75,1036.50,1036.75,1,24,25.00
05/07/2004,06:00,1036.75,1036.75,1036.25,1036.50,58,38,96.00
05/07/2004,06:01,1036.50,1036.50,1036.00,1036.00,1,97,98.00
05/07/2004,06:02,1036.00,1036.25,1036.00,1036.00,101,13,114.00
05/07/2004,06:03,1036.25,1036.25,1035.75,1036.00,10,19,29.00
05/07/2004,06:04,1035.75,1035.75,1035.75,1035.75,0,11,11.00
05/07/2004,06:05,1035.75,1036.00,1035.75,1036.00,1,53,54.00
05/07/2004,06:06,1035.75,1036.00,1035.75,1036.00,1,31,32.00
05/07/2004,06:07,1036.00,1036.00,1035.75,1035.75,1,77,78.00
05/07/2004,06:08,1036.00,1036.25,1036.00,1036.00,34,39,73.00
05/07/2004,06:09,1036.00,1036.25,1036.00,1036.00,1,21,22.00
05/07/2004,06:10,1035.75,1036.00,1035.50,1035.75,219,101,320.00
05/07/2004,06:11,1035.75,1035.75,1035.25,1035.50,36,76,112.00
05/07/2004,06:12,1035.25,1035.25,1035.00,1035.25,54,114,168.00
05/07/2004,06:13,1035.25,1035.50,1035.25,1035.25,56,1,57.00
05/07/2004,06:14,1035.25,1035.25,1035.00,1035.25,1,21,22.00
05/07/2004,06:15,1035.25,1035.75,1035.25,1035.75,30,0,30.00
05/07/2004,06:16,1035.75,1036.00,1035.75,1036.00,89,35,124.00
05/07/2004,06:17,1036.00,1036.50,1036.00,1036.25,94,15,109.00
05/07/2004,06:18,1036.25,1036.50,1036.25,1036.50,1,12,13.00
05/07/2004,06:19,1036.50,1036.50,1036.25,1036.50,31,3,34.00
05/07/2004,06:20,1036.50,1036.50,1036.50,1036.50,1,0,1.00
05/07/2004,06:21,1036.50,1036.50,1036.50,1036.50,1,0,1.00
05/07/2004,06:22,1036.25,1036.50,1036.25,1036.50,25,22,47.00
05/07/2004,06:23,1036.25,1036.25,1036.25,1036.25,0,1,1.00
05/07/2004,06:24,1036.25,1036.25,1036.00,1036.00,0,257,257.00
05/07/2004,06:25,1036.25,1036.25,1036.25,1036.25,1,0,1.00
05/07/2004,06:27,1036.25,1036.25,1036.25,1036.25,22,0,22.00
05/07/2004,06:28,1036.25,1036.25,1036.25,1036.25,10,0,10.00
05/07/2004,06:29,1036.50,1036.50,1036.50,1036.50,2,0,2.00
05/07/2004,06:30,1036.25,1036.25,1036.25,1036.25,0,6,6.00
05/07/2004,06:31,1036.50,1036.50,1036.50,1036.50,37,0,37.00
05/07/2004,06:33,1036.50,1036.50,1036.50,1036.50,3,0,3.00
05/07/2004,06:34,1036.50,1036.75,1036.25,1036.25,8,169,177.00
05/07/2004,06:35,1036.25,1036.50,1036.25,1036.50,12,3,15.00
05/07/2004,06:36,1036.75,1036.75,1036.50,1036.50,15,29,44.00
05/07/2004,06:37,1036.50,1036.50,1035.75,1036.00,21,98,119.00
05/07/2004,06:38,1036.25,1036.25,1036.25,1036.25,30,0,30.00
05/07/2004,06:39,1036.25,1036.25,1036.00,1036.00,10,24,34.00
05/07/2004,06:40,1036.00,1036.00,1036.00,1036.00,0,8,8.00
05/07/2004,06:41,1036.00,1036.00,1036.00,1036.00,0,2,2.00
05/07/2004,06:42,1035.75,1036.00,1035.75,1035.75,26,68,94.00
05/07/2004,06:43,1036.00,1036.25,1035.75,1036.25,27,17,44.00
05/07/2004,06:44,1035.75,1036.00,1035.50,1036.00,47,31,78.00
05/07/2004,06:45,1036.00,1036.00,1035.75,1035.75,2,37,39.00
05/07/2004,06:46,1035.75,1035.75,1035.75,1035.75,0,34,34.00
05/07/2004,06:47,1035.75,1035.75,1035.50,1035.50,0,17,17.00
05/07/2004,06:48,1035.50,1035.50,1035.50,1035.50,0,1,1.00
05/07/2004,06:49,1035.50,1035.50,1035.50,1035.50,0,11,11.00
05/07/2004,06:50,1035.75,1035.75,1035.50,1035.75,53,7,60.00
05/07/2004,06:51,1035.75,1035.75,1035.50,1035.75,36,1,37.00
05/07/2004,06:52,1035.75,1035.75,1035.75,1035.75,126,0,126.00
05/07/2004,06:53,1035.50,1035.75,1035.50,1035.75,3,40,43.00
05/07/2004,06:54,1035.50,1035.50,1035.50,1035.50,0,68,68.00
05/07/2004,06:55,1035.50,1035.50,1035.50,1035.50,0,79,79.00
05/07/2004,06:56,1035.50,1035.50,1035.50,1035.50,0,23,23.00
05/07/2004,06:57,1035.25,1035.75,1035.25,1035.50,68,183,251.00
05/07/2004,06:58,1035.75,1035.75,1035.75,1035.75,344,0,344.00
05/07/2004,06:59,1035.50,1035.50,1035.00,1035.50,78,235,313.00
05/07/2004,07:00,1035.50,1035.75,1035.25,1035.25,28,25,53.00
05/07/2004,07:01,1035.50,1035.50,1035.50,1035.50,142,0,142.00
05/07/2004,07:02,1035.75,1035.75,1035.75,1035.75,8,0,8.00
05/07/2004,07:03,1035.75,1035.75,1035.25,1035.50,49,155,204.00
05/07/2004,07:04,1035.75,1035.75,1035.75,1035.75,40,0,40.00
05/07/2004,07:05,1035.75,1035.75,1035.50,1035.50,10,22,32.00
05/07/2004,07:06,1035.75,1036.00,1035.75,1036.00,485,0,485.00
05/07/2004,07:07,1036.00,1036.00,1035.75,1036.00,148,1,149.00
05/07/2004,07:08,1036.00,1036.50,1036.00,1036.25,141,4,145.00
05/07/2004,07:09,1036.50,1036.50,1036.00,1036.00,13,45,58.00
05/07/2004,07:10,1036.00,1036.25,1036.00,1036.25,46,13,59.00
05/07/2004,07:11,1036.25,1036.25,1036.00,1036.25,11,20,31.00
05/07/2004,07:12,1036.00,1036.50,1036.00,1036.25,133,2,135.00
05/07/2004,07:13,1036.50,1036.50,1036.25,1036.25,145,321,466.00
05/07/2004,07:14,1036.50,1036.75,1036.25,1036.25,260,113,373.00
05/07/2004,07:15,1036.50,1036.50,1035.75,1036.00,76,243,319.00
05/07/2004,07:16,1036.00,1036.00,1035.75,1035.75,3,49,52.00
05/07/2004,07:17,1036.00,1036.00,1035.75,1035.75,3,23,26.00
05/07/2004,07:18,1036.00,1036.00,1035.50,1035.50,62,119,181.00
05/07/2004,07:19,1035.75,1035.75,1035.50,1035.75,170,85,255.00
05/07/2004,07:20,1036.00,1036.00,1035.75,1036.00,37,3,40.00
05/07/2004,07:21,1036.00,1036.25,1035.75,1036.00,29,77,106.00
05/07/2004,07:22,1036.00,1036.25,1036.00,1036.00,56,61,117.00
05/07/2004,07:23,1036.00,1036.75,1036.00,1036.50,175,49,224.00
05/07/2004,07:24,1036.50,1037.50,1036.50,1037.50,501,79,580.00
05/07/2004,07:25,1037.25,1037.25,1036.75,1037.00,61,180,241.00
05/07/2004,07:26,1037.00,1037.25,1037.00,1037.00,80,197,277.00
05/07/2004,07:27,1037.25,1037.25,1036.75,1037.25,39,94,133.00
05/07/2004,07:28,1037.25,1037.25,1037.00,1037.25,144,24,168.00
05/07/2004,07:29,1037.00,1037.50,1036.50,1037.00,295,346,641.00
05/07/2004,07:30,1037.25,1037.75,1037.00,1037.50,247,51,298.00
05/07/2004,07:31,1037.75,1042.25,1032.75,1033.00,2592,3592,6184.00
05/07/2004,07:32,1033.00,1034.00,1031.00,1033.50,1868,1918,3786.00
05/07/2004,07:33,1033.50,1034.50,1033.25,1033.50,1431,1792,3223.00
05/07/2004,07:34,1033.75,1035.25,1033.50,1035.25,1665,780,2445.00
05/07/2004,07:35,1035.25,1036.50,1035.25,1036.00,1527,1361,2888.00
05/07/2004,07:36,1036.00,1037.00,1035.75,1036.25,1147,1275,2422.00
05/07/2004,07:37,1036.25,1036.25,1034.50,1034.50,650,1411,2061.00
05/07/2004,07:38,1034.75,1035.00,1033.75,1034.00,704,1178,1882.00
05/07/2004,07:39,1034.00,1034.50,1032.00,1032.25,626,2036,2662.00
05/07/2004,07:40,1032.00,1033.00,1030.50,1032.75,1466,2381,3847.00
05/07/2004,07:41,1032.50,1033.25,1032.00,1033.00,1062,839,1901.00
05/07/2004,07:42,1033.25,1033.25,1031.50,1031.75,441,1041,1482.00
05/07/2004,07:43,1031.75,1033.25,1031.50,1033.25,1050,482,1532.00
05/07/2004,07:44,1033.25,1033.75,1033.00,1033.50,408,401,809.00
05/07/2004,07:45,1033.25,1034.25,1032.25,1032.25,802,837,1639.00
05/07/2004,07:46,1032.25,1032.50,1031.50,1032.00,475,1039,1514.00
05/07/2004,07:47,1032.00,1032.25,1031.75,1032.00,330,407,737.00
05/07/2004,07:48,1031.75,1032.00,1031.50,1031.75,266,485,751.00
05/07/2004,07:49,1031.75,1031.75,1031.25,1031.50,372,606,978.00
05/07/2004,07:50,1031.75,1032.50,1031.25,1032.50,799,610,1409.00
05/07/2004,07:51,1032.50,1032.75,1032.25,1032.50,250,536,786.00
05/07/2004,07:52,1032.25,1032.50,1031.50,1031.75,33,513,546.00
05/07/2004,07:53,1031.75,1032.25,1031.75,1032.00,530,165,695.00
05/07/2004,07:54,1032.00,1032.25,1031.75,1031.75,149,329,478.00
05/07/2004,07:55,1031.75,1031.75,1030.75,1031.00,138,750,888.00
05/07/2004,07:56,1031.00,1031.75,1030.50,1030.75,465,535,1000.00
05/07/2004,07:57,1030.75,1030.75,1030.00,1030.50,343,1189,1532.00
05/07/2004,07:58,1030.50,1030.75,1030.25,1030.50,294,262,556.00
05/07/2004,07:59,1030.50,1031.25,1029.50,1029.50,496,1373,1869.00
05/07/2004,08:00,1029.50,1030.00,1029.50,1030.00,262,347,609.00
05/07/2004,08:01,1030.00,1030.75,1029.75,1030.25,1057,356,1413.00
05/07/2004,08:02,1030.50,1031.00,1030.25,1030.75,419,71,490.00
05/07/2004,08:03,1031.00,1032.25,1030.75,1032.00,996,124,1120.00
05/07/2004,08:04,1032.00,1032.25,1031.50,1032.25,500,716,1216.00
05/07/2004,08:05,1032.00,1033.25,1032.00,1033.00,1932,418,2350.00
05/07/2004,08:06,1033.00,1033.00,1032.00,1032.25,240,323,563.00
05/07/2004,08:07,1032.25,1032.75,1032.00,1032.50,183,113,296.00
05/07/2004,08:08,1032.25,1032.75,1032.25,1032.50,71,27,98.00
05/07/2004,08:09,1032.75,1032.75,1031.75,1032.00,143,250,393.00
05/07/2004,08:10,1031.75,1031.75,1031.50,1031.75,393,317,710.00
05/07/2004,08:11,1031.75,1031.75,1031.50,1031.50,14,146,160.00
05/07/2004,08:12,1031.50,1031.75,1030.75,1030.75,97,703,800.00
05/07/2004,08:13,1031.00,1031.25,1030.75,1031.00,577,401,978.00
05/07/2004,08:14,1031.00,1031.00,1029.75,1029.75,224,2006,2230.00
05/07/2004,08:15,1030.00,1030.00,1029.50,1029.75,415,628,1043.00
05/07/2004,08:16,1029.75,1030.00,1029.50,1030.00,558,232,790.00
05/07/2004,08:17,1030.00,1030.75,1030.00,1030.50,378,207,585.00
05/07/2004,08:18,1030.50,1031.00,1030.50,1031.00,310,12,322.00
05/07/2004,08:19,1031.00,1031.25,1030.75,1030.75,214,150,364.00
05/07/2004,08:20,1030.75,1031.25,1030.75,1031.25,131,82,213.00
05/07/2004,08:21,1031.25,1031.25,1031.00,1031.25,283,59,342.00
05/07/2004,08:22,1031.00,1031.50,1031.00,1031.00,83,200,283.00
05/07/2004,08:23,1031.00,1031.25,1031.00,1031.25,18,101,119.00
05/07/2004,08:24,1031.25,1031.25,1031.00,1031.25,190,21,211.00
05/07/2004,08:25,1031.25,1031.25,1030.50,1031.25,877,370,1247.00
05/07/2004,08:26,1031.25,1031.25,1031.00,1031.00,118,116,234.00
05/07/2004,08:27,1031.25,1031.50,1031.00,1031.25,687,81,768.00
05/07/2004,08:28,1031.25,1031.25,1031.00,1031.25,372,60,432.00
05/07/2004,08:29,1031.25,1031.75,1031.00,1031.75,184,59,243.00
05/07/2004,08:30,1031.75,1032.25,1031.50,1032.00,1390,1646,3036.00
05/07/2004,08:31,1032.00,1032.75,1031.50,1032.75,4083,1209,5292.00
05/07/2004,08:32,1032.75,1034.25,1032.25,1033.50,2532,1026,3558.00
05/07/2004,08:33,1033.50,1033.75,1033.00,1033.25,2606,1670,4276.00
05/07/2004,08:34,1033.00,1034.00,1033.00,1033.50,2476,746,3222.00
05/07/2004,08:35,1033.25,1035.25,1033.25,1035.25,4383,1592,5975.00
05/07/2004,08:36,1035.00,1036.25,1035.00,1036.25,3351,1368,4719.00
05/07/2004,08:37,1036.25,1036.75,1035.75,1036.50,4182,3177,7359.00
05/07/2004,08:38,1036.75,1036.75,1035.50,1035.75,3274,3682,6956.00
05/07/2004,08:39,1035.75,1036.00,1035.25,1035.75,3108,1315,4423.00
05/07/2004,08:40,1035.75,1036.25,1035.25,1036.25,2368,1359,3727.00
05/07/2004,08:41,1036.25,1038.25,1036.00,1038.25,6409,1806,8215.00
05/07/2004,08:42,1038.25,1041.00,1038.00,1040.75,8240,4172,12412.00
05/07/2004,08:43,1040.75,1041.00,1039.75,1040.75,4809,4482,9291.00
05/07/2004,08:44,1040.75,1042.25,1040.75,1041.25,6342,4518,10860.00
05/07/2004,08:45,1041.25,1041.25,1040.00,1040.25,1583,2971,4554.00
05/07/2004,08:46,1040.00,1040.25,1039.25,1039.50,2481,4691,7172.00
05/07/2004,08:47,1039.50,1039.75,1038.75,1039.00,1793,3053,4846.00
05/07/2004,08:48,1039.00,1039.00,1038.00,1038.50,1458,3882,5340.00
05/07/2004,08:49,1038.25,1039.25,1038.25,1038.50,1599,942,2541.00
05/07/2004,08:50,1038.75,1039.00,1037.75,1037.75,1120,2940,4060.00
05/07/2004,08:51,1037.75,1038.00,1036.50,1037.00,1256,4698,5954.00
05/07/2004,08:52,1036.75,1037.25,1036.00,1036.50,1328,2954,4282.00
05/07/2004,08:53,1036.50,1037.00,1036.00,1036.25,1895,2714,4609.00
05/07/2004,08:54,1036.25,1036.75,1036.00,1036.00,2496,2533,5029.00
05/07/2004,08:55,1036.00,1037.00,1036.00,1036.25,1361,1396,2757.00
05/07/2004,08:56,1036.00,1037.00,1036.00,1036.50,1174,982,2156.00
05/07/2004,08:57,1036.50,1037.50,1036.50,1036.50,1803,1194,2997.00
05/07/2004,08:58,1036.75,1036.75,1034.75,1034.75,2497,5716,8213.00
05/07/2004,08:59,1035.00,1036.25,1034.75,1035.50,1988,2584,4572.00
05/07/2004,09:00,1035.75,1036.00,1035.50,1035.75,948,1608,2556.00
05/07/2004,09:01,1035.75,1035.75,1034.50,1035.25,2136,3085,5221.00
05/07/2004,09:02,1035.25,1036.00,1034.50,1035.75,1802,2314,4116.00
05/07/2004,09:03,1035.75,1036.75,1035.75,1036.25,2554,947,3501.00
05/07/2004,09:04,1036.25,1036.75,1035.75,1036.00,683,1054,1737.00
05/07/2004,09:05,1035.75,1036.00,1035.00,1035.75,854,1644,2498.00
05/07/2004,09:06,1035.75,1036.50,1035.00,1036.25,1737,1420,3157.00
05/07/2004,09:07,1036.00,1036.50,1035.50,1035.75,1441,918,2359.00
05/07/2004,09:08,1035.75,1036.00,1034.00,1034.25,914,3364,4278.00
05/07/2004,09:09,1034.25,1035.25,1034.25,1034.75,1725,1059,2784.00
05/07/2004,09:10,1034.75,1035.50,1034.75,1035.00,1576,887,2463.00
05/07/2004,09:11,1035.00,1035.00,1033.50,1034.00,2626,4102,6728.00
05/07/2004,09:12,1034.00,1034.50,1033.50,1033.50,664,1799,2463.00
05/07/2004,09:13,1033.50,1034.25,1032.75,1034.25,2653,3453,6106.00
05/07/2004,09:14,1034.00,1034.25,1032.50,1033.00,2662,3936,6598.00
05/07/2004,09:15,1033.00,1033.75,1033.00,1033.75,1270,1294,2564.00
05/07/2004,09:16,1033.50,1033.75,1032.25,1032.75,1601,2700,4301.00
05/07/2004,09:17,1032.50,1032.75,1030.75,1031.25,2780,5579,8359.00
05/07/2004,09:18,1031.50,1032.75,1031.25,1032.50,1977,1025,3002.00
05/07/2004,09:19,1032.50,1033.00,1032.00,1032.75,819,559,1378.00
05/07/2004,09:20,1032.75,1033.00,1032.25,1032.75,919,563,1482.00
05/07/2004,09:21,1032.75,1034.00,1032.50,1033.00,2499,1251,3750.00
05/07/2004,09:22,1033.25,1033.75,1033.00,1033.25,1229,306,1535.00
05/07/2004,09:23,1033.25,1034.75,1033.00,1034.75,3655,626,4281.00
05/07/2004,09:24,1034.75,1035.50,1034.25,1035.50,3951,2990,6941.00
05/07/2004,09:25,1035.50,1036.75,1035.50,1035.50,5674,3847,9521.00
05/07/2004,09:26,1035.50,1035.50,1034.50,1034.75,1969,2879,4848.00
05/07/2004,09:27,1034.75,1035.50,1034.25,1035.50,2598,919,3517.00
05/07/2004,09:28,1035.50,1035.50,1034.50,1035.00,585,697,1282.00
05/07/2004,09:29,1035.25,1035.25,1034.25,1035.00,1646,2416,4062.00
05/07/2004,09:30,1035.00,1036.00,1034.75,1035.25,1835,1310,3145.00
05/07/2004,09:31,1035.25,1035.50,1034.25,1034.25,419,1153,1572.00
05/07/2004,09:32,1034.25,1035.00,1034.25,1035.00,716,770,1486.00
05/07/2004,09:33,1035.00,1035.50,1035.00,1035.50,1517,652,2169.00
05/07/2004,09:34,1035.50,1035.75,1034.25,1034.50,612,937,1549.00
05/07/2004,09:35,1034.75,1035.00,1033.75,1033.75,920,2215,3135.00
05/07/2004,09:36,1034.00,1034.50,1033.50,1034.50,956,1028,1984.00
05/07/2004,09:37,1034.50,1035.00,1034.00,1034.25,1133,929,2062.00
05/07/2004,09:38,1034.50,1035.25,1033.75,1034.00,1135,2406,3541.00
05/07/2004,09:39,1034.00,1034.75,1034.00,1034.50,416,360,776.00
05/07/2004,09:40,1034.50,1035.00,1034.25,1034.50,1007,317,1324.00
05/07/2004,09:41,1034.50,1035.00,1034.25,1035.00,413,305,718.00
05/07/2004,09:42,1035.00,1035.00,1034.00,1034.75,1061,1583,2644.00
05/07/2004,09:43,1034.75,1035.75,1034.25,1035.25,3141,769,3910.00
05/07/2004,09:44,1035.50,1036.25,1035.25,1036.00,1563,578,2141.00
05/07/2004,09:45,1036.00,1037.00,1035.75,1036.25,2297,1576,3873.00
05/07/2004,09:46,1036.25,1036.50,1036.00,1036.50,1385,360,1745.00
05/07/2004,09:47,1036.50,1037.75,1036.25,1037.25,1639,1308,2947.00
05/07/2004,09:48,1037.00,1038.50,1037.00,1038.25,2626,1030,3656.00
05/07/2004,09:49,1038.25,1038.50,1037.50,1037.75,1282,1941,3223.00
05/07/2004,09:50,1037.75,1038.00,1037.50,1037.75,336,353,689.00
05/07/2004,09:51,1037.50,1038.00,1037.25,1037.50,792,1362,2154.00
05/07/2004,09:52,1037.50,1038.25,1037.25,1038.25,1359,307,1666.00
05/07/2004,09:53,1038.25,1038.50,1037.75,1037.75,663,730,1393.00
05/07/2004,09:54,1037.75,1038.25,1037.75,1037.75,258,427,685.00
05/07/2004,09:55,1037.75,1038.25,1037.00,1037.25,488,1302,1790.00
05/07/2004,09:56,1037.25,1037.25,1036.75,1036.75,195,995,1190.00
05/07/2004,09:57,1036.75,1037.00,1036.50,1036.50,454,740,1194.00
05/07/2004,09:58,1036.50,1036.75,1036.00,1036.50,1148,1538,2686.00
05/07/2004,09:59,1036.25,1036.75,1035.25,1035.50,362,2881,3243.00
05/07/2004,10:00,1035.50,1036.00,1035.25,1036.00,656,1161,1817.00
05/07/2004,10:01,1035.75,1036.25,1035.75,1035.75,1013,803,1816.00
05/07/2004,10:02,1035.75,1036.50,1035.75,1036.25,718,121,839.00
05/07/2004,10:03,1036.25,1036.50,1035.25,1035.25,126,2129,2255.00
05/07/2004,10:04,1035.25,1035.50,1034.25,1034.75,1284,2221,3505.00
05/07/2004,10:05,1034.75,1035.00,1033.75,1034.00,1045,2025,3070.00
05/07/2004,10:06,1034.00,1034.50,1033.25,1034.00,2961,2501,5462.00
05/07/2004,10:07,1034.25,1034.75,1034.00,1034.75,1097,592,1689.00
05/07/2004,10:08,1034.75,1035.00,1034.50,1034.75,525,386,911.00
05/07/2004,10:09,1034.50,1035.25,1034.50,1035.25,480,46,526.00
05/07/2004,10:10,1035.25,1035.25,1034.25,1034.50,113,854,967.00
05/07/2004,10:11,1034.50,1034.75,1034.00,1034.25,251,670,921.00
05/07/2004,10:12,1034.50,1034.75,1034.25,1034.75,180,216,396.00
05/07/2004,10:13,1034.75,1035.00,1034.50,1035.00,529,22,551.00
05/07/2004,10:14,1035.00,1035.00,1033.75,1034.00,216,1216,1432.00
05/07/2004,10:15,1034.00,1034.50,1033.50,1034.00,269,1092,1361.00
05/07/2004,10:16,1033.75,1034.50,1033.75,1034.50,343,117,460.00
05/07/2004,10:17,1034.50,1034.50,1034.25,1034.25,213,104,317.00
05/07/2004,10:18,1034.50,1034.50,1034.00,1034.50,194,232,426.00
05/07/2004,10:19,1034.50,1034.75,1033.75,1033.75,193,723,916.00
05/07/2004,10:20,1034.00,1034.50,1033.75,1034.50,348,28,376.00
05/07/2004,10:21,1034.50,1034.50,1034.00,1034.50,255,178,433.00
05/07/2004,10:22,1034.50,1034.50,1033.75,1034.00,139,606,745.00
05/07/2004,10:23,1034.00,1034.50,1033.75,1034.25,642,388,1030.00
05/07/2004,10:24,1034.00,1034.25,1033.75,1034.00,18,508,526.00
05/07/2004,10:25,1034.00,1034.75,1034.00,1034.50,814,127,941.00
05/07/2004,10:26,1034.50,1035.00,1034.25,1034.50,896,582,1478.00
05/07/2004,10:27,1034.50,1035.25,1034.50,1035.25,798,68,866.00
05/07/2004,10:28,1035.25,1035.25,1034.75,1035.25,459,195,654.00
05/07/2004,10:29,1035.00,1036.00,1035.00,1036.00,1348,135,1483.00
05/07/2004,10:30,1036.00,1036.25,1035.75,1036.25,1272,382,1654.00
05/07/2004,10:31,1036.25,1036.75,1036.00,1036.00,933,690,1623.00
05/07/2004,10:32,1036.25,1036.25,1035.75,1035.75,246,266,512.00
05/07/2004,10:33,1035.75,1036.00,1035.25,1035.25,327,1073,1400.00
05/07/2004,10:34,1035.50,1035.50,1035.25,1035.50,112,392,504.00
05/07/2004,10:35,1035.50,1035.75,1035.25,1035.75,271,14,285.00
05/07/2004,10:36,1035.75,1035.75,1034.75,1035.00,277,1010,1287.00
05/07/2004,10:37,1035.00,1036.00,1035.00,1035.75,1514,553,2067.00
05/07/2004,10:38,1035.75,1035.75,1035.00,1035.00,176,345,521.00
05/07/2004,10:39,1035.25,1035.75,1035.00,1035.25,509,312,821.00
05/07/2004,10:40,1035.25,1035.75,1035.25,1035.50,278,297,575.00
05/07/2004,10:41,1035.50,1035.75,1035.25,1035.75,610,110,720.00
05/07/2004,10:42,1035.75,1035.75,1035.50,1035.50,214,113,327.00
05/07/2004,10:43,1035.50,1035.75,1035.25,1035.25,136,135,271.00
05/07/2004,10:44,1035.25,1035.25,1034.50,1034.75,386,1881,2267.00
05/07/2004,10:45,1035.00,1035.00,1034.00,1034.25,61,702,763.00
05/07/2004,10:46,1034.25,1034.75,1034.00,1034.75,528,371,899.00
05/07/2004,10:47,1034.50,1035.00,1034.25,1034.50,155,142,297.00
05/07/2004,10:48,1034.50,1034.50,1033.75,1034.00,204,1175,1379.00
05/07/2004,10:49,1034.00,1034.25,1033.25,1033.25,759,1763,2522.00
05/07/2004,10:50,1033.25,1033.75,1033.00,1033.75,954,1041,1995.00
05/07/2004,10:51,1033.75,1034.00,1033.25,1034.00,960,304,1264.00
05/07/2004,10:52,1034.00,1034.00,1033.50,1033.75,334,741,1075.00
05/07/2004,10:53,1033.75,1034.00,1033.50,1034.00,250,275,525.00
05/07/2004,10:54,1034.00,1034.25,1033.75,1034.00,229,276,505.00
05/07/2004,10:55,1034.00,1034.25,1033.75,1034.00,260,87,347.00
05/07/2004,10:56,1034.00,1034.50,1033.75,1034.25,1293,169,1462.00
05/07/2004,10:57,1034.50,1034.75,1034.25,1034.50,274,175,449.00
05/07/2004,10:58,1034.50,1034.50,1034.00,1034.00,72,272,344.00
05/07/2004,10:59,1034.00,1034.25,1033.75,1033.75,178,924,1102.00
05/07/2004,11:00,1034.00,1034.50,1033.75,1034.50,484,30,514.00
05/07/2004,11:01,1034.50,1034.75,1034.00,1034.25,417,502,919.00
05/07/2004,11:02,1034.25,1034.50,1033.75,1034.00,143,328,471.00
05/07/2004,11:03,1033.75,1034.25,1033.75,1034.00,309,128,437.00
05/07/2004,11:04,1034.00,1034.25,1033.50,1033.50,184,983,1167.00
05/07/2004,11:05,1033.75,1033.75,1032.75,1032.75,82,1382,1464.00
05/07/2004,11:06,1033.00,1033.75,1032.75,1033.75,877,1043,1920.00
05/07/2004,11:07,1033.75,1033.75,1033.00,1033.00,172,368,540.00
05/07/2004,11:08,1033.25,1033.50,1033.00,1033.50,820,308,1128.00
05/07/2004,11:09,1033.50,1033.75,1033.25,1033.75,353,51,404.00
05/07/2004,11:10,1033.75,1033.75,1032.75,1033.00,274,756,1030.00
05/07/2004,11:11,1033.00,1033.00,1032.75,1032.75,236,358,594.00
05/07/2004,11:12,1033.00,1033.25,1033.00,1033.00,251,265,516.00
05/07/2004,11:13,1033.25,1033.25,1032.75,1032.75,55,249,304.00
05/07/2004,11:14,1033.00,1033.50,1032.75,1033.25,419,230,649.00
05/07/2004,11:15,1033.00,1033.00,1032.50,1032.50,623,1308,1931.00
05/07/2004,11:16,1032.50,1033.00,1032.50,1032.50,434,420,854.00
05/07/2004,11:17,1032.50,1032.75,1032.50,1032.75,63,600,663.00
05/07/2004,11:18,1032.50,1033.00,1032.50,1032.50,780,617,1397.00
05/07/2004,11:19,1032.75,1033.00,1032.50,1032.75,322,79,401.00
05/07/2004,11:20,1032.75,1033.25,1032.75,1033.25,208,152,360.00
05/07/2004,11:21,1033.25,1033.75,1033.25,1033.75,1672,105,1777.00
05/07/2004,11:22,1033.75,1033.75,1033.50,1033.75,518,30,548.00
05/07/2004,11:23,1033.75,1033.75,1033.25,1033.50,268,361,629.00
05/07/2004,11:24,1033.50,1034.00,1033.50,1034.00,553,35,588.00
05/07/2004,11:25,1033.75,1034.00,1033.25,1033.25,15,266,281.00
05/07/2004,11:26,1033.25,1033.75,1033.25,1033.50,177,128,305.00
05/07/2004,11:27,1033.75,1033.75,1033.25,1033.50,41,303,344.00
05/07/2004,11:28,1033.50,1033.50,1033.00,1033.00,85,315,400.00
05/07/2004,11:29,1033.25,1033.50,1033.25,1033.25,110,32,142.00
05/07/2004,11:30,1033.25,1033.25,1033.00,1033.00,39,114,153.00
05/07/2004,11:31,1033.00,1033.25,1032.75,1032.75,57,805,862.00
05/07/2004,11:32,1033.00,1033.00,1032.75,1033.00,290,184,474.00
05/07/2004,11:33,1032.75,1033.50,1032.75,1033.25,394,84,478.00
05/07/2004,11:34,1033.25,1033.50,1033.00,1033.25,81,36,117.00
05/07/2004,11:35,1033.25,1034.00,1033.25,1034.00,894,74,968.00
05/07/2004,11:36,1034.00,1034.25,1033.75,1034.25,712,198,910.00
05/07/2004,11:37,1034.00,1034.25,1034.00,1034.00,372,161,533.00
05/07/2004,11:38,1034.00,1034.25,1033.75,1034.00,469,425,894.00
05/07/2004,11:39,1034.00,1034.00,1033.50,1033.50,26,346,372.00
05/07/2004,11:40,1033.50,1033.75,1033.50,1033.75,15,281,296.00
05/07/2004,11:41,1033.50,1034.00,1033.50,1033.75,269,8,277.00
05/07/2004,11:42,1033.75,1034.00,1033.75,1033.75,2,346,348.00
05/07/2004,11:43,1033.75,1034.00,1033.75,1034.00,7,140,147.00
05/07/2004,11:44,1034.00,1034.00,1033.50,1034.00,85,108,193.00
05/07/2004,11:45,1034.00,1034.00,1033.50,1033.75,271,78,349.00
05/07/2004,11:46,1033.75,1034.75,1033.75,1034.50,1805,236,2041.00
05/07/2004,11:47,1034.50,1035.75,1034.50,1035.50,2208,590,2798.00
05/07/2004,11:48,1035.50,1035.75,1035.25,1035.75,753,502,1255.00
05/07/2004,11:49,1035.50,1035.75,1035.25,1035.50,420,130,550.00
05/07/2004,11:50,1035.50,1035.75,1035.00,1035.00,347,363,710.00
05/07/2004,11:51,1035.25,1035.50,1035.00,1035.00,221,128,349.00
05/07/2004,11:52,1035.00,1035.75,1035.00,1035.50,741,393,1134.00
05/07/2004,11:53,1035.50,1035.75,1035.00,1035.00,66,295,361.00
05/07/2004,11:54,1035.00,1035.75,1035.00,1035.75,883,374,1257.00
05/07/2004,11:55,1035.50,1036.00,1035.50,1035.50,509,323,832.00
05/07/2004,11:56,1035.50,1036.00,1035.25,1035.50,275,480,755.00
05/07/2004,11:57,1035.50,1035.75,1035.25,1035.25,314,550,864.00
05/07/2004,11:58,1035.25,1035.25,1034.75,1035.00,261,450,711.00
05/07/2004,11:59,1035.00,1035.00,1034.50,1034.75,211,505,716.00
05/07/2004,12:00,1034.75,1035.00,1034.75,1035.00,22,1,23.00
05/07/2004,12:01,1035.00,1035.00,1034.75,1035.00,435,8,443.00
05/07/2004,12:02,1035.25,1035.25,1034.75,1034.75,13,203,216.00
05/07/2004,12:03,1034.75,1035.00,1034.50,1034.75,204,224,428.00
05/07/2004,12:04,1034.75,1035.50,1034.75,1035.50,870,289,1159.00
05/07/2004,12:05,1035.50,1035.50,1035.00,1035.50,221,222,443.00
05/07/2004,12:06,1035.50,1035.75,1035.25,1035.75,879,59,938.00
05/07/2004,12:07,1035.75,1036.00,1035.50,1035.75,803,428,1231.00
05/07/2004,12:08,1035.75,1036.00,1035.25,1035.75,365,572,937.00
05/07/2004,12:09,1035.75,1036.00,1035.50,1035.75,87,234,321.00
05/07/2004,12:10,1035.75,1036.00,1035.50,1035.75,145,253,398.00
05/07/2004,12:11,1035.75,1036.00,1035.25,1035.75,311,213,524.00
05/07/2004,12:12,1036.00,1036.00,1035.75,1036.00,384,37,421.00
05/07/2004,12:13,1036.00,1036.00,1035.50,1035.75,483,160,643.00
05/07/2004,12:14,1035.75,1036.25,1035.50,1036.00,658,10,668.00
05/07/2004,12:15,1036.00,1036.25,1035.50,1035.75,14,298,312.00
05/07/2004,12:16,1035.75,1035.75,1035.25,1035.25,53,311,364.00
05/07/2004,12:17,1035.50,1035.50,1035.25,1035.50,350,89,439.00
05/07/2004,12:18,1035.50,1035.75,1035.25,1035.25,115,272,387.00
05/07/2004,12:19,1035.50,1035.50,1034.75,1035.00,12,1115,1127.00
05/07/2004,12:20,1034.75,1035.00,1034.50,1034.75,27,360,387.00
05/07/2004,12:21,1034.50,1034.75,1034.25,1034.25,332,676,1008.00
05/07/2004,12:22,1034.50,1034.50,1034.00,1034.25,155,599,754.00
05/07/2004,12:23,1034.25,1034.50,1034.00,1034.25,368,495,863.00
05/07/2004,12:24,1034.50,1035.25,1034.50,1034.50,610,396,1006.00
05/07/2004,12:25,1034.50,1034.50,1034.00,1034.00,102,471,573.00
05/07/2004,12:26,1034.25,1034.25,1034.00,1034.25,150,35,185.00
05/07/2004,12:27,1034.25,1034.50,1034.00,1034.25,432,62,494.00
05/07/2004,12:28,1034.25,1034.50,1034.00,1034.25,167,148,315.00
05/07/2004,12:29,1034.25,1034.25,1034.00,1034.25,71,165,236.00
05/07/2004,12:30,1034.25,1034.25,1034.25,1034.25,37,0,37.00
05/07/2004,12:31,1034.25,1034.25,1034.00,1034.00,23,179,202.00
05/07/2004,12:32,1034.25,1034.25,1034.00,1034.25,18,30,48.00
05/07/2004,12:33,1034.25,1034.25,1033.75,1034.00,30,382,412.00
05/07/2004,12:34,1033.75,1034.50,1033.75,1034.50,746,137,883.00
05/07/2004,12:35,1034.25,1034.75,1033.75,1033.75,406,1094,1500.00
05/07/2004,12:36,1033.75,1033.75,1033.25,1033.50,110,1214,1324.00
05/07/2004,12:37,1033.50,1033.75,1033.25,1033.50,438,273,711.00
05/07/2004,12:38,1033.50,1033.75,1033.25,1033.50,221,372,593.00
05/07/2004,12:39,1033.50,1033.75,1033.25,1033.50,121,169,290.00
05/07/2004,12:40,1033.25,1034.25,1033.25,1034.00,689,46,735.00
05/07/2004,12:41,1034.00,1034.25,1033.75,1034.00,502,356,858.00
05/07/2004,12:42,1034.00,1034.00,1033.75,1034.00,45,190,235.00
05/07/2004,12:43,1034.00,1034.00,1033.00,1033.00,152,1326,1478.00
05/07/2004,12:44,1033.25,1033.25,1032.50,1032.50,368,2046,2414.00
05/07/2004,12:45,1032.50,1032.75,1032.25,1032.50,317,1670,1987.00
05/07/2004,12:46,1032.25,1032.50,1031.50,1031.75,433,1903,2336.00
05/07/2004,12:47,1031.50,1031.75,1031.50,1031.75,520,1036,1556.00
05/07/2004,12:48,1031.75,1032.25,1031.50,1032.00,665,499,1164.00
05/07/2004,12:49,1032.25,1032.25,1031.75,1031.75,30,699,729.00
05/07/2004,12:50,1031.75,1032.00,1031.50,1032.00,139,324,463.00
05/07/2004,12:51,1032.00,1032.00,1031.50,1031.50,53,503,556.00
05/07/2004,12:52,1031.50,1031.75,1031.25,1031.25,84,944,1028.00
05/07/2004,12:53,1031.50,1031.50,1030.75,1030.75,820,1749,2569.00
05/07/2004,12:54,1030.75,1030.75,1029.75,1030.25,1187,3416,4603.00
05/07/2004,12:55,1030.25,1030.75,1030.00,1030.25,1143,1384,2527.00
05/07/2004,12:56,1030.25,1030.25,1029.50,1029.50,542,1846,2388.00
05/07/2004,12:57,1029.75,1029.75,1028.75,1028.75,1210,3306,4516.00
05/07/2004,12:58,1028.75,1029.00,1028.00,1028.25,1102,3197,4299.00
05/07/2004,12:59,1028.25,1028.75,1027.75,1028.50,1663,2877,4540.00
05/07/2004,13:00,1028.75,1029.25,1028.50,1029.00,2346,2073,4419.00
05/07/2004,13:01,1029.25,1030.00,1029.00,1030.00,1992,445,2437.00
05/07/2004,13:02,1030.00,1030.00,1029.25,1029.25,452,1111,1563.00
05/07/2004,13:03,1029.25,1029.75,1029.25,1029.50,415,170,585.00
05/07/2004,13:04,1029.75,1029.75,1029.00,1029.00,222,576,798.00
05/07/2004,13:05,1029.00,1029.25,1028.25,1028.50,331,1487,1818.00
05/07/2004,13:06,1028.25,1028.50,1028.00,1028.00,326,1433,1759.00
05/07/2004,13:07,1028.25,1028.25,1026.25,1027.25,1645,6347,7992.00
05/07/2004,13:08,1027.25,1027.50,1026.75,1026.75,1151,1794,2945.00
05/07/2004,13:09,1027.00,1027.00,1026.25,1027.00,1148,1048,2196.00
05/07/2004,13:10,1027.00,1027.75,1026.75,1027.75,1850,541,2391.00
05/07/2004,13:11,1027.75,1028.00,1027.00,1027.50,1313,1308,2621.00
05/07/2004,13:12,1027.50,1028.00,1027.50,1027.75,369,966,1335.00
05/07/2004,13:13,1027.50,1027.50,1026.50,1026.50,447,2310,2757.00
05/07/2004,13:14,1026.50,1026.75,1025.75,1026.00,1483,3385,4868.00
05/07/2004,13:15,1026.00,1026.75,1025.75,1026.00,1171,1596,2767.00
05/07/2004,13:16,1026.00,1026.25,1025.00,1025.00,1948,5073,7021.00
05/07/2004,13:17,1025.00,1025.25,1023.75,1024.25,2465,4266,6731.00
05/07/2004,13:18,1024.00,1025.25,1023.50,1024.25,2210,3486,5696.00
05/07/2004,13:19,1024.25,1024.75,1024.00,1024.75,1085,1014,2099.00
05/07/2004,13:20,1024.75,1025.00,1024.25,1024.75,1625,1827,3452.00
05/07/2004,13:21,1024.75,1025.25,1024.50,1024.75,1842,1786,3628.00
05/07/2004,13:22,1024.75,1025.50,1024.50,1025.25,1378,587,1965.00
05/07/2004,13:23,1025.25,1026.00,1025.25,1026.00,3313,1214,4527.00
05/07/2004,13:24,1026.00,1026.25,1025.75,1025.75,1352,656,2008.00
05/07/2004,13:25,1025.75,1026.25,1025.75,1026.00,1567,649,2216.00
05/07/2004,13:26,1025.75,1026.00,1025.50,1025.75,323,638,961.00
05/07/2004,13:27,1025.75,1026.25,1025.50,1026.00,879,124,1003.00
05/07/2004,13:28,1026.25,1026.75,1025.75,1026.00,1216,1086,2302.00
05/07/2004,13:29,1026.00,1026.25,1025.75,1026.25,1078,203,1281.00
05/07/2004,13:30,1026.00,1026.25,1025.75,1026.25,223,290,513.00
05/07/2004,13:31,1026.25,1027.00,1026.00,1027.00,1521,454,1975.00
05/07/2004,13:32,1027.00,1027.25,1026.50,1026.75,1180,835,2015.00
05/07/2004,13:33,1026.75,1027.25,1026.75,1027.25,921,88,1009.00
05/07/2004,13:34,1027.25,1027.25,1027.00,1027.00,1004,316,1320.00
05/07/2004,13:35,1027.00,1027.50,1027.00,1027.25,1045,1078,2123.00
05/07/2004,13:36,1027.50,1027.50,1026.25,1026.50,891,2316,3207.00
05/07/2004,13:37,1026.25,1026.75,1025.50,1025.75,1027,2258,3285.00
05/07/2004,13:38,1025.75,1026.50,1025.50,1026.50,1005,511,1516.00
05/07/2004,13:39,1026.50,1026.50,1026.00,1026.00,57,983,1040.00
05/07/2004,13:40,1026.00,1026.25,1025.00,1025.00,426,2986,3412.00
05/07/2004,13:41,1025.00,1025.25,1024.75,1024.75,675,736,1411.00
05/07/2004,13:42,1024.75,1025.25,1024.25,1025.00,1258,1887,3145.00
05/07/2004,13:43,1025.00,1026.00,1025.00,1026.00,1811,331,2142.00
05/07/2004,13:44,1026.00,1027.00,1025.75,1026.50,2360,1081,3441.00
05/07/2004,13:45,1026.25,1026.75,1026.25,1026.50,367,192,559.00
05/07/2004,13:46,1026.25,1027.25,1026.25,1027.00,929,447,1376.00
05/07/2004,13:47,1026.75,1027.00,1026.00,1026.75,1040,639,1679.00
05/07/2004,13:48,1026.75,1027.00,1026.00,1026.25,236,732,968.00
05/07/2004,13:49,1026.00,1026.50,1026.00,1026.25,644,594,1238.00
05/07/2004,13:50,1026.50,1026.75,1026.50,1026.50,375,452,827.00
05/07/2004,13:51,1026.25,1026.75,1026.00,1026.50,684,509,1193.00
05/07/2004,13:52,1026.50,1027.25,1026.50,1027.25,818,399,1217.00
05/07/2004,13:53,1027.25,1028.25,1027.00,1028.00,3839,985,4824.00
05/07/2004,13:54,1028.25,1029.00,1027.75,1028.75,4286,2016,6302.00
05/07/2004,13:55,1029.00,1029.75,1029.00,1029.00,2545,2374,4919.00
05/07/2004,13:56,1029.00,1029.25,1028.50,1028.50,742,1597,2339.00
05/07/2004,13:57,1028.50,1029.00,1027.75,1028.00,1145,2573,3718.00
05/07/2004,13:58,1027.75,1028.25,1027.00,1027.00,429,1625,2054.00
05/07/2004,13:59,1027.00,1027.50,1026.00,1026.00,992,3689,4681.00
05/07/2004,14:00,1026.00,1027.25,1026.00,1027.00,1416,1546,2962.00
05/07/2004,14:01,1026.75,1028.00,1026.75,1027.50,1139,893,2032.00
05/07/2004,14:02,1027.75,1028.25,1027.25,1027.25,1213,1610,2823.00
05/07/2004,14:03,1027.25,1028.00,1027.25,1028.00,1251,264,1515.00
05/07/2004,14:04,1028.00,1028.00,1026.25,1027.00,1673,3066,4739.00
05/07/2004,14:05,1026.75,1026.75,1025.25,1025.75,1099,3138,4237.00
05/07/2004,14:06,1025.50,1026.75,1025.50,1026.50,1505,648,2153.00
05/07/2004,14:07,1026.50,1026.75,1025.50,1026.00,470,1674,2144.00
05/07/2004,14:08,1026.25,1026.25,1025.25,1026.00,1061,1700,2761.00
05/07/2004,14:09,1026.25,1027.25,1025.75,1027.25,1066,368,1434.00
05/07/2004,14:10,1027.25,1027.25,1026.50,1026.50,532,1382,1914.00
05/07/2004,14:11,1026.50,1027.25,1026.25,1027.25,353,234,587.00
05/07/2004,14:12,1027.25,1028.00,1027.00,1027.75,1973,859,2832.00
05/07/2004,14:13,1027.50,1027.75,1027.25,1027.25,346,491,837.00
05/07/2004,14:14,1027.25,1027.25,1026.25,1026.25,332,900,1232.00
05/07/2004,14:15,1026.25,1026.50,1025.50,1026.50,1093,1922,3015.00
05/07/2004,14:16,1026.50,1027.25,1026.00,1026.00,536,1079,1615.00
05/07/2004,14:17,1026.00,1026.50,1025.75,1025.75,428,442,870.00
05/07/2004,14:18,1025.75,1026.25,1025.75,1026.00,440,193,633.00
05/07/2004,14:19,1026.00,1026.25,1025.75,1026.00,202,726,928.00
05/07/2004,14:20,1026.00,1026.50,1025.25,1025.75,1544,3817,5361.00
05/07/2004,14:21,1025.75,1026.00,1025.50,1025.50,220,529,749.00
05/07/2004,14:22,1025.50,1025.50,1025.00,1025.25,223,1511,1734.00
05/07/2004,14:23,1025.25,1025.25,1024.25,1024.75,1554,2224,3778.00
05/07/2004,14:24,1025.00,1025.25,1024.00,1025.00,2091,2204,4295.00
05/07/2004,14:25,1024.75,1025.00,1023.50,1024.25,1988,3348,5336.00
05/07/2004,14:26,1024.25,1024.25,1023.00,1023.50,2060,3399,5459.00
05/07/2004,14:27,1023.50,1024.00,1023.50,1024.00,653,1113,1766.00
05/07/2004,14:28,1023.75,1024.75,1023.75,1024.50,1306,559,1865.00
05/07/2004,14:29,1024.50,1024.75,1024.25,1024.50,478,852,1330.00
05/07/2004,14:30,1024.50,1025.00,1024.00,1024.25,1106,721,1827.00
05/07/2004,14:31,1024.25,1024.75,1024.25,1024.75,465,324,789.00
05/07/2004,14:32,1024.75,1026.25,1024.25,1026.00,3079,503,3582.00
05/07/2004,14:33,1026.00,1026.25,1025.50,1025.75,1652,1013,2665.00
05/07/2004,14:34,1025.75,1026.00,1025.25,1026.00,640,900,1540.00
05/07/2004,14:35,1026.00,1026.25,1025.25,1025.25,389,1581,1970.00
05/07/2004,14:36,1025.25,1026.00,1025.00,1025.25,905,655,1560.00
05/07/2004,14:37,1025.25,1025.50,1025.00,1025.25,284,348,632.00
05/07/2004,14:38,1025.50,1025.75,1025.00,1025.50,478,443,921.00
05/07/2004,14:39,1025.75,1026.25,1025.50,1025.75,969,782,1751.00
05/07/2004,14:40,1025.75,1026.00,1025.50,1025.75,263,612,875.00
05/07/2004,14:41,1025.75,1026.25,1025.75,1026.00,469,786,1255.00
05/07/2004,14:42,1026.00,1027.00,1025.50,1026.00,3458,1981,5439.00
05/07/2004,14:43,1026.00,1026.25,1025.50,1026.00,1308,1139,2447.00
05/07/2004,14:44,1025.75,1027.00,1025.75,1027.00,2462,238,2700.00
05/07/2004,14:45,1027.00,1027.25,1026.75,1027.00,1991,1297,3288.00
05/07/2004,14:46,1027.00,1027.25,1026.75,1027.00,849,478,1327.00
05/07/2004,14:47,1027.00,1027.25,1026.50,1026.50,546,1062,1608.00
05/07/2004,14:48,1026.50,1026.75,1026.00,1026.25,474,1340,1814.00
05/07/2004,14:49,1026.25,1026.50,1025.50,1025.75,806,1825,2631.00
05/07/2004,14:50,1025.75,1026.25,1025.25,1025.75,1472,2070,3542.00
05/07/2004,14:51,1025.50,1025.75,1025.00,1025.00,788,1352,2140.00
05/07/2004,14:52,1025.25,1025.25,1024.50,1024.75,1585,3034,4619.00
05/07/2004,14:53,1024.50,1025.25,1024.50,1025.00,2187,1752,3939.00
05/07/2004,14:54,1025.00,1025.25,1024.75,1024.75,1040,420,1460.00
05/07/2004,14:55,1024.75,1025.00,1024.00,1024.00,430,4450,4880.00
05/07/2004,14:56,1024.00,1024.00,1023.25,1023.25,955,3994,4949.00
05/07/2004,14:57,1023.50,1023.50,1022.75,1023.00,2310,4377,6687.00
05/07/2004,14:58,1022.75,1023.25,1022.50,1023.00,2293,1712,4005.00
05/07/2004,14:59,1022.75,1023.25,1022.50,1023.25,1224,1685,2909.00
05/07/2004,15:00,1023.00,1023.25,1022.50,1023.00,1838,2346,4184.00
05/07/2004,15:01,1023.00,1024.00,1023.00,1023.25,4989,3053,8042.00
05/07/2004,15:02,1023.00,1023.25,1022.50,1022.75,920,1859,2779.00
05/07/2004,15:03,1022.75,1023.25,1022.50,1023.00,1672,911,2583.00
05/07/2004,15:04,1023.00,1023.00,1022.50,1022.50,617,1056,1673.00
05/07/2004,15:05,1022.75,1022.75,1022.25,1022.25,1635,2509,4144.00
05/07/2004,15:06,1022.25,1023.00,1022.25,1022.75,1433,1353,2786.00
05/07/2004,15:07,1022.75,1023.00,1022.50,1023.00,1400,108,1508.00
05/07/2004,15:08,1023.00,1023.00,1022.00,1022.25,1475,1997,3472.00
05/07/2004,15:09,1022.25,1022.25,1021.75,1022.00,1538,1350,2888.00
05/07/2004,15:10,1021.75,1022.25,1021.75,1022.00,857,1024,1881.00
05/07/2004,15:11,1022.00,1022.25,1021.50,1021.75,1235,2238,3473.00
05/07/2004,15:12,1021.75,1022.25,1021.50,1021.75,1021,807,1828.00
05/07/2004,15:13,1021.50,1021.75,1021.25,1021.25,618,1410,2028.00
05/07/2004,15:14,1021.25,1021.50,1020.25,1020.75,1599,3526,5125.00
05/07/2004,15:15,1020.50,1021.25,1019.75,1020.00,3684,2684,6368.00
05/07/2004,15:16,1020.00,1020.50,1019.75,1019.75,64,135,199.00
05/09/2004,17:31,1020.25,1020.50,1020.00,1020.25,102,51,153.00
05/09/2004,17:32,1020.25,1020.75,1020.25,1020.50,56,23,79.00
05/09/2004,17:33,1020.50,1020.75,1020.25,1020.75,10,36,46.00
05/09/2004,17:34,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/09/2004,17:35,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/09/2004,17:36,1020.75,1020.75,1020.50,1020.50,2,4,6.00
05/09/2004,17:37,1020.50,1020.75,1020.50,1020.50,1,43,44.00
05/09/2004,17:38,1020.25,1020.25,1020.25,1020.25,0,14,14.00
05/09/2004,17:39,1020.50,1020.75,1020.50,1020.75,15,0,15.00
05/09/2004,17:42,1020.75,1020.75,1020.75,1020.75,54,0,54.00
05/09/2004,17:43,1020.50,1021.00,1020.50,1020.75,14,7,21.00
05/09/2004,17:44,1021.00,1021.00,1020.50,1020.75,5,3,8.00
05/09/2004,17:45,1020.75,1020.75,1020.75,1020.75,21,0,21.00
05/09/2004,17:46,1020.75,1020.75,1020.50,1020.50,22,23,45.00
05/09/2004,17:47,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/09/2004,17:48,1020.50,1020.75,1020.50,1020.75,1,2,3.00
05/09/2004,17:49,1020.75,1021.00,1020.50,1021.00,30,11,41.00
05/09/2004,17:50,1021.00,1021.00,1021.00,1021.00,3,0,3.00
05/09/2004,17:51,1020.75,1021.00,1020.75,1020.75,1,7,8.00
05/09/2004,17:52,1020.75,1020.75,1020.75,1020.75,0,14,14.00
05/09/2004,17:53,1020.50,1020.50,1020.50,1020.50,0,3,3.00
05/09/2004,17:54,1020.75,1020.75,1020.75,1020.75,2,0,2.00
05/09/2004,17:55,1020.75,1020.75,1020.50,1020.50,17,11,28.00
05/09/2004,17:56,1020.75,1020.75,1020.75,1020.75,13,0,13.00
05/09/2004,17:57,1020.75,1020.75,1020.75,1020.75,17,0,17.00
05/09/2004,17:58,1020.50,1021.00,1020.50,1020.75,32,11,43.00
05/09/2004,17:59,1020.75,1021.00,1020.75,1021.00,52,2,54.00
05/09/2004,18:00,1021.00,1021.00,1021.00,1021.00,50,0,50.00
05/09/2004,18:01,1021.00,1021.00,1021.00,1021.00,13,0,13.00
05/09/2004,18:02,1021.00,1021.25,1021.00,1021.25,35,0,35.00
05/09/2004,18:03,1021.25,1021.50,1021.25,1021.25,45,2,47.00
05/09/2004,18:04,1021.00,1021.25,1021.00,1021.25,2,12,14.00
05/09/2004,18:05,1021.25,1021.25,1021.25,1021.25,23,0,23.00
05/09/2004,18:06,1021.00,1021.00,1021.00,1021.00,0,13,13.00
05/09/2004,18:07,1021.00,1021.00,1021.00,1021.00,0,15,15.00
05/09/2004,18:09,1021.25,1021.25,1021.25,1021.25,3,0,3.00
05/09/2004,18:11,1021.25,1021.25,1021.25,1021.25,5,0,5.00
05/09/2004,18:12,1021.25,1021.25,1020.75,1020.75,25,15,40.00
05/09/2004,18:14,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/09/2004,18:15,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/09/2004,18:16,1020.75,1020.75,1020.75,1020.75,0,25,25.00
05/09/2004,18:20,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/09/2004,18:21,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/09/2004,18:22,1021.00,1021.25,1021.00,1021.25,12,0,12.00
05/09/2004,18:23,1021.25,1021.25,1021.25,1021.25,3,0,3.00
05/09/2004,18:24,1021.25,1021.25,1021.25,1021.25,6,0,6.00
05/09/2004,18:26,1021.25,1021.25,1021.00,1021.00,1,1,2.00
05/09/2004,18:31,1021.25,1021.25,1021.00,1021.00,7,1,8.00
05/09/2004,18:32,1021.00,1021.00,1021.00,1021.00,0,5,5.00
05/09/2004,18:33,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/09/2004,18:34,1021.00,1021.25,1021.00,1021.25,1,1,2.00
05/09/2004,18:35,1021.00,1021.00,1020.75,1020.75,0,35,35.00
05/09/2004,18:36,1021.00,1021.00,1021.00,1021.00,47,0,47.00
05/09/2004,18:38,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/09/2004,18:39,1021.25,1021.25,1021.25,1021.25,31,0,31.00
05/09/2004,18:40,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/09/2004,18:41,1021.25,1021.25,1021.00,1021.00,1,5,6.00
05/09/2004,18:42,1021.25,1021.25,1021.00,1021.00,1,2,3.00
05/09/2004,18:43,1020.75,1021.25,1020.75,1021.25,4,1,5.00
05/09/2004,18:45,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/09/2004,18:46,1021.25,1021.25,1020.75,1021.00,6,1,7.00
05/09/2004,18:47,1021.00,1021.00,1021.00,1021.00,8,0,8.00
05/09/2004,18:48,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/09/2004,18:51,1021.00,1021.00,1021.00,1021.00,0,10,10.00
05/09/2004,18:52,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/09/2004,18:53,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/09/2004,18:54,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/09/2004,18:55,1021.00,1021.00,1021.00,1021.00,0,3,3.00
05/09/2004,18:57,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/09/2004,18:58,1020.75,1021.25,1020.75,1021.00,6,6,12.00
05/09/2004,18:59,1021.00,1021.25,1021.00,1021.25,5,2,7.00
05/09/2004,19:01,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/09/2004,19:02,1021.00,1021.00,1021.00,1021.00,0,12,12.00
05/09/2004,19:07,1021.25,1021.25,1021.00,1021.00,2,1,3.00
05/09/2004,19:09,1021.00,1021.25,1021.00,1021.25,1,1,2.00
05/09/2004,19:10,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/09/2004,19:11,1021.00,1021.25,1021.00,1021.25,5,15,20.00
05/09/2004,19:12,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/09/2004,19:13,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/09/2004,19:14,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/09/2004,19:19,1021.25,1021.25,1021.00,1021.00,5,1,6.00
05/09/2004,19:20,1021.25,1021.25,1021.25,1021.25,4,0,4.00
05/09/2004,19:21,1021.00,1021.00,1021.00,1021.00,0,5,5.00
05/09/2004,19:23,1021.25,1021.25,1021.25,1021.25,5,0,5.00
05/09/2004,19:24,1021.25,1022.00,1021.25,1021.50,136,2,138.00
05/09/2004,19:25,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/09/2004,19:26,1021.75,1022.00,1021.75,1022.00,3,0,3.00
05/09/2004,19:27,1022.00,1022.00,1022.00,1022.00,3,0,3.00
05/09/2004,19:28,1022.00,1022.00,1022.00,1022.00,11,0,11.00
05/09/2004,19:29,1022.00,1022.25,1021.75,1021.75,11,2,13.00
05/09/2004,19:30,1022.00,1022.00,1022.00,1022.00,6,0,6.00
05/09/2004,19:31,1022.00,1022.00,1021.75,1022.00,4,5,9.00
05/09/2004,19:32,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/09/2004,19:33,1022.00,1022.25,1022.00,1022.00,31,4,35.00
05/09/2004,19:34,1021.75,1021.75,1021.75,1021.75,0,6,6.00
05/09/2004,19:36,1021.75,1021.75,1021.50,1021.75,1,17,18.00
05/09/2004,19:39,1021.50,1021.50,1021.25,1021.50,3,75,78.00
05/09/2004,19:41,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/09/2004,19:44,1021.50,1021.50,1021.25,1021.25,5,2,7.00
05/09/2004,19:45,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/09/2004,19:46,1021.25,1021.25,1021.25,1021.25,0,8,8.00
05/09/2004,19:47,1021.25,1021.25,1021.25,1021.25,0,29,29.00
05/09/2004,19:49,1021.25,1021.25,1021.25,1021.25,0,15,15.00
05/09/2004,19:51,1021.00,1021.25,1021.00,1021.25,21,2,23.00
05/09/2004,19:52,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/09/2004,19:53,1021.00,1021.25,1021.00,1021.25,25,1,26.00
05/09/2004,19:54,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/09/2004,19:55,1021.00,1021.00,1021.00,1021.00,0,13,13.00
05/09/2004,19:56,1020.75,1021.00,1020.75,1021.00,1,1,2.00
05/09/2004,19:57,1021.00,1021.00,1021.00,1021.00,2,0,2.00
05/09/2004,19:58,1020.75,1020.75,1020.75,1020.75,0,10,10.00
05/09/2004,19:59,1021.00,1021.00,1020.75,1021.00,4,1,5.00
05/09/2004,20:00,1020.75,1020.75,1020.75,1020.75,0,51,51.00
05/09/2004,20:02,1020.75,1020.75,1020.75,1020.75,0,6,6.00
05/09/2004,20:03,1021.00,1021.00,1021.00,1021.00,3,0,3.00
05/09/2004,20:07,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/09/2004,20:11,1020.75,1020.75,1020.75,1020.75,0,2,2.00
05/09/2004,20:12,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/09/2004,20:13,1020.75,1020.75,1020.75,1020.75,0,14,14.00
05/09/2004,20:15,1020.75,1020.75,1020.50,1020.50,0,52,52.00
05/09/2004,20:16,1020.50,1020.50,1020.25,1020.25,11,25,36.00
05/09/2004,20:17,1020.50,1020.50,1020.25,1020.25,1,1,2.00
05/09/2004,20:18,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/09/2004,20:19,1020.50,1020.50,1020.50,1020.50,3,0,3.00
05/09/2004,20:20,1020.25,1020.50,1020.25,1020.50,12,10,22.00
05/09/2004,20:23,1020.50,1020.50,1020.50,1020.50,44,0,44.00
05/09/2004,20:24,1020.50,1020.50,1020.50,1020.50,10,0,10.00
05/09/2004,20:25,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/09/2004,20:26,1020.25,1020.25,1020.25,1020.25,0,25,25.00
05/09/2004,20:27,1020.25,1020.25,1020.25,1020.25,0,27,27.00
05/09/2004,20:28,1020.25,1020.25,1020.25,1020.25,0,25,25.00
05/09/2004,20:29,1020.25,1020.25,1020.25,1020.25,0,100,100.00
05/09/2004,20:30,1020.25,1020.25,1020.25,1020.25,0,27,27.00
05/09/2004,20:31,1020.25,1020.25,1020.00,1020.25,7,41,48.00
05/09/2004,20:32,1020.00,1020.00,1020.00,1020.00,0,3,3.00
05/09/2004,20:33,1020.00,1020.00,1020.00,1020.00,0,10,10.00
05/09/2004,20:34,1020.25,1020.25,1020.00,1020.00,1,6,7.00
05/09/2004,20:35,1020.00,1020.25,1020.00,1020.25,1,6,7.00
05/09/2004,20:36,1020.00,1020.25,1020.00,1020.00,1,4,5.00
05/09/2004,20:38,1020.00,1020.00,1020.00,1020.00,0,2,2.00
05/09/2004,20:39,1020.00,1020.50,1020.00,1020.25,75,2,77.00
05/09/2004,20:40,1020.25,1020.50,1020.25,1020.50,6,1,7.00
05/09/2004,20:42,1020.50,1020.50,1020.50,1020.50,6,0,6.00
05/09/2004,20:43,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/09/2004,20:44,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/09/2004,20:46,1020.25,1020.25,1020.25,1020.25,0,49,49.00
05/09/2004,20:47,1020.25,1020.25,1020.25,1020.25,0,27,27.00
05/09/2004,20:48,1020.25,1020.50,1020.25,1020.50,1,1,2.00
05/09/2004,20:49,1020.25,1020.25,1020.00,1020.25,5,5,10.00
05/09/2004,20:50,1020.25,1020.25,1020.25,1020.25,10,0,10.00
05/09/2004,20:51,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/09/2004,20:52,1020.25,1020.25,1020.25,1020.25,25,0,25.00
05/09/2004,20:53,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/09/2004,20:55,1020.50,1020.50,1020.50,1020.50,4,0,4.00
05/09/2004,20:56,1020.25,1020.25,1020.25,1020.25,0,5,5.00
05/09/2004,20:57,1020.25,1020.50,1020.25,1020.25,1,36,37.00
05/09/2004,20:58,1020.00,1020.25,1020.00,1020.00,20,83,103.00
05/09/2004,20:59,1020.25,1020.25,1019.75,1020.25,4,7,11.00
05/09/2004,21:00,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/09/2004,21:02,1020.00,1020.25,1020.00,1020.25,1,5,6.00
05/09/2004,21:04,1020.25,1020.25,1020.00,1020.00,2,1,3.00
05/09/2004,21:05,1020.25,1020.25,1020.00,1020.00,8,8,16.00
05/09/2004,21:06,1020.25,1020.25,1020.25,1020.25,2,0,2.00
05/09/2004,21:08,1020.00,1020.00,1020.00,1020.00,0,8,8.00
05/09/2004,21:09,1020.25,1020.25,1020.00,1020.00,2,3,5.00
05/09/2004,21:10,1020.00,1020.00,1019.75,1020.00,6,4,10.00
05/09/2004,21:12,1020.00,1020.00,1020.00,1020.00,9,0,9.00
05/09/2004,21:13,1020.25,1020.25,1020.25,1020.25,2,0,2.00
05/09/2004,21:14,1020.25,1020.25,1020.00,1020.00,1,1,2.00
05/09/2004,21:15,1020.00,1020.00,1019.75,1020.00,8,9,17.00
05/09/2004,21:16,1020.00,1020.00,1019.75,1020.00,7,1,8.00
05/09/2004,21:19,1020.00,1020.00,1020.00,1020.00,5,0,5.00
05/09/2004,21:20,1020.00,1020.00,1020.00,1020.00,6,0,6.00
05/09/2004,21:21,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/09/2004,21:23,1019.75,1020.00,1019.75,1020.00,1,1,2.00
05/09/2004,21:25,1020.00,1020.00,1020.00,1020.00,12,0,12.00
05/09/2004,21:27,1020.00,1020.00,1020.00,1020.00,16,0,16.00
05/09/2004,21:28,1020.00,1020.00,1019.75,1019.75,1,1,2.00
05/09/2004,21:29,1019.75,1019.75,1019.75,1019.75,0,111,111.00
05/09/2004,21:30,1019.75,1019.75,1019.75,1019.75,0,3,3.00
05/09/2004,21:31,1019.75,1019.75,1019.75,1019.75,0,11,11.00
05/09/2004,21:33,1019.75,1019.75,1019.50,1019.75,7,153,160.00
05/09/2004,21:34,1019.75,1019.75,1019.75,1019.75,7,0,7.00
05/09/2004,21:35,1019.50,1019.75,1019.50,1019.75,2,1,3.00
05/09/2004,21:36,1019.75,1019.75,1019.75,1019.75,5,0,5.00
05/09/2004,21:37,1019.75,1019.75,1019.50,1019.50,5,3,8.00
05/09/2004,21:38,1019.50,1019.50,1019.50,1019.50,0,4,4.00
05/09/2004,21:40,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/09/2004,21:41,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/09/2004,21:42,1019.75,1020.00,1019.75,1020.00,32,0,32.00
05/09/2004,21:43,1020.00,1020.00,1020.00,1020.00,4,0,4.00
05/09/2004,21:45,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/09/2004,21:47,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/09/2004,21:54,1019.75,1020.00,1019.75,1020.00,1,3,4.00
05/09/2004,21:55,1019.75,1019.75,1019.75,1019.75,0,4,4.00
05/09/2004,21:57,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/09/2004,21:58,1020.00,1020.00,1019.75,1019.75,11,27,38.00
05/09/2004,21:59,1020.00,1020.00,1020.00,1020.00,5,0,5.00
05/09/2004,22:01,1019.50,1019.75,1019.50,1019.75,2,1,3.00
05/09/2004,22:02,1019.75,1019.75,1019.50,1019.50,5,10,15.00
05/09/2004,22:03,1019.50,1019.50,1019.50,1019.50,0,5,5.00
05/09/2004,22:05,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/09/2004,22:06,1019.50,1019.50,1019.50,1019.50,0,12,12.00
05/09/2004,22:09,1019.50,1019.75,1019.50,1019.75,1,20,21.00
05/09/2004,22:10,1019.75,1019.75,1019.25,1019.50,15,113,128.00
05/09/2004,22:11,1019.50,1020.00,1019.50,1019.75,46,15,61.00
05/09/2004,22:13,1020.00,1020.00,1019.75,1019.75,1,5,6.00
05/09/2004,22:15,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/09/2004,22:16,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/09/2004,22:17,1019.75,1019.75,1019.50,1019.50,0,60,60.00
05/09/2004,22:18,1019.50,1019.50,1019.50,1019.50,0,10,10.00
05/09/2004,22:19,1019.50,1019.50,1019.25,1019.25,2,11,13.00
05/09/2004,22:20,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/09/2004,22:21,1019.75,1019.75,1019.75,1019.75,3,0,3.00
05/09/2004,22:22,1019.50,1019.50,1019.50,1019.50,0,10,10.00
05/09/2004,22:24,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/09/2004,22:25,1019.25,1019.25,1019.25,1019.25,0,10,10.00
05/09/2004,22:26,1019.25,1019.25,1019.25,1019.25,0,50,50.00
05/09/2004,22:28,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/09/2004,22:29,1019.25,1019.25,1019.25,1019.25,0,55,55.00
05/09/2004,22:30,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/09/2004,22:31,1019.25,1019.25,1019.25,1019.25,0,51,51.00
05/09/2004,22:32,1019.25,1019.25,1019.25,1019.25,0,6,6.00
05/09/2004,22:33,1019.50,1019.50,1019.50,1019.50,67,0,67.00
05/09/2004,22:34,1019.25,1019.50,1019.25,1019.50,3,25,28.00
05/09/2004,22:36,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/09/2004,22:37,1019.50,1019.50,1019.25,1019.25,3,1,4.00
05/09/2004,22:38,1019.25,1019.25,1019.25,1019.25,0,26,26.00
05/09/2004,22:40,1019.25,1019.25,1019.25,1019.25,0,25,25.00
05/09/2004,22:42,1019.25,1019.25,1019.25,1019.25,0,19,19.00
05/09/2004,22:43,1019.25,1019.25,1019.00,1019.00,0,68,68.00
05/09/2004,22:45,1019.00,1019.00,1019.00,1019.00,0,52,52.00
05/09/2004,22:46,1019.00,1019.00,1019.00,1019.00,0,87,87.00
05/09/2004,22:47,1018.75,1018.75,1018.75,1018.75,0,54,54.00
05/09/2004,22:48,1018.75,1018.75,1018.75,1018.75,0,2,2.00
05/09/2004,22:49,1018.75,1018.75,1018.75,1018.75,0,2,2.00
05/09/2004,22:50,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/09/2004,22:51,1018.75,1018.75,1018.75,1018.75,0,2,2.00
05/09/2004,22:52,1018.75,1018.75,1018.75,1018.75,0,256,256.00
05/09/2004,22:53,1018.75,1018.75,1018.50,1018.50,0,53,53.00
05/09/2004,22:54,1018.50,1018.50,1018.50,1018.50,0,2,2.00
05/09/2004,22:55,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/09/2004,22:57,1018.50,1018.75,1018.50,1018.75,6,6,12.00
05/09/2004,22:59,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/09/2004,23:00,1018.75,1018.75,1018.75,1018.75,2,0,2.00
05/09/2004,23:01,1018.75,1018.75,1018.75,1018.75,4,0,4.00
05/09/2004,23:02,1018.75,1018.75,1018.75,1018.75,4,0,4.00
05/09/2004,23:03,1018.75,1019.00,1018.75,1019.00,55,0,55.00
05/09/2004,23:04,1018.75,1019.00,1018.75,1018.75,3,23,26.00
05/09/2004,23:05,1019.00,1019.00,1018.75,1019.00,2,5,7.00
05/09/2004,23:06,1019.00,1019.00,1018.75,1018.75,2,2,4.00
05/09/2004,23:08,1018.75,1018.75,1018.75,1018.75,0,23,23.00
05/09/2004,23:10,1018.75,1018.75,1018.75,1018.75,0,8,8.00
05/09/2004,23:13,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/09/2004,23:14,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/09/2004,23:15,1018.50,1018.50,1018.50,1018.50,0,7,7.00
05/09/2004,23:17,1018.50,1018.50,1018.50,1018.50,0,31,31.00
05/09/2004,23:18,1018.50,1018.50,1018.50,1018.50,0,52,52.00
05/09/2004,23:19,1018.50,1018.50,1018.50,1018.50,0,27,27.00
05/09/2004,23:20,1018.50,1018.50,1018.50,1018.50,0,5,5.00
05/09/2004,23:21,1018.50,1018.50,1018.50,1018.50,0,20,20.00
05/09/2004,23:22,1018.75,1018.75,1018.75,1018.75,10,0,10.00
05/09/2004,23:23,1018.75,1018.75,1018.75,1018.75,10,0,10.00
05/09/2004,23:24,1018.75,1019.00,1018.75,1018.75,12,2,14.00
05/09/2004,23:25,1019.00,1019.00,1019.00,1019.00,3,0,3.00
05/09/2004,23:26,1018.75,1019.00,1018.75,1019.00,1,2,3.00
05/09/2004,23:27,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/09/2004,23:28,1018.75,1018.75,1018.75,1018.75,0,33,33.00
05/09/2004,23:29,1018.75,1018.75,1018.75,1018.75,0,11,11.00
05/09/2004,23:30,1018.50,1018.75,1018.50,1018.75,3,15,18.00
05/09/2004,23:32,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/09/2004,23:34,1018.50,1018.50,1018.50,1018.50,0,10,10.00
05/09/2004,23:35,1018.50,1018.75,1018.50,1018.75,1,2,3.00
05/09/2004,23:36,1018.50,1018.50,1018.50,1018.50,0,8,8.00
05/09/2004,23:37,1018.25,1018.50,1018.25,1018.50,1,136,137.00
05/09/2004,23:38,1018.50,1018.50,1018.25,1018.25,1,197,198.00
05/09/2004,23:39,1018.25,1018.25,1018.25,1018.25,0,102,102.00
05/09/2004,23:40,1018.50,1018.50,1018.25,1018.25,1,121,122.00
05/09/2004,23:41,1018.25,1018.25,1018.25,1018.25,0,8,8.00
05/09/2004,23:42,1018.25,1018.25,1018.00,1018.00,3,46,49.00
05/09/2004,23:43,1018.00,1018.25,1018.00,1018.25,11,1,12.00
05/09/2004,23:44,1018.25,1018.25,1018.25,1018.25,7,0,7.00
05/09/2004,23:45,1018.25,1018.25,1018.00,1018.00,5,2,7.00
05/09/2004,23:46,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/09/2004,23:47,1018.00,1018.00,1018.00,1018.00,0,24,24.00
05/09/2004,23:48,1018.00,1018.00,1018.00,1018.00,0,3,3.00
05/09/2004,23:50,1018.00,1018.00,1018.00,1018.00,0,29,29.00
05/09/2004,23:51,1018.00,1018.00,1018.00,1018.00,0,8,8.00
05/09/2004,23:52,1018.25,1018.25,1018.00,1018.00,5,3,8.00
05/09/2004,23:53,1018.00,1018.00,1018.00,1018.00,0,3,3.00
05/09/2004,23:54,1018.00,1018.00,1018.00,1018.00,0,43,43.00
05/09/2004,23:55,1017.75,1017.75,1017.50,1017.75,2,283,285.00
05/09/2004,23:56,1017.75,1018.00,1017.75,1017.75,2,1,3.00
05/09/2004,23:57,1017.75,1017.75,1017.75,1017.75,0,2,2.00
05/09/2004,23:58,1017.50,1017.50,1017.50,1017.50,0,71,71.00
05/09/2004,23:59,1017.50,1017.50,1017.25,1017.25,0,16,16.00
05/10/2004,00:00,1017.25,1017.25,1017.25,1017.25,0,128,128.00
05/10/2004,00:01,1017.25,1017.25,1017.00,1017.00,1,93,94.00
05/10/2004,00:02,1017.00,1017.25,1017.00,1017.00,1,63,64.00
05/10/2004,00:03,1017.25,1017.25,1017.25,1017.25,6,0,6.00
05/10/2004,00:04,1017.25,1017.25,1017.25,1017.25,3,0,3.00
05/10/2004,00:05,1017.25,1017.25,1017.25,1017.25,6,0,6.00
05/10/2004,00:06,1017.25,1017.25,1017.25,1017.25,2,0,2.00
05/10/2004,00:07,1017.25,1017.25,1017.00,1017.00,1,74,75.00
05/10/2004,00:08,1017.00,1017.25,1017.00,1017.00,1,11,12.00
05/10/2004,00:09,1016.75,1016.75,1016.75,1016.75,0,111,111.00
05/10/2004,00:10,1016.75,1016.75,1016.75,1016.75,0,6,6.00
05/10/2004,00:11,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/10/2004,00:12,1016.75,1016.75,1016.50,1016.75,1,31,32.00
05/10/2004,00:13,1016.50,1016.75,1016.50,1016.75,5,3,8.00
05/10/2004,00:14,1016.75,1016.75,1016.75,1016.75,5,0,5.00
05/10/2004,00:15,1016.75,1016.75,1016.75,1016.75,8,0,8.00
05/10/2004,00:16,1016.50,1016.50,1016.50,1016.50,0,70,70.00
05/10/2004,00:17,1016.75,1016.75,1016.50,1016.75,2,5,7.00
05/10/2004,00:18,1016.75,1016.75,1016.50,1016.50,1,50,51.00
05/10/2004,00:19,1016.50,1016.50,1016.50,1016.50,0,25,25.00
05/10/2004,00:20,1016.50,1016.50,1016.25,1016.25,0,5,5.00
05/10/2004,00:21,1016.25,1016.50,1016.25,1016.50,15,73,88.00
05/10/2004,00:22,1016.50,1016.50,1016.25,1016.25,15,127,142.00
05/10/2004,00:23,1016.25,1016.25,1016.25,1016.25,0,21,21.00
05/10/2004,00:24,1016.25,1016.25,1016.25,1016.25,0,7,7.00
05/10/2004,00:25,1016.25,1016.50,1016.25,1016.25,2,40,42.00
05/10/2004,00:26,1016.25,1016.25,1016.00,1016.00,0,100,100.00
05/10/2004,00:27,1016.00,1016.00,1015.75,1016.00,5,19,24.00
05/10/2004,00:28,1016.00,1016.00,1016.00,1016.00,116,0,116.00
05/10/2004,00:29,1016.25,1016.25,1016.25,1016.25,10,0,10.00
05/10/2004,00:30,1016.25,1016.25,1016.25,1016.25,16,0,16.00
05/10/2004,00:31,1016.25,1016.25,1016.00,1016.25,3,1,4.00
05/10/2004,00:32,1016.00,1016.25,1016.00,1016.00,7,100,107.00
05/10/2004,00:33,1015.75,1016.00,1015.75,1016.00,21,3,24.00
05/10/2004,00:34,1016.00,1016.00,1016.00,1016.00,6,0,6.00
05/10/2004,00:35,1016.00,1016.00,1015.75,1015.75,1,107,108.00
05/10/2004,00:36,1016.00,1016.00,1015.50,1015.50,20,119,139.00
05/10/2004,00:37,1015.50,1015.50,1015.25,1015.25,0,57,57.00
05/10/2004,00:38,1015.50,1015.50,1015.25,1015.25,6,5,11.00
05/10/2004,00:39,1015.25,1015.50,1015.25,1015.50,7,30,37.00
05/10/2004,00:40,1015.75,1015.75,1015.50,1015.75,10,19,29.00
05/10/2004,00:41,1015.75,1016.00,1015.75,1016.00,28,0,28.00
05/10/2004,00:42,1016.00,1016.00,1015.75,1015.75,2,28,30.00
05/10/2004,00:43,1015.75,1015.75,1015.75,1015.75,0,5,5.00
05/10/2004,00:44,1015.50,1015.75,1015.50,1015.50,1,4,5.00
05/10/2004,00:45,1015.75,1015.75,1015.75,1015.75,16,0,16.00
05/10/2004,00:46,1015.75,1015.75,1015.75,1015.75,31,0,31.00
05/10/2004,00:47,1015.75,1015.75,1015.75,1015.75,39,0,39.00
05/10/2004,00:48,1016.00,1016.00,1016.00,1016.00,12,0,12.00
05/10/2004,00:49,1015.75,1016.00,1015.75,1015.75,27,12,39.00
05/10/2004,00:50,1016.00,1016.00,1015.75,1016.00,2,5,7.00
05/10/2004,00:51,1015.75,1015.75,1015.75,1015.75,0,118,118.00
05/10/2004,00:52,1015.75,1015.75,1015.75,1015.75,0,164,164.00
05/10/2004,00:53,1015.50,1015.75,1015.50,1015.50,26,2,28.00
05/10/2004,00:54,1015.75,1015.75,1015.75,1015.75,12,0,12.00
05/10/2004,00:55,1015.50,1016.25,1015.50,1016.25,168,2,170.00
05/10/2004,00:56,1016.00,1016.25,1016.00,1016.00,27,160,187.00
05/10/2004,00:57,1016.00,1016.00,1015.50,1015.50,0,70,70.00
05/10/2004,00:58,1015.50,1015.50,1015.25,1015.50,15,191,206.00
05/10/2004,00:59,1015.50,1015.50,1015.25,1015.50,118,2,120.00
05/10/2004,01:00,1015.25,1015.50,1015.25,1015.25,5,261,266.00
05/10/2004,01:01,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/10/2004,01:02,1015.00,1015.00,1014.75,1015.00,10,91,101.00
05/10/2004,01:03,1015.00,1015.00,1014.75,1014.75,2,1,3.00
05/10/2004,01:04,1014.75,1015.00,1014.75,1015.00,10,5,15.00
05/10/2004,01:05,1015.00,1015.25,1015.00,1015.25,7,0,7.00
05/10/2004,01:06,1015.00,1015.25,1015.00,1015.25,35,65,100.00
05/10/2004,01:07,1015.00,1015.50,1015.00,1015.50,8,11,19.00
05/10/2004,01:08,1015.50,1015.50,1015.25,1015.25,2,7,9.00
05/10/2004,01:10,1015.25,1015.25,1014.75,1014.75,0,163,163.00
05/10/2004,01:11,1014.50,1014.75,1014.00,1014.00,35,137,172.00
05/10/2004,01:12,1014.25,1014.25,1014.00,1014.00,11,3,14.00
05/10/2004,01:13,1014.00,1014.25,1014.00,1014.25,70,34,104.00
05/10/2004,01:14,1014.25,1014.50,1014.25,1014.25,40,99,139.00
05/10/2004,01:15,1014.25,1014.50,1014.25,1014.25,1,13,14.00
05/10/2004,01:16,1014.00,1014.00,1013.75,1014.00,1,28,29.00
05/10/2004,01:17,1014.00,1014.25,1014.00,1014.00,2,6,8.00
05/10/2004,01:18,1014.00,1014.25,1014.00,1014.00,1,7,8.00
05/10/2004,01:19,1014.25,1014.25,1014.00,1014.00,6,51,57.00
05/10/2004,01:20,1014.00,1014.00,1014.00,1014.00,0,8,8.00
05/10/2004,01:21,1013.75,1014.00,1013.75,1014.00,3,2,5.00
05/10/2004,01:22,1014.00,1014.00,1013.75,1013.75,7,29,36.00
05/10/2004,01:23,1013.75,1013.75,1013.50,1013.75,9,60,69.00
05/10/2004,01:24,1013.75,1013.75,1013.75,1013.75,14,0,14.00
05/10/2004,01:25,1013.75,1013.75,1013.50,1013.50,7,21,28.00
05/10/2004,01:26,1013.50,1013.50,1012.50,1013.00,60,273,333.00
05/10/2004,01:27,1013.00,1013.00,1012.75,1013.00,151,3,154.00
05/10/2004,01:28,1013.00,1013.00,1012.75,1012.75,30,139,169.00
05/10/2004,01:29,1012.75,1013.00,1012.75,1013.00,3,23,26.00
05/10/2004,01:30,1013.00,1013.00,1012.75,1012.75,94,1,95.00
05/10/2004,01:31,1013.00,1013.00,1012.75,1012.75,44,1,45.00
05/10/2004,01:32,1013.00,1013.00,1013.00,1013.00,64,0,64.00
05/10/2004,01:33,1012.75,1013.25,1012.75,1013.25,65,1,66.00
05/10/2004,01:34,1013.25,1013.75,1013.00,1013.75,233,1,234.00
05/10/2004,01:35,1014.00,1014.25,1013.75,1013.75,84,31,115.00
05/10/2004,01:36,1013.75,1013.75,1013.75,1013.75,0,61,61.00
05/10/2004,01:37,1013.75,1013.75,1013.75,1013.75,0,6,6.00
05/10/2004,01:38,1013.75,1013.75,1013.50,1013.50,18,65,83.00
05/10/2004,01:39,1013.50,1013.50,1013.50,1013.50,0,14,14.00
05/10/2004,01:40,1013.50,1013.50,1013.25,1013.25,0,78,78.00
05/10/2004,01:41,1013.25,1013.50,1013.00,1013.00,2,138,140.00
05/10/2004,01:42,1012.75,1013.25,1012.75,1013.25,39,22,61.00
05/10/2004,01:43,1013.00,1013.00,1012.75,1013.00,7,61,68.00
05/10/2004,01:44,1013.25,1013.50,1013.25,1013.50,22,3,25.00
05/10/2004,01:45,1013.50,1013.50,1013.25,1013.50,34,1,35.00
05/10/2004,01:46,1013.25,1013.25,1013.00,1013.00,0,50,50.00
05/10/2004,01:47,1013.00,1013.00,1012.75,1012.75,3,62,65.00
05/10/2004,01:48,1013.00,1013.00,1013.00,1013.00,7,0,7.00
05/10/2004,01:49,1012.75,1013.00,1012.75,1012.75,17,39,56.00
05/10/2004,01:50,1012.75,1013.00,1012.75,1013.00,47,20,67.00
05/10/2004,01:51,1013.25,1013.25,1013.00,1013.00,22,21,43.00
05/10/2004,01:52,1013.00,1013.00,1012.75,1013.00,39,15,54.00
05/10/2004,01:53,1013.00,1013.50,1013.00,1013.50,50,0,50.00
05/10/2004,01:54,1013.50,1013.50,1013.50,1013.50,83,0,83.00
05/10/2004,01:55,1013.25,1013.25,1013.25,1013.25,0,5,5.00
05/10/2004,01:56,1013.50,1013.50,1013.50,1013.50,5,0,5.00
05/10/2004,01:57,1013.25,1013.25,1013.25,1013.25,0,134,134.00
05/10/2004,01:58,1013.25,1013.25,1013.00,1013.25,1,8,9.00
05/10/2004,01:59,1013.25,1013.25,1013.00,1013.00,6,12,18.00
05/10/2004,02:00,1013.25,1013.50,1013.25,1013.50,37,0,37.00
05/10/2004,02:01,1013.25,1013.25,1013.00,1013.00,0,78,78.00
05/10/2004,02:02,1013.00,1013.25,1013.00,1013.00,17,7,24.00
05/10/2004,02:03,1013.25,1013.50,1013.25,1013.50,81,0,81.00
05/10/2004,02:04,1013.50,1013.75,1013.50,1013.75,31,0,31.00
05/10/2004,02:05,1013.75,1014.25,1013.75,1014.25,167,24,191.00
05/10/2004,02:06,1014.25,1014.25,1014.00,1014.00,38,1,39.00
05/10/2004,02:07,1014.00,1014.25,1014.00,1014.25,201,65,266.00
05/10/2004,02:08,1014.50,1014.50,1014.00,1014.25,13,33,46.00
05/10/2004,02:09,1014.25,1014.25,1014.00,1014.00,60,32,92.00
05/10/2004,02:10,1014.00,1014.00,1014.00,1014.00,0,88,88.00
05/10/2004,02:11,1014.00,1014.00,1014.00,1014.00,0,7,7.00
05/10/2004,02:12,1014.00,1014.50,1014.00,1014.50,96,5,101.00
05/10/2004,02:13,1014.25,1014.75,1014.25,1014.50,18,105,123.00
05/10/2004,02:14,1014.50,1014.75,1014.50,1014.50,65,53,118.00
05/10/2004,02:15,1014.50,1015.00,1014.25,1014.75,101,42,143.00
05/10/2004,02:16,1014.75,1014.75,1014.25,1014.25,54,25,79.00
05/10/2004,02:17,1014.75,1014.75,1014.50,1014.50,19,18,37.00
05/10/2004,02:18,1014.50,1014.75,1014.50,1014.75,45,15,60.00
05/10/2004,02:19,1014.75,1014.75,1014.25,1014.25,29,203,232.00
05/10/2004,02:20,1014.50,1014.75,1014.25,1014.75,43,1,44.00
05/10/2004,02:21,1014.75,1014.75,1014.75,1014.75,15,0,15.00
05/10/2004,02:22,1014.75,1014.75,1014.75,1014.75,56,0,56.00
05/10/2004,02:23,1015.00,1015.00,1014.75,1014.75,26,35,61.00
05/10/2004,02:24,1014.75,1014.75,1014.50,1014.50,0,142,142.00
05/10/2004,02:25,1014.50,1014.50,1014.50,1014.50,0,28,28.00
05/10/2004,02:26,1014.25,1014.25,1014.25,1014.25,0,57,57.00
05/10/2004,02:27,1014.25,1014.25,1014.25,1014.25,0,151,151.00
05/10/2004,02:28,1014.25,1014.25,1014.25,1014.25,0,7,7.00
05/10/2004,02:29,1014.00,1014.25,1014.00,1014.00,1,52,53.00
05/10/2004,02:30,1014.00,1014.25,1014.00,1014.25,18,8,26.00
05/10/2004,02:31,1014.00,1014.25,1014.00,1014.00,17,57,74.00
05/10/2004,02:32,1013.75,1014.00,1013.75,1014.00,13,1,14.00
05/10/2004,02:33,1014.00,1014.00,1013.75,1013.75,2,25,27.00
05/10/2004,02:34,1014.00,1014.00,1013.75,1013.75,8,606,614.00
05/10/2004,02:35,1013.75,1013.75,1013.50,1013.75,15,210,225.00
05/10/2004,02:36,1013.75,1013.75,1013.25,1013.25,13,267,280.00
05/10/2004,02:37,1013.50,1013.50,1013.25,1013.50,4,20,24.00
05/10/2004,02:38,1013.25,1013.50,1013.25,1013.50,2,50,52.00
05/10/2004,02:39,1013.50,1014.00,1013.50,1013.50,93,41,134.00
05/10/2004,02:40,1013.50,1013.75,1013.50,1013.75,4,14,18.00
05/10/2004,02:41,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/10/2004,02:42,1013.50,1013.50,1013.25,1013.25,0,116,116.00
05/10/2004,02:43,1013.25,1013.25,1013.25,1013.25,0,236,236.00
05/10/2004,02:44,1013.25,1013.25,1013.00,1013.25,15,2,17.00
05/10/2004,02:45,1013.25,1013.25,1013.00,1013.00,1,37,38.00
05/10/2004,02:46,1013.00,1013.00,1013.00,1013.00,0,108,108.00
05/10/2004,02:47,1012.75,1012.75,1012.50,1012.50,0,252,252.00
05/10/2004,02:48,1012.75,1012.75,1012.25,1012.25,1,50,51.00
05/10/2004,02:49,1012.50,1012.50,1012.50,1012.50,8,0,8.00
05/10/2004,02:50,1012.75,1012.75,1012.25,1012.25,1,54,55.00
05/10/2004,02:51,1012.50,1012.50,1012.25,1012.50,32,3,35.00
05/10/2004,02:52,1012.50,1012.50,1012.50,1012.50,4,0,4.00
05/10/2004,02:53,1012.50,1012.50,1012.25,1012.25,5,13,18.00
05/10/2004,02:54,1012.50,1013.00,1012.50,1012.50,120,81,201.00
05/10/2004,02:55,1012.50,1012.75,1012.50,1012.50,28,142,170.00
05/10/2004,02:56,1012.50,1012.75,1012.50,1012.75,2,20,22.00
05/10/2004,02:57,1012.50,1012.75,1012.50,1012.75,3,7,10.00
05/10/2004,02:58,1012.75,1012.75,1012.75,1012.75,136,0,136.00
05/10/2004,02:59,1012.75,1012.75,1012.75,1012.75,21,0,21.00
05/10/2004,03:00,1012.75,1012.75,1012.75,1012.75,15,0,15.00
05/10/2004,03:01,1012.75,1012.75,1012.50,1012.75,19,1,20.00
05/10/2004,03:02,1012.75,1012.75,1012.75,1012.75,14,0,14.00
05/10/2004,03:03,1012.50,1012.75,1012.50,1012.75,24,24,48.00
05/10/2004,03:04,1012.75,1012.75,1012.50,1012.50,1,7,8.00
05/10/2004,03:05,1012.50,1012.75,1012.50,1012.75,57,2,59.00
05/10/2004,03:06,1012.75,1013.00,1012.75,1013.00,8,0,8.00
05/10/2004,03:07,1012.75,1012.75,1012.50,1012.75,10,11,21.00
05/10/2004,03:08,1012.75,1012.75,1012.75,1012.75,16,0,16.00
05/10/2004,03:09,1012.75,1013.00,1012.75,1013.00,73,0,73.00
05/10/2004,03:10,1013.00,1013.00,1012.75,1012.75,46,16,62.00
05/10/2004,03:11,1012.75,1013.00,1012.75,1013.00,29,10,39.00
05/10/2004,03:12,1013.25,1013.25,1013.25,1013.25,53,0,53.00
05/10/2004,03:13,1013.25,1013.25,1012.75,1012.75,38,105,143.00
05/10/2004,03:14,1012.75,1013.00,1012.75,1012.75,5,60,65.00
05/10/2004,03:15,1012.75,1012.75,1012.50,1012.75,48,20,68.00
05/10/2004,03:16,1012.75,1013.00,1012.75,1012.75,4,26,30.00
05/10/2004,03:17,1012.75,1013.00,1012.75,1013.00,22,44,66.00
05/10/2004,03:18,1012.75,1012.75,1012.50,1012.50,79,136,215.00
05/10/2004,03:19,1012.50,1012.50,1006.25,1011.75,390,1223,1613.00
05/10/2004,03:20,1011.75,1011.75,1009.50,1010.50,123,225,348.00
05/10/2004,03:21,1010.50,1010.75,1008.50,1008.50,81,234,315.00
05/10/2004,03:22,1009.00,1009.75,1008.75,1009.75,178,37,215.00
05/10/2004,03:23,1009.50,1009.75,1008.75,1009.25,102,202,304.00
05/10/2004,03:24,1009.00,1010.25,1009.00,1010.00,178,67,245.00
05/10/2004,03:25,1010.00,1010.50,1010.00,1010.25,87,82,169.00
05/10/2004,03:26,1010.00,1010.75,1010.00,1010.50,90,33,123.00
05/10/2004,03:27,1010.25,1010.50,1010.00,1010.00,69,47,116.00
05/10/2004,03:28,1010.00,1010.00,1009.75,1009.75,0,58,58.00
05/10/2004,03:29,1009.75,1010.50,1009.25,1009.75,209,68,277.00
05/10/2004,03:30,1009.75,1010.25,1009.75,1010.25,272,3,275.00
05/10/2004,03:31,1010.25,1010.50,1010.00,1010.25,40,44,84.00
05/10/2004,03:32,1010.25,1010.25,1010.00,1010.25,153,2,155.00
05/10/2004,03:33,1010.25,1010.50,1010.25,1010.50,36,0,36.00
05/10/2004,03:34,1010.75,1011.00,1010.50,1010.50,122,70,192.00
05/10/2004,03:35,1010.25,1010.50,1010.25,1010.25,18,36,54.00
05/10/2004,03:36,1010.25,1010.50,1010.00,1010.00,89,90,179.00
05/10/2004,03:37,1010.00,1010.25,1010.00,1010.25,9,4,13.00
05/10/2004,03:38,1010.25,1010.25,1010.25,1010.25,32,0,32.00
05/10/2004,03:39,1010.25,1010.75,1010.00,1010.50,118,125,243.00
05/10/2004,03:40,1010.50,1010.50,1010.50,1010.50,119,0,119.00
05/10/2004,03:41,1010.25,1010.25,1010.25,1010.25,0,11,11.00
05/10/2004,03:42,1010.00,1010.25,1010.00,1010.00,3,17,20.00
05/10/2004,03:43,1010.25,1010.25,1010.00,1010.25,48,4,52.00
05/10/2004,03:44,1010.00,1010.25,1009.75,1010.00,61,39,100.00
05/10/2004,03:45,1010.00,1010.00,1009.25,1009.50,26,259,285.00
05/10/2004,03:46,1009.50,1009.75,1009.50,1009.75,47,27,74.00
05/10/2004,03:47,1009.75,1009.75,1009.50,1009.50,20,290,310.00
05/10/2004,03:48,1009.50,1009.50,1008.75,1009.00,64,261,325.00
05/10/2004,03:49,1009.00,1009.25,1008.75,1009.00,45,68,113.00
05/10/2004,03:50,1009.25,1009.25,1008.75,1008.75,36,107,143.00
05/10/2004,03:51,1008.75,1009.00,1008.75,1009.00,3,141,144.00
05/10/2004,03:52,1008.75,1009.25,1008.75,1008.75,32,26,58.00
05/10/2004,03:53,1008.75,1009.00,1008.75,1009.00,30,7,37.00
05/10/2004,03:54,1009.00,1009.25,1009.00,1009.00,94,10,104.00
05/10/2004,03:55,1009.25,1009.25,1009.00,1009.00,7,112,119.00
05/10/2004,03:56,1009.00,1009.25,1009.00,1009.00,2,37,39.00
05/10/2004,03:57,1008.75,1009.00,1008.75,1008.75,1,141,142.00
05/10/2004,03:58,1009.00,1009.00,1009.00,1009.00,53,0,53.00
05/10/2004,03:59,1009.00,1009.25,1008.75,1009.00,31,1,32.00
05/10/2004,04:00,1009.00,1009.00,1008.75,1009.00,67,1,68.00
05/10/2004,04:01,1009.00,1009.50,1009.00,1009.25,184,26,210.00
05/10/2004,04:02,1009.25,1009.75,1009.25,1009.50,160,71,231.00
05/10/2004,04:03,1009.50,1010.00,1009.50,1010.00,68,80,148.00
05/10/2004,04:04,1010.00,1010.25,1010.00,1010.25,155,0,155.00
05/10/2004,04:05,1010.25,1010.75,1009.75,1010.00,132,98,230.00
05/10/2004,04:06,1010.00,1010.50,1010.00,1010.25,71,3,74.00
05/10/2004,04:07,1010.25,1010.25,1010.00,1010.00,27,33,60.00
05/10/2004,04:08,1010.25,1010.50,1010.25,1010.25,61,5,66.00
05/10/2004,04:09,1010.25,1010.50,1010.25,1010.50,16,7,23.00
05/10/2004,04:10,1010.25,1010.50,1010.25,1010.50,29,8,37.00
05/10/2004,04:11,1010.50,1010.50,1010.25,1010.25,13,2,15.00
05/10/2004,04:12,1010.25,1010.50,1010.25,1010.50,52,67,119.00
05/10/2004,04:13,1010.50,1010.50,1010.00,1010.00,29,154,183.00
05/10/2004,04:14,1010.00,1010.00,1010.00,1010.00,0,79,79.00
05/10/2004,04:15,1009.75,1010.00,1009.50,1009.75,42,76,118.00
05/10/2004,04:16,1010.00,1010.00,1009.75,1010.00,30,22,52.00
05/10/2004,04:17,1010.25,1010.25,1010.00,1010.00,2,1,3.00
05/10/2004,04:18,1010.25,1010.25,1010.00,1010.00,52,70,122.00
05/10/2004,04:19,1010.25,1010.50,1010.25,1010.50,154,0,154.00
05/10/2004,04:20,1010.50,1010.50,1010.50,1010.50,64,0,64.00
05/10/2004,04:21,1010.50,1011.00,1010.50,1011.00,139,0,139.00
05/10/2004,04:22,1011.00,1011.25,1011.00,1011.25,58,0,58.00
05/10/2004,04:23,1011.25,1011.50,1011.00,1011.25,71,10,81.00
05/10/2004,04:24,1011.00,1011.25,1011.00,1011.00,5,31,36.00
05/10/2004,04:25,1011.25,1011.25,1011.00,1011.25,58,13,71.00
05/10/2004,04:26,1011.25,1011.25,1011.00,1011.00,5,4,9.00
05/10/2004,04:27,1011.25,1011.25,1011.25,1011.25,79,0,79.00
05/10/2004,04:28,1011.25,1011.25,1011.00,1011.00,1,18,19.00
05/10/2004,04:29,1011.00,1011.25,1011.00,1011.25,52,30,82.00
05/10/2004,04:30,1011.25,1011.75,1011.25,1011.50,54,7,61.00
05/10/2004,04:31,1011.50,1012.25,1011.50,1012.00,125,22,147.00
05/10/2004,04:32,1012.00,1012.25,1012.00,1012.25,24,30,54.00
05/10/2004,04:33,1012.25,1013.00,1012.25,1013.00,199,0,199.00
05/10/2004,04:34,1012.75,1013.00,1012.50,1012.50,23,78,101.00
05/10/2004,04:35,1012.75,1013.00,1012.75,1013.00,157,11,168.00
05/10/2004,04:36,1013.00,1013.25,1013.00,1013.25,107,5,112.00
05/10/2004,04:37,1013.25,1013.50,1013.25,1013.25,41,10,51.00
05/10/2004,04:38,1013.00,1013.25,1013.00,1013.25,14,3,17.00
05/10/2004,04:39,1013.00,1013.00,1012.75,1012.75,0,7,7.00
05/10/2004,04:40,1012.75,1012.75,1012.75,1012.75,0,10,10.00
05/10/2004,04:41,1012.75,1012.75,1012.25,1012.50,11,35,46.00
05/10/2004,04:42,1012.50,1012.50,1012.50,1012.50,42,0,42.00
05/10/2004,04:43,1012.75,1012.75,1012.75,1012.75,12,0,12.00
05/10/2004,04:44,1012.75,1012.75,1012.25,1012.50,35,18,53.00
05/10/2004,04:45,1012.25,1012.25,1012.25,1012.25,0,12,12.00
05/10/2004,04:46,1012.25,1012.25,1012.25,1012.25,0,16,16.00
05/10/2004,04:47,1012.25,1012.25,1011.25,1011.50,7,97,104.00
05/10/2004,04:48,1011.50,1011.75,1011.50,1011.75,101,0,101.00
05/10/2004,04:49,1011.75,1012.00,1011.75,1011.75,21,19,40.00
05/10/2004,04:50,1012.00,1012.25,1012.00,1012.25,82,0,82.00
05/10/2004,04:51,1012.25,1012.75,1012.25,1012.50,52,14,66.00
05/10/2004,04:52,1012.75,1012.75,1012.50,1012.50,1,5,6.00
05/10/2004,04:53,1012.50,1012.50,1012.50,1012.50,0,14,14.00
05/10/2004,04:54,1012.50,1012.50,1012.25,1012.25,0,21,21.00
05/10/2004,04:55,1012.50,1012.50,1012.25,1012.25,28,19,47.00
05/10/2004,04:56,1012.50,1012.50,1012.25,1012.25,72,45,117.00
05/10/2004,04:57,1012.25,1012.25,1012.00,1012.25,33,12,45.00
05/10/2004,04:58,1012.25,1012.25,1012.00,1012.25,13,2,15.00
05/10/2004,04:59,1012.25,1012.25,1012.00,1012.00,4,1,5.00
05/10/2004,05:00,1012.00,1012.00,1012.00,1012.00,0,6,6.00
05/10/2004,05:01,1012.25,1012.25,1012.25,1012.25,33,0,33.00
05/10/2004,05:02,1012.50,1012.50,1012.25,1012.25,10,1,11.00
05/10/2004,05:03,1012.50,1012.50,1012.50,1012.50,19,0,19.00
05/10/2004,05:04,1012.50,1012.50,1012.50,1012.50,5,0,5.00
05/10/2004,05:05,1012.50,1012.75,1012.50,1012.50,12,1,13.00
05/10/2004,05:06,1012.25,1012.75,1012.25,1012.25,18,24,42.00
05/10/2004,05:07,1012.75,1012.75,1012.25,1012.50,11,5,16.00
05/10/2004,05:08,1012.50,1012.50,1012.50,1012.50,1,0,1.00
05/10/2004,05:09,1012.50,1012.50,1012.50,1012.50,17,0,17.00
05/10/2004,05:10,1012.50,1012.75,1012.50,1012.75,11,0,11.00
05/10/2004,05:11,1012.50,1012.75,1012.50,1012.50,6,11,17.00
05/10/2004,05:12,1012.50,1012.75,1012.25,1012.25,30,42,72.00
05/10/2004,05:13,1012.50,1012.75,1012.50,1012.75,18,0,18.00
05/10/2004,05:14,1012.75,1012.75,1012.50,1012.50,30,16,46.00
05/10/2004,05:15,1012.50,1012.50,1012.50,1012.50,0,20,20.00
05/10/2004,05:16,1012.50,1012.75,1012.25,1012.75,133,13,146.00
05/10/2004,05:17,1012.50,1012.50,1012.50,1012.50,0,45,45.00
05/10/2004,05:18,1012.50,1012.50,1012.25,1012.50,1,5,6.00
05/10/2004,05:19,1012.25,1012.50,1012.25,1012.25,6,46,52.00
05/10/2004,05:20,1012.50,1012.50,1012.00,1012.25,29,29,58.00
05/10/2004,05:21,1012.00,1012.00,1011.75,1011.75,0,32,32.00
05/10/2004,05:22,1011.75,1011.75,1011.50,1011.75,5,13,18.00
05/10/2004,05:23,1011.50,1011.75,1011.25,1011.25,10,49,59.00
05/10/2004,05:24,1011.50,1011.50,1011.00,1011.50,104,88,192.00
05/10/2004,05:25,1011.50,1011.50,1011.00,1011.25,9,29,38.00
05/10/2004,05:26,1011.25,1011.25,1010.75,1011.00,42,97,139.00
05/10/2004,05:27,1011.00,1011.00,1011.00,1011.00,41,0,41.00
05/10/2004,05:28,1011.00,1011.00,1011.00,1011.00,44,0,44.00
05/10/2004,05:29,1011.00,1011.25,1010.75,1011.25,65,50,115.00
05/10/2004,05:30,1011.25,1011.25,1010.75,1011.00,23,109,132.00
05/10/2004,05:31,1011.00,1011.00,1010.50,1011.00,46,109,155.00
05/10/2004,05:32,1011.00,1011.00,1010.50,1010.50,66,129,195.00
05/10/2004,05:33,1010.50,1010.50,1010.25,1010.50,33,33,66.00
05/10/2004,05:34,1010.75,1011.00,1010.75,1011.00,179,0,179.00
05/10/2004,05:35,1011.00,1011.25,1011.00,1011.25,47,0,47.00
05/10/2004,05:36,1011.25,1012.00,1011.25,1012.00,154,4,158.00
05/10/2004,05:37,1011.75,1012.25,1011.25,1012.25,48,23,71.00
05/10/2004,05:38,1012.00,1012.00,1011.75,1011.75,0,92,92.00
05/10/2004,05:39,1011.75,1011.75,1011.75,1011.75,0,11,11.00
05/10/2004,05:40,1011.50,1011.75,1011.50,1011.75,26,2,28.00
05/10/2004,05:41,1012.00,1012.25,1012.00,1012.25,35,0,35.00
05/10/2004,05:42,1012.00,1012.00,1012.00,1012.00,0,43,43.00
05/10/2004,05:43,1012.25,1012.75,1012.25,1012.50,79,2,81.00
05/10/2004,05:44,1012.50,1013.00,1012.25,1012.25,255,90,345.00
05/10/2004,05:45,1012.50,1012.50,1012.50,1012.50,21,0,21.00
05/10/2004,05:46,1012.50,1012.50,1012.00,1012.00,35,69,104.00
05/10/2004,05:47,1012.00,1012.00,1012.00,1012.00,0,8,8.00
05/10/2004,05:48,1012.25,1012.25,1012.25,1012.25,1,0,1.00
05/10/2004,05:49,1012.25,1012.50,1012.25,1012.25,83,2,85.00
05/10/2004,05:50,1012.50,1012.50,1012.25,1012.50,14,55,69.00
05/10/2004,05:51,1012.25,1012.50,1012.25,1012.50,20,1,21.00
05/10/2004,05:52,1012.50,1012.75,1012.50,1012.75,3,1,4.00
05/10/2004,05:53,1012.50,1012.50,1012.50,1012.50,0,20,20.00
05/10/2004,05:54,1012.50,1013.50,1012.50,1013.00,351,149,500.00
05/10/2004,05:55,1013.00,1013.00,1012.75,1013.00,39,29,68.00
05/10/2004,05:56,1012.75,1013.25,1012.75,1013.25,97,1,98.00
05/10/2004,05:57,1013.25,1013.75,1013.25,1013.25,90,7,97.00
05/10/2004,05:58,1013.50,1013.75,1013.25,1013.75,76,6,82.00
05/10/2004,05:59,1013.75,1014.25,1013.75,1014.00,132,3,135.00
05/10/2004,06:00,1014.00,1014.00,1014.00,1014.00,35,0,35.00
05/10/2004,06:01,1014.00,1014.25,1014.00,1014.25,11,1,12.00
05/10/2004,06:02,1014.00,1014.25,1013.75,1014.00,71,37,108.00
05/10/2004,06:03,1013.75,1014.00,1013.75,1014.00,34,14,48.00
05/10/2004,06:04,1014.00,1014.00,1013.50,1013.50,13,76,89.00
05/10/2004,06:05,1013.75,1013.75,1013.00,1013.00,83,102,185.00
05/10/2004,06:06,1013.00,1013.50,1013.00,1013.25,73,23,96.00
05/10/2004,06:07,1013.00,1013.25,1013.00,1013.25,45,2,47.00
05/10/2004,06:08,1013.25,1013.25,1013.25,1013.25,63,0,63.00
05/10/2004,06:09,1013.00,1013.25,1013.00,1013.00,4,50,54.00
05/10/2004,06:10,1013.00,1013.00,1013.00,1013.00,0,46,46.00
05/10/2004,06:11,1013.00,1013.00,1012.75,1013.00,23,51,74.00
05/10/2004,06:12,1012.75,1013.00,1012.75,1013.00,95,4,99.00
05/10/2004,06:13,1012.75,1012.75,1012.75,1012.75,0,6,6.00
05/10/2004,06:14,1012.75,1012.75,1012.75,1012.75,0,1,1.00
05/10/2004,06:15,1012.75,1012.75,1012.25,1012.75,106,205,311.00
05/10/2004,06:16,1012.50,1012.75,1012.50,1012.50,8,63,71.00
05/10/2004,06:17,1012.50,1012.50,1012.50,1012.50,0,14,14.00
05/10/2004,06:18,1012.50,1012.50,1012.25,1012.25,2,130,132.00
05/10/2004,06:19,1012.25,1012.25,1012.00,1012.25,6,30,36.00
05/10/2004,06:20,1012.50,1012.50,1012.25,1012.25,17,3,20.00
05/10/2004,06:21,1012.25,1012.25,1012.25,1012.25,0,34,34.00
05/10/2004,06:22,1012.25,1012.50,1012.25,1012.25,13,35,48.00
05/10/2004,06:23,1012.50,1012.50,1012.00,1012.00,51,87,138.00
05/10/2004,06:24,1012.00,1012.00,1011.75,1011.75,0,32,32.00
05/10/2004,06:25,1011.75,1012.00,1011.75,1012.00,42,98,140.00
05/10/2004,06:26,1011.75,1012.00,1011.50,1012.00,182,32,214.00
05/10/2004,06:27,1012.00,1012.00,1011.25,1011.25,30,234,264.00
05/10/2004,06:28,1011.50,1011.50,1011.00,1011.25,122,132,254.00
05/10/2004,06:29,1011.25,1011.50,1011.00,1011.25,158,65,223.00
05/10/2004,06:30,1011.25,1011.25,1010.75,1011.25,70,140,210.00
05/10/2004,06:31,1011.00,1011.25,1011.00,1011.25,41,32,73.00
05/10/2004,06:32,1011.25,1011.50,1011.25,1011.25,141,23,164.00
05/10/2004,06:33,1011.25,1011.75,1011.25,1011.25,50,50,100.00
05/10/2004,06:34,1011.25,1011.50,1011.25,1011.50,12,2,14.00
05/10/2004,06:35,1011.50,1011.75,1011.25,1011.50,92,51,143.00
05/10/2004,06:36,1011.50,1011.75,1011.50,1011.75,65,16,81.00
05/10/2004,06:37,1011.75,1011.75,1011.50,1011.75,85,3,88.00
05/10/2004,06:38,1011.50,1011.75,1011.50,1011.50,30,39,69.00
05/10/2004,06:39,1011.50,1011.50,1011.25,1011.50,60,40,100.00
05/10/2004,06:40,1011.75,1012.25,1011.75,1012.00,174,222,396.00
05/10/2004,06:41,1011.75,1012.00,1011.75,1011.75,2,107,109.00
05/10/2004,06:42,1011.50,1011.75,1011.50,1011.75,11,5,16.00
05/10/2004,06:43,1011.50,1011.50,1011.00,1011.25,12,407,419.00
05/10/2004,06:44,1011.25,1011.25,1011.00,1011.00,45,1,46.00
05/10/2004,06:45,1011.00,1011.25,1011.00,1011.25,44,1,45.00
05/10/2004,06:46,1011.50,1011.50,1011.25,1011.25,11,8,19.00
05/10/2004,06:47,1011.50,1011.50,1011.50,1011.50,1,0,1.00
05/10/2004,06:48,1011.50,1011.50,1011.25,1011.25,7,88,95.00
05/10/2004,06:49,1011.25,1011.50,1011.25,1011.50,52,1,53.00
05/10/2004,06:50,1011.50,1011.75,1011.25,1011.75,302,10,312.00
05/10/2004,06:51,1011.75,1011.75,1011.50,1011.50,180,88,268.00
05/10/2004,06:52,1011.50,1011.75,1011.50,1011.50,17,258,275.00
05/10/2004,06:53,1011.50,1011.75,1011.50,1011.50,1,31,32.00
05/10/2004,06:54,1011.50,1011.75,1011.25,1011.75,5,129,134.00
05/10/2004,06:55,1011.75,1011.75,1011.50,1011.50,4,57,61.00
05/10/2004,06:56,1011.50,1011.50,1011.50,1011.50,0,26,26.00
05/10/2004,06:57,1011.75,1011.75,1011.50,1011.50,10,63,73.00
05/10/2004,06:58,1011.75,1011.75,1011.75,1011.75,2,0,2.00
05/10/2004,06:59,1011.50,1011.75,1011.50,1011.50,40,24,64.00
05/10/2004,07:00,1011.50,1011.50,1011.25,1011.50,7,42,49.00
05/10/2004,07:01,1011.50,1011.50,1011.25,1011.50,167,1,168.00
05/10/2004,07:02,1011.50,1011.75,1011.25,1011.50,80,9,89.00
05/10/2004,07:03,1011.75,1011.75,1011.25,1011.50,9,58,67.00
05/10/2004,07:04,1011.25,1011.50,1011.25,1011.25,1,52,53.00
05/10/2004,07:05,1011.50,1011.50,1011.00,1011.25,3,87,90.00
05/10/2004,07:06,1011.25,1011.50,1011.00,1011.25,209,2,211.00
05/10/2004,07:07,1011.50,1011.50,1011.25,1011.50,213,247,460.00
05/10/2004,07:08,1011.25,1011.50,1011.25,1011.25,45,4,49.00
05/10/2004,07:09,1011.50,1011.50,1011.25,1011.50,83,1,84.00
05/10/2004,07:10,1011.75,1012.00,1011.75,1012.00,395,0,395.00
05/10/2004,07:11,1012.00,1012.00,1011.75,1012.00,15,1,16.00
05/10/2004,07:12,1012.00,1012.25,1012.00,1012.00,113,10,123.00
05/10/2004,07:13,1012.25,1012.75,1012.25,1012.75,390,3,393.00
05/10/2004,07:14,1012.75,1013.50,1012.75,1013.00,296,70,366.00
05/10/2004,07:15,1012.75,1013.00,1012.75,1012.75,35,37,72.00
05/10/2004,07:16,1012.75,1013.25,1012.50,1013.25,134,29,163.00
05/10/2004,07:17,1013.25,1013.25,1013.00,1013.25,194,10,204.00
05/10/2004,07:18,1013.25,1013.25,1013.00,1013.00,30,136,166.00
05/10/2004,07:19,1013.00,1013.25,1013.00,1013.00,6,64,70.00
05/10/2004,07:20,1013.00,1013.00,1012.75,1013.00,3,29,32.00
05/10/2004,07:21,1012.75,1013.00,1012.75,1013.00,43,2,45.00
05/10/2004,07:22,1013.00,1013.25,1012.75,1013.25,41,15,56.00
05/10/2004,07:23,1013.00,1013.25,1013.00,1013.25,75,47,122.00
05/10/2004,07:24,1013.25,1013.25,1013.00,1013.00,43,86,129.00
05/10/2004,07:25,1013.00,1013.25,1012.75,1012.75,2,223,225.00
05/10/2004,07:26,1013.00,1013.25,1012.75,1012.75,82,17,99.00
05/10/2004,07:27,1012.75,1013.25,1012.50,1013.25,347,171,518.00
05/10/2004,07:28,1013.25,1013.50,1012.75,1012.75,71,64,135.00
05/10/2004,07:29,1013.00,1013.00,1013.00,1013.00,7,0,7.00
05/10/2004,07:30,1012.75,1012.75,1012.75,1012.75,0,165,165.00
05/10/2004,07:31,1012.75,1012.75,1012.50,1012.50,0,152,152.00
05/10/2004,07:32,1012.50,1012.75,1012.50,1012.75,81,11,92.00
05/10/2004,07:33,1013.00,1013.00,1012.50,1012.50,8,124,132.00
05/10/2004,07:34,1012.75,1012.75,1012.25,1012.50,130,250,380.00
05/10/2004,07:35,1012.50,1012.75,1012.25,1012.50,157,9,166.00
05/10/2004,07:36,1012.50,1012.50,1012.25,1012.25,11,4,15.00
05/10/2004,07:37,1012.50,1012.75,1012.25,1012.50,64,29,93.00
05/10/2004,07:38,1012.50,1012.75,1012.25,1012.75,34,77,111.00
05/10/2004,07:39,1012.50,1012.50,1012.25,1012.50,88,153,241.00
05/10/2004,07:40,1012.25,1012.50,1012.25,1012.50,81,343,424.00
05/10/2004,07:41,1012.25,1012.25,1012.25,1012.25,0,176,176.00
05/10/2004,07:42,1012.50,1012.50,1012.25,1012.25,10,185,195.00
05/10/2004,07:43,1012.25,1012.50,1012.25,1012.50,83,100,183.00
05/10/2004,07:44,1012.50,1012.50,1012.25,1012.50,19,101,120.00
05/10/2004,07:45,1012.50,1012.50,1012.00,1012.00,24,241,265.00
05/10/2004,07:46,1012.25,1012.25,1012.00,1012.25,5,9,14.00
05/10/2004,07:47,1012.25,1012.25,1012.25,1012.25,162,0,162.00
05/10/2004,07:48,1012.50,1012.50,1012.25,1012.25,23,101,124.00
05/10/2004,07:49,1012.50,1012.75,1012.25,1012.50,142,20,162.00
05/10/2004,07:50,1012.50,1012.50,1012.50,1012.50,10,0,10.00
05/10/2004,07:51,1012.25,1012.75,1012.25,1012.75,133,20,153.00
05/10/2004,07:52,1012.75,1012.75,1012.50,1012.50,33,19,52.00
05/10/2004,07:53,1012.75,1013.25,1012.50,1013.25,474,133,607.00
05/10/2004,07:54,1013.00,1013.25,1013.00,1013.25,210,117,327.00
05/10/2004,07:55,1013.25,1013.25,1013.00,1013.25,110,15,125.00
05/10/2004,07:56,1013.25,1013.25,1013.00,1013.25,88,10,98.00
05/10/2004,07:57,1013.25,1013.50,1013.00,1013.50,183,6,189.00
05/10/2004,07:58,1013.25,1013.25,1013.00,1013.25,68,396,464.00
05/10/2004,07:59,1013.25,1013.25,1013.00,1013.25,213,194,407.00
05/10/2004,08:00,1013.25,1013.50,1013.00,1013.25,46,270,316.00
05/10/2004,08:01,1013.00,1013.25,1012.75,1013.25,160,152,312.00
05/10/2004,08:02,1013.25,1013.50,1013.25,1013.25,102,62,164.00
05/10/2004,08:03,1013.25,1013.50,1013.00,1013.25,27,54,81.00
05/10/2004,08:04,1013.25,1013.50,1013.25,1013.50,26,30,56.00
05/10/2004,08:05,1013.50,1013.50,1013.25,1013.50,5,6,11.00
05/10/2004,08:06,1013.25,1013.25,1013.25,1013.25,0,169,169.00
05/10/2004,08:07,1013.25,1013.50,1013.25,1013.50,11,83,94.00
05/10/2004,08:08,1013.25,1013.50,1013.00,1013.25,7,184,191.00
05/10/2004,08:09,1013.25,1013.50,1013.25,1013.25,141,12,153.00
05/10/2004,08:10,1013.25,1013.50,1013.25,1013.25,15,125,140.00
05/10/2004,08:11,1013.25,1013.50,1013.25,1013.25,3,9,12.00
05/10/2004,08:12,1013.25,1013.25,1013.25,1013.25,0,56,56.00
05/10/2004,08:13,1013.25,1013.50,1013.00,1013.00,15,414,429.00
05/10/2004,08:14,1013.00,1013.00,1012.75,1013.00,159,164,323.00
05/10/2004,08:15,1013.00,1013.25,1013.00,1013.25,268,8,276.00
05/10/2004,08:16,1013.25,1013.25,1013.00,1013.25,46,11,57.00
05/10/2004,08:17,1013.50,1013.50,1013.25,1013.50,5,22,27.00
05/10/2004,08:18,1013.25,1013.25,1013.00,1013.25,20,26,46.00
05/10/2004,08:19,1013.25,1013.25,1013.25,1013.25,53,0,53.00
05/10/2004,08:20,1013.25,1013.25,1013.00,1013.25,30,1,31.00
05/10/2004,08:21,1013.25,1013.75,1013.00,1013.50,756,72,828.00
05/10/2004,08:22,1013.50,1013.75,1013.25,1013.50,104,400,504.00
05/10/2004,08:23,1013.50,1013.75,1013.50,1013.50,58,2,60.00
05/10/2004,08:24,1013.50,1013.75,1013.50,1013.50,249,337,586.00
05/10/2004,08:25,1013.50,1014.00,1013.50,1013.75,427,121,548.00
05/10/2004,08:26,1014.00,1014.25,1013.50,1013.75,338,228,566.00
05/10/2004,08:27,1013.75,1014.50,1013.75,1014.50,907,53,960.00
05/10/2004,08:28,1014.25,1014.75,1014.00,1014.75,801,892,1693.00
05/10/2004,08:29,1014.75,1014.75,1014.50,1014.50,814,462,1276.00
05/10/2004,08:30,1014.75,1014.75,1014.00,1014.25,455,1226,1681.00
05/10/2004,08:31,1014.25,1014.75,1014.00,1014.00,2541,3130,5671.00
05/10/2004,08:32,1014.25,1015.00,1014.00,1014.75,1404,594,1998.00
05/10/2004,08:33,1015.00,1015.25,1014.75,1015.00,2257,2715,4972.00
05/10/2004,08:34,1015.00,1015.00,1013.50,1013.75,1849,4421,6270.00
05/10/2004,08:35,1013.75,1014.00,1012.75,1013.00,2112,2738,4850.00
05/10/2004,08:36,1013.00,1013.75,1012.50,1013.25,2629,1872,4501.00
05/10/2004,08:37,1013.00,1013.75,1013.00,1013.25,2054,1431,3485.00
05/10/2004,08:38,1013.25,1013.50,1013.00,1013.25,1205,1694,2899.00
05/10/2004,08:39,1013.25,1013.50,1012.25,1012.50,1677,3385,5062.00
05/10/2004,08:40,1012.50,1013.00,1012.25,1013.00,1406,1981,3387.00
05/10/2004,08:41,1012.75,1013.50,1012.75,1013.25,2114,1841,3955.00
05/10/2004,08:42,1013.00,1014.25,1013.00,1014.25,2987,1425,4412.00
05/10/2004,08:43,1014.25,1015.50,1014.00,1015.25,5614,3021,8635.00
05/10/2004,08:44,1015.25,1015.50,1014.50,1015.25,2558,1702,4260.00
05/10/2004,08:45,1015.50,1016.00,1015.00,1015.75,3820,2203,6023.00
05/10/2004,08:46,1015.75,1017.25,1015.75,1017.00,7074,2667,9741.00
05/10/2004,08:47,1017.00,1017.25,1016.50,1016.75,2352,3316,5668.00
05/10/2004,08:48,1016.75,1017.00,1016.25,1016.25,3012,1876,4888.00
05/10/2004,08:49,1016.50,1016.75,1015.50,1015.50,1178,2780,3958.00
05/10/2004,08:50,1015.50,1016.25,1015.50,1016.25,2749,1776,4525.00
05/10/2004,08:51,1016.00,1016.25,1015.50,1016.00,704,1641,2345.00
05/10/2004,08:52,1016.00,1017.00,1015.75,1016.25,3165,1342,4507.00
05/10/2004,08:53,1016.25,1016.75,1015.75,1015.75,1208,1243,2451.00
05/10/2004,08:54,1015.75,1016.00,1015.00,1015.00,1296,2778,4074.00
05/10/2004,08:55,1015.00,1015.25,1014.75,1014.75,654,2177,2831.00
05/10/2004,08:56,1015.00,1015.00,1013.50,1013.75,959,4542,5501.00
05/10/2004,08:57,1013.75,1014.00,1012.75,1013.25,1319,5044,6363.00
05/10/2004,08:58,1013.00,1013.25,1011.75,1012.25,2162,4323,6485.00
05/10/2004,08:59,1012.25,1013.00,1012.00,1013.00,2239,1164,3403.00
05/10/2004,09:00,1012.75,1013.00,1012.50,1012.75,426,623,1049.00
05/10/2004,09:01,1012.75,1012.75,1011.75,1012.25,1561,2422,3983.00
05/10/2004,09:02,1012.00,1012.25,1010.75,1011.00,1492,5261,6753.00
05/10/2004,09:03,1011.00,1011.75,1010.50,1011.75,2723,2423,5146.00
05/10/2004,09:04,1011.75,1012.25,1011.50,1012.00,2947,946,3893.00
05/10/2004,09:05,1011.75,1012.75,1011.75,1012.25,2390,1083,3473.00
05/10/2004,09:06,1012.25,1013.50,1012.25,1012.25,2507,2366,4873.00
05/10/2004,09:07,1012.50,1013.00,1012.50,1012.50,897,707,1604.00
05/10/2004,09:08,1012.50,1013.00,1011.75,1011.75,611,1906,2517.00
05/10/2004,09:09,1011.75,1012.50,1011.25,1012.25,1577,1499,3076.00
05/10/2004,09:10,1012.25,1012.25,1011.50,1012.00,1145,880,2025.00
05/10/2004,09:11,1012.00,1012.25,1010.75,1012.00,2571,3091,5662.00
05/10/2004,09:12,1012.00,1012.75,1012.00,1012.25,1570,1074,2644.00
05/10/2004,09:13,1012.25,1013.00,1012.00,1012.00,1685,1634,3319.00
05/10/2004,09:14,1012.00,1013.00,1012.00,1012.50,1574,761,2335.00
05/10/2004,09:15,1012.75,1012.75,1011.75,1012.25,1782,1862,3644.00
05/10/2004,09:16,1012.50,1012.75,1011.25,1011.25,886,2343,3229.00
05/10/2004,09:17,1011.25,1012.00,1011.00,1011.25,1246,2314,3560.00
05/10/2004,09:18,1011.25,1011.50,1009.50,1009.50,2856,6691,9547.00
05/10/2004,09:19,1009.50,1009.75,1008.75,1009.25,3551,5941,9492.00
05/10/2004,09:20,1009.25,1010.00,1009.00,1009.75,2908,1638,4546.00
05/10/2004,09:21,1009.75,1009.75,1008.50,1008.50,2356,3086,5442.00
05/10/2004,09:22,1008.50,1008.75,1006.75,1007.50,5004,8098,13102.00
05/10/2004,09:23,1007.75,1008.25,1006.75,1008.00,2490,2931,5421.00
05/10/2004,09:24,1007.75,1008.00,1007.25,1007.75,1055,1266,2321.00
05/10/2004,09:25,1007.75,1008.50,1007.50,1008.50,3180,1545,4725.00
05/10/2004,09:26,1008.25,1009.00,1008.25,1008.75,3285,1344,4629.00
05/10/2004,09:27,1008.75,1009.50,1008.25,1009.25,3915,1318,5233.00
05/10/2004,09:28,1009.25,1010.75,1009.25,1010.50,4628,1819,6447.00
05/10/2004,09:29,1010.50,1011.75,1010.50,1011.50,5280,2874,8154.00
05/10/2004,09:30,1011.25,1012.00,1010.75,1010.75,2706,2922,5628.00
05/10/2004,09:31,1011.00,1011.00,1009.75,1010.25,1483,3247,4730.00
05/10/2004,09:32,1010.25,1010.50,1009.75,1009.75,621,1631,2252.00
05/10/2004,09:33,1009.75,1010.25,1009.50,1009.75,723,938,1661.00
05/10/2004,09:34,1009.75,1010.75,1009.75,1009.75,2237,1570,3807.00
05/10/2004,09:35,1010.00,1010.50,1009.50,1010.50,1907,1421,3328.00
05/10/2004,09:36,1010.25,1010.50,1009.00,1009.50,1195,3518,4713.00
05/10/2004,09:37,1009.50,1010.25,1009.25,1009.50,1151,1072,2223.00
05/10/2004,09:38,1009.50,1009.50,1008.00,1008.75,1592,4848,6440.00
05/10/2004,09:39,1009.00,1009.00,1007.50,1008.75,2053,2433,4486.00
05/10/2004,09:40,1008.75,1009.00,1007.75,1008.25,857,1650,2507.00
05/10/2004,09:41,1008.50,1008.75,1007.50,1008.50,1163,2436,3599.00
05/10/2004,09:42,1008.50,1008.50,1007.25,1007.75,1803,2253,4056.00
05/10/2004,09:43,1008.00,1008.25,1007.00,1007.50,1503,1869,3372.00
05/10/2004,09:44,1007.75,1008.25,1006.75,1008.25,2032,1832,3864.00
05/10/2004,09:45,1008.25,1008.50,1007.50,1007.75,855,1278,2133.00
05/10/2004,09:46,1007.75,1008.00,1006.75,1007.75,3237,2608,5845.00
05/10/2004,09:47,1007.75,1008.00,1007.00,1007.50,1151,2110,3261.00
05/10/2004,09:48,1007.25,1007.75,1005.75,1006.75,2574,5154,7728.00
05/10/2004,09:49,1006.75,1007.25,1006.50,1006.75,1469,2097,3566.00
05/10/2004,09:50,1006.50,1007.75,1006.50,1007.75,2584,773,3357.00
05/10/2004,09:51,1007.75,1008.75,1007.50,1008.25,4127,1832,5959.00
05/10/2004,09:52,1008.50,1008.75,1008.00,1008.25,1803,830,2633.00
05/10/2004,09:53,1008.25,1008.75,1008.00,1008.50,1274,733,2007.00
05/10/2004,09:54,1008.50,1009.00,1008.00,1008.25,2242,1994,4236.00
05/10/2004,09:55,1008.25,1008.50,1007.50,1008.25,1547,812,2359.00
05/10/2004,09:56,1008.00,1009.00,1008.00,1008.75,2127,802,2929.00
05/10/2004,09:57,1009.00,1009.75,1008.75,1009.25,3330,1309,4639.00
05/10/2004,09:58,1009.25,1010.00,1009.00,1010.00,1259,863,2122.00
05/10/2004,09:59,1010.00,1010.00,1009.00,1009.25,921,1101,2022.00
05/10/2004,10:00,1009.25,1010.00,1009.00,1009.25,1277,960,2237.00
05/10/2004,10:01,1009.25,1009.50,1008.75,1009.00,2210,1611,3821.00
05/10/2004,10:02,1009.00,1009.75,1008.50,1009.50,2276,1322,3598.00
05/10/2004,10:03,1009.50,1009.75,1008.50,1008.50,449,2118,2567.00
05/10/2004,10:04,1008.50,1009.00,1008.25,1008.75,553,998,1551.00
05/10/2004,10:05,1008.75,1009.25,1007.75,1008.00,1677,4076,5753.00
05/10/2004,10:06,1008.25,1008.25,1007.25,1007.75,1914,2761,4675.00
05/10/2004,10:07,1007.50,1007.75,1006.25,1006.75,1794,4485,6279.00
05/10/2004,10:08,1006.50,1007.25,1006.00,1006.50,974,1498,2472.00
05/10/2004,10:09,1006.25,1007.25,1006.00,1006.50,2573,1635,4208.00
05/10/2004,10:10,1006.75,1007.00,1006.25,1006.75,801,947,1748.00
05/10/2004,10:11,1006.50,1006.75,1005.50,1006.25,1849,4523,6372.00
05/10/2004,10:12,1006.25,1007.00,1005.75,1007.00,1880,1159,3039.00
05/10/2004,10:13,1007.00,1007.50,1006.25,1007.25,2864,1055,3919.00
05/10/2004,10:14,1007.25,1007.25,1006.25,1006.75,1463,1739,3202.00
05/10/2004,10:15,1006.75,1007.00,1006.50,1007.00,751,1193,1944.00
05/10/2004,10:16,1006.75,1007.25,1006.50,1007.00,1543,1393,2936.00
05/10/2004,10:17,1007.25,1007.50,1006.75,1006.75,1466,524,1990.00
05/10/2004,10:18,1007.00,1007.00,1004.75,1004.75,1113,5857,6970.00
05/10/2004,10:19,1005.00,1005.75,1004.75,1005.25,2570,2111,4681.00
05/10/2004,10:20,1005.25,1005.75,1005.00,1005.25,1264,653,1917.00
05/10/2004,10:21,1005.00,1005.50,1004.00,1004.50,2950,4322,7272.00
05/10/2004,10:22,1004.50,1005.00,1004.50,1005.00,1460,590,2050.00
05/10/2004,10:23,1005.00,1005.50,1004.75,1005.00,1635,722,2357.00
05/10/2004,10:24,1005.00,1005.50,1004.75,1005.00,670,717,1387.00
05/10/2004,10:25,1005.00,1005.25,1004.50,1005.00,639,546,1185.00
05/10/2004,10:26,1005.00,1006.00,1005.00,1005.75,2878,996,3874.00
05/10/2004,10:27,1006.00,1006.25,1005.25,1005.50,2800,2072,4872.00
05/10/2004,10:28,1005.75,1005.75,1004.50,1004.50,611,1421,2032.00
05/10/2004,10:29,1004.50,1005.00,1004.00,1005.00,3647,2930,6577.00
05/10/2004,10:30,1005.00,1006.00,1005.00,1005.00,1521,931,2452.00
05/10/2004,10:31,1005.00,1005.25,1004.50,1004.75,616,929,1545.00
05/10/2004,10:32,1004.75,1004.75,1003.50,1004.50,1879,3485,5364.00
05/10/2004,10:33,1004.25,1004.50,1003.75,1004.00,526,872,1398.00
05/10/2004,10:34,1004.25,1004.50,1003.75,1004.25,898,1206,2104.00
05/10/2004,10:35,1004.00,1004.50,1003.25,1004.00,2715,3844,6559.00
05/10/2004,10:36,1004.00,1004.25,1003.50,1004.00,1329,1306,2635.00
05/10/2004,10:37,1004.25,1004.50,1004.00,1004.50,2023,792,2815.00
05/10/2004,10:38,1004.50,1005.50,1004.50,1005.00,3067,641,3708.00
05/10/2004,10:39,1005.25,1006.00,1005.25,1006.00,3736,1012,4748.00
05/10/2004,10:40,1006.00,1006.75,1005.75,1006.75,4723,412,5135.00
05/10/2004,10:41,1006.75,1007.00,1006.50,1007.00,3073,1064,4137.00
05/10/2004,10:42,1007.00,1007.25,1006.50,1006.75,2125,1405,3530.00
05/10/2004,10:43,1006.75,1007.00,1006.50,1006.75,961,435,1396.00
05/10/2004,10:44,1006.75,1007.00,1006.25,1006.75,827,847,1674.00
05/10/2004,10:45,1006.75,1006.75,1006.50,1006.50,282,386,668.00
05/10/2004,10:46,1006.50,1006.75,1006.00,1006.25,756,1269,2025.00
05/10/2004,10:47,1006.25,1006.50,1006.00,1006.50,1750,501,2251.00
05/10/2004,10:48,1006.50,1007.25,1006.50,1006.75,3331,1434,4765.00
05/10/2004,10:49,1006.75,1007.50,1006.75,1007.00,1770,1083,2853.00
05/10/2004,10:50,1007.25,1007.25,1006.75,1007.25,1567,1527,3094.00
05/10/2004,10:51,1007.00,1008.00,1007.00,1007.75,3267,1996,5263.00
05/10/2004,10:52,1007.75,1008.75,1007.50,1008.25,5709,1229,6938.00
05/10/2004,10:53,1008.25,1008.75,1008.00,1008.25,1328,2373,3701.00
05/10/2004,10:54,1008.00,1008.25,1007.75,1008.00,445,800,1245.00
05/10/2004,10:55,1007.75,1008.00,1007.25,1007.50,769,948,1717.00
05/10/2004,10:56,1007.50,1007.75,1006.50,1007.25,1128,2582,3710.00
05/10/2004,10:57,1007.25,1007.75,1006.75,1007.25,2402,1594,3996.00
05/10/2004,10:58,1007.50,1007.50,1006.50,1007.00,205,1058,1263.00
05/10/2004,10:59,1007.25,1007.50,1007.00,1007.25,359,501,860.00
05/10/2004,11:00,1007.25,1007.50,1007.00,1007.25,574,595,1169.00
05/10/2004,11:01,1007.50,1007.75,1007.25,1007.50,781,152,933.00
05/10/2004,11:02,1007.75,1008.00,1007.50,1007.75,417,302,719.00
05/10/2004,11:03,1007.50,1008.25,1007.25,1007.25,628,886,1514.00
05/10/2004,11:04,1007.25,1007.75,1007.25,1007.50,478,485,963.00
05/10/2004,11:05,1007.50,1008.00,1006.75,1007.25,1240,1477,2717.00
05/10/2004,11:06,1007.25,1007.25,1006.75,1007.25,336,522,858.00
05/10/2004,11:07,1007.25,1008.00,1007.25,1007.50,894,359,1253.00
05/10/2004,11:08,1007.50,1008.50,1007.50,1008.00,2779,839,3618.00
05/10/2004,11:09,1007.75,1008.00,1007.25,1007.25,270,741,1011.00
05/10/2004,11:10,1007.25,1007.75,1007.25,1007.75,418,432,850.00
05/10/2004,11:11,1007.50,1008.25,1007.50,1007.75,753,919,1672.00
05/10/2004,11:12,1007.75,1008.00,1007.50,1007.75,115,168,283.00
05/10/2004,11:13,1007.75,1008.25,1007.50,1007.75,1222,696,1918.00
05/10/2004,11:14,1008.00,1008.25,1007.50,1008.25,457,1015,1472.00
05/10/2004,11:15,1008.25,1008.25,1007.75,1007.75,110,460,570.00
05/10/2004,11:16,1007.75,1008.50,1007.75,1008.00,609,549,1158.00
05/10/2004,11:17,1008.00,1008.25,1007.50,1007.50,434,413,847.00
05/10/2004,11:18,1007.50,1008.25,1007.50,1007.50,480,761,1241.00
05/10/2004,11:19,1007.50,1007.75,1007.00,1007.50,379,1768,2147.00
05/10/2004,11:20,1007.25,1008.00,1007.25,1007.50,472,207,679.00
05/10/2004,11:21,1007.75,1008.00,1007.50,1007.75,216,329,545.00
05/10/2004,11:22,1007.75,1008.00,1007.50,1007.50,86,385,471.00
05/10/2004,11:23,1007.75,1007.75,1007.25,1007.75,335,458,793.00
05/10/2004,11:24,1007.75,1008.50,1007.50,1008.25,1254,431,1685.00
05/10/2004,11:25,1008.25,1008.75,1008.00,1008.75,2176,422,2598.00
05/10/2004,11:26,1008.75,1009.00,1008.25,1008.75,661,892,1553.00
05/10/2004,11:27,1008.50,1009.00,1008.50,1009.00,2575,445,3020.00
05/10/2004,11:28,1009.00,1009.00,1008.50,1008.75,622,235,857.00
05/10/2004,11:29,1008.75,1009.00,1008.50,1008.75,486,147,633.00
05/10/2004,11:30,1008.75,1010.25,1008.75,1009.50,6761,1250,8011.00
05/10/2004,11:31,1009.75,1011.00,1009.25,1010.50,5977,2010,7987.00
05/10/2004,11:32,1010.75,1011.75,1010.25,1011.50,4567,2503,7070.00
05/10/2004,11:33,1011.75,1012.00,1011.25,1011.75,1674,1019,2693.00
05/10/2004,11:34,1011.75,1012.50,1011.25,1012.00,3366,1270,4636.00
05/10/2004,11:35,1012.00,1012.25,1011.50,1012.00,1784,1736,3520.00
05/10/2004,11:36,1012.00,1012.75,1011.75,1011.75,2163,2219,4382.00
05/10/2004,11:37,1011.75,1012.00,1011.25,1011.50,1808,2664,4472.00
05/10/2004,11:38,1011.50,1011.50,1010.75,1010.75,852,2102,2954.00
05/10/2004,11:39,1010.75,1011.25,1010.50,1010.75,1398,1425,2823.00
05/10/2004,11:40,1010.75,1011.50,1010.75,1011.00,826,774,1600.00
05/10/2004,11:41,1010.75,1011.00,1010.25,1010.75,457,1699,2156.00
05/10/2004,11:42,1010.75,1010.75,1009.75,1010.00,842,3376,4218.00
05/10/2004,11:43,1010.25,1010.25,1009.50,1010.00,203,1280,1483.00
05/10/2004,11:44,1010.00,1010.25,1009.75,1009.75,623,937,1560.00
05/10/2004,11:45,1009.75,1010.25,1009.75,1009.75,1021,522,1543.00
05/10/2004,11:46,1010.00,1010.50,1009.75,1010.50,468,205,673.00
05/10/2004,11:47,1010.50,1010.75,1010.25,1010.50,370,353,723.00
05/10/2004,11:48,1010.50,1010.75,1010.00,1010.75,1016,640,1656.00
05/10/2004,11:49,1010.75,1011.25,1010.75,1011.00,1099,1140,2239.00
05/10/2004,11:50,1011.00,1011.25,1010.75,1010.75,1099,820,1919.00
05/10/2004,11:51,1011.00,1011.25,1010.50,1010.75,691,1427,2118.00
05/10/2004,11:52,1010.50,1011.00,1010.50,1011.00,247,33,280.00
05/10/2004,11:53,1011.00,1011.25,1010.75,1010.75,82,350,432.00
05/10/2004,11:54,1010.75,1011.75,1010.75,1011.75,1521,365,1886.00
05/10/2004,11:55,1011.75,1011.75,1011.25,1011.50,314,291,605.00
05/10/2004,11:56,1011.50,1011.50,1011.00,1011.25,83,500,583.00
05/10/2004,11:57,1011.00,1012.00,1011.00,1012.00,793,273,1066.00
05/10/2004,11:58,1011.75,1012.25,1011.75,1012.25,931,326,1257.00
05/10/2004,11:59,1012.25,1012.75,1012.00,1012.75,1394,429,1823.00
05/10/2004,12:00,1012.50,1013.75,1012.50,1013.75,4521,1400,5921.00
05/10/2004,12:01,1013.50,1013.75,1013.25,1013.75,1413,1027,2440.00
05/10/2004,12:02,1013.50,1014.25,1013.50,1014.00,3046,827,3873.00
05/10/2004,12:03,1014.00,1014.25,1013.50,1013.50,1376,1302,2678.00
05/10/2004,12:04,1013.50,1014.25,1013.50,1013.75,591,469,1060.00
05/10/2004,12:05,1013.75,1014.00,1013.50,1013.75,1396,729,2125.00
05/10/2004,12:06,1013.75,1014.00,1013.00,1013.00,947,2961,3908.00
05/10/2004,12:07,1013.00,1013.25,1012.50,1012.75,702,1514,2216.00
05/10/2004,12:08,1012.75,1013.00,1012.75,1012.75,697,710,1407.00
05/10/2004,12:09,1012.50,1013.25,1012.50,1012.75,800,1459,2259.00
05/10/2004,12:10,1012.75,1013.00,1012.50,1012.75,124,381,505.00
05/10/2004,12:11,1012.50,1013.50,1012.50,1013.00,1524,794,2318.00
05/10/2004,12:12,1013.00,1014.25,1013.00,1014.25,1074,182,1256.00
05/10/2004,12:13,1014.25,1014.75,1014.00,1014.75,2666,1161,3827.00
05/10/2004,12:14,1014.50,1014.75,1013.75,1013.75,769,1555,2324.00
05/10/2004,12:15,1013.75,1014.50,1013.50,1014.00,1220,613,1833.00
05/10/2004,12:16,1014.25,1014.50,1013.75,1014.25,619,1031,1650.00
05/10/2004,12:17,1014.25,1014.25,1013.25,1013.25,226,1004,1230.00
05/10/2004,12:18,1013.25,1014.00,1013.25,1013.75,1281,770,2051.00
05/10/2004,12:19,1013.50,1014.75,1013.50,1014.25,1400,872,2272.00
05/10/2004,12:20,1014.00,1014.50,1014.00,1014.25,486,272,758.00
05/10/2004,12:21,1014.25,1015.00,1014.25,1014.75,1737,169,1906.00
05/10/2004,12:22,1014.75,1015.25,1014.50,1014.75,1012,578,1590.00
05/10/2004,12:23,1014.75,1015.00,1014.00,1014.25,516,1332,1848.00
05/10/2004,12:24,1014.25,1014.75,1014.00,1014.00,727,785,1512.00
05/10/2004,12:25,1014.00,1014.25,1013.50,1013.75,507,1086,1593.00
05/10/2004,12:26,1013.75,1014.00,1013.25,1013.25,710,1758,2468.00
05/10/2004,12:27,1013.25,1013.75,1013.00,1013.50,1246,1913,3159.00
05/10/2004,12:28,1013.75,1013.75,1012.75,1012.75,618,1511,2129.00
05/10/2004,12:29,1013.00,1013.25,1012.75,1013.00,1061,1682,2743.00
05/10/2004,12:30,1013.00,1013.50,1012.50,1012.75,452,1345,1797.00
05/10/2004,12:31,1012.75,1013.00,1012.50,1012.50,479,475,954.00
05/10/2004,12:32,1012.75,1013.00,1012.00,1012.50,2406,1966,4372.00
05/10/2004,12:33,1012.50,1013.00,1012.25,1012.50,993,736,1729.00
05/10/2004,12:34,1012.75,1012.75,1012.25,1012.50,355,279,634.00
05/10/2004,12:35,1012.50,1013.00,1012.50,1012.75,501,281,782.00
05/10/2004,12:36,1012.75,1013.50,1012.75,1013.50,1260,543,1803.00
05/10/2004,12:37,1013.25,1013.50,1013.00,1013.00,188,597,785.00
05/10/2004,12:38,1012.75,1013.25,1012.00,1012.25,521,730,1251.00
05/10/2004,12:39,1012.25,1012.75,1011.75,1012.00,555,1515,2070.00
05/10/2004,12:40,1011.75,1012.00,1010.75,1010.75,281,2790,3071.00
05/10/2004,12:41,1011.00,1011.25,1010.75,1011.00,830,701,1531.00
05/10/2004,12:42,1011.00,1011.00,1010.25,1010.50,888,2009,2897.00
05/10/2004,12:43,1010.75,1011.00,1010.50,1011.00,493,477,970.00
05/10/2004,12:44,1011.00,1011.00,1010.50,1010.75,214,422,636.00
05/10/2004,12:45,1011.00,1011.25,1010.75,1011.25,516,36,552.00
05/10/2004,12:46,1011.00,1011.00,1010.50,1010.50,251,2371,2622.00
05/10/2004,12:47,1010.50,1010.75,1010.00,1010.25,1183,1120,2303.00
05/10/2004,12:48,1010.25,1010.50,1009.75,1010.25,1258,1732,2990.00
05/10/2004,12:49,1010.25,1010.25,1010.00,1010.25,175,390,565.00
05/10/2004,12:50,1010.00,1010.75,1010.00,1010.75,637,292,929.00
05/10/2004,12:51,1010.75,1011.00,1010.50,1010.50,1405,628,2033.00
05/10/2004,12:52,1010.75,1011.00,1010.50,1010.75,212,198,410.00
05/10/2004,12:53,1011.00,1011.00,1010.75,1010.75,231,674,905.00
05/10/2004,12:54,1010.75,1011.25,1010.75,1011.25,589,166,755.00
05/10/2004,12:55,1011.25,1011.25,1010.75,1011.25,299,448,747.00
05/10/2004,12:56,1011.25,1011.25,1010.25,1010.25,435,2151,2586.00
05/10/2004,12:57,1010.25,1010.50,1009.50,1009.75,275,2191,2466.00
05/10/2004,12:58,1009.75,1009.75,1009.25,1009.50,471,1830,2301.00
05/10/2004,12:59,1009.50,1009.75,1008.75,1009.25,829,2243,3072.00
05/10/2004,13:00,1009.25,1009.75,1008.75,1009.50,1044,1435,2479.00
05/10/2004,13:01,1009.50,1009.75,1008.75,1008.75,436,4105,4541.00
05/10/2004,13:02,1009.00,1009.00,1008.50,1008.50,1554,1397,2951.00
05/10/2004,13:03,1008.50,1009.00,1008.25,1009.00,666,679,1345.00
05/10/2004,13:04,1009.00,1009.25,1008.75,1009.00,798,491,1289.00
05/10/2004,13:05,1008.75,1009.25,1008.75,1009.00,307,334,641.00
05/10/2004,13:06,1009.00,1009.25,1008.75,1009.25,179,45,224.00
05/10/2004,13:07,1009.25,1009.50,1008.50,1008.75,482,1345,1827.00
05/10/2004,13:08,1009.00,1009.00,1008.25,1008.75,685,1038,1723.00
05/10/2004,13:09,1008.75,1009.25,1008.00,1009.00,1736,1366,3102.00
05/10/2004,13:10,1008.75,1009.25,1008.75,1009.25,459,204,663.00
05/10/2004,13:11,1009.25,1009.75,1009.00,1009.25,2157,626,2783.00
05/10/2004,13:12,1009.25,1009.75,1009.00,1009.25,574,905,1479.00
05/10/2004,13:13,1009.00,1009.00,1008.50,1008.50,453,1153,1606.00
05/10/2004,13:14,1008.75,1008.75,1008.25,1008.75,575,705,1280.00
05/10/2004,13:15,1009.00,1009.00,1008.50,1008.75,434,358,792.00
05/10/2004,13:16,1008.50,1009.25,1008.25,1009.00,966,2002,2968.00
05/10/2004,13:17,1009.00,1010.25,1009.00,1009.75,1469,575,2044.00
05/10/2004,13:18,1009.75,1009.75,1008.75,1009.25,511,1187,1698.00
05/10/2004,13:19,1009.50,1010.25,1009.50,1010.00,378,256,634.00
05/10/2004,13:20,1010.00,1010.75,1009.75,1010.25,1371,1285,2656.00
05/10/2004,13:21,1010.25,1010.50,1009.75,1010.25,890,974,1864.00
05/10/2004,13:22,1010.25,1010.50,1009.25,1009.75,299,893,1192.00
05/10/2004,13:23,1009.75,1010.00,1009.25,1009.25,320,930,1250.00
05/10/2004,13:24,1009.25,1010.00,1009.25,1010.00,320,501,821.00
05/10/2004,13:25,1009.75,1009.75,1009.00,1009.50,293,586,879.00
05/10/2004,13:26,1009.50,1009.75,1008.50,1009.00,1166,1739,2905.00
05/10/2004,13:27,1008.75,1008.75,1008.00,1008.00,183,1801,1984.00
05/10/2004,13:28,1008.00,1008.25,1007.50,1008.00,1159,1946,3105.00
05/10/2004,13:29,1008.00,1008.00,1007.25,1007.50,622,1633,2255.00
05/10/2004,13:30,1007.75,1008.00,1007.50,1007.75,1060,357,1417.00
05/10/2004,13:31,1007.75,1008.00,1007.00,1007.00,877,2959,3836.00
05/10/2004,13:32,1007.00,1007.75,1006.75,1007.50,1885,1547,3432.00
05/10/2004,13:33,1007.50,1008.50,1007.50,1008.25,1963,1099,3062.00
05/10/2004,13:34,1008.25,1008.25,1007.75,1008.25,241,435,676.00
05/10/2004,13:35,1008.25,1008.25,1008.00,1008.00,33,227,260.00
05/10/2004,13:36,1008.00,1008.50,1007.50,1007.50,463,1482,1945.00
05/10/2004,13:37,1007.50,1008.50,1007.25,1008.00,733,236,969.00
05/10/2004,13:38,1008.25,1008.25,1007.50,1008.25,876,1532,2408.00
05/10/2004,13:39,1008.00,1008.25,1007.50,1007.50,659,1152,1811.00
05/10/2004,13:40,1007.75,1008.25,1007.75,1008.00,788,790,1578.00
05/10/2004,13:41,1007.75,1008.00,1007.25,1007.50,217,800,1017.00
05/10/2004,13:42,1007.50,1007.75,1007.00,1007.00,626,1686,2312.00
05/10/2004,13:43,1007.25,1007.50,1006.25,1006.25,582,3171,3753.00
05/10/2004,13:44,1006.25,1006.75,1005.75,1006.25,1039,2445,3484.00
05/10/2004,13:45,1006.25,1006.75,1006.00,1006.50,827,971,1798.00
05/10/2004,13:46,1006.50,1007.00,1006.25,1006.75,1012,689,1701.00
05/10/2004,13:47,1006.75,1007.00,1006.00,1006.75,388,790,1178.00
05/10/2004,13:48,1006.75,1007.00,1006.25,1006.75,1037,462,1499.00
05/10/2004,13:49,1006.75,1007.75,1006.75,1007.50,2662,1769,4431.00
05/10/2004,13:50,1007.25,1008.25,1007.25,1007.75,1690,900,2590.00
05/10/2004,13:51,1007.75,1008.00,1007.50,1007.75,361,591,952.00
05/10/2004,13:52,1007.75,1008.00,1007.50,1007.50,57,527,584.00
05/10/2004,13:53,1007.50,1008.25,1007.25,1007.50,1409,1153,2562.00
05/10/2004,13:54,1007.50,1007.50,1006.75,1007.25,554,1512,2066.00
05/10/2004,13:55,1007.50,1007.75,1006.75,1007.50,603,736,1339.00
05/10/2004,13:56,1007.75,1008.25,1007.50,1008.00,1417,962,2379.00
05/10/2004,13:57,1008.00,1008.00,1007.50,1007.75,322,176,498.00
05/10/2004,13:58,1008.00,1008.50,1007.75,1008.25,1320,765,2085.00
05/10/2004,13:59,1008.25,1009.00,1008.00,1009.00,2197,1136,3333.00
05/10/2004,14:00,1009.00,1009.25,1008.75,1009.25,1311,599,1910.00
05/10/2004,14:01,1009.00,1009.50,1008.75,1009.25,1413,332,1745.00
05/10/2004,14:02,1009.25,1010.00,1009.00,1009.75,2671,954,3625.00
05/10/2004,14:03,1009.75,1010.50,1009.75,1010.50,2172,1200,3372.00
05/10/2004,14:04,1010.50,1010.75,1010.00,1010.25,2097,2437,4534.00
05/10/2004,14:05,1010.25,1010.75,1010.00,1010.00,621,1103,1724.00
05/10/2004,14:06,1010.00,1010.50,1010.00,1010.25,967,548,1515.00
05/10/2004,14:07,1010.25,1011.00,1010.25,1010.50,2046,993,3039.00
05/10/2004,14:08,1010.50,1011.00,1010.00,1010.00,1201,1428,2629.00
05/10/2004,14:09,1010.00,1010.50,1009.50,1009.50,1535,1763,3298.00
05/10/2004,14:10,1009.50,1010.25,1009.50,1010.00,938,129,1067.00
05/10/2004,14:11,1010.25,1010.25,1009.75,1009.75,299,730,1029.00
05/10/2004,14:12,1009.75,1010.25,1009.75,1009.75,381,271,652.00
05/10/2004,14:13,1010.00,1010.25,1009.75,1010.25,922,68,990.00
05/10/2004,14:14,1010.25,1010.25,1009.50,1009.50,489,470,959.00
05/10/2004,14:15,1009.75,1009.75,1009.00,1009.25,955,1803,2758.00
05/10/2004,14:16,1009.50,1009.50,1007.50,1007.50,1159,5413,6572.00
05/10/2004,14:17,1007.50,1008.00,1007.25,1007.75,1924,1753,3677.00
05/10/2004,14:18,1008.00,1008.25,1007.25,1007.50,1480,2079,3559.00
05/10/2004,14:19,1007.25,1007.50,1006.75,1007.25,1292,2182,3474.00
05/10/2004,14:20,1007.25,1008.00,1007.00,1008.00,1256,782,2038.00
05/10/2004,14:21,1008.00,1008.25,1007.50,1008.00,842,694,1536.00
05/10/2004,14:22,1008.00,1008.25,1007.00,1007.50,993,1995,2988.00
05/10/2004,14:23,1007.50,1008.00,1007.00,1007.75,1409,1615,3024.00
05/10/2004,14:24,1007.75,1008.00,1007.50,1007.75,950,472,1422.00
05/10/2004,14:25,1007.75,1009.25,1007.75,1009.00,3412,1472,4884.00
05/10/2004,14:26,1009.00,1009.25,1008.50,1008.50,2822,1036,3858.00
05/10/2004,14:27,1008.75,1009.00,1008.00,1008.50,711,926,1637.00
05/10/2004,14:28,1008.50,1009.00,1008.25,1008.75,1398,796,2194.00
05/10/2004,14:29,1008.75,1009.00,1008.00,1008.25,551,1454,2005.00
05/10/2004,14:30,1008.25,1008.50,1007.00,1007.75,1565,3263,4828.00
05/10/2004,14:31,1007.75,1007.75,1007.00,1007.00,694,1874,2568.00
05/10/2004,14:32,1006.75,1007.00,1006.25,1006.25,1527,4059,5586.00
05/10/2004,14:33,1006.25,1006.75,1006.00,1006.25,873,1808,2681.00
05/10/2004,14:34,1006.00,1006.00,1005.25,1005.50,1804,4701,6505.00
05/10/2004,14:35,1005.50,1006.00,1005.25,1006.00,865,1857,2722.00
05/10/2004,14:36,1005.75,1006.25,1005.50,1005.75,1205,799,2004.00
05/10/2004,14:37,1005.75,1005.75,1005.25,1005.50,473,1680,2153.00
05/10/2004,14:38,1005.50,1006.00,1005.00,1005.75,1528,1746,3274.00
05/10/2004,14:39,1006.00,1006.00,1005.50,1005.75,590,526,1116.00
05/10/2004,14:40,1005.75,1006.25,1005.50,1006.00,844,467,1311.00
05/10/2004,14:41,1006.25,1007.25,1006.00,1007.00,3484,1000,4484.00
05/10/2004,14:42,1007.25,1007.75,1007.00,1007.25,2142,1372,3514.00
05/10/2004,14:43,1007.00,1007.75,1007.00,1007.50,1182,77,1259.00
05/10/2004,14:44,1007.50,1008.00,1007.50,1008.00,1483,1014,2497.00
05/10/2004,14:45,1008.00,1008.50,1007.75,1008.25,2019,1015,3034.00
05/10/2004,14:46,1008.00,1008.25,1007.75,1008.00,793,1181,1974.00
05/10/2004,14:47,1008.00,1008.50,1007.75,1008.50,1271,616,1887.00
05/10/2004,14:48,1008.25,1009.00,1008.25,1009.00,1196,623,1819.00
05/10/2004,14:49,1009.00,1010.75,1008.75,1010.50,7401,2697,10098.00
05/10/2004,14:50,1010.25,1011.00,1010.00,1010.50,2526,3175,5701.00
05/10/2004,14:51,1010.50,1011.00,1010.50,1010.75,752,2256,3008.00
05/10/2004,14:52,1010.50,1010.75,1010.00,1010.00,536,2154,2690.00
05/10/2004,14:53,1010.00,1010.25,1009.50,1009.75,1127,2903,4030.00
05/10/2004,14:54,1010.00,1010.00,1009.50,1009.75,765,1566,2331.00
05/10/2004,14:55,1009.75,1010.00,1009.50,1009.75,702,1268,1970.00
05/10/2004,14:56,1009.75,1010.75,1009.75,1010.75,3947,2199,6146.00
05/10/2004,14:57,1010.75,1011.00,1010.25,1010.50,1597,831,2428.00
05/10/2004,14:58,1010.50,1011.75,1010.50,1011.75,3389,808,4197.00
05/10/2004,14:59,1011.75,1012.00,1011.25,1011.75,3304,2085,5389.00
05/10/2004,15:00,1011.75,1012.00,1011.00,1011.25,2376,2054,4430.00
05/10/2004,15:01,1011.00,1011.50,1010.50,1010.50,3452,4395,7847.00
05/10/2004,15:02,1010.75,1011.00,1010.50,1011.00,1193,1049,2242.00
05/10/2004,15:03,1010.75,1011.00,1010.00,1010.25,2514,2680,5194.00
05/10/2004,15:04,1010.00,1010.50,1010.00,1010.25,1334,1125,2459.00
05/10/2004,15:05,1010.00,1010.25,1009.75,1010.00,947,1115,2062.00
05/10/2004,15:06,1010.00,1010.25,1009.75,1010.25,629,665,1294.00
05/10/2004,15:07,1010.25,1010.50,1009.25,1009.50,1525,1788,3313.00
05/10/2004,15:08,1009.50,1009.75,1009.25,1009.50,996,765,1761.00
05/10/2004,15:09,1009.50,1009.75,1009.00,1009.25,102,1684,1786.00
05/10/2004,15:10,1009.25,1009.25,1008.75,1009.25,654,630,1284.00
05/10/2004,15:11,1009.25,1009.50,1009.00,1009.50,485,324,809.00
05/10/2004,15:12,1009.25,1009.50,1009.00,1009.50,874,441,1315.00
05/10/2004,15:13,1009.50,1010.00,1009.50,1009.50,965,767,1732.00
05/10/2004,15:14,1009.50,1009.75,1009.25,1009.50,301,807,1108.00
05/10/2004,15:15,1009.25,1009.50,1008.25,1008.50,1649,3343,4992.00
05/10/2004,15:16,1008.50,1008.50,1008.50,1008.50,17,0,17.00
05/10/2004,15:31,1008.75,1009.00,1008.50,1008.75,147,125,272.00
05/10/2004,15:32,1009.00,1009.25,1008.75,1009.25,464,2,466.00
05/10/2004,15:33,1009.50,1009.50,1009.25,1009.25,52,188,240.00
05/10/2004,15:34,1009.50,1009.50,1009.00,1009.00,6,31,37.00
05/10/2004,15:35,1009.25,1009.50,1009.00,1009.25,161,72,233.00
05/10/2004,15:36,1009.00,1009.25,1009.00,1009.25,41,16,57.00
05/10/2004,15:37,1009.25,1009.50,1009.25,1009.50,18,12,30.00
05/10/2004,15:38,1009.25,1009.25,1009.00,1009.25,15,42,57.00
05/10/2004,15:39,1009.25,1009.50,1009.25,1009.25,6,7,13.00
05/10/2004,15:40,1009.50,1009.50,1009.25,1009.50,15,25,40.00
05/10/2004,15:41,1009.25,1009.50,1009.00,1009.00,1,92,93.00
05/10/2004,15:42,1009.00,1009.00,1009.00,1009.00,0,20,20.00
05/10/2004,15:43,1008.75,1009.25,1008.75,1009.25,38,2,40.00
05/10/2004,15:44,1009.00,1009.25,1009.00,1009.00,92,2,94.00
05/10/2004,15:45,1009.25,1009.25,1009.25,1009.25,11,0,11.00
05/10/2004,15:46,1009.00,1009.25,1009.00,1009.25,58,1,59.00
05/10/2004,15:47,1009.25,1009.25,1009.00,1009.25,8,1,9.00
05/10/2004,15:48,1009.25,1009.25,1009.25,1009.25,20,0,20.00
05/10/2004,15:49,1009.25,1009.50,1009.25,1009.50,120,0,120.00
05/10/2004,15:50,1009.50,1009.50,1009.00,1009.25,56,9,65.00
05/10/2004,15:51,1009.25,1009.50,1009.00,1009.50,32,2,34.00
05/10/2004,15:52,1009.25,1009.25,1009.25,1009.25,0,4,4.00
05/10/2004,15:53,1009.25,1009.25,1009.25,1009.25,0,24,24.00
05/10/2004,15:55,1009.25,1009.25,1009.25,1009.25,0,15,15.00
05/10/2004,15:56,1009.25,1009.25,1009.25,1009.25,0,11,11.00
05/10/2004,15:57,1009.00,1009.00,1008.75,1008.75,0,142,142.00
05/10/2004,15:58,1008.75,1009.00,1008.75,1008.75,1,34,35.00
05/10/2004,15:59,1008.75,1009.00,1008.75,1008.75,1,90,91.00
05/10/2004,16:00,1008.75,1008.75,1008.75,1008.75,0,53,53.00
05/10/2004,17:01,1008.25,1008.25,1008.00,1008.25,48,2,50.00
05/10/2004,17:02,1008.25,1008.25,1007.75,1008.00,18,116,134.00
05/10/2004,17:03,1008.00,1008.00,1007.75,1007.75,2,52,54.00
05/10/2004,17:05,1007.75,1008.00,1007.75,1008.00,15,7,22.00
05/10/2004,17:06,1008.00,1008.50,1008.00,1008.50,77,0,77.00
05/10/2004,17:07,1008.25,1008.25,1008.25,1008.25,0,7,7.00
05/10/2004,17:08,1008.25,1008.50,1008.25,1008.50,1,1,2.00
05/10/2004,17:09,1008.25,1008.25,1008.25,1008.25,0,1,1.00
05/10/2004,17:10,1008.00,1008.50,1008.00,1008.25,21,54,75.00
05/10/2004,17:11,1008.00,1008.00,1008.00,1008.00,0,43,43.00
05/10/2004,17:12,1008.00,1008.00,1007.75,1007.75,0,195,195.00
05/10/2004,17:13,1007.75,1008.00,1007.50,1007.50,10,30,40.00
05/10/2004,17:14,1007.75,1007.75,1007.50,1007.75,41,1,42.00
05/10/2004,17:15,1007.75,1008.00,1007.75,1008.00,29,0,29.00
05/10/2004,17:16,1008.00,1008.00,1008.00,1008.00,3,0,3.00
05/10/2004,17:17,1007.75,1007.75,1007.75,1007.75,0,10,10.00
05/10/2004,17:18,1007.75,1007.75,1007.75,1007.75,0,38,38.00
05/10/2004,17:20,1007.75,1007.75,1007.75,1007.75,0,18,18.00
05/10/2004,17:21,1007.75,1007.75,1007.75,1007.75,0,8,8.00
05/10/2004,17:22,1007.75,1007.75,1007.75,1007.75,0,1,1.00
05/10/2004,17:23,1007.50,1007.75,1007.50,1007.75,4,1,5.00
05/10/2004,17:24,1007.75,1007.75,1007.75,1007.75,95,0,95.00
05/10/2004,17:25,1007.75,1007.75,1007.75,1007.75,9,0,9.00
05/10/2004,17:26,1007.50,1007.75,1007.50,1007.75,99,107,206.00
05/10/2004,17:27,1007.75,1007.75,1007.75,1007.75,62,0,62.00
05/10/2004,17:29,1007.75,1007.75,1007.75,1007.75,5,0,5.00
05/10/2004,17:30,1007.75,1007.75,1007.75,1007.75,4,0,4.00
05/10/2004,17:31,1007.50,1007.50,1007.50,1007.50,0,1,1.00
05/10/2004,17:32,1007.50,1007.50,1007.50,1007.50,0,1,1.00
05/10/2004,17:34,1007.75,1007.75,1007.75,1007.75,13,0,13.00
05/10/2004,17:35,1007.50,1007.50,1007.50,1007.50,0,26,26.00
05/10/2004,17:36,1007.25,1007.25,1007.25,1007.25,0,119,119.00
05/10/2004,17:38,1007.25,1007.25,1007.25,1007.25,0,6,6.00
05/10/2004,17:40,1007.25,1007.25,1007.25,1007.25,0,5,5.00
05/10/2004,17:41,1007.00,1007.00,1006.50,1006.75,55,126,181.00
05/10/2004,17:42,1006.75,1007.00,1006.75,1007.00,92,2,94.00
05/10/2004,17:43,1006.75,1007.00,1006.75,1007.00,8,1,9.00
05/10/2004,17:44,1007.00,1007.00,1007.00,1007.00,8,0,8.00
05/10/2004,17:45,1007.00,1008.50,1007.00,1008.00,654,21,675.00
05/10/2004,17:46,1008.00,1008.00,1007.75,1007.75,0,79,79.00
05/10/2004,17:47,1007.75,1008.25,1007.75,1007.75,3,63,66.00
05/10/2004,17:48,1008.00,1008.00,1008.00,1008.00,1,0,1.00
05/10/2004,17:49,1008.00,1008.00,1008.00,1008.00,3,0,3.00
05/10/2004,17:50,1008.00,1008.00,1008.00,1008.00,2,0,2.00
05/10/2004,17:51,1008.00,1008.25,1008.00,1008.25,8,0,8.00
05/10/2004,17:52,1008.25,1008.25,1008.25,1008.25,2,0,2.00
05/10/2004,17:53,1008.00,1008.25,1008.00,1008.25,1,2,3.00
05/10/2004,17:54,1008.25,1008.25,1008.25,1008.25,2,0,2.00
05/10/2004,17:55,1008.25,1008.25,1007.75,1007.75,1,30,31.00
05/10/2004,17:56,1008.00,1008.25,1008.00,1008.25,3,0,3.00
05/10/2004,17:58,1008.25,1008.25,1008.25,1008.25,1,0,1.00
05/10/2004,17:59,1008.00,1008.00,1008.00,1008.00,0,1,1.00
05/10/2004,18:00,1008.00,1008.25,1007.75,1007.75,1,4,5.00
05/10/2004,18:01,1008.00,1008.25,1007.75,1008.00,6,4,10.00
05/10/2004,18:04,1008.00,1008.00,1007.75,1007.75,0,47,47.00
05/10/2004,18:05,1007.75,1007.75,1007.75,1007.75,0,14,14.00
05/10/2004,18:06,1007.75,1007.75,1007.75,1007.75,0,1,1.00
05/10/2004,18:07,1007.50,1007.50,1007.50,1007.50,0,35,35.00
05/10/2004,18:08,1007.75,1007.75,1007.50,1007.50,1,2,3.00
05/10/2004,18:10,1007.50,1007.50,1007.25,1007.50,6,10,16.00
05/10/2004,18:11,1007.50,1007.50,1007.50,1007.50,2,0,2.00
05/10/2004,18:12,1007.50,1007.50,1007.50,1007.50,3,0,3.00
05/10/2004,18:17,1007.75,1007.75,1007.75,1007.75,1,0,1.00
05/10/2004,18:18,1007.75,1007.75,1007.75,1007.75,1,0,1.00
05/10/2004,18:23,1007.50,1007.50,1007.50,1007.50,0,5,5.00
05/10/2004,18:24,1007.50,1007.50,1007.50,1007.50,0,1,1.00
05/10/2004,18:27,1007.50,1007.50,1007.50,1007.50,0,5,5.00
05/10/2004,18:28,1007.50,1007.50,1007.50,1007.50,0,2,2.00
05/10/2004,18:29,1007.75,1007.75,1007.75,1007.75,6,0,6.00
05/10/2004,18:30,1007.75,1007.75,1007.75,1007.75,8,0,8.00
05/10/2004,18:31,1008.00,1008.00,1007.75,1007.75,1,5,6.00
05/10/2004,18:32,1007.75,1007.75,1007.75,1007.75,0,2,2.00
05/10/2004,18:33,1007.75,1007.75,1007.75,1007.75,0,8,8.00
05/10/2004,18:34,1008.00,1008.00,1008.00,1008.00,1,0,1.00
05/10/2004,18:35,1007.75,1007.75,1007.75,1007.75,0,2,2.00
05/10/2004,18:36,1008.00,1008.00,1008.00,1008.00,2,0,2.00
05/10/2004,18:37,1008.00,1008.00,1008.00,1008.00,1,0,1.00
05/10/2004,18:39,1007.75,1007.75,1007.75,1007.75,0,4,4.00
05/10/2004,18:41,1007.75,1007.75,1007.75,1007.75,0,4,4.00
05/10/2004,18:42,1007.75,1008.00,1007.50,1007.50,4,5,9.00
05/10/2004,18:46,1008.00,1008.00,1008.00,1008.00,5,0,5.00
05/10/2004,18:48,1008.00,1008.00,1008.00,1008.00,2,0,2.00
05/10/2004,18:49,1008.00,1008.00,1008.00,1008.00,1,0,1.00
05/10/2004,18:51,1007.75,1007.75,1007.75,1007.75,0,10,10.00
05/10/2004,18:53,1008.00,1008.00,1008.00,1008.00,27,0,27.00
05/10/2004,18:55,1008.25,1008.25,1008.25,1008.25,1,0,1.00
05/10/2004,18:56,1008.25,1008.50,1008.25,1008.50,52,0,52.00
05/10/2004,18:58,1008.50,1008.50,1008.25,1008.25,10,1,11.00
05/10/2004,19:00,1008.50,1008.50,1008.25,1008.25,1,7,8.00
05/10/2004,19:01,1008.50,1008.50,1008.50,1008.50,86,0,86.00
05/10/2004,19:02,1008.75,1008.75,1008.50,1008.50,3,2,5.00
05/10/2004,19:03,1008.50,1008.50,1008.50,1008.50,0,8,8.00
05/10/2004,19:04,1008.25,1008.25,1008.25,1008.25,0,1,1.00
05/10/2004,19:05,1008.50,1008.50,1008.50,1008.50,5,0,5.00
05/10/2004,19:07,1008.50,1008.50,1008.50,1008.50,25,0,25.00
05/10/2004,19:08,1008.50,1008.50,1008.50,1008.50,9,0,9.00
05/10/2004,19:09,1008.50,1008.75,1008.50,1008.75,119,0,119.00
05/10/2004,19:10,1009.00,1009.25,1009.00,1009.25,79,0,79.00
05/10/2004,19:11,1009.25,1009.50,1009.25,1009.50,119,0,119.00
05/10/2004,19:12,1009.25,1009.25,1009.25,1009.25,0,12,12.00
05/10/2004,19:13,1009.25,1009.50,1009.25,1009.25,47,7,54.00
05/10/2004,19:14,1009.25,1009.75,1009.25,1009.75,36,19,55.00
05/10/2004,19:15,1009.50,1009.50,1009.25,1009.25,2,39,41.00
05/10/2004,19:16,1009.25,1009.25,1009.00,1009.00,0,28,28.00
05/10/2004,19:17,1009.00,1009.00,1009.00,1009.00,0,10,10.00
05/10/2004,19:18,1009.00,1009.25,1009.00,1009.25,47,6,53.00
05/10/2004,19:19,1009.25,1009.50,1009.25,1009.25,20,3,23.00
05/10/2004,19:20,1009.25,1009.75,1009.25,1009.25,54,39,93.00
05/10/2004,19:21,1009.50,1009.50,1009.25,1009.50,4,1,5.00
05/10/2004,19:22,1009.50,1009.50,1009.50,1009.50,5,0,5.00
05/10/2004,19:23,1009.25,1009.50,1009.00,1009.50,11,60,71.00
05/10/2004,19:24,1009.50,1009.75,1009.25,1009.25,35,11,46.00
05/10/2004,19:25,1009.50,1009.50,1009.25,1009.25,12,36,48.00
05/10/2004,19:26,1009.50,1009.50,1009.50,1009.50,1,0,1.00
05/10/2004,19:27,1009.50,1009.50,1009.50,1009.50,18,0,18.00
05/10/2004,19:28,1009.50,1009.75,1009.50,1009.75,87,0,87.00
05/10/2004,19:29,1009.50,1009.50,1009.50,1009.50,0,7,7.00
05/10/2004,19:30,1009.75,1010.00,1009.50,1009.75,51,8,59.00
05/10/2004,19:31,1010.00,1010.00,1009.50,1009.50,10,12,22.00
05/10/2004,19:32,1009.75,1010.25,1009.75,1010.25,161,2,163.00
05/10/2004,19:33,1010.25,1010.25,1009.75,1009.75,2,8,10.00
05/10/2004,19:34,1010.00,1010.50,1010.00,1010.25,71,20,91.00
05/10/2004,19:35,1010.25,1010.50,1010.25,1010.25,16,31,47.00
05/10/2004,19:36,1010.25,1010.50,1010.25,1010.50,40,8,48.00
05/10/2004,19:37,1010.50,1010.75,1010.50,1010.75,60,4,64.00
05/10/2004,19:38,1011.00,1011.00,1010.75,1010.75,63,4,67.00
05/10/2004,19:39,1011.00,1011.50,1010.75,1011.50,234,10,244.00
05/10/2004,19:40,1011.25,1011.25,1011.25,1011.25,0,35,35.00
05/10/2004,19:41,1011.25,1011.25,1011.25,1011.25,0,72,72.00
05/10/2004,19:42,1011.50,1011.50,1011.25,1011.50,2,2,4.00
05/10/2004,19:43,1011.25,1011.25,1011.25,1011.25,0,12,12.00
05/10/2004,19:44,1011.50,1011.75,1011.50,1011.50,76,7,83.00
05/10/2004,19:45,1011.50,1011.50,1011.25,1011.50,10,3,13.00
05/10/2004,19:46,1011.25,1011.25,1011.25,1011.25,0,27,27.00
05/10/2004,19:47,1011.00,1011.25,1010.75,1011.25,9,12,21.00
05/10/2004,19:48,1011.25,1011.25,1011.25,1011.25,11,0,11.00
05/10/2004,19:49,1011.25,1011.50,1011.00,1011.50,105,149,254.00
05/10/2004,19:50,1011.25,1011.50,1011.25,1011.25,11,98,109.00
05/10/2004,19:51,1011.50,1011.75,1011.25,1011.25,61,63,124.00
05/10/2004,19:52,1011.25,1011.50,1011.25,1011.25,1,17,18.00
05/10/2004,19:54,1011.00,1011.25,1011.00,1011.25,1,5,6.00
05/10/2004,19:55,1011.00,1011.25,1011.00,1011.25,55,30,85.00
05/10/2004,19:56,1011.00,1011.00,1011.00,1011.00,0,85,85.00
05/10/2004,19:57,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/10/2004,19:59,1011.00,1011.00,1011.00,1011.00,0,5,5.00
05/10/2004,20:00,1011.00,1011.00,1011.00,1011.00,0,29,29.00
05/10/2004,20:01,1011.00,1011.50,1011.00,1011.50,96,13,109.00
05/10/2004,20:02,1011.50,1011.75,1011.50,1011.50,31,76,107.00
05/10/2004,20:03,1011.50,1011.75,1011.50,1011.75,2,5,7.00
05/10/2004,20:04,1011.50,1011.75,1011.50,1011.75,111,3,114.00
05/10/2004,20:05,1011.75,1012.00,1011.75,1011.75,32,106,138.00
05/10/2004,20:06,1011.75,1012.00,1011.75,1011.75,16,50,66.00
05/10/2004,20:07,1011.75,1012.00,1011.50,1011.50,52,62,114.00
05/10/2004,20:08,1011.75,1012.00,1011.75,1011.75,27,11,38.00
05/10/2004,20:09,1011.75,1012.00,1011.75,1011.75,2,40,42.00
05/10/2004,20:10,1011.75,1011.75,1011.75,1011.75,0,28,28.00
05/10/2004,20:11,1011.50,1011.50,1011.50,1011.50,0,145,145.00
05/10/2004,20:12,1011.75,1011.75,1011.75,1011.75,26,0,26.00
05/10/2004,20:13,1011.75,1012.00,1011.50,1011.50,14,3,17.00
05/10/2004,20:14,1011.75,1011.75,1011.25,1011.25,13,215,228.00
05/10/2004,20:15,1011.25,1011.25,1010.75,1010.75,6,64,70.00
05/10/2004,20:16,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/10/2004,20:17,1011.00,1011.00,1011.00,1011.00,0,2,2.00
05/10/2004,20:18,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/10/2004,20:19,1011.25,1011.25,1011.00,1011.00,5,45,50.00
05/10/2004,20:20,1011.00,1011.00,1011.00,1011.00,0,2,2.00
05/10/2004,20:22,1011.00,1011.00,1010.75,1010.75,2,24,26.00
05/10/2004,20:23,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/10/2004,20:25,1011.25,1011.25,1011.00,1011.00,1,4,5.00
05/10/2004,20:26,1011.00,1011.00,1010.75,1010.75,0,21,21.00
05/10/2004,20:27,1010.75,1010.75,1010.50,1010.75,15,21,36.00
05/10/2004,20:28,1010.50,1010.50,1010.25,1010.50,11,44,55.00
05/10/2004,20:29,1010.75,1010.75,1010.75,1010.75,3,0,3.00
05/10/2004,20:30,1010.75,1010.75,1010.25,1010.25,1,4,5.00
05/10/2004,20:31,1010.50,1010.50,1010.50,1010.50,7,0,7.00
05/10/2004,20:32,1010.50,1010.50,1010.50,1010.50,7,0,7.00
05/10/2004,20:33,1010.75,1010.75,1010.75,1010.75,24,0,24.00
05/10/2004,20:34,1010.75,1010.75,1010.75,1010.75,22,0,22.00
05/10/2004,20:35,1010.75,1010.75,1010.75,1010.75,13,0,13.00
05/10/2004,20:36,1010.50,1010.75,1010.25,1010.75,1,47,48.00
05/10/2004,20:37,1010.75,1011.00,1010.50,1011.00,39,2,41.00
05/10/2004,20:38,1010.75,1010.75,1010.25,1010.50,2,35,37.00
05/10/2004,20:39,1010.50,1010.50,1010.50,1010.50,0,14,14.00
05/10/2004,20:40,1010.75,1010.75,1010.50,1010.75,16,1,17.00
05/10/2004,20:41,1010.50,1010.75,1010.50,1010.75,30,1,31.00
05/10/2004,20:42,1010.75,1011.25,1010.75,1011.00,102,4,106.00
05/10/2004,20:43,1011.25,1011.50,1011.25,1011.50,86,8,94.00
05/10/2004,20:44,1011.50,1011.50,1011.50,1011.50,46,0,46.00
05/10/2004,20:45,1011.25,1011.25,1010.75,1010.75,0,150,150.00
05/10/2004,20:46,1010.75,1010.75,1010.50,1010.75,18,6,24.00
05/10/2004,20:47,1010.75,1010.75,1010.50,1010.75,6,5,11.00
05/10/2004,20:48,1010.50,1010.50,1010.25,1010.50,4,27,31.00
05/10/2004,20:49,1010.50,1010.75,1010.50,1010.50,12,2,14.00
05/10/2004,20:50,1010.50,1010.50,1010.50,1010.50,0,20,20.00
05/10/2004,20:51,1010.50,1010.75,1010.50,1010.75,1,6,7.00
05/10/2004,20:52,1010.75,1010.75,1010.75,1010.75,21,0,21.00
05/10/2004,20:53,1010.75,1010.75,1010.75,1010.75,22,0,22.00
05/10/2004,20:54,1010.75,1010.75,1010.75,1010.75,54,0,54.00
05/10/2004,20:55,1011.00,1011.00,1010.75,1010.75,43,17,60.00
05/10/2004,20:56,1010.75,1010.75,1010.75,1010.75,0,4,4.00
05/10/2004,20:57,1010.75,1010.75,1010.75,1010.75,0,12,12.00
05/10/2004,20:58,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/10/2004,20:59,1010.75,1010.75,1010.50,1010.50,0,72,72.00
05/10/2004,21:00,1010.50,1010.50,1010.25,1010.50,7,11,18.00
05/10/2004,21:01,1010.75,1010.75,1010.50,1010.50,1,2,3.00
05/10/2004,21:06,1010.50,1010.75,1010.50,1010.50,1,23,24.00
05/10/2004,21:08,1010.50,1010.50,1010.50,1010.50,0,1,1.00
05/10/2004,21:10,1010.25,1010.25,1010.25,1010.25,0,5,5.00
05/10/2004,21:11,1010.50,1010.50,1010.25,1010.50,2,1,3.00
05/10/2004,21:12,1010.50,1010.50,1010.50,1010.50,1,0,1.00
05/10/2004,21:13,1010.50,1010.50,1010.50,1010.50,34,0,34.00
05/10/2004,21:14,1010.50,1010.50,1010.50,1010.50,6,0,6.00
05/10/2004,21:15,1010.50,1010.50,1010.50,1010.50,43,0,43.00
05/10/2004,21:16,1010.50,1011.00,1010.50,1010.75,116,5,121.00
05/10/2004,21:17,1010.75,1010.75,1010.75,1010.75,0,232,232.00
05/10/2004,21:18,1010.75,1010.75,1010.75,1010.75,0,107,107.00
05/10/2004,21:19,1011.00,1011.00,1010.75,1010.75,1,41,42.00
05/10/2004,21:20,1010.75,1010.75,1010.75,1010.75,0,13,13.00
05/10/2004,21:21,1011.00,1011.00,1010.75,1010.75,80,1,81.00
05/10/2004,21:22,1010.75,1010.75,1010.50,1010.50,1,42,43.00
05/10/2004,21:23,1010.50,1010.50,1010.25,1010.50,10,11,21.00
05/10/2004,21:25,1010.50,1010.50,1010.25,1010.50,4,2,6.00
05/10/2004,21:26,1010.50,1010.50,1010.25,1010.25,30,3,33.00
05/10/2004,21:27,1010.25,1010.50,1010.25,1010.50,1,2,3.00
05/10/2004,21:29,1010.25,1010.50,1010.25,1010.50,4,1,5.00
05/10/2004,21:33,1010.25,1010.25,1010.25,1010.25,0,1,1.00
05/10/2004,21:34,1010.50,1010.50,1010.25,1010.25,2,3,5.00
05/10/2004,21:35,1010.25,1010.25,1010.25,1010.25,0,2,2.00
05/10/2004,21:36,1010.50,1010.50,1010.50,1010.50,1,0,1.00
05/10/2004,21:38,1010.25,1010.25,1010.25,1010.25,0,7,7.00
05/10/2004,21:39,1010.25,1010.25,1010.00,1010.25,8,51,59.00
05/10/2004,21:40,1010.25,1010.50,1010.25,1010.50,27,0,27.00
05/10/2004,21:41,1010.25,1010.25,1010.25,1010.25,0,16,16.00
05/10/2004,21:42,1010.25,1010.25,1010.25,1010.25,0,1,1.00
05/10/2004,21:43,1010.25,1010.25,1010.25,1010.25,0,8,8.00
05/10/2004,21:44,1010.25,1010.25,1010.25,1010.25,0,3,3.00
05/10/2004,21:45,1010.25,1010.25,1010.00,1010.25,2,3,5.00
05/10/2004,21:46,1010.25,1010.25,1010.25,1010.25,30,0,30.00
05/10/2004,21:47,1010.25,1010.25,1010.25,1010.25,4,0,4.00
05/10/2004,21:48,1010.25,1010.25,1010.25,1010.25,16,0,16.00
05/10/2004,21:49,1010.25,1010.25,1010.25,1010.25,8,0,8.00
05/10/2004,21:50,1010.25,1010.50,1010.25,1010.50,137,0,137.00
05/10/2004,21:51,1010.75,1011.00,1010.75,1011.00,73,11,84.00
05/10/2004,21:52,1011.00,1011.00,1010.75,1010.75,5,10,15.00
05/10/2004,21:53,1010.50,1010.50,1010.50,1010.50,0,9,9.00
05/10/2004,21:54,1010.50,1011.00,1010.50,1010.75,71,60,131.00
05/10/2004,21:55,1010.75,1011.00,1009.75,1010.25,48,255,303.00
05/10/2004,21:56,1010.25,1010.25,1008.50,1008.50,29,227,256.00
05/10/2004,21:57,1008.75,1009.25,1008.50,1009.00,54,38,92.00
05/10/2004,21:58,1008.75,1009.00,1008.75,1009.00,5,2,7.00
05/10/2004,21:59,1009.00,1009.00,1009.00,1009.00,3,0,3.00
05/10/2004,22:00,1009.00,1009.00,1008.75,1008.75,5,18,23.00
05/10/2004,22:01,1008.75,1008.75,1008.75,1008.75,0,9,9.00
05/10/2004,22:02,1008.75,1008.75,1008.75,1008.75,0,3,3.00
05/10/2004,22:03,1008.75,1008.75,1008.50,1008.50,0,9,9.00
05/10/2004,22:05,1008.75,1008.75,1008.75,1008.75,3,0,3.00
05/10/2004,22:06,1008.75,1009.00,1008.75,1009.00,2,0,2.00
05/10/2004,22:07,1009.00,1009.00,1009.00,1009.00,5,0,5.00
05/10/2004,22:11,1009.00,1009.00,1008.75,1009.00,6,1,7.00
05/10/2004,22:12,1008.75,1008.75,1008.75,1008.75,0,3,3.00
05/10/2004,22:13,1008.75,1008.75,1008.75,1008.75,0,4,4.00
05/10/2004,22:14,1009.00,1009.00,1008.75,1008.75,28,1,29.00
05/10/2004,22:15,1008.75,1008.75,1008.75,1008.75,0,2,2.00
05/10/2004,22:16,1009.00,1009.00,1008.75,1008.75,1,1,2.00
05/10/2004,22:17,1009.00,1009.00,1009.00,1009.00,5,0,5.00
05/10/2004,22:18,1009.00,1009.00,1009.00,1009.00,3,0,3.00
05/10/2004,22:19,1008.75,1009.25,1008.75,1009.25,29,1,30.00
05/10/2004,22:20,1009.25,1009.25,1009.00,1009.25,3,1,4.00
05/10/2004,22:21,1009.25,1009.25,1009.00,1009.25,6,1,7.00
05/10/2004,22:23,1009.25,1009.25,1009.25,1009.25,6,0,6.00
05/10/2004,22:24,1009.25,1009.25,1009.25,1009.25,16,0,16.00
05/10/2004,22:27,1009.50,1009.50,1009.50,1009.50,5,0,5.00
05/10/2004,22:28,1009.50,1009.50,1009.50,1009.50,2,0,2.00
05/10/2004,22:29,1009.25,1009.50,1009.25,1009.50,6,1,7.00
05/10/2004,22:30,1009.50,1009.50,1009.50,1009.50,9,0,9.00
05/10/2004,22:31,1009.75,1009.75,1009.50,1009.50,5,1,6.00
05/10/2004,22:32,1009.50,1009.50,1009.50,1009.50,0,1,1.00
05/10/2004,22:34,1009.75,1010.00,1009.75,1010.00,9,0,9.00
05/10/2004,22:36,1009.75,1009.75,1009.75,1009.75,0,9,9.00
05/10/2004,22:37,1009.75,1009.75,1009.75,1009.75,0,5,5.00
05/10/2004,22:38,1009.75,1010.25,1009.75,1010.25,19,1,20.00
05/10/2004,22:39,1010.25,1010.25,1010.25,1010.25,2,0,2.00
05/10/2004,22:40,1010.25,1010.25,1010.25,1010.25,1,0,1.00
05/10/2004,22:42,1010.00,1010.00,1010.00,1010.00,0,3,3.00
05/10/2004,22:43,1010.25,1010.25,1009.75,1009.75,1,1,2.00
05/10/2004,22:44,1010.25,1010.25,1009.75,1009.75,1,2,3.00
05/10/2004,22:45,1009.75,1009.75,1009.75,1009.75,0,3,3.00
05/10/2004,22:47,1010.00,1010.00,1010.00,1010.00,1,0,1.00
05/10/2004,22:48,1010.00,1010.00,1010.00,1010.00,9,0,9.00
05/10/2004,22:53,1010.00,1010.00,1010.00,1010.00,1,0,1.00
05/10/2004,22:54,1010.00,1010.00,1010.00,1010.00,1,0,1.00
05/10/2004,22:55,1010.00,1010.00,1010.00,1010.00,1,0,1.00
05/10/2004,22:56,1009.75,1009.75,1009.75,1009.75,0,1,1.00
05/10/2004,22:59,1009.75,1010.00,1009.75,1010.00,13,4,17.00
05/10/2004,23:02,1009.75,1009.75,1009.75,1009.75,0,1,1.00
05/10/2004,23:03,1009.50,1009.50,1009.50,1009.50,0,1,1.00
05/10/2004,23:04,1009.75,1009.75,1009.75,1009.75,1,0,1.00
05/10/2004,23:05,1009.50,1009.50,1009.50,1009.50,0,1,1.00
05/10/2004,23:06,1009.75,1010.00,1009.75,1010.00,7,0,7.00
05/10/2004,23:07,1010.00,1010.00,1010.00,1010.00,8,0,8.00
05/10/2004,23:08,1010.00,1010.00,1010.00,1010.00,1,0,1.00
05/10/2004,23:09,1010.00,1010.00,1010.00,1010.00,1,0,1.00
05/10/2004,23:12,1010.00,1010.25,1010.00,1010.00,4,2,6.00
05/10/2004,23:22,1010.25,1010.25,1010.00,1010.00,1,6,7.00
05/10/2004,23:23,1010.00,1010.00,1010.00,1010.00,0,2,2.00
05/10/2004,23:24,1010.00,1010.00,1010.00,1010.00,0,1,1.00
05/10/2004,23:25,1010.00,1010.00,1010.00,1010.00,0,10,10.00
05/10/2004,23:28,1010.00,1010.00,1009.75,1009.75,0,2,2.00
05/10/2004,23:29,1010.00,1010.00,1010.00,1010.00,10,0,10.00
05/10/2004,23:34,1010.00,1010.00,1010.00,1010.00,2,0,2.00
05/10/2004,23:37,1010.00,1010.00,1010.00,1010.00,1,0,1.00
05/10/2004,23:38,1009.75,1009.75,1009.75,1009.75,0,2,2.00
05/10/2004,23:39,1009.75,1009.75,1009.75,1009.75,0,5,5.00
05/10/2004,23:40,1010.00,1010.00,1009.50,1009.50,1,12,13.00
05/10/2004,23:48,1009.75,1009.75,1009.75,1009.75,4,0,4.00
05/10/2004,23:49,1009.75,1009.75,1009.75,1009.75,1,0,1.00
05/10/2004,23:50,1009.75,1009.75,1009.75,1009.75,1,0,1.00
05/10/2004,23:51,1010.00,1010.00,1010.00,1010.00,2,0,2.00
05/10/2004,23:56,1010.00,1010.00,1009.75,1009.75,2,1,3.00
05/10/2004,23:57,1010.00,1010.00,1010.00,1010.00,2,0,2.00
05/11/2004,00:00,1009.75,1010.00,1009.75,1010.00,5,10,15.00
05/11/2004,00:01,1010.00,1010.00,1010.00,1010.00,1,0,1.00
05/11/2004,00:04,1010.25,1010.25,1010.25,1010.25,31,0,31.00
05/11/2004,00:05,1010.25,1010.50,1010.25,1010.50,12,0,12.00
05/11/2004,00:06,1010.50,1010.50,1010.50,1010.50,16,0,16.00
05/11/2004,00:08,1010.50,1010.50,1010.50,1010.50,2,0,2.00
05/11/2004,00:09,1010.75,1010.75,1010.75,1010.75,2,0,2.00
05/11/2004,00:13,1010.75,1010.75,1010.75,1010.75,4,0,4.00
05/11/2004,00:14,1010.75,1010.75,1010.50,1010.50,4,1,5.00
05/11/2004,00:15,1010.75,1010.75,1010.75,1010.75,1,0,1.00
05/11/2004,00:17,1010.75,1011.00,1010.75,1011.00,40,0,40.00
05/11/2004,00:19,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/11/2004,00:21,1011.00,1011.00,1010.75,1011.00,2,5,7.00
05/11/2004,00:22,1011.00,1011.00,1011.00,1011.00,5,0,5.00
05/11/2004,00:24,1011.00,1011.00,1011.00,1011.00,2,0,2.00
05/11/2004,00:31,1010.75,1010.75,1010.75,1010.75,0,10,10.00
05/11/2004,00:33,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/11/2004,00:37,1011.00,1011.00,1011.00,1011.00,3,0,3.00
05/11/2004,00:39,1010.75,1010.75,1010.75,1010.75,0,2,2.00
05/11/2004,00:40,1010.75,1010.75,1010.75,1010.75,0,5,5.00
05/11/2004,00:41,1011.00,1011.00,1011.00,1011.00,5,0,5.00
05/11/2004,00:43,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/11/2004,00:44,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/11/2004,00:46,1011.00,1011.00,1011.00,1011.00,21,0,21.00
05/11/2004,00:47,1011.00,1011.25,1011.00,1011.25,17,0,17.00
05/11/2004,00:48,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/11/2004,00:49,1011.25,1011.25,1011.25,1011.25,9,0,9.00
05/11/2004,00:50,1011.25,1011.50,1011.25,1011.25,45,2,47.00
05/11/2004,00:51,1011.25,1011.25,1011.25,1011.25,0,4,4.00
05/11/2004,00:52,1011.50,1011.50,1011.50,1011.50,1,0,1.00
05/11/2004,00:53,1011.50,1011.75,1011.50,1011.50,16,15,31.00
05/11/2004,00:54,1011.50,1011.50,1011.25,1011.50,1,37,38.00
05/11/2004,00:56,1011.50,1011.50,1011.50,1011.50,1,0,1.00
05/11/2004,00:57,1011.50,1011.75,1011.50,1011.75,87,0,87.00
05/11/2004,00:58,1011.75,1011.75,1011.75,1011.75,6,0,6.00
05/11/2004,00:59,1012.00,1012.00,1012.00,1012.00,52,0,52.00
05/11/2004,01:01,1012.00,1012.00,1012.00,1012.00,16,0,16.00
05/11/2004,01:02,1012.00,1012.25,1011.75,1012.00,16,7,23.00
05/11/2004,01:03,1012.00,1012.75,1012.00,1012.50,265,45,310.00
05/11/2004,01:04,1012.50,1012.50,1012.50,1012.50,0,15,15.00
05/11/2004,01:05,1012.50,1013.00,1012.50,1013.00,50,17,67.00
05/11/2004,01:06,1012.75,1013.00,1012.75,1013.00,1,1,2.00
05/11/2004,01:07,1013.00,1013.00,1013.00,1013.00,2,0,2.00
05/11/2004,01:08,1012.75,1012.75,1012.50,1012.75,12,4,16.00
05/11/2004,01:09,1012.75,1012.75,1012.50,1012.75,5,1,6.00
05/11/2004,01:10,1012.75,1012.75,1012.75,1012.75,7,0,7.00
05/11/2004,01:11,1012.75,1012.75,1012.75,1012.75,2,0,2.00
05/11/2004,01:12,1012.75,1012.75,1012.75,1012.75,7,0,7.00
05/11/2004,01:13,1012.75,1012.75,1012.75,1012.75,5,0,5.00
05/11/2004,01:15,1012.75,1012.75,1012.75,1012.75,2,0,2.00
05/11/2004,01:16,1013.00,1013.00,1013.00,1013.00,49,0,49.00
05/11/2004,01:19,1012.75,1012.75,1012.75,1012.75,0,1,1.00
05/11/2004,01:20,1012.75,1012.75,1012.75,1012.75,0,8,8.00
05/11/2004,01:21,1012.75,1013.25,1012.75,1013.25,139,16,155.00
05/11/2004,01:22,1013.00,1013.00,1013.00,1013.00,0,8,8.00
05/11/2004,01:23,1013.25,1013.25,1012.75,1012.75,52,2,54.00
05/11/2004,01:24,1013.00,1013.25,1013.00,1013.25,10,0,10.00
05/11/2004,01:25,1013.00,1013.00,1013.00,1013.00,0,2,2.00
05/11/2004,01:26,1012.75,1012.75,1012.75,1012.75,0,12,12.00
05/11/2004,01:27,1012.75,1013.00,1012.75,1013.00,49,2,51.00
05/11/2004,01:28,1013.25,1013.25,1013.00,1013.00,1,1,2.00
05/11/2004,01:29,1013.00,1013.00,1013.00,1013.00,0,1,1.00
05/11/2004,01:30,1013.25,1013.50,1013.00,1013.25,93,19,112.00
05/11/2004,01:31,1013.50,1013.75,1013.50,1013.75,65,0,65.00
05/11/2004,01:33,1013.50,1013.50,1013.25,1013.50,1,9,10.00
05/11/2004,01:34,1013.25,1013.50,1013.00,1013.25,2,5,7.00
05/11/2004,01:35,1013.00,1013.25,1013.00,1013.25,21,1,22.00
05/11/2004,01:37,1013.25,1013.25,1013.25,1013.25,12,0,12.00
05/11/2004,01:38,1013.25,1013.50,1013.25,1013.50,3,0,3.00
05/11/2004,01:39,1013.25,1013.25,1013.00,1013.00,0,12,12.00
05/11/2004,01:40,1013.00,1013.00,1013.00,1013.00,0,12,12.00
05/11/2004,01:41,1013.00,1013.00,1013.00,1013.00,0,1,1.00
05/11/2004,01:42,1013.00,1013.25,1013.00,1013.25,1,1,2.00
05/11/2004,01:43,1013.25,1013.25,1013.25,1013.25,8,0,8.00
05/11/2004,01:44,1013.25,1013.25,1013.25,1013.25,16,0,16.00
05/11/2004,01:45,1013.00,1013.00,1012.50,1012.75,1,30,31.00
05/11/2004,01:46,1012.75,1012.75,1012.75,1012.75,1,0,1.00
05/11/2004,01:47,1013.00,1013.00,1012.75,1012.75,1,1,2.00
05/11/2004,01:48,1012.75,1012.75,1012.75,1012.75,0,68,68.00
05/11/2004,01:49,1012.75,1012.75,1012.75,1012.75,0,14,14.00
05/11/2004,01:50,1013.00,1013.00,1013.00,1013.00,2,0,2.00
05/11/2004,01:51,1013.00,1013.00,1013.00,1013.00,10,0,10.00
05/11/2004,01:52,1013.00,1013.00,1013.00,1013.00,23,0,23.00
05/11/2004,01:53,1013.00,1013.00,1013.00,1013.00,22,0,22.00
05/11/2004,01:54,1013.00,1013.00,1013.00,1013.00,3,0,3.00
05/11/2004,01:55,1013.25,1013.25,1013.25,1013.25,23,0,23.00
05/11/2004,01:56,1013.25,1013.25,1013.00,1013.00,3,42,45.00
05/11/2004,01:57,1013.00,1013.00,1013.00,1013.00,0,60,60.00
05/11/2004,01:58,1012.75,1012.75,1012.75,1012.75,0,20,20.00
05/11/2004,02:00,1013.00,1013.00,1013.00,1013.00,27,0,27.00
05/11/2004,02:01,1013.00,1013.25,1013.00,1013.25,58,0,58.00
05/11/2004,02:02,1013.25,1013.25,1013.25,1013.25,87,0,87.00
05/11/2004,02:03,1013.25,1013.25,1013.25,1013.25,30,0,30.00
05/11/2004,02:04,1013.00,1013.50,1013.00,1013.50,146,5,151.00
05/11/2004,02:05,1013.50,1013.75,1013.25,1013.50,103,95,198.00
05/11/2004,02:06,1013.50,1013.50,1013.25,1013.25,27,67,94.00
05/11/2004,02:07,1013.50,1013.50,1013.50,1013.50,37,0,37.00
05/11/2004,02:08,1013.50,1013.75,1013.25,1013.25,29,20,49.00
05/11/2004,02:09,1013.50,1013.50,1013.25,1013.25,55,209,264.00
05/11/2004,02:10,1013.25,1013.50,1013.25,1013.25,199,147,346.00
05/11/2004,02:11,1013.25,1013.25,1013.25,1013.25,0,28,28.00
05/11/2004,02:12,1013.25,1013.25,1013.25,1013.25,0,222,222.00
05/11/2004,02:13,1013.25,1013.25,1013.25,1013.25,0,63,63.00
05/11/2004,02:14,1013.25,1013.25,1013.00,1013.25,7,16,23.00
05/11/2004,02:15,1013.25,1013.25,1012.75,1012.75,3,39,42.00
05/11/2004,02:16,1012.75,1013.00,1012.50,1012.50,1,115,116.00
05/11/2004,02:17,1012.50,1012.75,1012.50,1012.75,1,1,2.00
05/11/2004,02:18,1012.75,1012.75,1012.50,1012.50,31,10,41.00
05/11/2004,02:19,1012.50,1012.75,1012.50,1012.75,2,3,5.00
05/11/2004,02:20,1012.75,1012.75,1012.75,1012.75,27,0,27.00
05/11/2004,02:21,1013.00,1013.25,1013.00,1013.25,38,1,39.00
05/11/2004,02:22,1013.00,1013.25,1013.00,1013.25,94,10,104.00
05/11/2004,02:23,1013.00,1013.25,1013.00,1013.25,32,8,40.00
05/11/2004,02:24,1013.25,1013.50,1013.25,1013.50,64,0,64.00
05/11/2004,02:25,1013.50,1013.50,1013.00,1013.50,76,25,101.00
05/11/2004,02:26,1013.00,1013.00,1013.00,1013.00,0,5,5.00
05/11/2004,02:27,1013.00,1013.00,1013.00,1013.00,0,37,37.00
05/11/2004,02:28,1012.75,1012.75,1012.50,1012.50,0,75,75.00
05/11/2004,02:29,1012.50,1012.50,1012.50,1012.50,0,100,100.00
05/11/2004,02:30,1012.50,1012.50,1012.50,1012.50,0,15,15.00
05/11/2004,02:31,1012.50,1012.50,1012.25,1012.50,15,21,36.00
05/11/2004,02:32,1012.50,1012.50,1012.50,1012.50,20,0,20.00
05/11/2004,02:33,1012.75,1012.75,1012.75,1012.75,16,0,16.00
05/11/2004,02:34,1012.75,1012.75,1012.50,1012.50,16,68,84.00
05/11/2004,02:35,1012.50,1012.75,1012.50,1012.75,22,2,24.00
05/11/2004,02:36,1012.75,1013.00,1012.75,1013.00,24,15,39.00
05/11/2004,02:37,1013.00,1013.25,1013.00,1013.25,77,0,77.00
05/11/2004,02:39,1013.25,1013.25,1013.25,1013.25,20,0,20.00
05/11/2004,02:40,1013.25,1013.50,1013.25,1013.50,55,0,55.00
05/11/2004,02:41,1013.25,1013.25,1012.75,1012.75,0,60,60.00
05/11/2004,02:42,1012.75,1013.00,1012.75,1013.00,17,37,54.00
05/11/2004,02:43,1013.25,1013.50,1013.25,1013.25,18,7,25.00
05/11/2004,02:44,1013.25,1013.25,1013.25,1013.25,0,2,2.00
05/11/2004,02:45,1013.00,1013.00,1013.00,1013.00,0,7,7.00
05/11/2004,02:47,1013.00,1013.25,1013.00,1013.25,31,1,32.00
05/11/2004,02:48,1013.25,1013.50,1013.00,1013.50,29,1,30.00
05/11/2004,02:50,1013.50,1013.75,1013.50,1013.50,46,1,47.00
05/11/2004,02:51,1013.50,1013.75,1013.50,1013.50,54,12,66.00
05/11/2004,02:53,1013.50,1013.50,1013.50,1013.50,0,46,46.00
05/11/2004,02:54,1013.25,1013.50,1013.25,1013.25,4,5,9.00
05/11/2004,02:55,1013.25,1013.25,1013.25,1013.25,0,27,27.00
05/11/2004,02:56,1013.25,1013.25,1013.25,1013.25,0,17,17.00
05/11/2004,02:57,1013.25,1013.50,1013.25,1013.50,112,33,145.00
05/11/2004,02:58,1013.75,1013.75,1013.75,1013.75,6,0,6.00
05/11/2004,02:59,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/11/2004,03:00,1013.50,1013.50,1013.25,1013.25,0,53,53.00
05/11/2004,03:01,1013.50,1013.50,1013.50,1013.50,2,0,2.00
05/11/2004,03:02,1013.25,1013.25,1013.00,1013.25,89,59,148.00
05/11/2004,03:03,1013.25,1013.50,1013.25,1013.25,85,18,103.00
05/11/2004,03:04,1013.25,1013.25,1013.00,1013.25,2,20,22.00
05/11/2004,03:05,1013.25,1013.50,1013.25,1013.25,20,1,21.00
05/11/2004,03:06,1013.25,1013.50,1013.25,1013.50,100,13,113.00
05/11/2004,03:07,1013.50,1013.50,1013.50,1013.50,21,0,21.00
05/11/2004,03:08,1013.50,1013.75,1013.50,1013.50,104,5,109.00
05/11/2004,03:09,1013.50,1014.00,1013.50,1013.75,64,43,107.00
05/11/2004,03:10,1013.50,1013.75,1013.25,1013.50,65,123,188.00
05/11/2004,03:11,1013.50,1013.75,1013.25,1013.50,14,59,73.00
05/11/2004,03:12,1013.50,1013.50,1013.50,1013.50,0,20,20.00
05/11/2004,03:13,1013.75,1014.25,1013.75,1014.00,128,31,159.00
05/11/2004,03:14,1014.00,1014.00,1014.00,1014.00,0,54,54.00
05/11/2004,03:15,1014.00,1014.50,1014.00,1014.25,242,44,286.00
05/11/2004,03:16,1014.25,1014.50,1014.25,1014.25,73,46,119.00
05/11/2004,03:17,1014.25,1014.50,1014.00,1014.50,19,133,152.00
05/11/2004,03:18,1014.25,1014.50,1014.00,1014.00,11,113,124.00
05/11/2004,03:19,1014.00,1014.00,1013.75,1013.75,0,187,187.00
05/11/2004,03:20,1014.00,1014.00,1013.75,1013.75,109,133,242.00
05/11/2004,03:21,1014.00,1014.00,1014.00,1014.00,26,0,26.00
05/11/2004,03:22,1014.25,1014.25,1014.00,1014.25,102,1,103.00
05/11/2004,03:23,1014.25,1014.25,1014.25,1014.25,47,0,47.00
05/11/2004,03:24,1014.25,1014.50,1014.25,1014.50,47,0,47.00
05/11/2004,03:25,1014.25,1014.25,1014.25,1014.25,0,107,107.00
05/11/2004,03:26,1014.25,1014.25,1014.25,1014.25,0,6,6.00
05/11/2004,03:27,1014.25,1014.25,1014.25,1014.25,0,12,12.00
05/11/2004,03:29,1014.00,1014.00,1014.00,1014.00,0,58,58.00
05/11/2004,03:30,1014.00,1014.00,1013.50,1013.50,0,49,49.00
05/11/2004,03:31,1013.50,1013.75,1013.50,1013.50,1,10,11.00
05/11/2004,03:32,1013.50,1013.50,1013.50,1013.50,0,56,56.00
05/11/2004,03:33,1013.25,1013.50,1013.25,1013.50,6,15,21.00
05/11/2004,03:34,1013.25,1013.25,1013.25,1013.25,0,2,2.00
05/11/2004,03:35,1013.50,1013.50,1013.25,1013.25,2,16,18.00
05/11/2004,03:36,1013.25,1013.25,1013.25,1013.25,0,13,13.00
05/11/2004,03:37,1013.25,1013.25,1013.25,1013.25,0,86,86.00
05/11/2004,03:38,1013.25,1013.25,1013.25,1013.25,0,18,18.00
05/11/2004,03:39,1013.00,1013.00,1013.00,1013.00,0,48,48.00
05/11/2004,03:40,1013.00,1013.00,1012.75,1013.00,24,16,40.00
05/11/2004,03:41,1013.00,1013.25,1012.75,1012.75,28,27,55.00
05/11/2004,03:42,1013.00,1013.00,1013.00,1013.00,12,0,12.00
05/11/2004,03:43,1012.75,1012.75,1012.75,1012.75,0,39,39.00
05/11/2004,03:44,1012.75,1012.75,1012.50,1012.50,0,2,2.00
05/11/2004,03:45,1012.75,1012.75,1012.75,1012.75,94,0,94.00
05/11/2004,03:46,1012.75,1012.75,1012.75,1012.75,19,0,19.00
05/11/2004,03:47,1012.75,1013.00,1012.75,1013.00,22,0,22.00
05/11/2004,03:49,1013.00,1013.00,1012.50,1012.50,15,11,26.00
05/11/2004,03:50,1012.50,1012.50,1012.50,1012.50,0,2,2.00
05/11/2004,03:52,1012.50,1012.50,1012.25,1012.50,7,34,41.00
05/11/2004,03:53,1012.50,1012.75,1012.50,1012.75,17,0,17.00
05/11/2004,03:54,1012.50,1012.75,1012.50,1012.75,2,1,3.00
05/11/2004,03:55,1012.75,1012.75,1012.75,1012.75,45,0,45.00
05/11/2004,03:56,1012.75,1013.00,1012.75,1013.00,31,0,31.00
05/11/2004,03:57,1013.00,1013.25,1013.00,1013.00,22,1,23.00
05/11/2004,03:58,1013.25,1013.50,1013.25,1013.50,88,10,98.00
05/11/2004,03:59,1013.50,1013.50,1013.50,1013.50,2,0,2.00
05/11/2004,04:00,1013.25,1013.25,1013.25,1013.25,0,14,14.00
05/11/2004,04:01,1013.25,1013.50,1013.25,1013.50,1,22,23.00
05/11/2004,04:02,1013.50,1013.50,1013.25,1013.50,3,2,5.00
05/11/2004,04:03,1013.25,1013.25,1013.25,1013.25,0,1,1.00
05/11/2004,04:04,1013.50,1013.50,1013.25,1013.25,1,45,46.00
05/11/2004,04:05,1013.25,1013.25,1013.25,1013.25,0,4,4.00
05/11/2004,04:06,1013.00,1013.00,1013.00,1013.00,0,85,85.00
05/11/2004,04:07,1013.25,1013.25,1013.25,1013.25,13,0,13.00
05/11/2004,04:08,1013.25,1013.25,1013.25,1013.25,10,0,10.00
05/11/2004,04:10,1013.50,1013.50,1013.50,1013.50,27,0,27.00
05/11/2004,04:11,1013.50,1013.75,1013.50,1013.50,4,10,14.00
05/11/2004,04:12,1013.25,1013.50,1013.00,1013.00,11,13,24.00
05/11/2004,04:13,1013.25,1013.25,1013.00,1013.00,1,72,73.00
05/11/2004,04:14,1013.00,1013.25,1013.00,1013.25,24,3,27.00
05/11/2004,04:15,1013.00,1013.00,1013.00,1013.00,0,20,20.00
05/11/2004,04:16,1013.00,1013.25,1013.00,1013.25,8,1,9.00
05/11/2004,04:17,1013.25,1013.25,1013.25,1013.25,5,0,5.00
05/11/2004,04:18,1013.25,1013.25,1013.00,1013.25,12,5,17.00
05/11/2004,04:19,1013.00,1013.25,1013.00,1013.25,199,25,224.00
05/11/2004,04:21,1013.25,1013.50,1013.25,1013.25,57,1,58.00
05/11/2004,04:22,1013.50,1013.50,1013.50,1013.50,5,0,5.00
05/11/2004,04:23,1013.25,1013.50,1013.25,1013.50,2,9,11.00
05/11/2004,04:24,1013.25,1013.25,1013.25,1013.25,0,9,9.00
05/11/2004,04:25,1013.25,1013.50,1013.25,1013.50,37,1,38.00
05/11/2004,04:26,1013.75,1013.75,1013.75,1013.75,5,0,5.00
05/11/2004,04:27,1013.75,1013.75,1013.75,1013.75,14,0,14.00
05/11/2004,04:28,1013.50,1013.75,1013.50,1013.75,64,1,65.00
05/11/2004,04:29,1013.75,1013.75,1013.75,1013.75,19,0,19.00
05/11/2004,04:30,1013.75,1013.75,1013.50,1013.50,1,3,4.00
05/11/2004,04:31,1013.50,1013.50,1013.50,1013.50,0,6,6.00
05/11/2004,04:32,1013.50,1013.50,1013.50,1013.50,0,7,7.00
05/11/2004,04:33,1013.75,1013.75,1013.75,1013.75,24,0,24.00
05/11/2004,04:34,1013.75,1014.00,1013.75,1014.00,45,0,45.00
05/11/2004,04:35,1014.00,1014.00,1014.00,1014.00,110,0,110.00
05/11/2004,04:36,1014.00,1014.00,1014.00,1014.00,82,0,82.00
05/11/2004,04:37,1014.00,1014.00,1014.00,1014.00,21,0,21.00
05/11/2004,04:38,1014.00,1014.00,1013.75,1013.75,14,66,80.00
05/11/2004,04:39,1013.75,1013.75,1013.75,1013.75,0,24,24.00
05/11/2004,04:40,1013.75,1013.75,1013.75,1013.75,0,7,7.00
05/11/2004,04:41,1013.75,1013.75,1013.75,1013.75,0,24,24.00
05/11/2004,04:42,1013.75,1013.75,1013.75,1013.75,0,5,5.00
05/11/2004,04:43,1013.75,1013.75,1013.75,1013.75,0,8,8.00
05/11/2004,04:44,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/11/2004,04:45,1013.75,1013.75,1013.50,1013.50,0,48,48.00
05/11/2004,04:46,1013.75,1013.75,1013.75,1013.75,35,0,35.00
05/11/2004,04:47,1013.75,1013.75,1013.75,1013.75,6,0,6.00
05/11/2004,04:48,1013.75,1013.75,1013.75,1013.75,21,0,21.00
05/11/2004,04:49,1013.75,1014.00,1013.75,1013.75,70,20,90.00
05/11/2004,04:51,1013.75,1013.75,1013.75,1013.75,0,100,100.00
05/11/2004,04:52,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/11/2004,04:53,1013.50,1013.50,1013.50,1013.50,0,7,7.00
05/11/2004,04:54,1013.50,1013.50,1013.50,1013.50,0,2,2.00
05/11/2004,04:55,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/11/2004,04:56,1013.75,1013.75,1013.75,1013.75,109,0,109.00
05/11/2004,04:57,1013.75,1014.00,1013.75,1014.00,51,0,51.00
05/11/2004,04:58,1014.00,1014.00,1014.00,1014.00,2,0,2.00
05/11/2004,04:59,1014.00,1014.00,1014.00,1014.00,6,0,6.00
05/11/2004,05:01,1013.75,1014.00,1013.75,1013.75,2,24,26.00
05/11/2004,05:02,1013.75,1013.75,1013.75,1013.75,0,5,5.00
05/11/2004,05:03,1013.75,1014.25,1013.75,1014.25,196,18,214.00
05/11/2004,05:04,1014.25,1014.25,1014.25,1014.25,6,0,6.00
05/11/2004,05:05,1014.25,1014.25,1014.00,1014.00,1,2,3.00
05/11/2004,05:07,1014.00,1014.00,1014.00,1014.00,0,7,7.00
05/11/2004,05:08,1014.00,1014.00,1013.75,1014.00,9,94,103.00
05/11/2004,05:09,1013.75,1013.75,1013.75,1013.75,0,8,8.00
05/11/2004,05:10,1013.75,1013.75,1013.75,1013.75,0,15,15.00
05/11/2004,05:11,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/11/2004,05:12,1013.75,1014.00,1013.75,1014.00,41,4,45.00
05/11/2004,05:13,1014.00,1014.00,1013.75,1013.75,30,17,47.00
05/11/2004,05:14,1013.75,1014.00,1013.75,1014.00,38,14,52.00
05/11/2004,05:15,1014.00,1014.50,1014.00,1014.50,128,0,128.00
05/11/2004,05:16,1014.25,1014.50,1014.25,1014.25,41,28,69.00
05/11/2004,05:17,1014.50,1014.50,1014.25,1014.25,25,88,113.00
05/11/2004,05:18,1014.50,1014.50,1014.50,1014.50,75,0,75.00
05/11/2004,05:19,1014.50,1014.50,1014.50,1014.50,26,0,26.00
05/11/2004,05:20,1014.75,1014.75,1014.50,1014.50,53,11,64.00
05/11/2004,05:21,1014.50,1014.75,1014.25,1014.50,30,60,90.00
05/11/2004,05:22,1014.50,1014.75,1014.50,1014.50,22,4,26.00
05/11/2004,05:23,1014.50,1014.75,1014.25,1014.25,2,143,145.00
05/11/2004,05:24,1014.50,1014.50,1014.25,1014.25,1,27,28.00
05/11/2004,05:25,1014.25,1014.25,1014.25,1014.25,0,5,5.00
05/11/2004,05:26,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/11/2004,05:27,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/11/2004,05:29,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/11/2004,05:30,1014.00,1014.00,1014.00,1014.00,0,30,30.00
05/11/2004,05:31,1014.00,1014.00,1013.75,1013.75,0,27,27.00
05/11/2004,05:32,1014.00,1014.00,1013.75,1013.75,2,33,35.00
05/11/2004,05:33,1013.75,1013.75,1013.50,1013.75,1,43,44.00
05/11/2004,05:34,1013.50,1013.50,1013.50,1013.50,0,7,7.00
05/11/2004,05:35,1013.50,1013.75,1013.50,1013.75,1,6,7.00
05/11/2004,05:36,1013.75,1013.75,1013.75,1013.75,4,0,4.00
05/11/2004,05:37,1013.75,1013.75,1013.50,1013.50,1,1,2.00
05/11/2004,05:38,1013.50,1013.50,1013.25,1013.25,0,59,59.00
05/11/2004,05:39,1013.25,1013.50,1013.25,1013.25,6,170,176.00
05/11/2004,05:40,1013.25,1013.25,1013.00,1013.25,56,15,71.00
05/11/2004,05:41,1013.25,1013.25,1013.25,1013.25,2,0,2.00
05/11/2004,05:42,1013.25,1013.25,1013.25,1013.25,280,0,280.00
05/11/2004,05:43,1013.25,1013.25,1013.25,1013.25,11,0,11.00
05/11/2004,05:44,1013.25,1013.25,1013.00,1013.00,13,154,167.00
05/11/2004,05:45,1013.00,1013.25,1012.75,1013.25,17,40,57.00
05/11/2004,05:46,1013.25,1013.25,1013.00,1013.25,7,24,31.00
05/11/2004,05:47,1013.25,1013.25,1013.00,1013.00,3,12,15.00
05/11/2004,05:48,1013.00,1013.00,1013.00,1013.00,0,13,13.00
05/11/2004,05:49,1013.25,1013.25,1013.25,1013.25,94,0,94.00
05/11/2004,05:50,1013.25,1013.25,1013.25,1013.25,17,0,17.00
05/11/2004,05:51,1013.25,1013.25,1013.00,1013.00,2,1,3.00
05/11/2004,05:52,1013.00,1013.25,1013.00,1013.25,1,13,14.00
05/11/2004,05:53,1013.00,1013.00,1013.00,1013.00,0,13,13.00
05/11/2004,05:54,1013.25,1013.25,1013.00,1013.00,30,101,131.00
05/11/2004,05:55,1013.00,1013.00,1013.00,1013.00,0,9,9.00
05/11/2004,05:56,1013.00,1013.00,1013.00,1013.00,0,4,4.00
05/11/2004,05:58,1013.00,1013.00,1013.00,1013.00,0,1,1.00
05/11/2004,05:59,1013.25,1013.25,1013.00,1013.00,47,2,49.00
05/11/2004,06:00,1013.00,1013.00,1013.00,1013.00,0,82,82.00
05/11/2004,06:01,1013.00,1013.25,1013.00,1013.25,173,50,223.00
05/11/2004,06:02,1013.50,1013.75,1013.50,1013.50,37,1,38.00
05/11/2004,06:03,1013.50,1013.50,1013.50,1013.50,0,31,31.00
05/11/2004,06:04,1013.75,1013.75,1013.25,1013.25,1,20,21.00
05/11/2004,06:05,1013.25,1013.25,1013.25,1013.25,0,27,27.00
05/11/2004,06:06,1013.25,1013.50,1013.25,1013.50,51,1,52.00
05/11/2004,06:08,1013.50,1013.50,1013.25,1013.25,2,37,39.00
05/11/2004,06:09,1013.25,1013.75,1013.25,1013.50,155,19,174.00
05/11/2004,06:10,1013.50,1013.50,1013.50,1013.50,9,0,9.00
05/11/2004,06:12,1013.50,1013.50,1013.25,1013.25,12,2,14.00
05/11/2004,06:13,1013.25,1013.25,1013.25,1013.25,0,44,44.00
05/11/2004,06:15,1013.00,1013.25,1013.00,1013.25,38,4,42.00
05/11/2004,06:17,1013.50,1013.50,1013.50,1013.50,218,0,218.00
05/11/2004,06:19,1013.75,1013.75,1013.75,1013.75,253,0,253.00
05/11/2004,06:20,1013.75,1013.75,1013.75,1013.75,5,0,5.00
05/11/2004,06:21,1013.50,1013.75,1013.50,1013.50,1,30,31.00
05/11/2004,06:22,1013.50,1013.50,1013.50,1013.50,0,22,22.00
05/11/2004,06:23,1013.25,1013.25,1013.00,1013.00,28,18,46.00
05/11/2004,06:24,1013.25,1013.50,1013.25,1013.50,112,2,114.00
05/11/2004,06:25,1013.50,1013.50,1013.25,1013.25,58,15,73.00
05/11/2004,06:26,1013.25,1013.50,1013.25,1013.25,7,38,45.00
05/11/2004,06:27,1013.25,1013.25,1013.25,1013.25,0,1,1.00
05/11/2004,06:28,1013.25,1013.25,1013.00,1013.25,6,6,12.00
05/11/2004,06:29,1013.25,1013.25,1013.25,1013.25,2,0,2.00
05/11/2004,06:30,1013.00,1013.00,1013.00,1013.00,0,187,187.00
05/11/2004,06:31,1013.00,1013.00,1012.75,1013.00,5,4,9.00
05/11/2004,06:32,1013.00,1013.00,1013.00,1013.00,17,0,17.00
05/11/2004,06:33,1013.00,1013.00,1013.00,1013.00,16,0,16.00
05/11/2004,06:34,1012.75,1013.00,1012.75,1012.75,3,16,19.00
05/11/2004,06:35,1012.75,1012.75,1012.75,1012.75,0,10,10.00
05/11/2004,06:36,1012.75,1013.00,1012.75,1012.75,7,17,24.00
05/11/2004,06:37,1012.75,1012.75,1012.75,1012.75,0,32,32.00
05/11/2004,06:38,1012.50,1012.75,1012.50,1012.75,8,6,14.00
05/11/2004,06:39,1012.75,1012.75,1012.50,1012.75,3,5,8.00
05/11/2004,06:41,1012.75,1012.75,1012.75,1012.75,14,0,14.00
05/11/2004,06:42,1012.75,1012.75,1012.75,1012.75,12,0,12.00
05/11/2004,06:43,1012.75,1013.00,1012.75,1013.00,28,0,28.00
05/11/2004,06:44,1013.00,1013.00,1012.75,1012.75,6,1,7.00
05/11/2004,06:45,1012.75,1013.00,1012.75,1013.00,1,1,2.00
05/11/2004,06:46,1013.00,1013.00,1013.00,1013.00,7,0,7.00
05/11/2004,06:47,1013.00,1013.25,1013.00,1013.25,118,0,118.00
05/11/2004,06:48,1013.25,1013.25,1013.00,1013.00,27,3,30.00
05/11/2004,06:49,1013.00,1013.25,1013.00,1013.25,130,6,136.00
05/11/2004,06:50,1013.25,1013.50,1013.25,1013.25,12,9,21.00
05/11/2004,06:51,1013.25,1013.50,1013.00,1013.25,33,20,53.00
05/11/2004,06:52,1013.25,1013.25,1013.25,1013.25,0,4,4.00
05/11/2004,06:53,1013.50,1013.50,1013.25,1013.25,32,83,115.00
05/11/2004,06:54,1013.00,1013.25,1013.00,1013.25,22,10,32.00
05/11/2004,06:55,1013.25,1013.50,1013.25,1013.25,17,48,65.00
05/11/2004,06:56,1013.25,1013.25,1013.25,1013.25,0,26,26.00
05/11/2004,06:57,1013.50,1013.50,1013.25,1013.25,1,1,2.00
05/11/2004,06:58,1013.25,1013.25,1013.25,1013.25,0,90,90.00
05/11/2004,06:59,1013.25,1013.50,1013.00,1013.00,3,34,37.00
05/11/2004,07:00,1013.00,1013.25,1013.00,1013.25,117,2,119.00
05/11/2004,07:01,1013.25,1013.25,1013.00,1013.25,20,11,31.00
05/11/2004,07:02,1013.00,1013.00,1013.00,1013.00,0,2,2.00
05/11/2004,07:03,1013.25,1013.25,1013.00,1013.25,14,4,18.00
05/11/2004,07:04,1013.25,1013.25,1013.00,1013.00,26,1,27.00
05/11/2004,07:05,1013.00,1013.25,1013.00,1013.25,10,69,79.00
05/11/2004,07:06,1013.25,1013.25,1013.25,1013.25,52,0,52.00
05/11/2004,07:07,1013.25,1013.25,1013.25,1013.25,1,0,1.00
05/11/2004,07:08,1013.25,1013.50,1013.25,1013.50,32,0,32.00
05/11/2004,07:09,1013.25,1013.50,1013.25,1013.50,93,1,94.00
05/11/2004,07:10,1013.75,1013.75,1013.25,1013.50,56,63,119.00
05/11/2004,07:11,1013.50,1013.75,1013.50,1013.75,239,3,242.00
05/11/2004,07:12,1013.75,1014.00,1013.75,1014.00,20,64,84.00
05/11/2004,07:13,1013.75,1014.00,1013.75,1014.00,61,39,100.00
05/11/2004,07:14,1014.00,1014.25,1014.00,1014.00,116,13,129.00
05/11/2004,07:15,1014.25,1014.25,1014.00,1014.25,75,21,96.00
05/11/2004,07:16,1014.00,1014.25,1014.00,1014.25,131,5,136.00
05/11/2004,07:17,1014.25,1014.25,1014.00,1014.25,212,10,222.00
05/11/2004,07:18,1014.00,1014.25,1014.00,1014.25,11,30,41.00
05/11/2004,07:19,1014.25,1014.25,1014.00,1014.00,22,37,59.00
05/11/2004,07:20,1014.00,1014.25,1013.75,1013.75,84,246,330.00
05/11/2004,07:21,1013.75,1014.00,1013.00,1013.50,105,601,706.00
05/11/2004,07:22,1013.50,1013.50,1013.25,1013.50,275,3,278.00
05/11/2004,07:23,1013.50,1013.50,1013.25,1013.50,78,20,98.00
05/11/2004,07:24,1013.50,1013.75,1013.50,1013.50,4,67,71.00
05/11/2004,07:25,1013.25,1013.75,1013.25,1013.25,80,41,121.00
05/11/2004,07:26,1013.25,1013.50,1013.25,1013.25,6,90,96.00
05/11/2004,07:27,1013.25,1013.25,1013.25,1013.25,0,67,67.00
05/11/2004,07:28,1013.50,1013.50,1013.25,1013.25,2,42,44.00
05/11/2004,07:29,1013.50,1013.75,1013.50,1013.75,415,2,417.00
05/11/2004,07:30,1013.75,1013.75,1013.75,1013.75,7,0,7.00
05/11/2004,07:31,1013.50,1013.50,1013.25,1013.50,9,144,153.00
05/11/2004,07:32,1013.50,1013.50,1013.50,1013.50,470,0,470.00
05/11/2004,07:33,1013.75,1014.00,1013.50,1013.75,177,3,180.00
05/11/2004,07:34,1013.75,1014.00,1013.75,1014.00,166,79,245.00
05/11/2004,07:35,1014.00,1014.00,1014.00,1014.00,51,0,51.00
05/11/2004,07:36,1014.00,1014.25,1014.00,1014.25,179,1,180.00
05/11/2004,07:37,1014.25,1014.25,1014.00,1014.25,63,20,83.00
05/11/2004,07:38,1014.25,1014.50,1014.00,1014.25,190,17,207.00
05/11/2004,07:39,1014.25,1014.50,1014.25,1014.25,14,62,76.00
05/11/2004,07:40,1014.25,1014.50,1014.25,1014.50,289,17,306.00
05/11/2004,07:41,1014.25,1014.75,1014.25,1014.50,32,73,105.00
05/11/2004,07:42,1014.50,1014.75,1014.50,1014.75,291,4,295.00
05/11/2004,07:43,1014.75,1015.00,1014.75,1014.75,85,13,98.00
05/11/2004,07:44,1014.75,1015.00,1014.75,1014.75,5,196,201.00
05/11/2004,07:45,1015.00,1015.00,1014.75,1014.75,112,38,150.00
05/11/2004,07:46,1014.75,1015.00,1014.50,1014.75,167,113,280.00
05/11/2004,07:47,1014.75,1015.00,1014.75,1014.75,47,19,66.00
05/11/2004,07:48,1014.50,1014.75,1014.50,1014.50,60,185,245.00
05/11/2004,07:49,1014.50,1014.75,1014.50,1014.50,4,55,59.00
05/11/2004,07:50,1014.50,1014.75,1014.50,1014.50,100,29,129.00
05/11/2004,07:51,1014.75,1014.75,1014.75,1014.75,137,0,137.00
05/11/2004,07:52,1014.75,1014.75,1014.50,1014.75,103,3,106.00
05/11/2004,07:53,1014.75,1014.75,1014.75,1014.75,16,0,16.00
05/11/2004,07:54,1014.75,1014.75,1014.75,1014.75,113,0,113.00
05/11/2004,07:55,1014.75,1014.75,1014.75,1014.75,110,0,110.00
05/11/2004,07:56,1014.75,1015.00,1014.50,1014.75,226,11,237.00
05/11/2004,07:57,1014.75,1015.00,1014.75,1014.75,16,112,128.00
05/11/2004,07:58,1014.75,1015.00,1014.75,1014.75,243,3,246.00
05/11/2004,07:59,1014.75,1015.00,1014.75,1015.00,24,44,68.00
05/11/2004,08:00,1014.75,1015.00,1014.75,1014.75,1,274,275.00
05/11/2004,08:01,1014.75,1014.75,1014.50,1014.50,1,188,189.00
05/11/2004,08:02,1014.50,1014.75,1014.50,1014.50,129,39,168.00
05/11/2004,08:03,1014.75,1014.75,1014.50,1014.50,1,130,131.00
05/11/2004,08:04,1014.50,1014.50,1014.50,1014.50,0,168,168.00
05/11/2004,08:05,1014.50,1014.75,1014.50,1014.50,3,10,13.00
05/11/2004,08:06,1014.50,1014.75,1014.50,1014.75,55,39,94.00
05/11/2004,08:07,1014.75,1015.00,1014.50,1014.75,117,149,266.00
05/11/2004,08:08,1014.75,1014.75,1014.50,1014.75,16,72,88.00
05/11/2004,08:09,1014.75,1015.00,1014.75,1015.00,173,3,176.00
05/11/2004,08:10,1014.75,1015.00,1014.75,1015.00,14,25,39.00
05/11/2004,08:11,1014.75,1015.00,1014.75,1014.75,6,7,13.00
05/11/2004,08:12,1015.00,1015.00,1014.75,1015.00,182,4,186.00
05/11/2004,08:13,1015.00,1015.00,1014.75,1015.00,404,198,602.00
05/11/2004,08:14,1015.25,1015.25,1014.50,1014.75,158,250,408.00
05/11/2004,08:15,1014.75,1015.00,1014.50,1014.75,6,28,34.00
05/11/2004,08:16,1014.75,1015.00,1014.75,1014.75,2,204,206.00
05/11/2004,08:17,1014.75,1014.75,1014.50,1014.50,0,35,35.00
05/11/2004,08:18,1014.75,1014.75,1014.50,1014.50,10,107,117.00
05/11/2004,08:19,1014.50,1014.50,1014.25,1014.25,35,293,328.00
05/11/2004,08:20,1014.25,1014.50,1014.25,1014.50,28,78,106.00
05/11/2004,08:21,1014.25,1014.50,1014.25,1014.25,28,75,103.00
05/11/2004,08:22,1014.25,1014.50,1014.25,1014.25,1,24,25.00
05/11/2004,08:23,1014.25,1014.75,1014.25,1014.75,130,45,175.00
05/11/2004,08:24,1014.75,1014.75,1014.50,1014.50,4,7,11.00
05/11/2004,08:25,1014.50,1014.75,1014.50,1014.50,3,198,201.00
05/11/2004,08:26,1014.50,1014.50,1014.00,1014.25,138,286,424.00
05/11/2004,08:27,1014.25,1014.75,1014.00,1014.50,470,94,564.00
05/11/2004,08:28,1014.50,1015.25,1014.50,1015.00,1247,436,1683.00
05/11/2004,08:29,1015.00,1015.25,1014.75,1014.75,659,437,1096.00
05/11/2004,08:30,1014.75,1015.25,1014.00,1014.25,1606,1873,3479.00
05/11/2004,08:31,1014.25,1014.50,1013.75,1013.75,1607,3573,5180.00
05/11/2004,08:32,1013.75,1014.00,1013.50,1013.75,1569,1041,2610.00
05/11/2004,08:33,1014.00,1014.00,1013.25,1013.75,1440,2146,3586.00
05/11/2004,08:34,1013.75,1014.25,1013.50,1014.25,2677,668,3345.00
05/11/2004,08:35,1014.25,1015.25,1014.00,1015.25,3802,1617,5419.00
05/11/2004,08:36,1015.25,1015.75,1014.75,1015.75,4256,1509,5765.00
05/11/2004,08:37,1015.75,1016.50,1015.50,1016.00,4803,1609,6412.00
05/11/2004,08:38,1016.25,1016.50,1016.00,1016.50,2834,976,3810.00
05/11/2004,08:39,1016.50,1016.75,1016.25,1016.50,3036,1982,5018.00
05/11/2004,08:40,1016.50,1016.75,1016.00,1016.25,1519,3417,4936.00
05/11/2004,08:41,1016.25,1016.75,1016.25,1016.75,1830,1942,3772.00
05/11/2004,08:42,1016.50,1016.50,1015.75,1015.75,956,2440,3396.00
05/11/2004,08:43,1016.00,1016.25,1015.50,1015.50,919,1865,2784.00
05/11/2004,08:44,1015.50,1016.00,1015.25,1015.75,1444,2181,3625.00
05/11/2004,08:45,1015.75,1016.00,1015.25,1016.00,1469,1690,3159.00
05/11/2004,08:46,1016.00,1016.50,1015.75,1016.25,1873,1153,3026.00
05/11/2004,08:47,1016.25,1016.50,1016.00,1016.50,1366,734,2100.00
05/11/2004,08:48,1016.50,1017.50,1016.50,1017.25,5174,2443,7617.00
05/11/2004,08:49,1017.00,1017.25,1016.00,1016.00,2440,3118,5558.00
05/11/2004,08:50,1016.00,1016.25,1015.75,1016.00,2155,2442,4597.00
05/11/2004,08:51,1016.25,1016.50,1015.25,1015.25,1102,2750,3852.00
05/11/2004,08:52,1015.25,1015.50,1015.00,1015.50,1074,1784,2858.00
05/11/2004,08:53,1015.25,1016.00,1015.25,1015.50,1688,1610,3298.00
05/11/2004,08:54,1015.75,1016.25,1015.75,1016.00,1936,1046,2982.00
05/11/2004,08:55,1016.00,1016.25,1015.75,1015.75,982,804,1786.00
05/11/2004,08:56,1015.75,1017.25,1015.75,1017.25,5849,1749,7598.00
05/11/2004,08:57,1017.25,1017.50,1016.75,1017.00,2974,1632,4606.00
05/11/2004,08:58,1017.00,1018.25,1017.00,1018.25,4005,1570,5575.00
05/11/2004,08:59,1018.25,1018.75,1018.00,1018.25,6203,2963,9166.00
05/11/2004,09:00,1018.00,1018.25,1017.25,1017.25,533,2921,3454.00
05/11/2004,09:01,1017.50,1017.75,1017.00,1017.25,1580,1797,3377.00
05/11/2004,09:02,1017.00,1017.25,1016.75,1017.00,1376,996,2372.00
05/11/2004,09:03,1017.25,1017.50,1016.75,1017.25,765,1694,2459.00
05/11/2004,09:04,1017.25,1017.75,1017.00,1017.50,2244,1946,4190.00
05/11/2004,09:05,1017.50,1018.00,1017.00,1017.75,1879,1083,2962.00
05/11/2004,09:06,1017.75,1018.25,1017.25,1017.25,1444,1493,2937.00
05/11/2004,09:07,1017.25,1017.75,1017.00,1017.50,1350,1283,2633.00
05/11/2004,09:08,1017.50,1018.00,1017.25,1017.25,428,919,1347.00
05/11/2004,09:09,1017.25,1017.50,1016.25,1016.50,859,2582,3441.00
05/11/2004,09:10,1016.50,1017.25,1016.25,1016.75,1092,971,2063.00
05/11/2004,09:11,1016.75,1017.50,1016.75,1017.50,853,234,1087.00
05/11/2004,09:12,1017.50,1017.75,1017.25,1017.25,625,512,1137.00
05/11/2004,09:13,1017.25,1018.25,1017.00,1017.50,2529,1691,4220.00
05/11/2004,09:14,1017.25,1017.50,1016.75,1016.75,249,929,1178.00
05/11/2004,09:15,1016.75,1017.00,1016.25,1016.50,1396,2632,4028.00
05/11/2004,09:16,1016.75,1016.75,1016.25,1016.75,672,503,1175.00
05/11/2004,09:17,1016.50,1016.75,1016.25,1016.25,730,451,1181.00
05/11/2004,09:18,1016.25,1016.75,1016.00,1016.25,1416,916,2332.00
05/11/2004,09:19,1016.25,1016.25,1015.75,1015.75,404,1627,2031.00
05/11/2004,09:20,1016.00,1016.25,1015.75,1016.25,693,724,1417.00
05/11/2004,09:21,1016.25,1017.00,1016.00,1016.75,2110,874,2984.00
05/11/2004,09:22,1016.75,1017.00,1016.25,1017.00,1004,697,1701.00
05/11/2004,09:23,1017.00,1017.25,1016.50,1017.25,1315,737,2052.00
05/11/2004,09:24,1017.00,1017.25,1016.75,1017.00,230,348,578.00
05/11/2004,09:25,1017.00,1017.00,1016.50,1016.75,678,503,1181.00
05/11/2004,09:26,1016.50,1016.75,1016.50,1016.75,632,1259,1891.00
05/11/2004,09:27,1016.75,1017.25,1016.50,1016.50,529,867,1396.00
05/11/2004,09:28,1016.50,1016.75,1015.75,1016.25,980,1986,2966.00
05/11/2004,09:29,1016.50,1016.50,1015.75,1015.75,188,483,671.00
05/11/2004,09:30,1015.75,1016.00,1015.25,1015.25,490,2291,2781.00
05/11/2004,09:31,1015.25,1015.75,1015.00,1015.25,820,1628,2448.00
05/11/2004,09:32,1015.25,1016.50,1015.25,1016.25,1439,833,2272.00
05/11/2004,09:33,1016.25,1016.50,1015.75,1015.75,510,491,1001.00
05/11/2004,09:34,1015.75,1016.50,1015.75,1016.50,656,154,810.00
05/11/2004,09:35,1016.50,1017.00,1016.25,1016.50,1868,409,2277.00
05/11/2004,09:36,1016.50,1016.50,1016.00,1016.00,496,412,908.00
05/11/2004,09:37,1016.00,1016.25,1015.50,1015.75,652,2082,2734.00
05/11/2004,09:38,1015.75,1016.25,1015.50,1016.00,808,932,1740.00
05/11/2004,09:39,1015.75,1016.25,1015.50,1016.25,747,504,1251.00
05/11/2004,09:40,1016.00,1016.75,1016.00,1016.25,930,233,1163.00
05/11/2004,09:41,1016.25,1017.25,1016.25,1017.00,2241,1160,3401.00
05/11/2004,09:42,1017.00,1017.75,1017.00,1017.50,2138,586,2724.00
05/11/2004,09:43,1017.50,1018.00,1017.25,1018.00,2085,502,2587.00
05/11/2004,09:44,1018.25,1019.25,1018.00,1018.75,6609,2373,8982.00
05/11/2004,09:45,1018.75,1019.75,1018.50,1018.75,2698,2181,4879.00
05/11/2004,09:46,1018.75,1019.00,1018.25,1018.50,803,1277,2080.00
05/11/2004,09:47,1018.50,1018.75,1018.00,1018.25,370,1105,1475.00
05/11/2004,09:48,1018.25,1018.50,1018.00,1018.00,1021,610,1631.00
05/11/2004,09:49,1018.25,1018.50,1018.00,1018.50,619,879,1498.00
05/11/2004,09:50,1018.50,1019.00,1018.25,1018.25,956,522,1478.00
05/11/2004,09:51,1018.25,1018.50,1018.00,1018.25,447,588,1035.00
05/11/2004,09:52,1018.25,1018.25,1018.00,1018.00,747,788,1535.00
05/11/2004,09:53,1018.00,1018.25,1017.50,1017.75,438,1159,1597.00
05/11/2004,09:54,1017.75,1017.75,1017.50,1017.75,371,174,545.00
05/11/2004,09:55,1017.75,1018.00,1017.50,1017.50,902,599,1501.00
05/11/2004,09:56,1017.75,1018.25,1017.50,1018.25,767,86,853.00
05/11/2004,09:57,1018.25,1018.25,1017.75,1018.00,640,458,1098.00
05/11/2004,09:58,1018.00,1018.25,1017.75,1018.00,781,334,1115.00
05/11/2004,09:59,1018.25,1018.25,1017.75,1018.00,388,286,674.00
05/11/2004,10:00,1018.00,1018.00,1016.75,1017.00,554,2291,2845.00
05/11/2004,10:01,1017.00,1017.75,1017.00,1017.75,1477,600,2077.00
05/11/2004,10:02,1017.50,1017.75,1017.00,1017.25,461,895,1356.00
05/11/2004,10:03,1017.25,1017.75,1017.00,1017.75,501,286,787.00
05/11/2004,10:04,1017.75,1017.75,1017.25,1017.25,23,367,390.00
05/11/2004,10:05,1017.25,1017.75,1017.25,1017.50,63,181,244.00
05/11/2004,10:06,1017.25,1017.75,1017.25,1017.75,315,111,426.00
05/11/2004,10:07,1017.50,1018.00,1017.50,1017.75,538,534,1072.00
05/11/2004,10:08,1018.00,1018.25,1017.75,1018.00,612,757,1369.00
05/11/2004,10:09,1018.00,1018.75,1018.00,1018.25,1432,264,1696.00
05/11/2004,10:10,1018.25,1018.50,1017.75,1018.00,1269,1417,2686.00
05/11/2004,10:11,1018.00,1018.00,1017.75,1017.75,420,75,495.00
05/11/2004,10:12,1017.75,1018.25,1017.75,1018.00,447,730,1177.00
05/11/2004,10:13,1018.00,1018.25,1017.75,1017.75,181,206,387.00
05/11/2004,10:14,1017.75,1018.25,1017.75,1017.75,178,403,581.00
05/11/2004,10:15,1018.00,1018.00,1017.50,1017.75,613,799,1412.00
05/11/2004,10:16,1017.75,1018.00,1017.50,1018.00,337,292,629.00
05/11/2004,10:17,1018.00,1018.75,1018.00,1018.25,1949,804,2753.00
05/11/2004,10:18,1018.50,1019.00,1018.50,1018.50,2096,961,3057.00
05/11/2004,10:19,1018.50,1020.00,1018.50,1020.00,4775,1317,6092.00
05/11/2004,10:20,1020.00,1020.00,1019.00,1019.50,1327,1928,3255.00
05/11/2004,10:21,1019.50,1019.75,1018.75,1019.00,1573,1440,3013.00
05/11/2004,10:22,1019.00,1019.25,1018.75,1019.00,965,656,1621.00
05/11/2004,10:23,1019.00,1019.25,1018.75,1019.00,46,330,376.00
05/11/2004,10:24,1019.00,1019.25,1018.75,1018.75,252,189,441.00
05/11/2004,10:25,1018.75,1019.50,1018.75,1019.50,684,154,838.00
05/11/2004,10:26,1019.50,1019.50,1019.00,1019.25,1506,416,1922.00
05/11/2004,10:27,1019.25,1019.75,1019.25,1019.75,375,588,963.00
05/11/2004,10:28,1019.75,1020.00,1019.00,1019.00,837,879,1716.00
05/11/2004,10:29,1019.25,1019.25,1018.75,1019.25,107,848,955.00
05/11/2004,10:30,1019.00,1019.50,1019.00,1019.25,612,401,1013.00
05/11/2004,10:31,1019.25,1019.75,1019.25,1019.75,546,387,933.00
05/11/2004,10:32,1019.75,1019.75,1019.25,1019.50,55,379,434.00
05/11/2004,10:33,1019.50,1019.50,1019.00,1019.25,387,808,1195.00
05/11/2004,10:34,1019.00,1019.25,1019.00,1019.25,297,72,369.00
05/11/2004,10:35,1019.25,1019.75,1019.00,1019.75,817,434,1251.00
05/11/2004,10:36,1019.75,1020.00,1019.25,1019.50,928,1037,1965.00
05/11/2004,10:37,1019.50,1019.75,1019.25,1019.50,1645,724,2369.00
05/11/2004,10:38,1019.50,1020.00,1019.25,1019.75,1115,277,1392.00
05/11/2004,10:39,1020.00,1020.25,1019.75,1019.75,1759,1940,3699.00
05/11/2004,10:40,1019.75,1020.00,1019.50,1019.75,355,477,832.00
05/11/2004,10:41,1019.75,1020.00,1019.50,1020.00,965,99,1064.00
05/11/2004,10:42,1020.00,1020.25,1019.75,1019.75,492,614,1106.00
05/11/2004,10:43,1019.75,1019.75,1019.25,1019.50,778,1360,2138.00
05/11/2004,10:44,1019.50,1019.75,1019.25,1019.25,72,977,1049.00
05/11/2004,10:45,1019.50,1019.50,1018.75,1019.00,263,1867,2130.00
05/11/2004,10:46,1019.00,1019.25,1018.50,1018.50,813,1388,2201.00
05/11/2004,10:47,1018.50,1019.00,1018.50,1018.50,612,1650,2262.00
05/11/2004,10:48,1018.50,1018.50,1017.75,1018.00,1112,2258,3370.00
05/11/2004,10:49,1018.00,1018.25,1017.75,1018.25,901,934,1835.00
05/11/2004,10:50,1018.25,1018.50,1018.00,1018.50,1503,320,1823.00
05/11/2004,10:51,1018.50,1018.50,1018.25,1018.50,577,361,938.00
05/11/2004,10:52,1018.25,1018.50,1018.25,1018.50,252,210,462.00
05/11/2004,10:53,1018.50,1018.75,1018.25,1018.50,704,617,1321.00
05/11/2004,10:54,1018.50,1018.50,1018.25,1018.25,49,22,71.00
05/11/2004,10:55,1018.50,1019.00,1018.50,1018.50,764,477,1241.00
05/11/2004,10:56,1018.75,1018.75,1018.50,1018.50,32,85,117.00
05/11/2004,10:57,1018.50,1018.75,1018.25,1018.25,233,665,898.00
05/11/2004,10:58,1018.25,1018.75,1018.25,1018.75,426,234,660.00
05/11/2004,10:59,1018.75,1018.75,1018.50,1018.75,110,134,244.00
05/11/2004,11:00,1018.50,1018.50,1018.00,1018.00,90,1058,1148.00
05/11/2004,11:01,1018.25,1018.50,1018.00,1018.50,476,465,941.00
05/11/2004,11:02,1018.50,1018.50,1018.25,1018.50,414,25,439.00
05/11/2004,11:03,1018.50,1018.50,1018.25,1018.25,64,412,476.00
05/11/2004,11:04,1018.50,1018.75,1018.25,1018.50,99,89,188.00
05/11/2004,11:05,1018.50,1018.75,1018.25,1018.50,72,178,250.00
05/11/2004,11:06,1018.25,1018.75,1018.25,1018.75,120,109,229.00
05/11/2004,11:07,1018.75,1018.75,1018.50,1018.75,55,305,360.00
05/11/2004,11:08,1018.75,1019.00,1018.75,1018.75,520,69,589.00
05/11/2004,11:09,1019.00,1019.00,1018.50,1018.75,9,325,334.00
05/11/2004,11:10,1018.50,1018.50,1018.25,1018.25,520,566,1086.00
05/11/2004,11:11,1018.50,1018.75,1018.50,1018.50,288,112,400.00
05/11/2004,11:12,1018.50,1019.00,1018.50,1018.75,1099,19,1118.00
05/11/2004,11:13,1019.00,1019.25,1019.00,1019.25,414,36,450.00
05/11/2004,11:14,1019.00,1019.25,1018.75,1019.00,64,400,464.00
05/11/2004,11:15,1018.75,1019.25,1018.75,1019.00,237,26,263.00
05/11/2004,11:16,1019.00,1019.25,1018.75,1019.00,64,433,497.00
05/11/2004,11:17,1019.00,1019.00,1018.75,1019.00,179,8,187.00
05/11/2004,11:18,1018.75,1019.00,1018.25,1018.50,233,1295,1528.00
05/11/2004,11:19,1018.50,1018.75,1018.25,1018.50,814,217,1031.00
05/11/2004,11:20,1018.50,1018.75,1018.25,1018.50,359,161,520.00
05/11/2004,11:21,1018.50,1018.75,1018.50,1018.50,7,191,198.00
05/11/2004,11:22,1018.50,1018.75,1018.50,1018.75,1,246,247.00
05/11/2004,11:23,1018.75,1018.75,1018.00,1018.00,106,1095,1201.00
05/11/2004,11:24,1018.00,1018.25,1017.75,1018.25,720,424,1144.00
05/11/2004,11:25,1018.25,1018.25,1018.00,1018.00,350,348,698.00
05/11/2004,11:26,1018.00,1018.50,1018.00,1018.25,311,265,576.00
05/11/2004,11:27,1018.25,1018.75,1018.00,1018.50,468,100,568.00
05/11/2004,11:28,1018.50,1018.75,1018.25,1018.50,10,90,100.00
05/11/2004,11:29,1018.50,1018.75,1018.25,1018.25,172,38,210.00
05/11/2004,11:30,1018.25,1018.75,1018.25,1018.50,142,84,226.00
05/11/2004,11:31,1018.50,1018.50,1018.00,1018.00,236,340,576.00
05/11/2004,11:32,1018.00,1018.25,1017.75,1017.75,52,324,376.00
05/11/2004,11:33,1017.75,1018.00,1017.50,1017.50,145,995,1140.00
05/11/2004,11:34,1017.50,1017.75,1017.25,1017.50,131,889,1020.00
05/11/2004,11:35,1017.75,1017.75,1017.25,1017.25,13,361,374.00
05/11/2004,11:36,1017.25,1017.75,1017.25,1017.25,283,269,552.00
05/11/2004,11:37,1017.25,1017.50,1017.25,1017.25,26,652,678.00
05/11/2004,11:38,1017.25,1017.25,1017.00,1017.00,582,197,779.00
05/11/2004,11:39,1017.00,1017.50,1017.00,1017.25,394,65,459.00
05/11/2004,11:40,1017.25,1017.50,1017.00,1017.50,373,266,639.00
05/11/2004,11:41,1017.50,1017.50,1017.25,1017.50,201,100,301.00
05/11/2004,11:42,1017.50,1017.75,1017.50,1017.50,388,105,493.00
05/11/2004,11:43,1017.50,1017.50,1017.25,1017.50,15,111,126.00
05/11/2004,11:44,1017.50,1017.75,1017.25,1017.75,209,313,522.00
05/11/2004,11:45,1017.75,1018.00,1017.50,1017.75,713,443,1156.00
05/11/2004,11:46,1017.75,1017.75,1017.25,1017.25,234,574,808.00
05/11/2004,11:47,1017.25,1017.75,1017.25,1017.50,243,135,378.00
05/11/2004,11:48,1017.50,1017.75,1017.50,1017.75,139,21,160.00
05/11/2004,11:49,1017.75,1018.00,1017.50,1017.75,253,706,959.00
05/11/2004,11:50,1017.75,1017.75,1017.50,1017.50,0,141,141.00
05/11/2004,11:51,1017.75,1018.00,1017.75,1018.00,215,98,313.00
05/11/2004,11:52,1018.00,1018.00,1017.75,1017.75,12,505,517.00
05/11/2004,11:53,1017.75,1017.75,1017.50,1017.50,105,1292,1397.00
05/11/2004,11:54,1017.50,1018.25,1017.25,1018.00,834,602,1436.00
05/11/2004,11:55,1018.00,1018.25,1018.00,1018.25,395,3,398.00
05/11/2004,11:56,1018.25,1018.50,1018.00,1018.00,896,830,1726.00
05/11/2004,11:57,1018.00,1018.25,1017.50,1018.00,182,507,689.00
05/11/2004,11:58,1018.00,1018.00,1017.75,1017.75,8,342,350.00
05/11/2004,11:59,1018.00,1018.00,1017.75,1018.00,48,7,55.00
05/11/2004,12:00,1018.00,1018.00,1017.50,1017.75,14,215,229.00
05/11/2004,12:01,1017.75,1018.25,1017.50,1018.00,533,33,566.00
05/11/2004,12:02,1018.25,1018.25,1018.00,1018.00,9,401,410.00
05/11/2004,12:03,1018.00,1018.00,1017.75,1018.00,6,188,194.00
05/11/2004,12:04,1017.75,1018.00,1017.75,1017.75,5,318,323.00
05/11/2004,12:05,1017.75,1018.00,1017.50,1017.75,300,39,339.00
05/11/2004,12:06,1017.75,1018.00,1017.75,1018.00,128,34,162.00
05/11/2004,12:07,1018.00,1018.00,1017.50,1018.00,144,88,232.00
05/11/2004,12:08,1017.75,1018.00,1017.50,1017.75,272,193,465.00
05/11/2004,12:09,1017.75,1018.00,1017.75,1017.75,29,55,84.00
05/11/2004,12:10,1017.75,1018.25,1017.50,1017.75,431,216,647.00
05/11/2004,12:11,1017.50,1018.00,1017.50,1018.00,370,108,478.00
05/11/2004,12:12,1018.00,1018.00,1017.75,1017.75,7,192,199.00
05/11/2004,12:13,1017.75,1018.00,1017.50,1017.50,133,167,300.00
05/11/2004,12:14,1017.50,1017.75,1017.50,1017.75,62,94,156.00
05/11/2004,12:15,1017.50,1017.75,1017.25,1017.25,72,579,651.00
05/11/2004,12:16,1017.25,1017.50,1017.25,1017.25,161,147,308.00
05/11/2004,12:17,1017.50,1017.50,1016.50,1016.50,504,1360,1864.00
05/11/2004,12:18,1016.50,1016.75,1016.50,1016.50,32,1238,1270.00
05/11/2004,12:19,1016.75,1016.75,1016.00,1016.50,598,2105,2703.00
05/11/2004,12:20,1016.50,1016.75,1016.25,1016.25,842,454,1296.00
05/11/2004,12:21,1016.50,1016.50,1016.25,1016.50,215,933,1148.00
05/11/2004,12:22,1016.50,1016.75,1015.50,1015.75,411,1943,2354.00
05/11/2004,12:23,1015.75,1016.00,1015.50,1015.75,718,676,1394.00
05/11/2004,12:24,1015.75,1016.50,1015.50,1016.25,1304,2345,3649.00
05/11/2004,12:25,1016.25,1016.50,1016.25,1016.50,225,29,254.00
05/11/2004,12:26,1016.50,1016.50,1016.25,1016.25,358,266,624.00
05/11/2004,12:27,1016.50,1016.50,1016.00,1016.00,124,262,386.00
05/11/2004,12:28,1016.25,1016.75,1016.25,1016.75,1145,325,1470.00
05/11/2004,12:29,1016.75,1016.75,1016.25,1016.75,313,255,568.00
05/11/2004,12:30,1016.75,1016.75,1016.50,1016.75,291,37,328.00
05/11/2004,12:31,1016.75,1017.00,1016.50,1017.00,251,26,277.00
05/11/2004,12:32,1017.00,1017.00,1016.75,1016.75,334,79,413.00
05/11/2004,12:33,1017.00,1017.00,1016.50,1016.75,62,245,307.00
05/11/2004,12:34,1016.50,1016.75,1016.25,1016.75,145,283,428.00
05/11/2004,12:35,1016.75,1016.75,1016.25,1016.50,573,522,1095.00
05/11/2004,12:36,1016.25,1016.50,1016.25,1016.50,59,24,83.00
05/11/2004,12:37,1016.50,1016.50,1016.00,1016.25,157,348,505.00
05/11/2004,12:38,1016.25,1016.50,1016.25,1016.25,15,106,121.00
05/11/2004,12:39,1016.25,1016.50,1015.75,1015.75,8,1052,1060.00
05/11/2004,12:40,1015.75,1015.75,1015.50,1015.75,26,706,732.00
05/11/2004,12:41,1015.50,1015.75,1015.00,1015.00,1342,3177,4519.00
05/11/2004,12:42,1015.25,1015.50,1014.75,1014.75,1291,3072,4363.00
05/11/2004,12:43,1014.75,1014.75,1013.25,1013.75,2354,8517,10871.00
05/11/2004,12:44,1013.75,1014.00,1013.25,1014.00,1091,1436,2527.00
05/11/2004,12:45,1014.00,1014.25,1013.50,1014.25,1646,1121,2767.00
05/11/2004,12:46,1014.00,1014.50,1014.00,1014.25,1218,738,1956.00
05/11/2004,12:47,1014.50,1015.00,1014.00,1014.75,1707,771,2478.00
05/11/2004,12:48,1015.00,1015.00,1014.50,1014.50,230,564,794.00
05/11/2004,12:49,1014.50,1014.75,1014.25,1014.25,440,653,1093.00
05/11/2004,12:50,1014.25,1014.75,1014.25,1014.75,434,122,556.00
05/11/2004,12:51,1014.75,1014.75,1013.75,1014.00,614,1922,2536.00
05/11/2004,12:52,1013.75,1014.25,1013.50,1014.00,343,438,781.00
05/11/2004,12:53,1014.25,1014.25,1013.75,1014.25,505,395,900.00
05/11/2004,12:54,1014.00,1014.50,1014.00,1014.50,719,229,948.00
05/11/2004,12:55,1014.25,1014.75,1014.25,1014.75,451,275,726.00
05/11/2004,12:56,1014.75,1014.75,1013.75,1013.75,50,758,808.00
05/11/2004,12:57,1014.00,1014.75,1013.75,1014.75,630,162,792.00
05/11/2004,12:58,1014.75,1015.00,1014.00,1014.00,446,797,1243.00
05/11/2004,12:59,1014.00,1014.25,1013.50,1013.75,594,2267,2861.00
05/11/2004,13:00,1013.75,1014.75,1013.25,1014.75,2301,926,3227.00
05/11/2004,13:01,1014.75,1015.50,1014.50,1015.00,2417,1073,3490.00
05/11/2004,13:02,1015.25,1016.00,1015.00,1015.75,1277,1118,2395.00
05/11/2004,13:03,1015.50,1016.00,1015.50,1015.75,291,549,840.00
05/11/2004,13:04,1015.50,1015.75,1015.25,1015.25,45,308,353.00
05/11/2004,13:05,1015.25,1015.75,1015.25,1015.50,486,468,954.00
05/11/2004,13:06,1015.50,1016.50,1015.50,1016.25,2499,1063,3562.00
05/11/2004,13:07,1016.00,1016.25,1015.50,1015.50,412,1066,1478.00
05/11/2004,13:08,1015.50,1016.25,1015.50,1016.00,1559,936,2495.00
05/11/2004,13:09,1016.00,1016.25,1015.75,1016.00,196,284,480.00
05/11/2004,13:10,1016.00,1016.00,1015.75,1016.00,313,176,489.00
05/11/2004,13:11,1016.00,1016.00,1015.50,1015.50,576,810,1386.00
05/11/2004,13:12,1015.50,1016.50,1015.25,1016.50,701,341,1042.00
05/11/2004,13:13,1016.50,1016.50,1015.75,1016.00,147,479,626.00
05/11/2004,13:14,1016.00,1016.50,1016.00,1016.25,319,281,600.00
05/11/2004,13:15,1016.50,1016.75,1016.25,1016.25,916,711,1627.00
05/11/2004,13:16,1016.25,1016.75,1016.25,1016.50,434,276,710.00
05/11/2004,13:17,1016.50,1017.50,1016.25,1017.00,3074,1061,4135.00
05/11/2004,13:18,1017.25,1018.00,1017.00,1017.75,1996,477,2473.00
05/11/2004,13:19,1018.00,1018.00,1017.00,1017.25,648,1141,1789.00
05/11/2004,13:20,1017.25,1017.50,1017.00,1017.25,351,70,421.00
05/11/2004,13:21,1017.00,1017.25,1016.50,1016.75,470,1589,2059.00
05/11/2004,13:22,1016.75,1017.00,1016.50,1016.50,161,335,496.00
05/11/2004,13:23,1016.50,1017.00,1016.25,1017.00,765,516,1281.00
05/11/2004,13:24,1016.75,1017.25,1016.75,1016.75,217,425,642.00
05/11/2004,13:25,1016.75,1017.75,1016.50,1017.50,2171,556,2727.00
05/11/2004,13:26,1017.25,1018.50,1017.00,1018.50,3455,1476,4931.00
05/11/2004,13:27,1018.25,1018.25,1017.25,1018.00,1266,1638,2904.00
05/11/2004,13:28,1018.00,1018.25,1017.50,1017.50,443,461,904.00
05/11/2004,13:29,1017.50,1017.75,1017.25,1017.75,510,336,846.00
05/11/2004,13:30,1017.75,1017.75,1017.25,1017.75,960,1140,2100.00
05/11/2004,13:31,1017.75,1018.50,1017.50,1018.25,2963,689,3652.00
05/11/2004,13:32,1018.00,1018.75,1018.00,1018.50,565,387,952.00
05/11/2004,13:33,1018.75,1018.75,1018.00,1018.25,1237,1158,2395.00
05/11/2004,13:34,1018.25,1018.50,1017.75,1017.75,446,848,1294.00
05/11/2004,13:35,1017.75,1018.25,1017.75,1017.75,218,628,846.00
05/11/2004,13:36,1017.75,1017.75,1017.00,1017.00,617,1980,2597.00
05/11/2004,13:37,1017.25,1017.50,1016.75,1016.75,482,909,1391.00
05/11/2004,13:38,1017.00,1017.50,1016.75,1017.25,1153,745,1898.00
05/11/2004,13:39,1017.25,1017.25,1017.00,1017.25,530,249,779.00
05/11/2004,13:40,1017.25,1017.25,1016.50,1016.75,187,1247,1434.00
05/11/2004,13:41,1017.00,1017.75,1017.00,1017.75,1108,107,1215.00
05/11/2004,13:42,1017.75,1018.00,1017.50,1017.50,823,508,1331.00
05/11/2004,13:43,1017.50,1017.75,1017.50,1017.75,238,74,312.00
05/11/2004,13:44,1017.75,1018.00,1017.50,1017.50,50,64,114.00
05/11/2004,13:45,1017.50,1017.50,1017.00,1017.50,489,996,1485.00
05/11/2004,13:46,1017.25,1017.50,1016.75,1016.75,206,1042,1248.00
05/11/2004,13:47,1017.00,1017.25,1016.75,1017.25,230,74,304.00
05/11/2004,13:48,1017.25,1017.25,1016.75,1017.00,307,270,577.00
05/11/2004,13:49,1017.00,1017.25,1016.75,1017.00,610,199,809.00
05/11/2004,13:50,1017.25,1017.25,1016.75,1017.00,57,451,508.00
05/11/2004,13:51,1016.75,1017.00,1016.50,1016.75,761,871,1632.00
05/11/2004,13:52,1016.75,1017.25,1016.75,1017.25,1050,28,1078.00
05/11/2004,13:53,1017.00,1017.25,1017.00,1017.00,9,105,114.00
05/11/2004,13:54,1017.25,1017.25,1017.00,1017.25,115,44,159.00
05/11/2004,13:55,1017.25,1018.00,1017.00,1018.00,2684,556,3240.00
05/11/2004,13:56,1018.00,1018.00,1017.75,1017.75,363,362,725.00
05/11/2004,13:57,1017.75,1017.75,1017.25,1017.50,84,237,321.00
05/11/2004,13:58,1017.50,1017.75,1017.00,1017.00,41,865,906.00
05/11/2004,13:59,1017.00,1017.25,1016.50,1016.50,143,876,1019.00
05/11/2004,14:00,1016.50,1017.25,1016.50,1017.25,539,53,592.00
05/11/2004,14:01,1017.25,1017.25,1016.75,1017.00,126,91,217.00
05/11/2004,14:02,1016.75,1017.50,1016.75,1017.50,940,15,955.00
05/11/2004,14:03,1017.50,1018.50,1017.50,1018.50,1968,275,2243.00
05/11/2004,14:04,1018.50,1018.75,1018.25,1018.75,2055,742,2797.00
05/11/2004,14:05,1018.75,1018.75,1018.00,1018.00,462,753,1215.00
05/11/2004,14:06,1018.00,1018.50,1017.50,1018.00,1079,1718,2797.00
05/11/2004,14:07,1018.00,1018.50,1018.00,1018.25,419,442,861.00
05/11/2004,14:08,1018.25,1018.50,1017.75,1018.25,838,740,1578.00
05/11/2004,14:09,1018.50,1018.50,1017.75,1017.75,479,605,1084.00
05/11/2004,14:10,1018.00,1018.50,1017.50,1018.00,1841,1269,3110.00
05/11/2004,14:11,1018.25,1018.50,1017.75,1018.50,640,295,935.00
05/11/2004,14:12,1018.25,1018.50,1018.00,1018.50,440,97,537.00
05/11/2004,14:13,1018.50,1018.50,1018.00,1018.25,477,343,820.00
05/11/2004,14:14,1018.25,1018.75,1018.00,1018.50,574,591,1165.00
05/11/2004,14:15,1018.25,1018.50,1017.75,1018.00,668,460,1128.00
05/11/2004,14:16,1018.00,1018.25,1017.75,1018.00,389,425,814.00
05/11/2004,14:17,1018.00,1018.00,1017.00,1017.00,1430,3049,4479.00
05/11/2004,14:18,1017.00,1017.50,1017.00,1017.25,464,105,569.00
05/11/2004,14:19,1017.25,1018.25,1017.25,1017.25,2192,978,3170.00
05/11/2004,14:20,1017.50,1018.00,1017.25,1018.00,276,21,297.00
05/11/2004,14:21,1018.00,1018.00,1016.75,1016.75,75,1497,1572.00
05/11/2004,14:22,1016.75,1016.75,1016.25,1016.25,2318,3065,5383.00
05/11/2004,14:23,1016.50,1016.50,1016.00,1016.50,1613,1278,2891.00
05/11/2004,14:24,1016.50,1017.00,1016.25,1017.00,700,22,722.00
05/11/2004,14:25,1016.75,1017.00,1016.25,1016.25,367,811,1178.00
05/11/2004,14:26,1016.25,1016.50,1015.75,1016.00,1202,1450,2652.00
05/11/2004,14:27,1016.00,1016.25,1015.75,1016.00,339,913,1252.00
05/11/2004,14:28,1016.25,1016.75,1016.25,1016.50,726,67,793.00
05/11/2004,14:29,1016.50,1016.75,1016.25,1016.75,384,46,430.00
05/11/2004,14:30,1016.75,1016.75,1016.25,1016.75,234,809,1043.00
05/11/2004,14:31,1016.50,1017.25,1016.50,1017.25,1556,945,2501.00
05/11/2004,14:32,1017.00,1017.00,1016.50,1016.75,628,464,1092.00
05/11/2004,14:33,1016.75,1017.50,1016.50,1017.25,750,335,1085.00
05/11/2004,14:34,1017.25,1017.25,1017.00,1017.25,59,235,294.00
05/11/2004,14:35,1017.00,1017.25,1016.75,1016.75,354,304,658.00
05/11/2004,14:36,1017.00,1017.00,1016.25,1016.75,599,1105,1704.00
05/11/2004,14:37,1016.50,1016.75,1016.25,1016.50,377,672,1049.00
05/11/2004,14:38,1016.50,1016.50,1015.75,1015.75,614,2680,3294.00
05/11/2004,14:39,1015.75,1016.00,1015.00,1015.00,871,3022,3893.00
05/11/2004,14:40,1015.00,1015.75,1015.00,1015.75,1495,226,1721.00
05/11/2004,14:41,1015.75,1016.25,1015.50,1016.00,1114,1006,2120.00
05/11/2004,14:42,1016.00,1016.00,1015.75,1016.00,307,77,384.00
05/11/2004,14:43,1016.00,1016.75,1015.75,1016.25,1123,721,1844.00
05/11/2004,14:44,1016.25,1016.75,1016.25,1016.50,814,340,1154.00
05/11/2004,14:45,1016.25,1016.75,1016.25,1016.50,179,453,632.00
05/11/2004,14:46,1016.50,1016.75,1016.25,1016.50,128,225,353.00
05/11/2004,14:47,1016.75,1016.75,1016.25,1016.50,515,424,939.00
05/11/2004,14:48,1016.50,1017.50,1016.50,1017.00,2245,661,2906.00
05/11/2004,14:49,1017.00,1017.50,1017.00,1017.50,1450,715,2165.00
05/11/2004,14:50,1017.50,1017.75,1017.25,1017.50,1343,131,1474.00
05/11/2004,14:51,1017.75,1018.00,1017.50,1017.75,745,1193,1938.00
05/11/2004,14:52,1017.75,1018.25,1017.50,1018.00,744,1247,1991.00
05/11/2004,14:53,1017.75,1018.50,1017.75,1018.25,2272,1533,3805.00
05/11/2004,14:54,1018.25,1019.00,1018.25,1018.75,3192,1380,4572.00
05/11/2004,14:55,1018.75,1019.50,1018.50,1019.50,3973,1584,5557.00
05/11/2004,14:56,1019.25,1019.75,1019.25,1019.50,1473,399,1872.00
05/11/2004,14:57,1019.50,1020.00,1019.25,1019.75,1690,1241,2931.00
05/11/2004,14:58,1019.75,1020.00,1019.50,1019.75,1071,1478,2549.00
05/11/2004,14:59,1019.75,1020.25,1019.75,1020.00,1864,1057,2921.00
05/11/2004,15:00,1020.00,1020.25,1019.75,1019.75,2450,2301,4751.00
05/11/2004,15:01,1020.00,1020.50,1019.00,1019.25,1760,4893,6653.00
05/11/2004,15:02,1019.25,1019.25,1018.75,1019.00,1861,1557,3418.00
05/11/2004,15:03,1019.00,1019.50,1018.50,1018.50,484,1937,2421.00
05/11/2004,15:04,1018.50,1018.75,1018.00,1018.50,1533,2697,4230.00
05/11/2004,15:05,1018.50,1019.25,1017.50,1018.25,2664,2878,5542.00
05/11/2004,15:06,1018.25,1019.00,1017.25,1018.25,2998,2461,5459.00
05/11/2004,15:07,1018.25,1018.75,1017.00,1017.25,1092,1600,2692.00
05/11/2004,15:08,1017.25,1017.75,1017.25,1017.50,746,880,1626.00
05/11/2004,15:09,1017.50,1017.75,1016.75,1017.00,734,1309,2043.00
05/11/2004,15:10,1017.00,1018.00,1016.50,1017.00,1986,3228,5214.00
05/11/2004,15:11,1017.00,1017.25,1015.75,1016.25,1813,2508,4321.00
05/11/2004,15:12,1016.25,1016.50,1015.75,1016.00,656,857,1513.00
05/11/2004,15:13,1016.25,1017.00,1016.25,1016.75,1175,367,1542.00
05/11/2004,15:14,1017.00,1017.25,1016.50,1017.00,1031,539,1570.00
05/11/2004,15:15,1017.00,1018.00,1016.75,1016.75,3013,1452,4465.00
05/11/2004,15:16,1017.00,1017.00,1016.75,1017.00,13,3,16.00
05/11/2004,15:31,1017.75,1018.75,1017.75,1018.75,902,182,1084.00
05/11/2004,15:32,1018.75,1018.75,1018.50,1018.75,376,225,601.00
05/11/2004,15:33,1018.50,1019.00,1018.50,1018.75,184,318,502.00
05/11/2004,15:34,1018.50,1019.00,1018.50,1019.00,455,4,459.00
05/11/2004,15:35,1019.00,1019.00,1018.25,1018.25,83,171,254.00
05/11/2004,15:36,1018.00,1018.00,1017.75,1018.00,197,104,301.00
05/11/2004,15:37,1018.25,1018.75,1018.00,1018.75,267,61,328.00
05/11/2004,15:38,1018.75,1019.00,1018.75,1018.75,105,72,177.00
05/11/2004,15:39,1018.75,1019.00,1018.75,1019.00,103,18,121.00
05/11/2004,15:40,1018.75,1018.75,1018.75,1018.75,0,66,66.00
05/11/2004,15:41,1018.50,1018.75,1018.25,1018.50,10,109,119.00
05/11/2004,15:42,1018.25,1018.50,1018.00,1018.25,66,30,96.00
05/11/2004,15:43,1018.25,1018.25,1018.00,1018.25,5,51,56.00
05/11/2004,15:44,1018.25,1018.25,1018.25,1018.25,22,0,22.00
05/11/2004,15:45,1018.25,1018.25,1018.25,1018.25,39,0,39.00
05/11/2004,15:46,1018.25,1018.25,1018.00,1018.00,34,67,101.00
05/11/2004,15:47,1018.00,1018.00,1017.50,1017.50,1,184,185.00
05/11/2004,15:48,1017.25,1017.75,1017.25,1017.75,55,17,72.00
05/11/2004,15:49,1018.00,1018.50,1018.00,1018.50,82,0,82.00
05/11/2004,15:50,1018.50,1018.50,1018.00,1018.00,27,28,55.00
05/11/2004,15:51,1018.25,1018.25,1018.00,1018.00,2,105,107.00
05/11/2004,15:53,1018.25,1018.25,1018.25,1018.25,3,0,3.00
05/11/2004,15:54,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/11/2004,15:55,1018.25,1018.25,1018.00,1018.00,24,1,25.00
05/11/2004,15:56,1018.25,1018.50,1018.25,1018.50,107,1,108.00
05/11/2004,15:57,1018.50,1018.50,1018.25,1018.25,18,1,19.00
05/11/2004,15:58,1018.25,1018.25,1018.25,1018.25,0,13,13.00
05/11/2004,15:59,1018.25,1018.25,1018.00,1018.00,0,49,49.00
05/11/2004,16:00,1018.00,1018.50,1018.00,1018.50,104,43,147.00
05/11/2004,17:01,1014.50,1014.75,1014.25,1014.25,170,19,189.00
05/11/2004,17:02,1014.25,1014.50,1014.25,1014.50,19,56,75.00
05/11/2004,17:03,1014.25,1014.50,1014.00,1014.00,4,26,30.00
05/11/2004,17:04,1014.00,1014.25,1014.00,1014.00,1,46,47.00
05/11/2004,17:06,1014.25,1014.50,1014.25,1014.50,46,0,46.00
05/11/2004,17:07,1014.50,1014.50,1014.50,1014.50,14,0,14.00
05/11/2004,17:08,1014.50,1014.75,1014.25,1014.25,7,5,12.00
05/11/2004,17:09,1014.25,1014.50,1014.25,1014.50,7,16,23.00
05/11/2004,17:10,1014.50,1014.50,1014.25,1014.25,14,5,19.00
05/11/2004,17:11,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/11/2004,17:12,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/11/2004,17:13,1014.50,1014.50,1014.50,1014.50,72,0,72.00
05/11/2004,17:14,1014.50,1014.50,1014.50,1014.50,12,0,12.00
05/11/2004,17:15,1014.50,1014.50,1014.50,1014.50,11,0,11.00
05/11/2004,17:16,1014.50,1014.50,1014.50,1014.50,26,0,26.00
05/11/2004,17:17,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/11/2004,17:19,1014.75,1015.00,1014.75,1015.00,53,0,53.00
05/11/2004,17:20,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/11/2004,17:22,1015.00,1015.00,1014.75,1014.75,55,3,58.00
05/11/2004,17:23,1015.00,1015.00,1015.00,1015.00,36,0,36.00
05/11/2004,17:24,1015.00,1015.25,1015.00,1015.25,10,0,10.00
05/11/2004,17:25,1015.00,1015.25,1015.00,1015.00,1,11,12.00
05/11/2004,17:26,1015.00,1015.00,1014.75,1015.00,2,8,10.00
05/11/2004,17:27,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/11/2004,17:28,1015.00,1015.00,1015.00,1015.00,10,0,10.00
05/11/2004,17:29,1014.75,1015.00,1014.75,1015.00,10,1,11.00
05/11/2004,17:30,1015.25,1015.25,1015.00,1015.00,3,1,4.00
05/11/2004,17:31,1015.25,1015.25,1015.25,1015.25,4,0,4.00
05/11/2004,17:32,1015.25,1015.25,1015.25,1015.25,87,0,87.00
05/11/2004,17:34,1015.25,1015.25,1015.25,1015.25,13,0,13.00
05/11/2004,17:35,1015.25,1015.50,1015.25,1015.25,103,8,111.00
05/11/2004,17:37,1015.25,1015.50,1015.25,1015.50,1,1,2.00
05/11/2004,17:39,1015.50,1015.50,1015.25,1015.25,3,4,7.00
05/11/2004,17:41,1015.00,1015.00,1015.00,1015.00,0,66,66.00
05/11/2004,17:42,1015.00,1015.00,1015.00,1015.00,0,26,26.00
05/11/2004,17:45,1015.25,1015.25,1015.25,1015.25,15,0,15.00
05/11/2004,17:47,1015.50,1015.50,1015.50,1015.50,14,0,14.00
05/11/2004,17:49,1015.75,1015.75,1015.50,1015.50,1,1,2.00
05/11/2004,17:50,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/11/2004,17:51,1015.50,1015.50,1015.50,1015.50,0,3,3.00
05/11/2004,17:55,1015.25,1015.25,1015.00,1015.00,0,111,111.00
05/11/2004,17:57,1015.00,1015.00,1015.00,1015.00,0,6,6.00
05/11/2004,17:58,1015.00,1015.00,1015.00,1015.00,0,24,24.00
05/11/2004,17:59,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/11/2004,18:00,1015.00,1015.00,1014.50,1014.75,9,107,116.00
05/11/2004,18:01,1014.50,1014.75,1014.50,1014.75,5,1,6.00
05/11/2004,18:02,1015.00,1015.00,1014.75,1014.75,5,1,6.00
05/11/2004,18:03,1014.75,1014.75,1014.75,1014.75,0,30,30.00
05/11/2004,18:04,1014.75,1014.75,1014.75,1014.75,0,6,6.00
05/11/2004,18:06,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/11/2004,18:07,1015.00,1015.00,1014.75,1014.75,3,1,4.00
05/11/2004,18:08,1015.00,1015.00,1015.00,1015.00,4,0,4.00
05/11/2004,18:09,1015.00,1015.00,1015.00,1015.00,11,0,11.00
05/11/2004,18:11,1015.25,1015.25,1015.25,1015.25,50,0,50.00
05/11/2004,18:12,1015.25,1015.25,1015.25,1015.25,5,0,5.00
05/11/2004,18:13,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/11/2004,18:15,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/11/2004,18:16,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/11/2004,18:20,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/11/2004,18:22,1015.50,1015.50,1015.25,1015.25,1,24,25.00
05/11/2004,18:23,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/11/2004,18:24,1015.00,1015.00,1015.00,1015.00,0,5,5.00
05/11/2004,18:26,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/11/2004,18:27,1015.00,1015.25,1015.00,1015.25,1,1,2.00
05/11/2004,18:28,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/11/2004,18:29,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/11/2004,18:30,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/11/2004,18:31,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/11/2004,18:33,1015.25,1015.50,1015.25,1015.50,7,0,7.00
05/11/2004,18:39,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/11/2004,18:40,1015.25,1015.25,1015.25,1015.25,0,7,7.00
05/11/2004,18:41,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/11/2004,18:42,1015.50,1015.50,1015.25,1015.25,20,2,22.00
05/11/2004,18:46,1015.50,1015.50,1015.50,1015.50,10,0,10.00
05/11/2004,18:47,1015.50,1015.50,1015.50,1015.50,13,0,13.00
05/11/2004,18:48,1015.50,1015.50,1015.50,1015.50,2,0,2.00
05/11/2004,18:49,1015.75,1015.75,1015.75,1015.75,3,0,3.00
05/11/2004,18:51,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/11/2004,18:52,1015.50,1015.50,1015.50,1015.50,0,11,11.00
05/11/2004,18:54,1015.50,1015.50,1015.50,1015.50,0,10,10.00
05/11/2004,19:01,1015.50,1015.50,1015.50,1015.50,0,2,2.00
05/11/2004,19:03,1015.75,1015.75,1015.75,1015.75,5,0,5.00
05/11/2004,19:06,1015.75,1015.75,1015.75,1015.75,2,0,2.00
05/11/2004,19:08,1015.75,1015.75,1015.50,1015.50,40,5,45.00
05/11/2004,19:10,1016.00,1017.00,1016.00,1016.75,198,1,199.00
05/11/2004,19:11,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/11/2004,19:13,1016.75,1016.75,1016.75,1016.75,0,12,12.00
05/11/2004,19:14,1016.75,1017.00,1016.75,1017.00,2,1,3.00
05/11/2004,19:15,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/11/2004,19:16,1017.00,1017.00,1016.75,1017.00,6,59,65.00
05/11/2004,19:17,1017.00,1017.00,1017.00,1017.00,2,0,2.00
05/11/2004,19:18,1017.00,1017.00,1017.00,1017.00,2,0,2.00
05/11/2004,19:20,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/11/2004,19:21,1017.00,1017.00,1017.00,1017.00,35,0,35.00
05/11/2004,19:22,1017.00,1017.00,1017.00,1017.00,6,0,6.00
05/11/2004,19:23,1017.25,1017.25,1017.00,1017.00,6,1,7.00
05/11/2004,19:24,1017.00,1017.25,1017.00,1017.25,46,1,47.00
05/11/2004,19:26,1017.00,1017.00,1017.00,1017.00,0,1,1.00
05/11/2004,19:27,1017.25,1017.25,1017.25,1017.25,7,0,7.00
05/11/2004,19:28,1017.25,1017.50,1017.25,1017.50,40,0,40.00
05/11/2004,19:29,1017.25,1017.25,1017.25,1017.25,0,42,42.00
05/11/2004,19:31,1017.25,1017.75,1017.25,1017.75,54,1,55.00
05/11/2004,19:32,1017.50,1017.75,1017.50,1017.75,3,68,71.00
05/11/2004,19:33,1017.50,1017.75,1017.50,1017.75,6,5,11.00
05/11/2004,19:34,1017.50,1017.50,1017.50,1017.50,0,29,29.00
05/11/2004,19:35,1017.50,1017.75,1017.50,1017.75,31,4,35.00
05/11/2004,19:36,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,19:37,1017.75,1017.75,1017.75,1017.75,25,0,25.00
05/11/2004,19:38,1017.75,1018.25,1017.75,1018.25,75,0,75.00
05/11/2004,19:39,1018.25,1018.25,1018.25,1018.25,69,0,69.00
05/11/2004,19:40,1018.25,1018.50,1018.25,1018.50,31,0,31.00
05/11/2004,19:41,1018.50,1018.75,1018.50,1018.75,47,0,47.00
05/11/2004,19:42,1018.50,1018.75,1018.50,1018.50,5,5,10.00
05/11/2004,19:43,1018.50,1018.50,1018.50,1018.50,0,41,41.00
05/11/2004,19:44,1018.25,1018.50,1018.25,1018.25,5,84,89.00
05/11/2004,19:45,1018.00,1018.00,1018.00,1018.00,0,1,1.00
05/11/2004,19:46,1018.00,1018.00,1018.00,1018.00,0,51,51.00
05/11/2004,19:47,1018.00,1018.00,1018.00,1018.00,0,4,4.00
05/11/2004,19:48,1018.00,1018.00,1018.00,1018.00,0,6,6.00
05/11/2004,19:49,1018.00,1018.00,1018.00,1018.00,0,1,1.00
05/11/2004,19:50,1018.00,1018.00,1018.00,1018.00,0,17,17.00
05/11/2004,19:51,1018.00,1018.00,1018.00,1018.00,0,20,20.00
05/11/2004,19:52,1017.75,1017.75,1017.75,1017.75,0,42,42.00
05/11/2004,19:53,1018.00,1018.00,1018.00,1018.00,2,0,2.00
05/11/2004,19:54,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/11/2004,19:56,1017.75,1017.75,1017.75,1017.75,0,2,2.00
05/11/2004,19:58,1017.50,1017.75,1017.50,1017.75,3,1,4.00
05/11/2004,19:59,1017.50,1017.50,1017.50,1017.50,0,4,4.00
05/11/2004,20:01,1017.50,1017.75,1017.50,1017.50,67,23,90.00
05/11/2004,20:02,1017.75,1017.75,1017.75,1017.75,50,0,50.00
05/11/2004,20:03,1017.75,1017.75,1017.50,1017.50,5,3,8.00
05/11/2004,20:04,1017.75,1017.75,1017.75,1017.75,3,0,3.00
05/11/2004,20:05,1017.75,1017.75,1017.75,1017.75,13,0,13.00
05/11/2004,20:06,1017.75,1017.75,1017.75,1017.75,25,0,25.00
05/11/2004,20:07,1017.75,1017.75,1017.75,1017.75,10,0,10.00
05/11/2004,20:09,1017.50,1017.50,1017.50,1017.50,0,7,7.00
05/11/2004,20:10,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,20:11,1017.50,1017.50,1017.25,1017.25,0,66,66.00
05/11/2004,20:13,1017.50,1017.50,1017.50,1017.50,6,0,6.00
05/11/2004,20:14,1017.50,1017.50,1017.50,1017.50,11,0,11.00
05/11/2004,20:15,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,20:16,1017.50,1017.50,1017.50,1017.50,0,3,3.00
05/11/2004,20:17,1017.50,1017.50,1017.50,1017.50,0,4,4.00
05/11/2004,20:19,1017.50,1017.50,1017.50,1017.50,0,5,5.00
05/11/2004,20:21,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,20:22,1017.50,1017.50,1017.25,1017.25,0,2,2.00
05/11/2004,20:23,1017.50,1017.50,1017.50,1017.50,3,0,3.00
05/11/2004,20:32,1017.50,1017.50,1017.50,1017.50,2,0,2.00
05/11/2004,20:33,1017.25,1017.25,1017.25,1017.25,0,4,4.00
05/11/2004,20:35,1017.25,1017.25,1017.25,1017.25,0,60,60.00
05/11/2004,20:36,1017.25,1017.25,1017.25,1017.25,0,4,4.00
05/11/2004,20:41,1017.50,1017.50,1017.50,1017.50,5,0,5.00
05/11/2004,20:44,1017.50,1017.50,1017.50,1017.50,2,0,2.00
05/11/2004,20:46,1017.50,1017.50,1017.50,1017.50,16,0,16.00
05/11/2004,20:48,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/11/2004,20:49,1017.50,1017.50,1017.50,1017.50,3,0,3.00
05/11/2004,20:51,1017.50,1017.50,1017.50,1017.50,5,0,5.00
05/11/2004,20:52,1017.50,1017.50,1017.50,1017.50,10,0,10.00
05/11/2004,20:53,1017.50,1017.50,1017.25,1017.50,47,5,52.00
05/11/2004,20:55,1017.75,1017.75,1017.50,1017.75,4,1,5.00
05/11/2004,20:56,1017.75,1017.75,1017.75,1017.75,16,0,16.00
05/11/2004,20:58,1018.00,1018.00,1017.50,1017.50,1,2,3.00
05/11/2004,20:59,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,21:01,1017.75,1018.00,1017.75,1017.75,5,4,9.00
05/11/2004,21:02,1018.00,1018.00,1018.00,1018.00,6,0,6.00
05/11/2004,21:05,1017.75,1018.00,1017.75,1018.00,6,2,8.00
05/11/2004,21:09,1017.75,1017.75,1017.75,1017.75,0,14,14.00
05/11/2004,21:12,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/11/2004,21:14,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,21:15,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,21:17,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,21:20,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/11/2004,21:23,1018.00,1018.00,1017.75,1017.75,1,5,6.00
05/11/2004,21:25,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/11/2004,21:27,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/11/2004,21:29,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/11/2004,21:30,1017.75,1017.75,1017.75,1017.75,0,4,4.00
05/11/2004,21:33,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/11/2004,21:34,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,21:35,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/11/2004,21:37,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,21:41,1017.75,1017.75,1017.75,1017.75,8,0,8.00
05/11/2004,21:42,1017.75,1017.75,1017.75,1017.75,2,0,2.00
05/11/2004,21:44,1017.75,1017.75,1017.75,1017.75,5,0,5.00
05/11/2004,21:45,1017.75,1017.75,1017.75,1017.75,15,0,15.00
05/11/2004,21:46,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,21:47,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,21:50,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,21:57,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,22:02,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/11/2004,22:12,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,22:13,1017.75,1017.75,1017.75,1017.75,6,0,6.00
05/11/2004,22:14,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,22:20,1017.75,1017.75,1017.75,1017.75,5,0,5.00
05/11/2004,22:22,1017.75,1017.75,1017.75,1017.75,18,0,18.00
05/11/2004,22:28,1017.75,1017.75,1017.75,1017.75,10,0,10.00
05/11/2004,22:30,1017.75,1017.75,1017.75,1017.75,4,0,4.00
05/11/2004,22:32,1017.75,1017.75,1017.75,1017.75,2,0,2.00
05/11/2004,22:33,1017.75,1017.75,1017.75,1017.75,4,0,4.00
05/11/2004,22:34,1017.75,1017.75,1017.50,1017.50,1,1,2.00
05/11/2004,22:38,1017.75,1017.75,1017.75,1017.75,2,0,2.00
05/11/2004,22:44,1017.75,1017.75,1017.75,1017.75,6,0,6.00
05/11/2004,22:45,1017.75,1017.75,1017.75,1017.75,2,0,2.00
05/11/2004,22:46,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,22:47,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,22:48,1017.50,1017.50,1017.50,1017.50,0,5,5.00
05/11/2004,22:49,1017.50,1017.50,1017.50,1017.50,0,12,12.00
05/11/2004,22:53,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,22:57,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/11/2004,22:59,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,23:00,1017.75,1017.75,1017.75,1017.75,2,0,2.00
05/11/2004,23:02,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,23:07,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,23:08,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/11/2004,23:17,1017.50,1017.50,1017.50,1017.50,0,3,3.00
05/11/2004,23:18,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,23:21,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,23:22,1017.50,1017.50,1017.50,1017.50,0,5,5.00
05/11/2004,23:23,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/11/2004,23:24,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/11/2004,23:28,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,23:30,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/11/2004,23:32,1017.50,1017.50,1017.50,1017.50,0,8,8.00
05/11/2004,23:33,1017.75,1017.75,1017.75,1017.75,33,0,33.00
05/11/2004,23:34,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/11/2004,23:42,1017.75,1017.75,1017.75,1017.75,40,0,40.00
05/11/2004,23:43,1017.75,1017.75,1017.75,1017.75,3,0,3.00
05/11/2004,23:45,1017.75,1017.75,1017.75,1017.75,2,0,2.00
05/11/2004,23:46,1017.75,1017.75,1017.75,1017.75,40,0,40.00
05/11/2004,23:48,1017.75,1017.75,1017.75,1017.75,2,0,2.00
05/11/2004,23:57,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/12/2004,00:02,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/12/2004,00:04,1018.00,1018.00,1018.00,1018.00,2,0,2.00
05/12/2004,00:05,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/12/2004,00:09,1017.75,1017.75,1017.75,1017.75,0,3,3.00
05/12/2004,00:10,1018.00,1018.00,1018.00,1018.00,5,0,5.00
05/12/2004,00:13,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/12/2004,00:18,1017.75,1017.75,1017.75,1017.75,0,5,5.00
05/12/2004,00:19,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/12/2004,00:21,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/12/2004,00:24,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/12/2004,00:25,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/12/2004,00:31,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/12/2004,00:36,1018.00,1018.00,1018.00,1018.00,4,0,4.00
05/12/2004,00:37,1018.00,1018.00,1018.00,1018.00,10,0,10.00
05/12/2004,00:38,1018.00,1018.50,1018.00,1018.50,206,0,206.00
05/12/2004,00:39,1018.50,1018.50,1018.25,1018.25,5,1,6.00
05/12/2004,00:40,1018.50,1018.50,1018.50,1018.50,42,0,42.00
05/12/2004,00:41,1018.50,1018.50,1018.50,1018.50,1,0,1.00
05/12/2004,00:42,1018.25,1018.50,1018.25,1018.50,35,5,40.00
05/12/2004,00:44,1018.50,1018.50,1018.50,1018.50,6,0,6.00
05/12/2004,00:48,1018.50,1018.50,1018.50,1018.50,5,0,5.00
05/12/2004,00:51,1018.50,1018.75,1018.50,1018.50,100,8,108.00
05/12/2004,00:52,1018.50,1018.50,1018.50,1018.50,0,5,5.00
05/12/2004,00:53,1018.75,1018.75,1018.75,1018.75,15,0,15.00
05/12/2004,00:54,1018.75,1019.00,1018.75,1019.00,42,0,42.00
05/12/2004,00:55,1019.00,1019.00,1019.00,1019.00,3,0,3.00
05/12/2004,00:56,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/12/2004,00:58,1019.00,1019.00,1019.00,1019.00,23,0,23.00
05/12/2004,00:59,1019.00,1019.25,1019.00,1019.25,37,0,37.00
05/12/2004,01:00,1019.00,1019.00,1019.00,1019.00,0,5,5.00
05/12/2004,01:01,1019.00,1019.00,1019.00,1019.00,0,3,3.00
05/12/2004,01:02,1019.25,1019.25,1019.00,1019.25,6,8,14.00
05/12/2004,01:03,1019.00,1019.00,1019.00,1019.00,0,2,2.00
05/12/2004,01:05,1019.25,1019.25,1019.25,1019.25,9,0,9.00
05/12/2004,01:06,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/12/2004,01:07,1019.00,1019.00,1019.00,1019.00,0,9,9.00
05/12/2004,01:10,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/12/2004,01:11,1019.25,1019.25,1019.25,1019.25,5,0,5.00
05/12/2004,01:13,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/12/2004,01:14,1019.25,1019.25,1019.25,1019.25,52,0,52.00
05/12/2004,01:16,1019.25,1019.50,1019.25,1019.50,4,0,4.00
05/12/2004,01:17,1019.50,1019.50,1019.50,1019.50,2,0,2.00
05/12/2004,01:19,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/12/2004,01:20,1019.50,1019.50,1019.50,1019.50,3,0,3.00
05/12/2004,01:22,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/12/2004,01:23,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/12/2004,01:25,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/12/2004,01:27,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/12/2004,01:28,1019.25,1019.50,1019.25,1019.25,36,2,38.00
05/12/2004,01:29,1019.50,1019.50,1019.50,1019.50,20,0,20.00
05/12/2004,01:30,1019.50,1019.50,1019.50,1019.50,6,0,6.00
05/12/2004,01:31,1019.75,1019.75,1019.75,1019.75,16,0,16.00
05/12/2004,01:32,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/12/2004,01:33,1019.50,1019.50,1019.50,1019.50,0,7,7.00
05/12/2004,01:34,1019.75,1019.75,1019.50,1019.50,1,1,2.00
05/12/2004,01:35,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/12/2004,01:36,1019.50,1019.50,1019.50,1019.50,0,2,2.00
05/12/2004,01:38,1019.50,1019.75,1019.50,1019.75,2,10,12.00
05/12/2004,01:39,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/12/2004,01:40,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/12/2004,01:41,1019.50,1019.75,1019.50,1019.75,60,1,61.00
05/12/2004,01:42,1019.75,1019.75,1019.75,1019.75,12,0,12.00
05/12/2004,01:43,1019.75,1019.75,1019.75,1019.75,6,0,6.00
05/12/2004,01:47,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/12/2004,01:48,1019.50,1019.75,1019.50,1019.50,1,10,11.00
05/12/2004,01:49,1019.25,1019.25,1019.25,1019.25,0,17,17.00
05/12/2004,01:50,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/12/2004,01:51,1019.25,1019.25,1019.25,1019.25,0,7,7.00
05/12/2004,01:53,1019.25,1019.50,1019.25,1019.25,1,38,39.00
05/12/2004,01:54,1019.25,1019.75,1019.25,1019.75,11,4,15.00
05/12/2004,01:55,1019.50,1019.50,1019.50,1019.50,0,3,3.00
05/12/2004,01:56,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/12/2004,01:57,1019.50,1019.75,1019.50,1019.75,5,10,15.00
05/12/2004,01:58,1019.50,1019.75,1019.50,1019.75,1,1,2.00
05/12/2004,01:59,1019.50,1019.50,1019.50,1019.50,0,2,2.00
05/12/2004,02:00,1019.25,1019.25,1019.25,1019.25,0,6,6.00
05/12/2004,02:01,1019.25,1019.25,1019.25,1019.25,0,12,12.00
05/12/2004,02:02,1019.25,1019.75,1019.25,1019.75,56,6,62.00
05/12/2004,02:03,1019.75,1020.00,1019.50,1019.75,212,26,238.00
05/12/2004,02:04,1019.75,1019.75,1019.25,1019.50,7,30,37.00
05/12/2004,02:05,1019.25,1019.25,1019.25,1019.25,0,17,17.00
05/12/2004,02:06,1019.00,1019.00,1019.00,1019.00,0,138,138.00
05/12/2004,02:07,1018.75,1019.00,1018.75,1018.75,4,51,55.00
05/12/2004,02:08,1019.00,1019.25,1019.00,1019.00,24,5,29.00
05/12/2004,02:09,1019.25,1019.25,1019.00,1019.00,33,11,44.00
05/12/2004,02:10,1019.00,1019.00,1018.75,1018.75,0,4,4.00
05/12/2004,02:11,1018.75,1018.75,1018.50,1018.50,7,37,44.00
05/12/2004,02:12,1018.50,1018.50,1018.25,1018.25,0,54,54.00
05/12/2004,02:13,1018.25,1018.50,1018.25,1018.50,38,16,54.00
05/12/2004,02:14,1018.75,1018.75,1018.25,1018.25,6,13,19.00
05/12/2004,02:15,1018.00,1018.00,1018.00,1018.00,0,41,41.00
05/12/2004,02:16,1018.00,1018.00,1018.00,1018.00,0,23,23.00
05/12/2004,02:18,1018.00,1018.00,1017.75,1017.75,14,47,61.00
05/12/2004,02:19,1017.75,1018.00,1017.75,1018.00,52,1,53.00
05/12/2004,02:20,1018.00,1018.00,1017.75,1017.75,27,54,81.00
05/12/2004,02:21,1018.00,1018.00,1017.75,1018.00,46,22,68.00
05/12/2004,02:22,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/12/2004,02:23,1018.00,1018.00,1018.00,1018.00,25,0,25.00
05/12/2004,02:24,1018.00,1018.25,1018.00,1018.25,82,0,82.00
05/12/2004,02:25,1018.25,1018.50,1018.25,1018.25,100,25,125.00
05/12/2004,02:26,1018.25,1018.25,1018.25,1018.25,0,21,21.00
05/12/2004,02:27,1018.25,1018.25,1018.00,1018.00,0,24,24.00
05/12/2004,02:28,1018.25,1018.25,1018.25,1018.25,20,0,20.00
05/12/2004,02:29,1018.25,1018.25,1018.00,1018.00,2,21,23.00
05/12/2004,02:30,1018.00,1018.00,1018.00,1018.00,0,1,1.00
05/12/2004,02:31,1017.75,1017.75,1017.75,1017.75,0,56,56.00
05/12/2004,02:32,1017.75,1018.00,1017.50,1017.75,25,121,146.00
05/12/2004,02:33,1017.75,1017.75,1017.50,1017.75,71,21,92.00
05/12/2004,02:34,1017.50,1017.50,1017.25,1017.25,0,513,513.00
05/12/2004,02:35,1017.00,1017.25,1016.75,1017.00,145,72,217.00
05/12/2004,02:36,1017.25,1017.25,1017.00,1017.00,22,1,23.00
05/12/2004,02:37,1017.00,1017.00,1017.00,1017.00,0,27,27.00
05/12/2004,02:38,1016.75,1017.00,1016.75,1017.00,18,1,19.00
05/12/2004,02:39,1017.00,1017.00,1017.00,1017.00,17,0,17.00
05/12/2004,02:40,1017.00,1017.00,1016.75,1016.75,14,1,15.00
05/12/2004,02:41,1017.00,1017.00,1016.50,1016.75,19,202,221.00
05/12/2004,02:42,1016.50,1016.50,1016.00,1016.50,18,207,225.00
05/12/2004,02:43,1016.50,1016.75,1016.25,1016.50,122,14,136.00
05/12/2004,02:44,1016.50,1016.50,1016.25,1016.25,114,8,122.00
05/12/2004,02:45,1016.25,1016.25,1016.00,1016.00,0,58,58.00
05/12/2004,02:46,1016.00,1016.00,1016.00,1016.00,0,44,44.00
05/12/2004,02:47,1016.00,1016.00,1015.75,1016.00,8,7,15.00
05/12/2004,02:48,1016.00,1016.00,1016.00,1016.00,14,0,14.00
05/12/2004,02:49,1016.25,1016.25,1016.25,1016.25,20,0,20.00
05/12/2004,02:50,1016.25,1016.25,1016.25,1016.25,47,0,47.00
05/12/2004,02:51,1016.25,1016.50,1016.25,1016.25,74,12,86.00
05/12/2004,02:52,1016.25,1016.25,1016.25,1016.25,0,19,19.00
05/12/2004,02:53,1016.00,1016.25,1016.00,1016.00,9,37,46.00
05/12/2004,02:54,1016.00,1016.50,1016.00,1016.50,147,12,159.00
05/12/2004,02:55,1016.50,1016.50,1016.25,1016.25,7,57,64.00
05/12/2004,02:56,1016.25,1016.25,1016.25,1016.25,0,141,141.00
05/12/2004,02:57,1016.25,1016.25,1016.25,1016.25,0,2,2.00
05/12/2004,02:58,1016.50,1016.75,1016.50,1016.50,15,8,23.00
05/12/2004,02:59,1016.25,1016.75,1016.25,1016.50,10,17,27.00
05/12/2004,03:00,1016.50,1016.50,1016.25,1016.25,0,99,99.00
05/12/2004,03:01,1016.25,1016.25,1015.75,1016.00,32,82,114.00
05/12/2004,03:02,1016.00,1016.00,1015.50,1015.50,55,184,239.00
05/12/2004,03:03,1015.50,1015.50,1015.50,1015.50,0,59,59.00
05/12/2004,03:04,1015.50,1015.50,1014.75,1015.25,34,283,317.00
05/12/2004,03:05,1015.00,1015.25,1015.00,1015.25,1,20,21.00
05/12/2004,03:06,1015.00,1015.00,1014.50,1014.50,3,482,485.00
05/12/2004,03:07,1014.50,1014.75,1014.50,1014.75,108,131,239.00
05/12/2004,03:08,1014.50,1014.50,1014.00,1014.25,22,203,225.00
05/12/2004,03:09,1014.50,1014.50,1014.25,1014.50,5,100,105.00
05/12/2004,03:10,1014.50,1015.00,1014.50,1015.00,238,0,238.00
05/12/2004,03:11,1015.00,1015.25,1015.00,1015.00,91,25,116.00
05/12/2004,03:12,1015.00,1015.00,1015.00,1015.00,0,59,59.00
05/12/2004,03:13,1015.25,1015.25,1015.25,1015.25,41,0,41.00
05/12/2004,03:14,1015.50,1015.50,1015.25,1015.50,30,43,73.00
05/12/2004,03:15,1015.75,1015.75,1015.75,1015.75,45,0,45.00
05/12/2004,03:16,1015.50,1015.50,1015.50,1015.50,0,54,54.00
05/12/2004,03:17,1015.50,1015.50,1015.50,1015.50,0,5,5.00
05/12/2004,03:18,1015.50,1015.50,1015.25,1015.50,6,27,33.00
05/12/2004,03:19,1015.50,1015.50,1015.25,1015.25,15,35,50.00
05/12/2004,03:20,1015.25,1015.25,1015.25,1015.25,0,8,8.00
05/12/2004,03:21,1015.25,1015.25,1015.00,1015.25,78,55,133.00
05/12/2004,03:22,1015.25,1015.50,1015.25,1015.50,22,0,22.00
05/12/2004,03:23,1015.50,1015.50,1015.50,1015.50,30,0,30.00
05/12/2004,03:24,1015.50,1015.50,1015.50,1015.50,44,0,44.00
05/12/2004,03:25,1015.50,1015.75,1015.50,1015.75,116,0,116.00
05/12/2004,03:26,1015.75,1015.75,1015.50,1015.75,9,1,10.00
05/12/2004,03:27,1015.75,1015.75,1015.50,1015.50,16,4,20.00
05/12/2004,03:28,1015.50,1015.50,1015.50,1015.50,0,63,63.00
05/12/2004,03:29,1015.50,1015.50,1015.50,1015.50,0,87,87.00
05/12/2004,03:30,1015.75,1015.75,1015.75,1015.75,5,0,5.00
05/12/2004,03:31,1015.75,1015.75,1015.75,1015.75,30,0,30.00
05/12/2004,03:32,1015.75,1016.00,1015.75,1016.00,55,0,55.00
05/12/2004,03:33,1016.00,1016.00,1016.00,1016.00,136,0,136.00
05/12/2004,03:34,1016.25,1016.50,1016.25,1016.25,113,78,191.00
05/12/2004,03:35,1016.50,1016.50,1016.50,1016.50,22,0,22.00
05/12/2004,03:36,1016.50,1016.75,1016.50,1016.75,112,0,112.00
05/12/2004,03:37,1016.75,1016.75,1016.50,1016.50,18,2,20.00
05/12/2004,03:38,1016.50,1016.75,1016.50,1016.50,16,29,45.00
05/12/2004,03:39,1016.50,1017.00,1016.50,1017.00,35,3,38.00
05/12/2004,03:40,1017.00,1017.00,1017.00,1017.00,65,0,65.00
05/12/2004,03:41,1017.00,1017.00,1017.00,1017.00,23,0,23.00
05/12/2004,03:42,1017.25,1017.25,1017.25,1017.25,57,0,57.00
05/12/2004,03:43,1017.50,1017.75,1017.50,1017.75,128,67,195.00
05/12/2004,03:44,1017.75,1018.00,1017.50,1018.00,31,6,37.00
05/12/2004,03:45,1018.00,1018.00,1017.50,1017.75,13,17,30.00
05/12/2004,03:46,1017.75,1017.75,1017.50,1017.75,26,5,31.00
05/12/2004,03:47,1017.50,1017.50,1017.25,1017.25,0,18,18.00
05/12/2004,03:48,1017.25,1017.50,1017.25,1017.50,2,1,3.00
05/12/2004,03:49,1017.50,1017.50,1017.25,1017.25,1,13,14.00
05/12/2004,03:50,1017.50,1017.50,1017.50,1017.50,11,0,11.00
05/12/2004,03:51,1017.75,1017.75,1017.75,1017.75,3,0,3.00
05/12/2004,03:52,1017.50,1017.50,1017.25,1017.25,0,54,54.00
05/12/2004,03:53,1017.25,1017.25,1017.25,1017.25,0,4,4.00
05/12/2004,03:54,1017.50,1017.75,1017.50,1017.75,29,1,30.00
05/12/2004,03:58,1017.75,1017.75,1017.75,1017.75,18,0,18.00
05/12/2004,03:59,1017.50,1017.75,1017.50,1017.75,4,1,5.00
05/12/2004,04:00,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/12/2004,04:01,1018.00,1018.25,1018.00,1018.25,30,0,30.00
05/12/2004,04:02,1018.00,1018.50,1018.00,1018.50,64,46,110.00
05/12/2004,04:03,1018.25,1018.25,1018.00,1018.25,10,60,70.00
05/12/2004,04:04,1018.25,1018.25,1018.00,1018.00,6,18,24.00
05/12/2004,04:05,1017.75,1017.75,1017.75,1017.75,0,17,17.00
05/12/2004,04:06,1017.75,1017.75,1017.75,1017.75,0,13,13.00
05/12/2004,04:07,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/12/2004,04:08,1017.75,1017.75,1017.75,1017.75,4,0,4.00
05/12/2004,04:09,1017.75,1017.75,1017.75,1017.75,2,0,2.00
05/12/2004,04:11,1017.75,1017.75,1017.75,1017.75,4,0,4.00
05/12/2004,04:12,1018.00,1018.00,1018.00,1018.00,10,0,10.00
05/12/2004,04:14,1017.75,1017.75,1017.50,1017.50,0,66,66.00
05/12/2004,04:15,1017.50,1017.50,1017.50,1017.50,0,11,11.00
05/12/2004,04:16,1017.25,1017.50,1017.25,1017.25,1,53,54.00
05/12/2004,04:17,1017.00,1017.00,1016.75,1017.00,1,100,101.00
05/12/2004,04:18,1017.00,1017.00,1017.00,1017.00,4,0,4.00
05/12/2004,04:19,1017.00,1017.00,1017.00,1017.00,16,0,16.00
05/12/2004,04:20,1017.00,1017.25,1017.00,1017.25,7,0,7.00
05/12/2004,04:21,1017.25,1017.50,1017.25,1017.25,92,21,113.00
05/12/2004,04:22,1017.25,1017.50,1017.25,1017.25,3,4,7.00
05/12/2004,04:23,1017.25,1017.25,1017.25,1017.25,0,1,1.00
05/12/2004,04:24,1017.25,1017.25,1017.25,1017.25,0,35,35.00
05/12/2004,04:25,1017.25,1017.50,1017.00,1017.50,10,19,29.00
05/12/2004,04:28,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/12/2004,04:29,1017.50,1017.50,1017.50,1017.50,8,0,8.00
05/12/2004,04:30,1017.50,1017.50,1017.50,1017.50,8,0,8.00
05/12/2004,04:31,1017.25,1017.25,1017.25,1017.25,0,9,9.00
05/12/2004,04:32,1017.00,1017.00,1016.75,1016.75,0,36,36.00
05/12/2004,04:33,1016.75,1016.75,1016.75,1016.75,0,8,8.00
05/12/2004,04:34,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/12/2004,04:35,1016.75,1016.75,1016.75,1016.75,0,128,128.00
05/12/2004,04:36,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/12/2004,04:37,1017.00,1017.00,1017.00,1017.00,22,0,22.00
05/12/2004,04:38,1017.00,1017.00,1017.00,1017.00,10,0,10.00
05/12/2004,04:40,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/12/2004,04:41,1017.00,1017.00,1017.00,1017.00,2,0,2.00
05/12/2004,04:42,1017.25,1017.25,1017.25,1017.25,28,0,28.00
05/12/2004,04:43,1017.25,1017.50,1017.25,1017.50,154,0,154.00
05/12/2004,04:45,1017.50,1017.50,1017.50,1017.50,7,0,7.00
05/12/2004,04:47,1017.50,1017.50,1017.50,1017.50,43,0,43.00
05/12/2004,04:48,1017.50,1017.50,1017.25,1017.25,1,11,12.00
05/12/2004,04:49,1017.25,1017.25,1017.00,1017.00,0,4,4.00
05/12/2004,04:51,1017.00,1017.00,1017.00,1017.00,0,1,1.00
05/12/2004,04:52,1017.00,1017.00,1017.00,1017.00,0,11,11.00
05/12/2004,04:55,1017.00,1017.00,1016.75,1016.75,0,52,52.00
05/12/2004,04:56,1016.75,1016.75,1016.50,1016.50,30,35,65.00
05/12/2004,04:57,1016.75,1016.75,1016.50,1016.50,2,1,3.00
05/12/2004,04:58,1016.75,1016.75,1016.50,1016.75,12,1,13.00
05/12/2004,04:59,1016.75,1017.00,1016.75,1016.75,19,27,46.00
05/12/2004,05:01,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/12/2004,05:02,1017.00,1017.00,1017.00,1017.00,26,0,26.00
05/12/2004,05:03,1017.25,1017.25,1017.25,1017.25,2,0,2.00
05/12/2004,05:05,1017.00,1017.00,1017.00,1017.00,0,1,1.00
05/12/2004,05:06,1016.75,1016.75,1016.75,1016.75,0,12,12.00
05/12/2004,05:07,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/12/2004,05:08,1016.75,1016.75,1016.75,1016.75,0,6,6.00
05/12/2004,05:09,1016.75,1017.00,1016.75,1017.00,25,7,32.00
05/12/2004,05:10,1017.00,1017.00,1017.00,1017.00,20,0,20.00
05/12/2004,05:11,1017.00,1017.00,1016.75,1016.75,14,23,37.00
05/12/2004,05:12,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/12/2004,05:13,1017.00,1017.00,1016.75,1016.75,2,55,57.00
05/12/2004,05:14,1016.75,1016.75,1016.75,1016.75,0,52,52.00
05/12/2004,05:15,1017.00,1017.00,1017.00,1017.00,76,0,76.00
05/12/2004,05:16,1017.00,1017.25,1016.75,1017.25,7,3,10.00
05/12/2004,05:17,1017.00,1017.00,1017.00,1017.00,0,10,10.00
05/12/2004,05:18,1017.00,1017.00,1017.00,1017.00,0,110,110.00
05/12/2004,05:19,1017.00,1017.00,1016.75,1016.75,2,120,122.00
05/12/2004,05:20,1016.75,1017.25,1016.75,1017.00,35,24,59.00
05/12/2004,05:21,1017.25,1017.25,1017.25,1017.25,2,0,2.00
05/12/2004,05:23,1017.25,1017.25,1017.25,1017.25,2,0,2.00
05/12/2004,05:26,1017.00,1017.25,1017.00,1017.00,1,10,11.00
05/12/2004,05:27,1017.00,1017.00,1017.00,1017.00,0,8,8.00
05/12/2004,05:28,1017.00,1017.00,1017.00,1017.00,0,2,2.00
05/12/2004,05:29,1017.00,1017.25,1017.00,1017.25,10,2,12.00
05/12/2004,05:30,1017.25,1017.25,1017.00,1017.00,12,55,67.00
05/12/2004,05:32,1017.00,1017.00,1016.75,1016.75,0,88,88.00
05/12/2004,05:33,1016.75,1016.75,1016.75,1016.75,0,22,22.00
05/12/2004,05:34,1016.50,1016.50,1016.25,1016.50,6,40,46.00
05/12/2004,05:35,1016.50,1016.50,1016.50,1016.50,2,0,2.00
05/12/2004,05:36,1016.50,1016.50,1016.50,1016.50,6,0,6.00
05/12/2004,05:37,1016.25,1016.50,1016.25,1016.25,2,103,105.00
05/12/2004,05:38,1016.25,1016.50,1016.25,1016.50,3,1,4.00
05/12/2004,05:39,1016.25,1016.25,1016.25,1016.25,0,28,28.00
05/12/2004,05:40,1016.25,1016.25,1016.00,1016.25,35,5,40.00
05/12/2004,05:41,1016.25,1016.25,1015.75,1015.75,18,70,88.00
05/12/2004,05:42,1015.75,1015.75,1015.75,1015.75,0,10,10.00
05/12/2004,05:43,1016.00,1016.00,1015.75,1016.00,14,2,16.00
05/12/2004,05:44,1016.00,1016.00,1015.75,1015.75,4,3,7.00
05/12/2004,05:45,1016.00,1016.00,1016.00,1016.00,107,0,107.00
05/12/2004,05:46,1016.00,1016.00,1016.00,1016.00,51,0,51.00
05/12/2004,05:47,1016.25,1016.25,1016.00,1016.00,22,1,23.00
05/12/2004,05:48,1016.00,1016.00,1016.00,1016.00,0,77,77.00
05/12/2004,05:49,1015.75,1016.00,1015.75,1015.75,30,17,47.00
05/12/2004,05:50,1015.75,1015.75,1015.25,1015.50,3,82,85.00
05/12/2004,05:51,1015.50,1015.75,1015.50,1015.75,89,0,89.00
05/12/2004,05:52,1016.00,1016.25,1015.75,1016.25,98,5,103.00
05/12/2004,05:53,1016.25,1016.75,1016.25,1016.50,70,67,137.00
05/12/2004,05:54,1016.50,1016.50,1016.50,1016.50,0,23,23.00
05/12/2004,05:55,1016.50,1016.50,1016.25,1016.25,0,12,12.00
05/12/2004,05:56,1016.50,1016.50,1016.25,1016.25,8,10,18.00
05/12/2004,05:57,1016.25,1016.25,1016.25,1016.25,0,4,4.00
05/12/2004,05:58,1016.00,1016.00,1016.00,1016.00,0,26,26.00
05/12/2004,05:59,1016.25,1016.25,1016.25,1016.25,6,0,6.00
05/12/2004,06:00,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/12/2004,06:01,1016.00,1016.25,1016.00,1016.25,1,1,2.00
05/12/2004,06:02,1016.25,1016.25,1016.00,1016.00,2,9,11.00
05/12/2004,06:03,1016.00,1016.25,1016.00,1016.00,2,9,11.00
05/12/2004,06:04,1016.00,1016.00,1016.00,1016.00,0,1,1.00
05/12/2004,06:05,1015.75,1015.75,1015.50,1015.50,0,74,74.00
05/12/2004,06:06,1015.50,1015.50,1015.50,1015.50,0,2,2.00
05/12/2004,06:08,1015.75,1015.75,1015.50,1015.75,53,2,55.00
05/12/2004,06:09,1016.00,1016.25,1016.00,1016.00,37,5,42.00
05/12/2004,06:10,1016.25,1017.00,1016.25,1016.75,264,42,306.00
05/12/2004,06:11,1016.75,1016.75,1016.75,1016.75,0,14,14.00
05/12/2004,06:12,1016.75,1016.75,1016.75,1016.75,0,74,74.00
05/12/2004,06:13,1016.50,1016.50,1016.50,1016.50,0,20,20.00
05/12/2004,06:14,1016.50,1016.50,1016.50,1016.50,0,4,4.00
05/12/2004,06:16,1016.50,1016.50,1016.50,1016.50,0,2,2.00
05/12/2004,06:17,1016.25,1016.25,1016.25,1016.25,0,104,104.00
05/12/2004,06:18,1016.25,1016.25,1016.25,1016.25,0,39,39.00
05/12/2004,06:19,1016.50,1016.50,1016.50,1016.50,1,0,1.00
05/12/2004,06:20,1016.50,1016.50,1016.50,1016.50,1,0,1.00
05/12/2004,06:21,1016.50,1016.75,1016.50,1016.75,11,0,11.00
05/12/2004,06:22,1016.50,1016.50,1016.50,1016.50,0,9,9.00
05/12/2004,06:23,1016.50,1016.50,1016.50,1016.50,0,20,20.00
05/12/2004,06:24,1016.50,1016.50,1016.50,1016.50,0,5,5.00
05/12/2004,06:25,1016.50,1016.50,1016.25,1016.25,0,21,21.00
05/12/2004,06:26,1016.25,1016.25,1016.25,1016.25,0,5,5.00
05/12/2004,06:27,1016.25,1016.50,1016.25,1016.50,4,1,5.00
05/12/2004,06:28,1016.50,1016.50,1016.50,1016.50,113,0,113.00
05/12/2004,06:29,1016.50,1016.50,1016.25,1016.25,14,16,30.00
05/12/2004,06:30,1016.75,1016.75,1016.75,1016.75,132,0,132.00
05/12/2004,06:31,1016.75,1017.00,1016.75,1016.75,18,54,72.00
05/12/2004,06:32,1016.75,1017.00,1016.75,1017.00,26,49,75.00
05/12/2004,06:33,1017.00,1017.50,1017.00,1017.50,431,0,431.00
05/12/2004,06:34,1017.75,1017.75,1017.50,1017.50,166,113,279.00
05/12/2004,06:35,1017.75,1017.75,1017.50,1017.75,221,1,222.00
05/12/2004,06:36,1018.00,1018.00,1017.75,1017.75,3,47,50.00
05/12/2004,06:37,1018.00,1018.25,1017.75,1018.25,240,1,241.00
05/12/2004,06:38,1018.25,1018.25,1018.25,1018.25,17,0,17.00
05/12/2004,06:39,1018.00,1018.25,1018.00,1018.25,1,76,77.00
05/12/2004,06:40,1018.00,1018.25,1017.75,1017.75,2,135,137.00
05/12/2004,06:41,1017.75,1018.00,1017.75,1018.00,4,4,8.00
05/12/2004,06:42,1018.00,1018.25,1018.00,1018.25,32,0,32.00
05/12/2004,06:43,1018.25,1018.25,1018.25,1018.25,13,0,13.00
05/12/2004,06:44,1018.25,1018.25,1018.00,1018.00,25,7,32.00
05/12/2004,06:45,1018.00,1018.25,1018.00,1018.00,1,84,85.00
05/12/2004,06:46,1018.00,1018.00,1017.75,1017.75,0,10,10.00
05/12/2004,06:47,1018.00,1018.25,1018.00,1018.00,74,30,104.00
05/12/2004,06:48,1018.25,1018.25,1018.25,1018.25,50,0,50.00
05/12/2004,06:49,1018.25,1018.25,1018.00,1018.25,3,2,5.00
05/12/2004,06:50,1018.00,1018.00,1018.00,1018.00,0,4,4.00
05/12/2004,06:51,1018.00,1018.25,1018.00,1018.25,1,12,13.00
05/12/2004,06:52,1018.25,1018.25,1018.00,1018.00,84,4,88.00
05/12/2004,06:53,1018.00,1018.00,1017.75,1018.00,2,62,64.00
05/12/2004,06:54,1017.75,1018.00,1017.75,1017.75,25,8,33.00
05/12/2004,06:55,1017.75,1017.75,1017.25,1017.25,0,387,387.00
05/12/2004,06:56,1017.50,1017.50,1017.50,1017.50,72,0,72.00
05/12/2004,06:57,1017.50,1017.50,1017.25,1017.25,7,1,8.00
05/12/2004,06:58,1017.50,1017.50,1017.25,1017.25,43,3,46.00
05/12/2004,06:59,1017.25,1017.25,1017.00,1017.00,5,287,292.00
05/12/2004,07:00,1017.00,1017.25,1017.00,1017.25,1,7,8.00
05/12/2004,07:01,1017.00,1017.25,1017.00,1017.25,14,7,21.00
05/12/2004,07:02,1017.25,1017.25,1017.25,1017.25,31,0,31.00
05/12/2004,07:03,1017.25,1017.50,1017.25,1017.25,43,5,48.00
05/12/2004,07:04,1017.25,1017.25,1017.25,1017.25,0,6,6.00
05/12/2004,07:05,1017.25,1017.25,1017.25,1017.25,0,8,8.00
05/12/2004,07:06,1017.25,1017.50,1017.25,1017.50,1,3,4.00
05/12/2004,07:07,1017.50,1017.50,1017.50,1017.50,7,0,7.00
05/12/2004,07:08,1017.50,1017.50,1017.50,1017.50,50,0,50.00
05/12/2004,07:09,1017.50,1017.50,1017.50,1017.50,9,0,9.00
05/12/2004,07:10,1017.50,1017.50,1017.25,1017.25,35,2,37.00
05/12/2004,07:11,1017.25,1017.25,1017.25,1017.25,0,25,25.00
05/12/2004,07:12,1017.50,1017.50,1017.25,1017.25,3,1,4.00
05/12/2004,07:13,1017.50,1017.75,1017.50,1017.75,51,0,51.00
05/12/2004,07:14,1017.50,1017.75,1017.50,1017.75,85,14,99.00
05/12/2004,07:15,1017.50,1017.50,1017.50,1017.50,0,122,122.00
05/12/2004,07:16,1017.25,1017.50,1017.25,1017.50,51,39,90.00
05/12/2004,07:17,1017.50,1017.50,1017.50,1017.50,2,0,2.00
05/12/2004,07:19,1017.25,1017.25,1017.25,1017.25,0,116,116.00
05/12/2004,07:20,1017.25,1017.50,1017.25,1017.50,50,4,54.00
05/12/2004,07:21,1017.25,1017.50,1017.00,1017.00,1,15,16.00
05/12/2004,07:22,1017.00,1017.00,1016.75,1016.75,9,391,400.00
05/12/2004,07:23,1016.75,1016.75,1016.50,1016.50,1,175,176.00
05/12/2004,07:24,1016.50,1016.50,1016.25,1016.25,0,38,38.00
05/12/2004,07:25,1016.25,1016.25,1016.00,1016.25,41,84,125.00
05/12/2004,07:26,1016.25,1016.50,1016.25,1016.50,268,0,268.00
05/12/2004,07:27,1016.75,1016.75,1016.50,1016.50,28,41,69.00
05/12/2004,07:28,1016.25,1016.50,1015.75,1015.75,4,213,217.00
05/12/2004,07:29,1015.75,1016.25,1015.75,1016.00,19,23,42.00
05/12/2004,07:30,1015.75,1015.75,1015.50,1015.50,0,107,107.00
05/12/2004,07:31,1015.75,1016.25,1015.50,1016.25,334,94,428.00
05/12/2004,07:32,1016.25,1016.25,1016.00,1016.00,164,3,167.00
05/12/2004,07:33,1016.25,1016.25,1016.25,1016.25,30,0,30.00
05/12/2004,07:34,1016.00,1016.00,1014.75,1015.00,65,607,672.00
05/12/2004,07:35,1015.00,1015.25,1015.00,1015.25,251,214,465.00
05/12/2004,07:36,1015.25,1015.50,1015.25,1015.50,141,50,191.00
05/12/2004,07:37,1015.50,1015.75,1015.25,1015.75,126,4,130.00
05/12/2004,07:38,1015.75,1015.75,1015.25,1015.50,37,225,262.00
05/12/2004,07:39,1015.50,1015.75,1015.25,1015.75,115,27,142.00
05/12/2004,07:40,1015.75,1016.00,1015.50,1016.00,149,5,154.00
05/12/2004,07:41,1015.75,1015.75,1015.00,1015.00,0,289,289.00
05/12/2004,07:42,1015.00,1015.25,1015.00,1015.25,68,115,183.00
05/12/2004,07:43,1015.25,1015.25,1015.00,1015.25,66,3,69.00
05/12/2004,07:44,1015.25,1015.25,1015.00,1015.00,61,44,105.00
05/12/2004,07:45,1015.25,1015.50,1015.00,1015.25,149,3,152.00
05/12/2004,07:46,1015.25,1015.50,1015.25,1015.25,63,34,97.00
05/12/2004,07:47,1015.25,1015.50,1015.25,1015.25,2,208,210.00
05/12/2004,07:48,1015.25,1015.50,1015.25,1015.50,186,52,238.00
05/12/2004,07:49,1015.75,1015.75,1015.50,1015.50,9,31,40.00
05/12/2004,07:50,1015.50,1015.50,1015.25,1015.25,0,4,4.00
05/12/2004,07:51,1015.50,1015.50,1015.25,1015.50,45,2,47.00
05/12/2004,07:52,1015.25,1015.50,1015.25,1015.25,14,122,136.00
05/12/2004,07:53,1015.25,1015.50,1015.25,1015.50,103,66,169.00
05/12/2004,07:54,1015.75,1015.75,1015.50,1015.75,307,8,315.00
05/12/2004,07:55,1015.75,1015.75,1015.75,1015.75,82,0,82.00
05/12/2004,07:56,1015.75,1016.25,1015.75,1016.00,168,10,178.00
05/12/2004,07:57,1016.00,1016.25,1016.00,1016.00,1,40,41.00
05/12/2004,07:58,1016.00,1016.50,1016.00,1016.50,565,12,577.00
05/12/2004,07:59,1016.50,1016.50,1016.25,1016.50,229,74,303.00
05/12/2004,08:00,1016.50,1016.75,1016.50,1016.75,136,0,136.00
05/12/2004,08:01,1016.75,1017.00,1016.50,1016.75,151,5,156.00
05/12/2004,08:02,1016.75,1017.00,1016.75,1016.75,1,89,90.00
05/12/2004,08:03,1017.00,1017.00,1016.50,1016.75,2,413,415.00
05/12/2004,08:04,1016.75,1017.00,1016.75,1017.00,187,3,190.00
05/12/2004,08:05,1016.75,1016.75,1016.50,1016.75,1,408,409.00
05/12/2004,08:06,1016.75,1016.75,1016.50,1016.50,1,93,94.00
05/12/2004,08:07,1016.50,1016.50,1016.50,1016.50,0,211,211.00
05/12/2004,08:08,1016.50,1016.75,1016.50,1016.50,15,94,109.00
05/12/2004,08:09,1016.50,1016.50,1016.50,1016.50,0,14,14.00
05/12/2004,08:10,1016.50,1016.50,1016.50,1016.50,0,11,11.00
05/12/2004,08:11,1016.50,1016.75,1016.25,1016.75,150,30,180.00
05/12/2004,08:12,1016.50,1016.75,1016.50,1016.75,31,6,37.00
05/12/2004,08:13,1016.75,1016.75,1016.50,1016.75,72,6,78.00
05/12/2004,08:14,1016.75,1017.00,1016.50,1017.00,36,1,37.00
05/12/2004,08:15,1017.00,1017.00,1016.75,1016.75,2,12,14.00
05/12/2004,08:16,1016.50,1016.75,1016.50,1016.75,46,35,81.00
05/12/2004,08:17,1016.75,1016.75,1016.50,1016.75,11,1,12.00
05/12/2004,08:18,1016.50,1017.00,1016.50,1017.00,38,3,41.00
05/12/2004,08:19,1016.75,1017.00,1016.75,1016.75,8,23,31.00
05/12/2004,08:20,1016.75,1016.75,1016.75,1016.75,0,10,10.00
05/12/2004,08:21,1016.50,1016.75,1016.50,1016.50,7,108,115.00
05/12/2004,08:22,1016.50,1016.75,1016.50,1016.50,19,8,27.00
05/12/2004,08:23,1016.50,1016.50,1016.00,1016.00,52,429,481.00
05/12/2004,08:24,1016.25,1016.25,1016.00,1016.00,31,9,40.00
05/12/2004,08:25,1016.00,1016.50,1016.00,1016.00,145,70,215.00
05/12/2004,08:26,1016.00,1016.25,1016.00,1016.25,51,7,58.00
05/12/2004,08:27,1016.25,1016.50,1016.00,1016.25,67,68,135.00
05/12/2004,08:28,1016.25,1016.50,1016.00,1016.25,88,260,348.00
05/12/2004,08:29,1016.25,1016.25,1016.00,1016.25,616,6,622.00
05/12/2004,08:30,1016.25,1016.25,1015.50,1015.50,243,1509,1752.00
05/12/2004,08:31,1015.50,1016.00,1015.25,1015.75,2046,1534,3580.00
05/12/2004,08:32,1015.75,1016.00,1015.00,1015.25,663,1193,1856.00
05/12/2004,08:33,1015.25,1015.25,1014.50,1015.00,1409,2059,3468.00
05/12/2004,08:34,1015.00,1015.75,1014.75,1015.75,1558,916,2474.00
05/12/2004,08:35,1015.50,1015.75,1014.50,1014.75,958,1946,2904.00
05/12/2004,08:36,1014.75,1015.50,1014.75,1015.00,2605,2039,4644.00
05/12/2004,08:37,1015.00,1015.00,1014.50,1014.50,263,1368,1631.00
05/12/2004,08:38,1014.75,1015.00,1014.50,1015.00,1629,1342,2971.00
05/12/2004,08:39,1015.00,1015.50,1014.75,1015.25,1958,858,2816.00
05/12/2004,08:40,1015.25,1015.50,1014.75,1015.00,533,1101,1634.00
05/12/2004,08:41,1015.00,1015.50,1014.25,1014.50,933,2306,3239.00
05/12/2004,08:42,1014.25,1015.25,1014.25,1015.00,1751,1473,3224.00
05/12/2004,08:43,1015.25,1016.00,1015.00,1016.00,2586,912,3498.00
05/12/2004,08:44,1016.00,1016.25,1015.75,1015.75,1828,2336,4164.00
05/12/2004,08:45,1015.75,1016.25,1015.50,1015.75,1724,1550,3274.00
05/12/2004,08:46,1016.00,1016.00,1015.50,1015.75,496,1264,1760.00
05/12/2004,08:47,1015.75,1016.00,1015.00,1015.00,848,1609,2457.00
05/12/2004,08:48,1015.00,1015.25,1014.00,1014.00,1300,4642,5942.00
05/12/2004,08:49,1014.25,1014.50,1013.50,1013.75,1817,3132,4949.00
05/12/2004,08:50,1013.75,1014.25,1013.25,1014.25,1227,2201,3428.00
05/12/2004,08:51,1014.00,1014.50,1013.75,1014.25,754,1516,2270.00
05/12/2004,08:52,1014.50,1014.75,1014.00,1014.50,1262,941,2203.00
05/12/2004,08:53,1014.50,1015.00,1014.25,1015.00,1647,818,2465.00
05/12/2004,08:54,1015.00,1016.00,1014.75,1016.00,3253,1183,4436.00
05/12/2004,08:55,1015.75,1016.25,1015.25,1015.75,1725,2024,3749.00
05/12/2004,08:56,1015.50,1016.00,1015.50,1015.75,1808,937,2745.00
05/12/2004,08:57,1015.75,1016.00,1015.25,1015.25,577,1769,2346.00
05/12/2004,08:58,1015.25,1015.75,1015.00,1015.00,398,1620,2018.00
05/12/2004,08:59,1015.00,1015.75,1015.00,1015.25,466,538,1004.00
05/12/2004,09:00,1015.25,1015.50,1015.00,1015.00,150,500,650.00
05/12/2004,09:01,1015.25,1015.25,1014.25,1014.50,397,2236,2633.00
05/12/2004,09:02,1014.25,1014.50,1012.50,1012.75,1394,6954,8348.00
05/12/2004,09:03,1012.75,1013.50,1012.75,1012.75,2094,2052,4146.00
05/12/2004,09:04,1013.00,1013.25,1012.75,1013.00,1070,890,1960.00
05/12/2004,09:05,1013.00,1013.25,1011.75,1012.00,1729,6065,7794.00
05/12/2004,09:06,1012.00,1012.00,1011.00,1011.50,2810,5641,8451.00
05/12/2004,09:07,1011.50,1011.75,1011.25,1011.50,1342,1579,2921.00
05/12/2004,09:08,1011.50,1012.25,1011.50,1012.00,1710,618,2328.00
05/12/2004,09:09,1012.00,1012.50,1011.75,1012.25,1745,1168,2913.00
05/12/2004,09:10,1012.25,1012.50,1011.75,1012.50,1982,899,2881.00
05/12/2004,09:11,1012.50,1012.75,1011.75,1012.00,1630,1427,3057.00
05/12/2004,09:12,1012.00,1012.25,1011.50,1011.75,722,1099,1821.00
05/12/2004,09:13,1011.75,1012.00,1010.50,1011.25,2610,4593,7203.00
05/12/2004,09:14,1011.25,1011.25,1009.75,1010.00,3005,5660,8665.00
05/12/2004,09:15,1010.25,1010.50,1009.75,1010.50,1605,1250,2855.00
05/12/2004,09:16,1010.50,1010.75,1009.00,1009.25,3243,5283,8526.00
05/12/2004,09:17,1009.50,1010.25,1009.25,1010.25,1972,2204,4176.00
05/12/2004,09:18,1010.25,1010.75,1010.00,1010.50,2715,560,3275.00
05/12/2004,09:19,1010.50,1011.25,1010.50,1011.25,1590,1049,2639.00
05/12/2004,09:20,1011.00,1011.25,1010.25,1010.50,636,1409,2045.00
05/12/2004,09:21,1010.50,1010.75,1010.00,1010.25,865,2747,3612.00
05/12/2004,09:22,1010.25,1010.50,1009.75,1009.75,775,1518,2293.00
05/12/2004,09:23,1009.75,1010.50,1009.50,1010.50,2005,1274,3279.00
05/12/2004,09:24,1010.50,1010.75,1010.25,1010.75,1258,985,2243.00
05/12/2004,09:25,1010.75,1011.00,1010.50,1010.75,1215,800,2015.00
05/12/2004,09:26,1010.50,1010.75,1010.25,1010.25,450,551,1001.00
05/12/2004,09:27,1010.25,1010.50,1009.00,1009.25,1217,4623,5840.00
05/12/2004,09:28,1009.25,1010.00,1009.25,1009.50,1148,1829,2977.00
05/12/2004,09:29,1009.50,1009.50,1007.75,1008.25,1966,7774,9740.00
05/12/2004,09:30,1008.00,1008.50,1007.75,1007.75,1871,2038,3909.00
05/12/2004,09:31,1008.00,1008.50,1007.50,1008.00,2964,2701,5665.00
05/12/2004,09:32,1008.00,1009.00,1008.00,1009.00,2277,1566,3843.00
05/12/2004,09:33,1009.00,1009.25,1008.75,1008.75,553,643,1196.00
05/12/2004,09:34,1009.00,1009.25,1008.75,1009.25,840,900,1740.00
05/12/2004,09:35,1009.00,1009.75,1009.00,1009.50,1895,508,2403.00
05/12/2004,09:36,1009.50,1009.75,1009.25,1009.50,724,332,1056.00
05/12/2004,09:37,1009.50,1009.50,1008.75,1009.00,427,777,1204.00
05/12/2004,09:38,1009.00,1009.50,1009.00,1009.25,312,237,549.00
05/12/2004,09:39,1009.25,1009.25,1007.75,1008.00,1204,4780,5984.00
05/12/2004,09:40,1007.75,1008.00,1006.75,1007.00,2483,6732,9215.00
05/12/2004,09:41,1007.00,1007.25,1006.50,1007.00,2182,3122,5304.00
05/12/2004,09:42,1007.25,1008.00,1007.00,1008.00,2709,1396,4105.00
05/12/2004,09:43,1008.00,1008.25,1007.50,1008.00,1339,2265,3604.00
05/12/2004,09:44,1008.00,1008.00,1007.00,1007.25,2171,2075,4246.00
05/12/2004,09:45,1007.25,1007.75,1006.50,1007.50,1756,1585,3341.00
05/12/2004,09:46,1007.50,1007.75,1007.00,1007.25,279,1398,1677.00
05/12/2004,09:47,1007.25,1007.25,1006.25,1007.00,2313,4270,6583.00
05/12/2004,09:48,1007.00,1007.50,1006.75,1007.50,1251,542,1793.00
05/12/2004,09:49,1007.50,1008.50,1007.25,1008.25,3789,863,4652.00
05/12/2004,09:50,1008.25,1008.50,1008.00,1008.50,1450,379,1829.00
05/12/2004,09:51,1008.50,1009.00,1008.25,1009.00,2715,333,3048.00
05/12/2004,09:52,1009.00,1009.50,1008.75,1009.00,2777,1913,4690.00
05/12/2004,09:53,1009.25,1009.25,1008.75,1009.25,692,888,1580.00
05/12/2004,09:54,1009.25,1009.25,1008.50,1008.50,401,971,1372.00
05/12/2004,09:55,1008.75,1009.00,1008.00,1008.75,1917,1941,3858.00
05/12/2004,09:56,1008.75,1009.00,1008.25,1008.75,395,918,1313.00
05/12/2004,09:57,1008.75,1009.25,1008.75,1009.00,541,393,934.00
05/12/2004,09:58,1009.00,1009.25,1008.50,1008.75,432,1114,1546.00
05/12/2004,09:59,1008.50,1009.00,1008.50,1009.00,709,265,974.00
05/12/2004,10:00,1008.75,1009.25,1008.50,1008.75,2201,2009,4210.00
05/12/2004,10:01,1009.00,1009.25,1007.75,1008.50,1432,2554,3986.00
05/12/2004,10:02,1008.25,1008.50,1007.50,1008.00,1852,1821,3673.00
05/12/2004,10:03,1008.00,1008.25,1007.50,1007.75,704,1119,1823.00
05/12/2004,10:04,1007.75,1008.00,1007.00,1007.25,543,2811,3354.00
05/12/2004,10:05,1007.00,1007.25,1006.25,1006.50,2473,3254,5727.00
05/12/2004,10:06,1006.75,1007.00,1006.00,1006.50,2259,3924,6183.00
05/12/2004,10:07,1006.25,1007.50,1006.25,1007.50,2167,688,2855.00
05/12/2004,10:08,1007.50,1007.75,1007.00,1007.50,1805,1519,3324.00
05/12/2004,10:09,1007.50,1008.50,1007.50,1008.25,2560,301,2861.00
05/12/2004,10:10,1008.25,1008.50,1008.00,1008.25,879,624,1503.00
05/12/2004,10:11,1008.50,1008.75,1008.25,1008.50,1083,513,1596.00
05/12/2004,10:12,1008.50,1009.25,1008.25,1008.25,1730,1098,2828.00
05/12/2004,10:13,1008.25,1008.50,1008.25,1008.25,412,356,768.00
05/12/2004,10:14,1008.50,1008.50,1008.00,1008.00,436,635,1071.00
05/12/2004,10:15,1008.00,1008.25,1007.50,1007.50,150,2106,2256.00
05/12/2004,10:16,1007.50,1008.25,1007.25,1007.50,1381,1432,2813.00
05/12/2004,10:17,1007.50,1007.75,1007.00,1007.25,783,1800,2583.00
05/12/2004,10:18,1007.25,1007.25,1006.75,1007.00,1021,968,1989.00
05/12/2004,10:19,1007.25,1007.25,1005.75,1006.00,2109,5498,7607.00
05/12/2004,10:20,1006.00,1006.25,1005.50,1005.75,1278,1689,2967.00
05/12/2004,10:21,1006.00,1006.00,1005.25,1005.50,2126,2696,4822.00
05/12/2004,10:22,1005.50,1006.75,1005.25,1006.25,3396,1978,5374.00
05/12/2004,10:23,1006.50,1006.75,1005.75,1005.75,1990,2811,4801.00
05/12/2004,10:24,1005.75,1006.75,1005.50,1006.75,1978,601,2579.00
05/12/2004,10:25,1006.50,1007.00,1006.25,1006.50,1174,685,1859.00
05/12/2004,10:26,1006.25,1006.75,1006.25,1006.50,468,128,596.00
05/12/2004,10:27,1006.50,1006.75,1004.75,1005.00,2384,7193,9577.00
05/12/2004,10:28,1004.75,1005.50,1004.75,1005.00,1046,1306,2352.00
05/12/2004,10:29,1005.00,1005.00,1004.00,1004.75,1050,3673,4723.00
05/12/2004,10:30,1004.75,1005.25,1004.50,1005.25,2354,647,3001.00
05/12/2004,10:31,1005.00,1005.75,1004.75,1005.50,1594,855,2449.00
05/12/2004,10:32,1005.75,1006.00,1005.25,1005.75,1826,993,2819.00
05/12/2004,10:33,1005.75,1005.75,1005.25,1005.75,165,382,547.00
05/12/2004,10:34,1005.50,1005.75,1005.00,1005.00,189,1162,1351.00
05/12/2004,10:35,1005.00,1005.25,1004.75,1005.00,562,748,1310.00
05/12/2004,10:36,1005.25,1005.75,1005.00,1005.75,969,144,1113.00
05/12/2004,10:37,1005.75,1006.00,1005.25,1005.75,1451,427,1878.00
05/12/2004,10:38,1005.75,1005.75,1005.50,1005.50,694,285,979.00
05/12/2004,10:39,1005.75,1006.75,1005.75,1006.50,2721,721,3442.00
05/12/2004,10:40,1006.25,1006.50,1006.00,1006.25,1260,1445,2705.00
05/12/2004,10:41,1006.25,1006.25,1005.50,1005.50,1155,2318,3473.00
05/12/2004,10:42,1005.50,1006.00,1005.50,1006.00,275,323,598.00
05/12/2004,10:43,1006.00,1006.50,1005.75,1006.25,1319,372,1691.00
05/12/2004,10:44,1006.50,1007.25,1006.25,1007.25,1854,421,2275.00
05/12/2004,10:45,1007.25,1007.50,1007.00,1007.25,1793,807,2600.00
05/12/2004,10:46,1007.50,1007.50,1007.00,1007.25,745,608,1353.00
05/12/2004,10:47,1007.25,1007.75,1007.00,1007.25,2690,1200,3890.00
05/12/2004,10:48,1007.50,1007.75,1007.00,1007.00,634,1470,2104.00
05/12/2004,10:49,1007.25,1007.75,1007.00,1007.75,914,334,1248.00
05/12/2004,10:50,1007.75,1007.75,1007.00,1007.25,250,402,652.00
05/12/2004,10:51,1007.25,1007.50,1006.75,1007.25,575,1040,1615.00
05/12/2004,10:52,1007.25,1007.50,1007.00,1007.25,697,817,1514.00
05/12/2004,10:53,1007.25,1007.25,1006.50,1006.50,1372,1998,3370.00
05/12/2004,10:54,1006.50,1007.00,1006.25,1006.75,1052,1321,2373.00
05/12/2004,10:55,1006.75,1006.75,1005.50,1005.75,386,2968,3354.00
05/12/2004,10:56,1006.00,1006.25,1005.50,1006.25,329,913,1242.00
05/12/2004,10:57,1006.25,1006.25,1005.50,1006.00,490,1643,2133.00
05/12/2004,10:58,1006.00,1006.00,1004.50,1004.50,471,3884,4355.00
05/12/2004,10:59,1004.75,1004.75,1003.75,1003.75,2087,3860,5947.00
05/12/2004,11:00,1003.75,1004.75,1003.75,1004.00,1950,1650,3600.00
05/12/2004,11:01,1004.00,1004.00,1002.75,1003.75,3060,5187,8247.00
05/12/2004,11:02,1003.75,1004.25,1003.75,1003.75,1676,2833,4509.00
05/12/2004,11:03,1003.75,1003.75,1002.75,1003.25,1566,3365,4931.00
05/12/2004,11:04,1003.00,1003.25,1002.25,1002.75,2998,5224,8222.00
05/12/2004,11:05,1002.75,1003.50,1002.50,1003.25,2457,1275,3732.00
05/12/2004,11:06,1003.00,1003.25,1002.75,1003.25,780,751,1531.00
05/12/2004,11:07,1003.00,1003.75,1003.00,1003.50,1197,820,2017.00
05/12/2004,11:08,1003.25,1003.50,1002.75,1002.75,613,1748,2361.00
05/12/2004,11:09,1002.75,1003.00,1002.25,1002.50,559,1246,1805.00
05/12/2004,11:10,1002.75,1003.00,1001.50,1002.25,3877,4875,8752.00
05/12/2004,11:11,1002.50,1002.50,1001.75,1002.25,918,1532,2450.00
05/12/2004,11:12,1002.25,1003.00,1002.00,1003.00,1392,580,1972.00
05/12/2004,11:13,1003.00,1003.00,1002.75,1003.00,1003,43,1046.00
05/12/2004,11:14,1003.00,1003.00,1002.50,1002.50,275,643,918.00
05/12/2004,11:15,1002.50,1003.00,1002.50,1003.00,896,165,1061.00
05/12/2004,11:16,1003.00,1003.25,1002.75,1003.25,1254,97,1351.00
05/12/2004,11:17,1003.25,1004.75,1003.25,1004.75,4472,1674,6146.00
05/12/2004,11:18,1004.50,1005.00,1004.50,1005.00,2607,1339,3946.00
05/12/2004,11:19,1004.50,1005.00,1004.25,1004.25,470,802,1272.00
05/12/2004,11:20,1004.25,1004.50,1004.00,1004.25,613,688,1301.00
05/12/2004,11:21,1004.25,1004.25,1003.75,1003.75,314,892,1206.00
05/12/2004,11:22,1004.00,1004.25,1003.25,1003.50,411,878,1289.00
05/12/2004,11:23,1003.50,1004.00,1003.25,1004.00,456,220,676.00
05/12/2004,11:24,1004.00,1004.75,1003.75,1004.25,1086,404,1490.00
05/12/2004,11:25,1004.50,1004.50,1003.75,1004.25,818,1217,2035.00
05/12/2004,11:26,1004.25,1004.25,1003.75,1004.00,144,237,381.00
05/12/2004,11:27,1004.00,1004.00,1003.75,1004.00,440,7,447.00
05/12/2004,11:28,1004.00,1004.25,1003.00,1003.50,1055,1614,2669.00
05/12/2004,11:29,1003.50,1003.75,1003.00,1003.25,601,898,1499.00
05/12/2004,11:30,1003.25,1003.75,1002.75,1003.75,785,821,1606.00
05/12/2004,11:31,1003.50,1003.75,1003.25,1003.25,187,266,453.00
05/12/2004,11:32,1003.25,1004.00,1003.25,1003.75,1473,480,1953.00
05/12/2004,11:33,1003.50,1003.75,1003.50,1003.75,879,191,1070.00
05/12/2004,11:34,1003.75,1003.75,1003.25,1003.25,284,529,813.00
05/12/2004,11:35,1003.50,1003.50,1002.75,1003.25,877,1447,2324.00
05/12/2004,11:36,1003.25,1003.75,1003.25,1003.25,231,537,768.00
05/12/2004,11:37,1003.50,1004.25,1003.25,1004.00,1586,154,1740.00
05/12/2004,11:38,1004.00,1005.00,1003.75,1004.75,1142,464,1606.00
05/12/2004,11:39,1004.75,1005.00,1004.25,1004.75,658,309,967.00
05/12/2004,11:40,1004.75,1005.25,1004.75,1005.25,1246,247,1493.00
05/12/2004,11:41,1005.25,1005.50,1005.00,1005.25,1731,453,2184.00
05/12/2004,11:42,1005.25,1005.25,1004.50,1004.50,1113,928,2041.00
05/12/2004,11:43,1004.50,1004.75,1004.00,1004.00,251,1133,1384.00
05/12/2004,11:44,1004.00,1004.75,1003.75,1004.75,922,231,1153.00
05/12/2004,11:45,1004.75,1005.25,1004.75,1005.00,488,343,831.00
05/12/2004,11:46,1005.00,1005.50,1005.00,1005.00,476,294,770.00
05/12/2004,11:47,1005.00,1005.25,1004.75,1005.25,572,624,1196.00
05/12/2004,11:48,1005.25,1005.75,1005.00,1005.75,1494,238,1732.00
05/12/2004,11:49,1005.50,1006.00,1005.50,1005.75,2200,842,3042.00
05/12/2004,11:50,1005.75,1005.75,1005.00,1005.50,1368,542,1910.00
05/12/2004,11:51,1005.75,1005.75,1004.75,1005.00,1091,848,1939.00
05/12/2004,11:52,1005.25,1005.25,1004.75,1005.00,340,590,930.00
05/12/2004,11:53,1005.25,1005.50,1004.25,1004.75,1212,1842,3054.00
05/12/2004,11:54,1004.75,1005.00,1004.50,1005.00,275,321,596.00
05/12/2004,11:55,1005.00,1005.50,1005.00,1005.25,1245,627,1872.00
05/12/2004,11:56,1005.00,1005.25,1004.75,1004.75,58,96,154.00
05/12/2004,11:57,1004.75,1005.25,1004.75,1005.25,317,128,445.00
05/12/2004,11:58,1005.00,1005.75,1005.00,1005.75,391,70,461.00
05/12/2004,11:59,1005.75,1005.75,1005.25,1005.25,419,525,944.00
05/12/2004,12:00,1005.50,1005.50,1004.25,1004.25,392,1741,2133.00
05/12/2004,12:01,1004.25,1004.75,1004.00,1004.25,1210,1509,2719.00
05/12/2004,12:02,1004.25,1004.50,1003.75,1004.00,112,544,656.00
05/12/2004,12:03,1004.00,1004.00,1003.50,1003.50,179,732,911.00
05/12/2004,12:04,1003.50,1004.25,1003.50,1004.25,626,310,936.00
05/12/2004,12:05,1004.25,1004.75,1004.00,1004.75,843,239,1082.00
05/12/2004,12:06,1004.75,1005.50,1004.50,1005.25,1414,511,1925.00
05/12/2004,12:07,1005.25,1005.25,1004.50,1004.50,243,372,615.00
05/12/2004,12:08,1004.75,1005.75,1004.50,1005.50,781,139,920.00
05/12/2004,12:09,1005.25,1005.75,1005.25,1005.75,190,269,459.00
05/12/2004,12:10,1005.75,1006.00,1005.50,1005.75,601,135,736.00
05/12/2004,12:11,1005.75,1005.75,1005.00,1005.00,374,661,1035.00
05/12/2004,12:12,1005.25,1005.25,1005.00,1005.25,72,316,388.00
05/12/2004,12:13,1005.25,1005.25,1005.00,1005.25,523,32,555.00
05/12/2004,12:14,1005.25,1006.00,1005.25,1005.75,539,120,659.00
05/12/2004,12:15,1005.75,1006.00,1005.50,1005.75,803,382,1185.00
05/12/2004,12:16,1005.50,1005.75,1004.75,1004.75,331,1028,1359.00
05/12/2004,12:17,1004.75,1005.00,1004.50,1004.75,231,617,848.00
05/12/2004,12:18,1004.75,1005.00,1004.50,1004.75,295,100,395.00
05/12/2004,12:19,1004.75,1005.00,1004.50,1004.75,603,669,1272.00
05/12/2004,12:20,1004.75,1005.00,1004.75,1004.75,285,444,729.00
05/12/2004,12:21,1004.75,1005.25,1004.75,1005.25,475,272,747.00
05/12/2004,12:22,1005.25,1005.75,1004.50,1004.50,758,2129,2887.00
05/12/2004,12:23,1004.50,1004.75,1004.25,1004.75,1029,509,1538.00
05/12/2004,12:24,1004.75,1005.00,1004.75,1004.75,474,88,562.00
05/12/2004,12:25,1004.75,1004.75,1004.50,1004.75,55,180,235.00
05/12/2004,12:26,1004.50,1004.50,1003.75,1003.75,76,1063,1139.00
05/12/2004,12:27,1003.75,1004.00,1003.50,1004.00,336,963,1299.00
05/12/2004,12:28,1004.00,1004.00,1003.50,1003.50,71,1117,1188.00
05/12/2004,12:29,1003.50,1003.75,1003.25,1003.25,293,978,1271.00
05/12/2004,12:30,1003.50,1003.75,1003.25,1003.50,406,593,999.00
05/12/2004,12:31,1003.50,1003.75,1003.25,1003.75,341,438,779.00
05/12/2004,12:32,1003.75,1004.00,1003.50,1003.75,275,146,421.00
05/12/2004,12:33,1004.00,1004.25,1004.00,1004.00,575,148,723.00
05/12/2004,12:34,1004.25,1004.75,1004.00,1004.25,539,361,900.00
05/12/2004,12:35,1004.25,1004.50,1004.00,1004.00,59,322,381.00
05/12/2004,12:36,1003.75,1004.75,1003.75,1004.25,445,264,709.00
05/12/2004,12:37,1004.25,1004.50,1004.25,1004.50,324,212,536.00
05/12/2004,12:38,1004.50,1004.50,1004.00,1004.00,50,272,322.00
05/12/2004,12:39,1004.00,1004.50,1003.75,1004.00,231,338,569.00
05/12/2004,12:40,1004.00,1004.50,1003.75,1004.25,473,152,625.00
05/12/2004,12:41,1004.25,1004.25,1003.00,1003.00,177,2492,2669.00
05/12/2004,12:42,1003.25,1003.75,1003.25,1003.25,888,1295,2183.00
05/12/2004,12:43,1003.50,1003.50,1003.00,1003.25,142,308,450.00
05/12/2004,12:44,1003.00,1003.25,1003.00,1003.25,572,266,838.00
05/12/2004,12:45,1003.25,1003.25,1002.75,1003.25,269,514,783.00
05/12/2004,12:46,1003.00,1003.25,1002.75,1003.00,222,227,449.00
05/12/2004,12:47,1002.75,1003.00,1002.50,1002.50,292,1023,1315.00
05/12/2004,12:48,1002.50,1002.75,1001.50,1002.00,862,4190,5052.00
05/12/2004,12:49,1001.75,1002.25,1001.75,1001.75,787,2208,2995.00
05/12/2004,12:50,1001.75,1002.00,1001.00,1001.00,2240,4766,7006.00
05/12/2004,12:51,1001.00,1001.25,1000.50,1001.00,2052,2639,4691.00
05/12/2004,12:52,1001.00,1002.00,1000.75,1001.50,4365,2359,6724.00
05/12/2004,12:53,1001.50,1001.50,1001.00,1001.25,837,1143,1980.00
05/12/2004,12:54,1001.25,1001.75,1001.00,1001.25,1922,1650,3572.00
05/12/2004,12:55,1001.50,1001.50,1000.50,1000.75,1304,2524,3828.00
05/12/2004,12:56,1001.00,1001.75,1000.75,1001.75,884,479,1363.00
05/12/2004,12:57,1001.75,1002.50,1001.50,1002.50,2098,98,2196.00
05/12/2004,12:58,1002.25,1003.00,1002.25,1002.75,1483,787,2270.00
05/12/2004,12:59,1002.75,1003.00,1002.25,1002.50,682,704,1386.00
05/12/2004,13:00,1002.50,1002.75,1002.25,1002.50,520,1086,1606.00
05/12/2004,13:01,1002.25,1002.50,1002.00,1002.00,312,389,701.00
05/12/2004,13:02,1002.25,1002.25,1001.75,1002.00,638,283,921.00
05/12/2004,13:03,1002.00,1002.75,1001.75,1002.50,672,508,1180.00
05/12/2004,13:04,1002.50,1002.75,1002.25,1002.50,478,741,1219.00
05/12/2004,13:05,1002.50,1003.25,1002.25,1003.25,723,289,1012.00
05/12/2004,13:06,1003.25,1003.25,1002.50,1003.25,1506,339,1845.00
05/12/2004,13:07,1003.25,1003.25,1002.50,1002.75,752,762,1514.00
05/12/2004,13:08,1002.75,1003.25,1002.50,1003.25,853,989,1842.00
05/12/2004,13:09,1003.00,1004.00,1003.00,1003.75,1641,73,1714.00
05/12/2004,13:10,1004.00,1004.50,1003.75,1004.00,2775,1665,4440.00
05/12/2004,13:11,1004.25,1004.75,1003.75,1004.50,1027,394,1421.00
05/12/2004,13:12,1004.50,1004.75,1003.75,1004.00,1171,1981,3152.00
05/12/2004,13:13,1004.25,1004.75,1004.00,1004.50,748,238,986.00
05/12/2004,13:14,1004.75,1005.00,1004.00,1004.75,1640,1551,3191.00
05/12/2004,13:15,1004.75,1005.25,1004.25,1005.25,1187,720,1907.00
05/12/2004,13:16,1005.00,1005.25,1004.75,1004.75,571,949,1520.00
05/12/2004,13:17,1004.75,1005.75,1004.75,1005.75,2898,2685,5583.00
05/12/2004,13:18,1005.50,1005.75,1004.25,1004.25,712,2970,3682.00
05/12/2004,13:19,1004.50,1004.75,1003.75,1004.50,670,1184,1854.00
05/12/2004,13:20,1004.50,1005.25,1004.00,1004.50,951,1993,2944.00
05/12/2004,13:21,1004.50,1005.00,1003.75,1004.25,1893,1594,3487.00
05/12/2004,13:22,1004.25,1004.25,1003.00,1003.25,1363,1890,3253.00
05/12/2004,13:23,1003.25,1004.25,1002.75,1004.25,2409,1156,3565.00
05/12/2004,13:24,1004.25,1004.75,1004.00,1004.50,695,228,923.00
05/12/2004,13:25,1004.50,1005.00,1004.00,1004.75,816,654,1470.00
05/12/2004,13:26,1004.75,1004.75,1003.75,1004.50,897,771,1668.00
05/12/2004,13:27,1004.50,1005.25,1004.50,1005.00,1494,525,2019.00
05/12/2004,13:28,1005.00,1005.75,1004.75,1005.25,2214,1195,3409.00
05/12/2004,13:29,1005.00,1005.25,1004.75,1005.00,731,650,1381.00
05/12/2004,13:30,1005.00,1005.50,1004.50,1005.25,1298,705,2003.00
05/12/2004,13:31,1005.25,1005.25,1004.50,1004.75,867,782,1649.00
05/12/2004,13:32,1005.00,1005.00,1003.75,1004.00,1119,3886,5005.00
05/12/2004,13:33,1004.00,1005.00,1003.50,1005.00,941,679,1620.00
05/12/2004,13:34,1004.75,1006.75,1004.75,1006.50,4865,1300,6165.00
05/12/2004,13:35,1006.50,1007.00,1006.25,1006.75,1555,1184,2739.00
05/12/2004,13:36,1006.75,1007.25,1006.50,1006.75,2160,1633,3793.00
05/12/2004,13:37,1006.50,1007.25,1006.50,1007.25,1599,1801,3400.00
05/12/2004,13:38,1007.25,1007.25,1005.75,1006.00,740,2194,2934.00
05/12/2004,13:39,1006.00,1006.50,1005.75,1006.25,472,665,1137.00
05/12/2004,13:40,1006.25,1006.50,1006.00,1006.25,278,433,711.00
05/12/2004,13:41,1006.00,1006.50,1005.75,1006.25,352,1233,1585.00
05/12/2004,13:42,1006.00,1006.25,1005.50,1005.50,193,1578,1771.00
05/12/2004,13:43,1005.75,1006.25,1005.25,1006.00,991,776,1767.00
05/12/2004,13:44,1006.00,1006.50,1006.00,1006.50,710,508,1218.00
05/12/2004,13:45,1006.50,1006.50,1005.50,1006.00,661,1273,1934.00
05/12/2004,13:46,1005.75,1006.25,1005.50,1006.25,459,296,755.00
05/12/2004,13:47,1006.25,1007.25,1006.25,1007.25,2922,1623,4545.00
05/12/2004,13:48,1007.50,1007.50,1006.75,1007.25,1437,1217,2654.00
05/12/2004,13:49,1007.25,1008.00,1007.00,1008.00,5032,1890,6922.00
05/12/2004,13:50,1008.00,1009.25,1007.75,1009.25,5437,1545,6982.00
05/12/2004,13:51,1009.25,1009.50,1009.00,1009.25,4777,2579,7356.00
05/12/2004,13:52,1009.25,1009.50,1009.00,1009.25,1587,2231,3818.00
05/12/2004,13:53,1009.25,1010.25,1009.00,1009.50,4784,2871,7655.00
05/12/2004,13:54,1009.50,1010.25,1009.50,1009.50,3668,2423,6091.00
05/12/2004,13:55,1009.75,1009.75,1009.00,1009.00,1704,2447,4151.00
05/12/2004,13:56,1009.00,1009.50,1008.50,1008.50,1329,3754,5083.00
05/12/2004,13:57,1008.50,1008.75,1008.00,1008.25,281,2136,2417.00
05/12/2004,13:58,1008.00,1008.25,1007.50,1008.00,2602,3922,6524.00
05/12/2004,13:59,1008.00,1008.25,1007.75,1008.00,617,3077,3694.00
05/12/2004,14:00,1008.00,1008.25,1007.75,1008.00,742,740,1482.00
05/12/2004,14:01,1008.00,1008.75,1008.00,1008.75,2110,330,2440.00
05/12/2004,14:02,1008.50,1008.75,1008.25,1008.75,635,854,1489.00
05/12/2004,14:03,1008.75,1009.00,1008.50,1008.75,882,677,1559.00
05/12/2004,14:04,1008.75,1008.75,1008.00,1008.25,337,1219,1556.00
05/12/2004,14:05,1008.00,1009.00,1008.00,1009.00,2207,1153,3360.00
05/12/2004,14:06,1009.00,1009.75,1009.00,1009.50,1501,699,2200.00
05/12/2004,14:07,1009.50,1009.50,1009.00,1009.25,1815,1456,3271.00
05/12/2004,14:08,1009.50,1010.25,1009.50,1010.25,2208,393,2601.00
05/12/2004,14:09,1010.25,1012.00,1009.75,1011.75,7458,1766,9224.00
05/12/2004,14:10,1012.00,1012.75,1011.75,1012.25,4675,2055,6730.00
05/12/2004,14:11,1012.50,1015.75,1012.25,1015.00,11177,4368,15545.00
05/12/2004,14:12,1015.00,1016.75,1014.75,1015.50,6634,4594,11228.00
05/12/2004,14:13,1015.50,1015.75,1014.25,1014.75,2699,4945,7644.00
05/12/2004,14:14,1014.75,1014.75,1013.50,1014.00,929,2565,3494.00
05/12/2004,14:15,1014.00,1014.25,1013.50,1014.00,1992,1992,3984.00
05/12/2004,14:16,1013.75,1014.00,1013.25,1013.50,1029,1791,2820.00
05/12/2004,14:17,1013.50,1014.00,1013.50,1013.75,915,1786,2701.00
05/12/2004,14:18,1013.75,1014.75,1013.50,1014.75,2155,567,2722.00
05/12/2004,14:19,1014.75,1015.25,1014.75,1014.75,1959,995,2954.00
05/12/2004,14:20,1014.75,1015.00,1014.00,1014.25,1030,1216,2246.00
05/12/2004,14:21,1014.25,1014.50,1013.75,1014.25,1165,1243,2408.00
05/12/2004,14:22,1014.25,1015.25,1014.25,1014.75,2347,1373,3720.00
05/12/2004,14:23,1014.75,1015.00,1014.25,1014.75,693,1449,2142.00
05/12/2004,14:24,1014.50,1015.25,1014.50,1015.25,1357,730,2087.00
05/12/2004,14:25,1015.25,1015.75,1015.00,1015.75,1541,187,1728.00
05/12/2004,14:26,1015.75,1017.00,1015.50,1016.75,3149,1213,4362.00
05/12/2004,14:27,1016.75,1018.25,1016.50,1017.75,5825,2384,8209.00
05/12/2004,14:28,1018.00,1018.75,1017.50,1018.00,3735,3035,6770.00
05/12/2004,14:29,1018.00,1018.25,1017.25,1017.50,999,2741,3740.00
05/12/2004,14:30,1017.25,1017.50,1016.75,1017.00,1090,2557,3647.00
05/12/2004,14:31,1017.00,1017.00,1016.25,1017.00,796,1171,1967.00
05/12/2004,14:32,1017.00,1017.25,1015.75,1016.00,862,3029,3891.00
05/12/2004,14:33,1016.00,1016.25,1015.75,1016.00,851,1265,2116.00
05/12/2004,14:34,1016.00,1016.50,1015.50,1015.50,1129,1491,2620.00
05/12/2004,14:35,1015.50,1015.75,1015.00,1015.00,575,1911,2486.00
05/12/2004,14:36,1015.00,1016.50,1015.00,1016.25,2434,1222,3656.00
05/12/2004,14:37,1016.25,1016.50,1015.50,1016.25,1404,1775,3179.00
05/12/2004,14:38,1016.25,1016.25,1015.50,1015.50,364,923,1287.00
05/12/2004,14:39,1015.50,1016.75,1015.25,1016.50,1730,298,2028.00
05/12/2004,14:40,1016.50,1017.50,1016.50,1016.75,1766,1506,3272.00
05/12/2004,14:41,1016.75,1018.50,1016.50,1018.50,4692,1334,6026.00
05/12/2004,14:42,1018.50,1019.50,1018.25,1019.00,5959,1938,7897.00
05/12/2004,14:43,1019.25,1020.00,1019.00,1019.75,3355,2216,5571.00
05/12/2004,14:44,1019.75,1021.50,1019.75,1021.25,8773,1936,10709.00
05/12/2004,14:45,1021.25,1022.25,1021.25,1021.75,4712,2140,6852.00
05/12/2004,14:46,1021.75,1022.25,1020.75,1021.25,2067,3543,5610.00
05/12/2004,14:47,1021.50,1021.75,1021.00,1021.00,1852,1578,3430.00
05/12/2004,14:48,1021.00,1021.25,1020.25,1020.50,851,2091,2942.00
05/12/2004,14:49,1020.50,1020.75,1019.75,1020.00,1104,1482,2586.00
05/12/2004,14:50,1020.00,1020.75,1020.00,1020.50,727,966,1693.00
05/12/2004,14:51,1020.25,1020.75,1020.25,1020.75,1197,814,2011.00
05/12/2004,14:52,1020.50,1021.50,1020.50,1021.00,2477,429,2906.00
05/12/2004,14:53,1021.25,1021.50,1020.75,1021.25,986,646,1632.00
05/12/2004,14:54,1021.25,1021.75,1020.50,1020.75,1326,1385,2711.00
05/12/2004,14:55,1021.00,1021.75,1020.75,1021.00,1556,927,2483.00
05/12/2004,14:56,1021.25,1021.25,1020.50,1021.00,1395,1555,2950.00
05/12/2004,14:57,1021.00,1021.50,1020.75,1021.25,1496,448,1944.00
05/12/2004,14:58,1021.50,1021.75,1021.00,1021.75,2683,895,3578.00
05/12/2004,14:59,1021.75,1022.25,1021.50,1022.00,3306,660,3966.00
05/12/2004,15:00,1022.00,1023.00,1022.00,1022.75,6525,1828,8353.00
05/12/2004,15:01,1022.75,1023.75,1022.50,1022.75,3477,3189,6666.00
05/12/2004,15:02,1022.75,1023.50,1022.50,1023.25,1655,861,2516.00
05/12/2004,15:03,1023.25,1025.00,1023.25,1025.00,3283,1285,4568.00
05/12/2004,15:04,1025.00,1025.00,1024.00,1024.00,796,1467,2263.00
05/12/2004,15:05,1024.00,1024.25,1023.50,1023.50,956,1887,2843.00
05/12/2004,15:06,1023.50,1024.00,1023.25,1023.75,1156,799,1955.00
05/12/2004,15:07,1023.75,1024.75,1023.75,1024.50,2052,611,2663.00
05/12/2004,15:08,1024.50,1024.75,1024.25,1024.50,1836,1034,2870.00
05/12/2004,15:09,1024.50,1024.75,1024.25,1024.75,567,654,1221.00
05/12/2004,15:10,1024.75,1024.75,1023.75,1024.25,635,1790,2425.00
05/12/2004,15:11,1024.00,1024.50,1023.75,1024.25,755,1263,2018.00
05/12/2004,15:12,1024.25,1024.25,1023.75,1024.25,856,460,1316.00
05/12/2004,15:13,1024.25,1024.75,1024.00,1024.75,712,1004,1716.00
05/12/2004,15:14,1024.50,1024.50,1024.25,1024.50,536,267,803.00
05/12/2004,15:15,1024.25,1024.75,1023.75,1024.00,2108,2827,4935.00
05/12/2004,15:16,1024.00,1024.25,1024.00,1024.25,15,0,15.00
05/12/2004,15:31,1023.75,1023.75,1023.50,1023.75,161,67,228.00
05/12/2004,15:32,1023.75,1024.00,1023.75,1023.75,44,209,253.00
05/12/2004,15:33,1024.00,1024.25,1024.00,1024.00,148,55,203.00
05/12/2004,15:34,1024.25,1024.25,1024.00,1024.00,2,61,63.00
05/12/2004,15:35,1024.00,1024.50,1024.00,1024.00,210,30,240.00
05/12/2004,15:36,1024.25,1024.25,1024.00,1024.00,10,7,17.00
05/12/2004,15:37,1024.25,1024.25,1024.00,1024.25,6,1,7.00
05/12/2004,15:38,1024.25,1024.25,1024.00,1024.25,116,2,118.00
05/12/2004,15:39,1024.50,1024.50,1024.25,1024.25,1,27,28.00
05/12/2004,15:40,1024.00,1024.50,1024.00,1024.25,22,25,47.00
05/12/2004,15:41,1024.25,1024.50,1024.00,1024.50,19,12,31.00
05/12/2004,15:42,1024.25,1024.25,1024.00,1024.25,13,36,49.00
05/12/2004,15:43,1024.25,1024.50,1024.00,1024.50,49,2,51.00
05/12/2004,15:44,1024.50,1024.50,1024.25,1024.25,4,2,6.00
05/12/2004,15:45,1024.25,1024.50,1024.25,1024.25,13,53,66.00
05/12/2004,15:46,1024.50,1024.50,1024.25,1024.25,1,1,2.00
05/12/2004,15:47,1024.25,1024.25,1024.25,1024.25,0,71,71.00
05/12/2004,15:48,1024.25,1024.50,1024.25,1024.50,7,144,151.00
05/12/2004,15:49,1024.50,1024.75,1024.25,1024.50,354,59,413.00
05/12/2004,15:50,1024.50,1024.50,1024.25,1024.50,1,4,5.00
05/12/2004,15:51,1024.25,1024.25,1024.25,1024.25,0,204,204.00
05/12/2004,15:52,1024.25,1024.25,1024.00,1024.25,25,187,212.00
05/12/2004,15:53,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/12/2004,15:54,1024.25,1024.25,1024.25,1024.25,3,0,3.00
05/12/2004,15:55,1024.25,1024.25,1024.25,1024.25,7,0,7.00
05/12/2004,15:56,1024.25,1024.25,1024.00,1024.25,10,2,12.00
05/12/2004,15:57,1024.00,1024.25,1024.00,1024.25,3,58,61.00
05/12/2004,15:58,1024.00,1024.25,1024.00,1024.25,1,64,65.00
05/12/2004,15:59,1024.25,1024.50,1024.25,1024.50,42,1,43.00
05/12/2004,16:00,1024.25,1024.50,1024.00,1024.00,10,48,58.00
05/12/2004,17:01,1024.00,1024.25,1024.00,1024.25,10,25,35.00
05/12/2004,17:02,1024.25,1024.25,1024.00,1024.00,4,2,6.00
05/12/2004,17:03,1024.00,1024.00,1023.75,1023.75,0,4,4.00
05/12/2004,17:04,1023.75,1023.75,1023.75,1023.75,0,2,2.00
05/12/2004,17:05,1023.75,1023.75,1023.75,1023.75,0,3,3.00
05/12/2004,17:06,1023.75,1023.75,1023.50,1023.50,0,26,26.00
05/12/2004,17:09,1024.00,1024.00,1024.00,1024.00,20,0,20.00
05/12/2004,17:10,1023.75,1024.00,1023.75,1024.00,5,50,55.00
05/12/2004,17:11,1023.75,1023.75,1023.50,1023.50,0,13,13.00
05/12/2004,17:12,1023.75,1023.75,1023.75,1023.75,4,0,4.00
05/12/2004,17:15,1024.00,1024.00,1024.00,1024.00,38,0,38.00
05/12/2004,17:16,1024.00,1024.00,1024.00,1024.00,5,0,5.00
05/12/2004,17:17,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/12/2004,17:18,1024.00,1024.00,1024.00,1024.00,7,0,7.00
05/12/2004,17:19,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/12/2004,17:20,1024.00,1024.00,1024.00,1024.00,36,0,36.00
05/12/2004,17:21,1024.25,1024.25,1024.25,1024.25,14,0,14.00
05/12/2004,17:24,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/12/2004,17:25,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/12/2004,17:26,1024.00,1024.25,1024.00,1024.25,25,2,27.00
05/12/2004,17:27,1024.25,1024.25,1024.25,1024.25,20,0,20.00
05/12/2004,17:28,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/12/2004,17:29,1024.00,1024.00,1024.00,1024.00,0,25,25.00
05/12/2004,17:30,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/12/2004,17:31,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/12/2004,17:33,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/12/2004,17:34,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/12/2004,17:35,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/12/2004,17:38,1024.00,1024.00,1024.00,1024.00,0,8,8.00
05/12/2004,17:40,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/12/2004,17:41,1024.00,1024.00,1024.00,1024.00,0,5,5.00
05/12/2004,17:42,1024.00,1024.00,1024.00,1024.00,0,3,3.00
05/12/2004,17:43,1024.00,1024.00,1024.00,1024.00,0,4,4.00
05/12/2004,17:45,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/12/2004,17:47,1024.00,1024.00,1024.00,1024.00,5,0,5.00
05/12/2004,17:48,1024.25,1024.25,1024.00,1024.00,1,1,2.00
05/12/2004,17:50,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/12/2004,17:51,1024.25,1024.25,1024.00,1024.00,2,2,4.00
05/12/2004,17:53,1024.00,1024.25,1024.00,1024.25,1,5,6.00
05/12/2004,17:54,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/12/2004,17:55,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/12/2004,17:57,1024.25,1024.50,1024.25,1024.25,7,1,8.00
05/12/2004,17:58,1024.25,1024.25,1024.00,1024.00,0,3,3.00
05/12/2004,18:01,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/12/2004,18:02,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/12/2004,18:03,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/12/2004,18:05,1024.00,1024.00,1024.00,1024.00,20,0,20.00
05/12/2004,18:06,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/12/2004,18:07,1024.00,1024.00,1024.00,1024.00,3,0,3.00
05/12/2004,18:09,1024.00,1024.00,1024.00,1024.00,8,0,8.00
05/12/2004,18:11,1024.00,1024.00,1024.00,1024.00,5,0,5.00
05/12/2004,18:12,1024.00,1024.00,1024.00,1024.00,6,0,6.00
05/12/2004,18:13,1024.25,1024.25,1024.25,1024.25,55,0,55.00
05/12/2004,18:14,1024.25,1024.25,1024.25,1024.25,105,0,105.00
05/12/2004,18:20,1024.25,1024.25,1024.25,1024.25,10,0,10.00
05/12/2004,18:22,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/12/2004,18:26,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/12/2004,18:27,1024.25,1024.25,1024.00,1024.00,1,5,6.00
05/12/2004,18:29,1024.00,1024.00,1024.00,1024.00,0,4,4.00
05/12/2004,18:30,1024.25,1024.25,1023.75,1024.25,5,74,79.00
05/12/2004,18:31,1024.00,1024.00,1024.00,1024.00,0,10,10.00
05/12/2004,18:32,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/12/2004,18:35,1024.00,1024.00,1024.00,1024.00,0,4,4.00
05/12/2004,18:36,1024.00,1024.25,1024.00,1024.25,1,1,2.00
05/12/2004,18:38,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/12/2004,18:39,1024.00,1024.00,1024.00,1024.00,0,3,3.00
05/12/2004,18:41,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/12/2004,18:43,1024.00,1024.00,1024.00,1024.00,0,13,13.00
05/12/2004,18:45,1024.25,1024.50,1024.00,1024.00,32,1,33.00
05/12/2004,18:46,1024.00,1024.25,1024.00,1024.25,1,10,11.00
05/12/2004,18:49,1024.00,1024.00,1024.00,1024.00,0,11,11.00
05/12/2004,18:50,1024.00,1024.00,1024.00,1024.00,0,3,3.00
05/12/2004,18:52,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/12/2004,18:54,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/12/2004,18:55,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/12/2004,18:56,1024.00,1024.25,1024.00,1024.25,4,3,7.00
05/12/2004,18:57,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/12/2004,18:58,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/12/2004,19:00,1024.25,1024.25,1024.25,1024.25,7,0,7.00
05/12/2004,19:01,1024.00,1024.00,1024.00,1024.00,0,8,8.00
05/12/2004,19:04,1023.75,1023.75,1023.50,1023.50,0,100,100.00
05/12/2004,19:05,1023.75,1023.75,1023.50,1023.75,55,2,57.00
05/12/2004,19:08,1023.75,1023.75,1023.75,1023.75,5,0,5.00
05/12/2004,19:09,1023.50,1023.50,1023.25,1023.25,0,158,158.00
05/12/2004,19:11,1023.50,1023.50,1023.50,1023.50,5,0,5.00
05/12/2004,19:12,1023.25,1023.25,1023.25,1023.25,0,8,8.00
05/12/2004,19:13,1023.25,1023.25,1023.25,1023.25,0,63,63.00
05/12/2004,19:14,1023.25,1023.25,1022.75,1023.00,35,82,117.00
05/12/2004,19:16,1022.75,1022.75,1022.75,1022.75,0,2,2.00
05/12/2004,19:17,1023.00,1023.00,1022.75,1022.75,1,2,3.00
05/12/2004,19:18,1023.00,1023.00,1023.00,1023.00,1,0,1.00
05/12/2004,19:19,1023.00,1023.00,1023.00,1023.00,30,0,30.00
05/12/2004,19:20,1023.00,1023.25,1023.00,1023.25,79,0,79.00
05/12/2004,19:21,1023.25,1023.50,1023.25,1023.25,11,1,12.00
05/12/2004,19:22,1023.25,1023.25,1023.25,1023.25,0,12,12.00
05/12/2004,19:23,1023.25,1023.25,1023.25,1023.25,0,10,10.00
05/12/2004,19:25,1023.50,1023.75,1023.50,1023.75,10,0,10.00
05/12/2004,19:26,1023.50,1023.50,1023.50,1023.50,0,5,5.00
05/12/2004,19:27,1023.50,1023.50,1023.50,1023.50,0,6,6.00
05/12/2004,19:28,1023.50,1023.50,1023.50,1023.50,0,5,5.00
05/12/2004,19:29,1023.25,1023.25,1023.25,1023.25,0,49,49.00
05/12/2004,19:30,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/12/2004,19:31,1023.00,1023.00,1023.00,1023.00,0,1,1.00
05/12/2004,19:33,1023.00,1023.00,1023.00,1023.00,0,1,1.00
05/12/2004,19:36,1023.00,1023.00,1023.00,1023.00,0,1,1.00
05/12/2004,19:37,1023.00,1023.00,1023.00,1023.00,0,21,21.00
05/12/2004,19:38,1023.00,1023.00,1023.00,1023.00,0,1,1.00
05/12/2004,19:40,1022.75,1022.75,1022.75,1022.75,0,1,1.00
05/12/2004,19:41,1022.75,1022.75,1022.75,1022.75,0,7,7.00
05/12/2004,19:42,1022.75,1023.00,1022.75,1023.00,1,5,6.00
05/12/2004,19:45,1022.75,1023.00,1022.75,1022.75,1,11,12.00
05/12/2004,19:46,1022.75,1022.75,1022.50,1022.50,0,94,94.00
05/12/2004,19:47,1022.50,1022.50,1022.50,1022.50,0,61,61.00
05/12/2004,19:48,1022.50,1022.75,1022.50,1022.50,75,15,90.00
05/12/2004,19:49,1022.75,1022.75,1022.50,1022.50,2,37,39.00
05/12/2004,19:50,1022.75,1022.75,1022.25,1022.50,18,46,64.00
05/12/2004,19:52,1022.50,1022.50,1022.25,1022.50,3,1,4.00
05/12/2004,19:53,1022.25,1022.25,1022.25,1022.25,0,23,23.00
05/12/2004,19:54,1022.25,1022.50,1022.25,1022.25,1,46,47.00
05/12/2004,19:55,1022.25,1022.25,1022.00,1022.00,0,44,44.00
05/12/2004,19:56,1022.25,1022.25,1022.25,1022.25,5,0,5.00
05/12/2004,19:57,1022.25,1022.50,1022.25,1022.50,49,0,49.00
05/12/2004,19:58,1022.25,1022.25,1022.25,1022.25,0,5,5.00
05/12/2004,19:59,1022.25,1022.25,1022.25,1022.25,0,32,32.00
05/12/2004,20:00,1022.25,1022.25,1022.25,1022.25,0,4,4.00
05/12/2004,20:01,1022.25,1022.25,1021.75,1022.00,1,70,71.00
05/12/2004,20:02,1022.00,1022.00,1022.00,1022.00,3,0,3.00
05/12/2004,20:03,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/12/2004,20:04,1022.00,1022.25,1022.00,1022.25,9,0,9.00
05/12/2004,20:05,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,20:06,1022.25,1022.25,1022.25,1022.25,2,0,2.00
05/12/2004,20:07,1022.25,1022.25,1022.25,1022.25,3,0,3.00
05/12/2004,20:08,1022.00,1022.00,1022.00,1022.00,0,8,8.00
05/12/2004,20:09,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/12/2004,20:10,1021.75,1021.75,1021.50,1021.50,5,61,66.00
05/12/2004,20:11,1021.75,1021.75,1021.75,1021.75,21,0,21.00
05/12/2004,20:12,1021.50,1021.50,1021.50,1021.50,0,50,50.00
05/12/2004,20:14,1021.50,1021.50,1021.50,1021.50,0,10,10.00
05/12/2004,20:15,1021.50,1021.75,1021.25,1021.75,8,20,28.00
05/12/2004,20:16,1021.50,1021.75,1021.50,1021.75,2,2,4.00
05/12/2004,20:17,1021.50,1021.50,1021.50,1021.50,0,29,29.00
05/12/2004,20:18,1021.75,1021.75,1021.50,1021.75,4,1,5.00
05/12/2004,20:19,1021.50,1021.75,1021.50,1021.75,5,10,15.00
05/12/2004,20:21,1021.50,1021.75,1021.50,1021.50,28,2,30.00
05/12/2004,20:22,1021.75,1021.75,1021.75,1021.75,11,0,11.00
05/12/2004,20:23,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/12/2004,20:24,1021.75,1021.75,1021.75,1021.75,31,0,31.00
05/12/2004,20:25,1021.75,1021.75,1021.75,1021.75,7,0,7.00
05/12/2004,20:27,1021.75,1021.75,1021.75,1021.75,3,0,3.00
05/12/2004,20:28,1022.00,1022.00,1022.00,1022.00,8,0,8.00
05/12/2004,20:29,1022.00,1022.00,1022.00,1022.00,10,0,10.00
05/12/2004,20:30,1022.00,1022.00,1022.00,1022.00,3,0,3.00
05/12/2004,20:31,1022.00,1022.00,1022.00,1022.00,22,0,22.00
05/12/2004,20:32,1022.00,1022.00,1021.75,1021.75,2,20,22.00
05/12/2004,20:33,1022.00,1022.00,1022.00,1022.00,10,0,10.00
05/12/2004,20:34,1022.00,1022.25,1022.00,1022.25,150,21,171.00
05/12/2004,20:35,1022.25,1022.50,1022.25,1022.50,32,0,32.00
05/12/2004,20:36,1022.50,1022.50,1022.25,1022.25,2,19,21.00
05/12/2004,20:37,1022.25,1022.25,1022.25,1022.25,0,4,4.00
05/12/2004,20:38,1022.25,1022.25,1022.25,1022.25,0,11,11.00
05/12/2004,20:39,1022.25,1022.25,1022.25,1022.25,0,7,7.00
05/12/2004,20:40,1022.50,1022.50,1022.50,1022.50,9,0,9.00
05/12/2004,20:41,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/12/2004,20:42,1022.25,1022.25,1022.25,1022.25,0,10,10.00
05/12/2004,20:43,1022.25,1022.25,1022.25,1022.25,0,6,6.00
05/12/2004,20:45,1022.00,1022.00,1022.00,1022.00,0,33,33.00
05/12/2004,20:46,1022.00,1022.00,1022.00,1022.00,0,5,5.00
05/12/2004,20:49,1022.00,1022.00,1022.00,1022.00,0,26,26.00
05/12/2004,20:51,1022.00,1022.00,1022.00,1022.00,0,4,4.00
05/12/2004,20:52,1022.00,1022.00,1022.00,1022.00,0,15,15.00
05/12/2004,20:53,1022.25,1022.25,1022.25,1022.25,3,0,3.00
05/12/2004,20:55,1022.25,1022.25,1022.00,1022.00,1,6,7.00
05/12/2004,20:56,1022.25,1022.25,1022.25,1022.25,6,0,6.00
05/12/2004,21:00,1022.00,1022.00,1022.00,1022.00,0,5,5.00
05/12/2004,21:01,1022.25,1022.25,1022.00,1022.00,1,25,26.00
05/12/2004,21:03,1022.25,1022.25,1022.00,1022.25,5,1,6.00
05/12/2004,21:04,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,21:06,1022.00,1022.00,1022.00,1022.00,0,10,10.00
05/12/2004,21:07,1022.25,1022.25,1022.25,1022.25,2,0,2.00
05/12/2004,21:08,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,21:09,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,21:10,1022.25,1022.25,1022.25,1022.25,13,0,13.00
05/12/2004,21:11,1022.00,1022.00,1022.00,1022.00,0,7,7.00
05/12/2004,21:12,1022.25,1022.25,1022.25,1022.25,30,0,30.00
05/12/2004,21:13,1022.25,1022.25,1022.25,1022.25,14,0,14.00
05/12/2004,21:14,1022.25,1022.25,1022.25,1022.25,10,0,10.00
05/12/2004,21:15,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/12/2004,21:16,1022.00,1022.00,1022.00,1022.00,0,5,5.00
05/12/2004,21:17,1022.00,1022.00,1022.00,1022.00,0,15,15.00
05/12/2004,21:18,1022.25,1022.25,1022.00,1022.00,3,7,10.00
05/12/2004,21:19,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/12/2004,21:21,1022.00,1022.00,1022.00,1022.00,25,0,25.00
05/12/2004,21:22,1022.25,1022.25,1022.00,1022.00,2,1,3.00
05/12/2004,21:24,1022.00,1022.25,1022.00,1022.25,66,25,91.00
05/12/2004,21:25,1022.25,1022.25,1022.00,1022.25,25,25,50.00
05/12/2004,21:26,1022.25,1022.50,1022.25,1022.25,19,1,20.00
05/12/2004,21:27,1022.50,1022.50,1022.50,1022.50,3,0,3.00
05/12/2004,21:28,1022.50,1022.50,1022.50,1022.50,6,0,6.00
05/12/2004,21:30,1022.50,1022.50,1022.50,1022.50,3,0,3.00
05/12/2004,21:32,1022.50,1022.50,1022.50,1022.50,2,0,2.00
05/12/2004,21:34,1022.50,1022.50,1022.50,1022.50,5,0,5.00
05/12/2004,21:36,1022.50,1022.50,1022.50,1022.50,1,0,1.00
05/12/2004,21:39,1022.25,1022.25,1022.25,1022.25,0,125,125.00
05/12/2004,21:48,1021.75,1021.75,1021.75,1021.75,0,3,3.00
05/12/2004,21:50,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/12/2004,21:52,1022.00,1022.00,1022.00,1022.00,4,0,4.00
05/12/2004,21:54,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/12/2004,21:55,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,21:56,1022.25,1022.25,1022.25,1022.25,31,0,31.00
05/12/2004,22:01,1022.00,1022.00,1022.00,1022.00,0,5,5.00
05/12/2004,22:02,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,22:03,1022.25,1022.25,1022.25,1022.25,2,0,2.00
05/12/2004,22:06,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,22:12,1022.00,1022.00,1022.00,1022.00,0,2,2.00
05/12/2004,22:13,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,22:15,1022.00,1022.00,1022.00,1022.00,0,11,11.00
05/12/2004,22:16,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/12/2004,22:17,1021.75,1021.75,1021.75,1021.75,0,7,7.00
05/12/2004,22:19,1022.00,1022.00,1021.75,1021.75,2,15,17.00
05/12/2004,22:21,1021.75,1021.75,1021.50,1021.50,0,7,7.00
05/12/2004,22:22,1021.50,1021.75,1021.50,1021.75,3,1,4.00
05/12/2004,22:23,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/12/2004,22:24,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/12/2004,22:25,1021.75,1021.75,1021.75,1021.75,3,0,3.00
05/12/2004,22:26,1021.50,1021.75,1021.50,1021.75,5,5,10.00
05/12/2004,22:27,1021.75,1021.75,1021.75,1021.75,15,0,15.00
05/12/2004,22:28,1022.00,1022.00,1021.75,1022.00,3,1,4.00
05/12/2004,22:30,1021.75,1022.00,1021.75,1022.00,4,1,5.00
05/12/2004,22:31,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/12/2004,22:32,1022.00,1022.25,1022.00,1022.00,8,5,13.00
05/12/2004,22:33,1022.00,1022.00,1022.00,1022.00,0,6,6.00
05/12/2004,22:34,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,22:35,1022.25,1022.25,1022.25,1022.25,4,0,4.00
05/12/2004,22:36,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/12/2004,22:40,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/12/2004,22:41,1022.25,1022.25,1022.25,1022.25,3,0,3.00
05/12/2004,22:42,1022.25,1022.25,1022.25,1022.25,2,0,2.00
05/12/2004,22:43,1022.25,1022.25,1022.25,1022.25,2,0,2.00
05/12/2004,22:44,1022.25,1022.25,1022.25,1022.25,5,0,5.00
05/12/2004,22:45,1022.25,1022.25,1022.25,1022.25,4,0,4.00
05/12/2004,22:46,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/12/2004,22:47,1022.50,1022.50,1022.50,1022.50,11,0,11.00
05/12/2004,22:48,1022.50,1022.50,1022.50,1022.50,3,0,3.00
05/12/2004,22:49,1022.25,1022.25,1022.25,1022.25,0,12,12.00
05/12/2004,22:53,1022.25,1022.25,1022.25,1022.25,0,11,11.00
05/12/2004,22:55,1022.50,1022.50,1022.50,1022.50,2,0,2.00
05/12/2004,22:57,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/12/2004,22:59,1022.00,1022.25,1022.00,1022.25,1,20,21.00
05/12/2004,23:04,1022.25,1022.50,1022.25,1022.50,16,0,16.00
05/12/2004,23:05,1022.25,1022.25,1022.25,1022.25,0,2,2.00
05/12/2004,23:06,1022.50,1022.50,1022.50,1022.50,5,0,5.00
05/12/2004,23:09,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/12/2004,23:10,1022.25,1022.25,1022.25,1022.25,0,4,4.00
05/12/2004,23:11,1022.25,1022.25,1022.25,1022.25,0,2,2.00
05/12/2004,23:13,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/12/2004,23:14,1022.50,1022.50,1022.50,1022.50,1,0,1.00
05/12/2004,23:15,1022.25,1022.25,1022.00,1022.00,0,18,18.00
05/12/2004,23:21,1022.00,1022.00,1022.00,1022.00,0,2,2.00
05/12/2004,23:22,1022.00,1022.00,1022.00,1022.00,0,3,3.00
05/12/2004,23:23,1022.00,1022.00,1022.00,1022.00,0,3,3.00
05/12/2004,23:24,1022.00,1022.00,1022.00,1022.00,0,3,3.00
05/12/2004,23:26,1021.75,1022.00,1021.75,1022.00,1,2,3.00
05/12/2004,23:29,1021.75,1021.75,1021.75,1021.75,0,31,31.00
05/12/2004,23:30,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/12/2004,23:32,1021.50,1021.75,1021.50,1021.75,16,5,21.00
05/12/2004,23:33,1022.00,1022.25,1022.00,1022.25,3,0,3.00
05/12/2004,23:34,1022.00,1022.25,1021.75,1021.75,23,34,57.00
05/12/2004,23:35,1021.75,1021.75,1021.75,1021.75,0,20,20.00
05/12/2004,23:36,1021.75,1022.00,1021.75,1022.00,3,20,23.00
05/12/2004,23:39,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/12/2004,23:40,1021.75,1021.75,1021.75,1021.75,0,9,9.00
05/12/2004,23:41,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/12/2004,23:42,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/12/2004,23:43,1021.75,1021.75,1021.75,1021.75,0,10,10.00
05/12/2004,23:44,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/12/2004,23:45,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/12/2004,23:47,1021.75,1021.75,1021.75,1021.75,0,5,5.00
05/12/2004,23:48,1021.75,1022.00,1021.75,1021.75,20,13,33.00
05/12/2004,23:49,1021.75,1021.75,1021.75,1021.75,0,2,2.00
05/12/2004,23:50,1021.50,1021.50,1021.50,1021.50,0,4,4.00
05/12/2004,23:51,1021.50,1021.75,1021.50,1021.75,1,1,2.00
05/12/2004,23:53,1021.75,1021.75,1021.75,1021.75,3,0,3.00
05/12/2004,23:54,1021.75,1021.75,1021.75,1021.75,4,0,4.00
05/12/2004,23:55,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/12/2004,23:57,1021.75,1021.75,1021.75,1021.75,3,0,3.00
05/12/2004,23:58,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/12/2004,23:59,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/13/2004,00:00,1021.75,1021.75,1021.75,1021.75,5,0,5.00
05/13/2004,00:01,1021.75,1022.25,1021.75,1022.25,6,0,6.00
05/13/2004,00:02,1022.00,1022.00,1022.00,1022.00,0,4,4.00
05/13/2004,00:03,1022.00,1022.25,1022.00,1022.00,1,8,9.00
05/13/2004,00:04,1021.75,1021.75,1021.75,1021.75,0,5,5.00
05/13/2004,00:05,1021.75,1021.75,1021.75,1021.75,0,16,16.00
05/13/2004,00:06,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/13/2004,00:07,1021.50,1021.50,1021.50,1021.50,0,28,28.00
05/13/2004,00:08,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/13/2004,00:09,1021.25,1021.50,1021.25,1021.50,10,62,72.00
05/13/2004,00:10,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/13/2004,00:11,1021.50,1021.50,1021.00,1021.00,1,39,40.00
05/13/2004,00:12,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/13/2004,00:13,1021.25,1021.25,1020.75,1021.00,4,66,70.00
05/13/2004,00:14,1021.00,1021.00,1021.00,1021.00,6,0,6.00
05/13/2004,00:15,1021.00,1021.00,1021.00,1021.00,9,0,9.00
05/13/2004,00:16,1021.00,1021.00,1021.00,1021.00,16,0,16.00
05/13/2004,00:17,1021.00,1021.00,1020.75,1021.00,2,10,12.00
05/13/2004,00:19,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/13/2004,00:20,1020.75,1021.25,1020.75,1021.00,1,55,56.00
05/13/2004,00:21,1021.00,1021.00,1020.75,1021.00,3,6,9.00
05/13/2004,00:22,1021.00,1021.00,1021.00,1021.00,5,0,5.00
05/13/2004,00:23,1021.00,1021.00,1021.00,1021.00,41,0,41.00
05/13/2004,00:24,1021.00,1021.00,1021.00,1021.00,5,0,5.00
05/13/2004,00:25,1021.00,1021.00,1021.00,1021.00,4,0,4.00
05/13/2004,00:27,1021.00,1021.00,1020.75,1021.00,6,1,7.00
05/13/2004,00:28,1020.75,1021.00,1020.75,1021.00,1,25,26.00
05/13/2004,00:30,1021.00,1021.00,1020.75,1020.75,2,5,7.00
05/13/2004,00:31,1020.75,1021.00,1020.75,1021.00,5,1,6.00
05/13/2004,00:32,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/13/2004,00:33,1020.75,1020.75,1020.50,1020.50,0,13,13.00
05/13/2004,00:35,1020.75,1020.75,1020.50,1020.75,7,1,8.00
05/13/2004,00:37,1020.50,1020.75,1020.50,1020.75,1,1,2.00
05/13/2004,00:38,1020.75,1020.75,1020.25,1020.50,7,54,61.00
05/13/2004,00:39,1020.50,1020.50,1020.25,1020.25,1,1,2.00
05/13/2004,00:40,1020.50,1020.50,1020.50,1020.50,3,0,3.00
05/13/2004,00:41,1020.50,1020.50,1020.25,1020.50,8,1,9.00
05/13/2004,00:42,1020.50,1020.50,1020.25,1020.25,22,3,25.00
05/13/2004,00:43,1020.50,1020.50,1020.25,1020.50,8,1,9.00
05/13/2004,00:44,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/13/2004,00:45,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/13/2004,00:46,1020.50,1020.50,1020.25,1020.50,4,1,5.00
05/13/2004,00:47,1020.50,1020.50,1020.25,1020.25,3,3,6.00
05/13/2004,00:49,1020.25,1020.50,1020.25,1020.50,1,1,2.00
05/13/2004,00:51,1020.50,1020.50,1020.50,1020.50,19,0,19.00
05/13/2004,00:54,1020.75,1021.00,1020.75,1020.75,9,14,23.00
05/13/2004,00:55,1020.50,1020.50,1020.50,1020.50,0,30,30.00
05/13/2004,00:56,1020.75,1020.75,1020.75,1020.75,2,0,2.00
05/13/2004,00:57,1020.50,1020.50,1020.50,1020.50,0,9,9.00
05/13/2004,00:58,1020.50,1020.50,1020.50,1020.50,0,3,3.00
05/13/2004,00:59,1020.25,1020.50,1020.25,1020.50,6,51,57.00
05/13/2004,01:00,1020.25,1020.25,1020.25,1020.25,0,77,77.00
05/13/2004,01:01,1020.25,1020.25,1020.25,1020.25,0,3,3.00
05/13/2004,01:02,1020.25,1020.50,1020.25,1020.50,1,2,3.00
05/13/2004,01:03,1020.25,1020.50,1020.25,1020.50,1,4,5.00
05/13/2004,01:04,1020.25,1020.25,1020.25,1020.25,0,26,26.00
05/13/2004,01:05,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/13/2004,01:06,1020.25,1020.50,1020.25,1020.25,8,14,22.00
05/13/2004,01:07,1020.25,1020.25,1020.25,1020.25,0,25,25.00
05/13/2004,01:08,1020.25,1020.25,1020.00,1020.00,0,13,13.00
05/13/2004,01:09,1020.25,1020.25,1020.00,1020.00,1,30,31.00
05/13/2004,01:10,1020.00,1020.00,1020.00,1020.00,0,46,46.00
05/13/2004,01:11,1020.00,1020.25,1019.75,1020.00,9,4,13.00
05/13/2004,01:12,1019.75,1020.00,1019.50,1019.75,10,115,125.00
05/13/2004,01:13,1019.75,1019.75,1019.75,1019.75,6,0,6.00
05/13/2004,01:14,1019.75,1019.75,1019.50,1019.75,12,1,13.00
05/13/2004,01:15,1019.75,1019.75,1019.75,1019.75,38,0,38.00
05/13/2004,01:16,1019.75,1020.00,1019.75,1020.00,65,15,80.00
05/13/2004,01:17,1020.00,1020.00,1020.00,1020.00,210,0,210.00
05/13/2004,01:18,1020.00,1020.00,1020.00,1020.00,67,0,67.00
05/13/2004,01:19,1020.00,1020.25,1020.00,1020.25,202,0,202.00
05/13/2004,01:20,1020.50,1020.50,1020.50,1020.50,3,0,3.00
05/13/2004,01:21,1020.50,1020.75,1020.50,1020.75,39,0,39.00
05/13/2004,01:22,1020.50,1020.75,1020.50,1020.75,1,17,18.00
05/13/2004,01:24,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/13/2004,01:25,1020.50,1020.75,1020.50,1020.75,3,36,39.00
05/13/2004,01:26,1020.50,1020.50,1020.50,1020.50,0,55,55.00
05/13/2004,01:27,1020.25,1020.75,1020.25,1020.50,3,57,60.00
05/13/2004,01:28,1020.25,1020.25,1020.25,1020.25,0,14,14.00
05/13/2004,01:29,1020.25,1020.25,1020.25,1020.25,0,3,3.00
05/13/2004,01:30,1020.00,1020.00,1019.75,1019.75,0,33,33.00
05/13/2004,01:31,1020.00,1020.00,1020.00,1020.00,5,0,5.00
05/13/2004,01:32,1019.75,1019.75,1019.50,1019.75,10,91,101.00
05/13/2004,01:33,1019.75,1019.75,1019.75,1019.75,76,0,76.00
05/13/2004,01:34,1019.75,1019.75,1019.75,1019.75,37,0,37.00
05/13/2004,01:35,1019.50,1019.50,1019.50,1019.50,0,33,33.00
05/13/2004,01:36,1019.50,1019.50,1019.50,1019.50,0,92,92.00
05/13/2004,01:37,1019.75,1019.75,1019.50,1019.50,2,11,13.00
05/13/2004,01:38,1019.50,1019.50,1018.75,1019.00,32,369,401.00
05/13/2004,01:39,1019.00,1019.00,1018.75,1019.00,14,1,15.00
05/13/2004,01:40,1018.75,1018.75,1018.75,1018.75,0,70,70.00
05/13/2004,01:41,1019.00,1019.00,1019.00,1019.00,31,0,31.00
05/13/2004,01:42,1018.75,1018.75,1018.75,1018.75,0,10,10.00
05/13/2004,01:43,1019.00,1019.25,1018.75,1019.00,108,25,133.00
05/13/2004,01:44,1019.00,1019.25,1019.00,1019.25,1,15,16.00
05/13/2004,01:45,1019.00,1019.00,1019.00,1019.00,0,51,51.00
05/13/2004,01:46,1018.75,1019.25,1018.75,1019.25,69,12,81.00
05/13/2004,01:47,1019.00,1019.25,1019.00,1019.00,1,32,33.00
05/13/2004,01:48,1019.00,1019.00,1018.75,1019.00,101,7,108.00
05/13/2004,01:49,1019.00,1019.25,1019.00,1019.00,79,105,184.00
05/13/2004,01:50,1019.00,1019.00,1018.75,1018.75,0,102,102.00
05/13/2004,01:51,1019.00,1019.00,1018.75,1019.00,103,25,128.00
05/13/2004,01:52,1019.25,1019.25,1019.00,1019.00,1,10,11.00
05/13/2004,01:53,1019.00,1019.00,1019.00,1019.00,0,11,11.00
05/13/2004,01:54,1019.00,1019.00,1019.00,1019.00,0,24,24.00
05/13/2004,01:55,1019.25,1019.25,1019.00,1019.00,14,53,67.00
05/13/2004,01:56,1019.00,1019.00,1018.75,1019.00,1,5,6.00
05/13/2004,01:57,1018.75,1018.75,1018.00,1018.25,25,280,305.00
05/13/2004,01:58,1018.25,1018.25,1018.25,1018.25,0,19,19.00
05/13/2004,01:59,1018.25,1018.50,1018.25,1018.50,1,96,97.00
05/13/2004,02:00,1018.25,1018.50,1018.25,1018.50,100,56,156.00
05/13/2004,02:01,1018.50,1018.75,1018.25,1018.50,139,85,224.00
05/13/2004,02:02,1018.50,1018.50,1018.00,1018.00,61,120,181.00
05/13/2004,02:03,1018.25,1018.25,1017.50,1017.75,64,400,464.00
05/13/2004,02:04,1018.00,1018.25,1017.50,1018.25,137,66,203.00
05/13/2004,02:05,1018.00,1018.25,1017.75,1018.00,46,71,117.00
05/13/2004,02:06,1018.00,1018.25,1017.50,1017.75,48,214,262.00
05/13/2004,02:07,1017.75,1017.75,1017.50,1017.75,149,31,180.00
05/13/2004,02:08,1017.75,1018.00,1017.50,1017.50,310,227,537.00
05/13/2004,02:09,1017.50,1017.50,1017.00,1017.25,36,327,363.00
05/13/2004,02:10,1017.25,1017.25,1016.75,1017.00,36,78,114.00
05/13/2004,02:11,1017.00,1017.00,1016.50,1016.75,55,90,145.00
05/13/2004,02:12,1016.75,1017.25,1016.75,1017.00,36,11,47.00
05/13/2004,02:13,1017.00,1017.25,1017.00,1017.25,60,1,61.00
05/13/2004,02:14,1017.25,1017.75,1017.25,1017.50,221,63,284.00
05/13/2004,02:15,1017.50,1017.75,1017.50,1017.50,52,37,89.00
05/13/2004,02:16,1017.50,1017.75,1017.50,1017.75,69,60,129.00
05/13/2004,02:17,1017.75,1017.75,1017.50,1017.75,61,51,112.00
05/13/2004,02:18,1017.50,1017.75,1017.50,1017.50,11,41,52.00
05/13/2004,02:19,1017.50,1017.75,1017.50,1017.75,42,2,44.00
05/13/2004,02:20,1018.00,1018.50,1018.00,1018.50,214,0,214.00
05/13/2004,02:21,1018.50,1018.75,1018.50,1018.75,137,0,137.00
05/13/2004,02:22,1018.75,1018.75,1018.50,1018.50,24,14,38.00
05/13/2004,02:23,1018.75,1018.75,1018.75,1018.75,86,0,86.00
05/13/2004,02:24,1018.75,1019.00,1018.75,1018.75,27,34,61.00
05/13/2004,02:25,1019.00,1019.00,1018.75,1018.75,15,5,20.00
05/13/2004,02:26,1018.75,1019.25,1018.75,1019.00,61,26,87.00
05/13/2004,02:27,1019.25,1020.00,1019.25,1020.00,329,0,329.00
05/13/2004,02:28,1019.75,1019.75,1019.75,1019.75,0,68,68.00
05/13/2004,02:29,1020.00,1020.00,1019.75,1020.00,124,8,132.00
05/13/2004,02:30,1020.00,1020.00,1019.75,1020.00,54,2,56.00
05/13/2004,02:31,1019.75,1019.75,1019.25,1019.50,2,115,117.00
05/13/2004,02:32,1019.50,1019.75,1019.50,1019.75,26,0,26.00
05/13/2004,02:33,1019.75,1019.75,1019.25,1019.50,33,167,200.00
05/13/2004,02:34,1019.25,1019.25,1019.25,1019.25,0,10,10.00
05/13/2004,02:35,1019.50,1019.75,1019.50,1019.75,64,20,84.00
05/13/2004,02:36,1019.75,1019.75,1019.25,1019.25,2,38,40.00
05/13/2004,02:37,1019.25,1019.50,1019.25,1019.25,15,38,53.00
05/13/2004,02:38,1019.00,1019.25,1019.00,1019.00,2,15,17.00
05/13/2004,02:39,1019.00,1019.00,1019.00,1019.00,0,41,41.00
05/13/2004,02:40,1018.75,1019.25,1018.75,1018.75,35,93,128.00
05/13/2004,02:41,1018.75,1019.00,1018.75,1019.00,5,33,38.00
05/13/2004,02:42,1018.75,1019.00,1018.75,1018.75,51,77,128.00
05/13/2004,02:43,1018.75,1018.75,1018.75,1018.75,0,16,16.00
05/13/2004,02:44,1018.75,1019.00,1018.75,1019.00,11,16,27.00
05/13/2004,02:45,1019.00,1019.00,1018.75,1018.75,2,20,22.00
05/13/2004,02:46,1018.75,1018.75,1018.50,1018.50,0,70,70.00
05/13/2004,02:47,1018.50,1018.50,1018.50,1018.50,0,32,32.00
05/13/2004,02:48,1018.50,1019.00,1018.50,1018.75,63,65,128.00
05/13/2004,02:49,1018.50,1018.50,1018.50,1018.50,0,47,47.00
05/13/2004,02:50,1018.50,1018.75,1018.25,1018.25,14,130,144.00
05/13/2004,02:51,1018.25,1018.25,1017.50,1017.50,30,140,170.00
05/13/2004,02:52,1017.50,1017.50,1017.25,1017.50,15,154,169.00
05/13/2004,02:53,1017.50,1017.75,1017.50,1017.75,153,0,153.00
05/13/2004,02:54,1017.75,1018.00,1017.50,1017.50,17,42,59.00
05/13/2004,02:55,1017.75,1017.75,1017.25,1017.75,21,40,61.00
05/13/2004,02:56,1017.75,1017.75,1017.75,1017.75,31,0,31.00
05/13/2004,02:57,1018.00,1018.75,1018.00,1018.50,132,6,138.00
05/13/2004,02:58,1018.50,1018.50,1018.25,1018.25,39,31,70.00
05/13/2004,02:59,1018.25,1018.25,1017.75,1017.75,2,29,31.00
05/13/2004,03:00,1017.75,1018.00,1017.75,1018.00,3,48,51.00
05/13/2004,03:01,1018.00,1018.25,1018.00,1018.00,21,37,58.00
05/13/2004,03:02,1018.00,1018.00,1018.00,1018.00,0,12,12.00
05/13/2004,03:03,1018.00,1018.00,1018.00,1018.00,0,41,41.00
05/13/2004,03:04,1018.00,1018.00,1018.00,1018.00,0,38,38.00
05/13/2004,03:05,1018.00,1018.00,1018.00,1018.00,0,24,24.00
05/13/2004,03:06,1018.00,1018.50,1018.00,1018.50,170,29,199.00
05/13/2004,03:07,1018.50,1018.75,1018.25,1018.75,96,12,108.00
05/13/2004,03:08,1018.75,1019.00,1018.75,1018.75,56,53,109.00
05/13/2004,03:09,1018.75,1018.75,1018.75,1018.75,0,60,60.00
05/13/2004,03:10,1018.50,1018.50,1018.25,1018.25,0,55,55.00
05/13/2004,03:11,1018.25,1018.25,1018.25,1018.25,0,12,12.00
05/13/2004,03:12,1018.25,1018.25,1018.25,1018.25,0,10,10.00
05/13/2004,03:13,1018.25,1018.50,1018.25,1018.50,15,1,16.00
05/13/2004,03:14,1018.50,1018.50,1018.25,1018.25,1,56,57.00
05/13/2004,03:15,1018.25,1018.50,1018.25,1018.50,4,22,26.00
05/13/2004,03:16,1018.50,1018.50,1018.25,1018.25,161,95,256.00
05/13/2004,03:17,1018.25,1018.25,1018.25,1018.25,0,1,1.00
05/13/2004,03:18,1018.25,1018.25,1018.25,1018.25,0,3,3.00
05/13/2004,03:19,1018.50,1018.75,1018.50,1018.75,162,0,162.00
05/13/2004,03:20,1018.75,1019.00,1018.75,1019.00,84,0,84.00
05/13/2004,03:21,1019.00,1019.00,1018.75,1018.75,152,26,178.00
05/13/2004,03:22,1019.00,1019.00,1019.00,1019.00,215,0,215.00
05/13/2004,03:23,1019.25,1019.50,1019.25,1019.25,204,215,419.00
05/13/2004,03:24,1019.25,1019.50,1019.25,1019.25,3,131,134.00
05/13/2004,03:25,1019.25,1019.25,1019.25,1019.25,0,27,27.00
05/13/2004,03:26,1019.25,1019.25,1018.75,1018.75,2,35,37.00
05/13/2004,03:27,1018.75,1019.00,1018.75,1018.75,124,6,130.00
05/13/2004,03:28,1019.00,1019.00,1019.00,1019.00,32,0,32.00
05/13/2004,03:29,1019.00,1019.00,1018.00,1018.00,61,410,471.00
05/13/2004,03:30,1018.25,1018.75,1018.25,1018.75,88,0,88.00
05/13/2004,03:31,1018.75,1019.00,1018.75,1019.00,159,0,159.00
05/13/2004,03:32,1019.00,1019.00,1018.75,1019.00,166,7,173.00
05/13/2004,03:33,1019.00,1019.25,1019.00,1019.25,53,26,79.00
05/13/2004,03:34,1019.25,1019.50,1019.25,1019.25,38,41,79.00
05/13/2004,03:35,1019.25,1019.25,1019.00,1019.25,2,65,67.00
05/13/2004,03:36,1019.25,1019.25,1019.00,1019.25,86,32,118.00
05/13/2004,03:37,1019.50,1019.75,1019.50,1019.50,61,13,74.00
05/13/2004,03:38,1019.50,1019.75,1019.25,1019.75,311,11,322.00
05/13/2004,03:39,1019.75,1020.00,1019.50,1019.75,35,17,52.00
05/13/2004,03:40,1020.00,1020.00,1019.75,1019.75,21,6,27.00
05/13/2004,03:41,1019.75,1019.75,1019.75,1019.75,0,219,219.00
05/13/2004,03:42,1019.75,1019.75,1019.50,1019.50,0,98,98.00
05/13/2004,03:43,1019.75,1019.75,1019.50,1019.50,11,3,14.00
05/13/2004,03:44,1019.50,1019.50,1019.25,1019.25,0,19,19.00
05/13/2004,03:45,1019.50,1019.50,1019.25,1019.50,23,17,40.00
05/13/2004,03:46,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,03:47,1019.25,1019.50,1019.25,1019.50,14,6,20.00
05/13/2004,03:48,1019.75,1020.00,1019.50,1019.75,25,16,41.00
05/13/2004,03:49,1019.75,1020.25,1019.75,1019.75,30,7,37.00
05/13/2004,03:50,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/13/2004,03:51,1020.00,1020.00,1020.00,1020.00,5,0,5.00
05/13/2004,03:52,1020.00,1020.00,1019.75,1019.75,12,7,19.00
05/13/2004,03:53,1019.75,1019.75,1019.75,1019.75,0,23,23.00
05/13/2004,03:54,1019.75,1019.75,1019.75,1019.75,0,27,27.00
05/13/2004,03:55,1020.00,1020.25,1020.00,1020.25,103,0,103.00
05/13/2004,03:56,1020.25,1020.50,1020.25,1020.50,116,0,116.00
05/13/2004,03:57,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/13/2004,03:58,1020.50,1020.50,1020.50,1020.50,31,0,31.00
05/13/2004,03:59,1020.25,1020.25,1020.00,1020.00,0,51,51.00
05/13/2004,04:00,1020.00,1020.00,1019.50,1019.75,1,49,50.00
05/13/2004,04:01,1019.75,1020.00,1019.75,1019.75,35,1,36.00
05/13/2004,04:02,1019.75,1019.75,1019.75,1019.75,0,26,26.00
05/13/2004,04:03,1019.75,1019.75,1019.75,1019.75,0,35,35.00
05/13/2004,04:04,1019.75,1019.75,1019.75,1019.75,0,12,12.00
05/13/2004,04:05,1019.75,1020.00,1019.75,1020.00,14,34,48.00
05/13/2004,04:07,1019.75,1019.75,1019.50,1019.50,0,70,70.00
05/13/2004,04:08,1019.75,1019.75,1019.75,1019.75,32,0,32.00
05/13/2004,04:09,1020.00,1020.50,1020.00,1020.50,135,0,135.00
05/13/2004,04:10,1020.25,1020.25,1020.25,1020.25,0,23,23.00
05/13/2004,04:11,1020.25,1020.25,1020.25,1020.25,0,20,20.00
05/13/2004,04:12,1020.25,1020.50,1020.25,1020.50,83,1,84.00
05/13/2004,04:13,1020.25,1020.25,1020.25,1020.25,0,41,41.00
05/13/2004,04:14,1020.00,1020.00,1019.75,1019.75,0,62,62.00
05/13/2004,04:15,1019.50,1019.75,1019.50,1019.75,16,2,18.00
05/13/2004,04:17,1019.50,1019.50,1019.25,1019.25,0,20,20.00
05/13/2004,04:18,1019.25,1019.50,1019.25,1019.25,50,74,124.00
05/13/2004,04:19,1019.25,1019.75,1019.25,1019.75,15,5,20.00
05/13/2004,04:20,1019.75,1020.00,1019.75,1020.00,21,0,21.00
05/13/2004,04:21,1020.00,1020.00,1019.75,1019.75,30,1,31.00
05/13/2004,04:22,1019.75,1019.75,1019.50,1019.50,0,33,33.00
05/13/2004,04:23,1019.25,1019.25,1019.25,1019.25,0,77,77.00
05/13/2004,04:24,1019.25,1019.25,1019.25,1019.25,0,6,6.00
05/13/2004,04:25,1019.50,1019.50,1019.50,1019.50,11,0,11.00
05/13/2004,04:26,1019.25,1019.50,1019.25,1019.25,1,44,45.00
05/13/2004,04:27,1019.25,1019.25,1019.25,1019.25,0,3,3.00
05/13/2004,04:28,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/13/2004,04:29,1019.50,1019.50,1019.50,1019.50,15,0,15.00
05/13/2004,04:30,1019.50,1019.75,1019.50,1019.50,19,1,20.00
05/13/2004,04:31,1019.50,1019.75,1019.50,1019.75,4,1,5.00
05/13/2004,04:32,1019.75,1020.00,1019.75,1020.00,5,0,5.00
05/13/2004,04:33,1019.75,1019.75,1019.75,1019.75,0,11,11.00
05/13/2004,04:34,1019.75,1019.75,1019.50,1019.50,0,6,6.00
05/13/2004,04:35,1019.75,1019.75,1019.50,1019.75,19,20,39.00
05/13/2004,04:36,1019.50,1019.50,1019.50,1019.50,0,47,47.00
05/13/2004,04:37,1019.25,1019.50,1019.00,1019.25,26,28,54.00
05/13/2004,04:38,1019.25,1019.25,1019.00,1019.25,22,1,23.00
05/13/2004,04:39,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/13/2004,04:40,1019.25,1019.25,1019.00,1019.00,122,88,210.00
05/13/2004,04:41,1019.00,1019.00,1018.75,1019.00,12,21,33.00
05/13/2004,04:42,1019.00,1019.00,1018.75,1019.00,14,3,17.00
05/13/2004,04:43,1019.25,1019.25,1019.00,1019.00,1,16,17.00
05/13/2004,04:44,1019.00,1019.00,1018.75,1018.75,0,28,28.00
05/13/2004,04:45,1019.00,1019.50,1019.00,1019.50,50,0,50.00
05/13/2004,04:46,1019.50,1019.50,1019.25,1019.25,5,3,8.00
05/13/2004,04:47,1019.25,1019.75,1019.25,1019.50,29,33,62.00
05/13/2004,04:48,1019.25,1019.50,1019.25,1019.50,2,5,7.00
05/13/2004,04:49,1019.25,1019.50,1019.25,1019.25,15,27,42.00
05/13/2004,04:50,1019.25,1019.50,1019.25,1019.50,6,9,15.00
05/13/2004,04:51,1019.50,1019.50,1019.25,1019.25,12,39,51.00
05/13/2004,04:52,1019.25,1019.25,1019.25,1019.25,0,153,153.00
05/13/2004,04:53,1019.25,1019.25,1019.00,1019.00,1,32,33.00
05/13/2004,04:54,1019.00,1019.25,1019.00,1019.25,2,3,5.00
05/13/2004,04:55,1019.00,1019.50,1019.00,1019.25,11,57,68.00
05/13/2004,04:56,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/13/2004,04:57,1019.25,1019.50,1019.25,1019.25,11,24,35.00
05/13/2004,04:58,1019.00,1019.25,1019.00,1019.25,20,1,21.00
05/13/2004,04:59,1019.00,1019.25,1019.00,1019.25,17,18,35.00
05/13/2004,05:00,1019.25,1019.25,1019.25,1019.25,19,0,19.00
05/13/2004,05:01,1019.25,1019.50,1019.00,1019.25,24,21,45.00
05/13/2004,05:02,1019.25,1019.50,1019.00,1019.50,104,80,184.00
05/13/2004,05:03,1019.50,1019.50,1019.00,1019.00,5,53,58.00
05/13/2004,05:04,1019.25,1019.25,1019.25,1019.25,6,0,6.00
05/13/2004,05:05,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,05:06,1019.25,1019.50,1019.25,1019.25,1,21,22.00
05/13/2004,05:07,1019.25,1019.25,1019.25,1019.25,0,5,5.00
05/13/2004,05:08,1019.25,1019.25,1019.00,1019.00,0,35,35.00
05/13/2004,05:09,1018.75,1019.00,1018.75,1018.75,1,88,89.00
05/13/2004,05:10,1018.75,1018.75,1018.75,1018.75,0,2,2.00
05/13/2004,05:11,1019.00,1019.00,1019.00,1019.00,15,0,15.00
05/13/2004,05:12,1019.00,1019.00,1019.00,1019.00,2,0,2.00
05/13/2004,05:13,1019.00,1019.00,1018.75,1018.75,1,17,18.00
05/13/2004,05:14,1018.75,1018.75,1018.75,1018.75,0,3,3.00
05/13/2004,05:15,1019.00,1019.00,1018.75,1018.75,6,32,38.00
05/13/2004,05:16,1018.75,1018.75,1018.75,1018.75,0,8,8.00
05/13/2004,05:17,1018.75,1018.75,1018.75,1018.75,0,6,6.00
05/13/2004,05:18,1018.50,1018.50,1018.50,1018.50,0,113,113.00
05/13/2004,05:19,1018.50,1018.75,1018.50,1018.75,10,125,135.00
05/13/2004,05:20,1018.75,1018.75,1018.50,1018.50,16,37,53.00
05/13/2004,05:21,1018.75,1018.75,1018.75,1018.75,35,0,35.00
05/13/2004,05:22,1018.75,1019.00,1018.75,1019.00,41,23,64.00
05/13/2004,05:23,1019.00,1019.00,1019.00,1019.00,29,0,29.00
05/13/2004,05:24,1019.25,1019.25,1019.25,1019.25,57,0,57.00
05/13/2004,05:25,1019.00,1019.00,1019.00,1019.00,0,20,20.00
05/13/2004,05:26,1019.00,1019.25,1019.00,1019.00,6,5,11.00
05/13/2004,05:27,1019.00,1019.00,1018.75,1018.75,0,12,12.00
05/13/2004,05:28,1018.75,1018.75,1018.50,1018.75,2,18,20.00
05/13/2004,05:29,1019.00,1019.00,1018.75,1019.00,25,1,26.00
05/13/2004,05:30,1019.00,1019.00,1019.00,1019.00,6,0,6.00
05/13/2004,05:31,1019.00,1019.25,1019.00,1019.25,24,0,24.00
05/13/2004,05:32,1019.00,1019.25,1019.00,1019.25,6,42,48.00
05/13/2004,05:33,1019.25,1019.25,1019.25,1019.25,4,0,4.00
05/13/2004,05:34,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/13/2004,05:35,1019.00,1019.25,1019.00,1019.00,8,69,77.00
05/13/2004,05:36,1019.00,1019.00,1019.00,1019.00,0,16,16.00
05/13/2004,05:37,1019.00,1019.25,1019.00,1019.25,15,7,22.00
05/13/2004,05:39,1019.25,1019.25,1019.00,1019.25,19,2,21.00
05/13/2004,05:41,1019.50,1019.50,1019.50,1019.50,66,0,66.00
05/13/2004,05:42,1019.50,1019.75,1019.50,1019.75,34,0,34.00
05/13/2004,05:43,1019.75,1020.00,1019.75,1019.75,57,3,60.00
05/13/2004,05:44,1019.75,1020.00,1019.75,1020.00,4,13,17.00
05/13/2004,05:45,1019.75,1019.75,1019.50,1019.50,0,3,3.00
05/13/2004,05:46,1019.75,1020.00,1019.75,1020.00,105,0,105.00
05/13/2004,05:47,1020.00,1020.00,1019.75,1019.75,49,8,57.00
05/13/2004,05:48,1020.00,1020.25,1020.00,1020.25,5,0,5.00
05/13/2004,05:49,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/13/2004,05:50,1020.00,1020.25,1020.00,1020.25,11,0,11.00
05/13/2004,05:51,1020.00,1020.00,1020.00,1020.00,0,39,39.00
05/13/2004,05:52,1020.00,1020.00,1019.75,1019.75,0,29,29.00
05/13/2004,05:53,1019.75,1020.00,1019.75,1020.00,103,1,104.00
05/13/2004,05:54,1020.00,1020.00,1020.00,1020.00,50,0,50.00
05/13/2004,05:56,1020.00,1020.50,1020.00,1020.50,239,0,239.00
05/13/2004,05:57,1020.50,1020.75,1020.50,1020.75,31,11,42.00
05/13/2004,05:58,1020.75,1021.00,1020.50,1020.75,76,3,79.00
05/13/2004,05:59,1020.75,1021.00,1020.75,1020.75,77,31,108.00
05/13/2004,06:00,1020.75,1020.75,1020.25,1020.25,0,42,42.00
05/13/2004,06:01,1020.50,1020.75,1020.25,1020.50,33,48,81.00
05/13/2004,06:02,1020.50,1020.75,1020.50,1020.50,1,84,85.00
05/13/2004,06:03,1020.25,1020.25,1020.25,1020.25,0,95,95.00
05/13/2004,06:04,1020.50,1020.50,1020.25,1020.25,2,23,25.00
05/13/2004,06:05,1020.50,1020.50,1020.25,1020.25,2,36,38.00
05/13/2004,06:07,1020.25,1021.25,1020.25,1021.00,506,85,591.00
05/13/2004,06:08,1020.75,1020.75,1020.75,1020.75,0,28,28.00
05/13/2004,06:09,1020.75,1021.00,1020.75,1021.00,65,120,185.00
05/13/2004,06:10,1020.75,1020.75,1020.75,1020.75,0,3,3.00
05/13/2004,06:11,1020.75,1020.75,1020.75,1020.75,0,17,17.00
05/13/2004,06:12,1021.00,1021.00,1020.50,1020.75,12,17,29.00
05/13/2004,06:13,1021.00,1021.00,1020.75,1020.75,2,76,78.00
05/13/2004,06:14,1020.75,1020.75,1020.50,1020.50,0,25,25.00
05/13/2004,06:15,1020.50,1020.75,1020.50,1020.75,3,1,4.00
05/13/2004,06:16,1020.75,1020.75,1020.50,1020.50,32,77,109.00
05/13/2004,06:17,1020.50,1020.75,1020.50,1020.75,131,15,146.00
05/13/2004,06:18,1020.75,1020.75,1020.50,1020.75,32,5,37.00
05/13/2004,06:19,1020.75,1021.00,1020.75,1021.00,5,0,5.00
05/13/2004,06:20,1020.75,1020.75,1020.75,1020.75,0,77,77.00
05/13/2004,06:21,1020.75,1020.75,1020.75,1020.75,0,35,35.00
05/13/2004,06:22,1020.75,1020.75,1020.25,1020.50,33,108,141.00
05/13/2004,06:23,1020.50,1020.50,1020.50,1020.50,0,17,17.00
05/13/2004,06:24,1020.50,1020.50,1020.25,1020.50,2,14,16.00
05/13/2004,06:25,1020.25,1020.50,1020.25,1020.25,5,5,10.00
05/13/2004,06:26,1020.50,1020.50,1020.00,1020.00,20,25,45.00
05/13/2004,06:27,1020.25,1020.25,1020.00,1020.00,75,2,77.00
05/13/2004,06:28,1020.00,1020.25,1020.00,1020.25,8,25,33.00
05/13/2004,06:29,1020.25,1020.25,1020.00,1020.25,44,1,45.00
05/13/2004,06:30,1020.25,1020.25,1020.00,1020.00,3,26,29.00
05/13/2004,06:31,1020.25,1020.25,1020.00,1020.00,44,20,64.00
05/13/2004,06:32,1020.25,1020.25,1020.25,1020.25,8,0,8.00
05/13/2004,06:33,1020.00,1020.25,1020.00,1020.25,7,2,9.00
05/13/2004,06:34,1020.25,1020.50,1020.25,1020.25,18,2,20.00
05/13/2004,06:35,1020.25,1020.25,1020.25,1020.25,0,19,19.00
05/13/2004,06:36,1020.25,1020.50,1020.25,1020.25,2,29,31.00
05/13/2004,06:37,1020.50,1020.50,1020.50,1020.50,112,0,112.00
05/13/2004,06:38,1020.75,1020.75,1020.50,1020.50,50,5,55.00
05/13/2004,06:39,1020.50,1020.50,1020.50,1020.50,0,14,14.00
05/13/2004,06:40,1020.50,1020.75,1020.50,1020.50,17,9,26.00
05/13/2004,06:41,1020.75,1021.00,1020.75,1021.00,41,0,41.00
05/13/2004,06:42,1021.00,1021.00,1020.50,1020.75,24,112,136.00
05/13/2004,06:43,1020.75,1020.75,1020.50,1020.50,2,2,4.00
05/13/2004,06:44,1020.75,1021.00,1020.50,1021.00,34,4,38.00
05/13/2004,06:45,1020.75,1020.75,1020.75,1020.75,0,44,44.00
05/13/2004,06:46,1020.75,1021.00,1020.75,1021.00,20,1,21.00
05/13/2004,06:47,1020.75,1021.00,1020.75,1020.75,100,55,155.00
05/13/2004,06:48,1020.75,1020.75,1020.75,1020.75,0,52,52.00
05/13/2004,06:49,1020.75,1021.00,1020.75,1021.00,1,2,3.00
05/13/2004,06:50,1021.00,1021.00,1020.75,1021.00,84,31,115.00
05/13/2004,06:51,1021.25,1021.25,1021.00,1021.00,58,13,71.00
05/13/2004,06:52,1021.00,1021.25,1021.00,1021.00,26,53,79.00
05/13/2004,06:53,1021.00,1021.25,1021.00,1021.00,2,36,38.00
05/13/2004,06:54,1021.00,1021.00,1020.50,1020.75,7,88,95.00
05/13/2004,06:55,1020.75,1020.75,1020.50,1020.50,1,25,26.00
05/13/2004,06:56,1020.75,1020.75,1020.75,1020.75,46,0,46.00
05/13/2004,06:57,1020.75,1020.75,1020.50,1020.75,4,146,150.00
05/13/2004,06:58,1020.50,1020.75,1020.50,1020.75,45,1,46.00
05/13/2004,06:59,1020.75,1020.75,1020.25,1020.50,157,145,302.00
05/13/2004,07:00,1020.50,1020.50,1020.50,1020.50,42,0,42.00
05/13/2004,07:01,1020.75,1020.75,1020.50,1020.50,6,5,11.00
05/13/2004,07:02,1020.50,1020.75,1020.50,1020.50,9,49,58.00
05/13/2004,07:03,1020.75,1021.25,1020.75,1021.25,389,45,434.00
05/13/2004,07:04,1021.00,1021.25,1021.00,1021.00,1,234,235.00
05/13/2004,07:05,1020.75,1021.00,1020.75,1021.00,7,3,10.00
05/13/2004,07:06,1021.00,1021.00,1021.00,1021.00,190,0,190.00
05/13/2004,07:07,1021.00,1021.25,1021.00,1021.25,532,29,561.00
05/13/2004,07:08,1021.00,1021.25,1021.00,1021.25,1,3,4.00
05/13/2004,07:09,1021.25,1021.50,1021.00,1021.50,111,14,125.00
05/13/2004,07:10,1021.50,1021.50,1021.00,1021.00,31,266,297.00
05/13/2004,07:11,1021.00,1021.00,1020.75,1020.75,126,258,384.00
05/13/2004,07:12,1020.75,1021.25,1020.75,1021.25,129,6,135.00
05/13/2004,07:13,1021.25,1021.50,1021.25,1021.50,79,0,79.00
05/13/2004,07:14,1021.50,1021.75,1021.25,1021.25,51,86,137.00
05/13/2004,07:15,1021.25,1021.25,1021.00,1021.25,2,63,65.00
05/13/2004,07:16,1021.25,1021.50,1021.25,1021.25,442,17,459.00
05/13/2004,07:17,1021.25,1021.25,1021.00,1021.00,0,29,29.00
05/13/2004,07:18,1021.00,1021.25,1021.00,1021.25,478,3,481.00
05/13/2004,07:19,1021.00,1021.25,1021.00,1021.00,5,130,135.00
05/13/2004,07:20,1021.00,1021.25,1020.75,1020.75,10,44,54.00
05/13/2004,07:21,1020.75,1020.75,1019.75,1019.75,74,730,804.00
05/13/2004,07:22,1020.00,1020.25,1019.75,1020.25,165,7,172.00
05/13/2004,07:23,1020.00,1020.00,1019.75,1020.00,85,16,101.00
05/13/2004,07:24,1020.00,1020.25,1020.00,1020.00,76,29,105.00
05/13/2004,07:25,1020.00,1020.00,1019.75,1019.75,0,203,203.00
05/13/2004,07:26,1019.75,1020.25,1019.50,1020.25,250,47,297.00
05/13/2004,07:27,1020.25,1020.50,1020.00,1020.00,49,81,130.00
05/13/2004,07:28,1020.00,1020.25,1019.75,1019.75,56,226,282.00
05/13/2004,07:29,1019.75,1019.75,1019.50,1019.75,133,72,205.00
05/13/2004,07:30,1019.75,1020.75,1019.75,1020.50,398,199,597.00
05/13/2004,07:31,1020.50,1021.00,1018.25,1020.00,1063,1571,2634.00
05/13/2004,07:32,1020.25,1020.75,1019.75,1019.75,243,497,740.00
05/13/2004,07:33,1019.75,1020.25,1019.50,1020.00,558,374,932.00
05/13/2004,07:34,1019.75,1020.00,1019.75,1020.00,354,110,464.00
05/13/2004,07:35,1020.00,1020.00,1019.00,1019.00,171,430,601.00
05/13/2004,07:36,1019.00,1019.50,1019.00,1019.50,85,32,117.00
05/13/2004,07:37,1019.25,1019.25,1018.75,1019.00,117,334,451.00
05/13/2004,07:38,1018.75,1019.00,1017.75,1017.75,450,1348,1798.00
05/13/2004,07:39,1018.00,1018.50,1017.75,1018.25,690,158,848.00
05/13/2004,07:40,1018.50,1018.50,1018.00,1018.25,155,608,763.00
05/13/2004,07:41,1018.25,1019.00,1018.25,1018.50,344,178,522.00
05/13/2004,07:42,1018.50,1018.50,1018.25,1018.50,127,275,402.00
05/13/2004,07:43,1018.50,1019.00,1018.25,1018.75,130,104,234.00
05/13/2004,07:44,1018.75,1019.00,1018.75,1018.75,2,234,236.00
05/13/2004,07:45,1018.75,1019.00,1018.50,1018.75,65,129,194.00
05/13/2004,07:46,1018.75,1018.75,1018.25,1018.25,2,41,43.00
05/13/2004,07:47,1018.25,1018.75,1018.25,1018.50,97,97,194.00
05/13/2004,07:48,1018.50,1019.00,1018.50,1019.00,245,16,261.00
05/13/2004,07:49,1019.25,1019.25,1019.00,1019.00,17,110,127.00
05/13/2004,07:50,1019.25,1019.25,1018.75,1019.00,11,162,173.00
05/13/2004,07:51,1018.75,1019.00,1018.75,1019.00,59,8,67.00
05/13/2004,07:52,1019.00,1019.25,1018.50,1019.00,242,358,600.00
05/13/2004,07:53,1019.00,1019.25,1019.00,1019.00,3,14,17.00
05/13/2004,07:54,1019.00,1019.00,1018.75,1018.75,41,44,85.00
05/13/2004,07:55,1018.75,1019.25,1018.75,1019.00,105,67,172.00
05/13/2004,07:56,1019.00,1019.25,1019.00,1019.25,64,50,114.00
05/13/2004,07:57,1019.00,1019.25,1019.00,1019.25,35,1,36.00
05/13/2004,07:58,1019.25,1019.25,1019.00,1019.25,257,30,287.00
05/13/2004,07:59,1019.25,1019.25,1019.00,1019.25,34,12,46.00
05/13/2004,08:00,1019.25,1019.25,1018.50,1018.75,104,489,593.00
05/13/2004,08:01,1018.75,1018.75,1018.75,1018.75,106,0,106.00
05/13/2004,08:02,1018.75,1019.00,1018.75,1018.75,57,143,200.00
05/13/2004,08:03,1018.75,1018.75,1018.50,1018.75,4,15,19.00
05/13/2004,08:04,1018.50,1018.50,1018.25,1018.25,40,255,295.00
05/13/2004,08:05,1018.25,1018.25,1017.50,1017.75,103,805,908.00
05/13/2004,08:06,1017.75,1018.50,1017.75,1018.50,106,116,222.00
05/13/2004,08:07,1018.50,1018.50,1018.25,1018.25,5,226,231.00
05/13/2004,08:08,1018.25,1018.25,1018.00,1018.00,0,191,191.00
05/13/2004,08:09,1018.00,1018.00,1017.75,1017.75,55,8,63.00
05/13/2004,08:10,1018.00,1018.25,1017.75,1018.25,42,2,44.00
05/13/2004,08:11,1018.25,1018.25,1017.75,1017.75,3,108,111.00
05/13/2004,08:12,1017.75,1018.00,1017.75,1018.00,39,20,59.00
05/13/2004,08:13,1018.00,1018.25,1017.75,1018.00,49,124,173.00
05/13/2004,08:14,1018.00,1018.25,1017.75,1017.75,101,252,353.00
05/13/2004,08:15,1017.75,1018.00,1017.50,1018.00,130,197,327.00
05/13/2004,08:16,1018.00,1018.00,1017.75,1017.75,60,29,89.00
05/13/2004,08:17,1017.75,1017.75,1017.75,1017.75,0,118,118.00
05/13/2004,08:18,1018.00,1018.00,1017.75,1017.75,22,131,153.00
05/13/2004,08:19,1017.75,1018.00,1017.75,1017.75,7,52,59.00
05/13/2004,08:20,1018.00,1018.25,1018.00,1018.25,313,0,313.00
05/13/2004,08:21,1018.25,1018.25,1018.00,1018.25,207,2,209.00
05/13/2004,08:22,1018.00,1018.25,1018.00,1018.25,37,103,140.00
05/13/2004,08:23,1018.25,1018.25,1018.00,1018.25,148,3,151.00
05/13/2004,08:24,1018.00,1018.25,1017.75,1017.75,119,388,507.00
05/13/2004,08:25,1017.75,1018.25,1017.75,1018.00,213,86,299.00
05/13/2004,08:26,1018.00,1018.25,1018.00,1018.25,23,30,53.00
05/13/2004,08:27,1018.25,1018.25,1018.00,1018.25,31,36,67.00
05/13/2004,08:28,1018.00,1018.25,1017.75,1018.00,223,205,428.00
05/13/2004,08:29,1017.75,1018.25,1017.75,1018.00,47,26,73.00
05/13/2004,08:30,1017.75,1018.00,1017.25,1017.50,477,972,1449.00
05/13/2004,08:31,1017.50,1018.25,1017.00,1018.00,3523,1325,4848.00
05/13/2004,08:32,1018.00,1018.25,1017.75,1018.00,1130,859,1989.00
05/13/2004,08:33,1017.75,1018.50,1017.75,1018.50,1353,956,2309.00
05/13/2004,08:34,1018.50,1019.25,1018.25,1019.00,2673,702,3375.00
05/13/2004,08:35,1018.75,1019.75,1018.75,1019.75,1749,274,2023.00
05/13/2004,08:36,1019.75,1020.00,1019.50,1019.75,1967,2064,4031.00
05/13/2004,08:37,1019.75,1020.25,1019.50,1019.75,1939,2065,4004.00
05/13/2004,08:38,1019.50,1019.75,1018.75,1018.75,979,3149,4128.00
05/13/2004,08:39,1018.75,1019.00,1017.75,1018.75,1285,2176,3461.00
05/13/2004,08:40,1018.50,1019.00,1018.25,1018.75,1201,471,1672.00
05/13/2004,08:41,1018.75,1019.25,1018.75,1019.00,814,316,1130.00
05/13/2004,08:42,1019.25,1021.00,1019.00,1020.75,4185,1826,6011.00
05/13/2004,08:43,1020.75,1021.75,1020.50,1021.75,3243,1434,4677.00
05/13/2004,08:44,1021.50,1022.00,1021.50,1021.75,4702,2260,6962.00
05/13/2004,08:45,1021.75,1022.00,1020.75,1021.00,2654,4145,6799.00
05/13/2004,08:46,1020.75,1021.50,1020.75,1020.75,1486,1373,2859.00
05/13/2004,08:47,1020.75,1020.75,1020.25,1020.50,1352,1368,2720.00
05/13/2004,08:48,1020.50,1021.25,1020.50,1021.00,1583,868,2451.00
05/13/2004,08:49,1021.00,1021.25,1020.75,1021.00,450,542,992.00
05/13/2004,08:50,1021.25,1021.25,1020.25,1020.75,1100,1581,2681.00
05/13/2004,08:51,1020.75,1021.00,1019.50,1019.75,1111,2741,3852.00
05/13/2004,08:52,1019.75,1020.00,1018.75,1018.75,743,2283,3026.00
05/13/2004,08:53,1018.75,1019.25,1018.25,1018.25,1982,2707,4689.00
05/13/2004,08:54,1018.50,1018.75,1017.25,1017.25,1459,3716,5175.00
05/13/2004,08:55,1017.25,1018.50,1017.25,1018.50,2783,1756,4539.00
05/13/2004,08:56,1018.50,1019.00,1018.25,1018.50,1677,1463,3140.00
05/13/2004,08:57,1018.50,1018.75,1018.00,1018.00,386,1059,1445.00
05/13/2004,08:58,1018.25,1019.00,1018.00,1018.75,1159,1853,3012.00
05/13/2004,08:59,1018.75,1018.75,1017.75,1018.25,317,958,1275.00
05/13/2004,09:00,1018.00,1019.75,1018.00,1019.25,3051,706,3757.00
05/13/2004,09:01,1019.50,1019.50,1017.75,1018.00,1175,2977,4152.00
05/13/2004,09:02,1017.75,1018.25,1017.25,1018.25,1866,2177,4043.00
05/13/2004,09:03,1018.25,1018.25,1016.75,1017.25,1323,3706,5029.00
05/13/2004,09:04,1017.50,1018.00,1017.25,1017.50,1219,969,2188.00
05/13/2004,09:05,1017.50,1017.50,1016.75,1017.00,831,980,1811.00
05/13/2004,09:06,1017.00,1017.00,1016.00,1016.25,2362,5180,7542.00
05/13/2004,09:07,1016.25,1016.75,1016.00,1016.75,1685,955,2640.00
05/13/2004,09:08,1016.75,1016.75,1016.25,1016.75,722,1000,1722.00
05/13/2004,09:09,1016.50,1017.25,1016.25,1017.00,1868,1187,3055.00
05/13/2004,09:10,1017.00,1017.75,1016.50,1017.75,2775,1680,4455.00
05/13/2004,09:11,1017.75,1018.00,1016.50,1016.75,1616,4429,6045.00
05/13/2004,09:12,1016.75,1018.25,1016.25,1018.00,2200,1029,3229.00
05/13/2004,09:13,1018.00,1019.00,1017.50,1019.00,2671,795,3466.00
05/13/2004,09:14,1019.00,1019.75,1018.75,1019.25,1930,806,2736.00
05/13/2004,09:15,1019.50,1019.50,1019.00,1019.50,562,883,1445.00
05/13/2004,09:16,1019.50,1019.50,1018.00,1018.75,633,2138,2771.00
05/13/2004,09:17,1018.75,1018.75,1018.00,1018.25,161,857,1018.00
05/13/2004,09:18,1018.25,1018.75,1017.75,1018.75,531,710,1241.00
05/13/2004,09:19,1018.75,1019.25,1018.50,1019.00,1171,1032,2203.00
05/13/2004,09:20,1019.00,1020.00,1018.75,1019.50,2144,945,3089.00
05/13/2004,09:21,1019.75,1020.50,1019.25,1020.50,2166,1084,3250.00
05/13/2004,09:22,1020.25,1020.75,1019.75,1020.50,1824,1584,3408.00
05/13/2004,09:23,1020.75,1021.50,1020.50,1021.00,4472,1421,5893.00
05/13/2004,09:24,1021.25,1022.00,1021.00,1021.50,4420,1261,5681.00
05/13/2004,09:25,1021.50,1022.75,1021.50,1022.75,5048,2480,7528.00
05/13/2004,09:26,1022.50,1023.00,1022.25,1022.75,3346,2068,5414.00
05/13/2004,09:27,1022.75,1023.00,1022.50,1022.75,2223,1064,3287.00
05/13/2004,09:28,1023.00,1023.25,1022.25,1022.25,1602,2330,3932.00
05/13/2004,09:29,1022.25,1022.75,1022.25,1022.50,1384,1580,2964.00
05/13/2004,09:30,1022.50,1022.50,1021.25,1021.25,256,2996,3252.00
05/13/2004,09:31,1021.25,1021.50,1020.75,1021.00,1076,2425,3501.00
05/13/2004,09:32,1021.25,1021.75,1021.00,1021.50,1952,1010,2962.00
05/13/2004,09:33,1021.50,1021.75,1021.00,1021.25,640,1079,1719.00
05/13/2004,09:34,1021.25,1021.75,1020.50,1020.50,476,2403,2879.00
05/13/2004,09:35,1020.50,1020.75,1020.00,1020.00,900,2685,3585.00
05/13/2004,09:36,1020.25,1020.50,1019.75,1020.00,957,1111,2068.00
05/13/2004,09:37,1020.25,1020.50,1019.75,1020.50,933,797,1730.00
05/13/2004,09:38,1020.50,1020.50,1020.25,1020.25,669,46,715.00
05/13/2004,09:39,1020.25,1021.50,1020.25,1021.25,2451,567,3018.00
05/13/2004,09:40,1021.00,1021.00,1020.00,1020.25,1335,1871,3206.00
05/13/2004,09:41,1020.25,1020.50,1019.25,1019.75,768,1808,2576.00
05/13/2004,09:42,1019.50,1020.00,1019.25,1020.00,499,696,1195.00
05/13/2004,09:43,1019.75,1020.00,1019.25,1020.00,353,1101,1454.00
05/13/2004,09:44,1020.00,1020.75,1019.75,1020.50,1134,414,1548.00
05/13/2004,09:45,1020.50,1020.75,1019.75,1019.75,114,965,1079.00
05/13/2004,09:46,1019.75,1019.75,1019.25,1019.75,615,488,1103.00
05/13/2004,09:47,1019.75,1019.75,1018.75,1019.00,2163,2835,4998.00
05/13/2004,09:48,1019.00,1019.75,1018.50,1019.75,1313,866,2179.00
05/13/2004,09:49,1019.75,1020.50,1019.50,1020.50,1639,691,2330.00
05/13/2004,09:50,1020.50,1020.75,1020.00,1020.50,937,672,1609.00
05/13/2004,09:51,1020.50,1020.75,1020.25,1020.50,647,582,1229.00
05/13/2004,09:52,1020.25,1020.75,1020.00,1020.50,877,558,1435.00
05/13/2004,09:53,1020.50,1021.00,1020.25,1020.50,1946,1732,3678.00
05/13/2004,09:54,1020.50,1021.00,1020.00,1020.50,1069,893,1962.00
05/13/2004,09:55,1020.75,1021.00,1020.25,1020.50,549,872,1421.00
05/13/2004,09:56,1020.50,1021.50,1020.50,1021.50,1425,55,1480.00
05/13/2004,09:57,1021.50,1021.75,1021.00,1021.75,1449,1093,2542.00
05/13/2004,09:58,1021.50,1023.00,1021.50,1022.50,3848,460,4308.00
05/13/2004,09:59,1022.50,1023.25,1022.00,1023.00,2823,1755,4578.00
05/13/2004,10:00,1023.00,1023.50,1022.75,1023.00,2175,756,2931.00
05/13/2004,10:01,1023.25,1023.25,1022.50,1022.50,1269,1267,2536.00
05/13/2004,10:02,1022.50,1022.75,1022.00,1022.25,190,1076,1266.00
05/13/2004,10:03,1022.25,1022.25,1021.25,1021.50,253,2338,2591.00
05/13/2004,10:04,1021.25,1022.25,1021.00,1022.00,1415,974,2389.00
05/13/2004,10:05,1022.25,1022.25,1021.50,1021.75,576,703,1279.00
05/13/2004,10:06,1021.75,1022.25,1021.75,1022.25,309,280,589.00
05/13/2004,10:07,1022.00,1022.50,1022.00,1022.25,569,399,968.00
05/13/2004,10:08,1022.50,1022.75,1022.00,1022.75,636,411,1047.00
05/13/2004,10:09,1022.75,1023.25,1022.50,1023.25,1934,861,2795.00
05/13/2004,10:10,1023.00,1023.75,1022.50,1023.25,3206,1755,4961.00
05/13/2004,10:11,1023.25,1023.50,1022.75,1023.00,564,869,1433.00
05/13/2004,10:12,1022.75,1023.25,1022.25,1022.25,1875,3400,5275.00
05/13/2004,10:13,1022.25,1022.50,1021.75,1021.75,392,1264,1656.00
05/13/2004,10:14,1022.00,1022.00,1021.00,1021.50,356,1264,1620.00
05/13/2004,10:15,1021.25,1022.75,1021.25,1021.75,2239,1229,3468.00
05/13/2004,10:16,1021.75,1022.50,1021.50,1022.50,2150,609,2759.00
05/13/2004,10:17,1022.50,1022.75,1022.25,1022.50,501,625,1126.00
05/13/2004,10:18,1022.25,1022.50,1021.75,1022.00,189,555,744.00
05/13/2004,10:19,1022.00,1022.25,1021.50,1021.50,166,576,742.00
05/13/2004,10:20,1021.50,1022.25,1021.50,1022.00,115,221,336.00
05/13/2004,10:21,1022.25,1023.00,1022.00,1023.00,802,193,995.00
05/13/2004,10:22,1023.00,1023.25,1022.25,1022.50,317,517,834.00
05/13/2004,10:23,1022.25,1022.50,1022.00,1022.50,350,212,562.00
05/13/2004,10:24,1022.50,1023.25,1022.50,1022.75,455,246,701.00
05/13/2004,10:25,1022.75,1023.75,1022.75,1023.50,1464,243,1707.00
05/13/2004,10:26,1023.50,1024.00,1023.00,1023.00,1518,1582,3100.00
05/13/2004,10:27,1023.25,1023.25,1022.50,1022.75,452,710,1162.00
05/13/2004,10:28,1022.50,1022.75,1022.25,1022.25,278,1209,1487.00
05/13/2004,10:29,1022.50,1022.50,1022.00,1022.00,155,936,1091.00
05/13/2004,10:30,1022.00,1022.50,1021.75,1022.00,476,848,1324.00
05/13/2004,10:31,1022.25,1022.50,1022.00,1022.25,287,291,578.00
05/13/2004,10:32,1022.25,1022.75,1021.75,1022.75,613,372,985.00
05/13/2004,10:33,1022.75,1022.75,1021.50,1021.50,605,1133,1738.00
05/13/2004,10:34,1021.50,1022.50,1021.50,1022.25,621,158,779.00
05/13/2004,10:35,1022.25,1022.25,1022.00,1022.00,110,737,847.00
05/13/2004,10:36,1022.25,1023.00,1022.00,1022.75,1288,309,1597.00
05/13/2004,10:37,1022.75,1023.00,1022.50,1023.00,980,615,1595.00
05/13/2004,10:38,1023.25,1023.50,1023.00,1023.25,790,342,1132.00
05/13/2004,10:39,1023.25,1024.00,1022.75,1024.00,2049,701,2750.00
05/13/2004,10:40,1023.75,1024.25,1023.50,1024.00,1854,1774,3628.00
05/13/2004,10:41,1024.25,1024.50,1023.50,1023.50,1386,1996,3382.00
05/13/2004,10:42,1023.50,1024.50,1023.50,1024.25,1590,159,1749.00
05/13/2004,10:43,1024.50,1024.50,1024.00,1024.50,977,613,1590.00
05/13/2004,10:44,1024.50,1024.75,1024.00,1024.75,2025,800,2825.00
05/13/2004,10:45,1024.75,1025.50,1024.50,1025.25,3631,983,4614.00
05/13/2004,10:46,1025.50,1026.50,1025.00,1026.50,4732,1588,6320.00
05/13/2004,10:47,1026.25,1027.50,1026.00,1027.00,5687,2092,7779.00
05/13/2004,10:48,1027.25,1027.25,1026.75,1027.25,1992,1142,3134.00
05/13/2004,10:49,1027.25,1027.50,1026.50,1026.50,1199,2384,3583.00
05/13/2004,10:50,1026.50,1026.75,1026.50,1026.50,225,1079,1304.00
05/13/2004,10:51,1026.50,1026.75,1026.25,1026.25,401,996,1397.00
05/13/2004,10:52,1026.25,1026.50,1026.25,1026.50,102,573,675.00
05/13/2004,10:53,1026.25,1026.75,1026.25,1026.50,476,885,1361.00
05/13/2004,10:54,1026.75,1027.25,1026.50,1027.00,1902,662,2564.00
05/13/2004,10:55,1027.00,1027.75,1027.00,1027.50,1472,691,2163.00
05/13/2004,10:56,1027.25,1027.50,1027.00,1027.25,339,581,920.00
05/13/2004,10:57,1027.25,1027.75,1026.75,1026.75,633,714,1347.00
05/13/2004,10:58,1026.75,1027.00,1026.00,1026.25,70,1328,1398.00
05/13/2004,10:59,1026.25,1026.75,1026.00,1026.75,987,139,1126.00
05/13/2004,11:00,1026.75,1027.00,1026.50,1026.50,506,349,855.00
05/13/2004,11:01,1026.50,1027.25,1026.25,1027.25,1121,335,1456.00
05/13/2004,11:02,1027.00,1027.50,1027.00,1027.50,592,141,733.00
05/13/2004,11:03,1027.50,1027.50,1026.25,1026.25,440,1062,1502.00
05/13/2004,11:04,1026.25,1026.50,1025.75,1026.00,814,1378,2192.00
05/13/2004,11:05,1025.75,1026.50,1025.50,1026.25,928,676,1604.00
05/13/2004,11:06,1026.00,1026.25,1025.75,1026.00,389,800,1189.00
05/13/2004,11:07,1025.75,1026.00,1025.50,1026.00,260,666,926.00
05/13/2004,11:08,1026.00,1026.25,1025.75,1026.00,452,233,685.00
05/13/2004,11:09,1026.00,1026.00,1025.50,1025.75,328,443,771.00
05/13/2004,11:10,1026.00,1026.00,1025.50,1025.50,284,818,1102.00
05/13/2004,11:11,1025.50,1025.75,1025.25,1025.50,389,422,811.00
05/13/2004,11:12,1025.50,1025.75,1025.25,1025.50,299,349,648.00
05/13/2004,11:13,1025.50,1025.50,1024.50,1024.50,470,1721,2191.00
05/13/2004,11:14,1024.50,1024.75,1024.25,1024.50,1114,1466,2580.00
05/13/2004,11:15,1024.50,1024.75,1024.00,1024.50,501,1879,2380.00
05/13/2004,11:16,1024.50,1025.00,1024.25,1024.75,1030,579,1609.00
05/13/2004,11:17,1024.75,1025.00,1024.50,1025.00,341,383,724.00
05/13/2004,11:18,1024.75,1025.00,1024.25,1024.25,279,703,982.00
05/13/2004,11:19,1024.25,1024.75,1024.25,1024.50,173,40,213.00
05/13/2004,11:20,1024.50,1024.50,1024.25,1024.50,512,134,646.00
05/13/2004,11:21,1024.50,1024.75,1024.25,1024.75,280,170,450.00
05/13/2004,11:22,1024.75,1025.25,1024.75,1025.00,727,49,776.00
05/13/2004,11:23,1025.00,1025.25,1024.25,1024.50,288,590,878.00
05/13/2004,11:24,1024.50,1024.75,1024.00,1024.00,294,555,849.00
05/13/2004,11:25,1024.25,1024.75,1024.00,1024.00,389,912,1301.00
05/13/2004,11:26,1024.00,1024.00,1023.50,1023.50,152,1648,1800.00
05/13/2004,11:27,1023.50,1023.75,1023.25,1023.50,504,538,1042.00
05/13/2004,11:28,1023.50,1023.75,1022.75,1022.75,409,1313,1722.00
05/13/2004,11:29,1023.00,1023.25,1022.75,1023.25,383,350,733.00
05/13/2004,11:30,1023.25,1023.50,1023.25,1023.50,552,187,739.00
05/13/2004,11:31,1023.25,1023.50,1023.00,1023.50,229,890,1119.00
05/13/2004,11:32,1023.50,1023.50,1023.00,1023.25,178,426,604.00
05/13/2004,11:33,1023.25,1023.50,1023.00,1023.25,277,261,538.00
05/13/2004,11:34,1023.25,1023.50,1023.00,1023.25,175,273,448.00
05/13/2004,11:35,1023.25,1023.75,1023.25,1023.50,797,318,1115.00
05/13/2004,11:36,1023.50,1023.75,1023.25,1023.50,172,324,496.00
05/13/2004,11:37,1023.50,1023.75,1023.25,1023.50,210,127,337.00
05/13/2004,11:38,1023.50,1024.25,1023.50,1024.25,662,65,727.00
05/13/2004,11:39,1024.25,1024.75,1024.00,1024.50,801,217,1018.00
05/13/2004,11:40,1024.50,1024.50,1024.00,1024.00,73,340,413.00
05/13/2004,11:41,1024.25,1024.25,1023.75,1023.75,162,220,382.00
05/13/2004,11:42,1023.75,1024.00,1023.75,1023.75,1,412,413.00
05/13/2004,11:43,1023.75,1023.75,1023.25,1023.50,367,536,903.00
05/13/2004,11:44,1023.25,1023.50,1023.25,1023.50,49,389,438.00
05/13/2004,11:45,1023.50,1023.50,1023.25,1023.25,173,97,270.00
05/13/2004,11:46,1023.50,1023.50,1023.00,1023.25,170,727,897.00
05/13/2004,11:47,1023.00,1023.25,1023.00,1023.25,362,76,438.00
05/13/2004,11:48,1023.25,1023.75,1023.00,1023.00,488,626,1114.00
05/13/2004,11:49,1023.00,1023.00,1022.75,1022.75,306,232,538.00
05/13/2004,11:50,1023.00,1023.00,1022.25,1022.50,586,2280,2866.00
05/13/2004,11:51,1022.50,1022.75,1022.00,1022.00,147,1105,1252.00
05/13/2004,11:52,1022.00,1022.25,1022.00,1022.25,70,115,185.00
05/13/2004,11:53,1022.25,1022.25,1021.25,1021.50,181,2230,2411.00
05/13/2004,11:54,1021.75,1021.75,1020.75,1020.75,273,1976,2249.00
05/13/2004,11:55,1020.75,1021.50,1020.75,1021.50,928,429,1357.00
05/13/2004,11:56,1021.25,1021.50,1021.25,1021.50,65,374,439.00
05/13/2004,11:57,1021.50,1021.75,1021.25,1021.75,569,122,691.00
05/13/2004,11:58,1021.50,1021.75,1021.00,1021.50,1158,571,1729.00
05/13/2004,11:59,1021.75,1022.00,1021.50,1021.75,291,281,572.00
05/13/2004,12:00,1021.50,1021.75,1021.50,1021.50,86,148,234.00
05/13/2004,12:01,1021.50,1022.00,1021.25,1021.75,814,657,1471.00
05/13/2004,12:02,1021.75,1022.50,1021.75,1022.50,707,35,742.00
05/13/2004,12:03,1022.50,1023.00,1022.50,1023.00,862,343,1205.00
05/13/2004,12:04,1023.00,1023.25,1022.75,1022.75,653,450,1103.00
05/13/2004,12:05,1022.75,1023.00,1021.75,1022.00,187,1075,1262.00
05/13/2004,12:06,1021.75,1022.75,1021.75,1022.50,465,361,826.00
05/13/2004,12:07,1022.50,1022.75,1022.25,1022.25,176,169,345.00
05/13/2004,12:08,1022.25,1022.75,1022.25,1022.50,83,150,233.00
05/13/2004,12:09,1022.50,1022.50,1022.00,1022.50,164,202,366.00
05/13/2004,12:10,1022.50,1023.00,1022.25,1022.75,365,7,372.00
05/13/2004,12:11,1023.00,1023.00,1022.50,1022.75,228,312,540.00
05/13/2004,12:12,1022.75,1023.50,1022.75,1023.25,677,154,831.00
05/13/2004,12:13,1023.25,1023.25,1022.75,1023.25,300,215,515.00
05/13/2004,12:14,1023.00,1023.50,1023.00,1023.25,240,264,504.00
05/13/2004,12:15,1023.00,1023.25,1022.50,1023.00,318,371,689.00
05/13/2004,12:16,1023.00,1023.25,1022.50,1022.50,266,362,628.00
05/13/2004,12:17,1022.75,1022.75,1022.25,1022.50,217,524,741.00
05/13/2004,12:18,1022.50,1022.50,1022.25,1022.25,29,67,96.00
05/13/2004,12:19,1022.50,1022.50,1022.25,1022.50,53,69,122.00
05/13/2004,12:20,1022.50,1023.00,1022.50,1023.00,644,65,709.00
05/13/2004,12:21,1023.00,1023.00,1022.50,1022.75,122,180,302.00
05/13/2004,12:22,1022.75,1023.00,1022.25,1022.25,156,399,555.00
05/13/2004,12:23,1022.25,1022.50,1022.00,1022.00,51,485,536.00
05/13/2004,12:24,1022.00,1022.25,1021.75,1021.75,171,349,520.00
05/13/2004,12:25,1022.00,1022.25,1021.75,1022.25,440,74,514.00
05/13/2004,12:26,1022.25,1022.50,1022.00,1022.25,222,36,258.00
05/13/2004,12:27,1022.50,1022.75,1022.50,1022.75,146,15,161.00
05/13/2004,12:28,1022.50,1022.75,1022.50,1022.50,15,80,95.00
05/13/2004,12:29,1022.50,1022.50,1022.00,1022.00,84,390,474.00
05/13/2004,12:30,1022.00,1022.25,1021.75,1021.75,400,306,706.00
05/13/2004,12:31,1021.75,1021.75,1021.50,1021.50,56,1061,1117.00
05/13/2004,12:32,1021.75,1022.00,1021.50,1022.00,231,158,389.00
05/13/2004,12:33,1021.75,1022.00,1021.25,1021.50,238,382,620.00
05/13/2004,12:34,1021.75,1021.75,1021.00,1021.25,281,1253,1534.00
05/13/2004,12:35,1021.25,1021.75,1021.00,1021.25,342,242,584.00
05/13/2004,12:36,1021.50,1021.50,1021.00,1021.25,308,377,685.00
05/13/2004,12:37,1021.25,1021.50,1020.75,1021.00,190,965,1155.00
05/13/2004,12:38,1020.75,1021.00,1020.00,1020.25,411,2044,2455.00
05/13/2004,12:39,1020.50,1020.75,1020.00,1020.50,469,672,1141.00
05/13/2004,12:40,1020.50,1020.50,1019.00,1019.00,534,2850,3384.00
05/13/2004,12:41,1019.25,1019.25,1018.75,1018.75,445,1486,1931.00
05/13/2004,12:42,1018.75,1019.25,1018.50,1019.25,930,553,1483.00
05/13/2004,12:43,1019.25,1020.00,1019.25,1019.75,752,673,1425.00
05/13/2004,12:44,1019.75,1020.25,1019.75,1019.75,491,346,837.00
05/13/2004,12:45,1019.75,1020.25,1019.75,1020.00,404,464,868.00
05/13/2004,12:46,1020.00,1020.00,1019.75,1020.00,59,522,581.00
05/13/2004,12:47,1019.75,1020.25,1019.75,1019.75,392,196,588.00
05/13/2004,12:48,1020.00,1020.00,1019.75,1020.00,455,128,583.00
05/13/2004,12:49,1020.00,1020.25,1019.50,1019.75,690,602,1292.00
05/13/2004,12:50,1019.75,1020.00,1019.50,1019.50,143,329,472.00
05/13/2004,12:51,1019.50,1019.75,1019.25,1019.25,64,1101,1165.00
05/13/2004,12:52,1019.25,1019.50,1019.00,1019.25,297,312,609.00
05/13/2004,12:53,1019.25,1019.50,1019.25,1019.50,78,130,208.00
05/13/2004,12:54,1019.50,1019.75,1019.25,1019.75,402,30,432.00
05/13/2004,12:55,1019.75,1020.25,1019.50,1020.25,1237,47,1284.00
05/13/2004,12:56,1020.00,1020.25,1019.50,1020.00,302,482,784.00
05/13/2004,12:57,1020.00,1020.25,1019.50,1019.75,264,380,644.00
05/13/2004,12:58,1019.75,1020.00,1019.50,1020.00,487,30,517.00
05/13/2004,12:59,1019.75,1020.00,1019.50,1019.75,186,164,350.00
05/13/2004,13:00,1019.75,1020.25,1019.75,1020.25,482,35,517.00
05/13/2004,13:01,1020.00,1020.25,1020.00,1020.25,878,73,951.00
05/13/2004,13:02,1020.25,1020.50,1020.00,1020.50,1482,15,1497.00
05/13/2004,13:03,1020.50,1020.75,1020.00,1020.25,509,669,1178.00
05/13/2004,13:04,1020.00,1020.25,1019.50,1019.75,321,1023,1344.00
05/13/2004,13:05,1019.75,1020.00,1019.75,1019.75,67,64,131.00
05/13/2004,13:06,1019.75,1020.00,1019.00,1019.25,773,1501,2274.00
05/13/2004,13:07,1019.25,1019.75,1019.25,1019.75,622,42,664.00
05/13/2004,13:08,1019.75,1019.75,1019.25,1019.25,109,447,556.00
05/13/2004,13:09,1019.25,1019.75,1019.25,1019.75,510,159,669.00
05/13/2004,13:10,1019.75,1019.75,1018.25,1018.50,270,2709,2979.00
05/13/2004,13:11,1018.25,1018.50,1016.25,1017.00,2593,8204,10797.00
05/13/2004,13:12,1017.00,1017.25,1016.75,1017.00,1697,986,2683.00
05/13/2004,13:13,1017.00,1017.50,1016.75,1017.50,881,528,1409.00
05/13/2004,13:14,1017.50,1018.00,1017.00,1018.00,2084,681,2765.00
05/13/2004,13:15,1018.00,1019.00,1017.75,1018.50,3572,1306,4878.00
05/13/2004,13:16,1018.75,1019.00,1018.50,1018.75,963,581,1544.00
05/13/2004,13:17,1018.50,1018.75,1017.75,1018.00,997,1446,2443.00
05/13/2004,13:18,1018.25,1018.25,1017.75,1018.00,213,283,496.00
05/13/2004,13:19,1018.25,1019.25,1018.00,1019.25,1865,347,2212.00
05/13/2004,13:20,1019.25,1019.25,1018.00,1018.00,661,1173,1834.00
05/13/2004,13:21,1018.00,1018.50,1018.00,1018.00,494,656,1150.00
05/13/2004,13:22,1018.25,1018.50,1017.50,1018.00,663,1460,2123.00
05/13/2004,13:23,1018.00,1018.25,1017.75,1018.00,181,241,422.00
05/13/2004,13:24,1018.25,1018.50,1018.00,1018.00,267,702,969.00
05/13/2004,13:25,1018.00,1018.00,1017.50,1017.75,92,901,993.00
05/13/2004,13:26,1017.75,1018.00,1016.75,1017.50,1841,1960,3801.00
05/13/2004,13:27,1017.50,1017.75,1017.00,1017.50,522,570,1092.00
05/13/2004,13:28,1017.50,1019.25,1017.50,1019.00,2410,443,2853.00
05/13/2004,13:29,1019.00,1020.00,1018.75,1019.25,2485,1187,3672.00
05/13/2004,13:30,1019.25,1019.50,1018.50,1018.75,742,1091,1833.00
05/13/2004,13:31,1018.75,1019.50,1018.50,1019.25,880,748,1628.00
05/13/2004,13:32,1019.25,1020.25,1019.25,1019.75,1306,1413,2719.00
05/13/2004,13:33,1019.75,1020.25,1019.50,1020.00,1173,449,1622.00
05/13/2004,13:34,1020.00,1020.50,1020.00,1020.25,1389,843,2232.00
05/13/2004,13:35,1020.25,1021.25,1020.00,1020.25,2438,1636,4074.00
05/13/2004,13:36,1020.50,1020.50,1019.50,1019.75,255,1277,1532.00
05/13/2004,13:37,1019.75,1019.75,1018.75,1018.75,523,2354,2877.00
05/13/2004,13:38,1019.00,1020.50,1018.75,1019.75,1699,628,2327.00
05/13/2004,13:39,1020.00,1020.00,1018.50,1018.50,378,2261,2639.00
05/13/2004,13:40,1018.50,1019.50,1018.25,1019.25,1670,1288,2958.00
05/13/2004,13:41,1019.25,1020.00,1019.25,1019.50,589,873,1462.00
05/13/2004,13:42,1019.50,1019.50,1018.75,1019.25,417,520,937.00
05/13/2004,13:43,1019.25,1019.25,1018.75,1019.00,399,189,588.00
05/13/2004,13:44,1019.00,1020.00,1019.00,1019.25,589,804,1393.00
05/13/2004,13:45,1019.25,1019.25,1018.00,1018.25,544,2720,3264.00
05/13/2004,13:46,1018.25,1018.50,1017.50,1017.50,687,1134,1821.00
05/13/2004,13:47,1017.75,1019.00,1017.50,1018.50,1617,1486,3103.00
05/13/2004,13:48,1018.75,1018.75,1018.00,1018.25,464,798,1262.00
05/13/2004,13:49,1018.25,1019.00,1017.75,1019.00,1305,777,2082.00
05/13/2004,13:50,1019.00,1020.00,1018.75,1019.50,2080,1336,3416.00
05/13/2004,13:51,1019.50,1019.75,1019.00,1019.75,826,684,1510.00
05/13/2004,13:52,1019.75,1020.25,1019.00,1019.25,525,739,1264.00
05/13/2004,13:53,1019.50,1019.75,1019.00,1019.25,351,386,737.00
05/13/2004,13:54,1019.00,1019.25,1018.50,1018.75,766,885,1651.00
05/13/2004,13:55,1019.00,1019.25,1018.75,1019.00,132,152,284.00
05/13/2004,13:56,1018.75,1019.00,1018.25,1018.25,138,577,715.00
05/13/2004,13:57,1018.25,1019.00,1018.00,1018.75,622,589,1211.00
05/13/2004,13:58,1018.75,1019.25,1018.50,1019.00,327,519,846.00
05/13/2004,13:59,1019.00,1019.50,1018.50,1018.50,349,674,1023.00
05/13/2004,14:00,1018.50,1019.00,1018.25,1018.50,231,694,925.00
05/13/2004,14:01,1018.50,1019.25,1018.25,1019.00,666,165,831.00
05/13/2004,14:02,1019.00,1020.25,1018.75,1019.25,2333,1448,3781.00
05/13/2004,14:03,1019.50,1019.75,1019.00,1019.00,148,618,766.00
05/13/2004,14:04,1019.25,1019.50,1019.00,1019.25,172,167,339.00
05/13/2004,14:05,1019.25,1019.75,1019.00,1019.50,864,490,1354.00
05/13/2004,14:06,1019.75,1020.25,1019.50,1020.25,888,201,1089.00
05/13/2004,14:07,1020.00,1020.75,1019.50,1019.75,2329,1382,3711.00
05/13/2004,14:08,1019.75,1020.00,1019.00,1019.50,227,1165,1392.00
05/13/2004,14:09,1019.25,1019.50,1019.00,1019.25,132,310,442.00
05/13/2004,14:10,1019.25,1019.50,1019.00,1019.25,127,259,386.00
05/13/2004,14:11,1019.25,1019.50,1018.75,1019.25,881,612,1493.00
05/13/2004,14:12,1019.25,1020.50,1019.25,1020.00,1768,784,2552.00
05/13/2004,14:13,1020.00,1020.75,1019.75,1020.00,1102,893,1995.00
05/13/2004,14:14,1020.00,1020.25,1019.50,1020.25,783,442,1225.00
05/13/2004,14:15,1020.25,1020.25,1019.75,1019.75,160,312,472.00
05/13/2004,14:16,1019.75,1020.25,1019.50,1019.75,205,374,579.00
05/13/2004,14:17,1019.75,1019.75,1019.25,1019.75,286,203,489.00
05/13/2004,14:18,1019.75,1020.75,1019.75,1020.00,1204,299,1503.00
05/13/2004,14:19,1020.00,1022.75,1020.00,1022.00,6264,1598,7862.00
05/13/2004,14:20,1022.00,1023.00,1021.75,1022.75,2911,1395,4306.00
05/13/2004,14:21,1023.00,1023.50,1022.50,1023.00,2989,2221,5210.00
05/13/2004,14:22,1023.25,1023.25,1021.75,1022.25,1030,3565,4595.00
05/13/2004,14:23,1022.25,1022.25,1021.50,1021.75,844,1097,1941.00
05/13/2004,14:24,1021.75,1022.00,1021.50,1021.75,388,498,886.00
05/13/2004,14:25,1021.75,1022.25,1020.75,1021.50,2317,3230,5547.00
05/13/2004,14:26,1021.50,1021.75,1021.50,1021.75,228,329,557.00
05/13/2004,14:27,1021.50,1022.25,1021.50,1021.75,724,337,1061.00
05/13/2004,14:28,1021.75,1022.25,1021.75,1021.75,163,470,633.00
05/13/2004,14:29,1022.00,1022.00,1021.00,1021.00,759,1363,2122.00
05/13/2004,14:30,1021.00,1022.00,1021.00,1021.75,1262,1036,2298.00
05/13/2004,14:31,1021.75,1022.00,1021.00,1021.50,390,899,1289.00
05/13/2004,14:32,1021.25,1021.25,1020.75,1020.75,231,607,838.00
05/13/2004,14:33,1020.75,1021.00,1019.25,1019.25,1464,4638,6102.00
05/13/2004,14:34,1019.50,1020.00,1019.25,1019.75,1171,906,2077.00
05/13/2004,14:35,1019.75,1020.00,1019.00,1019.25,516,1413,1929.00
05/13/2004,14:36,1019.25,1020.00,1019.00,1020.00,1459,375,1834.00
05/13/2004,14:37,1019.75,1020.00,1019.50,1020.00,228,338,566.00
05/13/2004,14:38,1020.00,1020.75,1020.00,1020.25,2580,883,3463.00
05/13/2004,14:39,1020.50,1020.50,1019.75,1020.00,613,1030,1643.00
05/13/2004,14:40,1020.00,1020.75,1020.00,1020.50,953,333,1286.00
05/13/2004,14:41,1020.50,1021.25,1020.00,1021.25,2506,1370,3876.00
05/13/2004,14:42,1021.25,1021.50,1021.00,1021.25,2193,1544,3737.00
05/13/2004,14:43,1021.25,1021.50,1020.75,1021.00,350,505,855.00
05/13/2004,14:44,1020.75,1021.25,1020.50,1020.75,586,959,1545.00
05/13/2004,14:45,1020.75,1021.00,1020.25,1020.50,549,1031,1580.00
05/13/2004,14:46,1020.75,1020.75,1020.00,1020.75,808,903,1711.00
05/13/2004,14:47,1020.75,1021.00,1020.50,1020.75,489,386,875.00
05/13/2004,14:48,1020.75,1021.25,1020.50,1020.75,472,314,786.00
05/13/2004,14:49,1021.00,1021.75,1020.75,1021.25,1855,1297,3152.00
05/13/2004,14:50,1021.25,1022.00,1021.25,1022.00,2298,402,2700.00
05/13/2004,14:51,1022.00,1023.25,1021.75,1022.75,5933,2144,8077.00
05/13/2004,14:52,1022.75,1023.75,1022.75,1023.50,4401,1618,6019.00
05/13/2004,14:53,1023.50,1023.75,1021.75,1021.75,674,3978,4652.00
05/13/2004,14:54,1021.75,1022.00,1021.25,1021.75,951,1415,2366.00
05/13/2004,14:55,1021.75,1022.00,1021.25,1021.25,631,1528,2159.00
05/13/2004,14:56,1021.50,1021.50,1021.00,1021.25,1165,1540,2705.00
05/13/2004,14:57,1021.25,1021.50,1020.75,1021.00,1081,2300,3381.00
05/13/2004,14:58,1021.25,1021.25,1020.75,1021.00,211,933,1144.00
05/13/2004,14:59,1021.25,1021.25,1020.50,1020.50,463,956,1419.00
05/13/2004,15:00,1020.75,1021.50,1020.50,1021.25,3218,2087,5305.00
05/13/2004,15:01,1021.25,1022.75,1021.00,1022.50,5012,3046,8058.00
05/13/2004,15:02,1022.25,1022.50,1021.00,1021.50,1399,2322,3721.00
05/13/2004,15:03,1021.50,1021.50,1020.00,1020.75,960,2572,3532.00
05/13/2004,15:04,1020.75,1021.25,1020.50,1020.50,1305,629,1934.00
05/13/2004,15:05,1020.75,1021.00,1020.50,1020.50,603,733,1336.00
05/13/2004,15:06,1020.50,1020.50,1019.25,1019.75,1090,3317,4407.00
05/13/2004,15:07,1019.75,1020.25,1019.50,1019.75,1315,874,2189.00
05/13/2004,15:08,1019.75,1019.75,1019.25,1019.50,278,401,679.00
05/13/2004,15:09,1019.50,1019.50,1019.00,1019.00,344,1069,1413.00
05/13/2004,15:10,1019.00,1019.50,1018.25,1019.00,1081,1904,2985.00
05/13/2004,15:11,1019.25,1019.25,1018.75,1019.25,466,586,1052.00
05/13/2004,15:12,1019.25,1019.50,1018.75,1019.00,771,856,1627.00
05/13/2004,15:13,1019.00,1019.50,1018.50,1019.50,1337,1224,2561.00
05/13/2004,15:14,1019.25,1019.75,1019.25,1019.50,954,661,1615.00
05/13/2004,15:15,1019.50,1019.50,1018.50,1019.25,1465,2080,3545.00
05/13/2004,15:16,1019.25,1019.50,1019.25,1019.25,12,38,50.00
05/13/2004,15:31,1018.75,1019.00,1018.50,1018.75,47,206,253.00
05/13/2004,15:32,1019.00,1019.25,1019.00,1019.00,90,3,93.00
05/13/2004,15:33,1019.00,1019.00,1019.00,1019.00,0,61,61.00
05/13/2004,15:34,1018.75,1019.00,1018.75,1018.75,17,11,28.00
05/13/2004,15:35,1019.00,1019.00,1019.00,1019.00,43,0,43.00
05/13/2004,15:36,1018.75,1019.00,1018.75,1019.00,1,2,3.00
05/13/2004,15:37,1019.00,1019.00,1018.75,1018.75,7,3,10.00
05/13/2004,15:38,1018.75,1018.75,1018.75,1018.75,0,15,15.00
05/13/2004,15:39,1018.75,1018.75,1018.75,1018.75,0,35,35.00
05/13/2004,15:40,1018.50,1018.50,1018.50,1018.50,0,4,4.00
05/13/2004,15:41,1018.50,1018.50,1018.25,1018.50,31,90,121.00
05/13/2004,15:42,1018.50,1018.50,1018.50,1018.50,2,0,2.00
05/13/2004,15:43,1018.50,1018.75,1018.50,1018.75,36,0,36.00
05/13/2004,15:45,1018.50,1018.75,1018.25,1018.50,22,310,332.00
05/13/2004,15:46,1018.50,1018.50,1018.25,1018.50,42,6,48.00
05/13/2004,15:47,1018.50,1018.50,1018.50,1018.50,40,0,40.00
05/13/2004,15:48,1018.25,1018.75,1018.25,1018.75,8,1,9.00
05/13/2004,15:49,1018.75,1018.75,1018.75,1018.75,3,0,3.00
05/13/2004,15:50,1018.75,1018.75,1018.75,1018.75,3,0,3.00
05/13/2004,15:51,1018.75,1018.75,1018.75,1018.75,10,0,10.00
05/13/2004,15:52,1018.75,1018.75,1018.75,1018.75,100,0,100.00
05/13/2004,15:53,1018.75,1019.00,1018.75,1018.75,3,1,4.00
05/13/2004,15:54,1019.00,1019.00,1018.75,1018.75,164,81,245.00
05/13/2004,15:55,1019.00,1019.00,1018.75,1019.00,90,8,98.00
05/13/2004,15:56,1019.00,1019.25,1019.00,1019.25,44,0,44.00
05/13/2004,15:57,1019.25,1019.75,1019.25,1019.75,153,0,153.00
05/13/2004,15:58,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/13/2004,16:00,1019.75,1020.00,1019.75,1020.00,172,0,172.00
05/13/2004,17:01,1019.75,1019.75,1019.75,1019.75,0,21,21.00
05/13/2004,17:02,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/13/2004,17:03,1019.50,1019.50,1019.50,1019.50,0,10,10.00
05/13/2004,17:04,1019.75,1019.75,1019.75,1019.75,41,0,41.00
05/13/2004,17:05,1019.75,1020.00,1019.75,1020.00,49,0,49.00
05/13/2004,17:06,1020.00,1020.00,1020.00,1020.00,102,0,102.00
05/13/2004,17:09,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/13/2004,17:11,1020.00,1020.00,1019.75,1019.75,4,1,5.00
05/13/2004,17:14,1020.25,1020.25,1020.25,1020.25,20,0,20.00
05/13/2004,17:16,1020.00,1020.25,1020.00,1020.00,1,10,11.00
05/13/2004,17:18,1020.00,1020.00,1020.00,1020.00,0,2,2.00
05/13/2004,17:19,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/13/2004,17:28,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/13/2004,17:32,1020.00,1020.00,1020.00,1020.00,0,35,35.00
05/13/2004,17:35,1019.75,1019.75,1019.75,1019.75,0,56,56.00
05/13/2004,17:36,1019.50,1019.75,1019.50,1019.75,2,50,52.00
05/13/2004,17:37,1019.75,1020.00,1019.75,1020.00,11,0,11.00
05/13/2004,17:38,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/13/2004,17:40,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/13/2004,17:41,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/13/2004,17:43,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/13/2004,17:44,1019.75,1020.00,1019.75,1019.75,2,4,6.00
05/13/2004,17:46,1019.75,1019.75,1019.75,1019.75,0,4,4.00
05/13/2004,17:48,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/13/2004,17:49,1019.75,1019.75,1019.75,1019.75,9,0,9.00
05/13/2004,17:50,1019.75,1019.75,1019.75,1019.75,4,0,4.00
05/13/2004,17:51,1019.75,1019.75,1019.75,1019.75,3,0,3.00
05/13/2004,17:52,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/13/2004,17:53,1019.75,1019.75,1019.75,1019.75,10,0,10.00
05/13/2004,17:54,1019.75,1019.75,1019.75,1019.75,2,0,2.00
05/13/2004,17:55,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/13/2004,17:56,1019.75,1019.75,1019.75,1019.75,10,0,10.00
05/13/2004,17:58,1019.75,1019.75,1019.75,1019.75,11,0,11.00
05/13/2004,18:00,1019.75,1019.75,1019.75,1019.75,28,0,28.00
05/13/2004,18:01,1019.75,1019.75,1019.50,1019.50,5,9,14.00
05/13/2004,18:02,1019.50,1019.75,1019.50,1019.75,10,1,11.00
05/13/2004,18:05,1019.75,1019.75,1019.75,1019.75,3,0,3.00
05/13/2004,18:10,1019.75,1019.75,1019.75,1019.75,2,0,2.00
05/13/2004,18:11,1019.75,1019.75,1019.75,1019.75,3,0,3.00
05/13/2004,18:12,1019.75,1019.75,1019.75,1019.75,10,0,10.00
05/13/2004,18:21,1019.50,1019.50,1019.50,1019.50,0,3,3.00
05/13/2004,18:25,1019.50,1019.50,1019.50,1019.50,0,2,2.00
05/13/2004,18:35,1019.75,1019.75,1019.50,1019.50,4,1,5.00
05/13/2004,18:36,1019.75,1019.75,1019.75,1019.75,19,0,19.00
05/13/2004,18:37,1019.75,1019.75,1019.25,1019.50,18,45,63.00
05/13/2004,18:40,1019.50,1019.50,1019.50,1019.50,2,0,2.00
05/13/2004,18:44,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,18:46,1019.50,1019.50,1019.50,1019.50,4,0,4.00
05/13/2004,18:52,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,18:54,1019.50,1019.75,1019.50,1019.75,16,0,16.00
05/13/2004,18:56,1019.75,1019.75,1019.75,1019.75,8,0,8.00
05/13/2004,18:57,1019.50,1019.50,1019.50,1019.50,0,2,2.00
05/13/2004,18:59,1019.75,1019.75,1019.75,1019.75,2,0,2.00
05/13/2004,19:01,1019.75,1020.00,1019.75,1020.00,24,0,24.00
05/13/2004,19:03,1019.75,1020.00,1019.75,1020.00,51,1,52.00
05/13/2004,19:06,1020.25,1020.25,1020.25,1020.25,4,0,4.00
05/13/2004,19:08,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/13/2004,19:09,1020.00,1020.00,1020.00,1020.00,0,40,40.00
05/13/2004,19:10,1020.00,1020.25,1019.75,1019.75,59,42,101.00
05/13/2004,19:11,1020.25,1020.25,1020.25,1020.25,50,0,50.00
05/13/2004,19:12,1020.25,1020.25,1020.25,1020.25,50,0,50.00
05/13/2004,19:13,1020.25,1020.25,1020.25,1020.25,81,0,81.00
05/13/2004,19:14,1020.00,1020.00,1020.00,1020.00,0,2,2.00
05/13/2004,19:16,1020.25,1020.25,1020.25,1020.25,86,0,86.00
05/13/2004,19:17,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/13/2004,19:19,1020.00,1020.25,1020.00,1020.25,50,9,59.00
05/13/2004,19:22,1020.25,1020.25,1020.25,1020.25,2,0,2.00
05/13/2004,19:24,1020.00,1020.25,1020.00,1020.25,45,1,46.00
05/13/2004,19:25,1020.25,1020.25,1020.00,1020.25,129,2,131.00
05/13/2004,19:29,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/13/2004,19:31,1020.25,1020.25,1020.25,1020.25,3,0,3.00
05/13/2004,19:32,1020.00,1020.00,1020.00,1020.00,0,3,3.00
05/13/2004,19:34,1020.25,1020.25,1020.25,1020.25,3,0,3.00
05/13/2004,19:39,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/13/2004,19:40,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/13/2004,19:49,1020.00,1020.00,1020.00,1020.00,0,4,4.00
05/13/2004,19:50,1020.00,1020.00,1020.00,1020.00,0,37,37.00
05/13/2004,19:56,1020.00,1020.00,1020.00,1020.00,0,5,5.00
05/13/2004,19:59,1019.75,1019.75,1019.75,1019.75,0,111,111.00
05/13/2004,20:00,1019.75,1019.75,1019.75,1019.75,0,6,6.00
05/13/2004,20:02,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/13/2004,20:03,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/13/2004,20:06,1019.75,1020.00,1019.75,1020.00,1,5,6.00
05/13/2004,20:08,1019.75,1019.75,1019.75,1019.75,0,5,5.00
05/13/2004,20:10,1020.00,1020.00,1020.00,1020.00,26,0,26.00
05/13/2004,20:11,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/13/2004,20:13,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/13/2004,20:14,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/13/2004,20:16,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/13/2004,20:21,1020.00,1020.00,1020.00,1020.00,21,0,21.00
05/13/2004,20:22,1020.00,1020.00,1019.75,1020.00,19,5,24.00
05/13/2004,20:23,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/13/2004,20:24,1020.25,1020.25,1019.75,1019.75,20,12,32.00
05/13/2004,20:25,1020.00,1020.00,1020.00,1020.00,21,0,21.00
05/13/2004,20:28,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/13/2004,20:30,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/13/2004,20:32,1020.25,1020.25,1020.25,1020.25,17,0,17.00
05/13/2004,20:33,1020.00,1020.00,1020.00,1020.00,0,5,5.00
05/13/2004,20:34,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/13/2004,20:41,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/13/2004,20:43,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/13/2004,20:44,1019.75,1019.75,1019.75,1019.75,0,5,5.00
05/13/2004,20:49,1019.75,1020.00,1019.75,1020.00,1,2,3.00
05/13/2004,20:57,1019.75,1019.75,1019.50,1019.50,0,16,16.00
05/13/2004,20:58,1019.50,1019.50,1019.50,1019.50,0,23,23.00
05/13/2004,20:59,1019.50,1019.50,1019.50,1019.50,0,6,6.00
05/13/2004,21:00,1019.25,1019.25,1019.25,1019.25,0,18,18.00
05/13/2004,21:01,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,21:02,1019.50,1019.75,1019.25,1019.50,7,1,8.00
05/13/2004,21:03,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,21:04,1019.75,1019.75,1019.25,1019.25,1,1,2.00
05/13/2004,21:05,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,21:06,1019.50,1019.50,1019.50,1019.50,12,0,12.00
05/13/2004,21:07,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,21:11,1019.50,1019.50,1019.50,1019.50,3,0,3.00
05/13/2004,21:17,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/13/2004,21:19,1019.50,1019.50,1019.50,1019.50,3,0,3.00
05/13/2004,21:21,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,21:22,1019.50,1019.50,1019.50,1019.50,18,0,18.00
05/13/2004,21:23,1019.50,1019.50,1019.25,1019.25,1,1,2.00
05/13/2004,21:25,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/13/2004,21:33,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/13/2004,21:35,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/13/2004,21:36,1019.25,1019.25,1019.25,1019.25,0,27,27.00
05/13/2004,21:37,1019.25,1019.25,1019.00,1019.25,7,3,10.00
05/13/2004,21:38,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/13/2004,21:39,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/13/2004,21:44,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/13/2004,21:45,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/13/2004,21:46,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/13/2004,21:47,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/13/2004,21:50,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/13/2004,21:52,1019.25,1019.25,1019.25,1019.25,11,0,11.00
05/13/2004,21:53,1019.50,1019.50,1019.50,1019.50,7,0,7.00
05/13/2004,21:55,1019.25,1019.25,1019.25,1019.25,0,5,5.00
05/13/2004,21:58,1019.50,1019.50,1019.50,1019.50,4,0,4.00
05/13/2004,22:00,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,22:01,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/13/2004,22:03,1019.25,1019.25,1019.25,1019.25,0,7,7.00
05/13/2004,22:04,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/13/2004,22:08,1019.25,1019.25,1019.25,1019.25,0,8,8.00
05/13/2004,22:17,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/13/2004,22:20,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/13/2004,22:23,1019.25,1019.25,1019.00,1019.00,0,40,40.00
05/13/2004,22:24,1019.00,1019.00,1019.00,1019.00,0,26,26.00
05/13/2004,22:26,1019.00,1019.00,1019.00,1019.00,0,102,102.00
05/13/2004,22:27,1019.00,1019.00,1019.00,1019.00,0,27,27.00
05/13/2004,22:28,1019.00,1019.00,1018.75,1018.75,0,9,9.00
05/13/2004,22:31,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/13/2004,22:32,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/13/2004,22:33,1019.00,1019.25,1019.00,1019.25,2,0,2.00
05/13/2004,22:34,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/13/2004,22:39,1018.75,1018.75,1018.75,1018.75,0,2,2.00
05/13/2004,22:40,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/13/2004,22:41,1019.00,1019.00,1019.00,1019.00,20,0,20.00
05/13/2004,22:42,1019.00,1019.00,1019.00,1019.00,15,0,15.00
05/13/2004,22:51,1018.75,1019.00,1018.75,1019.00,1,1,2.00
05/13/2004,22:53,1018.75,1018.75,1018.75,1018.75,0,37,37.00
05/13/2004,22:54,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/13/2004,22:55,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/13/2004,22:57,1018.50,1018.75,1018.50,1018.75,2,1,3.00
05/13/2004,22:58,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/13/2004,23:03,1019.00,1019.25,1019.00,1019.25,22,0,22.00
05/13/2004,23:04,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/13/2004,23:05,1019.25,1019.25,1019.00,1019.00,2,16,18.00
05/13/2004,23:09,1018.75,1018.75,1018.50,1018.50,0,48,48.00
05/13/2004,23:10,1018.25,1018.25,1018.00,1018.00,0,37,37.00
05/13/2004,23:11,1018.00,1018.00,1017.75,1017.75,7,58,65.00
05/13/2004,23:12,1017.75,1018.00,1017.75,1018.00,1,3,4.00
05/13/2004,23:13,1018.00,1018.00,1018.00,1018.00,20,0,20.00
05/13/2004,23:14,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/13/2004,23:16,1017.75,1017.75,1017.75,1017.75,0,58,58.00
05/13/2004,23:17,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/13/2004,23:18,1017.75,1017.75,1017.50,1017.50,0,27,27.00
05/13/2004,23:19,1017.75,1017.75,1017.25,1017.25,1,7,8.00
05/13/2004,23:20,1017.50,1017.50,1017.50,1017.50,2,0,2.00
05/13/2004,23:23,1017.50,1017.50,1017.50,1017.50,4,0,4.00
05/13/2004,23:24,1017.75,1018.00,1017.75,1018.00,64,0,64.00
05/13/2004,23:25,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/13/2004,23:30,1017.50,1017.50,1017.50,1017.50,0,13,13.00
05/13/2004,23:31,1017.50,1017.50,1017.50,1017.50,0,11,11.00
05/13/2004,23:32,1017.50,1017.50,1017.25,1017.25,0,11,11.00
05/13/2004,23:41,1017.50,1017.50,1017.50,1017.50,13,0,13.00
05/13/2004,23:42,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/13/2004,23:48,1017.50,1017.50,1017.50,1017.50,2,0,2.00
05/13/2004,23:50,1017.25,1017.50,1017.25,1017.50,1,6,7.00
05/13/2004,23:51,1017.50,1017.50,1017.25,1017.25,1,3,4.00
05/13/2004,23:52,1017.25,1017.25,1017.25,1017.25,0,52,52.00
05/13/2004,23:54,1017.00,1017.25,1017.00,1017.25,57,1,58.00
05/13/2004,23:55,1017.25,1017.25,1017.25,1017.25,1,0,1.00
05/13/2004,23:56,1017.25,1017.25,1017.25,1017.25,3,0,3.00
05/13/2004,23:57,1017.25,1017.25,1017.25,1017.25,33,0,33.00
05/13/2004,23:58,1017.25,1017.25,1017.25,1017.25,2,0,2.00
05/14/2004,00:01,1017.25,1017.25,1017.25,1017.25,1,0,1.00
05/14/2004,00:02,1017.25,1017.25,1017.25,1017.25,3,0,3.00
05/14/2004,00:04,1017.00,1017.00,1017.00,1017.00,0,1,1.00
05/14/2004,00:07,1017.00,1017.00,1017.00,1017.00,0,1,1.00
05/14/2004,00:08,1017.00,1017.00,1017.00,1017.00,0,23,23.00
05/14/2004,00:09,1016.75,1017.00,1016.75,1017.00,2,76,78.00
05/14/2004,00:10,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/14/2004,00:14,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/14/2004,00:16,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/14/2004,00:17,1017.00,1017.00,1017.00,1017.00,26,0,26.00
05/14/2004,00:19,1016.75,1016.75,1016.75,1016.75,0,3,3.00
05/14/2004,00:21,1016.75,1016.75,1016.50,1016.75,2,6,8.00
05/14/2004,00:22,1016.75,1017.00,1016.75,1017.00,2,0,2.00
05/14/2004,00:23,1017.00,1017.00,1016.75,1017.00,4,12,16.00
05/14/2004,00:24,1016.75,1017.00,1016.75,1016.75,1,5,6.00
05/14/2004,00:25,1017.00,1017.00,1017.00,1017.00,49,0,49.00
05/14/2004,00:26,1017.25,1017.25,1017.25,1017.25,71,0,71.00
05/14/2004,00:27,1017.50,1017.75,1017.50,1017.75,15,0,15.00
05/14/2004,00:28,1017.50,1017.50,1017.50,1017.50,0,50,50.00
05/14/2004,00:29,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/14/2004,00:30,1017.25,1017.25,1017.25,1017.25,0,2,2.00
05/14/2004,00:31,1017.25,1017.25,1017.25,1017.25,0,2,2.00
05/14/2004,00:32,1017.25,1017.25,1017.25,1017.25,0,1,1.00
05/14/2004,00:35,1017.00,1017.00,1017.00,1017.00,0,5,5.00
05/14/2004,00:36,1017.00,1017.00,1017.00,1017.00,0,15,15.00
05/14/2004,00:37,1016.75,1017.00,1016.75,1016.75,5,40,45.00
05/14/2004,00:38,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/14/2004,00:41,1017.00,1017.00,1017.00,1017.00,5,0,5.00
05/14/2004,00:42,1017.00,1017.25,1017.00,1017.25,42,0,42.00
05/14/2004,00:43,1017.50,1017.75,1017.50,1017.50,6,79,85.00
05/14/2004,00:44,1017.50,1017.50,1017.50,1017.50,0,39,39.00
05/14/2004,00:45,1017.50,1017.50,1017.50,1017.50,0,5,5.00
05/14/2004,00:46,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/14/2004,00:47,1017.50,1017.50,1017.50,1017.50,0,28,28.00
05/14/2004,00:48,1017.75,1017.75,1017.75,1017.75,8,0,8.00
05/14/2004,00:49,1017.50,1017.50,1017.50,1017.50,0,4,4.00
05/14/2004,00:50,1017.75,1017.75,1017.75,1017.75,9,0,9.00
05/14/2004,00:51,1018.00,1018.25,1018.00,1018.25,23,0,23.00
05/14/2004,00:52,1018.25,1018.25,1018.00,1018.00,5,64,69.00
05/14/2004,00:53,1018.00,1018.00,1018.00,1018.00,0,2,2.00
05/14/2004,00:54,1018.00,1018.00,1018.00,1018.00,0,2,2.00
05/14/2004,00:56,1018.00,1018.00,1018.00,1018.00,0,2,2.00
05/14/2004,00:57,1018.00,1018.00,1018.00,1018.00,0,5,5.00
05/14/2004,00:58,1018.00,1018.00,1018.00,1018.00,0,4,4.00
05/14/2004,01:00,1018.00,1018.00,1018.00,1018.00,0,4,4.00
05/14/2004,01:01,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/14/2004,01:02,1018.00,1018.25,1018.00,1018.25,1,1,2.00
05/14/2004,01:03,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/14/2004,01:06,1018.00,1018.25,1018.00,1018.25,1,5,6.00
05/14/2004,01:08,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/14/2004,01:09,1018.25,1018.25,1018.25,1018.25,19,0,19.00
05/14/2004,01:10,1018.25,1018.25,1018.00,1018.00,2,1,3.00
05/14/2004,01:12,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/14/2004,01:13,1018.50,1018.50,1018.50,1018.50,20,0,20.00
05/14/2004,01:14,1018.50,1018.50,1018.50,1018.50,8,0,8.00
05/14/2004,01:18,1018.75,1018.75,1018.75,1018.75,18,0,18.00
05/14/2004,01:20,1019.00,1019.00,1018.75,1019.00,2,10,12.00
05/14/2004,01:23,1019.00,1019.00,1019.00,1019.00,28,0,28.00
05/14/2004,01:24,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/14/2004,01:25,1019.25,1019.75,1019.25,1019.75,66,0,66.00
05/14/2004,01:26,1020.00,1020.00,1019.75,1020.00,41,1,42.00
05/14/2004,01:27,1019.75,1019.75,1019.75,1019.75,0,64,64.00
05/14/2004,01:29,1020.00,1020.00,1020.00,1020.00,26,0,26.00
05/14/2004,01:30,1020.00,1020.25,1020.00,1020.25,48,0,48.00
05/14/2004,01:31,1020.25,1020.25,1020.00,1020.00,1,9,10.00
05/14/2004,01:32,1020.00,1020.25,1020.00,1020.25,6,6,12.00
05/14/2004,01:33,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/14/2004,01:34,1020.00,1020.00,1020.00,1020.00,0,5,5.00
05/14/2004,01:35,1020.00,1020.00,1020.00,1020.00,0,106,106.00
05/14/2004,01:36,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/14/2004,01:37,1019.75,1019.75,1019.75,1019.75,0,35,35.00
05/14/2004,01:39,1019.50,1019.50,1019.25,1019.25,0,9,9.00
05/14/2004,01:40,1019.25,1019.25,1019.00,1019.25,8,14,22.00
05/14/2004,01:42,1019.00,1019.00,1018.50,1019.00,5,47,52.00
05/14/2004,01:43,1019.00,1019.25,1019.00,1019.00,26,10,36.00
05/14/2004,01:44,1019.00,1019.00,1019.00,1019.00,0,22,22.00
05/14/2004,01:45,1018.75,1018.75,1018.75,1018.75,0,20,20.00
05/14/2004,01:46,1019.00,1019.00,1018.75,1018.75,1,23,24.00
05/14/2004,01:50,1018.50,1018.50,1018.25,1018.50,21,79,100.00
05/14/2004,01:51,1018.50,1018.75,1018.50,1018.75,8,0,8.00
05/14/2004,01:53,1018.75,1018.75,1018.75,1018.75,10,0,10.00
05/14/2004,01:56,1018.50,1018.75,1018.50,1018.75,5,1,6.00
05/14/2004,01:57,1018.75,1018.75,1018.75,1018.75,39,0,39.00
05/14/2004,01:59,1018.75,1018.75,1018.50,1018.75,14,33,47.00
05/14/2004,02:00,1018.75,1018.75,1018.50,1018.50,1,3,4.00
05/14/2004,02:01,1018.75,1018.75,1018.75,1018.75,14,0,14.00
05/14/2004,02:02,1018.75,1018.75,1018.25,1018.50,17,34,51.00
05/14/2004,02:03,1018.50,1018.50,1018.25,1018.25,5,22,27.00
05/14/2004,02:04,1018.25,1018.25,1018.25,1018.25,0,20,20.00
05/14/2004,02:05,1018.25,1018.50,1018.25,1018.25,2,26,28.00
05/14/2004,02:06,1018.25,1018.50,1018.25,1018.50,3,27,30.00
05/14/2004,02:07,1018.25,1018.25,1018.25,1018.25,0,17,17.00
05/14/2004,02:08,1018.25,1018.25,1018.25,1018.25,0,11,11.00
05/14/2004,02:09,1018.25,1018.25,1018.00,1018.00,0,45,45.00
05/14/2004,02:10,1017.75,1017.75,1017.00,1017.25,6,216,222.00
05/14/2004,02:11,1017.25,1017.25,1017.25,1017.25,12,0,12.00
05/14/2004,02:12,1017.50,1017.75,1017.25,1017.75,58,11,69.00
05/14/2004,02:13,1017.75,1018.50,1017.75,1018.25,188,122,310.00
05/14/2004,02:14,1018.25,1018.25,1018.00,1018.00,0,23,23.00
05/14/2004,02:15,1018.00,1018.25,1018.00,1018.00,1,44,45.00
05/14/2004,02:16,1018.25,1018.25,1018.00,1018.25,2,8,10.00
05/14/2004,02:17,1018.00,1018.00,1018.00,1018.00,0,5,5.00
05/14/2004,02:18,1018.25,1018.25,1018.25,1018.25,113,0,113.00
05/14/2004,02:19,1018.25,1018.50,1018.25,1018.50,39,0,39.00
05/14/2004,02:20,1018.50,1018.50,1018.25,1018.25,4,5,9.00
05/14/2004,02:21,1018.25,1018.25,1018.25,1018.25,0,10,10.00
05/14/2004,02:22,1018.50,1018.50,1018.50,1018.50,5,0,5.00
05/14/2004,02:23,1018.75,1019.25,1018.75,1019.25,46,0,46.00
05/14/2004,02:24,1019.25,1019.25,1019.00,1019.25,32,2,34.00
05/14/2004,02:26,1019.25,1019.25,1019.25,1019.25,27,0,27.00
05/14/2004,02:27,1019.50,1019.50,1019.50,1019.50,16,0,16.00
05/14/2004,02:28,1019.75,1019.75,1019.50,1019.75,69,1,70.00
05/14/2004,02:29,1019.75,1020.25,1019.50,1020.00,201,47,248.00
05/14/2004,02:30,1020.00,1020.25,1020.00,1020.00,20,80,100.00
05/14/2004,02:31,1019.75,1020.00,1019.75,1020.00,32,6,38.00
05/14/2004,02:32,1019.75,1019.75,1019.75,1019.75,0,14,14.00
05/14/2004,02:33,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/14/2004,02:34,1019.75,1020.00,1019.75,1019.75,31,18,49.00
05/14/2004,02:35,1020.00,1020.00,1020.00,1020.00,60,0,60.00
05/14/2004,02:36,1019.75,1019.75,1019.75,1019.75,0,31,31.00
05/14/2004,02:37,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/14/2004,02:38,1019.75,1019.75,1019.75,1019.75,0,6,6.00
05/14/2004,02:39,1019.75,1019.75,1019.75,1019.75,0,9,9.00
05/14/2004,02:40,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/14/2004,02:42,1019.50,1019.50,1019.50,1019.50,0,36,36.00
05/14/2004,02:43,1019.50,1019.50,1019.25,1019.25,0,7,7.00
05/14/2004,02:44,1019.25,1019.25,1019.25,1019.25,0,48,48.00
05/14/2004,02:45,1019.25,1019.25,1019.25,1019.25,0,5,5.00
05/14/2004,02:47,1019.00,1019.25,1019.00,1019.25,10,4,14.00
05/14/2004,02:48,1019.25,1019.50,1019.25,1019.50,118,0,118.00
05/14/2004,02:49,1019.25,1019.25,1019.25,1019.25,0,16,16.00
05/14/2004,02:50,1019.25,1019.25,1019.25,1019.25,0,6,6.00
05/14/2004,02:51,1019.50,1019.75,1019.50,1019.75,71,2,73.00
05/14/2004,02:52,1019.50,1019.75,1019.50,1019.75,15,8,23.00
05/14/2004,02:53,1019.50,1019.75,1019.25,1019.50,10,61,71.00
05/14/2004,02:54,1019.25,1019.25,1019.25,1019.25,0,7,7.00
05/14/2004,02:55,1019.25,1019.25,1019.00,1019.00,0,8,8.00
05/14/2004,02:56,1019.00,1019.00,1018.75,1018.75,1,15,16.00
05/14/2004,02:57,1018.75,1018.75,1018.25,1018.50,20,28,48.00
05/14/2004,02:58,1018.50,1018.50,1018.50,1018.50,30,0,30.00
05/14/2004,02:59,1018.75,1018.75,1018.75,1018.75,2,0,2.00
05/14/2004,03:00,1018.50,1018.50,1018.25,1018.50,100,63,163.00
05/14/2004,03:01,1018.50,1018.75,1018.50,1018.75,29,0,29.00
05/14/2004,03:02,1018.75,1018.75,1018.75,1018.75,18,0,18.00
05/14/2004,03:03,1019.00,1019.00,1019.00,1019.00,3,0,3.00
05/14/2004,03:04,1019.00,1019.50,1019.00,1019.50,83,0,83.00
05/14/2004,03:05,1019.50,1019.50,1019.50,1019.50,20,0,20.00
05/14/2004,03:07,1019.25,1019.25,1019.00,1019.00,0,14,14.00
05/14/2004,03:08,1019.00,1019.00,1018.75,1018.75,0,15,15.00
05/14/2004,03:09,1019.00,1019.00,1019.00,1019.00,10,0,10.00
05/14/2004,03:10,1019.00,1019.00,1018.75,1018.75,2,133,135.00
05/14/2004,03:11,1018.75,1018.75,1018.50,1018.50,0,68,68.00
05/14/2004,03:12,1018.25,1018.25,1018.25,1018.25,0,31,31.00
05/14/2004,03:13,1018.25,1018.25,1018.25,1018.25,0,66,66.00
05/14/2004,03:14,1018.25,1018.50,1018.25,1018.50,18,3,21.00
05/14/2004,03:15,1018.50,1018.50,1018.50,1018.50,2,0,2.00
05/14/2004,03:16,1018.75,1018.75,1018.50,1018.50,11,4,15.00
05/14/2004,03:17,1018.50,1018.75,1018.50,1018.75,13,33,46.00
05/14/2004,03:18,1018.50,1018.50,1018.25,1018.25,1,33,34.00
05/14/2004,03:19,1018.50,1018.50,1018.50,1018.50,2,0,2.00
05/14/2004,03:20,1018.50,1018.50,1018.50,1018.50,5,0,5.00
05/14/2004,03:21,1018.25,1018.25,1018.25,1018.25,0,118,118.00
05/14/2004,03:22,1018.25,1018.75,1018.25,1018.75,19,6,25.00
05/14/2004,03:23,1018.50,1018.50,1018.50,1018.50,0,5,5.00
05/14/2004,03:24,1018.25,1018.25,1018.25,1018.25,0,22,22.00
05/14/2004,03:25,1018.50,1018.75,1018.50,1018.75,57,0,57.00
05/14/2004,03:26,1018.75,1018.75,1018.75,1018.75,10,0,10.00
05/14/2004,03:27,1018.50,1018.50,1018.50,1018.50,0,19,19.00
05/14/2004,03:29,1018.50,1018.50,1018.50,1018.50,0,12,12.00
05/14/2004,03:30,1018.25,1018.25,1018.25,1018.25,0,4,4.00
05/14/2004,03:31,1018.25,1018.25,1018.25,1018.25,0,72,72.00
05/14/2004,03:32,1018.25,1018.25,1018.00,1018.00,0,109,109.00
05/14/2004,03:33,1018.00,1018.00,1018.00,1018.00,0,20,20.00
05/14/2004,03:34,1018.00,1018.00,1017.75,1018.00,41,42,83.00
05/14/2004,03:35,1018.00,1018.00,1017.75,1017.75,2,15,17.00
05/14/2004,03:36,1017.75,1018.00,1017.75,1018.00,1,1,2.00
05/14/2004,03:37,1018.00,1018.00,1018.00,1018.00,41,0,41.00
05/14/2004,03:38,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/14/2004,03:39,1018.25,1018.25,1018.00,1018.00,1,19,20.00
05/14/2004,03:40,1018.00,1018.00,1018.00,1018.00,0,4,4.00
05/14/2004,03:41,1018.00,1018.00,1018.00,1018.00,0,6,6.00
05/14/2004,03:42,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/14/2004,03:43,1018.00,1018.00,1018.00,1018.00,0,3,3.00
05/14/2004,03:44,1018.00,1018.00,1018.00,1018.00,0,3,3.00
05/14/2004,03:46,1017.75,1017.75,1017.50,1017.50,0,101,101.00
05/14/2004,03:48,1017.50,1017.50,1017.00,1017.00,3,141,144.00
05/14/2004,03:49,1017.25,1017.25,1017.25,1017.25,6,0,6.00
05/14/2004,03:50,1017.25,1017.25,1017.00,1017.00,83,5,88.00
05/14/2004,03:51,1017.00,1017.25,1016.75,1017.00,18,27,45.00
05/14/2004,03:52,1017.00,1017.00,1016.75,1016.75,3,78,81.00
05/14/2004,03:53,1016.75,1016.75,1016.50,1016.75,9,6,15.00
05/14/2004,03:54,1016.75,1016.75,1016.75,1016.75,7,0,7.00
05/14/2004,03:55,1016.75,1017.00,1016.75,1017.00,54,24,78.00
05/14/2004,03:56,1017.00,1017.00,1016.50,1017.00,17,26,43.00
05/14/2004,03:58,1016.75,1017.00,1016.75,1016.75,2,41,43.00
05/14/2004,03:59,1016.75,1016.75,1016.75,1016.75,0,26,26.00
05/14/2004,04:00,1016.75,1016.75,1016.75,1016.75,0,14,14.00
05/14/2004,04:01,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/14/2004,04:02,1016.75,1016.75,1016.75,1016.75,0,4,4.00
05/14/2004,04:03,1016.75,1016.75,1016.75,1016.75,0,14,14.00
05/14/2004,04:04,1016.75,1017.00,1016.75,1017.00,1,8,9.00
05/14/2004,04:05,1017.00,1017.00,1016.75,1016.75,11,6,17.00
05/14/2004,04:06,1017.00,1017.00,1016.75,1016.75,2,60,62.00
05/14/2004,04:07,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/14/2004,04:08,1017.00,1017.00,1017.00,1017.00,18,0,18.00
05/14/2004,04:09,1017.00,1017.00,1017.00,1017.00,2,0,2.00
05/14/2004,04:10,1016.75,1017.25,1016.75,1017.25,11,2,13.00
05/14/2004,04:11,1017.25,1017.25,1017.25,1017.25,19,0,19.00
05/14/2004,04:12,1017.25,1017.25,1017.00,1017.00,1,1,2.00
05/14/2004,04:13,1017.25,1017.25,1017.00,1017.00,1,6,7.00
05/14/2004,04:14,1017.00,1017.00,1017.00,1017.00,0,3,3.00
05/14/2004,04:16,1017.00,1017.00,1017.00,1017.00,0,1,1.00
05/14/2004,04:18,1016.75,1017.00,1016.75,1017.00,5,21,26.00
05/14/2004,04:19,1016.75,1016.75,1016.75,1016.75,0,10,10.00
05/14/2004,04:20,1016.50,1016.50,1016.50,1016.50,0,3,3.00
05/14/2004,04:21,1016.50,1016.75,1016.25,1016.50,4,72,76.00
05/14/2004,04:22,1016.50,1016.50,1016.50,1016.50,2,0,2.00
05/14/2004,04:23,1016.50,1016.50,1016.25,1016.25,2,70,72.00
05/14/2004,04:24,1016.25,1016.50,1016.25,1016.50,35,61,96.00
05/14/2004,04:25,1016.75,1016.75,1016.75,1016.75,27,0,27.00
05/14/2004,04:26,1016.75,1016.75,1016.50,1016.75,12,1,13.00
05/14/2004,04:27,1016.50,1016.50,1016.50,1016.50,0,2,2.00
05/14/2004,04:28,1016.75,1016.75,1016.50,1016.50,7,12,19.00
05/14/2004,04:29,1016.75,1016.75,1016.75,1016.75,4,0,4.00
05/14/2004,04:30,1016.75,1016.75,1016.50,1016.75,3,1,4.00
05/14/2004,04:31,1016.50,1016.50,1016.50,1016.50,0,20,20.00
05/14/2004,04:32,1016.50,1016.75,1016.50,1016.75,69,5,74.00
05/14/2004,04:33,1016.75,1017.00,1016.75,1017.00,33,0,33.00
05/14/2004,04:34,1016.75,1017.00,1016.75,1017.00,13,1,14.00
05/14/2004,04:35,1017.25,1017.25,1017.25,1017.25,13,0,13.00
05/14/2004,04:38,1017.00,1017.00,1017.00,1017.00,0,3,3.00
05/14/2004,04:39,1017.00,1017.00,1017.00,1017.00,0,4,4.00
05/14/2004,04:40,1017.00,1017.00,1017.00,1017.00,0,9,9.00
05/14/2004,04:41,1017.00,1017.00,1017.00,1017.00,0,25,25.00
05/14/2004,04:42,1016.75,1016.75,1016.75,1016.75,0,10,10.00
05/14/2004,04:43,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/14/2004,04:44,1017.00,1017.00,1017.00,1017.00,15,0,15.00
05/14/2004,04:45,1017.00,1017.00,1017.00,1017.00,10,0,10.00
05/14/2004,04:46,1017.25,1017.25,1017.00,1017.00,6,10,16.00
05/14/2004,04:47,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/14/2004,04:48,1017.25,1018.25,1017.25,1017.75,597,104,701.00
05/14/2004,04:49,1017.75,1017.75,1017.75,1017.75,0,11,11.00
05/14/2004,04:50,1017.75,1017.75,1017.50,1017.50,0,29,29.00
05/14/2004,04:51,1017.50,1017.50,1017.25,1017.25,0,48,48.00
05/14/2004,04:53,1017.50,1017.50,1017.25,1017.50,18,2,20.00
05/14/2004,04:54,1017.25,1017.25,1017.00,1017.25,8,52,60.00
05/14/2004,04:55,1017.25,1017.25,1017.25,1017.25,18,0,18.00
05/14/2004,04:57,1017.25,1017.25,1017.00,1017.25,15,1,16.00
05/14/2004,04:58,1017.25,1017.25,1017.25,1017.25,5,0,5.00
05/14/2004,04:59,1017.00,1017.25,1017.00,1017.00,1,5,6.00
05/14/2004,05:00,1017.00,1017.00,1016.75,1016.75,0,64,64.00
05/14/2004,05:01,1016.75,1016.75,1015.75,1015.75,17,479,496.00
05/14/2004,05:02,1015.75,1016.25,1015.75,1015.75,23,59,82.00
05/14/2004,05:03,1015.75,1016.00,1015.50,1015.75,27,27,54.00
05/14/2004,05:04,1015.75,1016.00,1015.75,1015.75,44,88,132.00
05/14/2004,05:05,1015.75,1015.75,1015.50,1015.75,111,64,175.00
05/14/2004,05:06,1015.75,1015.75,1015.50,1015.50,66,3,69.00
05/14/2004,05:07,1015.75,1016.00,1015.75,1016.00,163,92,255.00
05/14/2004,05:08,1016.00,1016.25,1016.00,1016.00,26,4,30.00
05/14/2004,05:09,1016.00,1016.00,1015.75,1015.75,0,32,32.00
05/14/2004,05:10,1015.75,1015.75,1014.00,1014.00,56,428,484.00
05/14/2004,05:11,1014.00,1015.00,1014.00,1014.75,69,66,135.00
05/14/2004,05:12,1014.75,1014.75,1014.25,1014.50,24,158,182.00
05/14/2004,05:13,1014.50,1014.50,1014.50,1014.50,12,0,12.00
05/14/2004,05:14,1014.75,1014.75,1014.50,1014.75,11,2,13.00
05/14/2004,05:15,1014.75,1015.00,1014.75,1015.00,16,0,16.00
05/14/2004,05:16,1015.00,1015.00,1014.75,1015.00,22,6,28.00
05/14/2004,05:17,1015.00,1015.00,1014.75,1015.00,74,26,100.00
05/14/2004,05:18,1015.00,1015.25,1015.00,1015.00,176,13,189.00
05/14/2004,05:19,1015.25,1015.25,1015.25,1015.25,139,0,139.00
05/14/2004,05:20,1015.25,1015.50,1015.25,1015.25,47,85,132.00
05/14/2004,05:21,1015.25,1015.25,1015.00,1015.25,36,148,184.00
05/14/2004,05:22,1015.25,1015.25,1015.00,1015.25,46,5,51.00
05/14/2004,05:23,1015.25,1015.25,1015.25,1015.25,41,0,41.00
05/14/2004,05:24,1015.25,1015.50,1015.25,1015.25,31,11,42.00
05/14/2004,05:25,1015.00,1015.25,1015.00,1015.25,3,2,5.00
05/14/2004,05:26,1015.00,1015.00,1015.00,1015.00,0,5,5.00
05/14/2004,05:27,1015.00,1015.00,1015.00,1015.00,0,19,19.00
05/14/2004,05:28,1015.00,1015.00,1015.00,1015.00,0,25,25.00
05/14/2004,05:29,1015.00,1015.00,1015.00,1015.00,0,30,30.00
05/14/2004,05:30,1015.00,1015.00,1014.75,1014.75,0,48,48.00
05/14/2004,05:31,1014.75,1015.00,1014.75,1015.00,23,14,37.00
05/14/2004,05:32,1015.25,1015.25,1015.25,1015.25,104,0,104.00
05/14/2004,05:33,1015.50,1015.50,1015.50,1015.50,33,0,33.00
05/14/2004,05:34,1015.50,1015.50,1015.25,1015.25,14,21,35.00
05/14/2004,05:35,1015.25,1015.50,1015.25,1015.25,1,3,4.00
05/14/2004,05:36,1015.50,1015.50,1015.25,1015.25,5,2,7.00
05/14/2004,05:37,1015.50,1015.50,1015.25,1015.25,1,1,2.00
05/14/2004,05:38,1015.50,1015.50,1015.50,1015.50,40,0,40.00
05/14/2004,05:39,1015.50,1015.50,1015.50,1015.50,6,0,6.00
05/14/2004,05:40,1015.50,1015.50,1015.25,1015.25,17,1,18.00
05/14/2004,05:41,1015.75,1015.75,1015.75,1015.75,2,0,2.00
05/14/2004,05:42,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/14/2004,05:43,1015.75,1015.75,1015.75,1015.75,18,0,18.00
05/14/2004,05:44,1015.75,1016.00,1015.75,1016.00,15,0,15.00
05/14/2004,05:45,1016.00,1016.00,1016.00,1016.00,3,0,3.00
05/14/2004,05:46,1016.00,1016.00,1016.00,1016.00,1,0,1.00
05/14/2004,05:47,1016.00,1016.00,1016.00,1016.00,37,0,37.00
05/14/2004,05:48,1016.25,1016.25,1016.25,1016.25,94,0,94.00
05/14/2004,05:49,1016.25,1016.50,1016.25,1016.50,41,5,46.00
05/14/2004,05:50,1016.25,1016.25,1016.00,1016.25,18,44,62.00
05/14/2004,05:51,1016.00,1016.00,1016.00,1016.00,0,32,32.00
05/14/2004,05:52,1016.00,1016.00,1016.00,1016.00,0,21,21.00
05/14/2004,05:54,1016.25,1016.25,1016.25,1016.25,5,0,5.00
05/14/2004,05:55,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/14/2004,05:56,1016.25,1016.25,1016.25,1016.25,9,0,9.00
05/14/2004,05:57,1016.00,1016.00,1015.50,1015.50,0,111,111.00
05/14/2004,05:58,1015.75,1016.00,1015.25,1015.25,55,218,273.00
05/14/2004,05:59,1015.25,1015.25,1014.25,1014.75,84,211,295.00
05/14/2004,06:00,1015.00,1015.25,1015.00,1015.00,49,5,54.00
05/14/2004,06:01,1015.00,1015.25,1014.75,1015.25,53,51,104.00
05/14/2004,06:02,1015.25,1015.25,1015.25,1015.25,8,0,8.00
05/14/2004,06:03,1015.25,1015.25,1015.00,1015.00,1,28,29.00
05/14/2004,06:04,1015.00,1015.25,1015.00,1015.25,1,4,5.00
05/14/2004,06:05,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/14/2004,06:06,1015.00,1015.25,1015.00,1015.25,1,12,13.00
05/14/2004,06:07,1015.25,1015.25,1015.00,1015.25,4,2,6.00
05/14/2004,06:08,1015.00,1015.25,1015.00,1015.00,1,54,55.00
05/14/2004,06:09,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/14/2004,06:10,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/14/2004,06:11,1015.25,1015.75,1015.25,1015.75,324,6,330.00
05/14/2004,06:12,1015.75,1016.00,1015.75,1016.00,107,0,107.00
05/14/2004,06:13,1015.75,1016.00,1015.00,1015.25,115,628,743.00
05/14/2004,06:14,1015.00,1015.50,1015.00,1015.50,8,1,9.00
05/14/2004,06:15,1015.50,1015.75,1015.50,1015.75,127,0,127.00
05/14/2004,06:16,1015.75,1015.75,1015.50,1015.75,8,1,9.00
05/14/2004,06:17,1015.50,1015.75,1015.50,1015.50,2,2,4.00
05/14/2004,06:18,1015.75,1015.75,1015.75,1015.75,157,0,157.00
05/14/2004,06:19,1015.75,1016.00,1015.75,1016.00,11,5,16.00
05/14/2004,06:20,1016.00,1016.00,1016.00,1016.00,7,0,7.00
05/14/2004,06:21,1015.75,1016.00,1015.75,1016.00,2,28,30.00
05/14/2004,06:22,1015.75,1015.75,1015.50,1015.75,37,14,51.00
05/14/2004,06:23,1016.00,1016.00,1016.00,1016.00,3,0,3.00
05/14/2004,06:24,1016.00,1016.25,1015.75,1016.25,37,2,39.00
05/14/2004,06:25,1016.00,1016.00,1015.75,1015.75,0,71,71.00
05/14/2004,06:26,1015.75,1015.75,1015.75,1015.75,0,1,1.00
05/14/2004,06:27,1015.75,1015.75,1015.75,1015.75,0,20,20.00
05/14/2004,06:28,1016.00,1016.00,1015.75,1015.75,2,90,92.00
05/14/2004,06:29,1015.50,1015.75,1015.50,1015.75,3,156,159.00
05/14/2004,06:30,1015.75,1015.75,1015.50,1015.50,15,175,190.00
05/14/2004,06:31,1015.50,1015.50,1015.50,1015.50,0,15,15.00
05/14/2004,06:32,1015.50,1015.50,1015.25,1015.25,0,260,260.00
05/14/2004,06:33,1015.25,1015.25,1015.00,1015.00,0,160,160.00
05/14/2004,06:34,1015.00,1015.25,1014.75,1015.25,7,2,9.00
05/14/2004,06:35,1015.50,1015.50,1015.00,1015.25,26,87,113.00
05/14/2004,06:36,1015.25,1015.25,1015.00,1015.00,11,92,103.00
05/14/2004,06:37,1015.25,1015.25,1015.00,1015.00,12,8,20.00
05/14/2004,06:38,1015.25,1015.25,1015.00,1015.00,5,1,6.00
05/14/2004,06:39,1015.00,1015.50,1015.00,1015.50,97,4,101.00
05/14/2004,06:40,1015.50,1015.75,1015.50,1015.75,122,0,122.00
05/14/2004,06:41,1015.50,1015.50,1015.50,1015.50,0,53,53.00
05/14/2004,06:42,1015.25,1015.25,1015.00,1015.00,47,159,206.00
05/14/2004,06:43,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/14/2004,06:44,1015.25,1015.50,1015.25,1015.50,122,0,122.00
05/14/2004,06:45,1015.50,1015.50,1015.00,1015.00,2,70,72.00
05/14/2004,06:46,1015.25,1015.25,1015.25,1015.25,30,0,30.00
05/14/2004,06:47,1015.25,1015.25,1015.00,1015.25,85,76,161.00
05/14/2004,06:48,1015.50,1015.50,1015.50,1015.50,2,0,2.00
05/14/2004,06:49,1015.25,1015.25,1015.25,1015.25,0,33,33.00
05/14/2004,06:50,1015.25,1015.25,1015.25,1015.25,0,8,8.00
05/14/2004,06:51,1015.25,1015.25,1015.00,1015.00,0,152,152.00
05/14/2004,06:52,1015.00,1015.00,1015.00,1015.00,0,17,17.00
05/14/2004,06:53,1015.00,1015.25,1015.00,1015.25,68,3,71.00
05/14/2004,06:54,1015.25,1015.50,1015.25,1015.25,5,42,47.00
05/14/2004,06:55,1015.25,1015.25,1014.75,1014.75,1,100,101.00
05/14/2004,06:56,1014.75,1014.75,1014.25,1014.25,31,80,111.00
05/14/2004,06:57,1014.50,1014.50,1014.00,1014.25,62,108,170.00
05/14/2004,06:58,1014.00,1014.25,1013.50,1014.00,143,279,422.00
05/14/2004,06:59,1014.00,1014.25,1014.00,1014.25,36,265,301.00
05/14/2004,07:00,1014.25,1014.25,1013.75,1014.00,68,93,161.00
05/14/2004,07:01,1014.00,1014.50,1013.75,1014.50,127,33,160.00
05/14/2004,07:02,1014.50,1014.50,1014.25,1014.25,50,35,85.00
05/14/2004,07:03,1014.25,1014.25,1013.75,1014.00,46,197,243.00
05/14/2004,07:04,1014.00,1014.00,1013.75,1013.75,17,29,46.00
05/14/2004,07:05,1013.75,1013.75,1011.00,1012.50,654,2369,3023.00
05/14/2004,07:06,1012.50,1012.75,1012.25,1012.75,338,182,520.00
05/14/2004,07:07,1012.75,1013.00,1012.75,1013.00,156,0,156.00
05/14/2004,07:08,1013.00,1013.00,1012.50,1012.75,115,59,174.00
05/14/2004,07:09,1012.75,1013.00,1012.75,1012.75,124,81,205.00
05/14/2004,07:10,1012.75,1012.75,1012.25,1012.50,90,66,156.00
05/14/2004,07:11,1012.75,1012.75,1012.50,1012.75,113,27,140.00
05/14/2004,07:12,1012.75,1013.00,1012.75,1012.75,15,27,42.00
05/14/2004,07:13,1012.75,1012.75,1012.50,1012.75,37,71,108.00
05/14/2004,07:14,1013.00,1013.00,1012.75,1013.00,67,28,95.00
05/14/2004,07:15,1013.00,1013.25,1013.00,1013.00,131,186,317.00
05/14/2004,07:16,1012.75,1012.75,1012.25,1012.25,3,279,282.00
05/14/2004,07:17,1012.25,1012.25,1011.75,1012.25,245,282,527.00
05/14/2004,07:18,1012.00,1012.50,1012.00,1012.00,256,65,321.00
05/14/2004,07:19,1012.25,1012.25,1011.75,1012.00,258,213,471.00
05/14/2004,07:20,1012.00,1012.25,1011.50,1011.50,128,365,493.00
05/14/2004,07:21,1011.50,1012.00,1011.50,1011.75,88,125,213.00
05/14/2004,07:22,1011.75,1012.50,1011.75,1012.50,385,5,390.00
05/14/2004,07:23,1012.50,1013.50,1012.50,1013.50,683,44,727.00
05/14/2004,07:24,1013.25,1014.25,1013.25,1013.75,801,255,1056.00
05/14/2004,07:25,1014.00,1014.00,1013.50,1013.50,209,100,309.00
05/14/2004,07:26,1013.75,1014.00,1013.75,1013.75,305,108,413.00
05/14/2004,07:27,1013.75,1014.00,1013.50,1013.75,27,131,158.00
05/14/2004,07:28,1013.75,1014.00,1013.75,1014.00,77,192,269.00
05/14/2004,07:29,1014.00,1014.25,1013.25,1014.00,127,113,240.00
05/14/2004,07:30,1013.75,1014.50,1013.25,1013.25,310,128,438.00
05/14/2004,07:31,1013.50,1015.75,1012.50,1015.25,2279,1312,3591.00
05/14/2004,07:32,1015.50,1016.00,1012.50,1012.75,1343,1476,2819.00
05/14/2004,07:33,1012.75,1013.25,1011.75,1012.25,1518,1546,3064.00
05/14/2004,07:34,1012.25,1012.75,1011.75,1012.50,729,1334,2063.00
05/14/2004,07:35,1012.50,1013.25,1012.00,1013.00,1798,702,2500.00
05/14/2004,07:36,1013.25,1014.25,1013.00,1014.00,960,1633,2593.00
05/14/2004,07:37,1014.00,1015.50,1013.50,1015.25,1485,1478,2963.00
05/14/2004,07:38,1015.00,1015.25,1013.75,1014.25,255,754,1009.00
05/14/2004,07:39,1014.00,1014.25,1012.75,1013.25,635,1706,2341.00
05/14/2004,07:40,1013.25,1013.50,1012.25,1012.50,843,1691,2534.00
05/14/2004,07:41,1012.50,1012.75,1012.00,1012.50,869,773,1642.00
05/14/2004,07:42,1012.50,1012.75,1012.25,1012.75,539,765,1304.00
05/14/2004,07:43,1012.75,1013.00,1012.00,1012.50,421,1365,1786.00
05/14/2004,07:44,1012.25,1013.00,1011.00,1012.25,1600,3029,4629.00
05/14/2004,07:45,1012.25,1013.50,1012.25,1013.50,1044,46,1090.00
05/14/2004,07:46,1013.75,1014.00,1012.75,1013.25,809,1241,2050.00
05/14/2004,07:47,1013.50,1014.75,1013.25,1014.50,728,176,904.00
05/14/2004,07:48,1014.50,1015.50,1014.25,1015.50,1499,317,1816.00
05/14/2004,07:49,1015.50,1016.25,1015.25,1016.00,1355,275,1630.00
05/14/2004,07:50,1016.00,1016.50,1015.75,1016.50,885,833,1718.00
05/14/2004,07:51,1016.25,1016.50,1015.50,1015.50,832,549,1381.00
05/14/2004,07:52,1015.75,1016.75,1015.75,1016.75,1393,284,1677.00
05/14/2004,07:53,1016.75,1017.00,1016.50,1016.50,397,344,741.00
05/14/2004,07:54,1016.25,1016.50,1015.75,1016.00,101,417,518.00
05/14/2004,07:55,1016.00,1016.00,1015.50,1015.75,102,388,490.00
05/14/2004,07:56,1015.75,1016.00,1015.50,1016.00,96,11,107.00
05/14/2004,07:57,1015.75,1016.25,1015.75,1016.00,174,61,235.00
05/14/2004,07:58,1016.00,1016.00,1015.75,1015.75,10,122,132.00
05/14/2004,07:59,1015.75,1016.50,1015.75,1016.25,804,227,1031.00
05/14/2004,08:00,1016.50,1016.50,1016.00,1016.25,246,191,437.00
05/14/2004,08:01,1016.25,1016.50,1016.25,1016.25,140,3,143.00
05/14/2004,08:02,1016.50,1017.00,1016.50,1016.75,381,54,435.00
05/14/2004,08:03,1016.75,1017.25,1016.75,1017.00,116,131,247.00
05/14/2004,08:04,1017.00,1017.25,1016.75,1017.25,264,16,280.00
05/14/2004,08:05,1017.25,1017.50,1017.00,1017.50,445,14,459.00
05/14/2004,08:06,1017.50,1017.75,1017.00,1017.50,676,181,857.00
05/14/2004,08:07,1017.50,1017.75,1017.25,1017.50,426,431,857.00
05/14/2004,08:08,1017.50,1017.75,1017.50,1017.75,50,223,273.00
05/14/2004,08:09,1017.50,1017.75,1017.50,1017.50,18,155,173.00
05/14/2004,08:10,1017.75,1017.75,1017.00,1017.00,13,234,247.00
05/14/2004,08:11,1017.00,1017.50,1017.00,1017.25,211,107,318.00
05/14/2004,08:12,1017.00,1017.25,1017.00,1017.00,14,88,102.00
05/14/2004,08:13,1017.00,1017.25,1017.00,1017.00,46,82,128.00
05/14/2004,08:14,1017.00,1017.25,1017.00,1017.25,58,75,133.00
05/14/2004,08:15,1017.25,1017.25,1017.00,1017.00,89,249,338.00
05/14/2004,08:16,1017.00,1017.25,1016.00,1016.25,208,495,703.00
05/14/2004,08:17,1016.25,1016.75,1016.00,1016.50,337,64,401.00
05/14/2004,08:18,1016.75,1017.00,1016.75,1017.00,146,17,163.00
05/14/2004,08:19,1017.00,1017.75,1017.00,1017.50,229,22,251.00
05/14/2004,08:20,1017.75,1018.50,1017.75,1018.50,788,238,1026.00
05/14/2004,08:21,1018.25,1019.75,1018.25,1019.50,1592,245,1837.00
05/14/2004,08:22,1019.50,1019.50,1018.25,1018.50,51,724,775.00
05/14/2004,08:23,1018.50,1019.00,1018.25,1019.00,225,14,239.00
05/14/2004,08:24,1019.00,1019.25,1018.75,1019.00,203,65,268.00
05/14/2004,08:25,1019.00,1019.25,1018.25,1018.50,171,163,334.00
05/14/2004,08:26,1018.50,1018.75,1018.25,1018.50,100,68,168.00
05/14/2004,08:27,1018.50,1019.00,1018.50,1018.75,61,89,150.00
05/14/2004,08:28,1018.50,1019.25,1018.50,1019.00,294,140,434.00
05/14/2004,08:29,1019.00,1019.75,1018.75,1019.50,973,135,1108.00
05/14/2004,08:30,1019.75,1019.75,1018.75,1019.25,746,1288,2034.00
05/14/2004,08:31,1019.00,1019.75,1018.75,1019.50,1729,1005,2734.00
05/14/2004,08:32,1019.75,1021.50,1019.50,1021.50,4398,1909,6307.00
05/14/2004,08:33,1021.50,1022.50,1021.50,1022.50,4236,1544,5780.00
05/14/2004,08:34,1022.50,1024.00,1022.50,1023.50,3823,3253,7076.00
05/14/2004,08:35,1023.25,1023.50,1022.75,1023.50,2807,2145,4952.00
05/14/2004,08:36,1023.50,1023.50,1022.75,1022.75,708,2190,2898.00
05/14/2004,08:37,1022.75,1023.00,1022.25,1022.50,674,2919,3593.00
05/14/2004,08:38,1022.25,1022.50,1021.50,1022.00,2460,3060,5520.00
05/14/2004,08:39,1022.00,1022.50,1021.75,1022.25,800,1544,2344.00
05/14/2004,08:40,1022.25,1022.25,1020.50,1020.75,855,3783,4638.00
05/14/2004,08:41,1020.75,1021.00,1019.00,1019.25,1700,4318,6018.00
05/14/2004,08:42,1019.00,1020.75,1019.00,1020.00,2184,1255,3439.00
05/14/2004,08:43,1020.00,1020.25,1019.50,1020.25,737,1029,1766.00
05/14/2004,08:44,1020.25,1021.25,1020.25,1021.25,1119,435,1554.00
05/14/2004,08:45,1021.25,1022.25,1021.00,1021.50,1037,1091,2128.00
05/14/2004,08:46,1021.50,1022.25,1021.00,1021.75,1036,872,1908.00
05/14/2004,08:47,1021.50,1022.00,1021.00,1022.00,935,677,1612.00
05/14/2004,08:48,1021.25,1022.25,1019.25,1019.25,2582,3681,6263.00
05/14/2004,08:49,1019.25,1020.50,1019.00,1020.00,2439,1547,3986.00
05/14/2004,08:50,1020.25,1021.25,1019.50,1021.25,1686,1282,2968.00
05/14/2004,08:51,1021.25,1022.75,1021.25,1021.75,2353,1128,3481.00
05/14/2004,08:52,1021.75,1022.25,1019.50,1019.75,848,2103,2951.00
05/14/2004,08:53,1019.50,1020.50,1019.25,1019.75,1543,1436,2979.00
05/14/2004,08:54,1019.50,1019.50,1017.75,1018.00,2080,4557,6637.00
05/14/2004,08:55,1017.75,1018.25,1016.75,1018.00,3650,3963,7613.00
05/14/2004,08:56,1018.00,1019.00,1017.75,1018.25,2292,1271,3563.00
05/14/2004,08:57,1018.25,1018.50,1017.25,1017.25,730,2371,3101.00
05/14/2004,08:58,1017.25,1017.50,1016.75,1016.75,2250,3034,5284.00
05/14/2004,08:59,1016.75,1017.75,1016.75,1017.50,990,567,1557.00
05/14/2004,09:00,1017.50,1017.75,1016.75,1017.25,992,1282,2274.00
05/14/2004,09:01,1017.00,1017.50,1014.25,1014.75,1934,7806,9740.00
05/14/2004,09:02,1014.50,1015.25,1013.75,1014.50,2751,4894,7645.00
05/14/2004,09:03,1014.50,1014.50,1013.00,1013.50,2691,4418,7109.00
05/14/2004,09:04,1013.75,1013.75,1012.50,1013.50,1815,4139,5954.00
05/14/2004,09:05,1013.25,1014.50,1013.00,1014.25,3123,1341,4464.00
05/14/2004,09:06,1014.25,1015.00,1014.00,1014.75,2304,1870,4174.00
05/14/2004,09:07,1014.75,1015.00,1013.00,1013.50,1670,3101,4771.00
05/14/2004,09:08,1013.50,1014.75,1013.25,1014.25,1854,1000,2854.00
05/14/2004,09:09,1014.25,1015.75,1014.25,1015.50,3524,1780,5304.00
05/14/2004,09:10,1015.25,1016.00,1015.00,1016.00,2430,1368,3798.00
05/14/2004,09:11,1015.75,1016.25,1015.00,1015.25,1083,1777,2860.00
05/14/2004,09:12,1015.25,1015.50,1014.25,1014.50,1177,1890,3067.00
05/14/2004,09:13,1014.25,1015.25,1014.00,1014.75,1397,1195,2592.00
05/14/2004,09:14,1014.75,1015.25,1014.25,1014.50,490,725,1215.00
05/14/2004,09:15,1014.50,1015.25,1014.00,1014.25,1193,1607,2800.00
05/14/2004,09:16,1014.25,1014.75,1013.50,1014.25,2541,2262,4803.00
05/14/2004,09:17,1014.00,1015.00,1014.00,1014.50,1430,1013,2443.00
05/14/2004,09:18,1014.50,1015.00,1013.75,1014.50,1907,2006,3913.00
05/14/2004,09:19,1014.75,1014.75,1013.75,1014.50,1142,886,2028.00
05/14/2004,09:20,1014.50,1014.50,1012.50,1012.75,3223,4767,7990.00
05/14/2004,09:21,1013.00,1014.25,1012.50,1014.00,2274,1479,3753.00
05/14/2004,09:22,1014.00,1015.00,1013.75,1015.00,2257,433,2690.00
05/14/2004,09:23,1015.00,1016.25,1015.00,1016.00,3856,2266,6122.00
05/14/2004,09:24,1016.00,1017.25,1016.00,1016.50,4799,2014,6813.00
05/14/2004,09:25,1016.50,1016.75,1015.75,1016.00,1452,2858,4310.00
05/14/2004,09:26,1016.00,1016.25,1015.50,1015.75,1106,915,2021.00
05/14/2004,09:27,1015.75,1016.00,1014.00,1015.00,1440,2858,4298.00
05/14/2004,09:28,1015.00,1016.25,1014.75,1015.75,1391,509,1900.00
05/14/2004,09:29,1015.75,1015.75,1015.00,1015.75,567,586,1153.00
05/14/2004,09:30,1015.50,1016.00,1015.25,1015.25,394,584,978.00
05/14/2004,09:31,1015.50,1015.50,1014.50,1015.25,907,1320,2227.00
05/14/2004,09:32,1015.25,1015.25,1014.75,1015.25,595,334,929.00
05/14/2004,09:33,1015.25,1016.75,1014.75,1016.50,2404,991,3395.00
05/14/2004,09:34,1016.50,1018.75,1016.25,1018.25,5884,2119,8003.00
05/14/2004,09:35,1018.25,1018.50,1017.50,1018.25,2344,2227,4571.00
05/14/2004,09:36,1018.25,1018.25,1016.75,1017.00,901,2025,2926.00
05/14/2004,09:37,1017.00,1017.75,1016.50,1017.25,1141,937,2078.00
05/14/2004,09:38,1017.50,1018.25,1017.25,1017.50,1017,379,1396.00
05/14/2004,09:39,1017.50,1018.00,1017.25,1018.00,2326,1071,3397.00
05/14/2004,09:40,1018.00,1018.25,1017.25,1018.25,2626,1780,4406.00
05/14/2004,09:41,1018.25,1018.50,1017.25,1017.75,2116,2633,4749.00
05/14/2004,09:42,1018.00,1018.00,1017.75,1017.75,336,287,623.00
05/14/2004,09:43,1018.00,1018.00,1016.75,1017.00,1915,3602,5517.00
05/14/2004,09:44,1017.25,1017.50,1016.75,1017.00,1103,1810,2913.00
05/14/2004,09:45,1016.75,1017.50,1016.50,1017.00,682,2533,3215.00
05/14/2004,09:46,1017.00,1017.25,1015.75,1016.00,309,2232,2541.00
05/14/2004,09:47,1016.00,1016.50,1015.25,1015.75,999,1820,2819.00
05/14/2004,09:48,1015.50,1016.75,1015.50,1016.50,931,500,1431.00
05/14/2004,09:49,1016.50,1017.00,1016.00,1017.00,873,294,1167.00
05/14/2004,09:50,1017.00,1017.25,1016.25,1016.50,451,458,909.00
05/14/2004,09:51,1016.50,1017.25,1016.25,1017.25,699,356,1055.00
05/14/2004,09:52,1017.25,1018.25,1016.75,1018.25,1751,455,2206.00
05/14/2004,09:53,1018.25,1018.50,1017.75,1018.00,1584,913,2497.00
05/14/2004,09:54,1018.25,1020.00,1018.25,1019.75,4982,870,5852.00
05/14/2004,09:55,1019.75,1020.00,1019.50,1019.50,1321,1180,2501.00
05/14/2004,09:56,1019.50,1019.75,1019.00,1019.25,295,2569,2864.00
05/14/2004,09:57,1019.25,1019.75,1019.00,1019.25,1257,660,1917.00
05/14/2004,09:58,1019.50,1022.50,1019.25,1021.75,7749,2202,9951.00
05/14/2004,09:59,1021.50,1022.75,1021.50,1022.50,4445,3086,7531.00
05/14/2004,10:00,1022.25,1022.50,1021.25,1021.25,1215,1778,2993.00
05/14/2004,10:01,1021.50,1021.50,1020.25,1020.75,2082,2664,4746.00
05/14/2004,10:02,1020.75,1021.25,1020.25,1021.25,810,687,1497.00
05/14/2004,10:03,1021.00,1021.75,1020.75,1021.25,1593,838,2431.00
05/14/2004,10:04,1021.25,1021.75,1021.00,1021.25,934,837,1771.00
05/14/2004,10:05,1021.25,1021.75,1020.75,1021.25,1314,749,2063.00
05/14/2004,10:06,1021.50,1021.75,1021.00,1021.25,800,612,1412.00
05/14/2004,10:07,1021.25,1021.50,1019.75,1020.00,570,1625,2195.00
05/14/2004,10:08,1020.25,1020.75,1020.00,1020.50,580,665,1245.00
05/14/2004,10:09,1020.25,1020.50,1019.25,1019.25,188,2087,2275.00
05/14/2004,10:10,1019.25,1020.00,1019.00,1019.75,992,629,1621.00
05/14/2004,10:11,1020.00,1020.50,1019.75,1020.25,1260,670,1930.00
05/14/2004,10:12,1020.25,1021.25,1019.75,1021.00,2252,821,3073.00
05/14/2004,10:13,1021.25,1021.25,1020.50,1020.75,866,716,1582.00
05/14/2004,10:14,1020.50,1020.75,1020.00,1020.75,603,285,888.00
05/14/2004,10:15,1020.50,1020.75,1020.00,1020.25,874,733,1607.00
05/14/2004,10:16,1020.25,1020.75,1020.00,1020.25,351,247,598.00
05/14/2004,10:17,1020.50,1020.50,1020.25,1020.50,405,13,418.00
05/14/2004,10:18,1020.50,1021.25,1020.50,1021.25,1153,118,1271.00
05/14/2004,10:19,1021.25,1021.75,1020.50,1020.50,2293,1754,4047.00
05/14/2004,10:20,1020.50,1021.00,1020.50,1020.50,90,240,330.00
05/14/2004,10:21,1020.50,1020.75,1020.25,1020.50,373,410,783.00
05/14/2004,10:22,1020.50,1020.50,1020.00,1020.00,40,515,555.00
05/14/2004,10:23,1020.00,1020.50,1019.50,1020.25,1898,1091,2989.00
05/14/2004,10:24,1020.50,1020.75,1020.00,1020.00,341,403,744.00
05/14/2004,10:25,1020.00,1020.50,1020.00,1020.00,112,256,368.00
05/14/2004,10:26,1020.00,1020.75,1020.00,1020.50,369,106,475.00
05/14/2004,10:27,1020.50,1020.75,1020.25,1020.50,184,51,235.00
05/14/2004,10:28,1020.25,1020.25,1019.00,1019.25,366,1007,1373.00
05/14/2004,10:29,1019.25,1019.50,1018.75,1019.25,911,1498,2409.00
05/14/2004,10:30,1019.25,1019.25,1018.75,1018.75,137,502,639.00
05/14/2004,10:31,1019.00,1019.25,1018.50,1018.75,772,611,1383.00
05/14/2004,10:32,1019.00,1019.00,1018.00,1018.25,136,1123,1259.00
05/14/2004,10:33,1018.25,1018.25,1017.50,1018.00,1049,2342,3391.00
05/14/2004,10:34,1018.00,1018.25,1017.75,1018.00,391,473,864.00
05/14/2004,10:35,1017.75,1018.00,1017.75,1018.00,318,349,667.00
05/14/2004,10:36,1018.00,1018.75,1017.25,1017.50,829,1566,2395.00
05/14/2004,10:37,1017.25,1018.00,1016.50,1017.00,714,2048,2762.00
05/14/2004,10:38,1017.00,1018.50,1017.00,1017.50,2209,1109,3318.00
05/14/2004,10:39,1017.50,1017.75,1017.00,1017.25,198,685,883.00
05/14/2004,10:40,1017.00,1017.50,1017.00,1017.50,420,213,633.00
05/14/2004,10:41,1017.50,1017.75,1017.25,1017.50,716,295,1011.00
05/14/2004,10:42,1017.50,1017.75,1017.25,1017.75,567,220,787.00
05/14/2004,10:43,1017.75,1018.00,1017.25,1017.25,437,648,1085.00
05/14/2004,10:44,1017.50,1017.75,1016.75,1017.75,703,474,1177.00
05/14/2004,10:45,1017.75,1018.00,1017.50,1017.75,494,70,564.00
05/14/2004,10:46,1017.75,1018.00,1017.25,1017.50,408,558,966.00
05/14/2004,10:47,1017.25,1017.50,1017.00,1017.00,111,611,722.00
05/14/2004,10:48,1017.00,1017.50,1017.00,1017.25,269,249,518.00
05/14/2004,10:49,1017.25,1017.50,1017.25,1017.50,349,546,895.00
05/14/2004,10:50,1017.25,1017.25,1016.50,1016.75,519,1184,1703.00
05/14/2004,10:51,1016.75,1017.50,1016.50,1017.00,337,438,775.00
05/14/2004,10:52,1017.00,1017.25,1016.25,1016.75,340,1168,1508.00
05/14/2004,10:53,1016.75,1016.75,1016.25,1016.50,299,157,456.00
05/14/2004,10:54,1016.75,1017.00,1016.50,1017.00,198,163,361.00
05/14/2004,10:55,1017.00,1017.75,1016.50,1017.50,944,369,1313.00
05/14/2004,10:56,1017.50,1018.00,1017.25,1017.75,250,442,692.00
05/14/2004,10:57,1017.75,1018.25,1017.75,1018.00,219,193,412.00
05/14/2004,10:58,1017.75,1018.25,1017.25,1017.50,798,1141,1939.00
05/14/2004,10:59,1017.75,1017.75,1017.25,1017.50,86,96,182.00
05/14/2004,11:00,1017.25,1017.50,1017.00,1017.50,157,251,408.00
05/14/2004,11:01,1017.25,1018.25,1017.25,1018.00,424,175,599.00
05/14/2004,11:02,1018.25,1018.25,1017.00,1017.25,226,825,1051.00
05/14/2004,11:03,1017.25,1018.00,1017.25,1018.00,173,63,236.00
05/14/2004,11:04,1017.75,1018.25,1017.50,1017.75,318,151,469.00
05/14/2004,11:05,1017.75,1018.25,1017.75,1018.00,278,213,491.00
05/14/2004,11:06,1018.00,1019.25,1018.00,1019.25,1680,414,2094.00
05/14/2004,11:07,1019.00,1019.50,1018.75,1018.75,1257,1136,2393.00
05/14/2004,11:08,1018.75,1019.25,1018.50,1018.50,371,254,625.00
05/14/2004,11:09,1018.75,1019.25,1018.75,1019.00,289,38,327.00
05/14/2004,11:10,1019.25,1019.75,1019.00,1019.50,957,488,1445.00
05/14/2004,11:11,1019.50,1019.50,1018.75,1019.00,301,335,636.00
05/14/2004,11:12,1019.25,1019.50,1019.00,1019.25,155,93,248.00
05/14/2004,11:13,1019.25,1019.50,1019.25,1019.50,24,143,167.00
05/14/2004,11:14,1019.25,1019.50,1019.00,1019.00,317,252,569.00
05/14/2004,11:15,1019.00,1019.25,1018.25,1018.75,1521,1121,2642.00
05/14/2004,11:16,1019.00,1019.75,1018.75,1019.75,319,58,377.00
05/14/2004,11:17,1019.75,1019.75,1018.50,1018.75,229,1413,1642.00
05/14/2004,11:18,1019.00,1019.25,1018.75,1018.75,605,144,749.00
05/14/2004,11:19,1018.75,1019.75,1018.75,1019.75,1121,445,1566.00
05/14/2004,11:20,1019.75,1020.75,1019.75,1020.75,1569,310,1879.00
05/14/2004,11:21,1020.50,1021.00,1020.25,1020.25,869,493,1362.00
05/14/2004,11:22,1020.25,1020.50,1020.00,1020.25,606,335,941.00
05/14/2004,11:23,1020.25,1021.50,1020.00,1021.00,3295,1405,4700.00
05/14/2004,11:24,1021.00,1021.50,1021.00,1021.00,621,365,986.00
05/14/2004,11:25,1021.00,1021.50,1020.50,1020.75,784,793,1577.00
05/14/2004,11:26,1020.75,1021.50,1020.75,1021.00,572,215,787.00
05/14/2004,11:27,1021.00,1022.25,1020.50,1021.25,1936,1703,3639.00
05/14/2004,11:28,1021.25,1021.50,1020.75,1021.25,417,923,1340.00
05/14/2004,11:29,1021.25,1022.00,1021.25,1021.75,596,400,996.00
05/14/2004,11:30,1021.75,1021.75,1021.00,1021.25,125,507,632.00
05/14/2004,11:31,1021.25,1021.25,1020.75,1020.75,339,685,1024.00
05/14/2004,11:32,1020.75,1021.00,1020.75,1021.00,267,244,511.00
05/14/2004,11:33,1021.00,1021.50,1020.75,1021.00,515,431,946.00
05/14/2004,11:34,1020.75,1021.25,1020.50,1020.50,57,185,242.00
05/14/2004,11:35,1020.50,1020.75,1019.75,1019.75,305,1369,1674.00
05/14/2004,11:36,1020.00,1020.00,1019.50,1020.00,192,195,387.00
05/14/2004,11:37,1019.75,1020.75,1019.75,1020.75,1188,34,1222.00
05/14/2004,11:38,1020.75,1020.75,1020.00,1020.00,147,495,642.00
05/14/2004,11:39,1020.00,1020.25,1019.75,1019.75,7,530,537.00
05/14/2004,11:40,1019.75,1020.00,1019.75,1019.75,33,322,355.00
05/14/2004,11:41,1020.00,1020.25,1019.75,1020.00,91,88,179.00
05/14/2004,11:42,1020.00,1020.50,1020.00,1020.00,216,322,538.00
05/14/2004,11:43,1020.00,1020.50,1020.00,1020.25,542,150,692.00
05/14/2004,11:44,1020.00,1021.25,1019.75,1021.00,1230,259,1489.00
05/14/2004,11:45,1021.25,1021.75,1021.00,1021.50,1079,443,1522.00
05/14/2004,11:46,1021.50,1021.75,1020.75,1021.75,1154,982,2136.00
05/14/2004,11:47,1021.75,1022.25,1021.50,1021.75,1550,781,2331.00
05/14/2004,11:48,1021.75,1022.25,1021.75,1022.00,313,73,386.00
05/14/2004,11:49,1022.25,1022.50,1022.00,1022.00,544,440,984.00
05/14/2004,11:50,1022.25,1022.25,1021.25,1021.50,402,536,938.00
05/14/2004,11:51,1021.50,1021.75,1021.25,1021.75,370,204,574.00
05/14/2004,11:52,1021.75,1022.00,1021.50,1021.75,240,84,324.00
05/14/2004,11:53,1021.75,1022.00,1021.50,1021.75,259,24,283.00
05/14/2004,11:54,1022.00,1022.00,1021.25,1021.75,187,380,567.00
05/14/2004,11:55,1021.75,1022.00,1021.00,1021.00,355,642,997.00
05/14/2004,11:56,1021.00,1022.25,1020.75,1022.25,1855,630,2485.00
05/14/2004,11:57,1022.00,1022.25,1021.50,1021.75,127,630,757.00
05/14/2004,11:58,1021.75,1022.75,1021.75,1022.75,975,93,1068.00
05/14/2004,11:59,1022.75,1024.00,1022.50,1023.25,3459,1856,5315.00
05/14/2004,12:00,1023.25,1023.50,1022.50,1022.75,523,682,1205.00
05/14/2004,12:01,1023.00,1023.00,1022.50,1022.75,510,620,1130.00
05/14/2004,12:02,1023.00,1025.25,1023.00,1024.50,4573,838,5411.00
05/14/2004,12:03,1024.50,1026.00,1024.50,1025.50,2199,1362,3561.00
05/14/2004,12:04,1025.50,1026.75,1025.25,1026.00,3262,1498,4760.00
05/14/2004,12:05,1026.00,1026.25,1025.25,1025.25,744,1790,2534.00
05/14/2004,12:06,1025.50,1025.50,1025.25,1025.25,484,1188,1672.00
05/14/2004,12:07,1025.50,1026.00,1025.25,1025.75,1604,918,2522.00
05/14/2004,12:08,1025.75,1025.75,1025.00,1025.25,195,892,1087.00
05/14/2004,12:09,1025.25,1026.00,1025.00,1026.00,1587,473,2060.00
05/14/2004,12:10,1026.00,1026.25,1025.75,1025.75,378,255,633.00
05/14/2004,12:11,1025.75,1025.75,1025.50,1025.50,635,257,892.00
05/14/2004,12:12,1025.75,1025.75,1025.50,1025.50,297,136,433.00
05/14/2004,12:13,1025.50,1025.75,1025.25,1025.25,356,369,725.00
05/14/2004,12:14,1025.25,1025.75,1025.00,1025.25,622,739,1361.00
05/14/2004,12:15,1025.00,1025.25,1025.00,1025.00,295,105,400.00
05/14/2004,12:16,1025.00,1025.25,1024.25,1024.75,515,1464,1979.00
05/14/2004,12:17,1024.75,1024.75,1023.75,1024.00,806,1710,2516.00
05/14/2004,12:18,1023.75,1024.25,1023.50,1023.75,1233,1103,2336.00
05/14/2004,12:19,1023.75,1024.25,1023.50,1024.25,396,356,752.00
05/14/2004,12:20,1024.00,1024.25,1023.50,1023.75,319,881,1200.00
05/14/2004,12:21,1023.75,1024.50,1023.75,1024.50,907,178,1085.00
05/14/2004,12:22,1024.50,1024.50,1023.00,1023.75,678,1651,2329.00
05/14/2004,12:23,1023.75,1023.75,1023.50,1023.75,171,198,369.00
05/14/2004,12:24,1023.50,1023.75,1023.25,1023.50,23,480,503.00
05/14/2004,12:25,1023.25,1023.50,1023.00,1023.00,109,458,567.00
05/14/2004,12:26,1023.25,1023.25,1022.25,1023.00,657,828,1485.00
05/14/2004,12:27,1023.00,1023.25,1022.25,1022.75,178,642,820.00
05/14/2004,12:28,1022.75,1023.25,1022.50,1023.00,358,50,408.00
05/14/2004,12:29,1022.75,1023.50,1022.75,1023.50,265,273,538.00
05/14/2004,12:30,1023.25,1023.75,1023.25,1023.50,376,217,593.00
05/14/2004,12:31,1023.50,1024.00,1023.25,1023.25,480,528,1008.00
05/14/2004,12:32,1023.25,1024.50,1023.00,1024.00,1530,497,2027.00
05/14/2004,12:33,1024.25,1024.25,1023.75,1024.25,483,233,716.00
05/14/2004,12:34,1024.25,1024.75,1024.25,1024.75,515,22,537.00
05/14/2004,12:35,1024.75,1024.75,1024.25,1024.25,196,640,836.00
05/14/2004,12:36,1024.25,1024.25,1023.25,1023.25,47,1522,1569.00
05/14/2004,12:37,1023.25,1023.50,1023.00,1023.50,490,469,959.00
05/14/2004,12:38,1023.50,1024.50,1023.25,1023.75,1065,1053,2118.00
05/14/2004,12:39,1023.50,1024.00,1023.25,1023.50,207,307,514.00
05/14/2004,12:40,1023.50,1023.50,1023.00,1023.00,101,338,439.00
05/14/2004,12:41,1023.00,1023.50,1023.00,1023.25,280,229,509.00
05/14/2004,12:42,1023.25,1023.75,1023.25,1023.50,217,37,254.00
05/14/2004,12:43,1023.75,1024.50,1023.50,1024.25,1243,188,1431.00
05/14/2004,12:44,1024.25,1024.25,1024.00,1024.25,246,36,282.00
05/14/2004,12:45,1024.25,1024.50,1023.75,1024.00,43,170,213.00
05/14/2004,12:46,1024.00,1024.50,1023.75,1024.25,185,99,284.00
05/14/2004,12:47,1024.25,1024.50,1024.00,1024.00,134,54,188.00
05/14/2004,12:48,1024.25,1024.25,1023.25,1023.50,204,797,1001.00
05/14/2004,12:49,1023.50,1023.75,1022.75,1022.75,181,880,1061.00
05/14/2004,12:50,1022.75,1023.25,1022.50,1022.50,411,651,1062.00
05/14/2004,12:51,1022.75,1023.00,1022.00,1022.25,549,913,1462.00
05/14/2004,12:52,1022.25,1023.25,1022.25,1023.00,673,218,891.00
05/14/2004,12:53,1022.75,1023.00,1022.00,1022.50,358,865,1223.00
05/14/2004,12:54,1022.75,1022.75,1022.00,1022.00,109,691,800.00
05/14/2004,12:55,1022.25,1022.75,1021.75,1022.75,672,394,1066.00
05/14/2004,12:56,1022.75,1023.00,1022.50,1022.75,309,59,368.00
05/14/2004,12:57,1022.75,1023.00,1022.00,1023.00,1379,763,2142.00
05/14/2004,12:58,1023.00,1023.50,1023.00,1023.25,693,310,1003.00
05/14/2004,12:59,1023.25,1023.75,1023.00,1023.75,689,23,712.00
05/14/2004,13:00,1023.75,1023.75,1023.00,1023.00,443,805,1248.00
05/14/2004,13:01,1023.00,1023.25,1022.50,1022.75,160,734,894.00
05/14/2004,13:02,1022.75,1024.00,1022.75,1023.25,586,330,916.00
05/14/2004,13:03,1023.50,1023.50,1022.75,1023.25,1104,403,1507.00
05/14/2004,13:04,1023.25,1023.75,1023.25,1023.50,477,57,534.00
05/14/2004,13:05,1023.50,1023.75,1023.25,1023.25,323,456,779.00
05/14/2004,13:06,1023.25,1023.75,1023.00,1023.75,540,171,711.00
05/14/2004,13:07,1023.50,1023.50,1022.75,1023.25,209,457,666.00
05/14/2004,13:08,1023.25,1023.75,1023.00,1023.75,415,55,470.00
05/14/2004,13:09,1023.50,1024.00,1023.25,1024.00,626,203,829.00
05/14/2004,13:10,1024.00,1024.00,1023.50,1023.75,206,194,400.00
05/14/2004,13:11,1023.75,1023.75,1023.50,1023.75,37,3,40.00
05/14/2004,13:12,1023.75,1024.00,1023.50,1023.75,223,7,230.00
05/14/2004,13:13,1023.75,1025.75,1023.75,1025.75,4308,951,5259.00
05/14/2004,13:14,1025.50,1026.00,1025.25,1025.25,557,563,1120.00
05/14/2004,13:15,1025.50,1025.50,1024.50,1025.25,1410,512,1922.00
05/14/2004,13:16,1025.25,1026.00,1025.00,1026.00,1259,642,1901.00
05/14/2004,13:17,1026.00,1026.25,1025.25,1025.25,1132,1105,2237.00
05/14/2004,13:18,1025.25,1027.25,1025.25,1026.75,3563,1449,5012.00
05/14/2004,13:19,1026.75,1027.00,1026.25,1026.50,1028,1631,2659.00
05/14/2004,13:20,1026.50,1026.50,1025.50,1026.00,383,746,1129.00
05/14/2004,13:21,1025.75,1026.50,1025.50,1026.25,553,651,1204.00
05/14/2004,13:22,1026.50,1026.50,1025.75,1025.75,74,349,423.00
05/14/2004,13:23,1025.75,1026.00,1025.50,1025.50,396,862,1258.00
05/14/2004,13:24,1025.50,1025.50,1024.25,1024.50,200,2120,2320.00
05/14/2004,13:25,1024.25,1025.00,1024.00,1025.00,850,586,1436.00
05/14/2004,13:26,1025.00,1026.00,1024.50,1025.25,1019,661,1680.00
05/14/2004,13:27,1025.25,1025.25,1024.75,1025.00,126,355,481.00
05/14/2004,13:28,1025.00,1025.00,1024.00,1024.50,535,1030,1565.00
05/14/2004,13:29,1024.50,1024.50,1024.00,1024.25,255,162,417.00
05/14/2004,13:30,1024.50,1025.25,1024.50,1024.75,806,294,1100.00
05/14/2004,13:31,1025.00,1025.50,1024.50,1024.75,378,434,812.00
05/14/2004,13:32,1024.75,1025.25,1024.75,1025.00,191,180,371.00
05/14/2004,13:33,1025.00,1025.25,1024.75,1024.75,82,187,269.00
05/14/2004,13:34,1024.75,1024.75,1023.25,1023.50,129,1222,1351.00
05/14/2004,13:35,1023.50,1024.25,1023.25,1023.75,637,685,1322.00
05/14/2004,13:36,1023.75,1024.25,1023.25,1024.00,405,483,888.00
05/14/2004,13:37,1024.00,1024.25,1023.75,1024.25,295,228,523.00
05/14/2004,13:38,1024.25,1024.25,1023.75,1023.75,159,138,297.00
05/14/2004,13:39,1023.75,1024.50,1023.75,1024.25,367,192,559.00
05/14/2004,13:40,1024.25,1024.50,1024.25,1024.50,266,355,621.00
05/14/2004,13:41,1024.75,1025.00,1024.50,1024.75,368,166,534.00
05/14/2004,13:42,1024.75,1024.75,1024.50,1024.75,41,20,61.00
05/14/2004,13:43,1024.75,1024.75,1024.00,1024.25,281,567,848.00
05/14/2004,13:44,1024.25,1024.50,1024.00,1024.00,83,155,238.00
05/14/2004,13:45,1024.00,1024.25,1023.50,1023.75,701,644,1345.00
05/14/2004,13:46,1023.75,1024.25,1023.50,1024.00,536,639,1175.00
05/14/2004,13:47,1024.00,1024.00,1023.50,1023.75,65,230,295.00
05/14/2004,13:48,1023.75,1023.75,1023.25,1023.75,319,278,597.00
05/14/2004,13:49,1023.75,1023.75,1022.50,1022.50,194,1551,1745.00
05/14/2004,13:50,1022.75,1023.50,1022.50,1023.50,1066,193,1259.00
05/14/2004,13:51,1023.75,1023.75,1023.50,1023.50,368,327,695.00
05/14/2004,13:52,1023.50,1023.50,1023.00,1023.25,115,377,492.00
05/14/2004,13:53,1023.00,1024.00,1023.00,1024.00,274,68,342.00
05/14/2004,13:54,1024.00,1024.25,1023.75,1024.25,622,80,702.00
05/14/2004,13:55,1024.25,1024.25,1023.75,1023.75,13,234,247.00
05/14/2004,13:56,1024.00,1024.25,1023.75,1024.00,156,20,176.00
05/14/2004,13:57,1024.00,1025.00,1024.00,1024.50,1865,784,2649.00
05/14/2004,13:58,1024.25,1025.00,1024.00,1024.25,759,874,1633.00
05/14/2004,13:59,1024.00,1024.25,1022.75,1023.00,780,1902,2682.00
05/14/2004,14:00,1023.00,1023.25,1022.50,1023.00,880,951,1831.00
05/14/2004,14:01,1023.25,1023.50,1021.75,1022.00,599,2082,2681.00
05/14/2004,14:02,1022.25,1022.75,1021.50,1021.50,1113,2834,3947.00
05/14/2004,14:03,1021.50,1022.00,1021.25,1021.75,1138,1124,2262.00
05/14/2004,14:04,1022.00,1022.25,1021.50,1021.75,368,466,834.00
05/14/2004,14:05,1021.75,1022.00,1020.75,1021.00,1183,1752,2935.00
05/14/2004,14:06,1021.00,1021.50,1020.50,1021.25,1081,777,1858.00
05/14/2004,14:07,1021.50,1022.00,1021.25,1022.00,756,364,1120.00
05/14/2004,14:08,1022.00,1022.50,1022.00,1022.00,781,938,1719.00
05/14/2004,14:09,1022.00,1022.00,1021.50,1021.50,159,432,591.00
05/14/2004,14:10,1021.50,1022.00,1021.25,1021.50,250,476,726.00
05/14/2004,14:11,1021.50,1021.75,1021.25,1021.50,97,289,386.00
05/14/2004,14:12,1021.50,1021.50,1020.50,1021.00,667,1481,2148.00
05/14/2004,14:13,1021.00,1021.50,1019.75,1020.00,440,2946,3386.00
05/14/2004,14:14,1020.00,1020.50,1019.50,1019.75,1637,1324,2961.00
05/14/2004,14:15,1019.75,1020.25,1019.50,1020.25,1134,627,1761.00
05/14/2004,14:16,1020.00,1020.75,1020.00,1020.50,1007,572,1579.00
05/14/2004,14:17,1020.50,1021.50,1020.50,1021.00,1574,1006,2580.00
05/14/2004,14:18,1020.75,1021.25,1020.25,1020.50,616,755,1371.00
05/14/2004,14:19,1020.50,1020.75,1020.50,1020.50,34,260,294.00
05/14/2004,14:20,1020.50,1020.75,1020.50,1020.75,127,240,367.00
05/14/2004,14:21,1020.75,1021.50,1020.50,1021.50,643,111,754.00
05/14/2004,14:22,1021.50,1021.50,1020.75,1020.75,58,386,444.00
05/14/2004,14:23,1020.50,1021.25,1020.50,1021.00,282,297,579.00
05/14/2004,14:24,1021.00,1021.25,1020.75,1021.00,79,333,412.00
05/14/2004,14:25,1020.75,1021.25,1020.50,1021.00,258,237,495.00
05/14/2004,14:26,1021.00,1021.25,1020.75,1021.00,113,93,206.00
05/14/2004,14:27,1021.00,1021.75,1021.00,1021.50,1565,586,2151.00
05/14/2004,14:28,1021.50,1022.25,1021.50,1022.25,1796,467,2263.00
05/14/2004,14:29,1022.25,1022.75,1021.50,1022.00,852,569,1421.00
05/14/2004,14:30,1022.00,1022.25,1021.25,1021.50,564,2128,2692.00
05/14/2004,14:31,1021.25,1021.50,1020.50,1020.50,96,1645,1741.00
05/14/2004,14:32,1020.50,1020.75,1020.00,1020.75,588,1041,1629.00
05/14/2004,14:33,1020.50,1021.25,1020.50,1021.25,689,282,971.00
05/14/2004,14:34,1021.00,1021.75,1021.00,1021.75,949,195,1144.00
05/14/2004,14:35,1021.50,1022.00,1021.50,1021.50,293,487,780.00
05/14/2004,14:36,1021.75,1022.00,1021.50,1021.50,360,245,605.00
05/14/2004,14:37,1021.75,1021.75,1021.00,1021.00,267,899,1166.00
05/14/2004,14:38,1021.00,1021.25,1020.50,1021.25,1135,1007,2142.00
05/14/2004,14:39,1021.00,1021.25,1020.75,1021.25,604,589,1193.00
05/14/2004,14:40,1021.25,1021.50,1020.75,1020.75,39,251,290.00
05/14/2004,14:41,1020.75,1021.75,1020.75,1021.75,1913,125,2038.00
05/14/2004,14:42,1021.75,1021.75,1021.25,1021.50,89,925,1014.00
05/14/2004,14:43,1021.75,1021.75,1021.25,1021.50,60,186,246.00
05/14/2004,14:44,1021.50,1021.75,1021.50,1021.50,77,359,436.00
05/14/2004,14:45,1021.50,1022.50,1021.50,1022.00,1911,432,2343.00
05/14/2004,14:46,1022.25,1022.25,1021.25,1021.25,317,1313,1630.00
05/14/2004,14:47,1021.50,1021.75,1020.50,1021.00,935,1938,2873.00
05/14/2004,14:48,1021.00,1021.25,1020.50,1021.00,507,883,1390.00
05/14/2004,14:49,1021.00,1021.50,1020.75,1021.00,324,67,391.00
05/14/2004,14:50,1021.00,1021.00,1020.25,1020.50,267,1507,1774.00
05/14/2004,14:51,1020.50,1021.00,1020.25,1020.75,506,445,951.00
05/14/2004,14:52,1020.75,1020.75,1020.25,1020.25,250,824,1074.00
05/14/2004,14:53,1020.25,1020.50,1019.50,1020.00,1083,3337,4420.00
05/14/2004,14:54,1020.00,1020.00,1019.25,1019.25,662,1354,2016.00
05/14/2004,14:55,1019.50,1019.50,1018.75,1019.25,2207,2144,4351.00
05/14/2004,14:56,1019.25,1020.00,1019.00,1019.75,1558,528,2086.00
05/14/2004,14:57,1020.00,1020.00,1019.50,1020.00,548,642,1190.00
05/14/2004,14:58,1019.75,1020.25,1019.75,1020.25,312,761,1073.00
05/14/2004,14:59,1020.00,1020.25,1020.00,1020.25,243,975,1218.00
05/14/2004,15:00,1020.25,1020.75,1019.75,1020.00,3341,2481,5822.00
05/14/2004,15:01,1020.00,1021.25,1019.75,1020.50,3646,1733,5379.00
05/14/2004,15:02,1020.50,1021.00,1020.25,1020.75,716,1452,2168.00
05/14/2004,15:03,1020.75,1021.00,1020.50,1020.75,531,212,743.00
05/14/2004,15:04,1020.75,1021.25,1020.50,1021.00,743,149,892.00
05/14/2004,15:05,1021.00,1021.25,1020.75,1021.00,224,159,383.00
05/14/2004,15:06,1021.00,1021.00,1020.50,1020.75,241,512,753.00
05/14/2004,15:07,1020.50,1020.75,1020.25,1020.25,325,483,808.00
05/14/2004,15:08,1020.50,1020.50,1019.75,1020.00,548,1406,1954.00
05/14/2004,15:09,1020.00,1020.50,1020.00,1020.25,589,492,1081.00
05/14/2004,15:10,1020.50,1020.50,1020.00,1020.25,247,184,431.00
05/14/2004,15:11,1020.00,1020.75,1020.00,1020.25,668,564,1232.00
05/14/2004,15:12,1020.25,1020.50,1019.50,1019.75,436,1165,1601.00
05/14/2004,15:13,1020.00,1020.00,1019.25,1019.50,593,1516,2109.00
05/14/2004,15:14,1019.50,1019.50,1019.00,1019.25,536,1195,1731.00
05/14/2004,15:15,1019.50,1020.75,1018.75,1019.50,2056,2083,4139.00
05/14/2004,15:16,1018.75,1019.75,1018.75,1019.50,23,12,35.00
05/16/2004,17:31,1019.25,1019.50,1018.50,1019.00,33,150,183.00
05/16/2004,17:32,1018.75,1019.00,1018.75,1019.00,36,52,88.00
05/16/2004,17:33,1019.00,1019.75,1019.00,1019.50,199,1,200.00
05/16/2004,17:34,1019.50,1020.00,1019.50,1020.00,59,24,83.00
05/16/2004,17:35,1020.00,1020.00,1020.00,1020.00,57,0,57.00
05/16/2004,17:36,1019.75,1020.00,1019.00,1019.00,26,221,247.00
05/16/2004,17:37,1019.00,1019.00,1019.00,1019.00,0,95,95.00
05/16/2004,17:39,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/16/2004,17:40,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/16/2004,17:41,1019.50,1019.75,1019.50,1019.75,14,0,14.00
05/16/2004,17:42,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,17:43,1019.50,1019.50,1019.50,1019.50,0,15,15.00
05/16/2004,17:44,1019.75,1020.00,1019.75,1020.00,16,10,26.00
05/16/2004,17:45,1019.50,1019.50,1019.50,1019.50,0,5,5.00
05/16/2004,17:46,1019.50,1019.75,1019.50,1019.75,4,6,10.00
05/16/2004,17:49,1019.50,1019.50,1019.25,1019.25,0,9,9.00
05/16/2004,17:51,1019.50,1019.50,1019.50,1019.50,11,0,11.00
05/16/2004,17:52,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/16/2004,17:53,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/16/2004,17:54,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/16/2004,17:55,1019.50,1019.50,1019.50,1019.50,0,18,18.00
05/16/2004,17:57,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/16/2004,17:59,1019.50,1019.50,1019.50,1019.50,0,6,6.00
05/16/2004,18:01,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:02,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/16/2004,18:04,1019.75,1019.75,1019.75,1019.75,9,0,9.00
05/16/2004,18:05,1019.75,1019.75,1019.50,1019.50,1,2,3.00
05/16/2004,18:06,1019.75,1019.75,1019.75,1019.75,3,0,3.00
05/16/2004,18:07,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:08,1019.75,1019.75,1019.50,1019.50,1,3,4.00
05/16/2004,18:09,1019.50,1019.50,1019.50,1019.50,0,3,3.00
05/16/2004,18:10,1019.50,1019.75,1019.50,1019.50,2,50,52.00
05/16/2004,18:11,1019.75,1019.75,1019.75,1019.75,27,0,27.00
05/16/2004,18:12,1019.75,1019.75,1019.50,1019.50,20,1,21.00
05/16/2004,18:13,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:17,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:20,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:21,1019.50,1019.50,1019.50,1019.50,0,15,15.00
05/16/2004,18:24,1019.50,1019.50,1019.50,1019.50,0,15,15.00
05/16/2004,18:25,1019.50,1019.50,1019.50,1019.50,0,10,10.00
05/16/2004,18:27,1019.50,1019.75,1019.50,1019.50,2,7,9.00
05/16/2004,18:28,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:30,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:31,1019.25,1019.25,1019.25,1019.25,0,16,16.00
05/16/2004,18:32,1019.25,1019.25,1019.25,1019.25,0,3,3.00
05/16/2004,18:35,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/16/2004,18:39,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/16/2004,18:40,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/16/2004,18:41,1019.50,1019.50,1019.50,1019.50,2,0,2.00
05/16/2004,18:42,1019.50,1019.50,1019.50,1019.50,7,0,7.00
05/16/2004,18:43,1019.75,1019.75,1019.75,1019.75,5,0,5.00
05/16/2004,18:44,1019.50,1019.50,1019.50,1019.50,0,7,7.00
05/16/2004,18:45,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:46,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,18:47,1019.50,1019.50,1019.50,1019.50,0,14,14.00
05/16/2004,18:49,1019.50,1019.50,1019.50,1019.50,0,5,5.00
05/16/2004,18:50,1019.25,1019.25,1019.25,1019.25,0,25,25.00
05/16/2004,18:51,1019.00,1019.00,1019.00,1019.00,0,3,3.00
05/16/2004,18:52,1019.25,1019.25,1019.25,1019.25,5,0,5.00
05/16/2004,18:53,1019.25,1019.50,1019.25,1019.50,65,0,65.00
05/16/2004,18:54,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/16/2004,18:56,1019.25,1019.25,1019.00,1019.00,0,6,6.00
05/16/2004,18:57,1019.25,1019.25,1019.00,1019.00,1,46,47.00
05/16/2004,18:58,1019.25,1019.50,1019.25,1019.50,47,0,47.00
05/16/2004,18:59,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/16/2004,19:00,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/16/2004,19:01,1019.25,1019.75,1019.25,1019.50,300,39,339.00
05/16/2004,19:02,1019.50,1020.00,1019.50,1019.75,12,6,18.00
05/16/2004,19:03,1019.75,1019.75,1019.50,1019.50,5,255,260.00
05/16/2004,19:05,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,19:07,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,19:08,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,19:10,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/16/2004,19:11,1019.50,1019.50,1019.25,1019.25,0,51,51.00
05/16/2004,19:12,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/16/2004,19:13,1019.00,1019.00,1019.00,1019.00,0,77,77.00
05/16/2004,19:14,1018.75,1019.00,1018.75,1019.00,97,4,101.00
05/16/2004,19:15,1019.00,1019.00,1018.75,1018.75,3,2,5.00
05/16/2004,19:16,1019.00,1019.00,1018.75,1018.75,30,82,112.00
05/16/2004,19:17,1018.75,1018.75,1018.25,1018.50,18,108,126.00
05/16/2004,19:18,1018.50,1018.50,1018.50,1018.50,33,0,33.00
05/16/2004,19:19,1018.50,1018.50,1018.50,1018.50,5,0,5.00
05/16/2004,19:21,1018.50,1018.75,1018.50,1018.75,9,0,9.00
05/16/2004,19:22,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/16/2004,19:23,1018.50,1018.50,1018.50,1018.50,0,2,2.00
05/16/2004,19:25,1018.25,1018.25,1018.25,1018.25,0,77,77.00
05/16/2004,19:26,1018.25,1018.25,1017.75,1017.75,5,232,237.00
05/16/2004,19:27,1017.75,1018.00,1017.50,1017.75,52,116,168.00
05/16/2004,19:28,1017.75,1017.75,1017.50,1017.75,62,3,65.00
05/16/2004,19:29,1017.50,1017.50,1017.50,1017.50,0,86,86.00
05/16/2004,19:30,1017.50,1017.50,1017.25,1017.50,5,6,11.00
05/16/2004,19:31,1017.50,1017.50,1017.50,1017.50,65,0,65.00
05/16/2004,19:32,1017.50,1017.75,1017.50,1017.75,49,0,49.00
05/16/2004,19:33,1017.75,1018.00,1017.75,1018.00,48,0,48.00
05/16/2004,19:34,1018.00,1018.00,1017.75,1017.75,6,6,12.00
05/16/2004,19:35,1017.75,1017.75,1017.75,1017.75,0,2,2.00
05/16/2004,19:36,1017.75,1017.75,1017.75,1017.75,0,10,10.00
05/16/2004,19:37,1017.75,1018.00,1017.75,1018.00,4,2,6.00
05/16/2004,19:38,1018.00,1018.00,1018.00,1018.00,5,0,5.00
05/16/2004,19:39,1018.00,1018.00,1017.75,1017.75,2,7,9.00
05/16/2004,19:40,1017.75,1017.75,1017.50,1017.50,0,12,12.00
05/16/2004,19:41,1017.50,1017.50,1017.50,1017.50,0,11,11.00
05/16/2004,19:42,1017.25,1017.25,1017.25,1017.25,0,2,2.00
05/16/2004,19:43,1017.50,1017.50,1017.50,1017.50,6,0,6.00
05/16/2004,19:45,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/16/2004,19:46,1017.50,1017.50,1017.50,1017.50,2,0,2.00
05/16/2004,19:47,1017.50,1017.75,1017.50,1017.75,32,0,32.00
05/16/2004,19:49,1017.75,1018.00,1017.75,1018.00,24,0,24.00
05/16/2004,19:50,1018.25,1018.25,1018.25,1018.25,18,0,18.00
05/16/2004,19:51,1018.00,1018.00,1017.75,1017.75,0,5,5.00
05/16/2004,19:52,1017.75,1017.75,1017.75,1017.75,0,31,31.00
05/16/2004,19:53,1018.00,1018.00,1017.75,1017.75,1,2,3.00
05/16/2004,19:54,1017.75,1018.00,1017.75,1017.75,3,4,7.00
05/16/2004,19:56,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/16/2004,19:58,1017.75,1017.75,1017.50,1017.50,0,3,3.00
05/16/2004,20:00,1017.75,1017.75,1017.75,1017.75,5,0,5.00
05/16/2004,20:02,1017.75,1018.00,1017.75,1017.75,7,1,8.00
05/16/2004,20:05,1017.75,1018.25,1017.75,1018.00,50,6,56.00
05/16/2004,20:06,1018.25,1018.25,1018.00,1018.00,7,18,25.00
05/16/2004,20:07,1018.00,1018.00,1018.00,1018.00,0,10,10.00
05/16/2004,20:08,1018.25,1018.50,1018.25,1018.25,51,7,58.00
05/16/2004,20:09,1018.25,1018.25,1018.25,1018.25,0,5,5.00
05/16/2004,20:10,1018.50,1018.50,1018.50,1018.50,3,0,3.00
05/16/2004,20:11,1018.50,1018.75,1018.25,1018.25,7,14,21.00
05/16/2004,20:12,1018.00,1018.00,1018.00,1018.00,0,14,14.00
05/16/2004,20:14,1017.75,1017.75,1017.75,1017.75,0,8,8.00
05/16/2004,20:15,1018.00,1018.00,1017.50,1017.50,5,25,30.00
05/16/2004,20:16,1017.75,1017.75,1017.50,1017.50,3,5,8.00
05/16/2004,20:17,1017.50,1017.50,1017.25,1017.25,5,11,16.00
05/16/2004,20:18,1017.75,1017.75,1017.75,1017.75,4,0,4.00
05/16/2004,20:19,1017.50,1017.50,1017.50,1017.50,0,10,10.00
05/16/2004,20:20,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/16/2004,20:21,1017.50,1017.50,1017.25,1017.25,0,2,2.00
05/16/2004,20:22,1017.25,1017.25,1017.25,1017.25,0,11,11.00
05/16/2004,20:23,1017.50,1017.50,1017.25,1017.25,1,1,2.00
05/16/2004,20:24,1017.25,1017.25,1017.25,1017.25,0,2,2.00
05/16/2004,20:25,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/16/2004,20:27,1017.50,1017.50,1017.00,1017.25,26,108,134.00
05/16/2004,20:28,1017.00,1017.00,1017.00,1017.00,0,3,3.00
05/16/2004,20:30,1017.00,1017.00,1016.75,1017.00,13,8,21.00
05/16/2004,20:31,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/16/2004,20:32,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/16/2004,20:33,1016.75,1016.75,1016.75,1016.75,0,5,5.00
05/16/2004,20:34,1017.00,1017.00,1017.00,1017.00,7,0,7.00
05/16/2004,20:35,1017.00,1017.00,1017.00,1017.00,10,0,10.00
05/16/2004,20:37,1017.00,1017.00,1016.75,1016.75,5,10,15.00
05/16/2004,20:38,1017.00,1017.00,1017.00,1017.00,22,0,22.00
05/16/2004,20:39,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/16/2004,20:41,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/16/2004,20:42,1016.75,1017.00,1016.75,1017.00,25,50,75.00
05/16/2004,20:43,1016.75,1016.75,1016.75,1016.75,0,5,5.00
05/16/2004,20:44,1016.75,1016.75,1016.75,1016.75,0,15,15.00
05/16/2004,20:45,1016.75,1016.75,1016.50,1016.50,0,35,35.00
05/16/2004,20:46,1016.50,1016.50,1016.50,1016.50,0,1,1.00
05/16/2004,20:47,1016.50,1016.50,1016.50,1016.50,0,30,30.00
05/16/2004,20:48,1016.25,1016.50,1016.25,1016.25,3,63,66.00
05/16/2004,20:49,1016.25,1016.25,1016.25,1016.25,0,38,38.00
05/16/2004,20:50,1016.25,1016.25,1016.25,1016.25,0,19,19.00
05/16/2004,20:51,1016.50,1016.50,1016.25,1016.25,10,4,14.00
05/16/2004,20:52,1016.50,1016.50,1016.50,1016.50,21,0,21.00
05/16/2004,20:53,1016.50,1016.75,1016.25,1016.50,9,15,24.00
05/16/2004,20:54,1016.50,1016.75,1016.50,1016.75,6,2,8.00
05/16/2004,20:55,1016.50,1016.50,1016.25,1016.50,3,19,22.00
05/16/2004,20:56,1016.50,1016.50,1016.50,1016.50,1,0,1.00
05/16/2004,20:58,1016.50,1016.50,1016.25,1016.25,2,23,25.00
05/16/2004,20:59,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/16/2004,21:00,1016.25,1016.25,1016.00,1016.25,5,6,11.00
05/16/2004,21:01,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/16/2004,21:02,1016.50,1016.50,1016.50,1016.50,5,0,5.00
05/16/2004,21:04,1016.50,1016.50,1016.50,1016.50,1,0,1.00
05/16/2004,21:05,1016.75,1016.75,1016.75,1016.75,28,0,28.00
05/16/2004,21:06,1017.00,1017.00,1017.00,1017.00,19,0,19.00
05/16/2004,21:07,1017.00,1017.25,1017.00,1017.25,25,0,25.00
05/16/2004,21:08,1017.25,1017.25,1017.00,1017.00,1,1,2.00
05/16/2004,21:09,1017.25,1017.25,1017.00,1017.25,6,5,11.00
05/16/2004,21:10,1017.25,1017.25,1017.25,1017.25,1,0,1.00
05/16/2004,21:12,1017.00,1017.00,1017.00,1017.00,0,10,10.00
05/16/2004,21:13,1017.00,1017.00,1016.75,1016.75,0,13,13.00
05/16/2004,21:14,1016.50,1016.50,1015.75,1016.00,6,103,109.00
05/16/2004,21:15,1016.00,1016.00,1015.75,1015.75,3,9,12.00
05/16/2004,21:16,1016.00,1016.00,1015.75,1015.75,4,7,11.00
05/16/2004,21:17,1016.00,1016.00,1016.00,1016.00,1,0,1.00
05/16/2004,21:18,1016.00,1016.00,1015.75,1016.00,8,2,10.00
05/16/2004,21:19,1016.00,1016.00,1016.00,1016.00,4,0,4.00
05/16/2004,21:20,1015.75,1016.00,1015.75,1016.00,5,1,6.00
05/16/2004,21:21,1016.25,1016.25,1016.25,1016.25,1,0,1.00
05/16/2004,21:22,1016.00,1016.25,1016.00,1016.00,5,3,8.00
05/16/2004,21:24,1016.25,1016.25,1016.25,1016.25,4,0,4.00
05/16/2004,21:25,1016.00,1016.00,1015.50,1015.50,0,18,18.00
05/16/2004,21:26,1015.75,1015.75,1015.50,1015.50,1,1,2.00
05/16/2004,21:28,1015.75,1015.75,1015.75,1015.75,10,0,10.00
05/16/2004,21:29,1015.75,1015.75,1015.50,1015.50,2,2,4.00
05/16/2004,21:31,1015.75,1015.75,1015.75,1015.75,1,0,1.00
05/16/2004,21:32,1015.75,1015.75,1015.75,1015.75,5,0,5.00
05/16/2004,21:34,1016.00,1016.00,1016.00,1016.00,12,0,12.00
05/16/2004,21:35,1016.00,1016.00,1016.00,1016.00,28,0,28.00
05/16/2004,21:36,1016.00,1016.00,1016.00,1016.00,11,0,11.00
05/16/2004,21:37,1015.75,1015.75,1015.75,1015.75,0,54,54.00
05/16/2004,21:38,1015.50,1015.75,1015.50,1015.75,3,23,26.00
05/16/2004,21:39,1015.75,1016.00,1015.75,1015.75,12,5,17.00
05/16/2004,21:40,1015.50,1015.50,1015.50,1015.50,0,3,3.00
05/16/2004,21:41,1015.75,1015.75,1015.75,1015.75,4,0,4.00
05/16/2004,21:42,1015.75,1015.75,1015.50,1015.50,1,1,2.00
05/16/2004,21:43,1015.75,1015.75,1015.50,1015.50,1,53,54.00
05/16/2004,21:44,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/16/2004,21:45,1015.50,1015.50,1015.50,1015.50,0,4,4.00
05/16/2004,21:46,1015.50,1015.50,1015.25,1015.25,1,47,48.00
05/16/2004,21:47,1015.00,1015.00,1015.00,1015.00,0,27,27.00
05/16/2004,21:48,1014.75,1015.00,1014.75,1015.00,6,16,22.00
05/16/2004,21:49,1015.25,1015.50,1015.00,1015.50,28,55,83.00
05/16/2004,21:50,1015.25,1015.25,1015.25,1015.25,0,2,2.00
05/16/2004,21:52,1015.25,1015.25,1015.00,1015.00,0,2,2.00
05/16/2004,21:53,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/16/2004,21:54,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/16/2004,21:55,1015.25,1015.50,1014.75,1015.00,42,17,59.00
05/16/2004,21:56,1015.00,1015.00,1014.75,1015.00,3,1,4.00
05/16/2004,21:57,1015.00,1015.00,1014.75,1015.00,7,3,10.00
05/16/2004,22:00,1015.00,1015.00,1015.00,1015.00,9,0,9.00
05/16/2004,22:01,1014.75,1015.00,1014.75,1015.00,1,5,6.00
05/16/2004,22:02,1015.00,1015.00,1014.75,1015.00,7,5,12.00
05/16/2004,22:04,1015.00,1015.25,1015.00,1015.00,20,11,31.00
05/16/2004,22:05,1015.25,1015.25,1015.25,1015.25,15,0,15.00
05/16/2004,22:06,1015.25,1015.25,1015.25,1015.25,18,0,18.00
05/16/2004,22:07,1015.25,1015.25,1015.00,1015.00,2,1,3.00
05/16/2004,22:08,1015.25,1015.50,1015.25,1015.25,11,4,15.00
05/16/2004,22:09,1015.00,1015.00,1015.00,1015.00,0,12,12.00
05/16/2004,22:10,1015.00,1015.00,1015.00,1015.00,0,3,3.00
05/16/2004,22:11,1015.00,1015.25,1015.00,1015.25,1,7,8.00
05/16/2004,22:12,1015.00,1015.00,1015.00,1015.00,0,2,2.00
05/16/2004,22:13,1015.00,1015.00,1014.75,1015.00,1,5,6.00
05/16/2004,22:14,1015.00,1015.00,1015.00,1015.00,2,0,2.00
05/16/2004,22:15,1015.25,1015.25,1014.75,1014.75,3,2,5.00
05/16/2004,22:16,1015.00,1015.00,1014.75,1015.00,4,1,5.00
05/16/2004,22:17,1014.75,1014.75,1014.25,1014.50,14,46,60.00
05/16/2004,22:18,1014.75,1014.75,1014.50,1014.50,5,4,9.00
05/16/2004,22:19,1014.50,1014.50,1014.50,1014.50,0,8,8.00
05/16/2004,22:20,1014.50,1014.75,1014.50,1014.75,7,11,18.00
05/16/2004,22:21,1014.75,1014.75,1014.25,1014.50,12,3,15.00
05/16/2004,22:22,1014.25,1014.50,1014.25,1014.50,8,3,11.00
05/16/2004,22:23,1014.50,1014.75,1014.50,1014.75,12,0,12.00
05/16/2004,22:24,1014.50,1014.50,1014.50,1014.50,0,2,2.00
05/16/2004,22:25,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/16/2004,22:26,1014.50,1014.50,1014.25,1014.25,0,15,15.00
05/16/2004,22:27,1014.50,1014.50,1014.50,1014.50,4,0,4.00
05/16/2004,22:28,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/16/2004,22:29,1014.50,1014.50,1014.25,1014.25,6,36,42.00
05/16/2004,22:30,1014.00,1014.00,1014.00,1014.00,0,37,37.00
05/16/2004,22:31,1014.00,1014.25,1014.00,1014.25,1,2,3.00
05/16/2004,22:32,1014.25,1014.25,1014.00,1014.00,5,28,33.00
05/16/2004,22:33,1014.00,1014.00,1012.25,1013.75,83,389,472.00
05/16/2004,22:34,1013.75,1013.75,1013.75,1013.75,18,0,18.00
05/16/2004,22:35,1013.75,1013.75,1013.75,1013.75,3,0,3.00
05/16/2004,22:36,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/16/2004,22:37,1013.75,1014.00,1013.75,1013.75,23,17,40.00
05/16/2004,22:38,1013.50,1013.75,1013.50,1013.75,3,5,8.00
05/16/2004,22:39,1013.75,1014.00,1013.75,1014.00,3,0,3.00
05/16/2004,22:40,1014.00,1014.25,1013.75,1014.00,59,6,65.00
05/16/2004,22:41,1014.00,1014.25,1014.00,1014.00,3,2,5.00
05/16/2004,22:42,1014.25,1014.25,1014.00,1014.00,3,1,4.00
05/16/2004,22:43,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/16/2004,22:44,1014.00,1014.00,1014.00,1014.00,0,9,9.00
05/16/2004,22:45,1014.00,1014.00,1014.00,1014.00,0,1,1.00
05/16/2004,22:46,1014.00,1014.00,1014.00,1014.00,0,2,2.00
05/16/2004,22:47,1013.75,1013.75,1013.75,1013.75,0,16,16.00
05/16/2004,22:48,1013.75,1013.75,1013.50,1013.75,2,17,19.00
05/16/2004,22:49,1013.50,1013.50,1013.25,1013.25,0,50,50.00
05/16/2004,22:50,1013.25,1013.25,1013.00,1013.00,0,12,12.00
05/16/2004,22:51,1013.25,1013.25,1013.25,1013.25,1,0,1.00
05/16/2004,22:52,1013.25,1013.25,1013.25,1013.25,3,0,3.00
05/16/2004,22:53,1013.00,1013.00,1012.75,1012.75,0,65,65.00
05/16/2004,22:54,1012.75,1012.75,1012.50,1012.75,115,29,144.00
05/16/2004,22:55,1012.75,1012.75,1012.75,1012.75,58,0,58.00
05/16/2004,22:56,1012.75,1013.25,1012.75,1012.75,3,21,24.00
05/16/2004,22:57,1012.75,1012.75,1012.50,1012.75,5,23,28.00
05/16/2004,22:58,1012.50,1012.50,1012.50,1012.50,0,10,10.00
05/16/2004,22:59,1012.50,1012.50,1012.50,1012.50,0,16,16.00
05/16/2004,23:00,1012.50,1012.50,1012.00,1012.00,0,71,71.00
05/16/2004,23:01,1012.00,1012.25,1011.75,1012.00,7,22,29.00
05/16/2004,23:02,1012.25,1012.25,1012.00,1012.00,23,30,53.00
05/16/2004,23:03,1012.00,1012.00,1012.00,1012.00,0,3,3.00
05/16/2004,23:04,1012.00,1012.25,1011.75,1011.75,1,18,19.00
05/16/2004,23:05,1012.00,1012.00,1011.25,1011.50,38,120,158.00
05/16/2004,23:06,1011.50,1011.50,1011.00,1011.25,20,18,38.00
05/16/2004,23:07,1011.25,1011.25,1011.00,1011.00,27,29,56.00
05/16/2004,23:08,1011.25,1011.50,1011.25,1011.25,12,3,15.00
05/16/2004,23:09,1011.25,1011.25,1011.25,1011.25,0,4,4.00
05/16/2004,23:10,1011.00,1011.25,1010.75,1010.75,3,22,25.00
05/16/2004,23:11,1011.00,1011.25,1010.50,1010.75,12,56,68.00
05/16/2004,23:12,1010.50,1010.75,1010.50,1010.75,22,30,52.00
05/16/2004,23:13,1010.75,1010.75,1010.50,1010.75,8,7,15.00
05/16/2004,23:14,1010.75,1010.75,1010.50,1010.50,10,25,35.00
05/16/2004,23:15,1010.50,1010.50,1010.00,1010.25,5,93,98.00
05/16/2004,23:16,1010.25,1010.25,1010.25,1010.25,11,0,11.00
05/16/2004,23:17,1010.50,1010.50,1010.25,1010.25,1,5,6.00
05/16/2004,23:18,1010.50,1010.75,1010.50,1010.50,18,1,19.00
05/16/2004,23:19,1010.50,1011.00,1010.50,1010.75,11,8,19.00
05/16/2004,23:20,1011.00,1011.50,1011.00,1011.50,23,2,25.00
05/16/2004,23:21,1011.50,1011.75,1011.50,1011.50,3,5,8.00
05/16/2004,23:22,1011.25,1011.25,1011.25,1011.25,0,1,1.00
05/16/2004,23:23,1011.25,1011.75,1011.25,1011.75,19,1,20.00
05/16/2004,23:24,1012.00,1012.00,1012.00,1012.00,2,0,2.00
05/16/2004,23:25,1012.00,1012.00,1011.75,1011.75,10,1,11.00
05/16/2004,23:26,1011.75,1012.25,1011.75,1012.25,21,1,22.00
05/16/2004,23:27,1012.25,1012.25,1012.25,1012.25,6,0,6.00
05/16/2004,23:28,1012.25,1012.25,1012.00,1012.25,3,1,4.00
05/16/2004,23:30,1012.25,1012.25,1012.25,1012.25,34,0,34.00
05/16/2004,23:31,1012.00,1012.25,1012.00,1012.25,1,1,2.00
05/16/2004,23:32,1012.50,1012.50,1012.00,1012.00,3,23,26.00
05/16/2004,23:33,1012.00,1012.00,1011.75,1011.75,0,17,17.00
05/16/2004,23:34,1011.75,1012.00,1011.75,1012.00,6,5,11.00
05/16/2004,23:35,1012.00,1012.00,1012.00,1012.00,2,0,2.00
05/16/2004,23:36,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/16/2004,23:37,1012.00,1012.00,1012.00,1012.00,3,0,3.00
05/16/2004,23:38,1012.00,1012.00,1012.00,1012.00,3,0,3.00
05/16/2004,23:40,1011.75,1011.75,1011.50,1011.50,0,12,12.00
05/16/2004,23:41,1011.75,1012.00,1011.75,1012.00,10,0,10.00
05/16/2004,23:42,1012.00,1012.00,1011.75,1011.75,2,20,22.00
05/16/2004,23:43,1011.75,1011.75,1011.50,1011.75,6,29,35.00
05/16/2004,23:44,1011.50,1011.75,1011.50,1011.50,7,62,69.00
05/16/2004,23:45,1011.25,1011.50,1011.25,1011.50,1,32,33.00
05/16/2004,23:46,1011.50,1011.50,1011.25,1011.25,2,29,31.00
05/16/2004,23:47,1011.25,1011.25,1011.25,1011.25,0,3,3.00
05/16/2004,23:48,1011.25,1011.25,1011.25,1011.25,0,2,2.00
05/16/2004,23:49,1011.50,1011.50,1011.50,1011.50,1,0,1.00
05/16/2004,23:51,1011.50,1012.00,1011.50,1012.00,96,0,96.00
05/16/2004,23:52,1012.00,1012.00,1012.00,1012.00,12,0,12.00
05/16/2004,23:53,1012.00,1012.25,1011.75,1012.25,13,1,14.00
05/16/2004,23:54,1012.25,1012.25,1012.25,1012.25,1,0,1.00
05/16/2004,23:55,1012.25,1012.75,1012.25,1012.75,146,1,147.00
05/16/2004,23:56,1012.75,1012.75,1012.50,1012.50,14,41,55.00
05/16/2004,23:57,1012.25,1012.50,1012.25,1012.50,5,1,6.00
05/16/2004,23:58,1012.25,1012.50,1012.25,1012.50,10,9,19.00
05/16/2004,23:59,1012.75,1013.00,1012.75,1012.75,12,20,32.00
05/17/2004,00:00,1012.75,1013.00,1012.75,1012.75,1,4,5.00
05/17/2004,00:02,1012.75,1012.75,1012.75,1012.75,0,5,5.00
05/17/2004,00:03,1012.75,1012.75,1012.75,1012.75,0,1,1.00
05/17/2004,00:04,1012.75,1012.75,1012.75,1012.75,0,1,1.00
05/17/2004,00:06,1012.75,1012.75,1012.75,1012.75,0,1,1.00
05/17/2004,00:07,1012.75,1012.75,1012.75,1012.75,0,2,2.00
05/17/2004,00:08,1012.75,1013.00,1012.75,1013.00,1,5,6.00
05/17/2004,00:09,1013.00,1013.00,1013.00,1013.00,1,0,1.00
05/17/2004,00:10,1012.75,1013.00,1012.50,1013.00,4,5,9.00
05/17/2004,00:11,1013.00,1013.00,1013.00,1013.00,1,0,1.00
05/17/2004,00:13,1012.75,1012.75,1012.75,1012.75,0,9,9.00
05/17/2004,00:14,1012.75,1013.00,1012.75,1013.00,21,2,23.00
05/17/2004,00:15,1013.00,1013.00,1013.00,1013.00,9,0,9.00
05/17/2004,00:16,1013.00,1013.00,1013.00,1013.00,1,0,1.00
05/17/2004,00:17,1013.00,1013.00,1013.00,1013.00,1,0,1.00
05/17/2004,00:18,1012.75,1012.75,1012.75,1012.75,0,14,14.00
05/17/2004,00:19,1012.50,1012.75,1012.50,1012.75,1,7,8.00
05/17/2004,00:20,1012.75,1012.75,1012.75,1012.75,2,0,2.00
05/17/2004,00:21,1012.50,1012.50,1012.25,1012.50,5,4,9.00
05/17/2004,00:22,1012.50,1012.50,1012.50,1012.50,13,0,13.00
05/17/2004,00:23,1012.50,1012.50,1012.50,1012.50,13,0,13.00
05/17/2004,00:24,1012.25,1012.25,1012.25,1012.25,0,2,2.00
05/17/2004,00:25,1012.25,1012.25,1012.00,1012.00,0,15,15.00
05/17/2004,00:26,1012.00,1012.25,1012.00,1012.25,10,1,11.00
05/17/2004,00:27,1012.00,1012.00,1012.00,1012.00,0,5,5.00
05/17/2004,00:28,1012.25,1012.25,1012.25,1012.25,5,0,5.00
05/17/2004,00:29,1012.00,1012.25,1012.00,1012.25,1,1,2.00
05/17/2004,00:30,1012.00,1012.00,1012.00,1012.00,0,15,15.00
05/17/2004,00:31,1012.00,1012.00,1012.00,1012.00,0,7,7.00
05/17/2004,00:32,1012.00,1012.00,1012.00,1012.00,0,2,2.00
05/17/2004,00:33,1012.00,1012.25,1012.00,1012.25,8,1,9.00
05/17/2004,00:34,1012.50,1012.50,1012.00,1012.25,7,4,11.00
05/17/2004,00:35,1012.00,1012.00,1012.00,1012.00,0,2,2.00
05/17/2004,00:36,1012.25,1012.25,1012.00,1012.00,1,1,2.00
05/17/2004,00:37,1012.00,1012.00,1012.00,1012.00,0,1,1.00
05/17/2004,00:39,1012.00,1012.00,1012.00,1012.00,0,3,3.00
05/17/2004,00:40,1012.00,1012.25,1011.75,1012.25,77,41,118.00
05/17/2004,00:41,1012.25,1012.25,1012.25,1012.25,40,0,40.00
05/17/2004,00:42,1012.25,1012.25,1012.25,1012.25,6,0,6.00
05/17/2004,00:43,1012.25,1012.25,1012.00,1012.00,5,3,8.00
05/17/2004,00:44,1012.00,1012.25,1011.75,1011.75,10,4,14.00
05/17/2004,00:45,1012.00,1012.00,1012.00,1012.00,27,0,27.00
05/17/2004,00:47,1011.75,1011.75,1011.75,1011.75,0,2,2.00
05/17/2004,00:48,1012.00,1012.00,1012.00,1012.00,7,0,7.00
05/17/2004,00:50,1012.00,1012.25,1012.00,1012.25,62,10,72.00
05/17/2004,00:51,1012.25,1012.25,1012.25,1012.25,8,0,8.00
05/17/2004,00:52,1012.25,1012.50,1012.25,1012.50,14,0,14.00
05/17/2004,00:53,1012.50,1012.50,1012.50,1012.50,6,0,6.00
05/17/2004,00:54,1012.50,1012.50,1012.25,1012.25,5,25,30.00
05/17/2004,00:55,1012.25,1012.25,1012.25,1012.25,0,10,10.00
05/17/2004,00:56,1011.75,1011.75,1011.75,1011.75,0,1,1.00
05/17/2004,00:58,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/17/2004,00:59,1012.25,1012.25,1012.25,1012.25,1,0,1.00
05/17/2004,01:00,1012.25,1012.25,1012.25,1012.25,3,0,3.00
05/17/2004,01:01,1012.00,1012.25,1012.00,1012.25,1,2,3.00
05/17/2004,01:02,1012.00,1012.50,1012.00,1012.25,8,2,10.00
05/17/2004,01:03,1012.25,1012.25,1012.25,1012.25,0,92,92.00
05/17/2004,01:05,1012.25,1012.25,1012.25,1012.25,0,2,2.00
05/17/2004,01:06,1012.00,1012.25,1011.75,1012.00,64,15,79.00
05/17/2004,01:07,1011.75,1012.00,1011.50,1011.50,1,16,17.00
05/17/2004,01:08,1011.75,1012.00,1011.75,1012.00,15,1,16.00
05/17/2004,01:09,1011.75,1012.00,1011.75,1011.75,27,18,45.00
05/17/2004,01:10,1012.00,1012.00,1011.75,1012.00,17,23,40.00
05/17/2004,01:12,1012.25,1012.25,1012.25,1012.25,25,0,25.00
05/17/2004,01:14,1012.00,1012.00,1012.00,1012.00,0,3,3.00
05/17/2004,01:15,1012.25,1012.25,1012.25,1012.25,7,0,7.00
05/17/2004,01:16,1012.00,1012.00,1012.00,1012.00,0,20,20.00
05/17/2004,01:17,1012.00,1012.00,1012.00,1012.00,0,3,3.00
05/17/2004,01:18,1012.00,1012.00,1012.00,1012.00,0,24,24.00
05/17/2004,01:19,1012.00,1012.00,1011.75,1011.75,0,6,6.00
05/17/2004,01:20,1011.75,1011.75,1011.75,1011.75,0,4,4.00
05/17/2004,01:22,1011.50,1011.50,1011.50,1011.50,0,2,2.00
05/17/2004,01:23,1011.50,1011.50,1011.50,1011.50,0,22,22.00
05/17/2004,01:24,1011.50,1011.50,1011.25,1011.25,0,11,11.00
05/17/2004,01:25,1011.50,1011.50,1011.50,1011.50,2,0,2.00
05/17/2004,01:26,1011.50,1011.50,1011.25,1011.50,27,10,37.00
05/17/2004,01:27,1011.50,1011.50,1011.50,1011.50,34,0,34.00
05/17/2004,01:28,1011.50,1011.50,1011.50,1011.50,27,0,27.00
05/17/2004,01:29,1011.50,1011.50,1011.50,1011.50,8,0,8.00
05/17/2004,01:30,1011.50,1011.50,1011.50,1011.50,15,0,15.00
05/17/2004,01:31,1011.25,1011.25,1011.00,1011.00,0,94,94.00
05/17/2004,01:32,1011.25,1011.25,1011.25,1011.25,6,0,6.00
05/17/2004,01:33,1011.00,1011.25,1010.75,1010.75,2,31,33.00
05/17/2004,01:34,1011.00,1011.25,1011.00,1011.25,7,0,7.00
05/17/2004,01:35,1011.00,1011.00,1011.00,1011.00,0,28,28.00
05/17/2004,01:36,1011.00,1011.25,1011.00,1011.25,5,13,18.00
05/17/2004,01:37,1011.00,1011.25,1011.00,1011.25,30,28,58.00
05/17/2004,01:38,1011.25,1011.50,1011.25,1011.50,56,0,56.00
05/17/2004,01:39,1011.50,1011.75,1011.50,1011.75,27,0,27.00
05/17/2004,01:40,1011.50,1011.75,1011.50,1011.50,89,31,120.00
05/17/2004,01:41,1011.50,1011.50,1011.50,1011.50,0,12,12.00
05/17/2004,01:42,1011.50,1011.75,1011.50,1011.75,2,2,4.00
05/17/2004,01:43,1011.75,1011.75,1011.75,1011.75,73,0,73.00
05/17/2004,01:44,1011.75,1011.75,1011.50,1011.50,22,34,56.00
05/17/2004,01:45,1011.50,1011.50,1011.50,1011.50,0,14,14.00
05/17/2004,01:47,1011.75,1011.75,1011.75,1011.75,34,0,34.00
05/17/2004,01:48,1011.75,1011.75,1011.75,1011.75,1,0,1.00
05/17/2004,01:49,1011.75,1011.75,1011.75,1011.75,17,0,17.00
05/17/2004,01:50,1011.75,1011.75,1011.75,1011.75,4,0,4.00
05/17/2004,01:51,1011.50,1011.50,1011.50,1011.50,0,52,52.00
05/17/2004,01:52,1011.50,1011.50,1011.50,1011.50,0,6,6.00
05/17/2004,01:53,1011.50,1011.50,1011.50,1011.50,0,5,5.00
05/17/2004,01:54,1011.25,1011.25,1010.50,1010.75,60,167,227.00
05/17/2004,01:55,1010.75,1010.75,1010.50,1010.50,2,20,22.00
05/17/2004,01:56,1010.50,1010.50,1010.00,1010.50,47,73,120.00
05/17/2004,01:57,1010.50,1010.75,1010.50,1010.50,52,47,99.00
05/17/2004,01:58,1010.50,1010.75,1010.50,1010.75,1,6,7.00
05/17/2004,01:59,1010.75,1010.75,1010.50,1010.50,4,8,12.00
05/17/2004,02:00,1010.50,1010.50,1010.50,1010.50,0,173,173.00
05/17/2004,02:01,1010.50,1010.50,1010.25,1010.25,0,312,312.00
05/17/2004,02:02,1010.00,1010.25,1010.00,1010.25,43,49,92.00
05/17/2004,02:03,1010.00,1010.50,1010.00,1010.50,116,7,123.00
05/17/2004,02:04,1010.75,1011.25,1010.25,1010.25,139,81,220.00
05/17/2004,02:05,1010.50,1010.50,1010.00,1010.00,10,59,69.00
05/17/2004,02:06,1009.75,1010.00,1009.00,1009.00,8,231,239.00
05/17/2004,02:07,1009.00,1009.50,1009.00,1009.00,52,100,152.00
05/17/2004,02:08,1009.00,1009.00,1008.25,1008.75,48,332,380.00
05/17/2004,02:09,1008.75,1009.00,1008.75,1009.00,36,12,48.00
05/17/2004,02:10,1009.00,1009.00,1008.75,1008.75,11,58,69.00
05/17/2004,02:11,1008.75,1008.75,1008.25,1008.50,21,220,241.00
05/17/2004,02:12,1008.50,1009.00,1008.00,1009.00,296,315,611.00
05/17/2004,02:13,1009.00,1009.25,1008.75,1009.00,160,78,238.00
05/17/2004,02:14,1009.00,1009.00,1007.75,1008.00,33,304,337.00
05/17/2004,02:15,1007.75,1008.00,1007.75,1008.00,30,149,179.00
05/17/2004,02:16,1008.00,1008.00,1007.00,1007.50,56,122,178.00
05/17/2004,02:17,1007.50,1007.50,1007.00,1007.25,135,73,208.00
05/17/2004,02:18,1007.25,1007.50,1006.75,1007.00,45,144,189.00
05/17/2004,02:19,1007.25,1007.50,1007.25,1007.50,103,12,115.00
05/17/2004,02:20,1007.25,1007.25,1007.00,1007.00,0,138,138.00
05/17/2004,02:21,1006.75,1007.00,1006.25,1007.00,61,103,164.00
05/17/2004,02:22,1006.75,1006.75,1006.50,1006.75,63,92,155.00
05/17/2004,02:23,1006.50,1007.00,1006.50,1006.75,57,40,97.00
05/17/2004,02:24,1007.00,1007.00,1006.50,1006.50,53,71,124.00
05/17/2004,02:25,1006.25,1006.50,1005.75,1006.25,190,215,405.00
05/17/2004,02:26,1006.25,1006.25,1005.75,1006.00,152,120,272.00
05/17/2004,02:27,1006.00,1006.50,1005.75,1006.25,140,22,162.00
05/17/2004,02:28,1006.50,1006.75,1006.50,1006.75,106,1,107.00
05/17/2004,02:29,1006.75,1007.00,1006.75,1007.00,28,22,50.00
05/17/2004,02:30,1006.75,1007.25,1006.75,1007.25,92,62,154.00
05/17/2004,02:31,1007.50,1007.50,1007.25,1007.25,4,149,153.00
05/17/2004,02:32,1007.25,1007.25,1007.00,1007.25,241,23,264.00
05/17/2004,02:33,1007.25,1008.00,1007.25,1008.00,165,10,175.00
05/17/2004,02:34,1008.00,1008.00,1007.75,1008.00,7,103,110.00
05/17/2004,02:35,1008.00,1008.25,1008.00,1008.25,86,1,87.00
05/17/2004,02:36,1008.25,1008.25,1008.00,1008.00,46,22,68.00
05/17/2004,02:37,1008.00,1008.25,1007.75,1008.25,59,30,89.00
05/17/2004,02:38,1008.25,1008.50,1008.00,1008.25,143,4,147.00
05/17/2004,02:39,1008.25,1008.75,1008.25,1008.50,13,56,69.00
05/17/2004,02:40,1008.50,1008.50,1008.00,1008.25,5,77,82.00
05/17/2004,02:41,1008.25,1008.25,1008.25,1008.25,45,0,45.00
05/17/2004,02:42,1008.00,1008.25,1007.75,1008.25,44,61,105.00
05/17/2004,02:43,1008.00,1008.00,1008.00,1008.00,0,15,15.00
05/17/2004,02:44,1007.75,1008.00,1007.75,1008.00,25,1,26.00
05/17/2004,02:45,1007.75,1008.00,1007.50,1007.75,5,57,62.00
05/17/2004,02:46,1007.50,1007.50,1007.00,1007.00,0,136,136.00
05/17/2004,02:47,1007.00,1007.25,1007.00,1007.25,34,55,89.00
05/17/2004,02:48,1007.25,1007.25,1007.25,1007.25,41,0,41.00
05/17/2004,02:49,1007.00,1007.25,1006.75,1006.75,1,80,81.00
05/17/2004,02:50,1006.75,1006.75,1006.25,1006.25,15,122,137.00
05/17/2004,02:51,1006.25,1006.75,1006.00,1006.75,58,15,73.00
05/17/2004,02:52,1006.75,1006.75,1006.50,1006.50,6,33,39.00
05/17/2004,02:53,1006.50,1006.75,1006.50,1006.75,49,31,80.00
05/17/2004,02:54,1006.75,1006.75,1006.50,1006.50,67,51,118.00
05/17/2004,02:55,1006.50,1006.50,1006.00,1006.50,19,99,118.00
05/17/2004,02:56,1006.00,1006.00,1005.50,1005.75,88,130,218.00
05/17/2004,02:57,1005.75,1006.25,1005.75,1006.25,81,0,81.00
05/17/2004,02:58,1006.25,1006.25,1006.00,1006.00,18,28,46.00
05/17/2004,02:59,1006.00,1006.75,1006.00,1006.75,102,53,155.00
05/17/2004,03:00,1006.75,1006.75,1006.25,1006.50,52,190,242.00
05/17/2004,03:01,1006.50,1006.75,1006.50,1006.75,141,40,181.00
05/17/2004,03:02,1006.75,1007.25,1006.75,1007.25,175,4,179.00
05/17/2004,03:03,1007.00,1007.25,1006.75,1006.75,49,67,116.00
05/17/2004,03:04,1007.00,1007.25,1006.75,1007.00,24,32,56.00
05/17/2004,03:05,1007.00,1007.00,1007.00,1007.00,0,2,2.00
05/17/2004,03:06,1007.25,1007.25,1006.00,1006.25,8,328,336.00
05/17/2004,03:07,1006.25,1006.50,1006.25,1006.25,34,81,115.00
05/17/2004,03:08,1006.25,1006.25,1006.25,1006.25,0,31,31.00
05/17/2004,03:09,1006.25,1006.25,1006.00,1006.00,0,125,125.00
05/17/2004,03:10,1006.00,1006.00,1006.00,1006.00,0,26,26.00
05/17/2004,03:11,1006.00,1006.00,1005.50,1005.75,6,86,92.00
05/17/2004,03:12,1005.75,1006.00,1005.75,1006.00,27,1,28.00
05/17/2004,03:13,1006.00,1006.25,1006.00,1006.25,98,5,103.00
05/17/2004,03:14,1006.00,1006.25,1006.00,1006.00,1,28,29.00
05/17/2004,03:15,1006.25,1006.25,1006.00,1006.00,25,26,51.00
05/17/2004,03:16,1006.25,1006.25,1006.00,1006.25,13,1,14.00
05/17/2004,03:17,1006.25,1006.25,1006.25,1006.25,23,0,23.00
05/17/2004,03:18,1006.00,1006.00,1006.00,1006.00,0,127,127.00
05/17/2004,03:19,1006.00,1006.00,1006.00,1006.00,0,31,31.00
05/17/2004,03:20,1006.25,1006.25,1006.25,1006.25,75,0,75.00
05/17/2004,03:21,1006.25,1006.25,1006.25,1006.25,4,0,4.00
05/17/2004,03:22,1006.00,1006.25,1006.00,1006.00,15,113,128.00
05/17/2004,03:23,1006.00,1006.00,1006.00,1006.00,0,4,4.00
05/17/2004,03:24,1006.00,1006.00,1006.00,1006.00,0,34,34.00
05/17/2004,03:25,1005.75,1006.00,1005.25,1005.25,68,302,370.00
05/17/2004,03:26,1005.25,1005.50,1004.75,1005.00,52,515,567.00
05/17/2004,03:27,1005.00,1005.75,1005.00,1005.75,53,157,210.00
05/17/2004,03:28,1005.75,1006.50,1005.75,1006.50,301,77,378.00
05/17/2004,03:29,1006.50,1006.75,1006.00,1006.25,99,56,155.00
05/17/2004,03:30,1006.00,1006.00,1006.00,1006.00,0,21,21.00
05/17/2004,03:31,1006.00,1006.00,1006.00,1006.00,0,29,29.00
05/17/2004,03:32,1005.75,1005.75,1005.25,1005.50,9,78,87.00
05/17/2004,03:33,1005.50,1005.50,1005.25,1005.50,71,8,79.00
05/17/2004,03:34,1005.25,1005.25,1005.25,1005.25,0,81,81.00
05/17/2004,03:35,1005.50,1005.75,1005.50,1005.75,78,1,79.00
05/17/2004,03:36,1006.00,1006.00,1006.00,1006.00,20,0,20.00
05/17/2004,03:37,1005.75,1006.00,1005.75,1006.00,4,17,21.00
05/17/2004,03:38,1006.00,1006.00,1005.75,1005.75,26,44,70.00
05/17/2004,03:39,1006.00,1006.00,1006.00,1006.00,2,0,2.00
05/17/2004,03:40,1005.75,1005.75,1005.75,1005.75,0,54,54.00
05/17/2004,03:41,1006.00,1006.00,1005.75,1006.00,10,1,11.00
05/17/2004,03:42,1006.25,1006.25,1006.25,1006.25,57,0,57.00
05/17/2004,03:43,1006.25,1006.25,1006.25,1006.25,1,0,1.00
05/17/2004,03:44,1006.25,1006.25,1006.25,1006.25,58,0,58.00
05/17/2004,03:45,1006.25,1006.25,1005.75,1005.75,2,19,21.00
05/17/2004,03:46,1006.00,1006.00,1006.00,1006.00,14,0,14.00
05/17/2004,03:47,1005.75,1006.00,1005.75,1006.00,20,9,29.00
05/17/2004,03:48,1006.00,1006.00,1006.00,1006.00,26,0,26.00
05/17/2004,03:49,1005.75,1006.00,1005.75,1005.75,61,38,99.00
05/17/2004,03:50,1005.75,1006.00,1005.75,1006.00,11,11,22.00
05/17/2004,03:51,1006.00,1006.25,1006.00,1006.25,33,0,33.00
05/17/2004,03:52,1006.25,1006.25,1006.00,1006.00,4,1,5.00
05/17/2004,03:53,1006.00,1006.00,1005.75,1005.75,6,45,51.00
05/17/2004,03:54,1005.75,1005.75,1005.50,1005.50,2,61,63.00
05/17/2004,03:55,1005.50,1006.00,1005.50,1005.75,50,17,67.00
05/17/2004,03:56,1005.75,1005.75,1005.75,1005.75,0,25,25.00
05/17/2004,03:57,1005.75,1005.75,1005.50,1005.75,29,10,39.00
05/17/2004,03:58,1005.75,1006.25,1005.75,1006.00,106,32,138.00
05/17/2004,03:59,1006.25,1006.25,1006.25,1006.25,6,0,6.00
05/17/2004,04:00,1006.25,1006.25,1006.00,1006.00,2,83,85.00
05/17/2004,04:01,1006.00,1006.25,1006.00,1006.25,57,2,59.00
05/17/2004,04:02,1006.25,1006.75,1006.00,1006.75,164,3,167.00
05/17/2004,04:03,1006.75,1007.00,1006.50,1006.75,38,8,46.00
05/17/2004,04:04,1006.75,1007.00,1006.50,1006.75,28,6,34.00
05/17/2004,04:05,1006.75,1006.75,1006.50,1006.50,50,36,86.00
05/17/2004,04:06,1006.25,1006.25,1006.00,1006.25,25,63,88.00
05/17/2004,04:07,1006.25,1006.25,1006.00,1006.00,15,28,43.00
05/17/2004,04:08,1006.00,1006.00,1006.00,1006.00,0,38,38.00
05/17/2004,04:09,1006.00,1006.25,1006.00,1006.00,1,19,20.00
05/17/2004,04:10,1006.00,1006.00,1005.75,1006.00,4,8,12.00
05/17/2004,04:11,1005.75,1006.75,1005.75,1006.75,189,1,190.00
05/17/2004,04:12,1006.75,1006.75,1006.50,1006.50,10,9,19.00
05/17/2004,04:13,1006.25,1006.25,1005.75,1005.75,0,26,26.00
05/17/2004,04:14,1005.75,1006.00,1005.75,1005.75,5,3,8.00
05/17/2004,04:15,1006.25,1006.25,1006.25,1006.25,32,0,32.00
05/17/2004,04:16,1006.00,1006.00,1005.50,1005.75,16,93,109.00
05/17/2004,04:17,1005.50,1005.50,1004.25,1004.75,49,262,311.00
05/17/2004,04:18,1004.75,1004.75,1003.75,1004.25,55,176,231.00
05/17/2004,04:19,1004.25,1004.75,1004.25,1004.75,79,37,116.00
05/17/2004,04:20,1004.75,1005.00,1004.50,1004.75,62,78,140.00
05/17/2004,04:21,1004.75,1005.25,1004.75,1005.00,113,10,123.00
05/17/2004,04:22,1005.00,1005.00,1004.50,1004.75,17,73,90.00
05/17/2004,04:23,1005.00,1005.00,1005.00,1005.00,1,0,1.00
05/17/2004,04:24,1005.00,1005.25,1005.00,1005.25,229,5,234.00
05/17/2004,04:25,1005.00,1005.00,1005.00,1005.00,0,27,27.00
05/17/2004,04:26,1005.25,1005.50,1005.25,1005.50,59,0,59.00
05/17/2004,04:27,1005.50,1006.00,1005.50,1005.75,121,1,122.00
05/17/2004,04:28,1006.00,1006.00,1005.75,1005.75,5,17,22.00
05/17/2004,04:29,1005.75,1006.00,1005.75,1005.75,10,12,22.00
05/17/2004,04:30,1005.75,1006.00,1005.75,1005.75,2,77,79.00
05/17/2004,04:31,1005.75,1006.00,1005.75,1006.00,45,1,46.00
05/17/2004,04:32,1006.25,1006.50,1006.25,1006.50,213,6,219.00
05/17/2004,04:33,1006.25,1006.25,1006.00,1006.00,55,55,110.00
05/17/2004,04:34,1006.00,1006.25,1006.00,1006.25,1,67,68.00
05/17/2004,04:35,1006.25,1006.25,1006.00,1006.25,26,5,31.00
05/17/2004,04:36,1006.25,1006.50,1006.25,1006.25,37,14,51.00
05/17/2004,04:37,1006.25,1006.75,1006.25,1006.75,67,65,132.00
05/17/2004,04:38,1006.75,1006.75,1006.00,1006.25,52,45,97.00
05/17/2004,04:39,1006.25,1006.50,1006.00,1006.25,129,228,357.00
05/17/2004,04:41,1006.00,1006.25,1006.00,1006.25,13,1,14.00
05/17/2004,04:42,1006.00,1006.00,1006.00,1006.00,0,35,35.00
05/17/2004,04:43,1005.75,1006.00,1005.75,1006.00,10,9,19.00
05/17/2004,04:44,1006.00,1006.00,1005.50,1005.50,30,128,158.00
05/17/2004,04:45,1005.50,1005.50,1005.00,1005.25,1,66,67.00
05/17/2004,04:46,1005.25,1005.25,1005.25,1005.25,10,0,10.00
05/17/2004,04:47,1005.25,1005.25,1005.25,1005.25,11,0,11.00
05/17/2004,04:49,1005.25,1005.25,1005.25,1005.25,1,0,1.00
05/17/2004,04:50,1005.50,1005.50,1004.75,1004.75,41,204,245.00
05/17/2004,04:51,1004.75,1005.00,1004.50,1005.00,33,11,44.00
05/17/2004,04:52,1005.25,1005.25,1005.00,1005.00,1,12,13.00
05/17/2004,04:53,1005.25,1005.50,1005.25,1005.25,18,25,43.00
05/17/2004,04:54,1005.25,1005.25,1005.25,1005.25,0,19,19.00
05/17/2004,04:55,1005.25,1005.25,1005.25,1005.25,0,13,13.00
05/17/2004,04:56,1005.25,1005.25,1005.00,1005.00,0,91,91.00
05/17/2004,04:57,1005.00,1005.25,1004.75,1004.75,3,68,71.00
05/17/2004,04:58,1004.75,1004.75,1004.50,1004.50,0,112,112.00
05/17/2004,04:59,1004.75,1005.00,1004.75,1004.75,44,27,71.00
05/17/2004,05:00,1005.00,1005.25,1005.00,1005.00,32,1,33.00
05/17/2004,05:01,1005.25,1005.50,1005.00,1005.00,18,20,38.00
05/17/2004,05:02,1005.00,1005.25,1005.00,1005.25,14,7,21.00
05/17/2004,05:03,1005.25,1005.25,1005.25,1005.25,19,0,19.00
05/17/2004,05:04,1005.25,1005.50,1005.25,1005.50,38,0,38.00
05/17/2004,05:05,1005.75,1006.00,1005.50,1005.50,80,2,82.00
05/17/2004,05:06,1005.50,1005.75,1005.50,1005.75,2,6,8.00
05/17/2004,05:07,1005.50,1005.50,1005.50,1005.50,0,13,13.00
05/17/2004,05:08,1005.75,1005.75,1005.25,1005.75,10,13,23.00
05/17/2004,05:09,1005.50,1005.75,1005.50,1005.75,3,9,12.00
05/17/2004,05:10,1005.50,1005.50,1005.50,1005.50,0,1,1.00
05/17/2004,05:11,1005.50,1005.50,1005.25,1005.50,15,17,32.00
05/17/2004,05:12,1005.50,1005.50,1005.50,1005.50,11,0,11.00
05/17/2004,05:13,1005.50,1005.50,1005.50,1005.50,30,0,30.00
05/17/2004,05:14,1005.50,1005.50,1005.50,1005.50,62,0,62.00
05/17/2004,05:15,1005.75,1005.75,1005.75,1005.75,62,0,62.00
05/17/2004,05:16,1005.75,1005.75,1005.75,1005.75,2,0,2.00
05/17/2004,05:17,1005.50,1005.75,1005.50,1005.50,10,33,43.00
05/17/2004,05:18,1005.75,1005.75,1005.50,1005.50,1,17,18.00
05/17/2004,05:19,1005.75,1005.75,1005.75,1005.75,1,0,1.00
05/17/2004,05:20,1005.75,1005.75,1005.75,1005.75,10,0,10.00
05/17/2004,05:21,1005.50,1005.50,1005.50,1005.50,0,11,11.00
05/17/2004,05:22,1005.50,1005.50,1005.25,1005.25,1,18,19.00
05/17/2004,05:23,1005.25,1005.25,1005.25,1005.25,0,61,61.00
05/17/2004,05:24,1005.25,1005.50,1005.25,1005.50,21,2,23.00
05/17/2004,05:25,1005.50,1005.50,1005.50,1005.50,7,0,7.00
05/17/2004,05:26,1005.25,1005.50,1005.25,1005.25,10,87,97.00
05/17/2004,05:27,1005.25,1005.50,1005.25,1005.50,21,159,180.00
05/17/2004,05:28,1005.50,1006.00,1005.50,1006.00,104,0,104.00
05/17/2004,05:29,1006.00,1006.50,1005.75,1006.00,105,106,211.00
05/17/2004,05:30,1006.25,1006.25,1006.25,1006.25,73,0,73.00
05/17/2004,05:31,1006.25,1006.25,1006.00,1006.25,12,52,64.00
05/17/2004,05:32,1006.25,1006.25,1006.25,1006.25,1,0,1.00
05/17/2004,05:33,1006.25,1006.75,1006.25,1006.75,263,123,386.00
05/17/2004,05:34,1007.00,1007.00,1006.75,1006.75,31,5,36.00
05/17/2004,05:35,1007.00,1007.25,1006.75,1007.00,48,147,195.00
05/17/2004,05:36,1007.00,1007.25,1007.00,1007.00,20,128,148.00
05/17/2004,05:37,1006.75,1006.75,1006.75,1006.75,0,16,16.00
05/17/2004,05:38,1007.00,1007.25,1007.00,1007.00,31,63,94.00
05/17/2004,05:39,1007.00,1007.00,1006.75,1006.75,0,38,38.00
05/17/2004,05:40,1007.00,1007.00,1006.75,1007.00,57,1,58.00
05/17/2004,05:41,1007.00,1007.25,1007.00,1007.25,119,0,119.00
05/17/2004,05:42,1007.25,1007.25,1007.25,1007.25,49,0,49.00
05/17/2004,05:43,1007.50,1007.50,1007.25,1007.25,201,67,268.00
05/17/2004,05:44,1007.25,1008.25,1007.25,1008.00,642,26,668.00
05/17/2004,05:45,1008.00,1008.00,1007.75,1008.00,5,31,36.00
05/17/2004,05:46,1008.00,1008.00,1007.75,1007.75,10,123,133.00
05/17/2004,05:47,1008.00,1008.00,1007.75,1008.00,8,3,11.00
05/17/2004,05:48,1007.75,1008.00,1007.75,1007.75,2,15,17.00
05/17/2004,05:49,1007.75,1008.00,1007.75,1007.75,1,11,12.00
05/17/2004,05:50,1007.75,1008.00,1007.75,1007.75,1,11,12.00
05/17/2004,05:51,1007.75,1007.75,1007.50,1007.75,29,125,154.00
05/17/2004,05:52,1007.75,1007.75,1007.75,1007.75,6,0,6.00
05/17/2004,05:53,1007.75,1008.00,1007.75,1008.00,67,25,92.00
05/17/2004,05:54,1008.00,1008.50,1008.00,1008.50,124,0,124.00
05/17/2004,05:55,1008.50,1008.75,1008.25,1008.50,119,54,173.00
05/17/2004,05:56,1008.25,1008.50,1008.25,1008.50,25,18,43.00
05/17/2004,05:57,1008.50,1008.50,1008.00,1008.25,54,67,121.00
05/17/2004,05:58,1008.25,1008.50,1008.25,1008.25,31,7,38.00
05/17/2004,05:59,1008.25,1008.25,1008.00,1008.25,63,12,75.00
05/17/2004,06:00,1008.25,1008.25,1008.25,1008.25,38,0,38.00
05/17/2004,06:01,1008.00,1008.00,1008.00,1008.00,0,1,1.00
05/17/2004,06:02,1008.25,1008.25,1007.75,1007.75,2,33,35.00
05/17/2004,06:03,1007.75,1007.75,1007.75,1007.75,0,15,15.00
05/17/2004,06:04,1008.00,1008.25,1008.00,1008.25,165,0,165.00
05/17/2004,06:05,1008.50,1008.50,1008.25,1008.25,14,84,98.00
05/17/2004,06:06,1008.25,1008.25,1007.75,1008.00,8,44,52.00
05/17/2004,06:07,1007.75,1008.00,1007.50,1007.50,10,58,68.00
05/17/2004,06:08,1007.75,1007.75,1007.50,1007.50,3,11,14.00
05/17/2004,06:09,1007.75,1007.75,1007.25,1007.50,5,125,130.00
05/17/2004,06:10,1007.25,1007.50,1007.00,1007.25,98,27,125.00
05/17/2004,06:11,1007.25,1007.50,1007.00,1007.50,148,96,244.00
05/17/2004,06:12,1007.25,1007.25,1007.00,1007.25,25,50,75.00
05/17/2004,06:13,1007.50,1007.50,1007.25,1007.25,28,43,71.00
05/17/2004,06:14,1007.25,1007.75,1007.25,1007.75,124,2,126.00
05/17/2004,06:15,1007.75,1007.75,1007.75,1007.75,1,0,1.00
05/17/2004,06:16,1007.75,1007.75,1007.50,1007.50,1,13,14.00
05/17/2004,06:17,1007.50,1007.50,1007.00,1007.00,34,83,117.00
05/17/2004,06:18,1007.00,1007.00,1006.50,1006.75,53,166,219.00
05/17/2004,06:19,1006.75,1006.75,1006.25,1006.75,38,151,189.00
05/17/2004,06:20,1006.50,1006.75,1006.50,1006.75,2,55,57.00
05/17/2004,06:21,1006.75,1007.00,1006.75,1007.00,10,0,10.00
05/17/2004,06:22,1007.00,1007.25,1007.00,1007.25,78,0,78.00
05/17/2004,06:23,1007.00,1007.00,1006.75,1007.00,38,51,89.00
05/17/2004,06:24,1007.25,1007.50,1007.25,1007.50,101,0,101.00
05/17/2004,06:25,1007.25,1007.50,1007.00,1007.25,10,11,21.00
05/17/2004,06:26,1007.50,1007.50,1007.25,1007.25,6,52,58.00
05/17/2004,06:27,1007.25,1007.50,1007.25,1007.50,81,47,128.00
05/17/2004,06:28,1007.50,1007.75,1007.50,1007.75,46,46,92.00
05/17/2004,06:29,1007.75,1008.00,1007.75,1007.75,12,2,14.00
05/17/2004,06:30,1007.75,1008.00,1007.75,1008.00,80,10,90.00
05/17/2004,06:31,1008.00,1008.25,1008.00,1008.00,17,35,52.00
05/17/2004,06:32,1007.75,1008.00,1007.75,1007.75,37,3,40.00
05/17/2004,06:33,1008.00,1008.25,1008.00,1008.25,55,0,55.00
05/17/2004,06:34,1008.50,1008.50,1008.25,1008.25,21,10,31.00
05/17/2004,06:35,1008.25,1008.50,1008.25,1008.25,2,40,42.00
05/17/2004,06:36,1008.25,1008.25,1007.50,1007.75,20,142,162.00
05/17/2004,06:37,1007.75,1007.75,1007.50,1007.75,13,1,14.00
05/17/2004,06:38,1007.50,1007.75,1007.25,1007.75,54,136,190.00
05/17/2004,06:39,1007.75,1008.25,1007.75,1008.00,68,1,69.00
05/17/2004,06:40,1008.25,1008.75,1008.25,1008.50,160,36,196.00
05/17/2004,06:41,1008.25,1008.25,1008.00,1008.25,75,66,141.00
05/17/2004,06:42,1008.25,1008.25,1008.25,1008.25,57,0,57.00
05/17/2004,06:43,1008.25,1008.50,1008.25,1008.25,52,12,64.00
05/17/2004,06:44,1008.25,1008.50,1008.00,1008.25,36,17,53.00
05/17/2004,06:45,1008.25,1008.50,1008.00,1008.00,36,64,100.00
05/17/2004,06:46,1008.00,1008.00,1007.75,1008.00,22,8,30.00
05/17/2004,06:47,1007.75,1008.00,1007.75,1008.00,3,4,7.00
05/17/2004,06:48,1008.00,1008.25,1008.00,1008.25,39,0,39.00
05/17/2004,06:49,1008.25,1008.75,1008.25,1008.75,380,72,452.00
05/17/2004,06:50,1008.75,1008.75,1008.50,1008.50,31,45,76.00
05/17/2004,06:51,1008.50,1008.50,1007.25,1007.50,72,292,364.00
05/17/2004,06:52,1007.75,1007.75,1007.25,1007.25,69,195,264.00
05/17/2004,06:53,1007.50,1007.50,1007.25,1007.25,28,3,31.00
05/17/2004,06:54,1007.25,1007.75,1007.25,1007.50,12,17,29.00
05/17/2004,06:55,1007.75,1008.00,1007.50,1008.00,162,10,172.00
05/17/2004,06:56,1008.00,1008.00,1007.75,1007.75,67,79,146.00
05/17/2004,06:57,1008.00,1008.00,1007.75,1008.00,43,21,64.00
05/17/2004,06:58,1008.00,1008.50,1008.00,1008.50,119,0,119.00
05/17/2004,06:59,1008.50,1008.50,1008.25,1008.25,11,30,41.00
05/17/2004,07:00,1008.50,1008.75,1008.50,1008.75,118,5,123.00
05/17/2004,07:01,1008.50,1008.75,1008.25,1008.75,25,25,50.00
05/17/2004,07:02,1008.75,1009.50,1008.75,1009.00,337,71,408.00
05/17/2004,07:03,1009.25,1009.25,1008.75,1008.75,8,117,125.00
05/17/2004,07:04,1008.75,1009.00,1008.75,1009.00,182,20,202.00
05/17/2004,07:05,1009.00,1009.00,1008.75,1008.75,40,67,107.00
05/17/2004,07:06,1008.75,1009.00,1008.50,1008.50,2,36,38.00
05/17/2004,07:07,1008.50,1008.75,1008.50,1008.50,10,11,21.00
05/17/2004,07:08,1008.50,1009.00,1008.50,1009.00,166,2,168.00
05/17/2004,07:09,1009.00,1009.25,1009.00,1009.25,156,2,158.00
05/17/2004,07:10,1009.25,1009.25,1009.00,1009.25,35,4,39.00
05/17/2004,07:11,1009.25,1009.25,1008.75,1008.75,31,107,138.00
05/17/2004,07:12,1009.00,1009.00,1008.75,1009.00,54,2,56.00
05/17/2004,07:13,1009.00,1009.00,1008.75,1008.75,3,11,14.00
05/17/2004,07:14,1008.75,1009.00,1008.75,1008.75,2,3,5.00
05/17/2004,07:15,1009.00,1009.00,1009.00,1009.00,59,0,59.00
05/17/2004,07:16,1009.00,1009.00,1009.00,1009.00,2,0,2.00
05/17/2004,07:17,1009.00,1009.00,1009.00,1009.00,1,0,1.00
05/17/2004,07:18,1009.00,1009.25,1009.00,1009.00,22,120,142.00
05/17/2004,07:19,1009.00,1009.25,1009.00,1009.25,2,15,17.00
05/17/2004,07:20,1009.25,1009.25,1009.00,1009.00,61,20,81.00
05/17/2004,07:21,1009.25,1009.25,1009.00,1009.00,2,62,64.00
05/17/2004,07:22,1009.00,1009.25,1009.00,1009.25,5,6,11.00
05/17/2004,07:23,1009.25,1009.25,1009.25,1009.25,5,0,5.00
05/17/2004,07:24,1009.25,1009.25,1009.00,1009.25,112,44,156.00
05/17/2004,07:25,1009.25,1010.00,1009.25,1009.75,669,63,732.00
05/17/2004,07:26,1009.75,1010.00,1009.75,1009.75,33,300,333.00
05/17/2004,07:27,1009.75,1009.75,1009.25,1009.75,94,253,347.00
05/17/2004,07:28,1009.50,1009.75,1009.25,1009.50,90,75,165.00
05/17/2004,07:29,1009.50,1009.75,1009.50,1009.50,3,12,15.00
05/17/2004,07:30,1009.25,1009.50,1009.25,1009.50,12,28,40.00
05/17/2004,07:31,1009.50,1009.50,1008.75,1008.75,210,281,491.00
05/17/2004,07:32,1008.75,1008.75,1007.75,1008.00,100,308,408.00
05/17/2004,07:33,1008.00,1008.25,1007.75,1008.00,29,76,105.00
05/17/2004,07:34,1008.00,1008.25,1007.75,1008.25,150,130,280.00
05/17/2004,07:35,1008.00,1008.25,1007.75,1008.00,6,104,110.00
05/17/2004,07:36,1008.00,1008.50,1008.00,1008.50,160,1,161.00
05/17/2004,07:37,1008.50,1008.50,1008.00,1008.25,33,117,150.00
05/17/2004,07:38,1008.25,1008.25,1008.00,1008.00,21,5,26.00
05/17/2004,07:39,1008.00,1008.25,1007.75,1008.00,5,138,143.00
05/17/2004,07:40,1007.75,1007.75,1007.75,1007.75,0,192,192.00
05/17/2004,07:41,1008.00,1008.25,1007.50,1008.25,95,38,133.00
05/17/2004,07:42,1008.00,1008.00,1007.75,1007.75,0,31,31.00
05/17/2004,07:43,1007.75,1007.75,1007.50,1007.50,2,78,80.00
05/17/2004,07:44,1007.75,1008.00,1007.75,1007.75,111,45,156.00
05/17/2004,07:45,1007.75,1008.00,1007.75,1008.00,14,36,50.00
05/17/2004,07:46,1008.00,1008.00,1007.75,1007.75,4,21,25.00
05/17/2004,07:47,1007.75,1008.00,1007.75,1007.75,10,2,12.00
05/17/2004,07:48,1008.00,1008.00,1007.75,1008.00,42,57,99.00
05/17/2004,07:49,1008.00,1008.25,1007.75,1008.00,22,28,50.00
05/17/2004,07:50,1007.75,1008.00,1007.75,1008.00,8,16,24.00
05/17/2004,07:51,1007.75,1007.75,1007.25,1007.25,7,822,829.00
05/17/2004,07:52,1007.25,1007.25,1007.00,1007.00,310,43,353.00
05/17/2004,07:53,1007.00,1007.50,1007.00,1007.25,206,102,308.00
05/17/2004,07:54,1007.25,1007.25,1007.00,1007.25,154,10,164.00
05/17/2004,07:55,1007.50,1008.00,1007.50,1007.75,190,60,250.00
05/17/2004,07:56,1007.75,1008.00,1007.75,1008.00,104,22,126.00
05/17/2004,07:57,1007.75,1007.75,1007.25,1007.25,3,239,242.00
05/17/2004,07:58,1007.50,1007.50,1007.25,1007.25,113,12,125.00
05/17/2004,07:59,1007.25,1007.50,1007.25,1007.50,2,175,177.00
05/17/2004,08:00,1007.50,1007.50,1007.25,1007.50,41,173,214.00
05/17/2004,08:01,1007.50,1007.50,1007.00,1007.25,85,270,355.00
05/17/2004,08:02,1007.25,1007.25,1006.75,1007.00,45,197,242.00
05/17/2004,08:03,1007.00,1007.00,1006.75,1007.00,50,65,115.00
05/17/2004,08:04,1006.75,1007.00,1006.50,1006.50,9,453,462.00
05/17/2004,08:05,1006.50,1006.75,1006.25,1006.50,41,116,157.00
05/17/2004,08:06,1006.50,1006.75,1006.50,1006.75,200,0,200.00
05/17/2004,08:07,1006.75,1007.00,1006.75,1007.00,79,51,130.00
05/17/2004,08:08,1007.00,1007.25,1007.00,1007.00,120,3,123.00
05/17/2004,08:09,1007.00,1007.25,1006.75,1006.75,134,272,406.00
05/17/2004,08:10,1007.00,1007.25,1007.00,1007.00,87,16,103.00
05/17/2004,08:11,1007.00,1007.00,1006.75,1007.00,25,51,76.00
05/17/2004,08:12,1007.00,1007.00,1006.75,1007.00,79,21,100.00
05/17/2004,08:13,1007.00,1007.00,1006.75,1007.00,80,8,88.00
05/17/2004,08:14,1007.00,1007.25,1007.00,1007.25,43,19,62.00
05/17/2004,08:15,1007.25,1007.25,1007.00,1007.00,132,67,199.00
05/17/2004,08:16,1007.00,1007.25,1006.75,1007.25,96,175,271.00
05/17/2004,08:17,1007.25,1007.50,1006.75,1006.75,371,250,621.00
05/17/2004,08:18,1007.00,1007.25,1006.75,1007.25,38,10,48.00
05/17/2004,08:19,1007.25,1007.50,1007.00,1007.50,66,14,80.00
05/17/2004,08:20,1007.50,1007.50,1007.00,1007.25,110,172,282.00
05/17/2004,08:21,1007.25,1007.25,1007.00,1007.25,39,125,164.00
05/17/2004,08:22,1007.25,1007.25,1007.00,1007.25,307,29,336.00
05/17/2004,08:23,1007.25,1007.50,1007.25,1007.50,104,63,167.00
05/17/2004,08:24,1007.50,1008.00,1007.50,1007.75,238,21,259.00
05/17/2004,08:25,1008.00,1008.00,1007.75,1008.00,81,80,161.00
05/17/2004,08:26,1007.75,1008.25,1007.75,1008.00,123,101,224.00
05/17/2004,08:27,1008.00,1008.00,1007.50,1007.75,60,232,292.00
05/17/2004,08:28,1008.00,1008.00,1007.50,1007.75,151,78,229.00
05/17/2004,08:29,1007.75,1008.00,1007.75,1008.00,32,7,39.00
05/17/2004,08:30,1008.00,1008.75,1008.00,1008.75,1120,271,1391.00
05/17/2004,08:31,1008.75,1009.75,1008.25,1008.50,3340,3092,6432.00
05/17/2004,08:32,1008.50,1009.00,1007.75,1008.25,1521,3002,4523.00
05/17/2004,08:33,1008.00,1008.50,1007.75,1008.00,1314,623,1937.00
05/17/2004,08:34,1008.00,1008.75,1007.75,1008.75,1759,1668,3427.00
05/17/2004,08:35,1008.75,1009.00,1008.50,1009.00,1972,1189,3161.00
05/17/2004,08:36,1009.00,1009.75,1009.00,1009.50,2358,1049,3407.00
05/17/2004,08:37,1009.50,1010.50,1009.50,1010.50,2461,1196,3657.00
05/17/2004,08:38,1010.50,1010.75,1009.75,1009.75,2984,2837,5821.00
05/17/2004,08:39,1009.75,1010.00,1009.00,1009.25,1712,3192,4904.00
05/17/2004,08:40,1009.25,1009.25,1008.25,1009.00,2413,3879,6292.00
05/17/2004,08:41,1009.00,1009.25,1008.25,1008.50,1077,2101,3178.00
05/17/2004,08:42,1008.75,1009.50,1008.50,1009.50,1979,1216,3195.00
05/17/2004,08:43,1009.50,1010.00,1009.25,1010.00,1663,605,2268.00
05/17/2004,08:44,1009.75,1010.00,1009.25,1009.75,1401,1411,2812.00
05/17/2004,08:45,1009.50,1009.75,1009.00,1009.75,644,934,1578.00
05/17/2004,08:46,1009.50,1009.75,1007.50,1007.50,1161,4462,5623.00
05/17/2004,08:47,1007.50,1007.75,1007.00,1007.50,1429,3067,4496.00
05/17/2004,08:48,1007.25,1008.25,1007.25,1007.75,1859,2443,4302.00
05/17/2004,08:49,1007.50,1008.00,1007.50,1008.00,724,485,1209.00
05/17/2004,08:50,1007.75,1008.00,1007.25,1007.25,658,1119,1777.00
05/17/2004,08:51,1007.25,1008.25,1007.25,1008.00,1552,709,2261.00
05/17/2004,08:52,1008.00,1008.75,1007.75,1008.25,1613,1390,3003.00
05/17/2004,08:53,1008.00,1009.25,1007.75,1008.75,2801,1964,4765.00
05/17/2004,08:54,1008.75,1009.00,1008.00,1008.00,692,1451,2143.00
05/17/2004,08:55,1008.00,1008.50,1007.75,1008.50,1354,427,1781.00
05/17/2004,08:56,1008.25,1008.50,1007.50,1008.25,1342,2662,4004.00
05/17/2004,08:57,1008.25,1008.75,1007.75,1007.75,2132,1322,3454.00
05/17/2004,08:58,1008.00,1008.00,1007.50,1007.75,567,842,1409.00
05/17/2004,08:59,1007.75,1008.00,1006.50,1007.25,1332,3696,5028.00
05/17/2004,09:00,1007.50,1008.50,1007.50,1008.00,2288,1194,3482.00
05/17/2004,09:01,1008.00,1008.25,1007.00,1007.00,330,2815,3145.00
05/17/2004,09:02,1007.25,1007.50,1005.25,1005.75,2170,5505,7675.00
05/17/2004,09:03,1005.75,1006.50,1005.25,1006.00,2210,1276,3486.00
05/17/2004,09:04,1005.75,1006.25,1005.50,1005.75,1639,1650,3289.00
05/17/2004,09:05,1005.50,1006.50,1004.50,1005.50,2633,5596,8229.00
05/17/2004,09:06,1005.50,1005.75,1004.75,1005.25,2798,3338,6136.00
05/17/2004,09:07,1005.25,1005.50,1004.50,1004.75,779,2810,3589.00
05/17/2004,09:08,1004.50,1005.00,1003.50,1003.75,2495,4578,7073.00
05/17/2004,09:09,1004.00,1004.75,1003.50,1004.00,2649,3314,5963.00
05/17/2004,09:10,1004.25,1005.75,1004.00,1005.25,4975,2280,7255.00
05/17/2004,09:11,1005.25,1005.25,1004.75,1005.25,1020,868,1888.00
05/17/2004,09:12,1005.25,1006.25,1005.00,1006.00,3415,797,4212.00
05/17/2004,09:13,1005.75,1006.25,1005.75,1006.00,1227,878,2105.00
05/17/2004,09:14,1006.00,1006.50,1005.50,1005.75,1976,1277,3253.00
05/17/2004,09:15,1005.50,1005.75,1005.00,1005.25,778,1769,2547.00
05/17/2004,09:16,1005.50,1005.50,1004.00,1004.25,1624,4472,6096.00
05/17/2004,09:17,1004.25,1005.00,1004.00,1005.00,1931,1291,3222.00
05/17/2004,09:18,1005.00,1005.50,1004.50,1004.75,2056,1131,3187.00
05/17/2004,09:19,1004.75,1005.75,1004.50,1005.50,2329,1910,4239.00
05/17/2004,09:20,1005.25,1008.50,1005.00,1008.00,8010,1795,9805.00
05/17/2004,09:21,1007.75,1008.25,1007.25,1008.00,2480,1899,4379.00
05/17/2004,09:22,1007.75,1008.75,1007.25,1007.25,2650,2337,4987.00
05/17/2004,09:23,1007.50,1007.75,1005.50,1006.00,2454,4406,6860.00
05/17/2004,09:24,1006.00,1007.50,1006.00,1007.50,2897,1404,4301.00
05/17/2004,09:25,1007.50,1008.50,1007.25,1008.00,2421,963,3384.00
05/17/2004,09:26,1008.00,1008.75,1007.75,1008.25,1295,583,1878.00
05/17/2004,09:27,1008.50,1008.75,1007.25,1008.00,1329,1529,2858.00
05/17/2004,09:28,1008.00,1008.50,1007.25,1008.25,1784,774,2558.00
05/17/2004,09:29,1008.50,1008.75,1008.00,1008.25,800,595,1395.00
05/17/2004,09:30,1008.25,1010.50,1008.25,1010.50,5277,1514,6791.00
05/17/2004,09:31,1010.75,1012.00,1010.50,1011.25,6190,3163,9353.00
05/17/2004,09:32,1011.50,1011.50,1010.75,1011.00,1329,1198,2527.00
05/17/2004,09:33,1011.00,1011.50,1010.25,1010.50,677,1330,2007.00
05/17/2004,09:34,1010.75,1011.25,1010.50,1011.00,1417,943,2360.00
05/17/2004,09:35,1011.00,1011.25,1010.00,1010.00,230,1590,1820.00
05/17/2004,09:36,1010.00,1010.25,1009.50,1010.00,1148,824,1972.00
05/17/2004,09:37,1010.00,1010.00,1009.50,1009.75,765,554,1319.00
05/17/2004,09:38,1009.75,1010.00,1008.75,1009.00,837,3104,3941.00
05/17/2004,09:39,1009.00,1009.50,1008.75,1009.50,1206,476,1682.00
05/17/2004,09:40,1009.50,1009.75,1008.75,1009.00,355,749,1104.00
05/17/2004,09:41,1009.00,1009.50,1008.50,1009.25,1193,600,1793.00
05/17/2004,09:42,1009.25,1009.75,1009.00,1009.25,616,649,1265.00
05/17/2004,09:43,1009.50,1009.75,1009.00,1009.25,556,341,897.00
05/17/2004,09:44,1009.25,1009.75,1009.00,1009.75,1852,528,2380.00
05/17/2004,09:45,1009.75,1010.50,1009.75,1010.25,930,829,1759.00
05/17/2004,09:46,1010.25,1011.25,1009.25,1009.25,1794,1562,3356.00
05/17/2004,09:47,1009.50,1011.25,1008.75,1010.75,2728,1971,4699.00
05/17/2004,09:48,1010.75,1011.75,1010.75,1011.25,1497,1085,2582.00
05/17/2004,09:49,1011.25,1011.50,1010.00,1010.75,1433,1667,3100.00
05/17/2004,09:50,1010.75,1011.50,1010.50,1010.75,1575,1306,2881.00
05/17/2004,09:51,1010.75,1011.25,1010.50,1010.50,575,1191,1766.00
05/17/2004,09:52,1010.50,1011.00,1010.25,1010.75,511,354,865.00
05/17/2004,09:53,1010.75,1010.75,1010.00,1010.25,548,822,1370.00
05/17/2004,09:54,1010.25,1010.50,1009.50,1009.50,74,1567,1641.00
05/17/2004,09:55,1009.75,1009.75,1009.00,1009.50,940,1007,1947.00
05/17/2004,09:56,1009.50,1010.50,1009.00,1009.25,974,1672,2646.00
05/17/2004,09:57,1009.25,1010.00,1008.75,1009.25,1047,973,2020.00
05/17/2004,09:58,1009.50,1010.50,1009.25,1010.00,1020,415,1435.00
05/17/2004,09:59,1010.00,1010.00,1009.25,1009.50,138,435,573.00
05/17/2004,10:00,1009.50,1009.75,1008.75,1009.00,273,1187,1460.00
05/17/2004,10:01,1009.00,1009.00,1008.25,1008.50,764,1523,2287.00
05/17/2004,10:02,1008.75,1009.50,1008.75,1009.00,1086,788,1874.00
05/17/2004,10:03,1009.00,1009.25,1008.25,1008.50,386,935,1321.00
05/17/2004,10:04,1008.50,1008.75,1007.75,1008.00,438,1805,2243.00
05/17/2004,10:05,1008.00,1008.00,1007.50,1008.00,668,859,1527.00
05/17/2004,10:06,1008.00,1008.50,1007.50,1007.50,441,1028,1469.00
05/17/2004,10:07,1007.75,1008.75,1007.50,1008.75,1387,554,1941.00
05/17/2004,10:08,1008.75,1008.75,1008.25,1008.25,272,331,603.00
05/17/2004,10:09,1008.50,1009.50,1008.25,1009.00,2210,779,2989.00
05/17/2004,10:10,1009.00,1010.50,1009.00,1010.50,1395,786,2181.00
05/17/2004,10:11,1010.50,1010.75,1009.50,1009.75,257,575,832.00
05/17/2004,10:12,1009.75,1009.75,1009.50,1009.75,144,22,166.00
05/17/2004,10:13,1009.75,1010.00,1009.50,1009.75,325,492,817.00
05/17/2004,10:14,1009.75,1010.00,1009.50,1009.75,232,455,687.00
05/17/2004,10:15,1009.75,1011.25,1009.50,1010.75,2920,650,3570.00
05/17/2004,10:16,1011.00,1011.00,1010.00,1010.25,432,671,1103.00
05/17/2004,10:17,1010.25,1010.25,1009.50,1009.75,622,662,1284.00
05/17/2004,10:18,1009.75,1010.00,1009.50,1009.75,143,193,336.00
05/17/2004,10:19,1009.75,1010.25,1009.50,1010.00,198,162,360.00
05/17/2004,10:20,1010.25,1010.75,1010.00,1010.50,1085,304,1389.00
05/17/2004,10:21,1010.75,1012.00,1010.75,1011.75,2271,749,3020.00
05/17/2004,10:22,1011.75,1013.75,1011.50,1012.75,9171,3197,12368.00
05/17/2004,10:23,1012.75,1013.50,1012.50,1012.50,2012,1536,3548.00
05/17/2004,10:24,1012.75,1013.00,1012.25,1012.25,584,1185,1769.00
05/17/2004,10:25,1012.25,1012.75,1012.00,1012.25,1004,1376,2380.00
05/17/2004,10:26,1012.25,1013.25,1012.25,1013.25,1442,838,2280.00
05/17/2004,10:27,1013.25,1014.50,1013.00,1014.00,4691,1492,6183.00
05/17/2004,10:28,1014.00,1014.50,1013.50,1013.75,3184,2103,5287.00
05/17/2004,10:29,1013.75,1014.25,1013.25,1013.50,508,1690,2198.00
05/17/2004,10:30,1013.25,1013.50,1012.25,1012.25,541,2306,2847.00
05/17/2004,10:31,1012.50,1012.75,1012.00,1012.00,1229,1515,2744.00
05/17/2004,10:32,1012.00,1012.75,1012.00,1012.25,854,1468,2322.00
05/17/2004,10:33,1012.00,1012.25,1011.75,1012.00,604,617,1221.00
05/17/2004,10:34,1012.25,1012.50,1011.75,1012.50,418,250,668.00
05/17/2004,10:35,1012.50,1012.50,1012.25,1012.25,242,397,639.00
05/17/2004,10:36,1012.25,1012.50,1012.00,1012.50,227,228,455.00
05/17/2004,10:37,1012.25,1012.50,1012.00,1012.25,172,390,562.00
05/17/2004,10:38,1012.25,1012.25,1011.75,1011.75,68,612,680.00
05/17/2004,10:39,1011.75,1012.00,1011.50,1011.75,328,951,1279.00
05/17/2004,10:40,1011.50,1012.00,1011.25,1012.00,958,1142,2100.00
05/17/2004,10:41,1012.00,1012.00,1011.50,1011.75,680,297,977.00
05/17/2004,10:42,1012.00,1012.25,1011.50,1011.50,233,651,884.00
05/17/2004,10:43,1011.50,1011.75,1011.25,1011.25,99,905,1004.00
05/17/2004,10:44,1011.25,1011.25,1011.00,1011.25,79,340,419.00
05/17/2004,10:45,1011.00,1011.50,1011.00,1011.25,585,465,1050.00
05/17/2004,10:46,1011.50,1011.50,1011.25,1011.50,211,161,372.00
05/17/2004,10:47,1011.25,1011.50,1011.00,1011.00,12,159,171.00
05/17/2004,10:48,1011.25,1011.25,1011.00,1011.25,364,33,397.00
05/17/2004,10:49,1011.25,1012.25,1011.25,1012.00,920,216,1136.00
05/17/2004,10:50,1011.75,1012.50,1011.75,1012.50,1227,205,1432.00
05/17/2004,10:51,1012.50,1013.50,1012.25,1013.00,2257,496,2753.00
05/17/2004,10:52,1013.00,1013.00,1012.00,1012.25,278,1048,1326.00
05/17/2004,10:53,1012.25,1012.25,1011.50,1012.25,364,459,823.00
05/17/2004,10:54,1012.00,1012.00,1011.75,1011.75,16,198,214.00
05/17/2004,10:55,1012.00,1012.25,1011.75,1012.00,216,21,237.00
05/17/2004,10:56,1012.25,1012.75,1012.00,1012.50,394,191,585.00
05/17/2004,10:57,1012.50,1012.50,1012.00,1012.25,318,754,1072.00
05/17/2004,10:58,1012.00,1013.00,1012.00,1013.00,953,69,1022.00
05/17/2004,10:59,1013.00,1013.25,1012.50,1012.75,168,375,543.00
05/17/2004,11:00,1012.75,1013.50,1012.75,1013.25,695,449,1144.00
05/17/2004,11:01,1013.00,1013.75,1013.00,1013.50,550,318,868.00
05/17/2004,11:02,1013.50,1014.25,1013.25,1014.00,1229,848,2077.00
05/17/2004,11:03,1013.75,1014.50,1013.75,1014.00,1209,502,1711.00
05/17/2004,11:04,1013.75,1014.00,1013.75,1013.75,51,172,223.00
05/17/2004,11:05,1013.75,1014.00,1012.75,1013.00,304,2161,2465.00
05/17/2004,11:06,1012.75,1013.25,1012.25,1012.25,359,553,912.00
05/17/2004,11:07,1012.25,1012.25,1011.75,1011.75,298,1171,1469.00
05/17/2004,11:08,1011.75,1012.25,1011.25,1012.25,668,575,1243.00
05/17/2004,11:09,1012.25,1012.25,1012.00,1012.00,189,348,537.00
05/17/2004,11:10,1012.25,1012.25,1011.75,1012.00,370,99,469.00
05/17/2004,11:11,1012.00,1012.50,1011.75,1012.50,89,71,160.00
05/17/2004,11:12,1012.25,1012.50,1011.25,1011.25,225,1264,1489.00
05/17/2004,11:13,1011.50,1011.50,1010.25,1010.50,418,1415,1833.00
05/17/2004,11:14,1010.25,1010.75,1009.75,1010.00,823,1803,2626.00
05/17/2004,11:15,1010.00,1010.25,1009.75,1010.25,627,279,906.00
05/17/2004,11:16,1010.25,1010.25,1010.00,1010.25,106,554,660.00
05/17/2004,11:17,1010.25,1010.25,1009.75,1010.00,170,161,331.00
05/17/2004,11:18,1010.00,1010.00,1009.75,1010.00,938,181,1119.00
05/17/2004,11:19,1010.00,1010.25,1010.00,1010.25,169,36,205.00
05/17/2004,11:20,1010.25,1010.25,1009.75,1010.00,87,357,444.00
05/17/2004,11:21,1010.00,1011.25,1010.00,1011.25,1597,43,1640.00
05/17/2004,11:22,1011.25,1011.25,1010.50,1010.75,446,483,929.00
05/17/2004,11:23,1011.00,1011.00,1010.75,1010.75,61,16,77.00
05/17/2004,11:24,1010.75,1011.50,1010.75,1011.25,770,157,927.00
05/17/2004,11:25,1011.50,1011.50,1010.75,1011.00,305,154,459.00
05/17/2004,11:26,1011.00,1011.50,1011.00,1011.50,354,66,420.00
05/17/2004,11:27,1011.25,1011.50,1011.00,1011.00,51,117,168.00
05/17/2004,11:28,1011.00,1011.25,1011.00,1011.25,108,114,222.00
05/17/2004,11:29,1011.25,1011.50,1011.00,1011.25,398,85,483.00
05/17/2004,11:30,1011.00,1011.50,1010.75,1011.25,402,585,987.00
05/17/2004,11:31,1011.50,1011.75,1011.00,1011.50,866,48,914.00
05/17/2004,11:32,1011.75,1012.00,1011.50,1011.75,185,98,283.00
05/17/2004,11:33,1011.50,1011.75,1011.00,1011.25,49,526,575.00
05/17/2004,11:34,1011.00,1011.25,1011.00,1011.25,96,131,227.00
05/17/2004,11:35,1011.25,1011.25,1010.25,1010.75,298,847,1145.00
05/17/2004,11:36,1010.75,1010.75,1010.25,1010.25,67,255,322.00
05/17/2004,11:37,1010.25,1010.75,1010.25,1010.50,212,154,366.00
05/17/2004,11:38,1010.50,1010.75,1010.25,1010.75,155,164,319.00
05/17/2004,11:39,1010.75,1010.75,1009.25,1009.25,154,3446,3600.00
05/17/2004,11:40,1009.25,1009.50,1009.00,1009.00,670,1199,1869.00
05/17/2004,11:41,1009.00,1009.25,1008.50,1008.75,530,1549,2079.00
05/17/2004,11:42,1009.00,1009.00,1008.50,1008.75,562,614,1176.00
05/17/2004,11:43,1009.00,1009.25,1008.75,1009.00,370,300,670.00
05/17/2004,11:44,1009.00,1009.25,1008.75,1009.25,358,111,469.00
05/17/2004,11:45,1009.25,1009.50,1009.25,1009.25,243,103,346.00
05/17/2004,11:46,1009.50,1009.75,1009.25,1009.75,179,64,243.00
05/17/2004,11:47,1009.75,1009.75,1009.00,1009.00,278,509,787.00
05/17/2004,11:48,1009.00,1009.25,1008.75,1009.25,184,141,325.00
05/17/2004,11:49,1009.25,1009.25,1009.00,1009.25,161,96,257.00
05/17/2004,11:50,1009.25,1009.50,1009.00,1009.00,104,379,483.00
05/17/2004,11:51,1009.00,1009.00,1008.50,1008.50,62,760,822.00
05/17/2004,11:52,1008.50,1009.00,1008.50,1008.75,168,237,405.00
05/17/2004,11:53,1008.75,1008.75,1008.00,1008.50,563,1271,1834.00
05/17/2004,11:54,1008.75,1009.00,1008.50,1008.75,455,92,547.00
05/17/2004,11:55,1009.00,1009.00,1008.75,1009.00,76,71,147.00
05/17/2004,11:56,1008.75,1009.25,1008.75,1009.25,372,10,382.00
05/17/2004,11:57,1009.00,1009.75,1009.00,1009.75,672,24,696.00
05/17/2004,11:58,1009.75,1009.75,1009.50,1009.50,133,195,328.00
05/17/2004,11:59,1009.75,1009.75,1009.50,1009.75,155,11,166.00
05/17/2004,12:00,1009.75,1010.25,1009.75,1010.00,374,31,405.00
05/17/2004,12:01,1010.00,1010.50,1010.00,1010.50,636,135,771.00
05/17/2004,12:02,1010.50,1010.75,1010.25,1010.50,260,98,358.00
05/17/2004,12:03,1010.50,1010.50,1010.00,1010.25,322,556,878.00
05/17/2004,12:04,1010.00,1010.25,1010.00,1010.00,114,19,133.00
05/17/2004,12:05,1010.00,1010.50,1010.00,1010.50,92,4,96.00
05/17/2004,12:06,1010.25,1011.00,1010.25,1011.00,516,144,660.00
05/17/2004,12:07,1010.75,1011.00,1010.50,1010.50,49,351,400.00
05/17/2004,12:08,1010.50,1010.50,1010.25,1010.25,6,334,340.00
05/17/2004,12:09,1010.25,1010.25,1010.00,1010.00,4,341,345.00
05/17/2004,12:10,1010.00,1010.25,1010.00,1010.25,113,80,193.00
05/17/2004,12:11,1010.00,1010.25,1009.75,1009.75,67,506,573.00
05/17/2004,12:12,1010.00,1010.00,1009.75,1010.00,319,46,365.00
05/17/2004,12:13,1010.00,1010.50,1010.00,1010.50,385,38,423.00
05/17/2004,12:14,1010.25,1010.50,1010.00,1010.00,69,263,332.00
05/17/2004,12:15,1010.25,1010.50,1010.00,1010.25,114,18,132.00
05/17/2004,12:16,1010.25,1010.50,1010.25,1010.25,54,14,68.00
05/17/2004,12:17,1010.50,1010.50,1010.25,1010.25,6,150,156.00
05/17/2004,12:18,1010.25,1010.50,1010.25,1010.50,7,118,125.00
05/17/2004,12:19,1010.25,1011.00,1010.25,1011.00,1106,37,1143.00
05/17/2004,12:20,1011.00,1011.00,1010.50,1011.00,205,95,300.00
05/17/2004,12:21,1010.75,1011.25,1010.75,1011.00,247,38,285.00
05/17/2004,12:22,1011.25,1011.25,1010.75,1010.75,120,184,304.00
05/17/2004,12:23,1010.75,1011.00,1010.25,1010.25,112,529,641.00
05/17/2004,12:24,1010.00,1010.25,1009.75,1009.75,127,329,456.00
05/17/2004,12:25,1009.75,1010.00,1009.50,1009.75,124,425,549.00
05/17/2004,12:26,1009.50,1009.75,1009.25,1009.25,436,291,727.00
05/17/2004,12:27,1009.25,1009.75,1009.00,1009.25,284,644,928.00
05/17/2004,12:28,1009.00,1009.25,1009.00,1009.00,340,109,449.00
05/17/2004,12:29,1009.00,1009.50,1009.00,1009.25,223,378,601.00
05/17/2004,12:30,1009.25,1009.50,1008.75,1009.00,130,580,710.00
05/17/2004,12:31,1008.75,1009.00,1008.50,1008.50,223,414,637.00
05/17/2004,12:32,1008.75,1009.75,1008.50,1009.75,324,23,347.00
05/17/2004,12:33,1009.75,1009.75,1009.25,1009.50,154,145,299.00
05/17/2004,12:34,1009.50,1009.50,1008.75,1009.25,189,628,817.00
05/17/2004,12:35,1009.25,1009.75,1008.75,1009.25,372,714,1086.00
05/17/2004,12:36,1009.25,1009.75,1009.25,1009.50,297,139,436.00
05/17/2004,12:37,1009.25,1009.50,1009.00,1009.25,52,157,209.00
05/17/2004,12:38,1009.00,1009.50,1008.75,1008.75,110,612,722.00
05/17/2004,12:39,1008.75,1009.00,1008.50,1009.00,163,208,371.00
05/17/2004,12:40,1009.00,1009.25,1008.75,1008.75,83,141,224.00
05/17/2004,12:41,1008.75,1008.75,1008.00,1008.00,91,1140,1231.00
05/17/2004,12:42,1008.00,1008.25,1007.00,1007.00,570,3883,4453.00
05/17/2004,12:43,1007.00,1007.25,1006.50,1007.00,687,1584,2271.00
05/17/2004,12:44,1007.25,1007.25,1007.00,1007.25,97,1111,1208.00
05/17/2004,12:45,1007.00,1007.75,1007.00,1007.75,855,427,1282.00
05/17/2004,12:46,1008.00,1008.50,1007.75,1008.25,868,279,1147.00
05/17/2004,12:47,1008.50,1008.50,1008.00,1008.00,84,403,487.00
05/17/2004,12:48,1008.00,1008.00,1007.50,1007.50,50,414,464.00
05/17/2004,12:49,1007.50,1007.75,1007.25,1007.25,30,696,726.00
05/17/2004,12:50,1007.25,1008.25,1007.25,1008.00,1242,613,1855.00
05/17/2004,12:51,1008.00,1008.00,1007.50,1007.50,130,614,744.00
05/17/2004,12:52,1007.50,1007.75,1007.50,1007.50,20,289,309.00
05/17/2004,12:53,1007.50,1008.00,1007.25,1008.00,320,445,765.00
05/17/2004,12:54,1007.75,1008.75,1007.75,1008.25,837,310,1147.00
05/17/2004,12:55,1008.25,1009.50,1008.00,1009.25,1749,140,1889.00
05/17/2004,12:56,1009.50,1009.75,1008.75,1009.00,971,1174,2145.00
05/17/2004,12:57,1009.25,1010.50,1009.25,1010.25,2016,434,2450.00
05/17/2004,12:58,1010.50,1010.50,1009.75,1009.75,174,621,795.00
05/17/2004,12:59,1009.75,1010.00,1008.50,1008.75,190,1052,1242.00
05/17/2004,13:00,1008.50,1009.00,1008.50,1008.75,312,387,699.00
05/17/2004,13:01,1008.75,1009.00,1008.25,1008.75,810,907,1717.00
05/17/2004,13:02,1008.75,1009.00,1008.50,1008.75,208,126,334.00
05/17/2004,13:03,1008.75,1010.25,1008.75,1009.50,1862,511,2373.00
05/17/2004,13:04,1009.50,1010.75,1009.50,1009.75,1844,1021,2865.00
05/17/2004,13:05,1010.00,1010.75,1009.75,1010.25,1016,153,1169.00
05/17/2004,13:06,1010.50,1010.50,1009.50,1009.50,352,692,1044.00
05/17/2004,13:07,1009.50,1009.75,1009.25,1009.50,502,347,849.00
05/17/2004,13:08,1009.50,1010.25,1009.25,1010.00,721,51,772.00
05/17/2004,13:09,1010.25,1011.25,1010.00,1011.25,1741,750,2491.00
05/17/2004,13:10,1011.25,1011.75,1011.00,1011.50,1139,512,1651.00
05/17/2004,13:11,1011.50,1011.75,1011.00,1011.25,1244,636,1880.00
05/17/2004,13:12,1011.25,1012.00,1011.00,1012.00,1339,193,1532.00
05/17/2004,13:13,1011.75,1012.25,1011.25,1011.50,801,527,1328.00
05/17/2004,13:14,1011.50,1011.50,1011.00,1011.00,247,647,894.00
05/17/2004,13:15,1011.00,1011.00,1010.00,1010.25,251,2069,2320.00
05/17/2004,13:16,1010.50,1010.75,1009.75,1010.00,309,1350,1659.00
05/17/2004,13:17,1010.00,1011.00,1010.00,1011.00,838,307,1145.00
05/17/2004,13:18,1011.00,1012.50,1011.00,1012.25,2705,560,3265.00
05/17/2004,13:19,1012.25,1012.50,1011.50,1011.75,758,768,1526.00
05/17/2004,13:20,1012.00,1012.00,1011.75,1011.75,21,56,77.00
05/17/2004,13:21,1011.75,1012.00,1011.00,1011.50,884,877,1761.00
05/17/2004,13:22,1011.75,1012.50,1011.50,1012.25,754,631,1385.00
05/17/2004,13:23,1012.25,1012.25,1011.50,1011.50,287,447,734.00
05/17/2004,13:24,1011.50,1012.00,1011.00,1011.75,681,614,1295.00
05/17/2004,13:25,1011.75,1011.75,1010.75,1011.25,280,1174,1454.00
05/17/2004,13:26,1011.50,1011.75,1011.25,1011.50,386,149,535.00
05/17/2004,13:27,1011.50,1012.00,1011.25,1012.00,350,393,743.00
05/17/2004,13:28,1012.00,1012.25,1011.50,1012.00,1265,362,1627.00
05/17/2004,13:29,1011.75,1012.75,1011.75,1012.00,2195,1816,4011.00
05/17/2004,13:30,1012.00,1012.25,1011.50,1012.00,597,863,1460.00
05/17/2004,13:31,1012.25,1012.75,1012.00,1012.25,544,742,1286.00
05/17/2004,13:32,1012.00,1012.00,1010.75,1010.75,564,2420,2984.00
05/17/2004,13:33,1010.75,1011.00,1009.75,1010.00,1070,2522,3592.00
05/17/2004,13:34,1010.00,1011.00,1010.00,1010.50,973,456,1429.00
05/17/2004,13:35,1010.75,1011.25,1010.50,1011.00,477,144,621.00
05/17/2004,13:36,1011.00,1011.00,1010.25,1010.75,389,859,1248.00
05/17/2004,13:37,1010.75,1011.25,1010.00,1010.00,277,673,950.00
05/17/2004,13:38,1010.00,1010.50,1010.00,1010.00,398,506,904.00
05/17/2004,13:39,1010.25,1011.00,1010.00,1010.50,520,231,751.00
05/17/2004,13:40,1010.50,1011.25,1010.50,1011.25,494,251,745.00
05/17/2004,13:41,1011.25,1011.25,1010.25,1010.25,263,590,853.00
05/17/2004,13:42,1010.25,1010.75,1010.25,1010.25,154,284,438.00
05/17/2004,13:43,1010.25,1011.00,1010.25,1010.75,626,41,667.00
05/17/2004,13:44,1011.00,1011.50,1010.50,1011.50,1661,192,1853.00
05/17/2004,13:45,1011.50,1011.50,1010.75,1010.75,590,526,1116.00
05/17/2004,13:46,1010.75,1010.75,1010.25,1010.25,97,572,669.00
05/17/2004,13:47,1010.25,1010.50,1009.50,1010.00,570,1743,2313.00
05/17/2004,13:48,1009.75,1010.00,1009.00,1009.25,758,2413,3171.00
05/17/2004,13:49,1009.25,1009.75,1009.00,1009.00,164,544,708.00
05/17/2004,13:50,1009.25,1010.00,1009.00,1009.75,626,239,865.00
05/17/2004,13:51,1009.75,1010.00,1009.50,1009.50,394,558,952.00
05/17/2004,13:52,1009.50,1009.75,1009.00,1009.25,254,749,1003.00
05/17/2004,13:53,1009.25,1009.75,1009.00,1009.25,182,324,506.00
05/17/2004,13:54,1009.25,1010.25,1009.00,1010.00,767,212,979.00
05/17/2004,13:55,1009.75,1010.25,1009.75,1009.75,232,214,446.00
05/17/2004,13:56,1009.75,1009.75,1009.00,1009.50,236,436,672.00
05/17/2004,13:57,1009.50,1010.25,1009.50,1010.00,1071,442,1513.00
05/17/2004,13:58,1010.00,1010.25,1009.75,1010.00,333,117,450.00
05/17/2004,13:59,1010.00,1011.00,1009.75,1011.00,1987,914,2901.00
05/17/2004,14:00,1011.00,1011.00,1010.25,1010.25,233,304,537.00
05/17/2004,14:01,1010.25,1012.00,1010.25,1011.50,2434,1893,4327.00
05/17/2004,14:02,1011.50,1013.75,1011.50,1013.50,6137,1967,8104.00
05/17/2004,14:03,1013.50,1013.50,1012.50,1012.50,890,1548,2438.00
05/17/2004,14:04,1012.75,1013.00,1012.00,1012.75,1264,1300,2564.00
05/17/2004,14:05,1012.75,1013.25,1012.25,1013.25,995,359,1354.00
05/17/2004,14:06,1013.25,1013.25,1012.50,1012.50,78,540,618.00
05/17/2004,14:07,1012.75,1013.00,1012.25,1012.25,330,742,1072.00
05/17/2004,14:08,1012.25,1012.50,1010.75,1011.00,614,2122,2736.00
05/17/2004,14:09,1010.75,1011.50,1010.25,1011.25,1367,1519,2886.00
05/17/2004,14:10,1011.25,1011.50,1011.00,1011.25,342,513,855.00
05/17/2004,14:11,1011.00,1011.75,1010.75,1011.75,554,440,994.00
05/17/2004,14:12,1011.75,1012.50,1011.50,1011.50,1178,1026,2204.00
05/17/2004,14:13,1011.75,1012.00,1011.25,1011.75,481,810,1291.00
05/17/2004,14:14,1011.75,1012.00,1011.50,1011.75,170,530,700.00
05/17/2004,14:15,1011.50,1011.75,1010.50,1010.75,1278,1602,2880.00
05/17/2004,14:16,1010.75,1011.25,1010.75,1011.00,396,471,867.00
05/17/2004,14:17,1010.75,1011.50,1010.75,1011.25,571,522,1093.00
05/17/2004,14:18,1011.25,1011.50,1010.75,1010.75,167,963,1130.00
05/17/2004,14:19,1010.75,1012.00,1010.50,1011.50,1328,446,1774.00
05/17/2004,14:20,1011.50,1012.00,1011.25,1011.25,414,664,1078.00
05/17/2004,14:21,1011.50,1011.75,1011.25,1011.50,156,163,319.00
05/17/2004,14:22,1011.75,1012.00,1011.50,1011.50,180,82,262.00
05/17/2004,14:23,1011.75,1011.75,1011.25,1011.75,611,370,981.00
05/17/2004,14:24,1011.50,1011.75,1011.00,1011.50,229,922,1151.00
05/17/2004,14:25,1011.25,1011.75,1011.25,1011.75,179,11,190.00
05/17/2004,14:26,1011.75,1012.00,1011.25,1011.25,324,333,657.00
05/17/2004,14:27,1011.50,1011.50,1011.00,1011.25,229,797,1026.00
05/17/2004,14:28,1011.25,1011.50,1010.50,1010.50,625,1606,2231.00
05/17/2004,14:29,1010.75,1010.75,1009.75,1010.50,1384,2381,3765.00
05/17/2004,14:30,1010.50,1010.50,1010.00,1010.25,380,554,934.00
05/17/2004,14:31,1010.50,1010.50,1010.00,1010.00,518,1064,1582.00
05/17/2004,14:32,1010.00,1010.50,1009.75,1010.25,1015,608,1623.00
05/17/2004,14:33,1010.25,1010.25,1008.50,1008.75,1911,5235,7146.00
05/17/2004,14:34,1008.75,1009.25,1008.00,1008.00,1245,2601,3846.00
05/17/2004,14:35,1008.25,1008.25,1007.50,1007.50,1720,2627,4347.00
05/17/2004,14:36,1007.50,1008.00,1007.00,1007.25,2014,2757,4771.00
05/17/2004,14:37,1007.25,1007.50,1006.25,1006.50,1161,3931,5092.00
05/17/2004,14:38,1006.75,1007.25,1006.25,1007.00,1980,1846,3826.00
05/17/2004,14:39,1007.00,1007.75,1007.00,1007.75,1317,1275,2592.00
05/17/2004,14:40,1007.75,1008.25,1007.50,1008.25,1421,495,1916.00
05/17/2004,14:41,1008.25,1008.25,1007.75,1008.25,1235,701,1936.00
05/17/2004,14:42,1008.00,1008.50,1007.75,1008.00,848,722,1570.00
05/17/2004,14:43,1008.00,1008.25,1007.75,1008.00,188,406,594.00
05/17/2004,14:44,1008.00,1008.50,1007.75,1008.00,970,612,1582.00
05/17/2004,14:45,1008.00,1008.25,1007.75,1008.00,379,1330,1709.00
05/17/2004,14:46,1008.25,1009.00,1008.25,1008.75,2205,194,2399.00
05/17/2004,14:47,1008.75,1009.00,1008.50,1009.00,1068,430,1498.00
05/17/2004,14:48,1009.00,1009.75,1009.00,1009.25,2934,1293,4227.00
05/17/2004,14:49,1009.25,1010.00,1009.00,1009.75,790,715,1505.00
05/17/2004,14:50,1009.75,1010.25,1009.75,1010.00,695,1695,2390.00
05/17/2004,14:51,1009.75,1010.00,1009.25,1009.50,541,547,1088.00
05/17/2004,14:52,1009.75,1009.75,1008.75,1008.75,242,2064,2306.00
05/17/2004,14:53,1009.00,1009.25,1008.50,1008.50,722,1349,2071.00
05/17/2004,14:54,1008.50,1008.75,1008.25,1008.75,1010,1543,2553.00
05/17/2004,14:55,1008.50,1009.00,1008.25,1009.00,2244,459,2703.00
05/17/2004,14:56,1009.00,1009.50,1008.75,1009.00,1830,1187,3017.00
05/17/2004,14:57,1009.00,1009.50,1008.75,1009.25,1148,493,1641.00
05/17/2004,14:58,1009.50,1009.50,1008.75,1009.25,1134,2123,3257.00
05/17/2004,14:59,1009.25,1009.25,1008.75,1009.00,1374,572,1946.00
05/17/2004,15:00,1009.00,1009.25,1008.25,1008.25,1705,2736,4441.00
05/17/2004,15:01,1008.25,1009.00,1008.00,1008.25,4958,3180,8138.00
05/17/2004,15:02,1008.25,1008.50,1008.00,1008.00,1359,932,2291.00
05/17/2004,15:03,1008.00,1008.25,1007.75,1008.00,783,804,1587.00
05/17/2004,15:04,1007.75,1008.00,1007.75,1007.75,488,754,1242.00
05/17/2004,15:05,1007.75,1008.25,1007.75,1008.00,739,376,1115.00
05/17/2004,15:06,1008.00,1008.75,1008.00,1008.75,2185,511,2696.00
05/17/2004,15:07,1008.50,1009.00,1008.25,1008.50,1084,770,1854.00
05/17/2004,15:08,1008.50,1008.75,1008.00,1008.50,695,885,1580.00
05/17/2004,15:09,1008.75,1009.25,1008.50,1009.00,1904,140,2044.00
05/17/2004,15:10,1009.25,1009.25,1008.75,1009.00,314,725,1039.00
05/17/2004,15:11,1009.25,1009.75,1009.00,1009.25,3237,860,4097.00
05/17/2004,15:12,1009.50,1009.75,1009.00,1009.75,1023,598,1621.00
05/17/2004,15:13,1009.50,1010.00,1009.25,1009.75,2111,895,3006.00
05/17/2004,15:14,1009.50,1010.50,1009.50,1010.50,2707,724,3431.00
05/17/2004,15:15,1010.50,1011.00,1010.25,1010.75,2264,1565,3829.00
05/17/2004,15:16,1011.00,1011.00,1010.75,1011.00,108,34,142.00
05/17/2004,15:31,1010.50,1010.75,1010.50,1010.50,19,91,110.00
05/17/2004,15:32,1010.75,1010.75,1010.25,1010.25,14,78,92.00
05/17/2004,15:33,1010.25,1010.50,1010.25,1010.50,25,6,31.00
05/17/2004,15:34,1010.50,1010.75,1010.50,1010.75,64,0,64.00
05/17/2004,15:35,1010.50,1010.75,1010.50,1010.75,80,2,82.00
05/17/2004,15:36,1010.75,1010.75,1010.75,1010.75,67,0,67.00
05/17/2004,15:37,1010.75,1010.75,1010.50,1010.50,15,1,16.00
05/17/2004,15:38,1010.75,1010.75,1010.50,1010.50,2,2,4.00
05/17/2004,15:39,1010.50,1010.50,1010.50,1010.50,0,49,49.00
05/17/2004,15:40,1010.50,1010.50,1010.25,1010.25,4,49,53.00
05/17/2004,15:41,1010.25,1010.50,1010.25,1010.25,5,5,10.00
05/17/2004,15:42,1010.25,1010.50,1010.25,1010.25,2,11,13.00
05/17/2004,15:43,1010.25,1010.50,1010.25,1010.50,6,30,36.00
05/17/2004,15:44,1010.25,1010.50,1010.25,1010.25,4,4,8.00
05/17/2004,15:45,1010.50,1010.50,1010.25,1010.25,28,1,29.00
05/17/2004,15:46,1010.50,1010.75,1010.50,1010.50,43,65,108.00
05/17/2004,15:47,1010.50,1010.75,1010.50,1010.50,1,17,18.00
05/17/2004,15:48,1010.50,1010.50,1010.50,1010.50,0,1,1.00
05/17/2004,15:49,1010.50,1010.50,1010.50,1010.50,0,21,21.00
05/17/2004,15:50,1010.50,1010.50,1010.50,1010.50,0,3,3.00
05/17/2004,15:52,1010.50,1010.50,1010.50,1010.50,0,31,31.00
05/17/2004,15:53,1010.75,1010.75,1010.50,1010.50,1,1,2.00
05/17/2004,15:54,1010.50,1010.50,1010.50,1010.50,0,5,5.00
05/17/2004,15:56,1010.50,1010.50,1010.50,1010.50,0,5,5.00
05/17/2004,15:57,1010.25,1010.50,1010.25,1010.50,5,3,8.00
05/17/2004,15:58,1010.50,1010.50,1010.25,1010.25,3,2,5.00
05/17/2004,16:00,1010.50,1010.50,1010.25,1010.50,27,11,38.00
05/17/2004,17:01,1010.50,1010.50,1009.75,1010.25,24,96,120.00
05/17/2004,17:02,1010.25,1010.25,1010.00,1010.00,2,40,42.00
05/17/2004,17:03,1010.00,1010.00,1010.00,1010.00,0,8,8.00
05/17/2004,17:04,1010.25,1010.25,1010.00,1010.00,1,1,2.00
05/17/2004,17:05,1010.00,1010.00,1010.00,1010.00,0,1,1.00
05/17/2004,17:06,1010.00,1010.00,1010.00,1010.00,0,5,5.00
05/17/2004,17:07,1010.00,1010.00,1010.00,1010.00,0,3,3.00
05/17/2004,17:08,1010.00,1010.25,1010.00,1010.25,4,11,15.00
05/17/2004,17:09,1010.25,1010.25,1010.25,1010.25,10,0,10.00
05/17/2004,17:10,1010.00,1010.25,1010.00,1010.25,6,3,9.00
05/17/2004,17:11,1010.25,1010.25,1010.25,1010.25,4,0,4.00
05/17/2004,17:12,1010.25,1010.50,1010.25,1010.50,17,0,17.00
05/17/2004,17:14,1010.75,1010.75,1010.50,1010.50,1,3,4.00
05/17/2004,17:15,1010.50,1010.75,1010.50,1010.75,11,3,14.00
05/17/2004,17:16,1010.75,1010.75,1010.75,1010.75,5,0,5.00
05/17/2004,17:17,1010.75,1010.75,1010.75,1010.75,7,0,7.00
05/17/2004,17:18,1010.50,1010.75,1010.50,1010.75,2,1,3.00
05/17/2004,17:20,1010.75,1011.00,1010.75,1011.00,7,0,7.00
05/17/2004,17:21,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,17:23,1011.00,1011.00,1011.00,1011.00,28,0,28.00
05/17/2004,17:25,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,17:26,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,17:27,1011.00,1011.00,1011.00,1011.00,23,0,23.00
05/17/2004,17:28,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,17:30,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,17:31,1011.00,1011.00,1011.00,1011.00,2,0,2.00
05/17/2004,17:32,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,17:33,1011.00,1011.00,1011.00,1011.00,12,0,12.00
05/17/2004,17:35,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,17:36,1011.00,1011.00,1011.00,1011.00,2,0,2.00
05/17/2004,17:37,1011.25,1011.25,1011.00,1011.00,7,1,8.00
05/17/2004,17:38,1011.00,1011.00,1011.00,1011.00,0,3,3.00
05/17/2004,17:39,1011.00,1011.00,1011.00,1011.00,0,1,1.00
05/17/2004,17:40,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/17/2004,17:42,1011.00,1011.00,1011.00,1011.00,0,6,6.00
05/17/2004,17:43,1011.25,1011.25,1011.25,1011.25,47,0,47.00
05/17/2004,17:44,1011.25,1011.50,1011.25,1011.25,4,4,8.00
05/17/2004,17:45,1011.25,1012.50,1011.25,1012.00,237,43,280.00
05/17/2004,17:46,1012.00,1012.25,1012.00,1012.25,3,5,8.00
05/17/2004,17:47,1012.25,1012.25,1012.00,1012.25,4,1,5.00
05/17/2004,17:48,1012.25,1012.25,1012.25,1012.25,6,0,6.00
05/17/2004,17:49,1012.25,1012.25,1012.25,1012.25,3,0,3.00
05/17/2004,17:50,1012.25,1012.50,1012.25,1012.50,23,0,23.00
05/17/2004,17:51,1012.25,1012.50,1012.25,1012.50,25,1,26.00
05/17/2004,17:52,1012.50,1012.75,1012.25,1012.25,8,27,35.00
05/17/2004,17:53,1012.25,1012.25,1012.00,1012.00,0,18,18.00
05/17/2004,17:54,1012.25,1012.25,1012.00,1012.00,1,48,49.00
05/17/2004,17:55,1012.00,1012.00,1012.00,1012.00,0,6,6.00
05/17/2004,17:57,1011.75,1011.75,1011.50,1011.50,0,41,41.00
05/17/2004,17:58,1011.50,1011.75,1011.50,1011.75,24,1,25.00
05/17/2004,17:59,1011.75,1011.75,1011.75,1011.75,4,0,4.00
05/17/2004,18:02,1011.75,1011.75,1011.75,1011.75,7,0,7.00
05/17/2004,18:03,1011.75,1011.75,1011.50,1011.50,4,23,27.00
05/17/2004,18:04,1011.75,1011.75,1011.75,1011.75,21,0,21.00
05/17/2004,18:05,1011.75,1011.75,1011.50,1011.50,32,101,133.00
05/17/2004,18:06,1011.50,1011.50,1011.50,1011.50,0,9,9.00
05/17/2004,18:07,1011.50,1011.50,1011.50,1011.50,0,1,1.00
05/17/2004,18:08,1011.25,1011.50,1011.25,1011.50,9,1,10.00
05/17/2004,18:09,1011.25,1011.25,1011.00,1011.00,0,39,39.00
05/17/2004,18:10,1011.00,1011.00,1011.00,1011.00,0,7,7.00
05/17/2004,18:11,1011.00,1011.00,1011.00,1011.00,0,5,5.00
05/17/2004,18:12,1011.00,1011.00,1011.00,1011.00,0,2,2.00
05/17/2004,18:14,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/17/2004,18:15,1010.75,1010.75,1010.50,1010.50,0,16,16.00
05/17/2004,18:16,1010.75,1010.75,1010.75,1010.75,5,0,5.00
05/17/2004,18:17,1010.75,1011.00,1010.75,1010.75,13,2,15.00
05/17/2004,18:19,1010.75,1010.75,1010.75,1010.75,0,6,6.00
05/17/2004,18:20,1010.75,1010.75,1010.75,1010.75,0,5,5.00
05/17/2004,18:21,1010.75,1010.75,1010.50,1010.50,1,51,52.00
05/17/2004,18:22,1010.75,1010.75,1010.75,1010.75,2,0,2.00
05/17/2004,18:24,1010.50,1010.50,1010.50,1010.50,0,26,26.00
05/17/2004,18:25,1010.50,1010.50,1010.50,1010.50,0,13,13.00
05/17/2004,18:28,1010.50,1010.50,1010.25,1010.50,5,66,71.00
05/17/2004,18:29,1010.50,1010.50,1010.50,1010.50,21,0,21.00
05/17/2004,18:30,1010.50,1010.50,1010.50,1010.50,1,0,1.00
05/17/2004,18:31,1010.75,1010.75,1010.75,1010.75,2,0,2.00
05/17/2004,18:32,1010.25,1010.50,1010.25,1010.50,1,15,16.00
05/17/2004,18:33,1010.50,1010.50,1010.50,1010.50,2,0,2.00
05/17/2004,18:35,1010.50,1010.50,1010.50,1010.50,1,0,1.00
05/17/2004,18:36,1010.25,1010.25,1010.25,1010.25,0,10,10.00
05/17/2004,18:38,1010.50,1010.50,1010.50,1010.50,28,0,28.00
05/17/2004,18:43,1010.75,1010.75,1010.75,1010.75,1,0,1.00
05/17/2004,18:44,1010.75,1010.75,1010.75,1010.75,26,0,26.00
05/17/2004,18:45,1010.75,1010.75,1010.75,1010.75,50,0,50.00
05/17/2004,18:47,1010.75,1010.75,1010.75,1010.75,21,0,21.00
05/17/2004,18:48,1010.75,1010.75,1010.75,1010.75,54,0,54.00
05/17/2004,18:49,1010.75,1010.75,1010.75,1010.75,81,0,81.00
05/17/2004,18:50,1010.50,1010.50,1010.50,1010.50,0,10,10.00
05/17/2004,18:51,1010.50,1010.75,1010.50,1010.75,56,2,58.00
05/17/2004,18:52,1010.75,1010.75,1010.75,1010.75,32,0,32.00
05/17/2004,18:53,1010.75,1010.75,1010.75,1010.75,10,0,10.00
05/17/2004,18:54,1010.50,1010.50,1010.50,1010.50,0,3,3.00
05/17/2004,18:55,1010.75,1010.75,1010.75,1010.75,1,0,1.00
05/17/2004,18:56,1010.75,1010.75,1010.75,1010.75,4,0,4.00
05/17/2004,18:57,1010.75,1010.75,1010.75,1010.75,1,0,1.00
05/17/2004,18:58,1010.75,1010.75,1010.75,1010.75,3,0,3.00
05/17/2004,18:59,1010.75,1010.75,1010.75,1010.75,1,0,1.00
05/17/2004,19:01,1010.75,1010.75,1010.75,1010.75,2,0,2.00
05/17/2004,19:02,1010.75,1010.75,1010.75,1010.75,18,0,18.00
05/17/2004,19:03,1011.00,1011.00,1010.75,1011.00,9,1,10.00
05/17/2004,19:04,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,19:08,1011.00,1011.00,1011.00,1011.00,10,0,10.00
05/17/2004,19:09,1010.75,1011.00,1010.75,1011.00,12,3,15.00
05/17/2004,19:10,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/17/2004,19:11,1011.25,1011.25,1011.00,1011.00,3,4,7.00
05/17/2004,19:12,1011.00,1011.25,1011.00,1011.25,8,17,25.00
05/17/2004,19:13,1011.00,1011.00,1011.00,1011.00,0,20,20.00
05/17/2004,19:15,1011.25,1011.25,1011.25,1011.25,5,0,5.00
05/17/2004,19:16,1011.25,1011.25,1011.25,1011.25,40,0,40.00
05/17/2004,19:17,1011.25,1011.25,1011.25,1011.25,5,0,5.00
05/17/2004,19:18,1011.25,1011.25,1011.25,1011.25,18,0,18.00
05/17/2004,19:19,1011.25,1011.50,1011.25,1011.50,5,0,5.00
05/17/2004,19:20,1011.50,1011.50,1011.50,1011.50,50,0,50.00
05/17/2004,19:21,1011.50,1011.50,1011.50,1011.50,2,0,2.00
05/17/2004,19:23,1011.75,1011.75,1011.25,1011.50,20,30,50.00
05/17/2004,19:24,1011.50,1011.50,1011.50,1011.50,0,78,78.00
05/17/2004,19:25,1011.75,1011.75,1011.75,1011.75,6,0,6.00
05/17/2004,19:26,1011.75,1012.00,1011.75,1012.00,47,0,47.00
05/17/2004,19:27,1012.00,1012.50,1011.75,1012.50,40,48,88.00
05/17/2004,19:28,1012.50,1013.00,1012.50,1012.75,81,10,91.00
05/17/2004,19:29,1012.75,1013.00,1012.50,1012.75,6,60,66.00
05/17/2004,19:30,1012.75,1012.75,1012.75,1012.75,45,0,45.00
05/17/2004,19:31,1013.00,1013.25,1012.75,1013.00,64,30,94.00
05/17/2004,19:32,1013.00,1013.50,1013.00,1013.50,95,0,95.00
05/17/2004,19:33,1013.50,1013.50,1012.75,1013.00,98,91,189.00
05/17/2004,19:34,1013.00,1013.00,1012.50,1013.00,173,50,223.00
05/17/2004,19:35,1013.25,1013.25,1013.25,1013.25,2,0,2.00
05/17/2004,19:36,1013.25,1013.50,1013.25,1013.25,160,3,163.00
05/17/2004,19:37,1013.50,1013.75,1013.50,1013.75,51,0,51.00
05/17/2004,19:38,1013.75,1014.00,1013.75,1013.75,29,188,217.00
05/17/2004,19:39,1013.75,1013.75,1013.50,1013.75,7,40,47.00
05/17/2004,19:40,1013.75,1013.75,1013.75,1013.75,53,0,53.00
05/17/2004,19:41,1013.75,1014.00,1013.75,1014.00,8,0,8.00
05/17/2004,19:42,1013.75,1014.00,1013.75,1014.00,1,12,13.00
05/17/2004,19:43,1014.00,1014.00,1013.75,1014.00,141,1,142.00
05/17/2004,19:44,1014.00,1015.50,1014.00,1014.50,444,6,450.00
05/17/2004,19:45,1014.25,1014.50,1014.25,1014.25,18,48,66.00
05/17/2004,19:46,1014.25,1014.50,1014.25,1014.25,5,13,18.00
05/17/2004,19:47,1014.25,1014.50,1014.00,1014.50,19,87,106.00
05/17/2004,19:48,1014.25,1014.25,1014.25,1014.25,0,29,29.00
05/17/2004,19:49,1014.25,1014.25,1014.25,1014.25,0,29,29.00
05/17/2004,19:50,1014.50,1014.50,1014.25,1014.25,1,11,12.00
05/17/2004,19:51,1014.25,1014.25,1014.00,1014.00,0,8,8.00
05/17/2004,19:52,1014.25,1014.25,1014.25,1014.25,25,0,25.00
05/17/2004,19:53,1014.25,1014.25,1014.25,1014.25,7,0,7.00
05/17/2004,19:54,1014.00,1014.00,1014.00,1014.00,0,64,64.00
05/17/2004,19:55,1014.00,1014.25,1014.00,1014.25,13,3,16.00
05/17/2004,19:56,1014.25,1014.25,1014.00,1014.00,3,10,13.00
05/17/2004,19:57,1014.00,1014.25,1013.75,1014.00,66,13,79.00
05/17/2004,19:58,1013.75,1014.50,1013.50,1014.25,76,160,236.00
05/17/2004,20:00,1014.50,1015.00,1014.25,1014.75,176,19,195.00
05/17/2004,20:01,1014.25,1014.25,1014.00,1014.00,10,81,91.00
05/17/2004,20:02,1014.00,1014.00,1014.00,1014.00,0,3,3.00
05/17/2004,20:03,1014.00,1014.00,1013.75,1013.75,0,11,11.00
05/17/2004,20:04,1013.75,1014.00,1013.75,1013.75,2,81,83.00
05/17/2004,20:05,1013.75,1014.00,1013.75,1014.00,5,53,58.00
05/17/2004,20:06,1014.00,1014.00,1013.75,1014.00,12,1,13.00
05/17/2004,20:07,1014.00,1014.00,1014.00,1014.00,3,0,3.00
05/17/2004,20:08,1014.00,1014.00,1013.75,1014.00,3,13,16.00
05/17/2004,20:09,1013.75,1013.75,1013.75,1013.75,0,9,9.00
05/17/2004,20:11,1013.75,1013.75,1013.50,1013.50,0,17,17.00
05/17/2004,20:12,1013.50,1014.00,1013.50,1014.00,13,1,14.00
05/17/2004,20:14,1013.75,1014.00,1013.75,1014.00,4,5,9.00
05/17/2004,20:15,1014.00,1014.25,1013.75,1014.25,8,1,9.00
05/17/2004,20:16,1014.00,1014.00,1013.75,1013.75,0,6,6.00
05/17/2004,20:17,1014.00,1014.00,1013.50,1013.50,4,57,61.00
05/17/2004,20:18,1013.75,1014.00,1013.75,1014.00,17,0,17.00
05/17/2004,20:19,1014.25,1014.25,1013.75,1013.75,1,2,3.00
05/17/2004,20:20,1013.75,1014.00,1013.75,1014.00,15,15,30.00
05/17/2004,20:21,1014.00,1014.50,1014.00,1014.50,80,0,80.00
05/17/2004,20:22,1014.00,1014.25,1014.00,1014.00,1,22,23.00
05/17/2004,20:23,1014.00,1014.00,1013.50,1013.50,0,40,40.00
05/17/2004,20:24,1013.75,1013.75,1013.50,1013.50,6,1,7.00
05/17/2004,20:25,1013.75,1014.00,1013.75,1014.00,9,0,9.00
05/17/2004,20:26,1013.75,1013.75,1013.75,1013.75,0,3,3.00
05/17/2004,20:28,1013.75,1013.75,1013.50,1013.50,0,7,7.00
05/17/2004,20:29,1013.75,1013.75,1013.75,1013.75,10,0,10.00
05/17/2004,20:30,1013.75,1013.75,1013.75,1013.75,43,0,43.00
05/17/2004,20:31,1013.75,1014.00,1013.75,1014.00,30,0,30.00
05/17/2004,20:32,1014.25,1014.25,1014.00,1014.00,10,1,11.00
05/17/2004,20:34,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/17/2004,20:35,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/17/2004,20:36,1014.00,1014.00,1014.00,1014.00,0,2,2.00
05/17/2004,20:37,1014.00,1014.00,1014.00,1014.00,0,7,7.00
05/17/2004,20:38,1014.00,1014.00,1014.00,1014.00,0,51,51.00
05/17/2004,20:39,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/17/2004,20:40,1013.75,1013.75,1013.75,1013.75,0,9,9.00
05/17/2004,20:41,1013.75,1014.00,1013.75,1014.00,1,6,7.00
05/17/2004,20:42,1013.50,1013.75,1013.50,1013.75,52,2,54.00
05/17/2004,20:43,1013.75,1013.75,1013.25,1013.50,51,131,182.00
05/17/2004,20:44,1013.50,1013.75,1013.25,1013.75,32,45,77.00
05/17/2004,20:45,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/17/2004,20:47,1013.75,1013.75,1013.75,1013.75,22,0,22.00
05/17/2004,20:48,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/17/2004,20:49,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/17/2004,20:50,1013.75,1013.75,1013.50,1013.50,1,2,3.00
05/17/2004,20:51,1013.75,1014.25,1013.75,1014.25,55,0,55.00
05/17/2004,20:52,1014.25,1014.25,1014.25,1014.25,7,0,7.00
05/17/2004,20:53,1014.25,1014.25,1014.25,1014.25,8,0,8.00
05/17/2004,20:56,1014.25,1014.25,1014.25,1014.25,7,0,7.00
05/17/2004,20:57,1014.00,1014.00,1013.75,1013.75,0,5,5.00
05/17/2004,20:58,1013.75,1013.75,1013.75,1013.75,0,4,4.00
05/17/2004,20:59,1013.75,1013.75,1013.75,1013.75,0,7,7.00
05/17/2004,21:00,1013.75,1014.00,1013.75,1014.00,13,1,14.00
05/17/2004,21:01,1014.00,1014.00,1014.00,1014.00,5,0,5.00
05/17/2004,21:02,1014.00,1014.00,1013.75,1013.75,19,2,21.00
05/17/2004,21:03,1014.00,1014.00,1014.00,1014.00,6,0,6.00
05/17/2004,21:04,1014.00,1014.00,1014.00,1014.00,6,0,6.00
05/17/2004,21:06,1014.00,1014.00,1014.00,1014.00,12,0,12.00
05/17/2004,21:07,1014.00,1014.00,1014.00,1014.00,4,0,4.00
05/17/2004,21:09,1014.25,1014.25,1014.25,1014.25,11,0,11.00
05/17/2004,21:10,1014.25,1014.25,1014.00,1014.00,4,29,33.00
05/17/2004,21:11,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/17/2004,21:12,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/17/2004,21:13,1014.25,1014.50,1014.25,1014.50,7,0,7.00
05/17/2004,21:14,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/17/2004,21:15,1014.50,1014.50,1014.50,1014.50,18,0,18.00
05/17/2004,21:16,1014.50,1014.50,1014.50,1014.50,5,0,5.00
05/17/2004,21:17,1014.50,1014.75,1014.25,1014.25,4,9,13.00
05/17/2004,21:18,1014.25,1014.25,1014.25,1014.25,0,8,8.00
05/17/2004,21:19,1014.25,1014.50,1014.25,1014.50,1,1,2.00
05/17/2004,21:20,1014.25,1014.50,1014.25,1014.50,1,3,4.00
05/17/2004,21:22,1014.25,1014.25,1014.25,1014.25,0,21,21.00
05/17/2004,21:23,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,21:24,1014.50,1014.50,1014.25,1014.50,23,3,26.00
05/17/2004,21:25,1014.50,1014.50,1014.25,1014.50,41,1,42.00
05/17/2004,21:26,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/17/2004,21:27,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,21:29,1014.50,1014.75,1014.50,1014.50,45,2,47.00
05/17/2004,21:30,1014.75,1014.75,1014.75,1014.75,2,0,2.00
05/17/2004,21:31,1014.75,1015.25,1014.50,1014.50,84,24,108.00
05/17/2004,21:32,1014.75,1014.75,1014.25,1014.25,7,58,65.00
05/17/2004,21:33,1014.25,1014.50,1014.25,1014.25,5,2,7.00
05/17/2004,21:34,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,21:35,1014.25,1014.50,1014.25,1014.50,2,6,8.00
05/17/2004,21:36,1014.25,1014.25,1014.25,1014.25,0,5,5.00
05/17/2004,21:38,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,21:39,1014.25,1014.25,1014.25,1014.25,0,3,3.00
05/17/2004,21:40,1014.50,1014.50,1014.25,1014.25,5,3,8.00
05/17/2004,21:41,1014.50,1014.50,1014.50,1014.50,54,0,54.00
05/17/2004,21:42,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/17/2004,21:43,1014.50,1014.50,1014.25,1014.25,1,1,2.00
05/17/2004,21:44,1014.25,1014.25,1014.25,1014.25,0,27,27.00
05/17/2004,21:45,1014.00,1014.25,1014.00,1014.25,31,3,34.00
05/17/2004,21:46,1014.25,1014.25,1014.25,1014.25,3,0,3.00
05/17/2004,21:47,1014.50,1014.50,1014.50,1014.50,28,0,28.00
05/17/2004,21:48,1014.25,1014.50,1014.25,1014.50,3,1,4.00
05/17/2004,21:50,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,21:51,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,21:52,1014.25,1014.50,1014.25,1014.50,2,1,3.00
05/17/2004,21:53,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,21:54,1014.50,1014.50,1014.50,1014.50,4,0,4.00
05/17/2004,21:55,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,21:56,1014.25,1014.25,1014.25,1014.25,0,20,20.00
05/17/2004,21:57,1014.25,1014.25,1014.25,1014.25,0,28,28.00
05/17/2004,21:59,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/17/2004,22:00,1014.25,1014.50,1014.25,1014.50,162,4,166.00
05/17/2004,22:01,1014.75,1014.75,1014.50,1014.50,2,6,8.00
05/17/2004,22:02,1014.50,1014.50,1014.25,1014.25,5,7,12.00
05/17/2004,22:03,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,22:04,1014.50,1014.50,1014.25,1014.25,10,1,11.00
05/17/2004,22:05,1014.50,1014.50,1014.25,1014.25,8,1,9.00
05/17/2004,22:06,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/17/2004,22:07,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/17/2004,22:08,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/17/2004,22:09,1014.25,1014.25,1014.25,1014.25,0,72,72.00
05/17/2004,22:10,1014.00,1014.25,1014.00,1014.25,9,1,10.00
05/17/2004,22:11,1014.25,1014.25,1014.25,1014.25,22,0,22.00
05/17/2004,22:12,1014.25,1014.25,1014.25,1014.25,6,0,6.00
05/17/2004,22:13,1014.50,1014.50,1014.25,1014.25,1,1,2.00
05/17/2004,22:14,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/17/2004,22:15,1014.25,1014.25,1014.25,1014.25,0,7,7.00
05/17/2004,22:17,1014.25,1014.50,1014.25,1014.50,69,1,70.00
05/17/2004,22:18,1014.75,1014.75,1014.75,1014.75,27,0,27.00
05/17/2004,22:19,1014.75,1014.75,1014.75,1014.75,23,0,23.00
05/17/2004,22:20,1014.75,1014.75,1014.50,1014.50,6,4,10.00
05/17/2004,22:21,1014.75,1014.75,1014.50,1014.50,22,1,23.00
05/17/2004,22:22,1014.75,1015.00,1014.50,1014.50,4,4,8.00
05/17/2004,22:23,1014.50,1014.50,1014.25,1014.25,0,21,21.00
05/17/2004,22:24,1014.25,1014.25,1014.25,1014.25,0,3,3.00
05/17/2004,22:26,1014.25,1014.25,1014.00,1014.25,5,14,19.00
05/17/2004,22:28,1014.50,1014.50,1014.50,1014.50,23,0,23.00
05/17/2004,22:29,1014.50,1014.50,1014.50,1014.50,12,0,12.00
05/17/2004,22:30,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/17/2004,22:32,1014.50,1014.50,1014.50,1014.50,5,0,5.00
05/17/2004,22:33,1014.50,1014.75,1014.50,1014.75,73,1,74.00
05/17/2004,22:34,1014.75,1014.75,1014.75,1014.75,14,0,14.00
05/17/2004,22:35,1014.75,1014.75,1014.50,1014.75,4,1,5.00
05/17/2004,22:36,1015.00,1015.00,1014.75,1014.75,2,4,6.00
05/17/2004,22:38,1014.75,1014.75,1014.75,1014.75,0,2,2.00
05/17/2004,22:39,1014.75,1014.75,1014.75,1014.75,0,12,12.00
05/17/2004,22:40,1014.75,1015.50,1014.75,1015.50,306,15,321.00
05/17/2004,22:41,1015.50,1016.25,1015.50,1015.75,151,22,173.00
05/17/2004,22:42,1015.75,1016.00,1015.75,1016.00,4,12,16.00
05/17/2004,22:43,1016.00,1016.00,1015.50,1015.50,2,81,83.00
05/17/2004,22:44,1015.50,1015.50,1015.50,1015.50,0,14,14.00
05/17/2004,22:45,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/17/2004,22:46,1015.50,1015.50,1015.25,1015.50,150,2,152.00
05/17/2004,22:47,1015.50,1015.50,1015.25,1015.25,3,2,5.00
05/17/2004,22:48,1015.25,1015.25,1015.25,1015.25,0,16,16.00
05/17/2004,22:49,1015.25,1015.25,1015.25,1015.25,0,4,4.00
05/17/2004,22:50,1015.25,1015.25,1015.25,1015.25,0,10,10.00
05/17/2004,22:51,1015.00,1015.00,1015.00,1015.00,0,7,7.00
05/17/2004,22:53,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/17/2004,22:54,1015.25,1015.25,1015.25,1015.25,14,0,14.00
05/17/2004,22:55,1015.50,1015.50,1015.25,1015.25,2,6,8.00
05/17/2004,22:56,1015.25,1015.25,1015.00,1015.00,0,5,5.00
05/17/2004,22:57,1015.25,1015.25,1015.25,1015.25,9,0,9.00
05/17/2004,22:58,1015.25,1015.25,1015.25,1015.25,14,0,14.00
05/17/2004,22:59,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/17/2004,23:00,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/17/2004,23:01,1015.25,1015.25,1015.25,1015.25,4,0,4.00
05/17/2004,23:02,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/17/2004,23:03,1015.25,1015.25,1015.25,1015.25,7,0,7.00
05/17/2004,23:05,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/17/2004,23:07,1015.25,1015.25,1015.00,1015.00,0,9,9.00
05/17/2004,23:08,1015.00,1015.50,1015.00,1015.50,1,5,6.00
05/17/2004,23:11,1015.25,1015.25,1015.25,1015.25,0,14,14.00
05/17/2004,23:13,1015.25,1015.25,1015.25,1015.25,0,7,7.00
05/17/2004,23:14,1015.25,1015.25,1015.25,1015.25,0,4,4.00
05/17/2004,23:15,1015.50,1015.50,1015.50,1015.50,10,0,10.00
05/17/2004,23:16,1015.25,1015.50,1015.25,1015.25,24,6,30.00
05/17/2004,23:17,1015.50,1015.50,1015.50,1015.50,2,0,2.00
05/17/2004,23:18,1015.25,1015.25,1015.25,1015.25,0,2,2.00
05/17/2004,23:19,1015.25,1015.25,1015.25,1015.25,0,7,7.00
05/17/2004,23:20,1015.25,1015.50,1015.25,1015.25,6,19,25.00
05/17/2004,23:21,1015.50,1015.50,1015.50,1015.50,6,0,6.00
05/17/2004,23:22,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/17/2004,23:23,1015.50,1015.50,1015.50,1015.50,4,0,4.00
05/17/2004,23:25,1015.50,1015.50,1015.50,1015.50,3,0,3.00
05/17/2004,23:26,1015.50,1015.50,1015.25,1015.50,192,1,193.00
05/17/2004,23:27,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/17/2004,23:29,1015.50,1015.50,1015.50,1015.50,7,0,7.00
05/17/2004,23:30,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/17/2004,23:32,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/17/2004,23:39,1015.75,1015.75,1015.75,1015.75,12,0,12.00
05/17/2004,23:41,1015.75,1015.75,1015.50,1015.50,5,1,6.00
05/17/2004,23:42,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/17/2004,23:43,1015.50,1015.50,1015.50,1015.50,0,10,10.00
05/17/2004,23:44,1015.50,1015.50,1015.25,1015.25,0,116,116.00
05/17/2004,23:45,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/17/2004,23:47,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/17/2004,23:48,1015.25,1015.25,1015.25,1015.25,0,14,14.00
05/17/2004,23:49,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/17/2004,23:51,1015.25,1015.50,1015.25,1015.50,1,8,9.00
05/17/2004,23:52,1015.25,1015.25,1015.00,1015.00,0,47,47.00
05/17/2004,23:53,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/17/2004,23:57,1015.25,1015.25,1015.25,1015.25,112,0,112.00
05/17/2004,23:58,1015.25,1015.25,1015.00,1015.25,153,2,155.00
05/18/2004,00:00,1015.00,1015.00,1015.00,1015.00,0,18,18.00
05/18/2004,00:01,1015.25,1015.25,1015.25,1015.25,4,0,4.00
05/18/2004,00:04,1015.25,1015.25,1015.25,1015.25,6,0,6.00
05/18/2004,00:05,1015.25,1015.25,1015.00,1015.25,26,1,27.00
05/18/2004,00:06,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/18/2004,00:08,1015.25,1015.25,1015.25,1015.25,8,0,8.00
05/18/2004,00:09,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/18/2004,00:10,1015.25,1015.50,1015.25,1015.50,2,0,2.00
05/18/2004,00:11,1015.50,1015.50,1015.50,1015.50,12,0,12.00
05/18/2004,00:12,1015.50,1015.75,1015.50,1015.75,50,0,50.00
05/18/2004,00:13,1015.75,1015.75,1015.50,1015.50,1,1,2.00
05/18/2004,00:14,1015.50,1015.50,1015.50,1015.50,0,16,16.00
05/18/2004,00:17,1015.25,1015.25,1015.25,1015.25,0,3,3.00
05/18/2004,00:18,1015.25,1015.50,1015.25,1015.50,8,1,9.00
05/18/2004,00:20,1015.50,1015.75,1015.50,1015.75,8,0,8.00
05/18/2004,00:21,1015.50,1015.50,1015.50,1015.50,0,5,5.00
05/18/2004,00:22,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/18/2004,00:23,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/18/2004,00:24,1015.50,1015.50,1015.50,1015.50,0,6,6.00
05/18/2004,00:25,1015.50,1015.50,1015.50,1015.50,0,14,14.00
05/18/2004,00:26,1015.50,1015.75,1015.50,1015.75,1,4,5.00
05/18/2004,00:27,1015.75,1015.75,1015.50,1015.75,23,1,24.00
05/18/2004,00:28,1015.75,1015.75,1015.50,1015.50,12,13,25.00
05/18/2004,00:29,1015.50,1015.75,1015.50,1015.75,7,10,17.00
05/18/2004,00:30,1015.75,1015.75,1015.50,1015.50,12,9,21.00
05/18/2004,00:31,1015.50,1015.50,1015.50,1015.50,0,6,6.00
05/18/2004,00:33,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/18/2004,00:34,1015.75,1016.00,1015.75,1016.00,61,1,62.00
05/18/2004,00:35,1016.00,1016.00,1016.00,1016.00,10,0,10.00
05/18/2004,00:36,1016.00,1016.00,1016.00,1016.00,5,0,5.00
05/18/2004,00:37,1016.00,1016.00,1016.00,1016.00,12,0,12.00
05/18/2004,00:38,1016.00,1016.00,1016.00,1016.00,6,0,6.00
05/18/2004,00:39,1016.00,1016.25,1016.00,1016.00,10,5,15.00
05/18/2004,00:40,1015.75,1015.75,1015.75,1015.75,0,13,13.00
05/18/2004,00:41,1015.75,1015.75,1015.75,1015.75,0,3,3.00
05/18/2004,00:42,1015.75,1015.75,1015.75,1015.75,0,12,12.00
05/18/2004,00:44,1016.00,1016.00,1016.00,1016.00,1,0,1.00
05/18/2004,00:45,1015.75,1015.75,1015.75,1015.75,0,10,10.00
05/18/2004,00:46,1015.50,1015.50,1015.25,1015.25,0,8,8.00
05/18/2004,00:48,1015.25,1015.25,1015.00,1015.00,0,28,28.00
05/18/2004,00:49,1015.00,1015.25,1015.00,1015.25,20,5,25.00
05/18/2004,00:50,1015.25,1015.25,1015.25,1015.25,15,0,15.00
05/18/2004,00:51,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/18/2004,00:52,1015.25,1015.25,1015.25,1015.25,101,0,101.00
05/18/2004,00:53,1015.25,1015.25,1015.00,1015.00,12,1,13.00
05/18/2004,00:54,1015.25,1015.25,1015.00,1015.00,4,1,5.00
05/18/2004,00:55,1015.00,1015.25,1015.00,1015.25,1,6,7.00
05/18/2004,00:56,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/18/2004,00:57,1015.25,1015.25,1015.25,1015.25,24,0,24.00
05/18/2004,00:58,1015.25,1015.25,1015.25,1015.25,132,0,132.00
05/18/2004,00:59,1015.25,1015.25,1015.25,1015.25,18,0,18.00
05/18/2004,01:00,1015.25,1015.25,1015.25,1015.25,7,0,7.00
05/18/2004,01:01,1015.25,1015.25,1015.25,1015.25,30,0,30.00
05/18/2004,01:02,1015.50,1015.50,1015.00,1015.00,3,10,13.00
05/18/2004,01:03,1015.25,1015.25,1015.25,1015.25,7,0,7.00
05/18/2004,01:06,1015.50,1015.50,1015.50,1015.50,30,0,30.00
05/18/2004,01:07,1015.50,1015.50,1015.50,1015.50,27,0,27.00
05/18/2004,01:08,1015.50,1015.50,1015.50,1015.50,18,0,18.00
05/18/2004,01:10,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/18/2004,01:11,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/18/2004,01:12,1015.50,1015.75,1015.50,1015.50,4,5,9.00
05/18/2004,01:15,1015.50,1015.50,1015.50,1015.50,0,4,4.00
05/18/2004,01:16,1015.75,1015.75,1015.75,1015.75,1,0,1.00
05/18/2004,01:17,1015.50,1015.75,1015.50,1015.75,20,15,35.00
05/18/2004,01:19,1015.75,1015.75,1015.50,1015.50,12,49,61.00
05/18/2004,01:20,1015.50,1015.50,1015.50,1015.50,0,10,10.00
05/18/2004,01:22,1015.25,1015.25,1015.25,1015.25,0,23,23.00
05/18/2004,01:23,1015.00,1015.00,1015.00,1015.00,0,12,12.00
05/18/2004,01:24,1015.00,1015.00,1015.00,1015.00,0,12,12.00
05/18/2004,01:25,1014.75,1015.00,1014.75,1015.00,1,2,3.00
05/18/2004,01:26,1014.75,1014.75,1014.75,1014.75,0,14,14.00
05/18/2004,01:27,1014.75,1014.75,1014.75,1014.75,0,14,14.00
05/18/2004,01:28,1014.75,1014.75,1014.75,1014.75,0,17,17.00
05/18/2004,01:29,1014.75,1015.00,1014.75,1015.00,4,1,5.00
05/18/2004,01:30,1015.00,1015.00,1014.75,1014.75,8,19,27.00
05/18/2004,01:31,1014.50,1015.00,1014.50,1014.50,7,8,15.00
05/18/2004,01:33,1014.75,1014.75,1014.75,1014.75,5,0,5.00
05/18/2004,01:34,1014.75,1015.00,1014.75,1014.75,29,3,32.00
05/18/2004,01:35,1015.00,1015.25,1015.00,1015.25,40,0,40.00
05/18/2004,01:38,1015.25,1015.25,1015.25,1015.25,17,0,17.00
05/18/2004,01:39,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/18/2004,01:40,1015.25,1015.50,1015.25,1015.50,43,0,43.00
05/18/2004,01:41,1015.50,1015.75,1015.50,1015.50,10,20,30.00
05/18/2004,01:42,1015.50,1015.50,1015.50,1015.50,0,6,6.00
05/18/2004,01:43,1015.75,1015.75,1015.75,1015.75,15,0,15.00
05/18/2004,01:44,1016.00,1016.25,1016.00,1016.25,53,0,53.00
05/18/2004,01:45,1016.00,1016.00,1016.00,1016.00,0,17,17.00
05/18/2004,01:47,1016.00,1016.00,1016.00,1016.00,0,2,2.00
05/18/2004,01:48,1016.00,1016.00,1015.75,1015.75,0,8,8.00
05/18/2004,01:49,1015.75,1015.75,1015.75,1015.75,0,1,1.00
05/18/2004,01:50,1016.00,1016.25,1016.00,1016.25,19,0,19.00
05/18/2004,01:52,1016.25,1016.25,1016.25,1016.25,15,0,15.00
05/18/2004,01:53,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/18/2004,01:55,1016.00,1016.00,1015.75,1015.75,0,20,20.00
05/18/2004,01:56,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/18/2004,01:57,1015.75,1015.75,1015.50,1015.50,9,10,19.00
05/18/2004,01:58,1015.75,1016.00,1015.75,1016.00,80,0,80.00
05/18/2004,01:59,1016.25,1016.50,1016.25,1016.25,80,3,83.00
05/18/2004,02:00,1016.25,1016.25,1016.25,1016.25,0,5,5.00
05/18/2004,02:01,1016.50,1016.50,1016.25,1016.50,16,13,29.00
05/18/2004,02:02,1016.50,1017.00,1016.50,1016.75,37,8,45.00
05/18/2004,02:03,1016.75,1017.00,1016.75,1016.75,10,55,65.00
05/18/2004,02:04,1016.75,1017.00,1016.75,1016.75,20,88,108.00
05/18/2004,02:05,1016.50,1016.75,1016.50,1016.75,26,9,35.00
05/18/2004,02:06,1016.75,1016.75,1016.50,1016.75,25,34,59.00
05/18/2004,02:07,1016.75,1019.75,1016.75,1017.75,1148,340,1488.00
05/18/2004,02:08,1018.00,1018.25,1017.75,1017.75,189,40,229.00
05/18/2004,02:09,1017.75,1018.25,1017.75,1018.00,108,11,119.00
05/18/2004,02:10,1018.00,1018.25,1018.00,1018.25,30,0,30.00
05/18/2004,02:11,1018.00,1018.00,1017.75,1017.75,0,26,26.00
05/18/2004,02:12,1017.75,1018.00,1017.75,1017.75,15,22,37.00
05/18/2004,02:13,1017.75,1018.00,1017.50,1017.75,24,56,80.00
05/18/2004,02:14,1017.50,1017.50,1017.50,1017.50,0,37,37.00
05/18/2004,02:15,1017.50,1017.50,1017.25,1017.50,54,98,152.00
05/18/2004,02:16,1017.50,1017.50,1017.25,1017.25,46,4,50.00
05/18/2004,02:17,1017.25,1017.25,1017.25,1017.25,0,58,58.00
05/18/2004,02:18,1017.25,1017.25,1017.25,1017.25,0,2,2.00
05/18/2004,02:19,1017.50,1017.50,1017.25,1017.25,15,73,88.00
05/18/2004,02:21,1017.00,1017.00,1017.00,1017.00,0,49,49.00
05/18/2004,02:22,1017.00,1017.00,1016.75,1016.75,0,284,284.00
05/18/2004,02:23,1016.75,1017.00,1016.75,1017.00,29,134,163.00
05/18/2004,02:24,1016.75,1017.00,1016.75,1017.00,47,1,48.00
05/18/2004,02:25,1016.75,1017.00,1016.75,1016.75,12,34,46.00
05/18/2004,02:26,1016.75,1016.75,1016.50,1016.75,46,11,57.00
05/18/2004,02:27,1016.75,1016.75,1016.75,1016.75,40,0,40.00
05/18/2004,02:28,1016.50,1016.50,1016.50,1016.50,0,2,2.00
05/18/2004,02:29,1016.75,1016.75,1016.50,1016.50,19,2,21.00
05/18/2004,02:30,1016.50,1016.50,1016.50,1016.50,0,59,59.00
05/18/2004,02:31,1016.75,1016.75,1016.50,1016.50,13,62,75.00
05/18/2004,02:32,1016.50,1017.00,1016.50,1016.75,16,12,28.00
05/18/2004,02:33,1016.75,1016.75,1016.75,1016.75,0,45,45.00
05/18/2004,02:34,1016.50,1016.50,1016.50,1016.50,0,12,12.00
05/18/2004,02:35,1016.50,1016.75,1016.50,1016.75,2,62,64.00
05/18/2004,02:36,1016.50,1016.50,1016.50,1016.50,0,89,89.00
05/18/2004,02:37,1016.50,1016.75,1016.50,1016.75,21,2,23.00
05/18/2004,02:38,1016.75,1016.75,1016.75,1016.75,23,0,23.00
05/18/2004,02:39,1016.75,1016.75,1016.50,1016.75,31,1,32.00
05/18/2004,02:40,1016.75,1017.25,1016.75,1017.00,47,16,63.00
05/18/2004,02:41,1016.75,1016.75,1016.75,1016.75,0,5,5.00
05/18/2004,02:43,1016.75,1016.75,1016.25,1016.75,12,40,52.00
05/18/2004,02:44,1016.75,1016.75,1016.75,1016.75,28,0,28.00
05/18/2004,02:45,1016.75,1016.75,1016.75,1016.75,13,0,13.00
05/18/2004,02:46,1016.75,1017.00,1016.75,1017.00,51,0,51.00
05/18/2004,02:47,1016.75,1017.00,1016.50,1016.75,6,18,24.00
05/18/2004,02:48,1016.50,1016.50,1016.50,1016.50,0,100,100.00
05/18/2004,02:49,1016.50,1016.50,1016.25,1016.25,1,3,4.00
05/18/2004,02:50,1016.25,1016.25,1016.00,1016.00,0,99,99.00
05/18/2004,02:51,1016.00,1016.50,1016.00,1016.50,21,22,43.00
05/18/2004,02:53,1016.25,1016.25,1016.00,1016.00,0,3,3.00
05/18/2004,02:55,1016.00,1016.00,1016.00,1016.00,0,6,6.00
05/18/2004,02:56,1016.00,1016.00,1015.75,1016.00,141,30,171.00
05/18/2004,02:57,1015.75,1016.00,1015.75,1016.00,13,25,38.00
05/18/2004,02:58,1016.25,1016.25,1016.25,1016.25,43,0,43.00
05/18/2004,02:59,1016.25,1016.25,1016.25,1016.25,102,0,102.00
05/18/2004,03:00,1016.25,1016.50,1016.25,1016.50,19,0,19.00
05/18/2004,03:01,1016.25,1016.25,1016.25,1016.25,0,23,23.00
05/18/2004,03:03,1016.25,1016.75,1016.25,1016.75,19,4,23.00
05/18/2004,03:04,1016.75,1016.75,1016.75,1016.75,9,0,9.00
05/18/2004,03:05,1016.75,1017.00,1016.50,1016.50,5,41,46.00
05/18/2004,03:06,1016.50,1016.50,1016.50,1016.50,0,8,8.00
05/18/2004,03:07,1016.50,1016.50,1016.50,1016.50,0,54,54.00
05/18/2004,03:08,1016.25,1016.50,1016.25,1016.25,50,95,145.00
05/18/2004,03:09,1016.25,1016.25,1016.25,1016.25,0,57,57.00
05/18/2004,03:12,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/18/2004,03:13,1016.00,1016.00,1016.00,1016.00,0,54,54.00
05/18/2004,03:14,1015.75,1015.75,1015.75,1015.75,0,95,95.00
05/18/2004,03:15,1015.75,1015.75,1015.75,1015.75,0,24,24.00
05/18/2004,03:16,1015.75,1015.75,1015.50,1015.50,0,5,5.00
05/18/2004,03:17,1015.50,1015.75,1015.50,1015.50,3,121,124.00
05/18/2004,03:18,1015.50,1015.50,1015.50,1015.50,0,3,3.00
05/18/2004,03:19,1015.50,1015.50,1015.25,1015.50,44,38,82.00
05/18/2004,03:20,1015.50,1015.50,1015.25,1015.50,25,1,26.00
05/18/2004,03:21,1015.25,1015.50,1014.75,1015.00,44,341,385.00
05/18/2004,03:22,1015.00,1015.00,1014.75,1015.00,72,5,77.00
05/18/2004,03:23,1014.75,1014.75,1014.75,1014.75,0,2,2.00
05/18/2004,03:24,1014.75,1015.00,1014.75,1015.00,29,1,30.00
05/18/2004,03:25,1015.25,1015.50,1015.25,1015.50,160,0,160.00
05/18/2004,03:26,1015.50,1015.75,1015.50,1015.75,21,0,21.00
05/18/2004,03:27,1015.50,1015.75,1015.50,1015.75,1,7,8.00
05/18/2004,03:28,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/18/2004,03:29,1015.50,1015.50,1015.50,1015.50,0,29,29.00
05/18/2004,03:30,1015.50,1015.50,1015.50,1015.50,0,2,2.00
05/18/2004,03:31,1015.50,1015.50,1015.25,1015.25,0,11,11.00
05/18/2004,03:32,1015.50,1015.50,1015.25,1015.25,10,2,12.00
05/18/2004,03:33,1015.25,1015.25,1015.25,1015.25,0,75,75.00
05/18/2004,03:34,1015.25,1015.50,1015.25,1015.50,11,5,16.00
05/18/2004,03:35,1015.50,1016.00,1015.50,1016.00,82,0,82.00
05/18/2004,03:36,1015.75,1015.75,1015.75,1015.75,0,14,14.00
05/18/2004,03:37,1015.75,1015.75,1015.75,1015.75,0,1,1.00
05/18/2004,03:38,1016.00,1016.00,1016.00,1016.00,165,0,165.00
05/18/2004,03:39,1016.00,1016.00,1016.00,1016.00,20,0,20.00
05/18/2004,03:42,1016.00,1016.00,1016.00,1016.00,1,0,1.00
05/18/2004,03:44,1016.25,1016.25,1016.25,1016.25,10,0,10.00
05/18/2004,03:45,1016.25,1016.25,1016.25,1016.25,7,0,7.00
05/18/2004,03:46,1016.00,1016.00,1016.00,1016.00,0,50,50.00
05/18/2004,03:47,1016.00,1016.00,1016.00,1016.00,0,8,8.00
05/18/2004,03:48,1016.00,1016.00,1015.75,1015.75,0,10,10.00
05/18/2004,03:49,1015.75,1015.75,1015.75,1015.75,0,7,7.00
05/18/2004,03:50,1016.00,1016.00,1016.00,1016.00,10,0,10.00
05/18/2004,03:51,1015.75,1015.75,1015.75,1015.75,0,1,1.00
05/18/2004,03:52,1016.00,1016.00,1015.75,1015.75,28,2,30.00
05/18/2004,03:53,1016.00,1016.25,1016.00,1016.25,75,0,75.00
05/18/2004,03:54,1016.25,1016.25,1016.00,1016.25,26,67,93.00
05/18/2004,03:55,1016.25,1016.50,1016.25,1016.25,16,3,19.00
05/18/2004,03:56,1016.25,1016.25,1016.25,1016.25,0,65,65.00
05/18/2004,03:57,1016.50,1016.50,1016.25,1016.25,56,12,68.00
05/18/2004,03:58,1016.25,1016.25,1016.25,1016.25,0,8,8.00
05/18/2004,03:59,1016.50,1016.50,1016.25,1016.25,11,26,37.00
05/18/2004,04:00,1016.25,1016.75,1016.25,1016.50,39,84,123.00
05/18/2004,04:01,1016.25,1016.25,1016.00,1016.25,107,21,128.00
05/18/2004,04:02,1016.25,1016.25,1015.75,1016.00,107,92,199.00
05/18/2004,04:03,1016.25,1016.25,1016.25,1016.25,18,0,18.00
05/18/2004,04:04,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/18/2004,04:05,1016.25,1016.25,1016.00,1016.00,9,20,29.00
05/18/2004,04:06,1016.25,1016.25,1016.00,1016.00,8,8,16.00
05/18/2004,04:07,1015.75,1016.00,1015.75,1016.00,31,3,34.00
05/18/2004,04:08,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/18/2004,04:09,1016.25,1016.50,1016.25,1016.50,82,0,82.00
05/18/2004,04:10,1016.50,1016.50,1016.50,1016.50,15,0,15.00
05/18/2004,04:12,1016.50,1016.50,1016.50,1016.50,6,0,6.00
05/18/2004,04:13,1016.75,1016.75,1016.75,1016.75,94,0,94.00
05/18/2004,04:14,1016.75,1016.75,1016.75,1016.75,85,0,85.00
05/18/2004,04:15,1016.75,1016.75,1016.75,1016.75,31,0,31.00
05/18/2004,04:16,1017.00,1017.00,1017.00,1017.00,5,0,5.00
05/18/2004,04:17,1016.75,1016.75,1016.75,1016.75,0,4,4.00
05/18/2004,04:19,1016.75,1016.75,1016.25,1016.25,0,79,79.00
05/18/2004,04:20,1016.25,1016.50,1016.25,1016.25,8,20,28.00
05/18/2004,04:21,1016.25,1016.50,1016.25,1016.50,2,1,3.00
05/18/2004,04:23,1016.50,1016.50,1016.50,1016.50,14,0,14.00
05/18/2004,04:25,1016.50,1016.50,1016.50,1016.50,8,0,8.00
05/18/2004,04:26,1016.50,1016.50,1016.25,1016.25,3,46,49.00
05/18/2004,04:27,1016.25,1016.50,1016.25,1016.50,5,4,9.00
05/18/2004,04:28,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/18/2004,04:29,1016.50,1016.75,1016.50,1016.75,7,0,7.00
05/18/2004,04:30,1016.75,1016.75,1016.75,1016.75,1,0,1.00
05/18/2004,04:31,1016.50,1016.75,1016.50,1016.75,1,6,7.00
05/18/2004,04:32,1016.75,1016.75,1016.75,1016.75,43,0,43.00
05/18/2004,04:33,1016.75,1017.00,1016.75,1017.00,19,17,36.00
05/18/2004,04:34,1016.75,1016.75,1016.50,1016.50,0,6,6.00
05/18/2004,04:38,1016.75,1016.75,1016.75,1016.75,37,0,37.00
05/18/2004,04:39,1016.75,1016.75,1016.75,1016.75,6,0,6.00
05/18/2004,04:40,1016.50,1016.50,1016.50,1016.50,0,18,18.00
05/18/2004,04:41,1016.50,1016.50,1016.00,1016.25,6,45,51.00
05/18/2004,04:42,1016.00,1016.00,1015.50,1015.50,22,115,137.00
05/18/2004,04:43,1015.50,1015.50,1015.50,1015.50,0,100,100.00
05/18/2004,04:44,1015.50,1015.50,1015.25,1015.25,0,138,138.00
05/18/2004,04:45,1015.25,1015.50,1015.25,1015.25,18,76,94.00
05/18/2004,04:46,1015.25,1015.25,1015.25,1015.25,0,48,48.00
05/18/2004,04:47,1015.25,1015.25,1015.25,1015.25,0,128,128.00
05/18/2004,04:48,1015.50,1015.50,1015.25,1015.25,31,4,35.00
05/18/2004,04:49,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/18/2004,04:50,1015.50,1015.50,1015.50,1015.50,44,0,44.00
05/18/2004,04:51,1015.50,1015.50,1015.50,1015.50,57,0,57.00
05/18/2004,04:52,1015.50,1015.50,1015.25,1015.50,20,1,21.00
05/18/2004,04:53,1015.50,1015.50,1015.50,1015.50,5,0,5.00
05/18/2004,04:54,1015.75,1015.75,1015.75,1015.75,74,0,74.00
05/18/2004,04:55,1015.50,1015.75,1015.50,1015.75,10,2,12.00
05/18/2004,04:56,1015.75,1015.75,1015.25,1015.25,43,179,222.00
05/18/2004,04:57,1015.25,1015.25,1015.25,1015.25,0,28,28.00
05/18/2004,04:58,1015.25,1015.25,1015.25,1015.25,0,19,19.00
05/18/2004,04:59,1015.25,1015.25,1015.25,1015.25,0,5,5.00
05/18/2004,05:00,1015.25,1015.25,1015.25,1015.25,0,156,156.00
05/18/2004,05:01,1015.00,1015.00,1014.75,1014.75,0,117,117.00
05/18/2004,05:02,1015.00,1015.00,1014.75,1015.00,68,4,72.00
05/18/2004,05:03,1015.00,1015.00,1014.50,1014.75,20,149,169.00
05/18/2004,05:04,1015.00,1015.00,1014.75,1014.75,1,33,34.00
05/18/2004,05:05,1014.75,1015.00,1014.75,1015.00,30,1,31.00
05/18/2004,05:06,1015.00,1015.25,1015.00,1015.00,10,46,56.00
05/18/2004,05:07,1014.75,1015.00,1014.75,1015.00,5,5,10.00
05/18/2004,05:08,1015.00,1015.00,1015.00,1015.00,8,0,8.00
05/18/2004,05:09,1014.75,1014.75,1014.75,1014.75,0,37,37.00
05/18/2004,05:10,1014.75,1014.75,1014.50,1014.50,0,25,25.00
05/18/2004,05:11,1014.75,1014.75,1014.50,1014.50,5,60,65.00
05/18/2004,05:12,1014.50,1014.75,1014.50,1014.75,40,4,44.00
05/18/2004,05:13,1014.75,1014.75,1014.50,1014.75,32,6,38.00
05/18/2004,05:14,1014.75,1014.75,1014.75,1014.75,7,0,7.00
05/18/2004,05:15,1015.00,1015.25,1014.75,1015.25,94,5,99.00
05/18/2004,05:16,1014.75,1015.25,1014.75,1015.00,1,76,77.00
05/18/2004,05:17,1015.00,1015.00,1015.00,1015.00,0,26,26.00
05/18/2004,05:18,1015.00,1015.00,1014.75,1014.75,0,114,114.00
05/18/2004,05:19,1014.75,1014.75,1014.75,1014.75,0,87,87.00
05/18/2004,05:20,1015.00,1015.00,1014.75,1014.75,3,83,86.00
05/18/2004,05:22,1015.00,1015.00,1014.75,1014.75,1,95,96.00
05/18/2004,05:23,1014.75,1014.75,1014.75,1014.75,0,3,3.00
05/18/2004,05:24,1014.50,1014.50,1014.50,1014.50,0,1,1.00
05/18/2004,05:27,1014.75,1014.75,1014.25,1014.50,10,206,216.00
05/18/2004,05:28,1014.50,1014.50,1014.00,1014.00,55,293,348.00
05/18/2004,05:29,1014.25,1014.25,1014.00,1014.25,6,1,7.00
05/18/2004,05:30,1014.25,1014.25,1014.25,1014.25,25,0,25.00
05/18/2004,05:31,1014.25,1014.25,1014.25,1014.25,24,0,24.00
05/18/2004,05:32,1014.00,1014.25,1013.75,1013.75,2,112,114.00
05/18/2004,05:33,1014.00,1014.00,1013.75,1013.75,14,21,35.00
05/18/2004,05:34,1014.00,1014.25,1014.00,1014.25,50,0,50.00
05/18/2004,05:35,1014.25,1014.25,1014.25,1014.25,4,0,4.00
05/18/2004,05:36,1014.25,1014.50,1014.00,1014.50,79,4,83.00
05/18/2004,05:37,1014.50,1014.50,1014.50,1014.50,31,0,31.00
05/18/2004,05:38,1014.75,1014.75,1014.50,1014.75,6,52,58.00
05/18/2004,05:39,1014.50,1014.75,1014.50,1014.75,167,10,177.00
05/18/2004,05:40,1014.75,1014.75,1014.50,1014.50,17,15,32.00
05/18/2004,05:41,1014.75,1014.75,1014.75,1014.75,29,0,29.00
05/18/2004,05:42,1014.75,1015.00,1014.75,1015.00,21,0,21.00
05/18/2004,05:43,1015.00,1015.00,1014.50,1014.50,50,84,134.00
05/18/2004,05:44,1014.75,1014.75,1014.75,1014.75,30,0,30.00
05/18/2004,05:45,1014.75,1014.75,1014.75,1014.75,26,0,26.00
05/18/2004,05:46,1015.00,1015.00,1014.75,1015.00,49,26,75.00
05/18/2004,05:47,1015.00,1015.00,1015.00,1015.00,3,0,3.00
05/18/2004,05:48,1014.75,1015.00,1014.75,1015.00,136,4,140.00
05/18/2004,05:49,1015.25,1015.25,1015.25,1015.25,315,0,315.00
05/18/2004,05:50,1015.25,1015.25,1015.25,1015.25,148,0,148.00
05/18/2004,05:51,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/18/2004,05:53,1015.25,1015.25,1015.00,1015.25,108,1,109.00
05/18/2004,05:54,1015.25,1015.25,1015.25,1015.25,4,0,4.00
05/18/2004,05:55,1015.25,1015.25,1015.00,1015.00,20,16,36.00
05/18/2004,05:56,1015.25,1015.50,1015.25,1015.50,262,0,262.00
05/18/2004,05:57,1015.25,1015.25,1015.25,1015.25,0,8,8.00
05/18/2004,05:58,1015.25,1015.25,1015.25,1015.25,0,18,18.00
05/18/2004,05:59,1015.25,1015.25,1015.25,1015.25,0,76,76.00
05/18/2004,06:00,1015.25,1015.25,1015.25,1015.25,0,50,50.00
05/18/2004,06:01,1015.25,1015.25,1015.25,1015.25,0,52,52.00
05/18/2004,06:02,1015.25,1015.25,1015.25,1015.25,0,5,5.00
05/18/2004,06:03,1015.25,1015.25,1015.00,1015.00,0,6,6.00
05/18/2004,06:04,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/18/2004,06:05,1015.00,1015.00,1014.75,1015.00,14,210,224.00
05/18/2004,06:06,1015.00,1015.00,1014.50,1014.50,46,31,77.00
05/18/2004,06:07,1014.75,1014.75,1014.50,1014.75,29,2,31.00
05/18/2004,06:08,1014.75,1014.75,1014.25,1014.50,43,58,101.00
05/18/2004,06:09,1014.25,1014.25,1014.00,1014.25,6,87,93.00
05/18/2004,06:10,1014.25,1014.25,1014.25,1014.25,50,0,50.00
05/18/2004,06:11,1014.25,1014.25,1014.25,1014.25,15,0,15.00
05/18/2004,06:12,1014.50,1014.50,1014.50,1014.50,40,0,40.00
05/18/2004,06:13,1014.50,1014.50,1014.25,1014.25,29,70,99.00
05/18/2004,06:14,1014.25,1014.25,1014.25,1014.25,0,108,108.00
05/18/2004,06:15,1014.25,1014.25,1014.25,1014.25,0,19,19.00
05/18/2004,06:16,1014.00,1014.25,1014.00,1014.00,1,150,151.00
05/18/2004,06:17,1014.00,1014.25,1014.00,1014.25,1,1,2.00
05/18/2004,06:18,1014.25,1014.25,1014.00,1014.00,60,2,62.00
05/18/2004,06:19,1014.25,1014.50,1014.00,1014.50,16,1,17.00
05/18/2004,06:20,1014.50,1014.50,1014.50,1014.50,112,0,112.00
05/18/2004,06:21,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/18/2004,06:22,1014.25,1014.50,1014.25,1014.50,117,31,148.00
05/18/2004,06:23,1014.50,1014.75,1014.50,1014.50,89,7,96.00
05/18/2004,06:24,1014.25,1014.25,1014.25,1014.25,0,20,20.00
05/18/2004,06:25,1014.50,1014.50,1014.25,1014.50,157,1,158.00
05/18/2004,06:26,1014.50,1014.75,1014.50,1014.50,51,1,52.00
05/18/2004,06:27,1014.75,1014.75,1014.75,1014.75,19,0,19.00
05/18/2004,06:28,1014.75,1014.75,1014.75,1014.75,44,0,44.00
05/18/2004,06:29,1015.00,1015.00,1015.00,1015.00,28,0,28.00
05/18/2004,06:30,1014.75,1014.75,1014.75,1014.75,0,25,25.00
05/18/2004,06:31,1014.75,1014.75,1014.75,1014.75,0,30,30.00
05/18/2004,06:32,1014.75,1015.00,1014.75,1015.00,33,1,34.00
05/18/2004,06:33,1015.00,1015.25,1015.00,1015.25,111,0,111.00
05/18/2004,06:34,1015.00,1015.00,1014.75,1015.00,26,37,63.00
05/18/2004,06:35,1014.75,1014.75,1014.75,1014.75,0,141,141.00
05/18/2004,06:36,1014.75,1015.25,1014.75,1015.00,43,62,105.00
05/18/2004,06:37,1015.00,1015.75,1015.00,1015.50,276,140,416.00
05/18/2004,06:38,1015.50,1015.75,1015.25,1015.25,13,66,79.00
05/18/2004,06:39,1015.50,1015.75,1015.50,1015.50,77,136,213.00
05/18/2004,06:40,1015.50,1015.50,1015.50,1015.50,0,6,6.00
05/18/2004,06:41,1015.50,1015.50,1015.50,1015.50,0,43,43.00
05/18/2004,06:42,1015.50,1015.50,1015.50,1015.50,0,102,102.00
05/18/2004,06:43,1015.50,1015.75,1015.50,1015.75,8,1,9.00
05/18/2004,06:44,1015.50,1015.50,1015.50,1015.50,0,35,35.00
05/18/2004,06:45,1015.75,1015.75,1015.25,1015.25,2,14,16.00
05/18/2004,06:46,1015.25,1015.25,1015.00,1015.25,183,209,392.00
05/18/2004,06:47,1015.25,1015.25,1015.25,1015.25,50,0,50.00
05/18/2004,06:48,1015.25,1015.50,1015.25,1015.25,4,283,287.00
05/18/2004,06:49,1015.25,1015.25,1015.00,1015.25,84,86,170.00
05/18/2004,06:50,1015.25,1015.50,1015.25,1015.50,182,0,182.00
05/18/2004,06:51,1015.75,1016.25,1015.75,1016.25,369,28,397.00
05/18/2004,06:52,1016.25,1016.25,1015.75,1016.00,20,280,300.00
05/18/2004,06:53,1015.75,1016.00,1015.75,1016.00,201,8,209.00
05/18/2004,06:54,1016.00,1016.25,1016.00,1016.00,10,1,11.00
05/18/2004,06:55,1016.00,1016.25,1016.00,1016.25,10,3,13.00
05/18/2004,06:56,1016.25,1016.25,1016.00,1016.00,274,24,298.00
05/18/2004,06:57,1016.00,1016.00,1016.00,1016.00,0,4,4.00
05/18/2004,06:58,1016.00,1016.25,1016.00,1016.25,75,3,78.00
05/18/2004,06:59,1016.25,1016.25,1016.25,1016.25,62,0,62.00
05/18/2004,07:00,1016.25,1016.50,1016.25,1016.25,58,2,60.00
05/18/2004,07:01,1016.25,1016.25,1016.25,1016.25,0,8,8.00
05/18/2004,07:02,1016.50,1016.50,1016.25,1016.25,6,45,51.00
05/18/2004,07:03,1016.25,1016.50,1016.25,1016.25,125,88,213.00
05/18/2004,07:04,1016.25,1016.25,1016.25,1016.25,0,4,4.00
05/18/2004,07:05,1016.50,1016.50,1016.50,1016.50,10,0,10.00
05/18/2004,07:06,1016.50,1016.50,1016.25,1016.25,3,1,4.00
05/18/2004,07:07,1016.50,1017.00,1016.50,1016.75,181,68,249.00
05/18/2004,07:08,1017.00,1017.25,1016.75,1017.00,318,19,337.00
05/18/2004,07:09,1017.00,1017.00,1016.75,1016.75,2,22,24.00
05/18/2004,07:10,1017.00,1017.25,1016.75,1017.00,90,117,207.00
05/18/2004,07:11,1017.00,1017.00,1016.75,1017.00,77,123,200.00
05/18/2004,07:12,1017.00,1017.25,1017.00,1017.25,143,8,151.00
05/18/2004,07:13,1017.00,1017.25,1017.00,1017.00,1,38,39.00
05/18/2004,07:14,1017.00,1017.25,1017.00,1017.00,18,100,118.00
05/18/2004,07:15,1017.00,1017.25,1016.75,1016.75,30,172,202.00
05/18/2004,07:16,1017.00,1017.00,1016.75,1016.75,30,133,163.00
05/18/2004,07:17,1017.00,1017.00,1016.50,1016.75,72,87,159.00
05/18/2004,07:18,1016.75,1016.75,1016.50,1016.50,1,4,5.00
05/18/2004,07:19,1016.50,1016.50,1016.25,1016.50,2,384,386.00
05/18/2004,07:20,1016.50,1016.50,1016.50,1016.50,191,0,191.00
05/18/2004,07:21,1016.50,1016.50,1016.50,1016.50,273,0,273.00
05/18/2004,07:22,1016.50,1016.50,1016.25,1016.25,62,7,69.00
05/18/2004,07:23,1016.50,1016.75,1016.50,1016.50,115,16,131.00
05/18/2004,07:24,1016.50,1016.75,1016.50,1016.75,163,7,170.00
05/18/2004,07:25,1017.00,1017.00,1016.50,1016.75,28,77,105.00
05/18/2004,07:26,1016.50,1016.75,1016.50,1016.50,1,61,62.00
05/18/2004,07:27,1016.50,1016.50,1016.25,1016.25,25,23,48.00
05/18/2004,07:28,1016.50,1016.75,1016.25,1016.50,12,3,15.00
05/18/2004,07:29,1016.50,1016.50,1015.75,1015.75,66,404,470.00
05/18/2004,07:30,1015.75,1016.50,1015.75,1016.25,177,74,251.00
05/18/2004,07:31,1016.00,1016.25,1016.00,1016.25,27,10,37.00
05/18/2004,07:32,1016.00,1016.75,1016.00,1016.75,400,43,443.00
05/18/2004,07:33,1016.75,1016.75,1016.50,1016.50,109,24,133.00
05/18/2004,07:34,1016.50,1016.50,1015.75,1015.75,0,243,243.00
05/18/2004,07:35,1015.75,1016.00,1015.75,1015.75,4,56,60.00
05/18/2004,07:36,1015.75,1015.75,1015.75,1015.75,0,423,423.00
05/18/2004,07:37,1015.75,1015.75,1015.25,1015.75,204,312,516.00
05/18/2004,07:38,1015.75,1015.75,1015.50,1015.50,24,5,29.00
05/18/2004,07:39,1015.75,1016.25,1015.75,1016.25,712,0,712.00
05/18/2004,07:40,1016.25,1016.25,1016.00,1016.25,21,3,24.00
05/18/2004,07:41,1016.25,1016.25,1015.75,1015.75,7,134,141.00
05/18/2004,07:42,1016.00,1016.25,1016.00,1016.25,151,0,151.00
05/18/2004,07:43,1016.25,1016.25,1015.50,1015.50,56,446,502.00
05/18/2004,07:44,1015.50,1015.50,1015.00,1015.00,31,562,593.00
05/18/2004,07:45,1015.00,1015.25,1015.00,1015.00,10,169,179.00
05/18/2004,07:46,1015.25,1015.25,1015.25,1015.25,141,0,141.00
05/18/2004,07:47,1015.00,1015.25,1015.00,1015.25,163,2,165.00
05/18/2004,07:48,1015.25,1015.50,1015.25,1015.50,142,0,142.00
05/18/2004,07:49,1015.50,1015.50,1015.25,1015.50,84,67,151.00
05/18/2004,07:50,1015.50,1015.50,1015.25,1015.50,21,33,54.00
05/18/2004,07:51,1015.50,1015.50,1015.25,1015.50,29,1,30.00
05/18/2004,07:52,1015.25,1015.50,1015.25,1015.25,5,119,124.00
05/18/2004,07:53,1015.00,1015.50,1015.00,1015.25,60,31,91.00
05/18/2004,07:54,1015.25,1015.25,1015.00,1015.25,2,18,20.00
05/18/2004,07:55,1015.00,1015.25,1015.00,1015.25,2,1,3.00
05/18/2004,07:56,1015.25,1015.25,1015.25,1015.25,140,0,140.00
05/18/2004,07:57,1015.25,1015.50,1015.25,1015.50,141,0,141.00
05/18/2004,07:58,1015.75,1015.75,1015.50,1015.50,4,66,70.00
05/18/2004,07:59,1015.75,1015.75,1015.75,1015.75,65,0,65.00
05/18/2004,08:00,1015.75,1015.75,1015.50,1015.50,5,3,8.00
05/18/2004,08:01,1015.50,1015.75,1015.50,1015.50,2,15,17.00
05/18/2004,08:02,1015.50,1015.75,1015.50,1015.50,6,70,76.00
05/18/2004,08:03,1015.50,1015.50,1015.25,1015.25,0,79,79.00
05/18/2004,08:04,1015.50,1015.75,1015.50,1015.50,65,29,94.00
05/18/2004,08:05,1015.50,1015.50,1015.50,1015.50,0,2,2.00
05/18/2004,08:06,1015.50,1015.75,1015.50,1015.50,4,139,143.00
05/18/2004,08:07,1015.50,1015.50,1015.50,1015.50,0,22,22.00
05/18/2004,08:08,1015.75,1015.75,1015.50,1015.75,11,31,42.00
05/18/2004,08:09,1015.50,1015.50,1015.25,1015.25,0,174,174.00
05/18/2004,08:10,1015.25,1015.25,1015.25,1015.25,0,28,28.00
05/18/2004,08:11,1015.25,1015.25,1014.75,1015.00,123,159,282.00
05/18/2004,08:12,1015.00,1015.75,1015.00,1015.25,356,46,402.00
05/18/2004,08:13,1015.25,1015.50,1015.25,1015.50,3,2,5.00
05/18/2004,08:14,1015.25,1015.50,1015.25,1015.25,1,73,74.00
05/18/2004,08:15,1015.25,1015.25,1015.00,1015.25,7,19,26.00
05/18/2004,08:16,1015.25,1015.25,1015.00,1015.00,33,48,81.00
05/18/2004,08:17,1015.00,1015.25,1015.00,1015.00,1,59,60.00
05/18/2004,08:18,1015.00,1015.00,1015.00,1015.00,0,258,258.00
05/18/2004,08:19,1015.00,1015.25,1015.00,1015.00,10,33,43.00
05/18/2004,08:20,1015.25,1015.25,1015.00,1015.25,130,3,133.00
05/18/2004,08:21,1015.00,1015.25,1015.00,1015.25,10,3,13.00
05/18/2004,08:22,1015.25,1015.50,1015.25,1015.25,105,72,177.00
05/18/2004,08:23,1015.25,1015.25,1015.00,1015.25,2,325,327.00
05/18/2004,08:24,1015.25,1015.25,1015.00,1015.25,107,32,139.00
05/18/2004,08:25,1015.25,1015.50,1015.25,1015.50,209,1,210.00
05/18/2004,08:26,1015.50,1015.50,1015.25,1015.50,5,50,55.00
05/18/2004,08:27,1015.25,1015.25,1015.00,1015.25,2,26,28.00
05/18/2004,08:28,1015.00,1015.00,1015.00,1015.00,0,175,175.00
05/18/2004,08:29,1015.00,1015.00,1014.75,1014.75,508,285,793.00
05/18/2004,08:30,1014.75,1015.00,1014.50,1014.75,608,1271,1879.00
05/18/2004,08:31,1014.50,1014.50,1013.75,1013.75,2838,3305,6143.00
05/18/2004,08:32,1014.00,1014.25,1013.50,1013.50,1425,2389,3814.00
05/18/2004,08:33,1013.25,1013.75,1012.75,1013.75,4061,2439,6500.00
05/18/2004,08:34,1013.75,1014.50,1013.50,1014.50,3642,2944,6586.00
05/18/2004,08:35,1014.50,1015.25,1014.25,1015.25,5267,3024,8291.00
05/18/2004,08:36,1015.00,1016.75,1014.75,1016.00,8559,4352,12911.00
05/18/2004,08:37,1016.00,1016.25,1015.50,1015.50,1244,1731,2975.00
05/18/2004,08:38,1015.50,1016.00,1015.25,1016.00,1412,1210,2622.00
05/18/2004,08:39,1016.00,1016.25,1015.50,1015.75,1034,1285,2319.00
05/18/2004,08:40,1015.75,1016.00,1015.50,1015.50,1048,1252,2300.00
05/18/2004,08:41,1015.75,1015.75,1014.50,1014.50,974,2316,3290.00
05/18/2004,08:42,1014.50,1015.00,1014.50,1015.00,1108,1371,2479.00
05/18/2004,08:43,1015.00,1015.25,1014.25,1015.00,1733,1593,3326.00
05/18/2004,08:44,1014.75,1015.00,1014.25,1014.50,545,762,1307.00
05/18/2004,08:45,1014.50,1015.25,1014.50,1014.75,602,1028,1630.00
05/18/2004,08:46,1015.00,1015.75,1014.50,1015.50,1626,814,2440.00
05/18/2004,08:47,1015.50,1015.75,1015.00,1015.50,918,1524,2442.00
05/18/2004,08:48,1015.50,1016.50,1015.00,1015.25,2079,2271,4350.00
05/18/2004,08:49,1015.00,1015.25,1014.25,1015.00,1678,1736,3414.00
05/18/2004,08:50,1015.00,1015.00,1014.25,1014.25,353,1229,1582.00
05/18/2004,08:51,1014.25,1014.50,1012.75,1013.25,1885,5244,7129.00
05/18/2004,08:52,1013.25,1013.75,1013.00,1013.75,1514,713,2227.00
05/18/2004,08:53,1013.75,1013.75,1013.00,1013.50,1018,665,1683.00
05/18/2004,08:54,1013.75,1014.25,1013.50,1014.00,1539,228,1767.00
05/18/2004,08:55,1014.00,1014.75,1013.75,1014.50,2152,789,2941.00
05/18/2004,08:56,1014.50,1014.75,1013.75,1013.75,856,889,1745.00
05/18/2004,08:57,1013.75,1014.75,1013.75,1014.75,994,444,1438.00
05/18/2004,08:58,1014.75,1014.75,1013.75,1013.75,534,1159,1693.00
05/18/2004,08:59,1013.75,1014.00,1013.00,1013.50,1577,2307,3884.00
05/18/2004,09:00,1013.50,1014.50,1013.25,1014.25,937,539,1476.00
05/18/2004,09:01,1014.25,1015.25,1014.25,1014.75,2726,2215,4941.00
05/18/2004,09:02,1014.75,1014.75,1013.50,1013.50,527,1958,2485.00
05/18/2004,09:03,1013.50,1014.00,1013.00,1013.75,1357,919,2276.00
05/18/2004,09:04,1014.00,1015.50,1013.50,1015.50,2487,1232,3719.00
05/18/2004,09:05,1015.50,1016.25,1015.25,1015.75,3166,1515,4681.00
05/18/2004,09:06,1016.00,1016.25,1014.75,1014.75,1572,2082,3654.00
05/18/2004,09:07,1015.00,1015.75,1014.75,1015.50,1207,588,1795.00
05/18/2004,09:08,1015.75,1016.25,1015.50,1016.00,574,475,1049.00
05/18/2004,09:09,1016.00,1016.25,1015.75,1016.25,931,566,1497.00
05/18/2004,09:10,1016.25,1016.25,1015.00,1016.00,1613,879,2492.00
05/18/2004,09:11,1016.00,1016.75,1015.75,1016.50,3454,1992,5446.00
05/18/2004,09:12,1016.50,1016.50,1015.50,1015.50,409,1515,1924.00
05/18/2004,09:13,1015.50,1016.00,1015.25,1015.25,244,1248,1492.00
05/18/2004,09:14,1015.25,1015.50,1014.25,1014.75,922,1503,2425.00
05/18/2004,09:15,1014.75,1015.25,1014.50,1015.00,1356,548,1904.00
05/18/2004,09:16,1015.00,1015.25,1014.50,1014.50,103,993,1096.00
05/18/2004,09:17,1014.50,1014.50,1013.75,1014.50,1409,2175,3584.00
05/18/2004,09:18,1014.50,1015.25,1014.25,1014.75,1992,1620,3612.00
05/18/2004,09:19,1014.75,1014.75,1014.25,1014.50,244,1335,1579.00
05/18/2004,09:20,1014.50,1015.25,1014.50,1014.50,643,821,1464.00
05/18/2004,09:21,1014.50,1014.75,1014.25,1014.50,244,423,667.00
05/18/2004,09:22,1014.50,1014.75,1014.25,1014.50,335,352,687.00
05/18/2004,09:23,1014.50,1015.25,1014.50,1014.75,748,385,1133.00
05/18/2004,09:24,1014.75,1016.00,1014.75,1015.75,2323,872,3195.00
05/18/2004,09:25,1015.75,1016.25,1015.25,1015.50,1221,947,2168.00
05/18/2004,09:26,1015.50,1015.50,1015.00,1015.25,794,302,1096.00
05/18/2004,09:27,1015.00,1015.75,1015.00,1015.25,553,451,1004.00
05/18/2004,09:28,1015.25,1015.75,1015.00,1015.25,696,291,987.00
05/18/2004,09:29,1015.25,1015.25,1014.50,1014.50,490,886,1376.00
05/18/2004,09:30,1014.50,1015.00,1014.25,1014.75,620,444,1064.00
05/18/2004,09:31,1015.00,1015.25,1014.50,1014.50,395,450,845.00
05/18/2004,09:32,1014.75,1015.00,1014.00,1014.00,529,1062,1591.00
05/18/2004,09:33,1014.25,1015.00,1014.00,1014.75,647,481,1128.00
05/18/2004,09:34,1014.50,1014.75,1014.25,1014.50,367,541,908.00
05/18/2004,09:35,1014.25,1014.75,1014.00,1014.50,303,368,671.00
05/18/2004,09:36,1014.50,1015.00,1014.25,1014.50,159,471,630.00
05/18/2004,09:37,1014.50,1015.25,1014.25,1015.00,1574,659,2233.00
05/18/2004,09:38,1015.25,1016.25,1014.75,1015.75,2739,1557,4296.00
05/18/2004,09:39,1016.00,1016.00,1014.75,1014.75,288,957,1245.00
05/18/2004,09:40,1015.00,1015.75,1014.50,1015.75,1042,473,1515.00
05/18/2004,09:41,1015.50,1016.50,1015.50,1016.50,1553,435,1988.00
05/18/2004,09:42,1016.50,1017.25,1016.25,1016.75,4108,1668,5776.00
05/18/2004,09:43,1016.50,1017.00,1016.50,1017.00,1762,205,1967.00
05/18/2004,09:44,1017.00,1017.25,1016.50,1016.75,718,866,1584.00
05/18/2004,09:45,1016.75,1018.00,1016.50,1017.50,4922,2221,7143.00
05/18/2004,09:46,1017.50,1018.50,1016.75,1018.00,7991,2110,10101.00
05/18/2004,09:47,1018.25,1018.25,1017.00,1017.25,1753,3824,5577.00
05/18/2004,09:48,1017.25,1017.50,1016.75,1017.25,1110,1629,2739.00
05/18/2004,09:49,1017.25,1017.50,1017.00,1017.25,565,409,974.00
05/18/2004,09:50,1017.25,1017.50,1016.75,1017.00,443,798,1241.00
05/18/2004,09:51,1017.00,1017.25,1016.50,1016.75,369,634,1003.00
05/18/2004,09:52,1016.75,1017.00,1016.50,1016.75,294,733,1027.00
05/18/2004,09:53,1016.75,1017.50,1016.50,1017.50,1058,137,1195.00
05/18/2004,09:54,1017.50,1017.75,1017.25,1017.50,129,893,1022.00
05/18/2004,09:55,1017.25,1017.25,1017.00,1017.00,133,383,516.00
05/18/2004,09:56,1017.25,1018.50,1017.00,1017.25,3273,3138,6411.00
05/18/2004,09:57,1017.25,1017.50,1016.75,1017.50,2959,797,3756.00
05/18/2004,09:58,1017.25,1017.50,1017.25,1017.25,148,148,296.00
05/18/2004,09:59,1017.50,1017.50,1017.25,1017.25,308,248,556.00
05/18/2004,10:00,1017.25,1017.75,1017.25,1017.25,198,398,596.00
05/18/2004,10:01,1017.50,1017.75,1017.25,1017.75,378,106,484.00
05/18/2004,10:02,1017.75,1018.50,1017.50,1018.25,2184,550,2734.00
05/18/2004,10:03,1018.25,1018.50,1017.50,1017.75,912,1555,2467.00
05/18/2004,10:04,1017.75,1018.00,1017.50,1017.50,332,726,1058.00
05/18/2004,10:05,1017.50,1017.75,1017.00,1017.00,272,670,942.00
05/18/2004,10:06,1017.25,1017.25,1016.50,1017.00,517,1044,1561.00
05/18/2004,10:07,1017.00,1017.25,1016.75,1017.00,320,336,656.00
05/18/2004,10:08,1017.00,1017.75,1017.00,1017.50,731,265,996.00
05/18/2004,10:09,1017.50,1017.50,1017.00,1017.00,73,247,320.00
05/18/2004,10:10,1017.00,1017.75,1016.75,1017.00,1153,920,2073.00
05/18/2004,10:11,1017.25,1017.75,1017.00,1017.00,370,591,961.00
05/18/2004,10:12,1017.00,1017.25,1016.25,1016.75,1262,2167,3429.00
05/18/2004,10:13,1016.75,1017.00,1016.50,1016.75,478,350,828.00
05/18/2004,10:14,1016.75,1017.75,1016.75,1017.50,1537,583,2120.00
05/18/2004,10:15,1017.75,1017.75,1017.25,1017.25,139,366,505.00
05/18/2004,10:16,1017.50,1017.50,1017.00,1017.00,315,527,842.00
05/18/2004,10:17,1016.75,1017.25,1016.75,1017.25,116,816,932.00
05/18/2004,10:18,1017.00,1017.50,1016.75,1017.50,528,99,627.00
05/18/2004,10:19,1017.50,1017.50,1017.00,1017.25,121,521,642.00
05/18/2004,10:20,1017.25,1018.00,1017.00,1017.50,1038,602,1640.00
05/18/2004,10:21,1017.50,1018.00,1017.25,1017.50,424,245,669.00
05/18/2004,10:22,1017.50,1017.75,1016.75,1017.00,481,495,976.00
05/18/2004,10:23,1017.25,1017.25,1016.50,1016.50,122,1125,1247.00
05/18/2004,10:24,1016.75,1016.75,1016.25,1016.50,185,758,943.00
05/18/2004,10:25,1016.50,1016.75,1016.25,1016.75,112,70,182.00
05/18/2004,10:26,1016.75,1016.75,1016.50,1016.50,448,675,1123.00
05/18/2004,10:27,1016.50,1017.00,1016.25,1017.00,482,1055,1537.00
05/18/2004,10:28,1016.75,1017.00,1016.50,1016.75,46,155,201.00
05/18/2004,10:29,1016.75,1017.00,1016.75,1017.00,326,252,578.00
05/18/2004,10:30,1017.00,1017.50,1016.75,1016.75,697,379,1076.00
05/18/2004,10:31,1016.75,1017.25,1016.50,1017.00,590,639,1229.00
05/18/2004,10:32,1016.75,1017.00,1016.50,1016.50,24,824,848.00
05/18/2004,10:33,1016.50,1016.50,1016.25,1016.50,342,365,707.00
05/18/2004,10:34,1016.75,1017.00,1016.50,1016.75,374,376,750.00
05/18/2004,10:35,1017.00,1017.00,1016.50,1016.75,447,248,695.00
05/18/2004,10:36,1016.75,1017.25,1016.50,1016.75,417,693,1110.00
05/18/2004,10:37,1016.75,1016.75,1016.25,1016.75,188,848,1036.00
05/18/2004,10:38,1016.50,1016.50,1016.25,1016.50,242,1102,1344.00
05/18/2004,10:39,1016.25,1016.75,1016.25,1016.75,273,166,439.00
05/18/2004,10:40,1016.75,1017.00,1016.50,1016.50,16,472,488.00
05/18/2004,10:41,1016.50,1017.00,1016.50,1016.75,458,319,777.00
05/18/2004,10:42,1016.75,1016.75,1016.50,1016.75,168,38,206.00
05/18/2004,10:43,1016.75,1016.75,1016.00,1016.75,773,1467,2240.00
05/18/2004,10:44,1016.50,1016.75,1016.25,1016.25,538,909,1447.00
05/18/2004,10:45,1016.50,1017.00,1016.50,1017.00,483,266,749.00
05/18/2004,10:46,1016.75,1017.00,1016.25,1016.50,142,504,646.00
05/18/2004,10:47,1016.50,1016.75,1016.25,1016.50,564,1190,1754.00
05/18/2004,10:48,1016.50,1017.00,1016.25,1016.75,331,52,383.00
05/18/2004,10:49,1016.75,1016.75,1016.25,1016.50,920,872,1792.00
05/18/2004,10:50,1016.50,1016.75,1016.25,1016.75,298,169,467.00
05/18/2004,10:51,1016.50,1017.50,1016.50,1017.25,2769,858,3627.00
05/18/2004,10:52,1017.00,1017.25,1016.75,1017.00,154,384,538.00
05/18/2004,10:53,1017.00,1017.00,1016.75,1016.75,22,10,32.00
05/18/2004,10:54,1016.75,1017.00,1016.50,1017.00,32,158,190.00
05/18/2004,10:55,1016.75,1017.25,1016.75,1017.25,156,236,392.00
05/18/2004,10:56,1017.25,1017.25,1016.75,1017.00,283,307,590.00
05/18/2004,10:57,1017.00,1017.50,1016.75,1017.25,713,208,921.00
05/18/2004,10:58,1017.25,1017.50,1016.75,1017.00,225,703,928.00
05/18/2004,10:59,1017.00,1017.25,1016.75,1017.00,408,826,1234.00
05/18/2004,11:00,1016.75,1017.00,1016.50,1016.75,64,669,733.00
05/18/2004,11:01,1017.00,1017.25,1016.75,1017.00,336,60,396.00
05/18/2004,11:02,1017.00,1017.25,1016.75,1017.00,107,444,551.00
05/18/2004,11:03,1017.00,1017.00,1016.75,1017.00,4,34,38.00
05/18/2004,11:04,1017.00,1017.00,1016.50,1016.75,8,129,137.00
05/18/2004,11:05,1016.50,1017.00,1016.50,1016.75,244,96,340.00
05/18/2004,11:06,1016.75,1017.00,1016.75,1017.00,79,17,96.00
05/18/2004,11:07,1017.00,1017.25,1016.75,1017.00,162,121,283.00
05/18/2004,11:08,1017.00,1017.50,1017.00,1017.25,1081,397,1478.00
05/18/2004,11:09,1017.25,1017.50,1016.50,1016.75,49,1321,1370.00
05/18/2004,11:10,1016.75,1017.00,1016.75,1017.00,694,8,702.00
05/18/2004,11:11,1017.00,1018.25,1016.75,1018.00,2055,378,2433.00
05/18/2004,11:12,1018.00,1019.00,1017.75,1018.75,4646,1830,6476.00
05/18/2004,11:13,1018.75,1019.00,1017.75,1018.25,1005,1308,2313.00
05/18/2004,11:14,1018.00,1018.50,1017.75,1018.25,485,636,1121.00
05/18/2004,11:15,1018.00,1018.00,1017.75,1018.00,454,124,578.00
05/18/2004,11:16,1018.00,1018.75,1018.00,1018.25,558,503,1061.00
05/18/2004,11:17,1018.25,1018.75,1018.25,1018.50,410,236,646.00
05/18/2004,11:18,1018.50,1019.00,1018.25,1019.00,1976,746,2722.00
05/18/2004,11:19,1019.00,1019.00,1018.50,1018.50,508,1132,1640.00
05/18/2004,11:20,1018.50,1018.75,1018.00,1018.50,617,668,1285.00
05/18/2004,11:21,1018.50,1018.75,1018.25,1018.50,268,228,496.00
05/18/2004,11:22,1018.75,1018.75,1018.25,1018.25,114,836,950.00
05/18/2004,11:23,1018.25,1018.50,1018.00,1018.00,37,296,333.00
05/18/2004,11:24,1018.25,1018.75,1018.25,1018.50,923,248,1171.00
05/18/2004,11:25,1018.50,1018.50,1018.25,1018.50,148,38,186.00
05/18/2004,11:26,1018.50,1018.50,1018.25,1018.50,200,27,227.00
05/18/2004,11:27,1018.50,1018.50,1018.25,1018.25,170,42,212.00
05/18/2004,11:28,1018.25,1018.50,1018.25,1018.50,102,85,187.00
05/18/2004,11:29,1018.25,1018.50,1018.25,1018.25,43,51,94.00
05/18/2004,11:30,1018.25,1018.50,1018.00,1018.00,47,291,338.00
05/18/2004,11:31,1018.00,1018.50,1018.00,1018.50,373,176,549.00
05/18/2004,11:32,1018.25,1018.50,1018.00,1018.25,24,656,680.00
05/18/2004,11:33,1018.25,1018.50,1018.25,1018.25,186,162,348.00
05/18/2004,11:34,1018.25,1018.75,1018.25,1018.50,274,300,574.00
05/18/2004,11:35,1018.75,1018.75,1018.00,1018.25,24,341,365.00
05/18/2004,11:36,1018.25,1018.25,1017.75,1018.00,49,243,292.00
05/18/2004,11:37,1018.25,1018.25,1017.75,1018.00,93,316,409.00
05/18/2004,11:38,1018.00,1018.25,1018.00,1018.00,92,389,481.00
05/18/2004,11:39,1018.00,1018.25,1017.75,1017.75,16,121,137.00
05/18/2004,11:40,1017.75,1018.00,1017.75,1018.00,177,11,188.00
05/18/2004,11:41,1018.00,1018.00,1017.75,1017.75,170,281,451.00
05/18/2004,11:42,1017.75,1018.00,1017.50,1017.75,323,187,510.00
05/18/2004,11:43,1018.00,1018.00,1017.75,1017.75,62,25,87.00
05/18/2004,11:44,1018.00,1018.00,1017.75,1017.75,17,215,232.00
05/18/2004,11:45,1017.75,1018.00,1017.50,1017.50,8,159,167.00
05/18/2004,11:46,1017.50,1018.00,1017.50,1017.75,120,12,132.00
05/18/2004,11:47,1017.75,1018.00,1017.75,1017.75,4,560,564.00
05/18/2004,11:48,1017.75,1018.00,1017.50,1017.75,71,281,352.00
05/18/2004,11:49,1017.75,1017.75,1017.50,1017.75,86,6,92.00
05/18/2004,11:50,1017.75,1018.00,1017.50,1017.75,520,31,551.00
05/18/2004,11:51,1018.00,1018.00,1017.75,1018.00,204,79,283.00
05/18/2004,11:52,1018.00,1018.25,1018.00,1018.25,413,159,572.00
05/18/2004,11:53,1018.25,1018.25,1018.00,1018.00,43,65,108.00
05/18/2004,11:54,1018.00,1018.25,1018.00,1018.00,14,45,59.00
05/18/2004,11:55,1018.25,1018.25,1017.50,1017.75,55,1049,1104.00
05/18/2004,11:56,1017.75,1018.00,1017.50,1018.00,311,2,313.00
05/18/2004,11:57,1017.75,1018.00,1017.75,1017.75,17,827,844.00
05/18/2004,11:58,1017.75,1017.75,1017.50,1017.50,78,80,158.00
05/18/2004,11:59,1017.50,1017.50,1017.00,1017.25,717,1647,2364.00
05/18/2004,12:00,1017.25,1017.50,1017.25,1017.50,23,390,413.00
05/18/2004,12:01,1017.25,1017.50,1016.75,1017.00,305,1433,1738.00
05/18/2004,12:02,1017.00,1017.00,1016.50,1017.00,542,958,1500.00
05/18/2004,12:03,1017.00,1017.25,1016.25,1016.50,233,1680,1913.00
05/18/2004,12:04,1016.25,1017.50,1016.25,1017.50,1808,605,2413.00
05/18/2004,12:05,1017.50,1017.75,1017.00,1017.50,645,498,1143.00
05/18/2004,12:06,1017.25,1017.50,1017.25,1017.50,407,24,431.00
05/18/2004,12:07,1017.25,1017.50,1017.25,1017.25,30,660,690.00
05/18/2004,12:08,1017.25,1017.25,1016.75,1017.25,1406,1558,2964.00
05/18/2004,12:09,1017.25,1017.50,1016.50,1017.00,1063,710,1773.00
05/18/2004,12:10,1017.25,1017.25,1016.75,1016.75,15,316,331.00
05/18/2004,12:11,1017.00,1017.00,1016.50,1016.75,157,476,633.00
05/18/2004,12:12,1016.75,1017.25,1016.75,1017.25,657,427,1084.00
05/18/2004,12:13,1017.00,1017.25,1016.75,1016.75,12,283,295.00
05/18/2004,12:14,1016.75,1017.25,1016.75,1017.00,252,228,480.00
05/18/2004,12:15,1017.00,1017.25,1016.75,1016.75,28,209,237.00
05/18/2004,12:16,1017.00,1017.00,1016.75,1017.00,127,6,133.00
05/18/2004,12:17,1017.00,1017.25,1017.00,1017.25,160,2,162.00
05/18/2004,12:18,1017.25,1017.25,1017.00,1017.00,166,7,173.00
05/18/2004,12:19,1017.25,1017.25,1016.50,1016.50,61,2136,2197.00
05/18/2004,12:20,1016.75,1016.75,1016.50,1016.75,17,69,86.00
05/18/2004,12:21,1016.50,1017.00,1016.25,1017.00,798,211,1009.00
05/18/2004,12:22,1017.00,1017.50,1016.75,1017.25,737,106,843.00
05/18/2004,12:23,1017.25,1017.25,1016.75,1017.25,40,63,103.00
05/18/2004,12:24,1017.25,1017.50,1017.00,1017.25,226,56,282.00
05/18/2004,12:25,1017.25,1017.50,1017.00,1017.25,350,141,491.00
05/18/2004,12:26,1017.25,1017.25,1017.25,1017.25,117,0,117.00
05/18/2004,12:27,1017.25,1017.25,1016.50,1016.50,107,375,482.00
05/18/2004,12:28,1016.50,1017.25,1016.50,1017.00,381,138,519.00
05/18/2004,12:29,1017.00,1017.00,1016.75,1016.75,42,238,280.00
05/18/2004,12:30,1017.00,1017.00,1016.75,1017.00,28,3,31.00
05/18/2004,12:31,1017.00,1017.25,1016.75,1017.25,388,193,581.00
05/18/2004,12:32,1017.00,1017.25,1016.75,1016.75,59,366,425.00
05/18/2004,12:33,1017.00,1017.00,1016.75,1017.00,157,75,232.00
05/18/2004,12:34,1017.00,1017.25,1017.00,1017.25,172,0,172.00
05/18/2004,12:35,1017.25,1017.50,1017.00,1017.25,66,275,341.00
05/18/2004,12:36,1017.25,1017.25,1017.25,1017.25,48,0,48.00
05/18/2004,12:37,1017.00,1017.50,1017.00,1017.50,114,36,150.00
05/18/2004,12:38,1017.50,1017.75,1017.25,1017.75,416,16,432.00
05/18/2004,12:39,1017.75,1017.75,1017.00,1017.00,87,828,915.00
05/18/2004,12:40,1017.25,1017.50,1017.00,1017.50,70,10,80.00
05/18/2004,12:41,1017.25,1017.75,1017.25,1017.75,529,10,539.00
05/18/2004,12:42,1017.75,1017.75,1017.50,1017.50,12,132,144.00
05/18/2004,12:43,1017.50,1017.75,1017.25,1017.75,141,40,181.00
05/18/2004,12:44,1017.75,1017.75,1017.25,1017.50,195,378,573.00
05/18/2004,12:45,1017.25,1017.50,1017.25,1017.50,12,308,320.00
05/18/2004,12:46,1017.25,1017.50,1017.25,1017.50,166,2,168.00
05/18/2004,12:47,1017.25,1017.50,1017.00,1017.00,24,202,226.00
05/18/2004,12:48,1017.25,1017.25,1017.00,1017.25,135,320,455.00
05/18/2004,12:49,1017.50,1017.75,1017.25,1017.50,229,44,273.00
05/18/2004,12:50,1017.50,1017.75,1017.50,1017.50,58,338,396.00
05/18/2004,12:51,1017.75,1017.75,1017.50,1017.50,5,379,384.00
05/18/2004,12:52,1017.50,1017.75,1017.25,1017.25,51,511,562.00
05/18/2004,12:53,1017.25,1017.25,1016.75,1017.00,191,300,491.00
05/18/2004,12:54,1017.00,1017.00,1016.50,1016.50,384,626,1010.00
05/18/2004,12:55,1016.50,1016.75,1016.25,1016.50,117,398,515.00
05/18/2004,12:56,1016.75,1017.00,1016.50,1017.00,694,286,980.00
05/18/2004,12:57,1017.00,1017.25,1016.75,1016.75,364,250,614.00
05/18/2004,12:58,1016.75,1017.00,1016.25,1016.50,732,531,1263.00
05/18/2004,12:59,1016.50,1016.75,1016.00,1016.00,83,1850,1933.00
05/18/2004,13:00,1016.00,1016.00,1014.75,1015.00,782,2933,3715.00
05/18/2004,13:01,1015.00,1015.25,1014.75,1015.00,953,1075,2028.00
05/18/2004,13:02,1015.25,1015.75,1015.00,1015.75,1641,97,1738.00
05/18/2004,13:03,1015.75,1015.75,1015.00,1015.25,217,1832,2049.00
05/18/2004,13:04,1015.25,1015.50,1015.00,1015.25,125,329,454.00
05/18/2004,13:05,1015.25,1015.50,1015.00,1015.50,276,98,374.00
05/18/2004,13:06,1015.25,1015.75,1015.25,1015.75,832,34,866.00
05/18/2004,13:07,1015.75,1016.25,1015.75,1016.25,761,265,1026.00
05/18/2004,13:08,1016.25,1016.75,1016.00,1016.50,1625,290,1915.00
05/18/2004,13:09,1016.50,1016.50,1016.00,1016.00,461,354,815.00
05/18/2004,13:10,1016.00,1016.50,1016.00,1016.00,277,52,329.00
05/18/2004,13:11,1016.00,1017.00,1016.00,1017.00,1360,75,1435.00
05/18/2004,13:12,1017.00,1017.00,1016.25,1016.50,670,1205,1875.00
05/18/2004,13:13,1016.75,1017.50,1016.50,1017.50,1731,85,1816.00
05/18/2004,13:14,1017.25,1017.50,1016.75,1017.00,640,730,1370.00
05/18/2004,13:15,1016.75,1017.25,1016.75,1017.00,86,156,242.00
05/18/2004,13:16,1017.00,1017.25,1016.75,1016.75,83,173,256.00
05/18/2004,13:17,1016.75,1017.00,1016.75,1017.00,47,86,133.00
05/18/2004,13:18,1017.00,1017.25,1016.75,1016.75,243,172,415.00
05/18/2004,13:19,1016.75,1017.25,1016.75,1017.00,251,197,448.00
05/18/2004,13:20,1017.00,1017.00,1016.75,1016.75,6,286,292.00
05/18/2004,13:21,1016.75,1017.25,1016.50,1017.00,287,511,798.00
05/18/2004,13:22,1017.00,1017.00,1016.75,1016.75,30,98,128.00
05/18/2004,13:23,1017.00,1017.25,1017.00,1017.00,213,7,220.00
05/18/2004,13:24,1017.25,1017.25,1016.50,1017.25,1371,704,2075.00
05/18/2004,13:25,1017.25,1017.50,1017.00,1017.00,313,750,1063.00
05/18/2004,13:26,1017.25,1017.25,1016.75,1016.75,233,400,633.00
05/18/2004,13:27,1017.00,1017.25,1016.50,1017.25,603,308,911.00
05/18/2004,13:28,1017.50,1018.25,1017.00,1018.00,2533,151,2684.00
05/18/2004,13:29,1018.00,1018.25,1017.25,1017.50,809,1358,2167.00
05/18/2004,13:30,1017.50,1017.75,1017.25,1017.50,720,467,1187.00
05/18/2004,13:31,1017.50,1017.75,1017.25,1017.25,645,404,1049.00
05/18/2004,13:32,1017.25,1017.75,1017.25,1017.25,205,390,595.00
05/18/2004,13:33,1017.50,1017.75,1017.25,1017.25,147,637,784.00
05/18/2004,13:34,1017.25,1017.50,1017.00,1017.25,241,675,916.00
05/18/2004,13:35,1017.00,1017.25,1016.75,1017.25,169,113,282.00
05/18/2004,13:36,1017.25,1017.50,1017.00,1017.00,500,563,1063.00
05/18/2004,13:37,1017.25,1017.50,1017.00,1017.25,317,75,392.00
05/18/2004,13:38,1017.25,1017.25,1017.00,1017.25,200,10,210.00
05/18/2004,13:39,1017.25,1017.50,1017.00,1017.25,559,50,609.00
05/18/2004,13:40,1017.25,1017.75,1017.00,1017.75,524,152,676.00
05/18/2004,13:41,1017.50,1017.75,1017.25,1017.50,706,445,1151.00
05/18/2004,13:42,1017.50,1018.00,1017.50,1017.75,1318,563,1881.00
05/18/2004,13:43,1017.75,1018.00,1017.50,1017.75,98,354,452.00
05/18/2004,13:44,1017.75,1018.00,1017.50,1018.00,1364,106,1470.00
05/18/2004,13:45,1018.00,1018.00,1017.25,1017.50,1065,1909,2974.00
05/18/2004,13:46,1017.75,1018.00,1017.50,1017.75,1161,268,1429.00
05/18/2004,13:47,1017.75,1018.00,1017.50,1017.75,1450,188,1638.00
05/18/2004,13:48,1017.75,1017.75,1017.25,1017.25,149,608,757.00
05/18/2004,13:49,1017.25,1018.00,1017.00,1017.75,488,884,1372.00
05/18/2004,13:50,1017.75,1017.75,1017.25,1017.50,15,263,278.00
05/18/2004,13:51,1017.25,1017.50,1017.00,1017.25,209,528,737.00
05/18/2004,13:52,1017.25,1017.50,1017.25,1017.50,292,39,331.00
05/18/2004,13:53,1017.50,1017.50,1017.00,1017.25,415,430,845.00
05/18/2004,13:54,1017.25,1017.50,1017.25,1017.25,2,297,299.00
05/18/2004,13:55,1017.25,1017.75,1017.25,1017.50,256,26,282.00
05/18/2004,13:56,1017.50,1017.75,1017.50,1017.75,13,291,304.00
05/18/2004,13:57,1017.75,1017.75,1017.25,1017.25,87,178,265.00
05/18/2004,13:58,1017.50,1017.75,1017.00,1017.00,215,680,895.00
05/18/2004,13:59,1017.00,1017.50,1016.75,1016.75,318,1390,1708.00
05/18/2004,14:00,1016.75,1017.00,1016.00,1016.25,1046,2811,3857.00
05/18/2004,14:01,1016.25,1016.50,1015.75,1016.00,906,2119,3025.00
05/18/2004,14:02,1016.00,1016.50,1015.50,1016.50,2694,1923,4617.00
05/18/2004,14:03,1016.50,1016.50,1015.75,1015.75,1598,2674,4272.00
05/18/2004,14:04,1015.75,1016.00,1015.50,1016.00,609,1325,1934.00
05/18/2004,14:05,1016.00,1016.25,1015.75,1016.25,1048,232,1280.00
05/18/2004,14:06,1016.25,1017.00,1016.00,1016.75,1154,463,1617.00
05/18/2004,14:07,1016.75,1016.75,1016.25,1016.75,141,175,316.00
05/18/2004,14:08,1016.50,1016.50,1016.00,1016.50,166,520,686.00
05/18/2004,14:09,1016.50,1016.50,1016.25,1016.25,435,22,457.00
05/18/2004,14:10,1016.25,1016.50,1015.75,1016.25,209,686,895.00
05/18/2004,14:11,1016.00,1016.50,1015.75,1016.50,1062,680,1742.00
05/18/2004,14:12,1016.50,1016.50,1016.00,1016.00,632,781,1413.00
05/18/2004,14:13,1016.00,1016.50,1016.00,1016.50,175,200,375.00
05/18/2004,14:14,1016.25,1016.75,1016.25,1016.75,280,190,470.00
05/18/2004,14:15,1016.50,1016.75,1016.50,1016.75,88,263,351.00
05/18/2004,14:16,1016.50,1017.25,1016.50,1016.75,2067,1274,3341.00
05/18/2004,14:17,1016.75,1017.25,1016.50,1016.50,276,775,1051.00
05/18/2004,14:18,1016.50,1016.75,1016.00,1016.00,220,1653,1873.00
05/18/2004,14:19,1016.25,1016.50,1015.75,1015.75,625,2706,3331.00
05/18/2004,14:20,1016.00,1016.50,1015.50,1016.25,1260,1083,2343.00
05/18/2004,14:21,1016.25,1016.50,1016.00,1016.25,519,258,777.00
05/18/2004,14:22,1016.25,1017.00,1016.25,1016.50,1622,1223,2845.00
05/18/2004,14:23,1016.50,1016.50,1016.00,1016.25,164,588,752.00
05/18/2004,14:24,1016.25,1016.75,1016.25,1016.50,219,98,317.00
05/18/2004,14:25,1016.50,1017.00,1016.25,1017.00,380,96,476.00
05/18/2004,14:26,1017.00,1017.25,1016.75,1017.25,1315,383,1698.00
05/18/2004,14:27,1017.25,1017.50,1016.50,1017.00,1306,518,1824.00
05/18/2004,14:28,1017.25,1017.75,1017.00,1017.25,1654,1153,2807.00
05/18/2004,14:29,1017.00,1017.50,1017.00,1017.25,553,229,782.00
05/18/2004,14:30,1017.25,1017.25,1017.00,1017.25,161,352,513.00
05/18/2004,14:31,1017.25,1017.75,1017.25,1017.50,703,328,1031.00
05/18/2004,14:32,1017.25,1017.25,1016.75,1017.00,126,1574,1700.00
05/18/2004,14:33,1017.00,1017.25,1016.50,1017.00,1026,761,1787.00
05/18/2004,14:34,1017.00,1017.50,1017.00,1017.25,1498,2507,4005.00
05/18/2004,14:35,1017.25,1017.50,1016.75,1017.00,614,447,1061.00
05/18/2004,14:36,1017.00,1017.00,1017.00,1017.00,244,0,244.00
05/18/2004,14:37,1016.75,1017.00,1016.50,1016.75,799,302,1101.00
05/18/2004,14:38,1016.75,1017.00,1016.75,1017.00,24,131,155.00
05/18/2004,14:39,1017.00,1017.00,1016.75,1016.75,17,332,349.00
05/18/2004,14:40,1016.75,1017.00,1016.25,1017.00,725,726,1451.00
05/18/2004,14:41,1017.00,1017.25,1015.75,1016.25,2388,4439,6827.00
05/18/2004,14:42,1016.50,1017.00,1016.00,1017.00,4149,387,4536.00
05/18/2004,14:43,1016.75,1017.25,1016.25,1016.75,1200,1751,2951.00
05/18/2004,14:44,1016.75,1016.75,1016.25,1016.50,81,248,329.00
05/18/2004,14:45,1016.50,1017.00,1016.25,1016.75,969,278,1247.00
05/18/2004,14:46,1016.75,1017.75,1016.75,1017.00,1909,1579,3488.00
05/18/2004,14:47,1017.00,1017.25,1016.50,1016.75,1019,1824,2843.00
05/18/2004,14:48,1016.50,1017.50,1016.50,1017.50,2098,297,2395.00
05/18/2004,14:49,1017.50,1017.75,1017.25,1017.50,1847,1453,3300.00
05/18/2004,14:50,1017.50,1017.50,1017.00,1017.00,754,1051,1805.00
05/18/2004,14:51,1017.25,1017.50,1016.75,1017.50,1079,1400,2479.00
05/18/2004,14:52,1017.50,1017.50,1017.00,1017.00,286,416,702.00
05/18/2004,14:53,1017.00,1017.25,1017.00,1017.25,79,296,375.00
05/18/2004,14:54,1017.25,1017.25,1016.50,1016.50,717,1294,2011.00
05/18/2004,14:55,1016.50,1017.00,1016.50,1017.00,2573,937,3510.00
05/18/2004,14:56,1017.00,1017.25,1016.75,1016.75,695,687,1382.00
05/18/2004,14:57,1017.00,1017.00,1016.25,1016.50,515,2891,3406.00
05/18/2004,14:58,1016.75,1017.00,1016.50,1016.75,1061,445,1506.00
05/18/2004,14:59,1016.75,1017.00,1016.50,1016.75,776,927,1703.00
05/18/2004,15:00,1016.50,1016.75,1016.25,1016.50,1779,1335,3114.00
05/18/2004,15:01,1016.50,1017.00,1016.00,1016.75,2580,2591,5171.00
05/18/2004,15:02,1016.75,1017.50,1016.50,1017.00,3518,1477,4995.00
05/18/2004,15:03,1016.75,1017.00,1016.00,1016.25,715,2873,3588.00
05/18/2004,15:04,1016.00,1016.75,1016.00,1016.25,860,696,1556.00
05/18/2004,15:05,1016.25,1016.75,1016.25,1016.75,960,212,1172.00
05/18/2004,15:06,1016.50,1017.00,1016.50,1016.50,643,126,769.00
05/18/2004,15:07,1016.75,1016.75,1016.25,1016.25,760,510,1270.00
05/18/2004,15:08,1016.50,1016.75,1016.00,1016.00,183,1010,1193.00
05/18/2004,15:09,1016.00,1017.00,1016.00,1016.75,1700,385,2085.00
05/18/2004,15:10,1016.75,1017.25,1016.50,1017.00,482,258,740.00
05/18/2004,15:11,1016.75,1017.00,1016.00,1016.50,461,1154,1615.00
05/18/2004,15:12,1016.25,1016.50,1016.00,1016.25,86,411,497.00
05/18/2004,15:13,1016.50,1016.50,1015.75,1016.00,717,1528,2245.00
05/18/2004,15:14,1016.00,1016.25,1015.50,1015.50,268,1210,1478.00
05/18/2004,15:15,1015.50,1016.00,1015.25,1015.50,1755,1851,3606.00
05/18/2004,15:16,1015.25,1015.50,1015.25,1015.50,100,31,131.00
05/18/2004,15:31,1016.00,1016.25,1015.75,1016.00,299,6,305.00
05/18/2004,15:32,1016.00,1016.25,1016.00,1016.25,92,10,102.00
05/18/2004,15:33,1016.00,1016.25,1016.00,1016.25,252,98,350.00
05/18/2004,15:34,1016.50,1016.50,1016.50,1016.50,282,0,282.00
05/18/2004,15:35,1016.50,1016.75,1016.50,1016.50,82,50,132.00
05/18/2004,15:36,1016.50,1016.75,1016.50,1016.75,86,22,108.00
05/18/2004,15:37,1016.75,1016.75,1016.50,1016.50,8,39,47.00
05/18/2004,15:38,1016.50,1017.00,1016.50,1016.75,109,232,341.00
05/18/2004,15:39,1016.75,1016.75,1016.50,1016.50,15,71,86.00
05/18/2004,15:40,1016.50,1016.50,1016.25,1016.25,0,113,113.00
05/18/2004,15:41,1016.50,1016.75,1016.50,1016.50,35,20,55.00
05/18/2004,15:43,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/18/2004,15:45,1016.25,1016.50,1016.25,1016.50,1,3,4.00
05/18/2004,15:46,1016.50,1016.50,1016.50,1016.50,2,0,2.00
05/18/2004,15:47,1016.50,1016.50,1016.25,1016.25,2,25,27.00
05/18/2004,15:48,1016.25,1016.50,1016.25,1016.50,3,1,4.00
05/18/2004,15:49,1016.50,1016.50,1016.50,1016.50,35,0,35.00
05/18/2004,15:50,1016.50,1016.75,1016.50,1016.75,62,0,62.00
05/18/2004,15:51,1016.50,1016.75,1016.50,1016.75,20,35,55.00
05/18/2004,15:52,1016.75,1016.75,1016.25,1016.25,137,92,229.00
05/18/2004,15:53,1016.25,1016.25,1015.50,1015.75,29,261,290.00
05/18/2004,15:54,1015.75,1015.75,1015.50,1015.75,83,168,251.00
05/18/2004,15:55,1015.75,1015.75,1015.50,1015.50,54,12,66.00
05/18/2004,15:56,1015.75,1016.00,1015.75,1015.75,9,67,76.00
05/18/2004,15:57,1015.75,1015.75,1015.50,1015.75,2,42,44.00
05/18/2004,15:58,1015.75,1015.75,1015.75,1015.75,3,0,3.00
05/18/2004,15:59,1015.75,1015.75,1015.75,1015.75,1,0,1.00
05/18/2004,16:00,1015.75,1016.00,1015.75,1016.00,13,0,13.00
05/18/2004,17:01,1016.00,1016.25,1016.00,1016.00,6,9,15.00
05/18/2004,17:02,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/18/2004,17:05,1016.25,1016.25,1016.25,1016.25,31,0,31.00
05/18/2004,17:06,1016.25,1016.25,1016.25,1016.25,15,0,15.00
05/18/2004,17:08,1016.25,1016.25,1016.00,1016.25,6,2,8.00
05/18/2004,17:10,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/18/2004,17:11,1016.25,1016.25,1016.00,1016.25,13,10,23.00
05/18/2004,17:12,1016.00,1016.25,1016.00,1016.25,32,4,36.00
05/18/2004,17:13,1016.25,1016.25,1016.25,1016.25,4,0,4.00
05/18/2004,17:14,1016.25,1016.25,1016.00,1016.00,6,1,7.00
05/18/2004,17:15,1016.00,1016.00,1016.00,1016.00,0,9,9.00
05/18/2004,17:17,1016.25,1016.25,1016.00,1016.00,11,1,12.00
05/18/2004,17:19,1016.25,1016.25,1016.00,1016.00,29,333,362.00
05/18/2004,17:20,1016.00,1016.25,1016.00,1016.00,21,124,145.00
05/18/2004,17:21,1016.00,1016.25,1016.00,1016.25,1,10,11.00
05/18/2004,17:23,1016.00,1016.00,1016.00,1016.00,0,6,6.00
05/18/2004,17:24,1016.00,1016.00,1016.00,1016.00,0,16,16.00
05/18/2004,17:25,1015.75,1015.75,1015.75,1015.75,0,61,61.00
05/18/2004,17:26,1015.75,1015.75,1015.50,1015.75,278,11,289.00
05/18/2004,17:28,1016.00,1016.00,1016.00,1016.00,1,0,1.00
05/18/2004,17:29,1015.75,1015.75,1015.75,1015.75,0,21,21.00
05/18/2004,17:30,1015.75,1015.75,1015.75,1015.75,0,1,1.00
05/18/2004,17:31,1015.75,1015.75,1015.75,1015.75,0,4,4.00
05/18/2004,17:34,1016.00,1016.00,1016.00,1016.00,8,0,8.00
05/18/2004,17:35,1016.00,1016.00,1016.00,1016.00,11,0,11.00
05/18/2004,17:36,1016.00,1016.00,1016.00,1016.00,3,0,3.00
05/18/2004,17:37,1016.00,1016.00,1016.00,1016.00,2,0,2.00
05/18/2004,17:39,1016.00,1016.00,1016.00,1016.00,2,0,2.00
05/18/2004,17:45,1016.00,1016.00,1016.00,1016.00,5,0,5.00
05/18/2004,17:49,1016.00,1016.00,1016.00,1016.00,1,0,1.00
05/18/2004,17:51,1016.25,1016.25,1016.25,1016.25,5,0,5.00
05/18/2004,17:53,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/18/2004,17:54,1016.25,1016.25,1016.25,1016.25,1,0,1.00
05/18/2004,17:55,1016.00,1016.00,1016.00,1016.00,0,1,1.00
05/18/2004,17:56,1016.00,1016.00,1016.00,1016.00,0,1,1.00
05/18/2004,17:57,1016.25,1016.25,1016.00,1016.00,1,1,2.00
05/18/2004,18:04,1016.00,1016.00,1016.00,1016.00,0,34,34.00
05/18/2004,18:05,1016.00,1016.00,1016.00,1016.00,0,1,1.00
05/18/2004,18:07,1016.25,1016.25,1016.25,1016.25,42,0,42.00
05/18/2004,18:08,1016.50,1016.50,1016.50,1016.50,10,0,10.00
05/18/2004,18:09,1016.50,1016.50,1016.25,1016.25,1,1,2.00
05/18/2004,18:11,1016.25,1016.25,1016.25,1016.25,0,13,13.00
05/18/2004,18:13,1016.25,1016.25,1016.25,1016.25,0,5,5.00
05/18/2004,18:14,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/18/2004,18:16,1016.50,1016.50,1016.25,1016.25,1,1,2.00
05/18/2004,18:18,1016.25,1016.25,1016.25,1016.25,0,6,6.00
05/18/2004,18:19,1016.25,1016.25,1016.00,1016.00,0,82,82.00
05/18/2004,18:20,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/18/2004,18:22,1016.25,1016.25,1016.25,1016.25,2,0,2.00
05/18/2004,18:25,1016.25,1016.25,1016.25,1016.25,3,0,3.00
05/18/2004,18:28,1016.25,1016.25,1016.25,1016.25,1,0,1.00
05/18/2004,18:29,1016.25,1016.25,1016.25,1016.25,1,0,1.00
05/18/2004,18:32,1016.50,1016.50,1016.25,1016.25,1,1,2.00
05/18/2004,18:35,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/18/2004,18:36,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/18/2004,18:39,1016.50,1016.50,1016.50,1016.50,4,0,4.00
05/18/2004,18:41,1016.50,1016.50,1016.50,1016.50,53,0,53.00
05/18/2004,18:42,1016.50,1016.50,1016.50,1016.50,1,0,1.00
05/18/2004,18:43,1016.50,1016.75,1016.50,1016.50,2,1,3.00
05/18/2004,18:44,1016.50,1016.50,1016.50,1016.50,0,15,15.00
05/18/2004,18:45,1016.50,1016.50,1016.50,1016.50,0,1,1.00
05/18/2004,18:47,1016.50,1016.50,1016.50,1016.50,0,6,6.00
05/18/2004,18:48,1016.50,1016.50,1016.50,1016.50,0,5,5.00
05/18/2004,18:49,1016.50,1016.50,1016.50,1016.50,0,5,5.00
05/18/2004,18:50,1016.50,1016.50,1016.25,1016.25,0,3,3.00
05/18/2004,18:51,1016.50,1016.50,1016.50,1016.50,4,0,4.00
05/18/2004,18:52,1016.50,1016.50,1016.50,1016.50,11,0,11.00
05/18/2004,18:55,1016.75,1016.75,1016.50,1016.50,50,6,56.00
05/18/2004,18:58,1016.50,1016.50,1016.50,1016.50,0,1,1.00
05/18/2004,19:00,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/18/2004,19:04,1016.50,1016.50,1016.50,1016.50,1,0,1.00
05/18/2004,19:05,1016.50,1016.50,1016.50,1016.50,3,0,3.00
05/18/2004,19:06,1016.50,1016.50,1016.50,1016.50,1,0,1.00
05/18/2004,19:12,1016.50,1016.50,1016.50,1016.50,16,0,16.00
05/18/2004,19:13,1016.50,1016.50,1016.25,1016.50,11,10,21.00
05/18/2004,19:16,1016.50,1016.50,1016.50,1016.50,3,0,3.00
05/18/2004,19:18,1016.75,1016.75,1016.75,1016.75,2,0,2.00
05/18/2004,19:20,1016.75,1016.75,1016.25,1016.50,13,2,15.00
05/18/2004,19:21,1016.50,1016.50,1016.50,1016.50,6,0,6.00
05/18/2004,19:22,1016.50,1016.75,1016.50,1016.75,34,0,34.00
05/18/2004,19:23,1016.75,1016.75,1016.50,1016.75,40,5,45.00
05/18/2004,19:24,1016.75,1016.75,1016.75,1016.75,1,0,1.00
05/18/2004,19:26,1016.50,1016.75,1016.50,1016.75,10,2,12.00
05/18/2004,19:29,1016.50,1016.50,1016.50,1016.50,0,1,1.00
05/18/2004,19:30,1016.75,1016.75,1016.75,1016.75,20,0,20.00
05/18/2004,19:33,1016.75,1016.75,1016.75,1016.75,1,0,1.00
05/18/2004,19:34,1016.75,1017.00,1016.75,1016.75,10,2,12.00
05/18/2004,19:37,1016.75,1016.75,1016.75,1016.75,0,11,11.00
05/18/2004,19:40,1016.75,1016.75,1016.75,1016.75,0,16,16.00
05/18/2004,19:42,1016.75,1016.75,1016.75,1016.75,0,3,3.00
05/18/2004,19:43,1016.75,1017.00,1016.75,1017.00,159,2,161.00
05/18/2004,19:44,1017.00,1017.75,1017.00,1017.75,430,2,432.00
05/18/2004,19:45,1017.25,1017.50,1017.25,1017.25,7,20,27.00
05/18/2004,19:46,1017.25,1017.25,1017.00,1017.25,5,79,84.00
05/18/2004,19:47,1017.00,1017.00,1016.25,1016.75,36,81,117.00
05/18/2004,19:49,1016.50,1016.50,1016.25,1016.25,0,39,39.00
05/18/2004,19:50,1016.50,1016.50,1016.25,1016.50,3,1,4.00
05/18/2004,19:51,1016.50,1016.50,1016.50,1016.50,16,0,16.00
05/18/2004,19:52,1016.50,1016.50,1016.50,1016.50,23,0,23.00
05/18/2004,19:53,1016.50,1016.50,1016.50,1016.50,9,0,9.00
05/18/2004,19:54,1016.75,1017.00,1016.75,1016.75,48,5,53.00
05/18/2004,19:55,1016.75,1017.00,1016.75,1017.00,2,10,12.00
05/18/2004,19:56,1017.00,1017.00,1017.00,1017.00,5,0,5.00
05/18/2004,19:57,1017.00,1017.00,1016.75,1017.00,7,2,9.00
05/18/2004,19:58,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/18/2004,19:59,1017.00,1017.00,1017.00,1017.00,6,0,6.00
05/18/2004,20:01,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/18/2004,20:02,1017.00,1017.00,1017.00,1017.00,2,0,2.00
05/18/2004,20:03,1017.25,1017.25,1017.00,1017.00,26,4,30.00
05/18/2004,20:04,1016.75,1016.75,1016.50,1016.75,7,37,44.00
05/18/2004,20:05,1017.00,1017.25,1016.75,1016.75,66,9,75.00
05/18/2004,20:06,1017.00,1017.25,1017.00,1017.25,4,0,4.00
05/18/2004,20:07,1017.25,1017.25,1017.25,1017.25,2,0,2.00
05/18/2004,20:08,1017.25,1017.25,1017.25,1017.25,7,0,7.00
05/18/2004,20:09,1017.25,1017.50,1017.25,1017.50,6,0,6.00
05/18/2004,20:10,1017.25,1017.50,1017.00,1017.00,14,13,27.00
05/18/2004,20:11,1017.00,1017.50,1017.00,1017.00,6,16,22.00
05/18/2004,20:12,1017.25,1017.50,1017.00,1017.25,6,9,15.00
05/18/2004,20:13,1017.50,1017.75,1017.25,1017.25,105,5,110.00
05/18/2004,20:14,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/18/2004,20:16,1017.50,1017.50,1017.25,1017.25,0,2,2.00
05/18/2004,20:17,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/18/2004,20:18,1017.75,1017.75,1017.75,1017.75,5,0,5.00
05/18/2004,20:21,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/18/2004,20:22,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/18/2004,20:24,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/18/2004,20:25,1017.50,1017.50,1017.25,1017.25,0,25,25.00
05/18/2004,20:26,1017.25,1017.50,1017.00,1017.50,55,30,85.00
05/18/2004,20:27,1017.50,1017.75,1017.50,1017.75,59,0,59.00
05/18/2004,20:28,1017.75,1018.00,1017.75,1018.00,201,0,201.00
05/18/2004,20:29,1018.00,1018.25,1018.00,1018.25,17,0,17.00
05/18/2004,20:30,1018.00,1018.00,1018.00,1018.00,0,2,2.00
05/18/2004,20:31,1018.25,1018.25,1018.25,1018.25,2,0,2.00
05/18/2004,20:32,1018.25,1018.25,1018.00,1018.00,6,5,11.00
05/18/2004,20:33,1018.00,1018.00,1018.00,1018.00,0,24,24.00
05/18/2004,20:34,1018.00,1018.25,1018.00,1018.25,1,5,6.00
05/18/2004,20:35,1017.75,1018.25,1017.75,1018.25,6,1,7.00
05/18/2004,20:36,1018.25,1018.25,1018.25,1018.25,79,0,79.00
05/18/2004,20:37,1018.25,1018.50,1018.25,1018.50,10,0,10.00
05/18/2004,20:38,1018.25,1018.25,1018.00,1018.00,0,11,11.00
05/18/2004,20:39,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/18/2004,20:40,1018.25,1018.25,1018.25,1018.25,6,0,6.00
05/18/2004,20:41,1018.25,1018.25,1018.25,1018.25,2,0,2.00
05/18/2004,20:42,1018.00,1018.25,1018.00,1018.25,3,1,4.00
05/18/2004,20:43,1018.25,1018.25,1018.25,1018.25,17,0,17.00
05/18/2004,20:44,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/18/2004,20:45,1018.50,1018.75,1018.50,1018.50,170,4,174.00
05/18/2004,20:46,1018.50,1018.75,1018.50,1018.75,1,3,4.00
05/18/2004,20:47,1018.75,1019.25,1018.75,1019.00,290,1,291.00
05/18/2004,20:48,1019.00,1019.25,1019.00,1019.25,30,7,37.00
05/18/2004,20:49,1019.25,1019.25,1019.25,1019.25,31,0,31.00
05/18/2004,20:50,1019.00,1019.25,1019.00,1019.00,3,5,8.00
05/18/2004,20:51,1019.25,1019.25,1019.00,1019.00,15,25,40.00
05/18/2004,20:52,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/18/2004,20:53,1019.00,1019.50,1019.00,1019.50,136,1,137.00
05/18/2004,20:54,1019.50,1019.50,1019.50,1019.50,18,0,18.00
05/18/2004,20:55,1019.25,1019.25,1019.00,1019.00,6,21,27.00
05/18/2004,20:56,1019.25,1019.25,1019.25,1019.25,14,0,14.00
05/18/2004,20:57,1019.25,1019.50,1019.25,1019.25,7,3,10.00
05/18/2004,20:58,1019.25,1019.50,1019.25,1019.50,83,9,92.00
05/18/2004,20:59,1019.50,1019.50,1019.50,1019.50,56,0,56.00
05/18/2004,21:00,1019.50,1019.75,1019.00,1019.00,119,55,174.00
05/18/2004,21:01,1019.25,1019.50,1019.00,1019.00,184,14,198.00
05/18/2004,21:02,1019.00,1019.25,1019.00,1019.25,3,6,9.00
05/18/2004,21:03,1019.25,1019.25,1019.25,1019.25,14,0,14.00
05/18/2004,21:04,1019.25,1019.25,1019.00,1019.25,5,1,6.00
05/18/2004,21:05,1019.25,1019.50,1019.25,1019.50,180,0,180.00
05/18/2004,21:06,1019.50,1019.50,1019.25,1019.50,29,1,30.00
05/18/2004,21:07,1019.50,1019.75,1019.50,1019.50,15,18,33.00
05/18/2004,21:08,1019.25,1019.50,1019.25,1019.50,38,2,40.00
05/18/2004,21:09,1019.75,1019.75,1019.75,1019.75,2,0,2.00
05/18/2004,21:10,1019.50,1020.00,1019.50,1019.75,45,9,54.00
05/18/2004,21:11,1019.75,1019.75,1019.75,1019.75,0,37,37.00
05/18/2004,21:12,1019.75,1019.75,1019.75,1019.75,0,94,94.00
05/18/2004,21:13,1019.50,1019.50,1019.50,1019.50,0,79,79.00
05/18/2004,21:14,1019.50,1019.75,1019.50,1019.75,16,3,19.00
05/18/2004,21:15,1019.75,1020.00,1019.75,1019.75,7,12,19.00
05/18/2004,21:16,1019.75,1020.00,1019.50,1019.50,65,35,100.00
05/18/2004,21:19,1019.50,1019.50,1019.50,1019.50,0,3,3.00
05/18/2004,21:20,1019.75,1019.75,1019.75,1019.75,6,0,6.00
05/18/2004,21:21,1019.50,1019.75,1019.50,1019.75,2,1,3.00
05/18/2004,21:23,1019.50,1019.50,1019.50,1019.50,0,11,11.00
05/18/2004,21:25,1019.75,1020.00,1019.75,1020.00,35,0,35.00
05/18/2004,21:26,1020.00,1020.00,1019.75,1019.75,12,2,14.00
05/18/2004,21:27,1020.00,1020.00,1020.00,1020.00,3,0,3.00
05/18/2004,21:28,1019.75,1019.75,1019.75,1019.75,0,21,21.00
05/18/2004,21:29,1019.75,1019.75,1019.75,1019.75,0,21,21.00
05/18/2004,21:30,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/18/2004,21:31,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/18/2004,21:32,1019.50,1019.50,1019.50,1019.50,0,102,102.00
05/18/2004,21:33,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/18/2004,21:34,1019.50,1019.50,1019.25,1019.50,1,4,5.00
05/18/2004,21:35,1019.50,1019.75,1019.25,1019.50,2,3,5.00
05/18/2004,21:36,1019.50,1019.50,1019.50,1019.50,0,7,7.00
05/18/2004,21:38,1019.50,1019.50,1019.50,1019.50,0,12,12.00
05/18/2004,21:39,1019.50,1019.50,1019.50,1019.50,0,27,27.00
05/18/2004,21:40,1019.50,1019.50,1019.50,1019.50,0,20,20.00
05/18/2004,21:41,1019.50,1019.50,1019.50,1019.50,0,15,15.00
05/18/2004,21:43,1019.50,1019.50,1019.50,1019.50,0,11,11.00
05/18/2004,21:44,1019.75,1019.75,1019.75,1019.75,60,0,60.00
05/18/2004,21:46,1019.75,1019.75,1019.75,1019.75,4,0,4.00
05/18/2004,21:47,1019.75,1019.75,1019.75,1019.75,7,0,7.00
05/18/2004,21:48,1019.75,1019.75,1019.75,1019.75,5,0,5.00
05/18/2004,21:49,1019.75,1019.75,1019.75,1019.75,15,0,15.00
05/18/2004,21:50,1020.00,1020.00,1020.00,1020.00,54,0,54.00
05/18/2004,21:51,1019.75,1020.25,1019.75,1020.25,20,6,26.00
05/18/2004,21:52,1020.00,1020.00,1020.00,1020.00,0,3,3.00
05/18/2004,21:53,1019.75,1019.75,1019.75,1019.75,0,10,10.00
05/18/2004,21:54,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/18/2004,21:56,1020.00,1020.00,1020.00,1020.00,4,0,4.00
05/18/2004,21:58,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/18/2004,21:59,1019.75,1019.75,1019.75,1019.75,0,9,9.00
05/18/2004,22:00,1019.75,1019.75,1019.75,1019.75,0,6,6.00
05/18/2004,22:01,1019.75,1019.75,1019.75,1019.75,0,2,2.00
05/18/2004,22:02,1019.75,1019.75,1019.75,1019.75,0,28,28.00
05/18/2004,22:03,1020.00,1020.00,1020.00,1020.00,6,0,6.00
05/18/2004,22:04,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/18/2004,22:06,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/18/2004,22:08,1020.00,1020.00,1019.75,1019.75,27,5,32.00
05/18/2004,22:09,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/18/2004,22:10,1019.75,1019.75,1019.75,1019.75,0,3,3.00
05/18/2004,22:11,1019.75,1019.75,1019.75,1019.75,0,105,105.00
05/18/2004,22:12,1019.75,1020.00,1019.50,1020.00,20,102,122.00
05/18/2004,22:13,1020.00,1020.00,1020.00,1020.00,158,0,158.00
05/18/2004,22:14,1020.00,1020.00,1020.00,1020.00,3,0,3.00
05/18/2004,22:16,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/18/2004,22:17,1020.00,1020.00,1020.00,1020.00,39,0,39.00
05/18/2004,22:18,1020.25,1021.00,1020.25,1020.50,239,71,310.00
05/18/2004,22:19,1020.50,1020.75,1020.50,1020.75,13,86,99.00
05/18/2004,22:20,1020.50,1020.50,1020.25,1020.25,0,12,12.00
05/18/2004,22:21,1020.25,1020.50,1020.25,1020.50,3,3,6.00
05/18/2004,22:22,1020.50,1020.75,1020.50,1020.75,6,0,6.00
05/18/2004,22:24,1020.50,1020.50,1020.50,1020.50,0,6,6.00
05/18/2004,22:25,1020.50,1020.50,1020.50,1020.50,0,6,6.00
05/18/2004,22:26,1020.50,1020.75,1020.50,1020.75,5,4,9.00
05/18/2004,22:27,1020.75,1020.75,1020.75,1020.75,6,0,6.00
05/18/2004,22:28,1021.00,1021.00,1021.00,1021.00,151,0,151.00
05/18/2004,22:29,1021.00,1021.00,1021.00,1021.00,55,0,55.00
05/18/2004,22:30,1021.00,1021.75,1021.00,1021.50,377,18,395.00
05/18/2004,22:31,1021.50,1021.75,1021.25,1021.50,20,10,30.00
05/18/2004,22:32,1021.50,1022.00,1021.50,1021.75,113,9,122.00
05/18/2004,22:33,1021.75,1022.00,1021.75,1022.00,2,22,24.00
05/18/2004,22:34,1022.00,1022.00,1021.75,1021.75,17,88,105.00
05/18/2004,22:35,1022.00,1022.50,1022.00,1022.50,246,90,336.00
05/18/2004,22:36,1022.25,1022.50,1022.25,1022.25,92,11,103.00
05/18/2004,22:37,1022.25,1022.25,1022.25,1022.25,0,11,11.00
05/18/2004,22:38,1022.25,1022.25,1022.25,1022.25,0,33,33.00
05/18/2004,22:39,1022.25,1022.50,1022.25,1022.25,3,12,15.00
05/18/2004,22:40,1022.25,1022.25,1022.25,1022.25,0,21,21.00
05/18/2004,22:41,1022.50,1022.50,1022.50,1022.50,90,0,90.00
05/18/2004,22:42,1022.50,1022.50,1022.50,1022.50,61,0,61.00
05/18/2004,22:43,1022.50,1022.50,1022.25,1022.25,25,3,28.00
05/18/2004,22:44,1022.25,1022.25,1021.50,1021.50,0,127,127.00
05/18/2004,22:45,1021.75,1021.75,1021.50,1021.50,51,22,73.00
05/18/2004,22:46,1021.75,1021.75,1021.50,1021.50,1,6,7.00
05/18/2004,22:47,1021.50,1022.00,1021.50,1021.75,14,6,20.00
05/18/2004,22:48,1021.75,1021.75,1021.75,1021.75,0,2,2.00
05/18/2004,22:49,1021.75,1021.75,1021.75,1021.75,0,40,40.00
05/18/2004,22:50,1022.00,1022.00,1021.75,1021.75,1,1,2.00
05/18/2004,22:51,1021.75,1021.75,1021.75,1021.75,0,50,50.00
05/18/2004,22:52,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/18/2004,22:53,1021.75,1021.75,1021.75,1021.75,0,2,2.00
05/18/2004,22:54,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/18/2004,22:55,1021.75,1022.00,1021.75,1021.75,1,6,7.00
05/18/2004,22:56,1021.75,1021.75,1021.50,1021.50,0,3,3.00
05/18/2004,22:57,1021.75,1021.75,1021.75,1021.75,4,0,4.00
05/18/2004,22:58,1021.75,1021.75,1021.50,1021.50,7,3,10.00
05/18/2004,22:59,1021.50,1021.50,1021.50,1021.50,0,3,3.00
05/18/2004,23:00,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/18/2004,23:01,1021.50,1021.50,1021.50,1021.50,0,3,3.00
05/18/2004,23:02,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/18/2004,23:03,1021.75,1021.75,1021.75,1021.75,9,0,9.00
05/18/2004,23:04,1022.00,1022.00,1021.75,1021.75,3,3,6.00
05/18/2004,23:05,1021.75,1022.00,1021.75,1022.00,32,3,35.00
05/18/2004,23:07,1022.00,1022.00,1021.75,1021.75,10,73,83.00
05/18/2004,23:09,1021.75,1021.75,1021.75,1021.75,0,39,39.00
05/18/2004,23:10,1021.75,1021.75,1021.50,1021.75,5,21,26.00
05/18/2004,23:12,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/18/2004,23:13,1021.50,1021.50,1021.50,1021.50,0,4,4.00
05/18/2004,23:14,1021.75,1021.75,1021.75,1021.75,10,0,10.00
05/18/2004,23:15,1021.75,1021.75,1021.75,1021.75,5,0,5.00
05/18/2004,23:16,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/18/2004,23:17,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/18/2004,23:18,1021.50,1021.50,1021.50,1021.50,0,15,15.00
05/18/2004,23:19,1021.50,1021.50,1021.50,1021.50,0,2,2.00
05/18/2004,23:20,1021.25,1021.75,1021.25,1021.50,1,3,4.00
05/18/2004,23:21,1021.25,1021.25,1021.25,1021.25,0,50,50.00
05/18/2004,23:22,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/18/2004,23:23,1021.25,1021.50,1021.25,1021.50,14,2,16.00
05/18/2004,23:25,1021.50,1021.50,1021.25,1021.25,3,13,16.00
05/18/2004,23:26,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/18/2004,23:28,1021.00,1021.00,1020.75,1021.00,8,27,35.00
05/18/2004,23:29,1021.00,1021.00,1020.75,1021.00,58,2,60.00
05/18/2004,23:30,1020.75,1021.00,1020.75,1021.00,4,1,5.00
05/18/2004,23:31,1021.00,1021.00,1021.00,1021.00,5,0,5.00
05/18/2004,23:32,1021.00,1021.00,1021.00,1021.00,4,0,4.00
05/18/2004,23:33,1021.00,1021.00,1020.75,1020.75,5,4,9.00
05/18/2004,23:34,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/18/2004,23:35,1021.25,1021.25,1021.25,1021.25,26,0,26.00
05/18/2004,23:36,1021.25,1021.25,1021.25,1021.25,4,0,4.00
05/18/2004,23:38,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/18/2004,23:39,1021.50,1022.00,1021.25,1021.50,57,29,86.00
05/18/2004,23:40,1021.50,1022.00,1021.50,1022.00,7,0,7.00
05/18/2004,23:41,1022.00,1022.00,1022.00,1022.00,30,0,30.00
05/18/2004,23:42,1022.00,1022.00,1022.00,1022.00,25,0,25.00
05/18/2004,23:43,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/18/2004,23:45,1021.75,1022.00,1021.75,1022.00,1,1,2.00
05/18/2004,23:46,1022.00,1022.00,1022.00,1022.00,10,0,10.00
05/18/2004,23:47,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/18/2004,23:48,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/18/2004,23:49,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/18/2004,23:50,1022.00,1022.25,1022.00,1022.00,1,3,4.00
05/18/2004,23:51,1022.25,1022.25,1022.25,1022.25,4,0,4.00
05/18/2004,23:52,1022.00,1022.00,1022.00,1022.00,0,3,3.00
05/18/2004,23:53,1022.00,1022.25,1022.00,1022.25,4,1,5.00
05/18/2004,23:54,1022.00,1022.00,1022.00,1022.00,0,5,5.00
05/18/2004,23:55,1022.00,1022.00,1022.00,1022.00,0,2,2.00
05/18/2004,23:56,1022.00,1022.25,1022.00,1022.25,1,5,6.00
05/18/2004,23:59,1022.25,1022.25,1022.25,1022.25,16,0,16.00
05/19/2004,00:00,1022.25,1022.25,1022.25,1022.25,2,0,2.00
05/19/2004,00:02,1022.25,1022.50,1022.25,1022.25,26,11,37.00
05/19/2004,00:03,1022.25,1022.25,1022.25,1022.25,0,7,7.00
05/19/2004,00:04,1022.25,1022.25,1022.25,1022.25,0,22,22.00
05/19/2004,00:05,1022.25,1022.25,1022.25,1022.25,0,3,3.00
05/19/2004,00:06,1022.25,1022.25,1022.25,1022.25,0,20,20.00
05/19/2004,00:07,1022.50,1022.50,1022.00,1022.00,1,21,22.00
05/19/2004,00:08,1022.00,1022.25,1022.00,1022.25,6,20,26.00
05/19/2004,00:09,1022.50,1022.50,1022.50,1022.50,34,0,34.00
05/19/2004,00:10,1022.50,1022.50,1022.50,1022.50,10,0,10.00
05/19/2004,00:11,1022.50,1022.50,1022.50,1022.50,11,0,11.00
05/19/2004,00:12,1022.50,1022.75,1022.50,1022.75,8,0,8.00
05/19/2004,00:13,1022.50,1022.50,1022.50,1022.50,0,11,11.00
05/19/2004,00:14,1022.75,1022.75,1022.75,1022.75,4,0,4.00
05/19/2004,00:15,1022.75,1022.75,1022.50,1022.50,1,15,16.00
05/19/2004,00:16,1022.50,1022.75,1022.50,1022.75,113,16,129.00
05/19/2004,00:17,1022.75,1022.75,1022.75,1022.75,2,0,2.00
05/19/2004,00:18,1022.50,1022.50,1022.50,1022.50,0,10,10.00
05/19/2004,00:19,1022.50,1022.75,1022.50,1022.75,26,5,31.00
05/19/2004,00:20,1022.75,1022.75,1022.75,1022.75,1,0,1.00
05/19/2004,00:22,1022.50,1022.50,1022.50,1022.50,0,46,46.00
05/19/2004,00:23,1022.50,1022.50,1022.50,1022.50,0,3,3.00
05/19/2004,00:24,1022.50,1022.50,1022.50,1022.50,0,5,5.00
05/19/2004,00:25,1022.50,1022.50,1022.50,1022.50,0,2,2.00
05/19/2004,00:27,1022.75,1022.75,1022.75,1022.75,1,0,1.00
05/19/2004,00:30,1022.25,1022.50,1022.25,1022.50,3,2,5.00
05/19/2004,00:31,1022.50,1022.75,1022.25,1022.75,78,7,85.00
05/19/2004,00:32,1022.75,1022.75,1022.50,1022.50,16,3,19.00
05/19/2004,00:33,1022.25,1022.50,1022.25,1022.50,1,1,2.00
05/19/2004,00:34,1022.25,1022.25,1022.25,1022.25,0,57,57.00
05/19/2004,00:35,1022.25,1022.25,1022.00,1022.25,11,7,18.00
05/19/2004,00:36,1022.25,1022.25,1022.00,1022.00,22,1,23.00
05/19/2004,00:40,1022.25,1022.25,1022.25,1022.25,16,0,16.00
05/19/2004,00:41,1022.00,1022.00,1022.00,1022.00,0,8,8.00
05/19/2004,00:42,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/19/2004,00:44,1022.00,1022.25,1022.00,1022.25,1,2,3.00
05/19/2004,00:45,1022.25,1022.25,1022.25,1022.25,2,0,2.00
05/19/2004,00:46,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/19/2004,00:47,1022.00,1022.00,1022.00,1022.00,0,57,57.00
05/19/2004,00:48,1021.75,1021.75,1021.75,1021.75,0,40,40.00
05/19/2004,00:49,1021.75,1021.75,1021.75,1021.75,0,4,4.00
05/19/2004,00:51,1021.75,1021.75,1021.75,1021.75,0,4,4.00
05/19/2004,00:52,1021.75,1021.75,1021.75,1021.75,0,10,10.00
05/19/2004,00:53,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/19/2004,00:54,1021.75,1021.75,1021.50,1021.50,0,18,18.00
05/19/2004,00:56,1021.75,1022.00,1021.75,1021.75,7,1,8.00
05/19/2004,00:59,1021.75,1022.00,1021.75,1021.75,1,4,5.00
05/19/2004,01:00,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/19/2004,01:01,1022.00,1022.00,1021.75,1022.00,7,27,34.00
05/19/2004,01:02,1022.00,1022.25,1022.00,1022.25,27,0,27.00
05/19/2004,01:03,1022.50,1022.50,1022.50,1022.50,2,0,2.00
05/19/2004,01:04,1022.25,1022.25,1022.25,1022.25,0,9,9.00
05/19/2004,01:05,1022.25,1022.25,1022.25,1022.25,0,7,7.00
05/19/2004,01:07,1022.25,1022.25,1022.25,1022.25,0,17,17.00
05/19/2004,01:08,1022.25,1022.25,1022.25,1022.25,0,3,3.00
05/19/2004,01:09,1022.25,1022.25,1022.00,1022.00,0,11,11.00
05/19/2004,01:10,1022.50,1022.75,1022.50,1022.50,29,5,34.00
05/19/2004,01:11,1022.50,1022.75,1022.50,1022.50,33,15,48.00
05/19/2004,01:12,1022.50,1022.75,1022.25,1022.25,1,9,10.00
05/19/2004,01:14,1022.50,1022.50,1022.50,1022.50,13,0,13.00
05/19/2004,01:15,1022.50,1022.75,1022.50,1022.50,73,1,74.00
05/19/2004,01:16,1022.50,1023.00,1022.50,1023.00,19,1,20.00
05/19/2004,01:17,1022.75,1022.75,1022.75,1022.75,0,4,4.00
05/19/2004,01:18,1022.75,1022.75,1022.75,1022.75,0,3,3.00
05/19/2004,01:19,1022.75,1022.75,1022.50,1022.50,0,107,107.00
05/19/2004,01:21,1022.50,1022.50,1022.50,1022.50,0,3,3.00
05/19/2004,01:22,1022.50,1022.50,1022.50,1022.50,0,5,5.00
05/19/2004,01:25,1022.50,1022.50,1022.50,1022.50,0,1,1.00
05/19/2004,01:26,1022.50,1022.75,1022.50,1022.50,31,27,58.00
05/19/2004,01:27,1022.25,1022.25,1022.25,1022.25,0,3,3.00
05/19/2004,01:28,1022.25,1022.25,1022.25,1022.25,0,14,14.00
05/19/2004,01:29,1022.50,1022.50,1022.50,1022.50,1,0,1.00
05/19/2004,01:30,1022.25,1022.25,1022.25,1022.25,0,11,11.00
05/19/2004,01:31,1022.00,1022.00,1022.00,1022.00,0,18,18.00
05/19/2004,01:33,1022.25,1022.25,1022.25,1022.25,15,0,15.00
05/19/2004,01:34,1022.25,1022.25,1022.25,1022.25,8,0,8.00
05/19/2004,01:36,1022.25,1022.25,1022.25,1022.25,3,0,3.00
05/19/2004,01:38,1022.25,1022.25,1022.00,1022.00,3,12,15.00
05/19/2004,01:39,1022.00,1022.00,1022.00,1022.00,0,32,32.00
05/19/2004,01:40,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/19/2004,01:41,1022.00,1022.25,1022.00,1022.25,12,15,27.00
05/19/2004,01:42,1022.25,1022.25,1022.25,1022.25,37,0,37.00
05/19/2004,01:43,1022.25,1022.25,1022.25,1022.25,20,0,20.00
05/19/2004,01:46,1022.25,1022.25,1022.25,1022.25,21,0,21.00
05/19/2004,01:47,1022.25,1022.50,1022.25,1022.50,27,0,27.00
05/19/2004,01:48,1022.25,1022.25,1022.25,1022.25,0,16,16.00
05/19/2004,01:49,1022.25,1022.25,1022.25,1022.25,0,3,3.00
05/19/2004,01:50,1022.25,1022.25,1022.25,1022.25,0,12,12.00
05/19/2004,01:51,1022.25,1022.25,1022.00,1022.00,2,21,23.00
05/19/2004,01:52,1022.25,1022.25,1022.25,1022.25,7,0,7.00
05/19/2004,01:53,1022.25,1022.50,1022.25,1022.50,49,11,60.00
05/19/2004,01:54,1022.50,1022.50,1022.25,1022.25,18,2,20.00
05/19/2004,01:55,1022.50,1022.75,1022.50,1022.50,28,1,29.00
05/19/2004,01:56,1022.50,1022.50,1022.50,1022.50,0,55,55.00
05/19/2004,01:57,1022.50,1022.50,1022.50,1022.50,0,8,8.00
05/19/2004,01:58,1022.50,1022.50,1022.25,1022.25,0,66,66.00
05/19/2004,02:00,1022.25,1023.00,1022.25,1023.00,199,13,212.00
05/19/2004,02:01,1023.00,1023.00,1022.75,1023.00,168,1,169.00
05/19/2004,02:02,1023.00,1023.50,1023.00,1023.00,299,19,318.00
05/19/2004,02:03,1023.25,1023.50,1023.00,1023.25,181,41,222.00
05/19/2004,02:04,1023.25,1023.50,1023.00,1023.25,62,73,135.00
05/19/2004,02:05,1023.50,1023.50,1023.50,1023.50,67,0,67.00
05/19/2004,02:06,1023.50,1023.50,1023.25,1023.50,71,14,85.00
05/19/2004,02:07,1023.50,1023.50,1023.25,1023.50,63,2,65.00
05/19/2004,02:08,1023.50,1023.50,1023.25,1023.25,3,24,27.00
05/19/2004,02:09,1023.25,1023.50,1023.25,1023.50,51,26,77.00
05/19/2004,02:10,1023.50,1024.00,1023.50,1024.00,191,0,191.00
05/19/2004,02:11,1024.00,1024.75,1024.00,1024.25,515,70,585.00
05/19/2004,02:12,1024.25,1024.50,1024.00,1024.25,53,99,152.00
05/19/2004,02:13,1024.00,1024.25,1024.00,1024.25,63,8,71.00
05/19/2004,02:14,1024.25,1024.50,1024.25,1024.25,91,121,212.00
05/19/2004,02:15,1024.25,1024.25,1023.75,1023.75,21,115,136.00
05/19/2004,02:16,1023.75,1024.00,1023.75,1023.75,6,45,51.00
05/19/2004,02:17,1023.75,1024.00,1023.75,1024.00,64,22,86.00
05/19/2004,02:19,1023.75,1023.75,1023.75,1023.75,0,4,4.00
05/19/2004,02:20,1023.75,1024.25,1023.75,1024.25,70,5,75.00
05/19/2004,02:21,1024.00,1024.00,1024.00,1024.00,0,28,28.00
05/19/2004,02:22,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/19/2004,02:23,1024.00,1024.00,1024.00,1024.00,0,3,3.00
05/19/2004,02:24,1024.00,1024.00,1023.75,1023.75,1,12,13.00
05/19/2004,02:25,1024.00,1024.00,1024.00,1024.00,23,0,23.00
05/19/2004,02:26,1024.00,1024.50,1024.00,1024.50,27,0,27.00
05/19/2004,02:27,1024.25,1024.75,1024.25,1024.50,61,6,67.00
05/19/2004,02:28,1024.75,1024.75,1024.50,1024.50,101,78,179.00
05/19/2004,02:29,1024.50,1025.00,1024.50,1024.75,41,20,61.00
05/19/2004,02:30,1025.00,1025.00,1024.75,1025.00,51,47,98.00
05/19/2004,02:31,1025.00,1025.00,1024.75,1024.75,18,18,36.00
05/19/2004,02:34,1024.75,1025.00,1024.75,1025.00,1,99,100.00
05/19/2004,02:35,1024.75,1024.75,1024.50,1024.50,0,210,210.00
05/19/2004,02:36,1024.75,1024.75,1024.25,1024.25,10,172,182.00
05/19/2004,02:37,1024.50,1024.50,1024.25,1024.25,5,56,61.00
05/19/2004,02:38,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/19/2004,02:39,1024.00,1024.25,1024.00,1024.25,45,30,75.00
05/19/2004,02:40,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/19/2004,02:41,1024.00,1024.25,1023.75,1024.00,1,46,47.00
05/19/2004,02:42,1024.00,1024.00,1024.00,1024.00,0,29,29.00
05/19/2004,02:43,1024.00,1024.25,1024.00,1024.25,2,3,5.00
05/19/2004,02:44,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/19/2004,02:45,1024.00,1024.00,1024.00,1024.00,0,33,33.00
05/19/2004,02:46,1024.25,1024.50,1024.00,1024.50,17,1,18.00
05/19/2004,02:47,1024.25,1024.50,1024.25,1024.25,1,16,17.00
05/19/2004,02:48,1024.25,1024.25,1024.25,1024.25,0,18,18.00
05/19/2004,02:49,1024.50,1024.75,1024.50,1024.50,55,18,73.00
05/19/2004,02:50,1024.75,1024.75,1024.25,1024.25,35,29,64.00
05/19/2004,02:52,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/19/2004,02:53,1024.50,1024.50,1024.50,1024.50,53,0,53.00
05/19/2004,02:54,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/19/2004,02:55,1024.25,1024.50,1024.25,1024.25,1,63,64.00
05/19/2004,02:56,1024.25,1024.75,1024.25,1024.75,13,60,73.00
05/19/2004,02:57,1024.75,1024.75,1024.50,1024.50,1,3,4.00
05/19/2004,02:58,1024.50,1024.50,1024.00,1024.00,0,75,75.00
05/19/2004,02:59,1024.00,1024.25,1024.00,1024.25,63,6,69.00
05/19/2004,03:00,1024.50,1024.50,1024.25,1024.25,42,16,58.00
05/19/2004,03:01,1024.50,1024.75,1024.50,1024.75,65,2,67.00
05/19/2004,03:02,1024.50,1024.75,1024.50,1024.75,7,37,44.00
05/19/2004,03:03,1024.50,1024.50,1024.25,1024.25,6,167,173.00
05/19/2004,03:04,1024.25,1024.25,1024.00,1024.00,0,64,64.00
05/19/2004,03:05,1024.25,1024.25,1024.25,1024.25,19,0,19.00
05/19/2004,03:06,1024.50,1024.50,1024.25,1024.25,1,3,4.00
05/19/2004,03:07,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/19/2004,03:08,1024.50,1024.50,1024.25,1024.50,18,1,19.00
05/19/2004,03:09,1024.50,1024.50,1024.50,1024.50,29,0,29.00
05/19/2004,03:10,1024.50,1024.50,1024.50,1024.50,7,0,7.00
05/19/2004,03:11,1024.50,1024.50,1024.25,1024.25,22,1,23.00
05/19/2004,03:12,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/19/2004,03:13,1024.25,1024.25,1024.25,1024.25,0,34,34.00
05/19/2004,03:14,1024.25,1024.50,1024.00,1024.00,1,12,13.00
05/19/2004,03:15,1024.00,1024.25,1024.00,1024.00,3,107,110.00
05/19/2004,03:17,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/19/2004,03:18,1023.75,1023.75,1023.75,1023.75,0,124,124.00
05/19/2004,03:19,1023.75,1023.75,1023.75,1023.75,0,55,55.00
05/19/2004,03:20,1023.75,1024.00,1023.75,1023.75,7,7,14.00
05/19/2004,03:21,1023.75,1024.00,1023.75,1024.00,20,3,23.00
05/19/2004,03:22,1024.00,1024.25,1024.00,1024.00,16,32,48.00
05/19/2004,03:23,1024.00,1024.00,1024.00,1024.00,0,4,4.00
05/19/2004,03:25,1024.25,1024.50,1024.25,1024.50,40,14,54.00
05/19/2004,03:26,1024.25,1024.25,1024.00,1024.25,6,18,24.00
05/19/2004,03:27,1024.25,1024.25,1024.00,1024.25,20,1,21.00
05/19/2004,03:28,1024.25,1024.50,1024.25,1024.25,5,8,13.00
05/19/2004,03:29,1024.25,1024.25,1024.25,1024.25,0,11,11.00
05/19/2004,03:30,1024.50,1024.75,1024.50,1024.50,86,1,87.00
05/19/2004,03:31,1024.50,1025.00,1024.50,1024.75,89,11,100.00
05/19/2004,03:32,1024.50,1024.50,1024.25,1024.50,7,19,26.00
05/19/2004,03:33,1024.50,1024.50,1024.25,1024.50,59,18,77.00
05/19/2004,03:34,1024.25,1024.75,1024.25,1024.25,8,12,20.00
05/19/2004,03:35,1024.25,1025.00,1024.25,1024.75,83,14,97.00
05/19/2004,03:36,1024.75,1025.00,1024.50,1024.75,9,17,26.00
05/19/2004,03:37,1024.50,1024.50,1024.50,1024.50,0,14,14.00
05/19/2004,03:38,1024.25,1024.50,1024.25,1024.50,32,10,42.00
05/19/2004,03:39,1024.50,1024.50,1024.50,1024.50,4,0,4.00
05/19/2004,03:40,1024.50,1025.00,1024.50,1024.50,14,37,51.00
05/19/2004,03:41,1024.50,1024.50,1024.50,1024.50,0,7,7.00
05/19/2004,03:42,1024.50,1024.50,1024.50,1024.50,0,3,3.00
05/19/2004,03:44,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/19/2004,03:45,1024.50,1024.50,1024.50,1024.50,0,3,3.00
05/19/2004,03:47,1024.50,1024.50,1024.25,1024.25,0,77,77.00
05/19/2004,03:48,1024.50,1024.50,1024.50,1024.50,24,0,24.00
05/19/2004,03:49,1024.25,1024.50,1024.25,1024.50,6,7,13.00
05/19/2004,03:50,1024.50,1024.50,1024.25,1024.25,3,18,21.00
05/19/2004,03:51,1024.25,1024.50,1024.25,1024.50,10,15,25.00
05/19/2004,03:52,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/19/2004,03:53,1024.50,1024.50,1024.50,1024.50,19,0,19.00
05/19/2004,03:54,1024.50,1024.50,1024.50,1024.50,9,0,9.00
05/19/2004,03:55,1024.50,1024.50,1024.50,1024.50,4,0,4.00
05/19/2004,03:56,1024.50,1024.75,1024.50,1024.50,77,8,85.00
05/19/2004,03:57,1024.75,1025.00,1024.50,1024.50,27,77,104.00
05/19/2004,03:58,1024.50,1024.75,1024.50,1024.75,14,16,30.00
05/19/2004,03:59,1024.75,1024.75,1024.50,1024.50,2,5,7.00
05/19/2004,04:00,1024.75,1024.75,1024.50,1024.50,27,17,44.00
05/19/2004,04:01,1024.75,1024.75,1024.50,1024.75,11,1,12.00
05/19/2004,04:02,1024.75,1025.00,1024.75,1024.75,123,1,124.00
05/19/2004,04:03,1024.75,1024.75,1024.75,1024.75,0,74,74.00
05/19/2004,04:04,1024.75,1024.75,1024.75,1024.75,0,40,40.00
05/19/2004,04:05,1024.75,1024.75,1024.75,1024.75,0,1,1.00
05/19/2004,04:06,1025.00,1025.00,1025.00,1025.00,50,0,50.00
05/19/2004,04:07,1025.00,1025.25,1024.75,1025.25,164,2,166.00
05/19/2004,04:08,1025.25,1025.25,1025.25,1025.25,30,0,30.00
05/19/2004,04:09,1025.00,1025.25,1025.00,1025.25,3,57,60.00
05/19/2004,04:10,1025.00,1025.50,1025.00,1025.25,139,50,189.00
05/19/2004,04:11,1025.25,1025.25,1025.00,1025.00,0,96,96.00
05/19/2004,04:12,1025.00,1025.00,1024.75,1024.75,0,30,30.00
05/19/2004,04:13,1024.75,1024.75,1024.75,1024.75,0,3,3.00
05/19/2004,04:14,1024.75,1024.75,1024.75,1024.75,0,1,1.00
05/19/2004,04:15,1024.75,1024.75,1024.75,1024.75,0,75,75.00
05/19/2004,04:16,1024.75,1024.75,1024.50,1024.75,5,21,26.00
05/19/2004,04:17,1024.75,1024.75,1024.50,1024.50,12,60,72.00
05/19/2004,04:18,1024.50,1024.50,1024.50,1024.50,0,31,31.00
05/19/2004,04:19,1024.50,1024.50,1024.50,1024.50,0,2,2.00
05/19/2004,04:20,1024.75,1024.75,1024.75,1024.75,11,0,11.00
05/19/2004,04:21,1024.75,1024.75,1024.75,1024.75,31,0,31.00
05/19/2004,04:22,1024.75,1024.75,1024.75,1024.75,19,0,19.00
05/19/2004,04:23,1024.75,1024.75,1024.50,1024.75,34,5,39.00
05/19/2004,04:24,1024.75,1024.75,1024.50,1024.50,12,36,48.00
05/19/2004,04:25,1024.50,1024.50,1024.50,1024.50,0,16,16.00
05/19/2004,04:26,1024.75,1024.75,1024.75,1024.75,20,0,20.00
05/19/2004,04:27,1024.75,1024.75,1024.50,1024.75,55,1,56.00
05/19/2004,04:28,1024.75,1025.25,1024.75,1024.75,48,173,221.00
05/19/2004,04:29,1024.75,1024.75,1024.75,1024.75,0,201,201.00
05/19/2004,04:30,1025.00,1025.00,1025.00,1025.00,120,0,120.00
05/19/2004,04:31,1024.75,1024.75,1024.75,1024.75,0,57,57.00
05/19/2004,04:32,1024.50,1024.75,1024.50,1024.75,5,1,6.00
05/19/2004,04:34,1024.50,1024.75,1024.50,1024.75,79,1,80.00
05/19/2004,04:35,1024.75,1025.00,1024.75,1024.75,29,3,32.00
05/19/2004,04:36,1024.75,1025.00,1024.75,1024.75,1,6,7.00
05/19/2004,04:37,1024.75,1025.00,1024.75,1024.75,22,6,28.00
05/19/2004,04:38,1025.00,1025.00,1025.00,1025.00,24,0,24.00
05/19/2004,04:39,1025.25,1025.25,1024.75,1024.75,6,11,17.00
05/19/2004,04:40,1024.75,1025.00,1024.75,1025.00,2,2,4.00
05/19/2004,04:41,1025.00,1025.00,1025.00,1025.00,10,0,10.00
05/19/2004,04:42,1025.00,1025.00,1024.75,1025.00,17,15,32.00
05/19/2004,04:43,1024.75,1025.00,1024.75,1025.00,27,21,48.00
05/19/2004,04:44,1025.00,1025.00,1025.00,1025.00,14,0,14.00
05/19/2004,04:45,1025.00,1025.00,1025.00,1025.00,8,0,8.00
05/19/2004,04:46,1024.75,1025.25,1024.75,1025.00,13,5,18.00
05/19/2004,04:47,1025.00,1025.25,1025.00,1025.00,3,2,5.00
05/19/2004,04:48,1025.00,1025.00,1024.75,1024.75,0,33,33.00
05/19/2004,04:49,1025.00,1025.00,1024.75,1025.00,30,1,31.00
05/19/2004,04:50,1025.00,1025.00,1025.00,1025.00,6,0,6.00
05/19/2004,04:51,1025.00,1025.50,1025.00,1025.50,69,7,76.00
05/19/2004,04:52,1025.25,1025.25,1025.00,1025.25,12,63,75.00
05/19/2004,04:53,1025.25,1025.25,1025.25,1025.25,3,0,3.00
05/19/2004,04:54,1025.25,1025.25,1025.25,1025.25,65,0,65.00
05/19/2004,04:55,1025.25,1025.25,1025.00,1025.00,17,3,20.00
05/19/2004,04:56,1025.00,1025.00,1024.75,1024.75,0,61,61.00
05/19/2004,04:57,1024.75,1025.00,1024.75,1025.00,10,1,11.00
05/19/2004,04:58,1025.25,1025.25,1025.00,1025.25,31,7,38.00
05/19/2004,04:59,1025.25,1025.50,1025.00,1025.00,9,11,20.00
05/19/2004,05:00,1025.00,1025.00,1024.75,1025.00,12,98,110.00
05/19/2004,05:01,1025.00,1025.00,1024.75,1024.75,4,5,9.00
05/19/2004,05:02,1024.75,1025.00,1024.75,1024.75,5,4,9.00
05/19/2004,05:03,1025.00,1025.00,1024.75,1024.75,4,83,87.00
05/19/2004,05:04,1024.75,1024.75,1024.75,1024.75,0,1,1.00
05/19/2004,05:05,1025.00,1025.25,1024.75,1025.00,165,6,171.00
05/19/2004,05:06,1025.00,1025.50,1025.00,1025.25,82,46,128.00
05/19/2004,05:07,1025.25,1025.25,1025.00,1025.00,6,35,41.00
05/19/2004,05:09,1025.00,1025.00,1025.00,1025.00,0,4,4.00
05/19/2004,05:10,1025.00,1025.00,1025.00,1025.00,0,33,33.00
05/19/2004,05:11,1025.25,1025.25,1025.00,1025.00,4,22,26.00
05/19/2004,05:12,1025.00,1025.25,1025.00,1025.00,2,34,36.00
05/19/2004,05:13,1025.00,1025.00,1025.00,1025.00,0,12,12.00
05/19/2004,05:14,1025.00,1025.00,1025.00,1025.00,0,9,9.00
05/19/2004,05:15,1025.00,1025.25,1025.00,1025.25,41,8,49.00
05/19/2004,05:16,1025.00,1025.00,1025.00,1025.00,0,107,107.00
05/19/2004,05:17,1025.00,1025.25,1025.00,1025.25,5,26,31.00
05/19/2004,05:18,1025.00,1025.00,1025.00,1025.00,0,5,5.00
05/19/2004,05:19,1025.00,1025.00,1024.75,1024.75,0,26,26.00
05/19/2004,05:20,1024.75,1025.00,1024.75,1025.00,12,2,14.00
05/19/2004,05:21,1025.00,1025.00,1024.75,1024.75,27,2,29.00
05/19/2004,05:22,1024.75,1025.00,1024.75,1025.00,22,2,24.00
05/19/2004,05:23,1025.00,1025.00,1024.75,1024.75,5,7,12.00
05/19/2004,05:24,1025.00,1025.00,1024.75,1024.75,1,2,3.00
05/19/2004,05:25,1024.75,1025.00,1024.75,1024.75,1,63,64.00
05/19/2004,05:26,1024.75,1025.00,1024.75,1025.00,1,4,5.00
05/19/2004,05:27,1024.75,1024.75,1024.75,1024.75,0,5,5.00
05/19/2004,05:28,1024.75,1024.75,1024.75,1024.75,0,4,4.00
05/19/2004,05:30,1025.00,1025.00,1025.00,1025.00,2,0,2.00
05/19/2004,05:31,1024.75,1024.75,1024.75,1024.75,0,3,3.00
05/19/2004,05:33,1024.75,1024.75,1024.75,1024.75,0,26,26.00
05/19/2004,05:34,1024.75,1024.75,1024.75,1024.75,0,37,37.00
05/19/2004,05:35,1024.75,1024.75,1024.75,1024.75,0,58,58.00
05/19/2004,05:36,1024.75,1024.75,1024.75,1024.75,0,67,67.00
05/19/2004,05:37,1024.75,1025.00,1024.75,1024.75,6,42,48.00
05/19/2004,05:38,1024.75,1024.75,1024.75,1024.75,0,1,1.00
05/19/2004,05:39,1024.75,1024.75,1024.75,1024.75,0,2,2.00
05/19/2004,05:41,1024.75,1024.75,1024.75,1024.75,0,51,51.00
05/19/2004,05:42,1024.75,1024.75,1024.75,1024.75,0,1,1.00
05/19/2004,05:44,1024.75,1024.75,1024.75,1024.75,0,40,40.00
05/19/2004,05:45,1024.75,1024.75,1024.75,1024.75,0,67,67.00
05/19/2004,05:46,1024.75,1024.75,1024.50,1024.50,0,110,110.00
05/19/2004,05:47,1024.50,1024.75,1024.50,1024.75,3,20,23.00
05/19/2004,05:48,1024.50,1024.75,1024.50,1024.50,106,3,109.00
05/19/2004,05:49,1024.75,1024.75,1024.50,1024.50,18,137,155.00
05/19/2004,05:50,1024.25,1024.50,1024.25,1024.25,2,9,11.00
05/19/2004,05:51,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/19/2004,05:53,1024.25,1024.50,1024.25,1024.50,171,1,172.00
05/19/2004,05:55,1024.75,1024.75,1024.25,1024.25,17,120,137.00
05/19/2004,05:56,1024.25,1024.50,1024.25,1024.25,2,149,151.00
05/19/2004,05:57,1024.25,1024.25,1024.00,1024.25,18,41,59.00
05/19/2004,05:58,1024.25,1024.50,1024.25,1024.50,2,0,2.00
05/19/2004,05:59,1024.50,1024.50,1024.25,1024.25,5,37,42.00
05/19/2004,06:00,1024.25,1024.25,1024.25,1024.25,0,10,10.00
05/19/2004,06:01,1024.00,1024.25,1024.00,1024.25,1,5,6.00
05/19/2004,06:02,1024.00,1024.00,1023.50,1023.50,0,174,174.00
05/19/2004,06:03,1023.75,1023.75,1023.75,1023.75,76,0,76.00
05/19/2004,06:04,1023.75,1023.75,1023.75,1023.75,10,0,10.00
05/19/2004,06:05,1023.75,1023.75,1023.75,1023.75,19,0,19.00
05/19/2004,06:06,1023.75,1023.75,1023.75,1023.75,3,0,3.00
05/19/2004,06:07,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/19/2004,06:08,1023.75,1024.25,1023.75,1024.00,138,1,139.00
05/19/2004,06:09,1024.00,1024.00,1024.00,1024.00,0,17,17.00
05/19/2004,06:10,1024.00,1024.25,1024.00,1024.25,23,44,67.00
05/19/2004,06:11,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/19/2004,06:12,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/19/2004,06:13,1024.00,1024.50,1024.00,1024.25,30,11,41.00
05/19/2004,06:14,1024.25,1024.50,1024.25,1024.50,17,24,41.00
05/19/2004,06:15,1024.50,1024.50,1024.25,1024.25,3,2,5.00
05/19/2004,06:16,1024.50,1024.50,1024.25,1024.25,2,61,63.00
05/19/2004,06:17,1024.25,1024.25,1024.00,1024.00,0,28,28.00
05/19/2004,06:18,1024.00,1024.25,1024.00,1024.00,5,13,18.00
05/19/2004,06:19,1024.00,1024.25,1024.00,1024.25,1,50,51.00
05/19/2004,06:20,1024.25,1024.25,1024.00,1024.00,5,1,6.00
05/19/2004,06:22,1024.25,1024.25,1024.00,1024.00,1,41,42.00
05/19/2004,06:23,1024.00,1024.00,1024.00,1024.00,0,108,108.00
05/19/2004,06:24,1024.00,1024.00,1023.75,1023.75,11,288,299.00
05/19/2004,06:25,1023.75,1024.00,1023.50,1023.75,28,4,32.00
05/19/2004,06:26,1023.75,1024.00,1023.75,1023.75,64,2,66.00
05/19/2004,06:27,1024.00,1024.00,1024.00,1024.00,114,0,114.00
05/19/2004,06:28,1024.00,1024.25,1024.00,1024.25,112,0,112.00
05/19/2004,06:29,1024.25,1024.75,1024.25,1024.50,95,26,121.00
05/19/2004,06:30,1024.50,1024.50,1024.50,1024.50,0,6,6.00
05/19/2004,06:31,1024.50,1024.75,1024.50,1024.75,1,9,10.00
05/19/2004,06:32,1024.50,1024.75,1024.50,1024.50,3,128,131.00
05/19/2004,06:33,1024.50,1024.75,1024.50,1024.50,1,60,61.00
05/19/2004,06:34,1024.50,1024.50,1024.50,1024.50,0,71,71.00
05/19/2004,06:35,1024.50,1024.50,1024.50,1024.50,0,126,126.00
05/19/2004,06:36,1024.50,1024.50,1024.50,1024.50,0,54,54.00
05/19/2004,06:37,1024.25,1024.50,1024.25,1024.25,50,35,85.00
05/19/2004,06:38,1024.50,1024.75,1024.25,1024.50,58,52,110.00
05/19/2004,06:39,1024.25,1024.25,1023.75,1024.00,2,30,32.00
05/19/2004,06:40,1024.00,1024.00,1023.75,1023.75,19,83,102.00
05/19/2004,06:41,1023.75,1024.00,1023.50,1023.75,106,51,157.00
05/19/2004,06:42,1024.00,1024.00,1023.75,1023.75,3,44,47.00
05/19/2004,06:43,1023.75,1024.00,1023.75,1023.75,1,7,8.00
05/19/2004,06:44,1024.00,1024.00,1023.75,1024.00,2,53,55.00
05/19/2004,06:45,1023.75,1023.75,1023.75,1023.75,0,2,2.00
05/19/2004,06:46,1023.75,1023.75,1023.50,1023.50,5,10,15.00
05/19/2004,06:47,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/19/2004,06:48,1023.75,1023.75,1023.75,1023.75,5,0,5.00
05/19/2004,06:49,1023.50,1023.75,1023.50,1023.75,2,3,5.00
05/19/2004,06:50,1023.50,1023.50,1023.50,1023.50,0,4,4.00
05/19/2004,06:51,1023.75,1023.75,1023.25,1023.25,6,187,193.00
05/19/2004,06:52,1023.25,1023.75,1023.25,1023.75,20,16,36.00
05/19/2004,06:53,1023.50,1023.75,1023.50,1023.50,127,14,141.00
05/19/2004,06:55,1023.75,1023.75,1023.50,1023.50,15,32,47.00
05/19/2004,06:56,1023.50,1023.50,1023.50,1023.50,0,75,75.00
05/19/2004,06:57,1023.50,1023.75,1023.50,1023.75,13,34,47.00
05/19/2004,06:58,1023.50,1023.50,1023.50,1023.50,0,35,35.00
05/19/2004,06:59,1023.50,1023.50,1023.50,1023.50,0,21,21.00
05/19/2004,07:00,1023.50,1023.75,1023.50,1023.50,1,100,101.00
05/19/2004,07:01,1023.25,1023.50,1023.25,1023.25,9,29,38.00
05/19/2004,07:02,1023.50,1023.50,1023.25,1023.50,77,1,78.00
05/19/2004,07:03,1023.50,1023.75,1023.50,1023.50,13,19,32.00
05/19/2004,07:04,1023.75,1023.75,1023.50,1023.50,22,38,60.00
05/19/2004,07:05,1023.75,1023.75,1023.50,1023.50,79,9,88.00
05/19/2004,07:06,1023.50,1023.75,1023.50,1023.75,13,2,15.00
05/19/2004,07:07,1023.75,1023.75,1023.50,1023.50,50,235,285.00
05/19/2004,07:08,1023.50,1023.50,1023.25,1023.25,12,64,76.00
05/19/2004,07:09,1023.50,1023.50,1023.00,1023.00,1,278,279.00
05/19/2004,07:10,1023.00,1023.25,1023.00,1023.00,70,217,287.00
05/19/2004,07:11,1023.00,1023.00,1022.75,1023.00,11,54,65.00
05/19/2004,07:12,1022.75,1023.00,1022.75,1022.75,1,338,339.00
05/19/2004,07:13,1022.75,1022.75,1022.50,1022.75,7,151,158.00
05/19/2004,07:14,1022.50,1022.75,1022.50,1022.50,96,277,373.00
05/19/2004,07:15,1022.50,1022.75,1022.50,1022.75,282,23,305.00
05/19/2004,07:16,1023.00,1023.00,1022.75,1023.00,109,17,126.00
05/19/2004,07:17,1023.00,1023.25,1023.00,1023.25,63,0,63.00
05/19/2004,07:18,1023.00,1023.25,1023.00,1023.25,3,29,32.00
05/19/2004,07:19,1023.25,1023.25,1022.75,1022.75,3,74,77.00
05/19/2004,07:20,1022.75,1023.00,1022.50,1022.75,77,98,175.00
05/19/2004,07:21,1022.75,1023.00,1022.50,1022.75,8,124,132.00
05/19/2004,07:22,1022.75,1023.00,1022.75,1023.00,16,14,30.00
05/19/2004,07:23,1023.00,1023.25,1023.00,1023.25,141,0,141.00
05/19/2004,07:24,1023.25,1023.25,1023.25,1023.25,19,0,19.00
05/19/2004,07:25,1023.25,1023.25,1023.00,1023.25,175,1,176.00
05/19/2004,07:26,1023.25,1023.50,1023.25,1023.50,82,2,84.00
05/19/2004,07:27,1023.25,1023.50,1023.00,1023.25,27,43,70.00
05/19/2004,07:28,1023.25,1023.50,1023.25,1023.25,11,14,25.00
05/19/2004,07:29,1023.50,1023.50,1023.25,1023.50,225,3,228.00
05/19/2004,07:30,1023.50,1023.50,1023.25,1023.50,18,2,20.00
05/19/2004,07:31,1023.50,1023.75,1023.25,1023.25,167,142,309.00
05/19/2004,07:32,1023.50,1023.75,1023.50,1023.50,157,28,185.00
05/19/2004,07:33,1023.50,1023.50,1023.25,1023.25,0,8,8.00
05/19/2004,07:34,1023.50,1023.50,1023.25,1023.25,2,131,133.00
05/19/2004,07:35,1023.25,1023.50,1023.25,1023.50,107,73,180.00
05/19/2004,07:36,1023.50,1023.50,1023.50,1023.50,41,0,41.00
05/19/2004,07:37,1023.50,1023.75,1023.50,1023.50,60,16,76.00
05/19/2004,07:38,1023.50,1023.50,1023.50,1023.50,0,7,7.00
05/19/2004,07:39,1023.75,1024.25,1023.50,1024.00,732,85,817.00
05/19/2004,07:40,1024.00,1024.25,1024.00,1024.25,53,93,146.00
05/19/2004,07:41,1024.25,1024.25,1024.00,1024.00,11,151,162.00
05/19/2004,07:42,1023.75,1024.00,1023.75,1023.75,2,74,76.00
05/19/2004,07:43,1024.00,1024.00,1023.75,1024.00,17,15,32.00
05/19/2004,07:44,1024.00,1024.00,1024.00,1024.00,11,0,11.00
05/19/2004,07:45,1024.00,1024.00,1023.75,1024.00,235,1,236.00
05/19/2004,07:46,1024.00,1024.25,1024.00,1024.25,90,27,117.00
05/19/2004,07:47,1024.00,1024.25,1024.00,1024.25,3,27,30.00
05/19/2004,07:48,1024.00,1024.00,1024.00,1024.00,0,18,18.00
05/19/2004,07:49,1024.00,1024.25,1024.00,1024.25,31,102,133.00
05/19/2004,07:50,1024.25,1024.25,1024.00,1024.25,201,6,207.00
05/19/2004,07:51,1024.00,1024.25,1023.75,1024.00,65,257,322.00
05/19/2004,07:52,1024.00,1024.25,1024.00,1024.25,129,13,142.00
05/19/2004,07:53,1024.00,1024.25,1024.00,1024.25,162,25,187.00
05/19/2004,07:54,1024.25,1024.25,1024.00,1024.00,88,1,89.00
05/19/2004,07:55,1024.25,1024.25,1024.00,1024.00,14,118,132.00
05/19/2004,07:56,1024.00,1024.25,1024.00,1024.00,2,28,30.00
05/19/2004,07:57,1023.75,1024.00,1023.75,1024.00,12,1,13.00
05/19/2004,07:58,1023.75,1024.00,1023.75,1024.00,28,2,30.00
05/19/2004,07:59,1023.75,1023.75,1023.75,1023.75,0,345,345.00
05/19/2004,08:00,1023.75,1023.75,1023.50,1023.50,0,260,260.00
05/19/2004,08:01,1023.75,1023.75,1023.50,1023.75,2,4,6.00
05/19/2004,08:02,1023.50,1023.75,1023.50,1023.75,14,5,19.00
05/19/2004,08:03,1023.75,1023.75,1023.75,1023.75,164,0,164.00
05/19/2004,08:04,1023.75,1024.00,1023.50,1023.75,155,41,196.00
05/19/2004,08:05,1023.75,1024.00,1023.75,1024.00,70,21,91.00
05/19/2004,08:06,1023.75,1024.00,1023.75,1024.00,1,36,37.00
05/19/2004,08:07,1024.00,1024.00,1023.75,1024.00,203,1,204.00
05/19/2004,08:08,1024.00,1024.00,1023.75,1023.75,22,57,79.00
05/19/2004,08:09,1024.00,1024.00,1023.75,1024.00,7,5,12.00
05/19/2004,08:10,1024.00,1024.25,1024.00,1024.25,134,2,136.00
05/19/2004,08:11,1024.00,1024.25,1024.00,1024.00,16,10,26.00
05/19/2004,08:12,1024.00,1024.25,1024.00,1024.25,3,51,54.00
05/19/2004,08:13,1024.00,1024.50,1024.00,1024.50,783,1,784.00
05/19/2004,08:14,1024.50,1024.50,1024.25,1024.25,28,321,349.00
05/19/2004,08:15,1024.25,1024.50,1024.00,1024.00,48,40,88.00
05/19/2004,08:16,1024.25,1024.25,1024.00,1024.25,26,15,41.00
05/19/2004,08:17,1024.00,1024.25,1024.00,1024.25,30,56,86.00
05/19/2004,08:18,1024.25,1024.25,1024.00,1024.00,8,346,354.00
05/19/2004,08:19,1024.25,1024.25,1024.25,1024.25,106,0,106.00
05/19/2004,08:20,1024.00,1024.25,1024.00,1024.25,14,173,187.00
05/19/2004,08:21,1024.25,1024.25,1023.75,1023.75,8,239,247.00
05/19/2004,08:22,1023.75,1024.00,1023.50,1023.75,16,420,436.00
05/19/2004,08:23,1023.75,1024.00,1023.00,1023.50,370,417,787.00
05/19/2004,08:24,1023.50,1024.00,1023.50,1023.75,14,19,33.00
05/19/2004,08:25,1024.00,1024.00,1023.75,1024.00,5,110,115.00
05/19/2004,08:26,1023.75,1024.00,1023.75,1023.75,66,24,90.00
05/19/2004,08:27,1023.75,1024.25,1023.75,1024.00,178,50,228.00
05/19/2004,08:28,1024.00,1024.25,1024.00,1024.00,213,8,221.00
05/19/2004,08:29,1024.00,1024.50,1024.00,1024.25,263,77,340.00
05/19/2004,08:30,1024.25,1024.75,1024.00,1024.75,754,778,1532.00
05/19/2004,08:31,1024.75,1024.75,1024.00,1024.25,2378,2915,5293.00
05/19/2004,08:32,1024.50,1024.50,1024.00,1024.25,2626,1209,3835.00
05/19/2004,08:33,1024.25,1024.50,1024.00,1024.00,1221,1387,2608.00
05/19/2004,08:34,1024.00,1024.75,1023.75,1024.75,1664,1863,3527.00
05/19/2004,08:35,1024.50,1024.75,1023.75,1024.00,1389,1636,3025.00
05/19/2004,08:36,1024.00,1024.50,1023.50,1024.00,1760,1713,3473.00
05/19/2004,08:37,1023.75,1024.50,1023.75,1024.00,1382,991,2373.00
05/19/2004,08:38,1024.00,1024.50,1023.75,1024.25,1314,309,1623.00
05/19/2004,08:39,1024.50,1024.75,1023.50,1023.75,1130,1798,2928.00
05/19/2004,08:40,1023.75,1024.75,1023.50,1024.50,1437,901,2338.00
05/19/2004,08:41,1024.50,1024.75,1023.00,1023.25,1251,5203,6454.00
05/19/2004,08:42,1023.25,1023.50,1022.75,1023.00,1043,1820,2863.00
05/19/2004,08:43,1023.00,1023.50,1022.75,1023.50,1245,251,1496.00
05/19/2004,08:44,1023.25,1023.75,1023.25,1023.75,1110,309,1419.00
05/19/2004,08:45,1023.75,1024.00,1023.50,1023.75,565,366,931.00
05/19/2004,08:46,1023.75,1024.25,1023.50,1024.00,916,633,1549.00
05/19/2004,08:47,1024.00,1025.00,1023.75,1025.00,3326,498,3824.00
05/19/2004,08:48,1025.00,1025.25,1024.50,1025.00,2132,1567,3699.00
05/19/2004,08:49,1025.00,1025.25,1024.75,1025.25,1287,514,1801.00
05/19/2004,08:50,1025.00,1026.00,1025.00,1025.75,4276,3200,7476.00
05/19/2004,08:51,1025.75,1026.00,1025.00,1025.25,1234,2436,3670.00
05/19/2004,08:52,1025.00,1026.00,1025.00,1025.75,2267,1138,3405.00
05/19/2004,08:53,1025.75,1026.00,1025.25,1025.50,1494,1435,2929.00
05/19/2004,08:54,1025.50,1025.50,1025.00,1025.50,1003,1543,2546.00
05/19/2004,08:55,1025.50,1026.25,1025.25,1025.75,1720,903,2623.00
05/19/2004,08:56,1025.75,1026.00,1025.00,1025.00,1029,3019,4048.00
05/19/2004,08:57,1025.25,1025.75,1024.75,1025.75,1569,874,2443.00
05/19/2004,08:58,1025.75,1025.75,1025.00,1025.50,1213,1411,2624.00
05/19/2004,08:59,1025.50,1025.75,1025.25,1025.50,955,365,1320.00
05/19/2004,09:00,1025.50,1025.75,1025.25,1025.50,1192,901,2093.00
05/19/2004,09:01,1025.75,1026.75,1025.50,1026.25,4102,1634,5736.00
05/19/2004,09:02,1026.25,1026.75,1026.00,1026.75,1507,532,2039.00
05/19/2004,09:03,1026.75,1027.25,1026.25,1026.50,3782,3117,6899.00
05/19/2004,09:04,1026.50,1026.75,1026.25,1026.50,1356,612,1968.00
05/19/2004,09:05,1026.50,1027.25,1026.25,1027.00,2462,1524,3986.00
05/19/2004,09:06,1027.00,1028.25,1026.75,1028.00,6753,2528,9281.00
05/19/2004,09:07,1027.75,1029.00,1027.50,1028.50,4184,3473,7657.00
05/19/2004,09:08,1028.50,1028.75,1028.00,1028.25,2789,4836,7625.00
05/19/2004,09:09,1028.25,1029.00,1028.25,1028.50,2578,2186,4764.00
05/19/2004,09:10,1028.50,1029.50,1028.25,1029.00,4925,1711,6636.00
05/19/2004,09:11,1028.75,1029.25,1028.75,1029.00,1757,1662,3419.00
05/19/2004,09:12,1029.00,1029.00,1028.25,1028.25,1365,4282,5647.00
05/19/2004,09:13,1028.25,1028.75,1028.25,1028.75,869,781,1650.00
05/19/2004,09:14,1028.75,1028.75,1028.25,1028.50,1226,1952,3178.00
05/19/2004,09:15,1028.75,1028.75,1028.25,1028.25,464,1420,1884.00
05/19/2004,09:16,1028.50,1029.75,1028.25,1029.50,5667,2139,7806.00
05/19/2004,09:17,1029.50,1030.75,1029.50,1030.25,8126,3926,12052.00
05/19/2004,09:18,1030.50,1030.50,1029.75,1029.75,2059,3461,5520.00
05/19/2004,09:19,1029.75,1030.00,1029.50,1029.50,893,2482,3375.00
05/19/2004,09:20,1029.50,1029.75,1029.25,1029.75,1045,804,1849.00
05/19/2004,09:21,1029.50,1029.75,1029.25,1029.50,602,1539,2141.00
05/19/2004,09:22,1029.50,1029.75,1029.25,1029.50,667,583,1250.00
05/19/2004,09:23,1029.50,1029.50,1029.00,1029.50,889,1453,2342.00
05/19/2004,09:24,1029.50,1029.50,1029.00,1029.25,616,825,1441.00
05/19/2004,09:25,1029.50,1029.50,1029.25,1029.25,185,284,469.00
05/19/2004,09:26,1029.50,1029.50,1029.00,1029.25,117,620,737.00
05/19/2004,09:27,1029.25,1030.00,1029.00,1030.00,4163,288,4451.00
05/19/2004,09:28,1030.00,1030.00,1029.50,1029.75,270,427,697.00
05/19/2004,09:29,1029.75,1030.00,1029.25,1029.75,1309,1001,2310.00
05/19/2004,09:30,1029.50,1029.75,1029.25,1029.25,38,1021,1059.00
05/19/2004,09:31,1029.50,1030.25,1029.25,1029.50,3406,1731,5137.00
05/19/2004,09:32,1029.75,1029.75,1029.25,1029.50,1298,2383,3681.00
05/19/2004,09:33,1029.75,1029.75,1029.25,1029.25,192,597,789.00
05/19/2004,09:34,1029.25,1029.75,1029.25,1029.50,912,368,1280.00
05/19/2004,09:35,1029.50,1030.25,1029.50,1030.00,1031,279,1310.00
05/19/2004,09:36,1030.00,1030.25,1029.75,1030.00,478,272,750.00
05/19/2004,09:37,1030.00,1031.00,1030.00,1031.00,5681,3186,8867.00
05/19/2004,09:38,1030.75,1031.00,1030.25,1030.50,2642,3546,6188.00
05/19/2004,09:39,1030.50,1031.00,1030.50,1030.50,2123,774,2897.00
05/19/2004,09:40,1030.75,1030.75,1030.00,1030.00,260,2356,2616.00
05/19/2004,09:41,1030.25,1030.25,1030.00,1030.00,1361,74,1435.00
05/19/2004,09:42,1030.25,1030.25,1030.00,1030.00,275,1130,1405.00
05/19/2004,09:43,1030.00,1030.00,1029.50,1029.50,560,3205,3765.00
05/19/2004,09:44,1029.50,1030.25,1029.50,1030.00,2241,343,2584.00
05/19/2004,09:45,1029.75,1030.50,1029.75,1030.25,1792,354,2146.00
05/19/2004,09:46,1030.25,1030.75,1030.00,1030.25,845,676,1521.00
05/19/2004,09:47,1030.25,1030.25,1029.75,1029.75,94,857,951.00
05/19/2004,09:48,1029.75,1030.00,1029.50,1029.75,213,1689,1902.00
05/19/2004,09:49,1029.75,1029.75,1029.25,1029.50,726,2083,2809.00
05/19/2004,09:50,1029.25,1029.50,1029.00,1029.25,984,2892,3876.00
05/19/2004,09:51,1029.00,1029.50,1029.00,1029.25,1162,546,1708.00
05/19/2004,09:52,1029.50,1029.75,1029.25,1029.50,838,76,914.00
05/19/2004,09:53,1029.75,1029.75,1029.25,1029.50,481,805,1286.00
05/19/2004,09:54,1029.75,1029.75,1029.25,1029.50,337,347,684.00
05/19/2004,09:55,1029.50,1029.75,1029.25,1029.50,62,297,359.00
05/19/2004,09:56,1029.50,1029.50,1029.25,1029.50,16,1137,1153.00
05/19/2004,09:57,1029.25,1029.75,1029.25,1029.50,393,113,506.00
05/19/2004,09:58,1029.75,1029.75,1029.25,1029.50,53,449,502.00
05/19/2004,09:59,1029.25,1029.50,1029.00,1029.25,523,1020,1543.00
05/19/2004,10:00,1029.25,1029.50,1029.00,1029.25,553,452,1005.00
05/19/2004,10:01,1029.25,1029.50,1029.25,1029.50,737,115,852.00
05/19/2004,10:02,1029.50,1029.75,1029.25,1029.50,542,161,703.00
05/19/2004,10:03,1029.75,1029.75,1029.00,1029.25,61,1085,1146.00
05/19/2004,10:04,1029.25,1029.50,1029.00,1029.50,729,180,909.00
05/19/2004,10:05,1029.50,1029.50,1029.25,1029.50,523,40,563.00
05/19/2004,10:06,1029.25,1029.50,1029.00,1029.25,76,1689,1765.00
05/19/2004,10:07,1029.00,1029.25,1028.75,1029.00,607,1024,1631.00
05/19/2004,10:08,1029.00,1029.25,1028.75,1029.25,2819,248,3067.00
05/19/2004,10:09,1029.25,1029.50,1028.75,1029.50,1688,1237,2925.00
05/19/2004,10:10,1029.25,1029.50,1029.00,1029.25,39,1450,1489.00
05/19/2004,10:11,1029.00,1029.50,1029.00,1029.25,399,110,509.00
05/19/2004,10:12,1029.25,1029.50,1029.25,1029.25,23,149,172.00
05/19/2004,10:13,1029.50,1030.25,1029.50,1030.25,2850,145,2995.00
05/19/2004,10:14,1030.25,1030.50,1030.00,1030.00,939,480,1419.00
05/19/2004,10:15,1030.25,1030.25,1029.75,1029.75,130,1405,1535.00
05/19/2004,10:16,1029.75,1030.00,1029.50,1029.50,141,1596,1737.00
05/19/2004,10:17,1029.50,1029.75,1029.25,1029.75,1061,2415,3476.00
05/19/2004,10:18,1029.75,1030.00,1029.50,1029.75,800,704,1504.00
05/19/2004,10:19,1029.75,1029.75,1029.00,1029.25,84,1978,2062.00
05/19/2004,10:20,1029.00,1029.50,1029.00,1029.25,419,346,765.00
05/19/2004,10:21,1029.25,1029.50,1029.00,1029.25,682,910,1592.00
05/19/2004,10:22,1029.25,1029.50,1029.00,1029.25,1002,121,1123.00
05/19/2004,10:23,1029.50,1029.50,1029.00,1029.00,175,281,456.00
05/19/2004,10:24,1029.25,1029.50,1029.00,1029.25,203,248,451.00
05/19/2004,10:25,1029.00,1029.50,1029.00,1029.00,326,734,1060.00
05/19/2004,10:26,1029.00,1029.50,1029.00,1029.25,172,217,389.00
05/19/2004,10:27,1029.50,1030.25,1029.25,1029.75,2994,727,3721.00
05/19/2004,10:28,1029.75,1029.75,1029.25,1029.25,219,1687,1906.00
05/19/2004,10:29,1029.25,1029.50,1029.25,1029.50,555,63,618.00
05/19/2004,10:30,1029.50,1029.75,1029.25,1029.50,47,497,544.00
05/19/2004,10:31,1029.50,1029.50,1029.25,1029.25,529,34,563.00
05/19/2004,10:32,1029.25,1029.50,1029.00,1029.25,110,1325,1435.00
05/19/2004,10:33,1029.25,1029.25,1028.75,1028.75,253,1426,1679.00
05/19/2004,10:34,1028.75,1029.00,1028.50,1028.50,19,1549,1568.00
05/19/2004,10:35,1028.50,1028.75,1028.25,1028.50,175,1889,2064.00
05/19/2004,10:36,1028.75,1028.75,1028.25,1028.50,938,1068,2006.00
05/19/2004,10:37,1028.50,1028.75,1028.25,1028.50,653,731,1384.00
05/19/2004,10:38,1028.50,1028.50,1028.00,1028.00,725,1330,2055.00
05/19/2004,10:39,1028.00,1028.25,1027.75,1028.25,1003,1708,2711.00
05/19/2004,10:40,1028.25,1028.25,1027.75,1028.00,1372,831,2203.00
05/19/2004,10:41,1028.00,1028.75,1028.00,1028.50,1575,584,2159.00
05/19/2004,10:42,1028.50,1028.50,1028.00,1028.25,403,1373,1776.00
05/19/2004,10:43,1028.25,1028.50,1028.00,1028.25,252,1396,1648.00
05/19/2004,10:44,1028.25,1028.25,1028.00,1028.25,386,276,662.00
05/19/2004,10:45,1028.25,1028.50,1027.75,1028.00,490,1341,1831.00
05/19/2004,10:46,1028.00,1028.50,1027.75,1028.00,361,950,1311.00
05/19/2004,10:47,1028.00,1028.25,1027.75,1028.00,199,263,462.00
05/19/2004,10:48,1028.00,1028.25,1028.00,1028.25,13,84,97.00
05/19/2004,10:49,1028.00,1028.50,1028.00,1028.25,672,65,737.00
05/19/2004,10:50,1028.25,1028.50,1028.00,1028.25,674,1189,1863.00
05/19/2004,10:51,1028.50,1028.50,1028.25,1028.25,173,316,489.00
05/19/2004,10:52,1028.25,1029.00,1028.25,1028.75,1466,728,2194.00
05/19/2004,10:53,1029.00,1029.25,1028.75,1029.25,817,146,963.00
05/19/2004,10:54,1029.00,1029.25,1028.50,1029.00,390,747,1137.00
05/19/2004,10:55,1029.00,1029.00,1028.75,1028.75,22,465,487.00
05/19/2004,10:56,1029.00,1029.00,1028.50,1028.75,1437,206,1643.00
05/19/2004,10:57,1028.75,1029.00,1028.50,1028.75,1881,208,2089.00
05/19/2004,10:58,1028.75,1029.00,1028.75,1028.75,100,43,143.00
05/19/2004,10:59,1029.00,1029.00,1028.75,1028.75,6,419,425.00
05/19/2004,11:00,1028.75,1029.25,1028.75,1029.00,1464,1351,2815.00
05/19/2004,11:01,1029.00,1029.25,1028.75,1029.00,546,56,602.00
05/19/2004,11:02,1029.00,1029.25,1028.50,1028.75,250,1106,1356.00
05/19/2004,11:03,1028.50,1028.75,1028.25,1028.50,526,1180,1706.00
05/19/2004,11:04,1028.75,1028.75,1028.25,1028.50,292,223,515.00
05/19/2004,11:05,1028.50,1028.75,1028.50,1028.50,133,103,236.00
05/19/2004,11:06,1028.50,1028.75,1028.25,1028.75,603,323,926.00
05/19/2004,11:07,1029.00,1029.00,1028.75,1028.75,34,1144,1178.00
05/19/2004,11:08,1029.00,1029.25,1028.75,1029.25,583,217,800.00
05/19/2004,11:09,1029.25,1029.25,1029.00,1029.00,87,335,422.00
05/19/2004,11:10,1029.00,1029.25,1028.75,1029.25,463,414,877.00
05/19/2004,11:11,1029.25,1029.25,1028.75,1029.25,801,181,982.00
05/19/2004,11:12,1029.25,1029.25,1029.00,1029.25,81,12,93.00
05/19/2004,11:13,1029.25,1029.50,1029.00,1029.00,405,201,606.00
05/19/2004,11:14,1029.25,1029.25,1029.00,1029.00,11,194,205.00
05/19/2004,11:15,1029.25,1029.25,1028.75,1029.00,271,165,436.00
05/19/2004,11:16,1029.00,1029.50,1028.75,1029.00,631,334,965.00
05/19/2004,11:17,1029.00,1029.25,1028.75,1029.25,217,15,232.00
05/19/2004,11:18,1029.25,1029.25,1028.50,1028.75,82,1059,1141.00
05/19/2004,11:19,1028.75,1029.00,1028.50,1029.00,75,8,83.00
05/19/2004,11:20,1028.75,1029.00,1028.75,1028.75,3,138,141.00
05/19/2004,11:21,1028.75,1029.00,1028.50,1028.75,136,312,448.00
05/19/2004,11:22,1028.50,1029.00,1028.50,1029.00,671,43,714.00
05/19/2004,11:23,1028.75,1029.25,1028.75,1029.00,98,118,216.00
05/19/2004,11:24,1029.00,1029.25,1029.00,1029.00,19,177,196.00
05/19/2004,11:25,1029.00,1029.00,1028.75,1028.75,16,142,158.00
05/19/2004,11:26,1029.00,1029.75,1029.00,1029.75,1706,147,1853.00
05/19/2004,11:27,1029.75,1030.00,1029.25,1029.75,1102,906,2008.00
05/19/2004,11:28,1030.00,1030.00,1029.25,1029.50,276,2250,2526.00
05/19/2004,11:29,1029.50,1029.50,1029.25,1029.25,799,38,837.00
05/19/2004,11:30,1029.50,1029.75,1029.25,1029.75,581,3,584.00
05/19/2004,11:31,1030.00,1030.00,1029.50,1029.75,401,1316,1717.00
05/19/2004,11:32,1029.75,1030.00,1028.75,1029.00,887,3481,4368.00
05/19/2004,11:33,1028.75,1029.00,1028.75,1029.00,154,145,299.00
05/19/2004,11:34,1028.75,1029.00,1028.75,1029.00,335,97,432.00
05/19/2004,11:35,1029.00,1029.00,1028.25,1028.25,311,733,1044.00
05/19/2004,11:36,1028.25,1028.75,1028.25,1028.25,605,823,1428.00
05/19/2004,11:37,1028.25,1028.75,1027.75,1028.25,817,1374,2191.00
05/19/2004,11:38,1028.25,1028.50,1028.00,1028.50,508,245,753.00
05/19/2004,11:39,1028.75,1028.75,1028.25,1028.25,211,114,325.00
05/19/2004,11:40,1028.25,1028.50,1028.25,1028.50,220,55,275.00
05/19/2004,11:41,1028.50,1028.75,1028.25,1028.25,453,193,646.00
05/19/2004,11:42,1028.50,1028.50,1028.00,1028.25,286,394,680.00
05/19/2004,11:43,1028.25,1028.50,1028.25,1028.25,1,299,300.00
05/19/2004,11:44,1028.25,1028.25,1027.75,1028.00,89,752,841.00
05/19/2004,11:45,1028.00,1028.25,1027.00,1027.25,1061,3085,4146.00
05/19/2004,11:46,1027.50,1027.50,1027.00,1027.50,378,806,1184.00
05/19/2004,11:47,1027.25,1027.50,1027.25,1027.50,995,181,1176.00
05/19/2004,11:48,1027.25,1027.50,1026.75,1027.25,670,1735,2405.00
05/19/2004,11:49,1027.25,1027.50,1027.00,1027.25,398,607,1005.00
05/19/2004,11:50,1027.25,1027.50,1027.25,1027.25,32,63,95.00
05/19/2004,11:51,1027.25,1027.50,1027.00,1027.25,247,432,679.00
05/19/2004,11:52,1027.25,1027.25,1026.75,1027.25,573,587,1160.00
05/19/2004,11:53,1027.00,1027.75,1026.75,1027.50,959,593,1552.00
05/19/2004,11:54,1027.50,1027.75,1027.25,1027.50,165,212,377.00
05/19/2004,11:55,1027.50,1027.75,1027.25,1027.50,65,433,498.00
05/19/2004,11:56,1027.50,1027.50,1027.00,1027.50,287,423,710.00
05/19/2004,11:57,1027.50,1027.50,1027.00,1027.50,1236,1099,2335.00
05/19/2004,11:58,1027.50,1027.75,1027.50,1027.50,858,501,1359.00
05/19/2004,11:59,1027.75,1028.00,1027.50,1027.75,432,222,654.00
05/19/2004,12:00,1027.75,1027.75,1027.50,1027.75,343,541,884.00
05/19/2004,12:01,1027.50,1027.75,1027.25,1027.50,37,419,456.00
05/19/2004,12:02,1027.50,1027.75,1027.50,1027.75,276,105,381.00
05/19/2004,12:03,1027.75,1028.00,1027.75,1027.75,436,387,823.00
05/19/2004,12:04,1027.75,1028.25,1027.75,1027.75,332,352,684.00
05/19/2004,12:05,1027.75,1028.00,1027.50,1027.50,16,596,612.00
05/19/2004,12:06,1027.50,1027.75,1027.25,1027.75,491,441,932.00
05/19/2004,12:07,1027.75,1028.00,1027.50,1027.75,631,568,1199.00
05/19/2004,12:08,1027.75,1028.00,1027.75,1028.00,402,0,402.00
05/19/2004,12:09,1027.75,1028.00,1027.50,1027.75,55,194,249.00
05/19/2004,12:10,1027.75,1027.75,1027.50,1027.50,24,269,293.00
05/19/2004,12:11,1027.50,1028.00,1027.50,1028.00,399,80,479.00
05/19/2004,12:12,1028.00,1028.25,1027.50,1027.50,964,1245,2209.00
05/19/2004,12:13,1027.50,1028.00,1027.00,1027.75,865,660,1525.00
05/19/2004,12:14,1027.50,1028.00,1027.25,1027.25,247,1254,1501.00
05/19/2004,12:15,1027.25,1027.75,1027.00,1027.50,214,345,559.00
05/19/2004,12:16,1027.50,1027.50,1027.00,1027.25,316,293,609.00
05/19/2004,12:17,1027.25,1027.75,1027.25,1027.50,67,21,88.00
05/19/2004,12:18,1027.50,1027.50,1027.50,1027.50,0,11,11.00
05/19/2004,12:19,1027.75,1028.00,1027.50,1027.75,609,83,692.00
05/19/2004,12:20,1027.75,1027.75,1027.25,1027.50,175,553,728.00
05/19/2004,12:21,1027.50,1028.00,1027.25,1027.75,864,612,1476.00
05/19/2004,12:22,1027.75,1028.00,1027.50,1027.75,140,613,753.00
05/19/2004,12:23,1027.75,1028.00,1027.50,1027.75,154,622,776.00
05/19/2004,12:24,1027.50,1027.75,1027.25,1027.75,101,66,167.00
05/19/2004,12:25,1027.50,1027.75,1027.50,1027.75,318,132,450.00
05/19/2004,12:26,1027.75,1028.00,1027.50,1027.75,897,52,949.00
05/19/2004,12:27,1028.00,1028.25,1027.50,1027.75,672,1448,2120.00
05/19/2004,12:28,1027.75,1027.75,1026.50,1026.75,1607,3488,5095.00
05/19/2004,12:29,1027.00,1027.25,1026.25,1026.25,690,1427,2117.00
05/19/2004,12:30,1026.50,1027.00,1026.25,1026.75,1242,1662,2904.00
05/19/2004,12:31,1026.50,1027.00,1026.25,1027.00,500,636,1136.00
05/19/2004,12:32,1026.75,1027.25,1026.75,1027.00,473,106,579.00
05/19/2004,12:33,1027.00,1027.25,1026.75,1027.00,261,57,318.00
05/19/2004,12:34,1027.00,1027.25,1026.75,1026.75,317,366,683.00
05/19/2004,12:35,1027.00,1027.25,1026.75,1026.75,108,908,1016.00
05/19/2004,12:36,1026.75,1026.75,1026.50,1026.50,119,1020,1139.00
05/19/2004,12:37,1026.50,1027.00,1026.50,1026.75,1562,612,2174.00
05/19/2004,12:38,1026.75,1027.00,1026.75,1027.00,153,104,257.00
05/19/2004,12:39,1027.00,1027.00,1026.75,1027.00,76,7,83.00
05/19/2004,12:40,1027.00,1027.25,1026.25,1027.25,2084,1098,3182.00
05/19/2004,12:41,1027.25,1027.50,1027.00,1027.25,1696,350,2046.00
05/19/2004,12:42,1027.25,1027.75,1027.25,1027.75,1124,822,1946.00
05/19/2004,12:43,1027.50,1028.00,1027.50,1027.75,1164,656,1820.00
05/19/2004,12:44,1027.75,1028.00,1027.50,1027.75,268,279,547.00
05/19/2004,12:45,1028.00,1028.25,1027.75,1028.00,514,455,969.00
05/19/2004,12:46,1028.25,1029.25,1028.00,1028.25,3649,2344,5993.00
05/19/2004,12:47,1028.25,1028.75,1028.00,1028.25,396,1470,1866.00
05/19/2004,12:48,1028.25,1028.50,1028.25,1028.25,117,465,582.00
05/19/2004,12:49,1028.25,1028.50,1027.75,1028.00,258,608,866.00
05/19/2004,12:50,1028.00,1028.25,1027.75,1028.00,204,281,485.00
05/19/2004,12:51,1028.00,1028.50,1027.75,1028.25,540,262,802.00
05/19/2004,12:52,1028.25,1028.25,1028.00,1028.25,212,64,276.00
05/19/2004,12:53,1028.25,1028.25,1028.00,1028.00,42,214,256.00
05/19/2004,12:54,1028.00,1028.50,1028.00,1028.50,250,121,371.00
05/19/2004,12:55,1028.50,1029.00,1028.25,1028.50,1032,876,1908.00
05/19/2004,12:56,1028.25,1028.75,1028.25,1028.50,248,21,269.00
05/19/2004,12:57,1028.50,1028.75,1028.50,1028.50,787,64,851.00
05/19/2004,12:58,1028.50,1028.75,1028.50,1028.50,1417,1368,2785.00
05/19/2004,12:59,1028.50,1028.75,1028.50,1028.50,8,416,424.00
05/19/2004,13:00,1028.50,1028.75,1028.50,1028.75,17,194,211.00
05/19/2004,13:01,1028.75,1029.00,1028.50,1028.75,544,308,852.00
05/19/2004,13:02,1028.75,1029.00,1028.25,1028.50,393,405,798.00
05/19/2004,13:03,1028.50,1028.75,1028.50,1028.50,740,43,783.00
05/19/2004,13:04,1028.50,1029.00,1028.50,1029.00,746,932,1678.00
05/19/2004,13:05,1028.75,1029.25,1028.50,1028.50,1029,2314,3343.00
05/19/2004,13:06,1028.50,1028.50,1027.75,1028.00,244,2104,2348.00
05/19/2004,13:07,1028.00,1028.25,1027.75,1028.00,518,1868,2386.00
05/19/2004,13:08,1028.00,1028.25,1028.00,1028.00,2,288,290.00
05/19/2004,13:09,1028.00,1028.50,1028.00,1028.50,738,98,836.00
05/19/2004,13:10,1028.25,1028.25,1027.75,1027.75,67,871,938.00
05/19/2004,13:11,1027.75,1028.00,1027.75,1027.75,234,435,669.00
05/19/2004,13:12,1027.75,1028.00,1027.00,1027.25,230,2117,2347.00
05/19/2004,13:13,1027.50,1027.50,1026.50,1027.00,662,3505,4167.00
05/19/2004,13:14,1026.75,1027.00,1026.50,1026.50,273,2161,2434.00
05/19/2004,13:15,1026.50,1027.00,1026.50,1026.75,2458,1023,3481.00
05/19/2004,13:16,1026.75,1027.25,1026.25,1026.75,1018,2051,3069.00
05/19/2004,13:17,1026.75,1027.00,1026.50,1026.75,679,1062,1741.00
05/19/2004,13:18,1026.75,1027.00,1026.50,1027.00,289,810,1099.00
05/19/2004,13:19,1027.00,1027.00,1026.50,1026.50,246,305,551.00
05/19/2004,13:20,1026.50,1026.75,1025.75,1026.00,1783,4583,6366.00
05/19/2004,13:21,1025.75,1026.00,1025.50,1025.75,953,2333,3286.00
05/19/2004,13:22,1025.75,1026.50,1025.50,1025.75,1454,1216,2670.00
05/19/2004,13:23,1026.00,1026.25,1025.75,1026.25,320,278,598.00
05/19/2004,13:24,1026.25,1026.50,1025.75,1026.00,881,459,1340.00
05/19/2004,13:25,1026.00,1026.25,1026.00,1026.00,733,97,830.00
05/19/2004,13:26,1026.25,1026.25,1024.25,1024.25,1332,7430,8762.00
05/19/2004,13:27,1024.25,1024.75,1021.00,1022.25,6155,13545,19700.00
05/19/2004,13:28,1022.25,1023.25,1021.75,1022.50,3014,3982,6996.00
05/19/2004,13:29,1022.75,1023.50,1022.25,1022.75,2937,3056,5993.00
05/19/2004,13:30,1022.75,1023.25,1022.50,1022.75,1002,1952,2954.00
05/19/2004,13:31,1022.75,1023.25,1022.25,1022.75,1589,1256,2845.00
05/19/2004,13:32,1022.75,1023.00,1021.00,1022.50,4205,5679,9884.00
05/19/2004,13:33,1022.25,1022.75,1022.00,1022.25,1117,1723,2840.00
05/19/2004,13:34,1022.25,1023.25,1022.25,1023.00,3138,1148,4286.00
05/19/2004,13:35,1023.00,1023.25,1022.50,1023.25,1303,792,2095.00
05/19/2004,13:36,1023.25,1023.25,1022.00,1022.00,1358,2459,3817.00
05/19/2004,13:37,1022.00,1022.75,1021.75,1022.75,2233,1130,3363.00
05/19/2004,13:38,1022.75,1023.25,1022.75,1023.00,1181,312,1493.00
05/19/2004,13:39,1023.00,1023.75,1022.75,1023.50,3028,1363,4391.00
05/19/2004,13:40,1023.75,1024.00,1023.00,1023.25,918,1853,2771.00
05/19/2004,13:41,1023.00,1023.75,1023.00,1023.00,1427,1564,2991.00
05/19/2004,13:42,1022.75,1023.25,1022.75,1023.25,1026,663,1689.00
05/19/2004,13:43,1023.25,1023.50,1023.00,1023.50,851,222,1073.00
05/19/2004,13:44,1023.50,1023.50,1023.00,1023.25,474,309,783.00
05/19/2004,13:45,1023.00,1023.25,1023.00,1023.25,671,325,996.00
05/19/2004,13:46,1023.25,1023.25,1022.25,1022.75,1503,2981,4484.00
05/19/2004,13:47,1022.75,1023.00,1022.25,1022.50,1094,1038,2132.00
05/19/2004,13:48,1022.50,1022.75,1022.50,1022.75,473,94,567.00
05/19/2004,13:49,1022.50,1022.50,1021.75,1022.00,1552,2637,4189.00
05/19/2004,13:50,1022.25,1022.25,1021.75,1022.00,68,551,619.00
05/19/2004,13:51,1022.00,1022.00,1021.00,1021.50,1100,3435,4535.00
05/19/2004,13:52,1021.50,1022.25,1021.25,1021.50,2356,2207,4563.00
05/19/2004,13:53,1021.50,1021.75,1020.75,1021.50,2550,3003,5553.00
05/19/2004,13:54,1021.75,1022.00,1021.50,1021.75,1582,223,1805.00
05/19/2004,13:55,1021.75,1022.25,1021.50,1022.25,2462,947,3409.00
05/19/2004,13:56,1022.25,1022.75,1022.00,1022.50,1486,670,2156.00
05/19/2004,13:57,1022.50,1022.75,1021.75,1021.75,128,834,962.00
05/19/2004,13:58,1022.00,1022.50,1021.75,1022.00,660,542,1202.00
05/19/2004,13:59,1021.75,1022.25,1021.50,1021.75,572,1705,2277.00
05/19/2004,14:00,1022.00,1022.00,1020.50,1021.00,1976,5695,7671.00
05/19/2004,14:01,1020.75,1021.00,1019.25,1019.25,1354,7345,8699.00
05/19/2004,14:02,1019.25,1020.25,1019.25,1019.50,2359,3667,6026.00
05/19/2004,14:03,1019.50,1019.50,1018.50,1019.25,2851,4006,6857.00
05/19/2004,14:04,1019.25,1019.75,1019.00,1019.50,1980,1511,3491.00
05/19/2004,14:05,1019.50,1020.00,1019.50,1020.00,2506,829,3335.00
05/19/2004,14:06,1019.75,1020.25,1019.50,1020.25,2235,794,3029.00
05/19/2004,14:07,1020.25,1020.50,1020.00,1020.25,2882,649,3531.00
05/19/2004,14:08,1020.50,1020.75,1020.25,1020.75,1703,1235,2938.00
05/19/2004,14:09,1020.50,1021.00,1020.25,1021.00,995,991,1986.00
05/19/2004,14:10,1020.75,1021.00,1020.50,1020.75,259,1705,1964.00
05/19/2004,14:11,1020.50,1020.75,1020.25,1020.25,194,725,919.00
05/19/2004,14:12,1020.25,1021.25,1020.00,1021.00,3025,1850,4875.00
05/19/2004,14:13,1021.00,1021.00,1020.25,1020.50,749,2538,3287.00
05/19/2004,14:14,1020.25,1020.25,1019.50,1019.75,1048,4097,5145.00
05/19/2004,14:15,1020.00,1020.25,1019.50,1019.75,433,1090,1523.00
05/19/2004,14:16,1019.50,1020.00,1019.50,1019.75,2464,1047,3511.00
05/19/2004,14:17,1019.75,1020.25,1019.50,1020.25,448,2482,2930.00
05/19/2004,14:18,1020.25,1020.75,1020.00,1020.75,1954,657,2611.00
05/19/2004,14:19,1020.75,1021.00,1020.25,1020.25,1123,881,2004.00
05/19/2004,14:20,1020.25,1020.50,1020.00,1020.25,515,1102,1617.00
05/19/2004,14:21,1020.25,1020.50,1019.25,1019.75,1108,3781,4889.00
05/19/2004,14:22,1020.00,1020.00,1019.25,1019.50,1009,552,1561.00
05/19/2004,14:23,1019.50,1020.00,1019.50,1019.75,532,361,893.00
05/19/2004,14:24,1019.75,1020.00,1019.00,1019.00,342,2726,3068.00
05/19/2004,14:25,1019.00,1019.25,1017.75,1017.75,1431,5593,7024.00
05/19/2004,14:26,1018.00,1018.25,1017.25,1017.75,2470,3324,5794.00
05/19/2004,14:27,1017.75,1018.50,1017.50,1018.00,2128,1452,3580.00
05/19/2004,14:28,1018.00,1019.00,1018.00,1018.50,2076,1090,3166.00
05/19/2004,14:29,1018.75,1019.50,1018.75,1018.75,4249,1808,6057.00
05/19/2004,14:30,1018.75,1019.00,1017.50,1017.50,654,3403,4057.00
05/19/2004,14:31,1017.75,1017.75,1016.00,1016.25,3470,6946,10416.00
05/19/2004,14:32,1016.25,1017.00,1016.00,1016.75,3551,2436,5987.00
05/19/2004,14:33,1016.75,1017.75,1016.50,1017.50,2738,762,3500.00
05/19/2004,14:34,1017.50,1017.50,1016.50,1016.50,1117,1035,2152.00
05/19/2004,14:35,1016.75,1016.75,1015.50,1015.75,1719,6910,8629.00
05/19/2004,14:36,1016.00,1016.00,1014.75,1016.00,3623,5374,8997.00
05/19/2004,14:37,1016.00,1016.00,1015.25,1016.00,1012,1532,2544.00
05/19/2004,14:38,1016.00,1017.00,1015.75,1017.00,4470,510,4980.00
05/19/2004,14:39,1017.00,1017.25,1016.75,1016.75,993,1869,2862.00
05/19/2004,14:40,1016.75,1017.00,1016.50,1016.50,881,1532,2413.00
05/19/2004,14:41,1016.75,1017.00,1016.50,1016.75,1524,1100,2624.00
05/19/2004,14:42,1016.75,1017.50,1016.75,1016.75,3803,1704,5507.00
05/19/2004,14:43,1017.00,1017.25,1016.75,1017.00,884,1411,2295.00
05/19/2004,14:44,1017.00,1017.75,1016.75,1017.50,3864,506,4370.00
05/19/2004,14:45,1017.50,1017.50,1016.50,1016.75,1406,4225,5631.00
05/19/2004,14:46,1016.75,1017.25,1016.75,1017.00,538,843,1381.00
05/19/2004,14:47,1017.00,1017.50,1016.50,1016.50,1118,983,2101.00
05/19/2004,14:48,1016.50,1016.75,1014.50,1014.75,1944,7601,9545.00
05/19/2004,14:49,1014.75,1015.25,1013.25,1013.25,1693,7846,9539.00
05/19/2004,14:50,1013.25,1014.00,1012.50,1013.75,3852,3895,7747.00
05/19/2004,14:51,1013.50,1014.25,1013.25,1013.75,2162,1643,3805.00
05/19/2004,14:52,1014.00,1014.75,1013.75,1014.50,3325,1680,5005.00
05/19/2004,14:53,1014.25,1014.75,1014.25,1014.25,2049,885,2934.00
05/19/2004,14:54,1014.25,1014.50,1014.00,1014.25,313,2529,2842.00
05/19/2004,14:55,1014.25,1014.75,1014.00,1014.75,1554,1102,2656.00
05/19/2004,14:56,1014.50,1015.25,1014.50,1015.00,2776,1866,4642.00
05/19/2004,14:57,1015.00,1015.25,1014.50,1014.75,839,1930,2769.00
05/19/2004,14:58,1014.75,1015.00,1014.25,1014.75,907,844,1751.00
05/19/2004,14:59,1014.75,1014.75,1014.00,1014.00,1155,1901,3056.00
05/19/2004,15:00,1014.00,1014.25,1013.25,1013.25,2560,4850,7410.00
05/19/2004,15:01,1013.50,1014.25,1013.25,1013.50,3866,4461,8327.00
05/19/2004,15:02,1013.50,1013.50,1012.25,1012.25,2331,3084,5415.00
05/19/2004,15:03,1012.50,1013.25,1011.75,1012.25,1530,3536,5066.00
05/19/2004,15:04,1012.25,1013.00,1012.00,1013.00,3385,956,4341.00
05/19/2004,15:05,1013.00,1013.00,1012.50,1013.00,1038,608,1646.00
05/19/2004,15:06,1013.00,1013.25,1012.50,1012.50,1572,878,2450.00
05/19/2004,15:07,1012.50,1012.75,1012.00,1012.00,462,1584,2046.00
05/19/2004,15:08,1012.00,1012.50,1011.50,1012.50,3174,1855,5029.00
05/19/2004,15:09,1012.50,1013.00,1012.50,1013.00,1613,1312,2925.00
05/19/2004,15:10,1012.75,1013.00,1012.00,1012.25,535,1328,1863.00
05/19/2004,15:11,1012.00,1012.50,1011.75,1012.00,970,2534,3504.00
05/19/2004,15:12,1011.75,1012.25,1011.50,1012.25,1870,1741,3611.00
05/19/2004,15:13,1012.00,1012.50,1012.00,1012.25,2457,553,3010.00
05/19/2004,15:14,1012.25,1012.25,1011.75,1011.75,1530,1288,2818.00
05/19/2004,15:15,1011.75,1012.50,1011.00,1011.75,3644,3491,7135.00
05/19/2004,15:16,1012.00,1012.00,1011.75,1011.75,20,126,146.00
05/19/2004,15:31,1012.25,1012.25,1011.50,1011.50,47,305,352.00
05/19/2004,15:32,1011.50,1011.75,1011.25,1011.25,120,213,333.00
05/19/2004,15:33,1011.50,1011.50,1011.00,1011.50,205,108,313.00
05/19/2004,15:34,1011.25,1011.50,1011.00,1011.25,71,53,124.00
05/19/2004,15:35,1011.25,1011.25,1011.00,1011.25,7,23,30.00
05/19/2004,15:36,1011.00,1011.00,1010.50,1011.00,46,249,295.00
05/19/2004,15:37,1011.00,1011.00,1010.75,1011.00,84,1,85.00
05/19/2004,15:38,1011.00,1011.00,1010.75,1011.00,20,115,135.00
05/19/2004,15:39,1011.00,1011.00,1010.75,1010.75,63,45,108.00
05/19/2004,15:40,1010.75,1011.00,1010.75,1010.75,16,68,84.00
05/19/2004,15:41,1010.75,1010.75,1010.75,1010.75,0,75,75.00
05/19/2004,15:42,1010.75,1011.00,1010.50,1011.00,49,16,65.00
05/19/2004,15:43,1010.75,1011.00,1010.75,1011.00,11,11,22.00
05/19/2004,15:44,1010.75,1011.00,1010.75,1011.00,6,31,37.00
05/19/2004,15:45,1011.00,1011.00,1010.75,1011.00,20,1,21.00
05/19/2004,15:46,1011.00,1011.00,1010.75,1010.75,2,5,7.00
05/19/2004,15:47,1010.75,1011.00,1010.75,1010.75,7,69,76.00
05/19/2004,15:48,1010.75,1010.75,1010.50,1010.75,26,19,45.00
05/19/2004,15:49,1010.75,1010.75,1010.25,1010.25,7,95,102.00
05/19/2004,15:50,1010.25,1010.50,1010.25,1010.50,10,367,377.00
05/19/2004,15:51,1010.25,1010.25,1010.00,1010.25,32,16,48.00
05/19/2004,15:52,1010.00,1010.25,1009.75,1009.75,1,152,153.00
05/19/2004,15:53,1009.75,1010.00,1009.75,1009.75,2,94,96.00
05/19/2004,15:54,1009.50,1010.00,1009.50,1009.75,78,52,130.00
05/19/2004,15:55,1009.75,1010.00,1009.50,1010.00,32,1,33.00
05/19/2004,15:56,1009.75,1009.75,1009.50,1009.75,35,26,61.00
05/19/2004,15:57,1009.75,1009.75,1009.75,1009.75,50,0,50.00
05/19/2004,15:58,1009.75,1009.75,1009.50,1009.50,117,14,131.00
05/19/2004,15:59,1009.50,1009.75,1009.50,1009.50,3,12,15.00
05/19/2004,16:00,1009.75,1010.00,1009.50,1010.00,151,34,185.00
05/19/2004,17:01,1010.00,1010.00,1010.00,1010.00,0,15,15.00
05/19/2004,17:02,1010.00,1010.25,1010.00,1010.00,1,10,11.00
05/19/2004,17:03,1010.25,1010.25,1010.25,1010.25,20,0,20.00
05/19/2004,17:04,1010.25,1010.25,1010.25,1010.25,1,0,1.00
05/19/2004,17:06,1010.00,1010.00,1010.00,1010.00,0,11,11.00
05/19/2004,17:07,1010.25,1010.25,1010.25,1010.25,103,0,103.00
05/19/2004,17:08,1010.50,1010.50,1010.25,1010.50,115,20,135.00
05/19/2004,17:09,1010.50,1010.50,1010.50,1010.50,7,0,7.00
05/19/2004,17:10,1010.75,1010.75,1010.75,1010.75,15,0,15.00
05/19/2004,17:11,1010.50,1010.50,1010.50,1010.50,0,15,15.00
05/19/2004,17:12,1010.50,1010.50,1010.25,1010.25,0,7,7.00
05/19/2004,17:13,1010.50,1010.50,1010.50,1010.50,1,0,1.00
05/19/2004,17:15,1010.50,1010.50,1010.50,1010.50,2,0,2.00
05/19/2004,17:16,1010.50,1010.50,1010.50,1010.50,4,0,4.00
05/19/2004,17:17,1010.50,1010.50,1010.25,1010.25,1,5,6.00
05/19/2004,17:18,1010.50,1010.50,1010.50,1010.50,37,0,37.00
05/19/2004,17:23,1010.50,1010.50,1010.50,1010.50,5,0,5.00
05/19/2004,17:25,1010.50,1010.50,1010.50,1010.50,1,0,1.00
05/19/2004,17:26,1010.50,1010.75,1010.50,1010.75,5,0,5.00
05/19/2004,17:27,1010.75,1010.75,1010.75,1010.75,10,0,10.00
05/19/2004,17:29,1010.75,1010.75,1010.75,1010.75,33,0,33.00
05/19/2004,17:31,1010.50,1010.75,1010.50,1010.75,4,16,20.00
05/19/2004,17:32,1010.50,1010.50,1010.50,1010.50,0,4,4.00
05/19/2004,17:33,1010.50,1010.50,1010.50,1010.50,0,24,24.00
05/19/2004,17:34,1010.50,1010.50,1010.50,1010.50,0,8,8.00
05/19/2004,17:35,1010.50,1010.50,1010.50,1010.50,0,8,8.00
05/19/2004,17:36,1010.75,1010.75,1010.75,1010.75,3,0,3.00
05/19/2004,17:37,1010.75,1010.75,1010.75,1010.75,1,0,1.00
05/19/2004,17:38,1010.75,1010.75,1010.75,1010.75,4,0,4.00
05/19/2004,17:39,1010.50,1010.50,1010.50,1010.50,0,4,4.00
05/19/2004,17:40,1010.75,1010.75,1010.50,1010.50,3,1,4.00
05/19/2004,17:41,1010.50,1010.75,1010.50,1010.75,1,3,4.00
05/19/2004,17:42,1010.75,1010.75,1010.75,1010.75,5,0,5.00
05/19/2004,17:43,1010.75,1010.75,1010.75,1010.75,1,0,1.00
05/19/2004,17:44,1010.50,1010.75,1010.50,1010.75,35,5,40.00
05/19/2004,17:46,1010.75,1011.00,1010.75,1011.00,5,0,5.00
05/19/2004,17:47,1011.00,1011.00,1011.00,1011.00,11,0,11.00
05/19/2004,17:48,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/19/2004,17:49,1010.75,1010.75,1010.75,1010.75,0,5,5.00
05/19/2004,17:50,1010.75,1011.00,1010.75,1011.00,1,10,11.00
05/19/2004,17:51,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/19/2004,17:53,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/19/2004,17:54,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/19/2004,17:59,1011.00,1011.00,1011.00,1011.00,38,0,38.00
05/19/2004,18:00,1011.00,1011.00,1011.00,1011.00,19,0,19.00
05/19/2004,18:01,1010.75,1011.25,1010.75,1011.25,6,1,7.00
05/19/2004,18:02,1011.00,1011.00,1011.00,1011.00,0,4,4.00
05/19/2004,18:03,1011.00,1011.00,1011.00,1011.00,0,7,7.00
05/19/2004,18:04,1011.00,1011.25,1011.00,1011.00,3,4,7.00
05/19/2004,18:06,1011.00,1011.00,1011.00,1011.00,0,1,1.00
05/19/2004,18:07,1010.75,1010.75,1010.75,1010.75,0,5,5.00
05/19/2004,18:09,1010.75,1010.75,1010.75,1010.75,0,12,12.00
05/19/2004,18:11,1011.00,1011.00,1011.00,1011.00,2,0,2.00
05/19/2004,18:12,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/19/2004,18:13,1011.00,1011.00,1011.00,1011.00,8,0,8.00
05/19/2004,18:14,1011.00,1011.00,1010.75,1010.75,3,1,4.00
05/19/2004,18:16,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/19/2004,18:18,1010.75,1010.75,1010.75,1010.75,0,10,10.00
05/19/2004,18:19,1011.00,1011.00,1011.00,1011.00,2,0,2.00
05/19/2004,18:20,1011.00,1011.00,1011.00,1011.00,2,0,2.00
05/19/2004,18:21,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/19/2004,18:22,1011.00,1011.00,1011.00,1011.00,5,0,5.00
05/19/2004,18:23,1011.25,1011.25,1011.25,1011.25,12,0,12.00
05/19/2004,18:26,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/19/2004,18:28,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/19/2004,18:29,1011.25,1011.25,1011.25,1011.25,2,0,2.00
05/19/2004,18:30,1011.25,1011.25,1011.25,1011.25,4,0,4.00
05/19/2004,18:31,1011.00,1011.00,1010.75,1011.00,6,21,27.00
05/19/2004,18:33,1010.75,1010.75,1010.50,1010.75,24,35,59.00
05/19/2004,18:35,1010.75,1010.75,1010.50,1010.75,34,5,39.00
05/19/2004,18:36,1010.50,1010.50,1010.50,1010.50,0,1,1.00
05/19/2004,18:37,1010.50,1010.50,1010.50,1010.50,0,5,5.00
05/19/2004,18:38,1010.50,1010.50,1010.25,1010.50,32,20,52.00
05/19/2004,18:39,1010.75,1010.75,1010.75,1010.75,1,0,1.00
05/19/2004,18:42,1010.50,1010.50,1010.50,1010.50,0,55,55.00
05/19/2004,18:43,1010.75,1011.00,1010.75,1010.75,46,5,51.00
05/19/2004,18:44,1010.75,1011.00,1010.75,1011.00,1,11,12.00
05/19/2004,18:45,1010.75,1011.00,1010.75,1011.00,30,10,40.00
05/19/2004,18:46,1011.00,1011.00,1011.00,1011.00,3,0,3.00
05/19/2004,18:48,1011.00,1011.00,1011.00,1011.00,20,0,20.00
05/19/2004,18:49,1011.00,1011.00,1011.00,1011.00,13,0,13.00
05/19/2004,18:50,1011.00,1011.00,1011.00,1011.00,5,0,5.00
05/19/2004,18:51,1010.75,1010.75,1010.75,1010.75,0,61,61.00
05/19/2004,18:52,1010.75,1010.75,1010.75,1010.75,0,5,5.00
05/19/2004,18:53,1010.50,1010.50,1010.50,1010.50,0,1,1.00
05/19/2004,18:56,1010.50,1010.50,1010.50,1010.50,0,1,1.00
05/19/2004,18:57,1010.75,1010.75,1010.50,1010.50,1,2,3.00
05/19/2004,18:58,1010.50,1010.75,1010.50,1010.75,2,1,3.00
05/19/2004,18:59,1010.75,1010.75,1010.75,1010.75,6,0,6.00
05/19/2004,19:00,1010.75,1010.75,1010.75,1010.75,22,0,22.00
05/19/2004,19:01,1011.00,1011.00,1011.00,1011.00,8,0,8.00
05/19/2004,19:02,1011.00,1011.00,1011.00,1011.00,4,0,4.00
05/19/2004,19:03,1011.00,1011.00,1011.00,1011.00,6,0,6.00
05/19/2004,19:04,1011.00,1011.00,1011.00,1011.00,1,0,1.00
05/19/2004,19:05,1010.75,1010.75,1010.75,1010.75,0,58,58.00
05/19/2004,19:06,1010.75,1011.00,1010.75,1010.75,1,23,24.00
05/19/2004,19:07,1011.00,1011.00,1011.00,1011.00,2,0,2.00
05/19/2004,19:09,1010.75,1010.75,1010.75,1010.75,0,1,1.00
05/19/2004,19:10,1010.75,1011.00,1010.75,1011.00,1,2,3.00
05/19/2004,19:12,1010.75,1010.75,1010.75,1010.75,0,5,5.00
05/19/2004,19:13,1011.00,1011.00,1011.00,1011.00,2,0,2.00
05/19/2004,19:14,1010.75,1010.75,1010.75,1010.75,0,8,8.00
05/19/2004,19:15,1011.00,1011.25,1010.75,1011.00,60,27,87.00
05/19/2004,19:16,1011.00,1011.00,1011.00,1011.00,0,36,36.00
05/19/2004,19:17,1011.00,1011.25,1011.00,1011.00,1,111,112.00
05/19/2004,19:18,1011.00,1011.00,1011.00,1011.00,0,60,60.00
05/19/2004,19:20,1011.25,1011.25,1011.25,1011.25,16,0,16.00
05/19/2004,19:22,1011.00,1011.00,1011.00,1011.00,0,20,20.00
05/19/2004,19:23,1011.25,1011.25,1011.00,1011.25,25,1,26.00
05/19/2004,19:24,1011.50,1011.50,1011.25,1011.25,2,12,14.00
05/19/2004,19:25,1011.00,1011.50,1011.00,1011.50,24,1,25.00
05/19/2004,19:26,1011.25,1011.25,1011.00,1011.25,31,4,35.00
05/19/2004,19:27,1011.25,1011.25,1011.25,1011.25,14,0,14.00
05/19/2004,19:28,1011.25,1011.50,1011.25,1011.50,16,0,16.00
05/19/2004,19:31,1011.25,1011.25,1011.25,1011.25,0,2,2.00
05/19/2004,19:32,1011.25,1011.50,1011.25,1011.50,11,1,12.00
05/19/2004,19:33,1011.50,1011.50,1011.25,1011.50,21,1,22.00
05/19/2004,19:34,1011.50,1011.50,1011.25,1011.25,11,1,12.00
05/19/2004,19:35,1011.25,1011.50,1011.25,1011.50,1,1,2.00
05/19/2004,19:36,1011.50,1011.50,1011.50,1011.50,24,0,24.00
05/19/2004,19:37,1011.75,1011.75,1011.50,1011.50,1,2,3.00
05/19/2004,19:38,1011.75,1011.75,1011.75,1011.75,1,0,1.00
05/19/2004,19:39,1011.75,1011.75,1011.75,1011.75,40,0,40.00
05/19/2004,19:40,1011.75,1011.75,1011.75,1011.75,41,0,41.00
05/19/2004,19:42,1011.75,1012.00,1011.75,1011.75,69,6,75.00
05/19/2004,19:43,1011.75,1011.75,1011.75,1011.75,0,1,1.00
05/19/2004,19:44,1011.75,1011.75,1011.75,1011.75,0,21,21.00
05/19/2004,19:45,1011.50,1011.50,1011.50,1011.50,0,24,24.00
05/19/2004,19:46,1011.50,1011.50,1011.50,1011.50,0,15,15.00
05/19/2004,19:47,1011.50,1011.50,1011.50,1011.50,0,51,51.00
05/19/2004,19:48,1011.50,1011.50,1011.50,1011.50,0,1,1.00
05/19/2004,19:49,1011.50,1011.75,1011.50,1011.75,20,1,21.00
05/19/2004,19:50,1012.00,1012.00,1011.75,1011.75,1,3,4.00
05/19/2004,19:51,1011.75,1011.75,1011.75,1011.75,0,12,12.00
05/19/2004,19:52,1011.75,1011.75,1011.75,1011.75,0,46,46.00
05/19/2004,19:53,1011.75,1011.75,1011.75,1011.75,0,3,3.00
05/19/2004,19:54,1011.50,1011.50,1011.50,1011.50,0,21,21.00
05/19/2004,19:55,1011.50,1011.50,1011.25,1011.25,0,15,15.00
05/19/2004,19:56,1011.75,1011.75,1011.50,1011.50,1,1,2.00
05/19/2004,19:57,1011.50,1011.50,1011.50,1011.50,0,2,2.00
05/19/2004,19:58,1011.50,1011.50,1011.50,1011.50,0,1,1.00
05/19/2004,19:59,1011.50,1011.50,1011.50,1011.50,0,2,2.00
05/19/2004,20:00,1011.50,1011.75,1011.50,1011.75,3,3,6.00
05/19/2004,20:01,1011.75,1011.75,1011.75,1011.75,12,0,12.00
05/19/2004,20:03,1011.75,1011.75,1011.75,1011.75,2,0,2.00
05/19/2004,20:04,1012.00,1012.00,1012.00,1012.00,10,0,10.00
05/19/2004,20:05,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/19/2004,20:06,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/19/2004,20:07,1011.75,1012.00,1011.75,1011.75,5,59,64.00
05/19/2004,20:08,1011.50,1011.50,1011.25,1011.50,48,12,60.00
05/19/2004,20:09,1011.75,1011.75,1011.75,1011.75,26,0,26.00
05/19/2004,20:10,1011.75,1011.75,1011.75,1011.75,1,0,1.00
05/19/2004,20:12,1011.50,1011.50,1011.25,1011.25,0,128,128.00
05/19/2004,20:13,1011.50,1011.50,1011.50,1011.50,1,0,1.00
05/19/2004,20:14,1011.50,1011.50,1011.50,1011.50,53,0,53.00
05/19/2004,20:17,1011.50,1011.75,1011.50,1011.75,9,0,9.00
05/19/2004,20:18,1011.75,1011.75,1011.50,1011.50,2,1,3.00
05/19/2004,20:19,1011.50,1011.50,1011.50,1011.50,0,45,45.00
05/19/2004,20:20,1011.50,1011.50,1011.25,1011.25,0,58,58.00
05/19/2004,20:21,1011.25,1011.50,1011.25,1011.50,5,16,21.00
05/19/2004,20:22,1011.50,1011.50,1011.25,1011.50,103,5,108.00
05/19/2004,20:23,1011.25,1011.50,1011.25,1011.50,3,1,4.00
05/19/2004,20:24,1011.50,1011.50,1011.50,1011.50,5,0,5.00
05/19/2004,20:25,1011.50,1011.50,1011.50,1011.50,12,0,12.00
05/19/2004,20:28,1011.75,1011.75,1011.75,1011.75,25,0,25.00
05/19/2004,20:30,1011.50,1011.75,1011.50,1011.75,10,1,11.00
05/19/2004,20:31,1011.75,1012.00,1011.75,1011.75,5,2,7.00
05/19/2004,20:32,1011.50,1012.00,1011.50,1012.00,6,5,11.00
05/19/2004,20:33,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/19/2004,20:34,1011.75,1011.75,1011.75,1011.75,0,3,3.00
05/19/2004,20:35,1011.75,1011.75,1011.50,1011.50,0,7,7.00
05/19/2004,20:36,1011.75,1011.75,1011.75,1011.75,5,0,5.00
05/19/2004,20:37,1011.75,1011.75,1011.75,1011.75,5,0,5.00
05/19/2004,20:38,1011.75,1011.75,1011.75,1011.75,1,0,1.00
05/19/2004,20:39,1011.75,1012.00,1011.75,1012.00,9,0,9.00
05/19/2004,20:40,1011.75,1011.75,1011.75,1011.75,0,17,17.00
05/19/2004,20:41,1011.75,1012.00,1011.75,1012.00,59,2,61.00
05/19/2004,20:42,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/19/2004,20:43,1012.00,1012.00,1012.00,1012.00,3,0,3.00
05/19/2004,20:46,1011.75,1011.75,1011.75,1011.75,0,1,1.00
05/19/2004,20:47,1012.00,1012.00,1012.00,1012.00,10,0,10.00
05/19/2004,20:48,1012.25,1012.25,1012.00,1012.00,24,2,26.00
05/19/2004,20:49,1012.00,1012.00,1012.00,1012.00,0,60,60.00
05/19/2004,20:50,1012.25,1012.25,1012.25,1012.25,2,0,2.00
05/19/2004,20:52,1012.25,1012.25,1012.25,1012.25,2,0,2.00
05/19/2004,20:53,1012.00,1012.00,1012.00,1012.00,0,5,5.00
05/19/2004,20:55,1012.00,1012.00,1012.00,1012.00,0,11,11.00
05/19/2004,20:56,1012.25,1012.50,1012.25,1012.25,96,1,97.00
05/19/2004,20:57,1012.25,1012.25,1012.00,1012.00,0,6,6.00
05/19/2004,20:58,1012.25,1012.25,1012.25,1012.25,1,0,1.00
05/19/2004,20:59,1012.00,1012.00,1012.00,1012.00,0,25,25.00
05/19/2004,21:00,1012.00,1012.50,1012.00,1012.50,23,38,61.00
05/19/2004,21:01,1012.50,1012.50,1012.25,1012.25,21,4,25.00
05/19/2004,21:02,1012.50,1012.75,1012.25,1012.75,69,9,78.00
05/19/2004,21:03,1012.75,1012.75,1012.50,1012.50,12,3,15.00
05/19/2004,21:04,1012.50,1012.50,1012.50,1012.50,0,1,1.00
05/19/2004,21:05,1012.50,1012.75,1012.50,1012.75,1,3,4.00
05/19/2004,21:06,1012.50,1012.50,1012.50,1012.50,0,43,43.00
05/19/2004,21:07,1012.25,1012.50,1012.25,1012.50,8,3,11.00
05/19/2004,21:08,1012.50,1012.50,1012.25,1012.50,14,5,19.00
05/19/2004,21:09,1012.75,1012.75,1012.75,1012.75,93,0,93.00
05/19/2004,21:11,1012.75,1013.00,1012.75,1013.00,15,0,15.00
05/19/2004,21:12,1012.75,1012.75,1012.75,1012.75,0,1,1.00
05/19/2004,21:13,1013.00,1013.25,1013.00,1013.25,85,0,85.00
05/19/2004,21:14,1013.00,1013.00,1013.00,1013.00,0,3,3.00
05/19/2004,21:15,1013.25,1013.25,1013.00,1013.00,2,24,26.00
05/19/2004,21:16,1013.25,1013.25,1013.25,1013.25,31,0,31.00
05/19/2004,21:17,1013.25,1013.25,1013.25,1013.25,115,0,115.00
05/19/2004,21:18,1013.25,1013.25,1013.25,1013.25,1,0,1.00
05/19/2004,21:19,1013.25,1013.25,1013.25,1013.25,18,0,18.00
05/19/2004,21:20,1013.25,1013.25,1013.25,1013.25,2,0,2.00
05/19/2004,21:21,1013.25,1013.25,1013.25,1013.25,14,0,14.00
05/19/2004,21:22,1013.50,1013.50,1013.25,1013.50,6,1,7.00
05/19/2004,21:23,1013.50,1013.75,1013.50,1013.75,45,1,46.00
05/19/2004,21:24,1013.75,1013.75,1013.75,1013.75,94,0,94.00
05/19/2004,21:25,1013.75,1013.75,1013.75,1013.75,33,0,33.00
05/19/2004,21:26,1013.75,1014.25,1013.75,1014.25,56,0,56.00
05/19/2004,21:27,1013.75,1014.00,1013.75,1014.00,1,1,2.00
05/19/2004,21:28,1014.00,1014.00,1014.00,1014.00,2,0,2.00
05/19/2004,21:29,1014.00,1014.00,1014.00,1014.00,4,0,4.00
05/19/2004,21:30,1013.75,1013.75,1013.75,1013.75,0,9,9.00
05/19/2004,21:32,1014.00,1014.00,1013.75,1013.75,8,37,45.00
05/19/2004,21:33,1013.75,1013.75,1013.75,1013.75,0,29,29.00
05/19/2004,21:34,1013.75,1013.75,1013.75,1013.75,0,6,6.00
05/19/2004,21:35,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/19/2004,21:36,1013.75,1013.75,1013.75,1013.75,0,21,21.00
05/19/2004,21:37,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/19/2004,21:38,1014.00,1014.00,1013.75,1013.75,1,1,2.00
05/19/2004,21:39,1013.75,1013.75,1013.75,1013.75,0,3,3.00
05/19/2004,21:40,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/19/2004,21:41,1013.75,1014.00,1013.75,1013.75,1,4,5.00
05/19/2004,21:42,1013.75,1013.75,1013.50,1013.50,0,4,4.00
05/19/2004,21:43,1013.75,1013.75,1013.75,1013.75,9,0,9.00
05/19/2004,21:44,1013.75,1013.75,1013.50,1013.50,2,2,4.00
05/19/2004,21:45,1013.50,1013.50,1013.50,1013.50,0,7,7.00
05/19/2004,21:47,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/19/2004,21:49,1013.75,1014.00,1013.75,1014.00,29,0,29.00
05/19/2004,21:50,1013.75,1013.75,1013.75,1013.75,0,23,23.00
05/19/2004,21:51,1013.75,1013.75,1013.75,1013.75,0,5,5.00
05/19/2004,21:53,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/19/2004,21:54,1013.50,1013.50,1013.50,1013.50,0,2,2.00
05/19/2004,21:55,1013.50,1013.75,1013.50,1013.75,10,2,12.00
05/19/2004,21:57,1013.75,1013.75,1013.50,1013.50,31,19,50.00
05/19/2004,21:58,1013.75,1013.75,1013.75,1013.75,6,0,6.00
05/19/2004,21:59,1014.00,1014.00,1013.75,1013.75,5,1,6.00
05/19/2004,22:00,1014.00,1014.00,1013.75,1014.00,2,5,7.00
05/19/2004,22:01,1013.75,1014.00,1013.75,1013.75,4,27,31.00
05/19/2004,22:04,1013.50,1013.50,1013.50,1013.50,0,2,2.00
05/19/2004,22:05,1013.75,1013.75,1013.75,1013.75,7,0,7.00
05/19/2004,22:06,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/19/2004,22:07,1013.50,1013.50,1013.50,1013.50,0,10,10.00
05/19/2004,22:08,1013.50,1013.50,1013.50,1013.50,0,6,6.00
05/19/2004,22:09,1013.50,1013.50,1013.50,1013.50,0,10,10.00
05/19/2004,22:10,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/19/2004,22:12,1013.50,1013.50,1013.50,1013.50,0,23,23.00
05/19/2004,22:13,1013.50,1013.50,1013.50,1013.50,0,3,3.00
05/19/2004,22:14,1013.50,1013.50,1013.25,1013.25,0,3,3.00
05/19/2004,22:15,1013.25,1013.25,1013.25,1013.25,0,56,56.00
05/19/2004,22:16,1013.25,1013.25,1013.25,1013.25,0,32,32.00
05/19/2004,22:17,1013.50,1013.50,1013.25,1013.25,2,1,3.00
05/19/2004,22:18,1013.25,1013.25,1013.25,1013.25,0,5,5.00
05/19/2004,22:19,1013.25,1013.25,1013.00,1013.00,0,7,7.00
05/19/2004,22:20,1013.25,1013.25,1013.25,1013.25,17,0,17.00
05/19/2004,22:22,1013.00,1013.25,1013.00,1013.25,1,1,2.00
05/19/2004,22:23,1013.00,1013.25,1013.00,1013.25,2,4,6.00
05/19/2004,22:25,1013.25,1013.25,1013.25,1013.25,9,0,9.00
05/19/2004,22:26,1013.25,1013.25,1013.25,1013.25,1,0,1.00
05/19/2004,22:27,1013.25,1013.25,1013.25,1013.25,4,0,4.00
05/19/2004,22:28,1013.25,1013.25,1013.25,1013.25,2,0,2.00
05/19/2004,22:30,1013.00,1013.00,1013.00,1013.00,0,30,30.00
05/19/2004,22:31,1013.00,1013.00,1013.00,1013.00,0,6,6.00
05/19/2004,22:32,1013.00,1013.00,1013.00,1013.00,0,15,15.00
05/19/2004,22:33,1013.00,1013.00,1013.00,1013.00,0,1,1.00
05/19/2004,22:34,1013.00,1013.00,1013.00,1013.00,0,5,5.00
05/19/2004,22:35,1013.00,1013.00,1013.00,1013.00,0,1,1.00
05/19/2004,22:36,1012.75,1012.75,1012.75,1012.75,0,7,7.00
05/19/2004,22:37,1013.00,1013.00,1013.00,1013.00,2,0,2.00
05/19/2004,22:39,1012.75,1012.75,1012.50,1012.50,0,68,68.00
05/19/2004,22:40,1012.50,1012.50,1012.50,1012.50,0,2,2.00
05/19/2004,22:41,1012.50,1012.50,1012.50,1012.50,0,2,2.00
05/19/2004,22:42,1012.50,1012.50,1012.50,1012.50,0,3,3.00
05/19/2004,22:43,1012.50,1012.50,1012.50,1012.50,0,3,3.00
05/19/2004,22:44,1012.50,1012.50,1012.50,1012.50,0,1,1.00
05/19/2004,22:45,1012.75,1012.75,1012.75,1012.75,13,0,13.00
05/19/2004,22:47,1012.75,1012.75,1012.75,1012.75,2,0,2.00
05/19/2004,22:49,1012.75,1012.75,1012.75,1012.75,3,0,3.00
05/19/2004,22:51,1012.75,1012.75,1012.75,1012.75,1,0,1.00
05/19/2004,22:52,1012.50,1012.50,1012.25,1012.50,1,15,16.00
05/19/2004,22:53,1012.25,1012.50,1012.25,1012.25,7,64,71.00
05/19/2004,22:54,1012.25,1012.25,1012.25,1012.25,0,3,3.00
05/19/2004,22:55,1012.25,1012.50,1012.25,1012.25,1,15,16.00
05/19/2004,22:56,1012.50,1012.50,1012.50,1012.50,7,0,7.00
05/19/2004,22:57,1012.25,1012.25,1012.00,1012.00,0,26,26.00
05/19/2004,23:00,1012.25,1012.25,1012.25,1012.25,1,0,1.00
05/19/2004,23:01,1012.25,1012.25,1012.25,1012.25,8,0,8.00
05/19/2004,23:02,1012.25,1012.25,1012.25,1012.25,2,0,2.00
05/19/2004,23:03,1012.00,1012.00,1012.00,1012.00,0,1,1.00
05/19/2004,23:05,1012.00,1012.25,1012.00,1012.25,8,1,9.00
05/19/2004,23:08,1012.25,1012.25,1012.25,1012.25,3,0,3.00
05/19/2004,23:09,1012.25,1012.25,1012.00,1012.00,2,5,7.00
05/19/2004,23:10,1012.50,1012.50,1012.00,1012.25,8,13,21.00
05/19/2004,23:11,1012.50,1012.50,1012.50,1012.50,5,0,5.00
05/19/2004,23:12,1012.50,1012.50,1012.50,1012.50,5,0,5.00
05/19/2004,23:13,1012.50,1012.50,1012.25,1012.25,1,7,8.00
05/19/2004,23:14,1012.00,1012.00,1012.00,1012.00,0,1,1.00
05/19/2004,23:15,1012.00,1012.25,1012.00,1012.00,2,22,24.00
05/19/2004,23:16,1012.00,1012.00,1012.00,1012.00,0,3,3.00
05/19/2004,23:21,1011.75,1011.75,1011.75,1011.75,0,106,106.00
05/19/2004,23:22,1012.00,1012.25,1012.00,1012.25,25,0,25.00
05/19/2004,23:24,1012.00,1012.00,1012.00,1012.00,0,1,1.00
05/19/2004,23:25,1012.25,1012.25,1012.00,1012.00,18,2,20.00
05/19/2004,23:27,1011.75,1011.75,1011.75,1011.75,0,4,4.00
05/19/2004,23:28,1011.75,1011.75,1011.50,1011.50,0,14,14.00
05/19/2004,23:29,1011.50,1011.50,1011.50,1011.50,0,18,18.00
05/19/2004,23:30,1011.25,1011.25,1011.25,1011.25,0,3,3.00
05/19/2004,23:31,1011.25,1011.25,1011.25,1011.25,0,3,3.00
05/19/2004,23:32,1011.50,1011.50,1011.25,1011.25,14,25,39.00
05/19/2004,23:33,1011.25,1011.25,1011.25,1011.25,0,5,5.00
05/19/2004,23:34,1011.25,1011.50,1011.25,1011.50,3,15,18.00
05/19/2004,23:35,1011.25,1011.50,1011.25,1011.25,2,53,55.00
05/19/2004,23:36,1011.25,1011.25,1011.00,1011.00,0,42,42.00
05/19/2004,23:38,1011.25,1011.25,1010.50,1010.50,1,53,54.00
05/19/2004,23:39,1010.75,1010.75,1010.50,1010.50,22,52,74.00
05/19/2004,23:40,1010.25,1010.25,1010.25,1010.25,0,18,18.00
05/19/2004,23:41,1010.25,1010.25,1010.00,1010.00,0,8,8.00
05/19/2004,23:42,1010.25,1010.25,1010.25,1010.25,2,0,2.00
05/19/2004,23:43,1010.50,1010.50,1010.25,1010.25,2,19,21.00
05/19/2004,23:44,1010.50,1010.75,1010.25,1010.50,6,20,26.00
05/19/2004,23:45,1010.75,1010.75,1010.75,1010.75,4,0,4.00
05/19/2004,23:46,1010.75,1011.00,1010.75,1011.00,19,0,19.00
05/19/2004,23:47,1011.25,1011.25,1011.25,1011.25,1,0,1.00
05/19/2004,23:48,1011.00,1011.00,1010.75,1010.75,0,11,11.00
05/19/2004,23:49,1011.00,1011.25,1010.75,1010.75,6,12,18.00
05/19/2004,23:50,1010.75,1010.75,1010.75,1010.75,0,4,4.00
05/19/2004,23:51,1010.75,1010.75,1010.50,1010.50,0,7,7.00
05/19/2004,23:52,1010.50,1010.50,1010.25,1010.25,1,5,6.00
05/19/2004,23:53,1010.25,1010.25,1010.00,1010.25,2,77,79.00
05/19/2004,23:54,1010.25,1010.50,1010.00,1010.50,72,2,74.00
05/19/2004,23:56,1010.50,1010.50,1010.50,1010.50,8,0,8.00
05/19/2004,23:57,1010.75,1010.75,1010.75,1010.75,4,0,4.00
05/19/2004,23:58,1010.50,1010.50,1010.50,1010.50,0,4,4.00
05/19/2004,23:59,1010.50,1010.50,1010.50,1010.50,0,2,2.00
05/20/2004,00:00,1010.50,1010.75,1010.50,1010.50,4,20,24.00
05/20/2004,00:01,1010.25,1011.00,1010.25,1011.00,47,20,67.00
05/20/2004,00:02,1010.75,1010.75,1010.00,1010.00,4,42,46.00
05/20/2004,00:03,1010.00,1010.00,1010.00,1010.00,0,28,28.00
05/20/2004,00:04,1010.00,1010.00,1009.75,1009.75,0,3,3.00
05/20/2004,00:06,1009.75,1009.75,1009.75,1009.75,0,23,23.00
05/20/2004,00:07,1009.75,1010.00,1009.75,1010.00,5,6,11.00
05/20/2004,00:12,1010.25,1010.25,1010.25,1010.25,2,0,2.00
05/20/2004,00:14,1010.25,1010.25,1010.25,1010.25,1,0,1.00
05/20/2004,00:15,1010.00,1010.00,1010.00,1010.00,0,1,1.00
05/20/2004,00:16,1010.25,1010.25,1010.25,1010.25,7,0,7.00
05/20/2004,00:17,1010.25,1010.25,1010.00,1010.00,10,1,11.00
05/20/2004,00:18,1010.00,1010.00,1010.00,1010.00,0,7,7.00
05/20/2004,00:19,1010.00,1010.00,1010.00,1010.00,0,1,1.00
05/20/2004,00:20,1010.00,1010.00,1010.00,1010.00,0,1,1.00
05/20/2004,00:21,1010.00,1010.00,1010.00,1010.00,0,16,16.00
05/20/2004,00:22,1010.00,1010.00,1010.00,1010.00,0,6,6.00
05/20/2004,00:23,1010.25,1010.50,1010.00,1010.50,14,1,15.00
05/20/2004,00:24,1010.50,1010.75,1010.50,1010.75,17,0,17.00
05/20/2004,00:25,1010.75,1010.75,1010.75,1010.75,7,0,7.00
05/20/2004,00:26,1011.00,1012.25,1011.00,1012.00,59,1,60.00
05/20/2004,00:27,1012.00,1012.00,1011.75,1011.75,0,29,29.00
05/20/2004,00:28,1012.00,1012.00,1011.75,1011.75,3,2,5.00
05/20/2004,00:29,1011.75,1011.75,1011.50,1011.50,0,54,54.00
05/20/2004,00:30,1011.50,1011.50,1011.50,1011.50,0,21,21.00
05/20/2004,00:31,1011.50,1012.00,1011.50,1012.00,28,6,34.00
05/20/2004,00:33,1012.00,1012.00,1012.00,1012.00,3,0,3.00
05/20/2004,00:36,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/20/2004,00:37,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/20/2004,00:38,1012.00,1012.00,1011.75,1011.75,1,30,31.00
05/20/2004,00:39,1011.75,1011.75,1011.75,1011.75,0,33,33.00
05/20/2004,00:40,1011.75,1011.75,1011.25,1011.75,10,29,39.00
05/20/2004,00:42,1011.50,1011.50,1011.50,1011.50,0,5,5.00
05/20/2004,00:43,1011.50,1011.50,1011.25,1011.25,0,4,4.00
05/20/2004,00:44,1011.50,1011.50,1011.50,1011.50,2,0,2.00
05/20/2004,00:47,1011.75,1012.00,1011.75,1012.00,33,0,33.00
05/20/2004,00:48,1012.25,1012.25,1012.00,1012.00,5,1,6.00
05/20/2004,00:49,1012.00,1012.00,1012.00,1012.00,0,11,11.00
05/20/2004,00:51,1011.75,1012.00,1011.75,1012.00,21,3,24.00
05/20/2004,00:52,1012.00,1012.25,1012.00,1012.25,3,0,3.00
05/20/2004,00:53,1012.25,1012.25,1012.00,1012.00,1,1,2.00
05/20/2004,00:54,1012.00,1012.00,1012.00,1012.00,0,5,5.00
05/20/2004,00:55,1012.00,1012.00,1012.00,1012.00,0,10,10.00
05/20/2004,00:56,1011.75,1011.75,1011.50,1011.50,2,22,24.00
05/20/2004,00:57,1011.75,1011.75,1011.50,1011.50,1,6,7.00
05/20/2004,00:58,1011.75,1011.75,1011.75,1011.75,9,0,9.00
05/20/2004,01:01,1012.00,1012.00,1011.75,1012.00,7,1,8.00
05/20/2004,01:02,1012.00,1012.00,1012.00,1012.00,1,0,1.00
05/20/2004,01:03,1012.00,1012.00,1012.00,1012.00,8,0,8.00
05/20/2004,01:04,1011.75,1011.75,1011.75,1011.75,0,2,2.00
05/20/2004,01:05,1011.75,1012.00,1011.75,1012.00,2,5,7.00
05/20/2004,01:06,1011.75,1011.75,1011.75,1011.75,0,26,26.00
05/20/2004,01:07,1011.75,1011.75,1011.75,1011.75,0,3,3.00
05/20/2004,01:09,1011.75,1011.75,1011.75,1011.75,0,9,9.00
05/20/2004,01:12,1011.75,1011.75,1011.75,1011.75,0,2,2.00
05/20/2004,01:13,1012.00,1012.50,1012.00,1012.50,36,0,36.00
05/20/2004,01:14,1012.50,1012.75,1012.50,1012.75,9,0,9.00
05/20/2004,01:15,1012.50,1012.50,1011.75,1011.75,0,26,26.00
05/20/2004,01:17,1012.25,1012.25,1012.25,1012.25,1,0,1.00
05/20/2004,01:19,1012.25,1012.25,1012.25,1012.25,8,0,8.00
05/20/2004,01:20,1012.25,1012.25,1012.25,1012.25,3,0,3.00
05/20/2004,01:21,1012.25,1012.25,1012.00,1012.00,2,22,24.00
05/20/2004,01:22,1012.00,1012.00,1012.00,1012.00,0,55,55.00
05/20/2004,01:23,1012.25,1012.25,1012.25,1012.25,10,0,10.00
05/20/2004,01:24,1012.25,1012.25,1012.25,1012.25,24,0,24.00
05/20/2004,01:25,1012.25,1012.25,1012.25,1012.25,1,0,1.00
05/20/2004,01:26,1012.50,1012.75,1012.50,1012.50,25,1,26.00
05/20/2004,01:27,1012.75,1013.25,1012.75,1013.00,33,4,37.00
05/20/2004,01:28,1013.00,1013.00,1013.00,1013.00,0,8,8.00
05/20/2004,01:29,1013.00,1013.00,1013.00,1013.00,0,18,18.00
05/20/2004,01:30,1013.25,1013.25,1013.00,1013.00,1,4,5.00
05/20/2004,01:31,1013.00,1013.00,1013.00,1013.00,0,8,8.00
05/20/2004,01:32,1013.00,1013.25,1013.00,1013.25,70,5,75.00
05/20/2004,01:33,1013.50,1013.75,1013.50,1013.75,89,1,90.00
05/20/2004,01:34,1013.75,1013.75,1013.50,1013.50,8,2,10.00
05/20/2004,01:35,1013.50,1013.75,1013.00,1013.25,31,73,104.00
05/20/2004,01:40,1013.25,1013.25,1013.25,1013.25,18,0,18.00
05/20/2004,01:41,1013.25,1013.25,1013.25,1013.25,10,0,10.00
05/20/2004,01:42,1013.25,1013.25,1013.25,1013.25,1,0,1.00
05/20/2004,01:43,1013.00,1013.00,1013.00,1013.00,0,10,10.00
05/20/2004,01:45,1013.25,1013.25,1013.25,1013.25,11,0,11.00
05/20/2004,01:47,1013.00,1013.50,1013.00,1013.25,38,8,46.00
05/20/2004,01:48,1013.50,1013.50,1013.50,1013.50,28,0,28.00
05/20/2004,01:49,1013.50,1013.50,1013.25,1013.25,17,1,18.00
05/20/2004,01:50,1013.25,1013.50,1013.25,1013.50,10,3,13.00
05/20/2004,01:51,1013.25,1013.25,1013.25,1013.25,0,10,10.00
05/20/2004,01:52,1013.25,1013.25,1013.00,1013.00,0,28,28.00
05/20/2004,01:53,1013.00,1013.00,1013.00,1013.00,0,2,2.00
05/20/2004,01:54,1013.00,1013.25,1013.00,1013.00,2,7,9.00
05/20/2004,01:55,1013.00,1013.00,1012.75,1013.00,1,7,8.00
05/20/2004,01:56,1013.25,1013.25,1013.25,1013.25,11,0,11.00
05/20/2004,01:58,1013.25,1013.25,1013.00,1013.00,5,5,10.00
05/20/2004,01:59,1013.25,1013.25,1013.25,1013.25,24,0,24.00
05/20/2004,02:00,1013.25,1013.25,1013.25,1013.25,2,0,2.00
05/20/2004,02:01,1013.50,1013.75,1013.50,1013.50,8,54,62.00
05/20/2004,02:02,1013.50,1014.50,1013.50,1014.25,317,59,376.00
05/20/2004,02:03,1014.25,1014.50,1014.25,1014.25,38,1,39.00
05/20/2004,02:04,1014.25,1014.50,1014.25,1014.50,57,65,122.00
05/20/2004,02:05,1014.50,1014.50,1014.00,1014.25,11,44,55.00
05/20/2004,02:06,1014.00,1014.00,1013.75,1014.00,5,31,36.00
05/20/2004,02:07,1014.00,1014.00,1013.25,1013.25,15,84,99.00
05/20/2004,02:08,1013.25,1013.50,1013.25,1013.25,30,57,87.00
05/20/2004,02:09,1013.25,1013.50,1013.25,1013.50,18,30,48.00
05/20/2004,02:10,1013.50,1013.50,1013.25,1013.50,19,12,31.00
05/20/2004,02:11,1013.50,1013.50,1013.50,1013.50,12,0,12.00
05/20/2004,02:12,1013.50,1013.75,1013.50,1013.50,9,6,15.00
05/20/2004,02:13,1013.75,1013.75,1013.75,1013.75,7,0,7.00
05/20/2004,02:14,1013.75,1013.75,1013.75,1013.75,24,0,24.00
05/20/2004,02:15,1013.75,1014.00,1013.75,1014.00,35,0,35.00
05/20/2004,02:16,1013.75,1014.00,1013.75,1014.00,16,26,42.00
05/20/2004,02:17,1013.75,1014.00,1013.75,1014.00,20,1,21.00
05/20/2004,02:18,1014.00,1014.00,1014.00,1014.00,40,0,40.00
05/20/2004,02:19,1013.75,1014.00,1013.75,1014.00,3,4,7.00
05/20/2004,02:20,1014.00,1014.00,1014.00,1014.00,53,0,53.00
05/20/2004,02:21,1014.25,1014.50,1014.00,1014.00,139,19,158.00
05/20/2004,02:22,1014.25,1014.25,1014.25,1014.25,48,0,48.00
05/20/2004,02:23,1014.00,1014.00,1014.00,1014.00,0,29,29.00
05/20/2004,02:24,1014.00,1014.25,1014.00,1014.00,101,33,134.00
05/20/2004,02:25,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/20/2004,02:26,1014.00,1014.00,1014.00,1014.00,0,68,68.00
05/20/2004,02:27,1014.00,1014.00,1013.75,1013.75,33,112,145.00
05/20/2004,02:28,1013.50,1013.50,1012.75,1013.25,50,253,303.00
05/20/2004,02:29,1013.00,1013.00,1013.00,1013.00,0,51,51.00
05/20/2004,02:30,1013.25,1013.25,1013.00,1013.00,15,48,63.00
05/20/2004,02:31,1013.00,1013.25,1013.00,1013.25,7,67,74.00
05/20/2004,02:32,1013.00,1013.00,1012.75,1013.00,10,42,52.00
05/20/2004,02:33,1013.25,1013.25,1013.00,1013.00,10,12,22.00
05/20/2004,02:34,1013.00,1013.25,1013.00,1013.25,6,10,16.00
05/20/2004,02:35,1013.00,1013.00,1012.75,1012.75,0,20,20.00
05/20/2004,02:36,1013.00,1013.25,1013.00,1013.25,45,0,45.00
05/20/2004,02:37,1013.00,1013.00,1013.00,1013.00,0,9,9.00
05/20/2004,02:38,1013.25,1013.25,1013.25,1013.25,1,0,1.00
05/20/2004,02:39,1013.25,1013.50,1013.25,1013.25,37,8,45.00
05/20/2004,02:40,1013.50,1013.50,1013.50,1013.50,57,0,57.00
05/20/2004,02:41,1013.75,1013.75,1013.50,1013.75,2,5,7.00
05/20/2004,02:42,1013.75,1013.75,1013.50,1013.50,17,23,40.00
05/20/2004,02:43,1013.25,1013.25,1013.25,1013.25,0,21,21.00
05/20/2004,02:44,1013.25,1013.25,1013.25,1013.25,0,41,41.00
05/20/2004,02:45,1013.50,1013.50,1013.25,1013.25,1,6,7.00
05/20/2004,02:46,1013.50,1013.50,1013.50,1013.50,16,0,16.00
05/20/2004,02:47,1013.75,1013.75,1013.75,1013.75,41,0,41.00
05/20/2004,02:48,1013.75,1013.75,1013.75,1013.75,4,0,4.00
05/20/2004,02:49,1014.00,1014.00,1014.00,1014.00,54,0,54.00
05/20/2004,02:50,1014.00,1014.25,1014.00,1014.25,106,0,106.00
05/20/2004,02:51,1014.25,1014.25,1014.25,1014.25,4,0,4.00
05/20/2004,02:52,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/20/2004,02:53,1014.25,1014.25,1014.00,1014.00,30,23,53.00
05/20/2004,02:54,1013.75,1014.25,1013.75,1014.25,17,10,27.00
05/20/2004,02:55,1014.25,1014.25,1014.25,1014.25,14,0,14.00
05/20/2004,02:56,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/20/2004,02:57,1014.25,1014.25,1014.00,1014.25,26,5,31.00
05/20/2004,02:59,1014.00,1014.25,1014.00,1014.25,35,32,67.00
05/20/2004,03:00,1014.00,1014.00,1014.00,1014.00,0,25,25.00
05/20/2004,03:01,1014.00,1014.00,1013.75,1013.75,0,27,27.00
05/20/2004,03:02,1014.00,1014.00,1013.75,1013.75,1,34,35.00
05/20/2004,03:03,1013.50,1014.00,1013.50,1014.00,39,5,44.00
05/20/2004,03:04,1014.00,1014.00,1014.00,1014.00,2,0,2.00
05/20/2004,03:05,1014.25,1014.25,1014.00,1014.00,17,15,32.00
05/20/2004,03:06,1014.00,1014.00,1014.00,1014.00,0,11,11.00
05/20/2004,03:07,1014.25,1014.25,1014.25,1014.25,12,0,12.00
05/20/2004,03:08,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/20/2004,03:09,1014.25,1014.25,1014.25,1014.25,10,0,10.00
05/20/2004,03:10,1014.25,1014.25,1014.25,1014.25,15,0,15.00
05/20/2004,03:11,1014.25,1014.25,1014.25,1014.25,3,0,3.00
05/20/2004,03:12,1014.00,1014.00,1014.00,1014.00,0,7,7.00
05/20/2004,03:13,1014.00,1014.00,1014.00,1014.00,0,32,32.00
05/20/2004,03:15,1014.00,1014.00,1014.00,1014.00,0,8,8.00
05/20/2004,03:16,1014.25,1014.25,1014.25,1014.25,20,0,20.00
05/20/2004,03:17,1014.50,1014.75,1014.50,1014.50,86,20,106.00
05/20/2004,03:18,1014.50,1014.75,1014.50,1014.75,6,6,12.00
05/20/2004,03:19,1014.50,1014.50,1014.50,1014.50,0,62,62.00
05/20/2004,03:20,1014.50,1014.50,1014.25,1014.50,12,11,23.00
05/20/2004,03:21,1014.50,1014.50,1014.50,1014.50,10,0,10.00
05/20/2004,03:22,1014.25,1014.50,1014.25,1014.25,1,51,52.00
05/20/2004,03:23,1014.25,1014.50,1014.25,1014.25,5,9,14.00
05/20/2004,03:24,1014.25,1014.25,1014.25,1014.25,0,4,4.00
05/20/2004,03:25,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/20/2004,03:26,1014.00,1014.00,1014.00,1014.00,0,11,11.00
05/20/2004,03:27,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/20/2004,03:28,1014.25,1014.50,1014.00,1014.00,35,1,36.00
05/20/2004,03:29,1014.50,1014.50,1014.25,1014.25,2,25,27.00
05/20/2004,03:30,1014.25,1014.25,1014.25,1014.25,0,5,5.00
05/20/2004,03:31,1014.00,1014.00,1014.00,1014.00,0,16,16.00
05/20/2004,03:32,1013.75,1013.75,1013.75,1013.75,0,22,22.00
05/20/2004,03:33,1013.75,1013.75,1013.75,1013.75,0,7,7.00
05/20/2004,03:34,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/20/2004,03:35,1013.75,1013.75,1013.75,1013.75,0,16,16.00
05/20/2004,03:36,1013.75,1013.75,1013.75,1013.75,0,25,25.00
05/20/2004,03:37,1013.75,1014.25,1013.75,1014.00,19,36,55.00
05/20/2004,03:38,1014.25,1014.25,1014.25,1014.25,6,0,6.00
05/20/2004,03:39,1014.00,1014.00,1014.00,1014.00,0,3,3.00
05/20/2004,03:40,1014.25,1014.25,1014.25,1014.25,10,0,10.00
05/20/2004,03:41,1014.25,1014.25,1014.00,1014.25,20,1,21.00
05/20/2004,03:42,1014.25,1014.25,1014.25,1014.25,11,0,11.00
05/20/2004,03:44,1014.25,1014.25,1014.25,1014.25,11,0,11.00
05/20/2004,03:45,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/20/2004,03:46,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/20/2004,03:47,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/20/2004,03:48,1014.25,1014.25,1014.00,1014.25,3,1,4.00
05/20/2004,03:52,1014.25,1014.25,1014.25,1014.25,118,0,118.00
05/20/2004,03:53,1014.25,1014.25,1014.25,1014.25,7,0,7.00
05/20/2004,03:54,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/20/2004,03:55,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/20/2004,03:56,1014.25,1014.25,1014.00,1014.00,24,41,65.00
05/20/2004,03:57,1014.25,1014.25,1014.25,1014.25,50,0,50.00
05/20/2004,03:58,1014.00,1014.25,1014.00,1014.00,1,48,49.00
05/20/2004,03:59,1014.00,1014.00,1014.00,1014.00,0,3,3.00
05/20/2004,04:00,1013.75,1013.75,1013.75,1013.75,0,48,48.00
05/20/2004,04:01,1013.75,1013.75,1013.75,1013.75,0,5,5.00
05/20/2004,04:03,1014.00,1014.00,1013.75,1013.75,5,10,15.00
05/20/2004,04:05,1013.75,1013.75,1013.75,1013.75,0,23,23.00
05/20/2004,04:06,1013.75,1013.75,1013.75,1013.75,0,8,8.00
05/20/2004,04:07,1013.75,1013.75,1013.50,1013.50,0,2,2.00
05/20/2004,04:08,1013.50,1013.50,1013.50,1013.50,0,3,3.00
05/20/2004,04:09,1013.75,1013.75,1013.75,1013.75,15,0,15.00
05/20/2004,04:10,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/20/2004,04:11,1013.50,1013.50,1013.50,1013.50,0,20,20.00
05/20/2004,04:12,1013.50,1013.50,1013.25,1013.50,1,124,125.00
05/20/2004,04:13,1013.50,1013.50,1013.50,1013.50,36,0,36.00
05/20/2004,04:14,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/20/2004,04:15,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/20/2004,04:16,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/20/2004,04:19,1013.50,1013.50,1013.50,1013.50,0,24,24.00
05/20/2004,04:20,1013.50,1013.50,1013.50,1013.50,0,10,10.00
05/20/2004,04:21,1013.75,1013.75,1013.75,1013.75,56,0,56.00
05/20/2004,04:22,1013.75,1014.00,1013.75,1014.00,55,0,55.00
05/20/2004,04:24,1013.75,1013.75,1013.75,1013.75,0,6,6.00
05/20/2004,04:25,1014.00,1014.00,1014.00,1014.00,7,0,7.00
05/20/2004,04:28,1014.00,1014.00,1014.00,1014.00,45,0,45.00
05/20/2004,04:31,1014.00,1014.00,1014.00,1014.00,2,0,2.00
05/20/2004,04:33,1013.75,1013.75,1013.75,1013.75,0,4,4.00
05/20/2004,04:34,1013.75,1013.75,1013.75,1013.75,0,26,26.00
05/20/2004,04:35,1013.50,1013.50,1013.50,1013.50,0,31,31.00
05/20/2004,04:37,1013.50,1013.50,1013.50,1013.50,0,12,12.00
05/20/2004,04:38,1013.50,1013.75,1013.50,1013.75,75,3,78.00
05/20/2004,04:40,1014.00,1014.00,1014.00,1014.00,4,0,4.00
05/20/2004,04:41,1013.75,1013.75,1013.75,1013.75,0,5,5.00
05/20/2004,04:42,1013.75,1013.75,1013.75,1013.75,0,4,4.00
05/20/2004,04:45,1013.75,1014.00,1013.75,1014.00,1,17,18.00
05/20/2004,04:47,1013.75,1013.75,1013.75,1013.75,0,30,30.00
05/20/2004,04:48,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/20/2004,04:49,1013.75,1013.75,1013.75,1013.75,5,0,5.00
05/20/2004,04:51,1013.75,1013.75,1013.75,1013.75,29,0,29.00
05/20/2004,04:52,1014.00,1014.00,1013.75,1013.75,1,1,2.00
05/20/2004,04:54,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/20/2004,04:55,1013.50,1013.50,1013.50,1013.50,0,5,5.00
05/20/2004,04:56,1013.75,1014.00,1013.75,1014.00,55,0,55.00
05/20/2004,04:58,1013.75,1013.75,1013.75,1013.75,0,9,9.00
05/20/2004,04:59,1014.00,1014.00,1014.00,1014.00,3,0,3.00
05/20/2004,05:01,1014.00,1014.00,1014.00,1014.00,7,0,7.00
05/20/2004,05:03,1014.00,1014.00,1014.00,1014.00,2,0,2.00
05/20/2004,05:04,1014.00,1014.00,1014.00,1014.00,1,0,1.00
05/20/2004,05:05,1014.00,1014.25,1013.75,1013.75,12,55,67.00
05/20/2004,05:06,1013.75,1013.75,1013.50,1013.50,0,12,12.00
05/20/2004,05:07,1013.50,1013.75,1013.50,1013.75,7,3,10.00
05/20/2004,05:08,1013.75,1013.75,1013.75,1013.75,3,0,3.00
05/20/2004,05:09,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/20/2004,05:10,1013.75,1013.75,1013.75,1013.75,31,0,31.00
05/20/2004,05:11,1013.50,1013.50,1013.25,1013.50,99,250,349.00
05/20/2004,05:12,1013.50,1013.50,1013.25,1013.25,7,1,8.00
05/20/2004,05:13,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/20/2004,05:15,1013.50,1013.50,1013.25,1013.25,0,11,11.00
05/20/2004,05:16,1013.25,1013.50,1013.25,1013.50,10,30,40.00
05/20/2004,05:17,1013.50,1013.50,1013.25,1013.25,4,73,77.00
05/20/2004,05:19,1013.25,1013.25,1013.25,1013.25,0,31,31.00
05/20/2004,05:20,1013.25,1013.50,1013.25,1013.25,1,2,3.00
05/20/2004,05:21,1013.25,1013.50,1013.25,1013.25,26,98,124.00
05/20/2004,05:22,1013.25,1013.25,1013.25,1013.25,0,28,28.00
05/20/2004,05:24,1013.25,1013.50,1013.25,1013.50,2,50,52.00
05/20/2004,05:25,1013.25,1013.25,1013.00,1013.25,5,100,105.00
05/20/2004,05:26,1013.25,1013.25,1013.25,1013.25,11,0,11.00
05/20/2004,05:27,1013.25,1013.25,1013.25,1013.25,8,0,8.00
05/20/2004,05:28,1013.25,1013.25,1013.25,1013.25,10,0,10.00
05/20/2004,05:29,1013.25,1013.50,1013.25,1013.50,55,0,55.00
05/20/2004,05:32,1013.50,1013.50,1013.50,1013.50,5,0,5.00
05/20/2004,05:33,1013.50,1013.50,1013.50,1013.50,2,0,2.00
05/20/2004,05:35,1013.25,1013.25,1013.25,1013.25,0,10,10.00
05/20/2004,05:36,1013.25,1013.25,1013.00,1013.00,0,27,27.00
05/20/2004,05:37,1013.00,1013.00,1013.00,1013.00,0,1,1.00
05/20/2004,05:39,1013.25,1013.50,1013.25,1013.25,12,8,20.00
05/20/2004,05:40,1013.00,1013.00,1013.00,1013.00,0,55,55.00
05/20/2004,05:41,1013.00,1013.00,1012.75,1013.00,30,90,120.00
05/20/2004,05:42,1013.00,1013.00,1012.75,1012.75,1,54,55.00
05/20/2004,05:43,1012.75,1012.75,1012.75,1012.75,0,9,9.00
05/20/2004,05:44,1012.50,1012.50,1012.25,1012.50,38,117,155.00
05/20/2004,05:45,1012.50,1012.50,1012.50,1012.50,3,0,3.00
05/20/2004,05:46,1012.50,1012.50,1012.25,1012.25,33,1,34.00
05/20/2004,05:47,1012.50,1012.50,1012.25,1012.25,1,92,93.00
05/20/2004,05:48,1012.25,1012.25,1012.00,1012.25,82,13,95.00
05/20/2004,05:49,1012.50,1012.50,1012.50,1012.50,15,0,15.00
05/20/2004,05:50,1012.50,1012.50,1012.25,1012.25,8,50,58.00
05/20/2004,05:51,1012.25,1012.75,1012.25,1012.50,43,5,48.00
05/20/2004,05:52,1012.50,1012.75,1012.50,1012.75,7,6,13.00
05/20/2004,05:54,1012.50,1012.50,1012.50,1012.50,0,9,9.00
05/20/2004,05:55,1012.25,1012.25,1012.25,1012.25,0,69,69.00
05/20/2004,05:56,1012.25,1012.25,1012.25,1012.25,0,15,15.00
05/20/2004,05:58,1012.00,1012.00,1011.50,1011.50,23,402,425.00
05/20/2004,05:59,1011.75,1011.75,1011.25,1011.25,7,47,54.00
05/20/2004,06:00,1011.25,1011.50,1011.25,1011.50,49,16,65.00
05/20/2004,06:01,1011.50,1011.50,1010.50,1010.75,48,547,595.00
05/20/2004,06:02,1010.50,1010.75,1010.50,1010.50,5,187,192.00
05/20/2004,06:03,1010.50,1010.75,1010.50,1010.50,10,131,141.00
05/20/2004,06:04,1010.50,1010.50,1010.25,1010.25,0,67,67.00
05/20/2004,06:05,1010.50,1010.50,1010.25,1010.50,79,26,105.00
05/20/2004,06:06,1010.50,1010.75,1010.25,1010.75,244,160,404.00
05/20/2004,06:07,1010.50,1010.50,1010.50,1010.50,0,66,66.00
05/20/2004,06:08,1010.50,1010.50,1010.50,1010.50,0,7,7.00
05/20/2004,06:09,1010.75,1011.25,1010.75,1011.25,122,6,128.00
05/20/2004,06:10,1011.00,1011.25,1011.00,1011.25,2,32,34.00
05/20/2004,06:11,1011.25,1011.25,1011.00,1011.00,14,12,26.00
05/20/2004,06:12,1011.25,1011.25,1011.00,1011.00,7,1,8.00
05/20/2004,06:13,1011.00,1011.00,1011.00,1011.00,0,8,8.00
05/20/2004,06:14,1011.00,1011.25,1011.00,1011.25,53,1,54.00
05/20/2004,06:15,1011.25,1011.25,1011.00,1011.25,27,1,28.00
05/20/2004,06:16,1011.00,1011.25,1011.00,1011.25,56,3,59.00
05/20/2004,06:17,1011.50,1011.50,1011.25,1011.50,24,4,28.00
05/20/2004,06:18,1011.50,1011.50,1011.25,1011.50,39,51,90.00
05/20/2004,06:19,1011.50,1011.75,1011.50,1011.50,40,44,84.00
05/20/2004,06:20,1011.50,1011.50,1011.50,1011.50,0,5,5.00
05/20/2004,06:21,1011.50,1011.50,1011.50,1011.50,0,43,43.00
05/20/2004,06:22,1011.50,1011.50,1011.25,1011.50,1,5,6.00
05/20/2004,06:24,1011.50,1011.50,1011.25,1011.50,34,1,35.00
05/20/2004,06:25,1011.50,1011.50,1011.50,1011.50,31,0,31.00
05/20/2004,06:27,1011.50,1011.50,1011.50,1011.50,37,0,37.00
05/20/2004,06:28,1011.50,1011.50,1011.00,1011.00,27,82,109.00
05/20/2004,06:29,1011.00,1011.00,1011.00,1011.00,0,105,105.00
05/20/2004,06:30,1011.00,1011.00,1010.75,1011.00,1,115,116.00
05/20/2004,06:31,1011.00,1011.25,1010.75,1011.25,41,12,53.00
05/20/2004,06:32,1011.25,1011.25,1011.00,1011.00,20,21,41.00
05/20/2004,06:33,1011.25,1011.50,1011.00,1011.50,27,1,28.00
05/20/2004,06:34,1011.50,1012.00,1011.50,1012.00,197,0,197.00
05/20/2004,06:35,1012.00,1012.00,1011.75,1012.00,17,4,21.00
05/20/2004,06:36,1012.00,1012.25,1012.00,1012.00,66,39,105.00
05/20/2004,06:37,1012.00,1012.25,1012.00,1012.25,5,50,55.00
05/20/2004,06:38,1012.00,1012.25,1012.00,1012.00,5,12,17.00
05/20/2004,06:39,1012.00,1012.00,1012.00,1012.00,0,38,38.00
05/20/2004,06:40,1012.00,1012.00,1012.00,1012.00,0,11,11.00
05/20/2004,06:41,1012.00,1012.25,1011.75,1012.25,18,10,28.00
05/20/2004,06:42,1012.25,1012.25,1012.00,1012.00,5,61,66.00
05/20/2004,06:43,1012.00,1012.25,1011.75,1012.00,2,34,36.00
05/20/2004,06:44,1012.00,1012.00,1011.50,1011.50,0,156,156.00
05/20/2004,06:45,1011.50,1011.50,1011.50,1011.50,0,10,10.00
05/20/2004,06:46,1011.75,1011.75,1011.25,1011.25,17,36,53.00
05/20/2004,06:47,1011.75,1011.75,1011.25,1011.50,33,61,94.00
05/20/2004,06:48,1011.50,1011.75,1011.50,1011.75,65,0,65.00
05/20/2004,06:49,1011.75,1011.75,1011.50,1011.50,141,59,200.00
05/20/2004,06:50,1011.50,1011.50,1010.75,1011.00,170,306,476.00
05/20/2004,06:51,1011.00,1011.25,1011.00,1011.00,128,110,238.00
05/20/2004,06:52,1011.00,1011.00,1010.75,1010.75,0,80,80.00
05/20/2004,06:53,1010.75,1011.00,1010.75,1010.75,5,15,20.00
05/20/2004,06:54,1010.75,1011.00,1010.75,1011.00,5,142,147.00
05/20/2004,06:55,1011.00,1011.25,1011.00,1011.25,106,0,106.00
05/20/2004,06:56,1011.25,1011.25,1011.00,1011.25,24,11,35.00
05/20/2004,06:57,1011.25,1011.25,1011.25,1011.25,18,0,18.00
05/20/2004,06:58,1011.25,1012.75,1011.25,1012.50,850,96,946.00
05/20/2004,06:59,1012.50,1012.75,1012.50,1012.75,63,0,63.00
05/20/2004,07:00,1012.75,1012.75,1012.50,1012.50,5,55,60.00
05/20/2004,07:01,1012.50,1012.50,1012.25,1012.50,40,38,78.00
05/20/2004,07:02,1012.25,1012.25,1012.25,1012.25,0,11,11.00
05/20/2004,07:03,1012.25,1012.25,1012.00,1012.25,185,108,293.00
05/20/2004,07:04,1012.25,1012.25,1012.00,1012.25,20,2,22.00
05/20/2004,07:05,1012.00,1012.00,1012.00,1012.00,0,6,6.00
05/20/2004,07:06,1012.00,1012.00,1012.00,1012.00,0,21,21.00
05/20/2004,07:07,1012.25,1012.25,1012.25,1012.25,64,0,64.00
05/20/2004,07:08,1012.00,1012.25,1012.00,1012.25,54,20,74.00
05/20/2004,07:09,1012.25,1012.25,1012.25,1012.25,5,0,5.00
05/20/2004,07:10,1012.25,1012.25,1012.25,1012.25,4,0,4.00
05/20/2004,07:12,1012.50,1012.50,1012.25,1012.25,7,104,111.00
05/20/2004,07:13,1012.50,1012.50,1012.25,1012.25,55,1,56.00
05/20/2004,07:14,1012.50,1012.50,1012.25,1012.50,73,10,83.00
05/20/2004,07:15,1012.50,1012.50,1012.50,1012.50,6,0,6.00
05/20/2004,07:16,1012.25,1012.50,1012.00,1012.25,8,62,70.00
05/20/2004,07:17,1012.25,1012.25,1012.25,1012.25,1,0,1.00
05/20/2004,07:18,1012.00,1012.00,1012.00,1012.00,0,5,5.00
05/20/2004,07:19,1012.00,1012.00,1012.00,1012.00,0,57,57.00
05/20/2004,07:20,1012.00,1012.00,1012.00,1012.00,0,20,20.00
05/20/2004,07:21,1011.75,1012.00,1011.75,1011.75,2,62,64.00
05/20/2004,07:22,1011.75,1011.75,1011.50,1011.75,50,23,73.00
05/20/2004,07:23,1011.75,1011.75,1011.75,1011.75,21,0,21.00
05/20/2004,07:24,1012.00,1012.25,1012.00,1012.00,160,28,188.00
05/20/2004,07:25,1012.25,1012.25,1012.00,1012.25,135,1,136.00
05/20/2004,07:26,1012.25,1012.25,1011.75,1011.75,20,61,81.00
05/20/2004,07:27,1012.00,1012.00,1011.75,1011.75,29,18,47.00
05/20/2004,07:28,1011.75,1012.00,1011.75,1011.75,11,30,41.00
05/20/2004,07:29,1011.75,1012.00,1011.75,1012.00,14,53,67.00
05/20/2004,07:30,1011.75,1012.00,1011.50,1011.75,47,103,150.00
05/20/2004,07:31,1011.50,1012.25,1011.25,1012.25,158,106,264.00
05/20/2004,07:32,1012.00,1012.25,1012.00,1012.00,21,41,62.00
05/20/2004,07:33,1012.25,1012.75,1012.25,1012.75,304,45,349.00
05/20/2004,07:34,1012.75,1012.75,1012.25,1012.75,80,212,292.00
05/20/2004,07:35,1012.50,1012.75,1012.50,1012.75,37,66,103.00
05/20/2004,07:36,1012.75,1012.75,1012.50,1012.75,21,31,52.00
05/20/2004,07:37,1012.50,1012.75,1012.50,1012.75,79,26,105.00
05/20/2004,07:38,1012.75,1013.50,1012.75,1013.50,363,105,468.00
05/20/2004,07:39,1013.50,1013.50,1013.25,1013.25,168,6,174.00
05/20/2004,07:40,1013.50,1013.50,1013.25,1013.50,41,11,52.00
05/20/2004,07:41,1013.50,1013.75,1013.50,1013.50,178,80,258.00
05/20/2004,07:42,1013.50,1014.00,1013.50,1014.00,200,15,215.00
05/20/2004,07:43,1014.00,1014.25,1013.75,1014.00,329,155,484.00
05/20/2004,07:44,1014.00,1014.00,1014.00,1014.00,0,253,253.00
05/20/2004,07:45,1013.75,1014.00,1013.75,1013.75,11,32,43.00
05/20/2004,07:46,1013.75,1014.00,1013.75,1013.75,30,197,227.00
05/20/2004,07:47,1013.75,1014.00,1013.75,1014.00,1,146,147.00
05/20/2004,07:48,1014.00,1014.25,1013.75,1014.00,117,187,304.00
05/20/2004,07:49,1014.00,1014.00,1013.75,1014.00,25,64,89.00
05/20/2004,07:50,1014.00,1014.50,1014.00,1014.25,235,41,276.00
05/20/2004,07:51,1014.25,1014.75,1014.25,1014.75,500,104,604.00
05/20/2004,07:52,1014.75,1015.00,1014.50,1014.50,43,253,296.00
05/20/2004,07:53,1014.75,1014.75,1014.50,1014.75,156,10,166.00
05/20/2004,07:54,1014.75,1014.75,1014.50,1014.50,139,20,159.00
05/20/2004,07:55,1014.75,1014.75,1014.50,1014.50,72,241,313.00
05/20/2004,07:56,1014.50,1014.50,1014.25,1014.50,22,7,29.00
05/20/2004,07:57,1014.50,1014.50,1014.25,1014.25,14,16,30.00
05/20/2004,07:58,1014.25,1014.50,1014.25,1014.50,15,257,272.00
05/20/2004,07:59,1014.25,1014.50,1014.25,1014.25,1,34,35.00
05/20/2004,08:00,1014.25,1014.50,1014.25,1014.25,1,4,5.00
05/20/2004,08:01,1014.25,1014.50,1014.25,1014.25,15,34,49.00
05/20/2004,08:02,1014.25,1014.50,1014.25,1014.25,1,52,53.00
05/20/2004,08:03,1014.25,1014.25,1014.00,1014.00,55,55,110.00
05/20/2004,08:04,1014.00,1014.25,1014.00,1014.00,248,28,276.00
05/20/2004,08:05,1014.00,1014.25,1014.00,1014.00,3,14,17.00
05/20/2004,08:06,1014.25,1014.25,1014.00,1014.25,236,6,242.00
05/20/2004,08:07,1014.00,1014.25,1014.00,1014.25,2,10,12.00
05/20/2004,08:08,1014.00,1014.25,1014.00,1014.00,26,15,41.00
05/20/2004,08:09,1014.25,1014.25,1014.00,1014.00,549,279,828.00
05/20/2004,08:10,1014.00,1014.25,1014.00,1014.00,1,8,9.00
05/20/2004,08:11,1014.00,1014.25,1014.00,1014.00,1,7,8.00
05/20/2004,08:12,1014.00,1014.00,1014.00,1014.00,0,2,2.00
05/20/2004,08:13,1014.00,1014.00,1014.00,1014.00,0,9,9.00
05/20/2004,08:14,1014.25,1014.25,1014.00,1014.00,5,27,32.00
05/20/2004,08:15,1014.25,1014.50,1014.00,1014.50,228,39,267.00
05/20/2004,08:16,1014.50,1014.75,1014.25,1014.75,134,1,135.00
05/20/2004,08:17,1014.75,1015.00,1014.50,1014.75,431,176,607.00
05/20/2004,08:18,1014.50,1014.50,1014.25,1014.50,110,47,157.00
05/20/2004,08:19,1014.50,1014.75,1014.50,1014.75,46,11,57.00
05/20/2004,08:20,1014.50,1014.75,1014.50,1014.75,17,3,20.00
05/20/2004,08:21,1014.50,1014.75,1014.50,1014.50,5,164,169.00
05/20/2004,08:22,1014.50,1014.50,1014.25,1014.25,0,223,223.00
05/20/2004,08:23,1014.25,1014.25,1013.75,1013.75,218,135,353.00
05/20/2004,08:24,1013.75,1014.25,1013.75,1014.25,108,8,116.00
05/20/2004,08:25,1014.00,1014.00,1014.00,1014.00,0,33,33.00
05/20/2004,08:26,1014.00,1014.00,1014.00,1014.00,0,5,5.00
05/20/2004,08:27,1014.25,1014.25,1014.00,1014.00,37,7,44.00
05/20/2004,08:28,1014.00,1014.25,1014.00,1014.00,226,16,242.00
05/20/2004,08:29,1014.00,1014.25,1013.75,1014.00,327,111,438.00
05/20/2004,08:30,1014.00,1014.50,1013.75,1014.00,695,459,1154.00
05/20/2004,08:31,1014.25,1014.25,1013.25,1014.00,2150,2277,4427.00
05/20/2004,08:32,1014.00,1014.25,1013.50,1014.25,1362,1240,2602.00
05/20/2004,08:33,1014.25,1014.25,1013.75,1014.25,702,816,1518.00
05/20/2004,08:34,1014.25,1014.25,1013.50,1013.50,414,1818,2232.00
05/20/2004,08:35,1013.50,1013.75,1012.50,1012.75,1140,4352,5492.00
05/20/2004,08:36,1012.75,1013.50,1012.75,1012.75,1706,3376,5082.00
05/20/2004,08:37,1013.00,1013.25,1012.75,1012.75,1340,816,2156.00
05/20/2004,08:38,1013.00,1013.25,1012.50,1013.00,1551,2001,3552.00
05/20/2004,08:39,1013.00,1013.50,1012.75,1012.75,1449,1062,2511.00
05/20/2004,08:40,1012.75,1013.25,1012.75,1013.25,553,1377,1930.00
05/20/2004,08:41,1013.25,1014.00,1013.00,1013.50,1733,759,2492.00
05/20/2004,08:42,1013.50,1014.00,1013.25,1013.75,811,638,1449.00
05/20/2004,08:43,1014.00,1014.75,1013.50,1014.50,2126,1174,3300.00
05/20/2004,08:44,1014.50,1014.75,1014.00,1014.75,1942,583,2525.00
05/20/2004,08:45,1014.50,1015.00,1014.50,1014.50,2422,1395,3817.00
05/20/2004,08:46,1014.75,1015.00,1014.25,1015.00,1515,1380,2895.00
05/20/2004,08:47,1014.75,1015.00,1014.50,1014.75,729,361,1090.00
05/20/2004,08:48,1014.75,1015.75,1014.75,1015.50,2861,1670,4531.00
05/20/2004,08:49,1015.50,1015.75,1015.25,1015.50,2400,1655,4055.00
05/20/2004,08:50,1015.75,1016.00,1015.25,1015.50,1711,1400,3111.00
05/20/2004,08:51,1015.75,1015.75,1015.50,1015.75,228,428,656.00
05/20/2004,08:52,1015.50,1016.00,1015.50,1015.75,2248,1586,3834.00
05/20/2004,08:53,1015.75,1017.00,1015.75,1016.75,6953,2462,9415.00
05/20/2004,08:54,1016.75,1017.50,1016.50,1017.00,2616,2635,5251.00
05/20/2004,08:55,1017.00,1017.25,1016.50,1016.50,312,1135,1447.00
05/20/2004,08:56,1016.75,1016.75,1016.00,1016.00,582,3327,3909.00
05/20/2004,08:57,1016.00,1016.25,1015.75,1016.00,395,1457,1852.00
05/20/2004,08:58,1016.25,1016.25,1016.00,1016.25,630,300,930.00
05/20/2004,08:59,1016.25,1016.25,1016.00,1016.25,134,478,612.00
05/20/2004,09:00,1016.00,1016.25,1015.75,1016.25,546,445,991.00
05/20/2004,09:01,1016.25,1016.50,1015.75,1015.75,620,1226,1846.00
05/20/2004,09:02,1015.50,1016.00,1015.25,1015.50,861,1435,2296.00
05/20/2004,09:03,1015.50,1016.25,1015.50,1016.00,575,698,1273.00
05/20/2004,09:04,1016.00,1016.00,1015.50,1015.75,162,307,469.00
05/20/2004,09:05,1015.50,1016.00,1015.00,1015.00,970,1566,2536.00
05/20/2004,09:06,1015.25,1015.25,1014.75,1015.25,654,1421,2075.00
05/20/2004,09:07,1015.00,1015.25,1014.50,1015.00,993,1281,2274.00
05/20/2004,09:08,1015.00,1015.50,1015.00,1015.25,1160,1339,2499.00
05/20/2004,09:09,1015.25,1015.50,1014.50,1014.75,512,1918,2430.00
05/20/2004,09:10,1014.50,1015.50,1014.50,1015.50,952,302,1254.00
05/20/2004,09:11,1015.50,1015.75,1015.00,1015.75,1526,407,1933.00
05/20/2004,09:12,1015.75,1016.25,1015.50,1016.00,713,424,1137.00
05/20/2004,09:13,1016.00,1016.25,1015.50,1015.50,304,946,1250.00
05/20/2004,09:14,1015.75,1015.75,1015.25,1015.50,233,458,691.00
05/20/2004,09:15,1015.75,1015.75,1014.75,1014.75,243,2482,2725.00
05/20/2004,09:16,1014.75,1015.00,1014.50,1014.75,1463,603,2066.00
05/20/2004,09:17,1015.00,1015.25,1014.75,1014.75,441,702,1143.00
05/20/2004,09:18,1014.75,1014.75,1014.25,1014.50,227,1304,1531.00
05/20/2004,09:19,1014.25,1015.50,1014.25,1015.50,1218,296,1514.00
05/20/2004,09:20,1015.50,1015.75,1015.00,1015.00,500,647,1147.00
05/20/2004,09:21,1015.00,1015.25,1014.75,1015.00,72,297,369.00
05/20/2004,09:22,1014.75,1015.00,1014.50,1014.75,406,309,715.00
05/20/2004,09:23,1014.50,1014.75,1013.75,1014.00,803,3263,4066.00
05/20/2004,09:24,1014.00,1014.75,1014.00,1014.50,1363,985,2348.00
05/20/2004,09:25,1014.50,1014.75,1014.25,1014.25,524,283,807.00
05/20/2004,09:26,1014.25,1015.50,1014.25,1015.25,1793,261,2054.00
05/20/2004,09:27,1015.50,1016.25,1015.25,1016.00,2123,1294,3417.00
05/20/2004,09:28,1016.00,1016.25,1015.25,1015.75,647,1270,1917.00
05/20/2004,09:29,1015.50,1015.75,1014.75,1015.00,349,1738,2087.00
05/20/2004,09:30,1015.00,1015.50,1014.75,1015.25,487,184,671.00
05/20/2004,09:31,1015.25,1016.00,1015.00,1016.00,696,434,1130.00
05/20/2004,09:32,1016.00,1016.75,1015.75,1016.00,2108,786,2894.00
05/20/2004,09:33,1015.75,1016.00,1015.00,1015.25,1078,1981,3059.00
05/20/2004,09:34,1015.50,1015.75,1015.25,1015.75,393,91,484.00
05/20/2004,09:35,1015.75,1016.00,1015.25,1015.50,119,341,460.00
05/20/2004,09:36,1015.50,1016.00,1015.25,1015.75,316,127,443.00
05/20/2004,09:37,1015.75,1016.00,1015.25,1015.50,127,430,557.00
05/20/2004,09:38,1015.50,1015.75,1015.00,1015.00,454,438,892.00
05/20/2004,09:39,1015.25,1015.25,1014.50,1014.50,327,1403,1730.00
05/20/2004,09:40,1014.75,1015.00,1014.50,1014.50,618,674,1292.00
05/20/2004,09:41,1014.50,1014.75,1014.50,1014.75,469,76,545.00
05/20/2004,09:42,1014.75,1015.50,1014.75,1015.25,1662,96,1758.00
05/20/2004,09:43,1015.50,1016.00,1015.25,1016.00,1786,519,2305.00
05/20/2004,09:44,1016.00,1016.25,1015.75,1015.75,1371,326,1697.00
05/20/2004,09:45,1016.00,1016.25,1015.50,1015.75,504,447,951.00
05/20/2004,09:46,1015.50,1016.25,1015.50,1016.00,1040,345,1385.00
05/20/2004,09:47,1015.75,1016.25,1015.75,1016.00,375,218,593.00
05/20/2004,09:48,1016.00,1016.00,1015.50,1015.75,41,334,375.00
05/20/2004,09:49,1015.75,1016.00,1015.75,1016.00,282,19,301.00
05/20/2004,09:50,1016.00,1017.50,1015.75,1017.25,4302,204,4506.00
05/20/2004,09:51,1017.25,1017.75,1017.00,1017.25,2414,1227,3641.00
05/20/2004,09:52,1017.25,1018.00,1017.00,1017.50,1217,1262,2479.00
05/20/2004,09:53,1017.25,1017.50,1017.00,1017.25,348,553,901.00
05/20/2004,09:54,1017.00,1017.50,1017.00,1017.00,390,437,827.00
05/20/2004,09:55,1017.00,1017.25,1017.00,1017.00,143,98,241.00
05/20/2004,09:56,1017.25,1017.25,1016.50,1016.50,371,1515,1886.00
05/20/2004,09:57,1016.50,1016.75,1016.50,1016.50,274,473,747.00
05/20/2004,09:58,1016.50,1017.00,1016.50,1016.75,353,71,424.00
05/20/2004,09:59,1017.00,1017.00,1016.25,1016.50,698,830,1528.00
05/20/2004,10:00,1016.50,1016.75,1016.00,1016.25,333,867,1200.00
05/20/2004,10:01,1016.50,1017.00,1016.25,1016.75,768,733,1501.00
05/20/2004,10:02,1017.00,1017.00,1016.75,1017.00,263,330,593.00
05/20/2004,10:03,1016.75,1017.00,1016.50,1016.75,261,371,632.00
05/20/2004,10:04,1017.00,1017.25,1016.75,1017.00,676,528,1204.00
05/20/2004,10:05,1016.75,1017.75,1016.75,1017.25,2243,1113,3356.00
05/20/2004,10:06,1017.25,1017.50,1016.75,1017.00,575,1126,1701.00
05/20/2004,10:07,1017.00,1017.00,1016.25,1016.50,217,1709,1926.00
05/20/2004,10:08,1016.25,1016.75,1016.00,1016.50,903,874,1777.00
05/20/2004,10:09,1016.25,1016.50,1016.00,1016.25,954,404,1358.00
05/20/2004,10:10,1016.25,1016.25,1016.00,1016.25,745,6,751.00
05/20/2004,10:11,1016.25,1016.50,1016.00,1016.25,140,251,391.00
05/20/2004,10:12,1016.50,1016.50,1016.00,1016.00,151,152,303.00
05/20/2004,10:13,1016.00,1016.25,1015.25,1015.50,879,2002,2881.00
05/20/2004,10:14,1015.50,1015.50,1015.00,1015.25,607,1295,1902.00
05/20/2004,10:15,1015.25,1015.50,1015.00,1015.25,415,484,899.00
05/20/2004,10:16,1015.25,1015.50,1015.00,1015.25,396,737,1133.00
05/20/2004,10:17,1015.00,1015.25,1014.75,1015.00,446,893,1339.00
05/20/2004,10:18,1015.00,1015.50,1015.00,1015.25,847,260,1107.00
05/20/2004,10:19,1015.25,1015.25,1014.75,1015.00,241,352,593.00
05/20/2004,10:20,1015.00,1015.50,1014.75,1015.25,397,373,770.00
05/20/2004,10:21,1015.50,1015.50,1015.25,1015.25,275,598,873.00
05/20/2004,10:22,1015.50,1015.75,1015.25,1015.50,1135,158,1293.00
05/20/2004,10:23,1015.50,1016.00,1015.25,1015.25,763,633,1396.00
05/20/2004,10:24,1015.50,1015.75,1015.25,1015.50,487,115,602.00
05/20/2004,10:25,1015.50,1015.75,1015.25,1015.50,144,334,478.00
05/20/2004,10:26,1015.50,1015.50,1015.25,1015.25,57,295,352.00
05/20/2004,10:27,1015.25,1015.75,1015.25,1015.50,309,349,658.00
05/20/2004,10:28,1015.50,1016.00,1015.50,1015.50,1441,1138,2579.00
05/20/2004,10:29,1015.50,1015.75,1015.50,1015.50,160,143,303.00
05/20/2004,10:30,1015.50,1015.75,1015.25,1015.75,530,293,823.00
05/20/2004,10:31,1015.75,1016.50,1015.50,1016.25,1781,530,2311.00
05/20/2004,10:32,1016.25,1016.50,1015.75,1016.00,45,837,882.00
05/20/2004,10:33,1015.75,1016.25,1015.75,1016.00,363,158,521.00
05/20/2004,10:34,1016.00,1016.25,1015.75,1016.00,33,234,267.00
05/20/2004,10:35,1015.75,1016.00,1015.75,1015.75,393,108,501.00
05/20/2004,10:36,1015.75,1016.00,1015.75,1015.75,79,13,92.00
05/20/2004,10:37,1016.00,1016.00,1015.25,1015.50,319,1086,1405.00
05/20/2004,10:38,1015.50,1015.75,1015.50,1015.50,101,176,277.00
05/20/2004,10:39,1015.50,1015.75,1015.25,1015.75,289,357,646.00
05/20/2004,10:40,1015.50,1015.75,1015.50,1015.75,440,224,664.00
05/20/2004,10:41,1015.50,1016.00,1015.50,1015.75,386,34,420.00
05/20/2004,10:42,1015.75,1016.25,1015.50,1015.75,434,303,737.00
05/20/2004,10:43,1015.50,1015.75,1015.50,1015.75,31,47,78.00
05/20/2004,10:44,1015.75,1015.75,1015.50,1015.50,256,30,286.00
05/20/2004,10:45,1015.75,1015.75,1015.50,1015.75,57,253,310.00
05/20/2004,10:46,1015.50,1015.75,1015.50,1015.75,296,17,313.00
05/20/2004,10:47,1015.50,1015.75,1015.50,1015.75,11,210,221.00
05/20/2004,10:48,1015.75,1016.00,1015.75,1015.75,238,75,313.00
05/20/2004,10:49,1016.00,1016.00,1015.75,1015.75,13,139,152.00
05/20/2004,10:50,1015.75,1015.75,1015.50,1015.75,102,71,173.00
05/20/2004,10:51,1015.75,1016.25,1015.50,1016.00,598,66,664.00
05/20/2004,10:52,1016.25,1016.25,1015.75,1015.75,106,396,502.00
05/20/2004,10:53,1015.75,1016.00,1015.75,1016.00,85,12,97.00
05/20/2004,10:54,1016.00,1016.25,1015.75,1016.25,514,61,575.00
05/20/2004,10:55,1016.25,1016.25,1015.25,1015.25,172,1416,1588.00
05/20/2004,10:56,1015.50,1015.50,1015.25,1015.25,372,159,531.00
05/20/2004,10:57,1015.50,1015.50,1015.00,1015.50,632,390,1022.00
05/20/2004,10:58,1015.50,1016.00,1015.25,1015.50,1163,886,2049.00
05/20/2004,10:59,1015.50,1015.75,1015.25,1015.50,62,168,230.00
05/20/2004,11:00,1015.50,1016.00,1015.50,1015.50,687,399,1086.00
05/20/2004,11:01,1015.25,1015.75,1014.00,1014.25,1260,3005,4265.00
05/20/2004,11:02,1014.25,1015.00,1013.50,1014.00,3965,5321,9286.00
05/20/2004,11:03,1014.00,1014.50,1013.25,1013.75,2020,2417,4437.00
05/20/2004,11:04,1013.75,1014.25,1013.50,1014.00,989,1003,1992.00
05/20/2004,11:05,1014.00,1014.25,1013.50,1013.50,432,1210,1642.00
05/20/2004,11:06,1013.50,1014.00,1012.75,1013.50,2256,3562,5818.00
05/20/2004,11:07,1013.25,1013.75,1013.00,1013.25,741,1298,2039.00
05/20/2004,11:08,1013.50,1014.00,1013.25,1013.75,1183,169,1352.00
05/20/2004,11:09,1013.75,1014.00,1013.00,1013.00,445,1330,1775.00
05/20/2004,11:10,1013.00,1013.25,1013.00,1013.00,35,1376,1411.00
05/20/2004,11:11,1013.25,1014.00,1013.00,1013.75,931,546,1477.00
05/20/2004,11:12,1013.50,1013.75,1013.50,1013.50,455,353,808.00
05/20/2004,11:13,1013.50,1014.00,1013.50,1013.75,449,912,1361.00
05/20/2004,11:14,1013.75,1013.75,1012.75,1012.75,130,1803,1933.00
05/20/2004,11:15,1012.75,1013.00,1011.75,1012.00,2548,4854,7402.00
05/20/2004,11:16,1012.00,1012.25,1011.50,1011.75,1810,2604,4414.00
05/20/2004,11:17,1011.50,1012.00,1011.50,1011.75,688,1550,2238.00
05/20/2004,11:18,1011.75,1012.00,1011.50,1011.75,1475,1710,3185.00
05/20/2004,11:19,1011.75,1012.75,1011.75,1012.50,1835,1381,3216.00
05/20/2004,11:20,1012.25,1013.25,1012.25,1013.00,2214,526,2740.00
05/20/2004,11:21,1013.00,1013.50,1012.75,1013.25,2352,598,2950.00
05/20/2004,11:22,1013.25,1013.50,1012.50,1012.75,407,1480,1887.00
05/20/2004,11:23,1012.75,1013.00,1012.50,1012.75,231,342,573.00
05/20/2004,11:24,1013.00,1013.00,1012.75,1012.75,171,345,516.00
05/20/2004,11:25,1012.50,1012.75,1011.50,1012.00,1281,2103,3384.00
05/20/2004,11:26,1012.00,1012.50,1011.75,1012.25,788,682,1470.00
05/20/2004,11:27,1012.00,1012.25,1011.00,1011.50,906,2826,3732.00
05/20/2004,11:28,1011.50,1012.00,1010.75,1011.00,284,2487,2771.00
05/20/2004,11:29,1010.75,1011.25,1010.50,1010.75,2369,2474,4843.00
05/20/2004,11:30,1010.75,1011.00,1009.75,1010.00,790,2926,3716.00
05/20/2004,11:31,1010.00,1011.25,1009.75,1011.25,2533,990,3523.00
05/20/2004,11:32,1011.25,1011.25,1010.75,1011.00,965,715,1680.00
05/20/2004,11:33,1010.75,1011.50,1010.75,1010.75,1296,655,1951.00
05/20/2004,11:34,1010.75,1011.25,1010.00,1010.75,1498,2035,3533.00
05/20/2004,11:35,1010.75,1011.00,1010.50,1010.50,392,1093,1485.00
05/20/2004,11:36,1010.50,1011.50,1010.50,1011.25,1040,115,1155.00
05/20/2004,11:37,1011.25,1011.75,1011.25,1011.75,877,376,1253.00
05/20/2004,11:38,1011.75,1011.75,1011.25,1011.50,368,405,773.00
05/20/2004,11:39,1011.50,1012.25,1011.50,1011.75,1826,225,2051.00
05/20/2004,11:40,1012.00,1012.25,1011.75,1012.00,1593,527,2120.00
05/20/2004,11:41,1012.25,1012.25,1011.75,1011.75,100,290,390.00
05/20/2004,11:42,1011.75,1012.25,1011.75,1012.00,576,113,689.00
05/20/2004,11:43,1012.00,1012.25,1011.75,1011.75,219,383,602.00
05/20/2004,11:44,1011.75,1012.25,1011.00,1011.25,962,1627,2589.00
05/20/2004,11:45,1011.25,1011.50,1011.00,1011.25,422,1951,2373.00
05/20/2004,11:46,1011.00,1011.75,1011.00,1011.50,782,470,1252.00
05/20/2004,11:47,1011.75,1012.00,1011.50,1012.00,474,16,490.00
05/20/2004,11:48,1012.00,1012.25,1011.75,1012.25,629,408,1037.00
05/20/2004,11:49,1012.25,1013.25,1012.00,1013.00,3493,1161,4654.00
05/20/2004,11:50,1013.00,1014.25,1013.00,1013.75,2320,606,2926.00
05/20/2004,11:51,1013.75,1014.00,1013.25,1013.75,1532,1283,2815.00
05/20/2004,11:52,1013.50,1014.25,1013.25,1013.50,1739,1387,3126.00
05/20/2004,11:53,1013.50,1014.25,1013.25,1014.00,1550,403,1953.00
05/20/2004,11:54,1014.00,1014.25,1013.75,1014.25,1636,832,2468.00
05/20/2004,11:55,1014.50,1015.00,1014.25,1014.25,1935,978,2913.00
05/20/2004,11:56,1014.25,1014.50,1014.00,1014.00,407,406,813.00
05/20/2004,11:57,1014.00,1014.25,1014.00,1014.00,14,651,665.00
05/20/2004,11:58,1014.00,1014.25,1013.75,1014.00,130,333,463.00
05/20/2004,11:59,1014.00,1014.25,1013.50,1013.75,403,1001,1404.00
05/20/2004,12:00,1013.75,1014.00,1013.50,1013.75,424,532,956.00
05/20/2004,12:01,1013.75,1014.00,1013.50,1013.50,111,536,647.00
05/20/2004,12:02,1013.50,1014.25,1013.50,1014.00,555,275,830.00
05/20/2004,12:03,1014.00,1014.50,1013.75,1014.00,685,915,1600.00
05/20/2004,12:04,1014.00,1014.00,1013.75,1013.75,217,54,271.00
05/20/2004,12:05,1013.75,1014.00,1013.75,1014.00,248,21,269.00
05/20/2004,12:06,1014.00,1014.00,1013.50,1013.75,603,363,966.00
05/20/2004,12:07,1013.75,1014.00,1013.50,1013.50,166,514,680.00
05/20/2004,12:08,1013.75,1014.00,1013.50,1013.75,683,238,921.00
05/20/2004,12:09,1013.75,1014.00,1013.50,1013.50,8,321,329.00
05/20/2004,12:10,1013.50,1013.75,1013.50,1013.50,9,127,136.00
05/20/2004,12:11,1013.50,1014.00,1013.50,1013.75,582,277,859.00
05/20/2004,12:12,1013.75,1014.00,1013.50,1013.75,666,796,1462.00
05/20/2004,12:13,1013.75,1013.75,1013.00,1013.50,381,810,1191.00
05/20/2004,12:14,1013.50,1013.75,1013.25,1013.25,71,377,448.00
05/20/2004,12:15,1013.25,1013.50,1013.00,1013.00,8,799,807.00
05/20/2004,12:16,1012.75,1013.25,1012.75,1013.00,223,353,576.00
05/20/2004,12:17,1012.75,1013.00,1012.50,1012.50,40,580,620.00
05/20/2004,12:18,1012.50,1013.25,1012.50,1013.25,491,54,545.00
05/20/2004,12:19,1013.00,1013.25,1012.75,1013.00,45,203,248.00
05/20/2004,12:20,1013.00,1013.50,1012.75,1013.25,564,108,672.00
05/20/2004,12:21,1013.25,1013.25,1012.75,1012.75,4,678,682.00
05/20/2004,12:22,1013.00,1013.50,1013.00,1013.25,453,37,490.00
05/20/2004,12:23,1013.25,1013.50,1013.25,1013.25,27,25,52.00
05/20/2004,12:24,1013.50,1013.50,1013.25,1013.50,226,6,232.00
05/20/2004,12:25,1013.50,1014.00,1013.50,1013.75,382,143,525.00
05/20/2004,12:26,1014.00,1014.00,1013.75,1013.75,138,216,354.00
05/20/2004,12:27,1014.00,1014.00,1013.75,1013.75,69,179,248.00
05/20/2004,12:28,1013.75,1014.50,1013.75,1014.25,1311,302,1613.00
05/20/2004,12:29,1014.25,1014.25,1013.75,1013.75,686,443,1129.00
05/20/2004,12:30,1013.75,1014.75,1013.75,1014.50,2010,462,2472.00
05/20/2004,12:31,1014.50,1014.75,1014.25,1014.50,179,98,277.00
05/20/2004,12:32,1014.50,1014.50,1014.25,1014.25,385,12,397.00
05/20/2004,12:33,1014.50,1014.50,1013.75,1014.00,129,509,638.00
05/20/2004,12:34,1014.25,1014.25,1014.00,1014.00,15,206,221.00
05/20/2004,12:35,1014.00,1014.00,1013.75,1014.00,420,170,590.00
05/20/2004,12:36,1014.00,1014.25,1014.00,1014.00,186,376,562.00
05/20/2004,12:37,1014.00,1014.25,1014.00,1014.00,3,194,197.00
05/20/2004,12:38,1014.00,1014.25,1014.00,1014.00,4,71,75.00
05/20/2004,12:39,1014.00,1014.25,1013.75,1014.00,14,288,302.00
05/20/2004,12:40,1013.75,1014.25,1013.75,1014.25,56,112,168.00
05/20/2004,12:41,1014.25,1014.25,1013.75,1014.00,667,186,853.00
05/20/2004,12:42,1014.00,1014.25,1013.75,1013.75,12,283,295.00
05/20/2004,12:43,1013.75,1013.75,1013.50,1013.50,45,373,418.00
05/20/2004,12:44,1013.50,1014.25,1013.50,1014.25,1145,25,1170.00
05/20/2004,12:45,1014.25,1014.25,1014.00,1014.25,523,16,539.00
05/20/2004,12:46,1014.25,1014.50,1014.00,1014.25,268,19,287.00
05/20/2004,12:47,1014.50,1015.00,1014.25,1014.75,2108,340,2448.00
05/20/2004,12:48,1014.75,1016.00,1014.75,1015.50,3383,1269,4652.00
05/20/2004,12:49,1015.50,1016.00,1015.25,1015.50,1079,780,1859.00
05/20/2004,12:50,1015.50,1015.75,1015.25,1015.50,407,824,1231.00
05/20/2004,12:51,1015.50,1015.75,1015.50,1015.75,332,222,554.00
05/20/2004,12:52,1015.75,1015.75,1015.50,1015.50,53,238,291.00
05/20/2004,12:53,1015.50,1015.75,1015.50,1015.50,6,613,619.00
05/20/2004,12:54,1015.50,1015.75,1015.50,1015.75,18,247,265.00
05/20/2004,12:55,1015.75,1015.75,1015.00,1015.25,140,635,775.00
05/20/2004,12:56,1015.25,1015.25,1014.75,1015.00,296,306,602.00
05/20/2004,12:57,1015.00,1015.50,1015.00,1015.25,145,20,165.00
05/20/2004,12:58,1015.50,1015.50,1015.25,1015.25,186,78,264.00
05/20/2004,12:59,1015.50,1015.50,1015.00,1015.00,41,292,333.00
05/20/2004,13:00,1015.25,1015.50,1015.00,1015.50,198,8,206.00
05/20/2004,13:01,1015.50,1015.75,1015.25,1015.50,676,363,1039.00
05/20/2004,13:02,1015.75,1015.75,1015.00,1015.25,691,413,1104.00
05/20/2004,13:03,1015.25,1015.50,1014.75,1015.25,520,450,970.00
05/20/2004,13:04,1015.25,1015.50,1015.00,1015.00,180,192,372.00
05/20/2004,13:05,1015.00,1015.50,1015.00,1015.50,823,97,920.00
05/20/2004,13:06,1015.25,1015.50,1015.25,1015.25,41,235,276.00
05/20/2004,13:07,1015.25,1015.50,1015.00,1015.25,257,386,643.00
05/20/2004,13:08,1015.25,1015.25,1014.75,1015.00,92,181,273.00
05/20/2004,13:09,1015.00,1015.50,1015.00,1015.25,537,139,676.00
05/20/2004,13:10,1015.25,1015.75,1015.25,1015.75,340,48,388.00
05/20/2004,13:11,1015.75,1016.25,1015.50,1016.00,2137,605,2742.00
05/20/2004,13:12,1016.25,1016.25,1015.75,1016.25,496,245,741.00
05/20/2004,13:13,1016.25,1016.75,1016.00,1016.75,1951,150,2101.00
05/20/2004,13:14,1016.75,1017.00,1016.50,1017.00,1833,848,2681.00
05/20/2004,13:15,1017.00,1017.25,1016.75,1016.75,1184,150,1334.00
05/20/2004,13:16,1016.75,1017.25,1016.50,1017.00,674,485,1159.00
05/20/2004,13:17,1017.00,1017.25,1016.75,1016.75,891,657,1548.00
05/20/2004,13:18,1017.00,1017.00,1016.50,1016.50,273,395,668.00
05/20/2004,13:19,1016.50,1016.50,1016.25,1016.50,95,249,344.00
05/20/2004,13:20,1016.25,1016.50,1015.50,1015.75,146,1670,1816.00
05/20/2004,13:21,1015.75,1016.00,1015.75,1015.75,119,364,483.00
05/20/2004,13:22,1016.00,1016.25,1015.75,1015.75,1150,1012,2162.00
05/20/2004,13:23,1015.75,1015.75,1015.25,1015.25,237,643,880.00
05/20/2004,13:24,1015.25,1016.00,1015.25,1015.75,572,345,917.00
05/20/2004,13:25,1016.00,1016.00,1015.25,1015.25,219,1028,1247.00
05/20/2004,13:26,1015.50,1015.75,1015.00,1015.75,619,440,1059.00
05/20/2004,13:27,1015.75,1015.75,1015.25,1015.25,132,223,355.00
05/20/2004,13:28,1015.25,1015.50,1015.00,1015.50,282,222,504.00
05/20/2004,13:29,1015.25,1015.75,1015.25,1015.75,481,274,755.00
05/20/2004,13:30,1015.75,1015.75,1015.50,1015.50,778,24,802.00
05/20/2004,13:31,1015.75,1015.75,1015.25,1015.25,404,531,935.00
05/20/2004,13:32,1015.25,1015.50,1015.00,1015.50,472,454,926.00
05/20/2004,13:33,1015.50,1015.75,1015.50,1015.50,20,44,64.00
05/20/2004,13:34,1015.75,1015.75,1015.50,1015.50,73,40,113.00
05/20/2004,13:35,1015.75,1016.25,1015.50,1015.75,1456,569,2025.00
05/20/2004,13:36,1016.00,1016.00,1015.50,1015.50,375,288,663.00
05/20/2004,13:37,1015.50,1015.75,1015.50,1015.75,60,69,129.00
05/20/2004,13:38,1015.75,1015.75,1014.25,1014.50,680,2916,3596.00
05/20/2004,13:39,1014.75,1014.75,1013.75,1013.75,393,2004,2397.00
05/20/2004,13:40,1014.00,1014.25,1013.75,1014.25,658,610,1268.00
05/20/2004,13:41,1014.25,1014.75,1014.00,1014.75,2884,745,3629.00
05/20/2004,13:42,1014.75,1014.75,1014.00,1014.00,208,1118,1326.00
05/20/2004,13:43,1014.00,1014.50,1013.00,1013.25,1168,2596,3764.00
05/20/2004,13:44,1013.50,1013.75,1013.25,1013.75,684,493,1177.00
05/20/2004,13:45,1013.75,1013.75,1013.25,1013.75,386,329,715.00
05/20/2004,13:46,1013.50,1013.75,1013.50,1013.50,98,438,536.00
05/20/2004,13:47,1013.50,1014.00,1013.50,1014.00,483,642,1125.00
05/20/2004,13:48,1014.00,1014.00,1013.25,1013.75,419,939,1358.00
05/20/2004,13:49,1013.50,1014.25,1013.50,1014.25,862,34,896.00
05/20/2004,13:50,1014.25,1014.50,1013.50,1013.50,942,1580,2522.00
05/20/2004,13:51,1013.75,1014.00,1013.50,1014.00,298,4,302.00
05/20/2004,13:52,1014.00,1014.00,1013.75,1013.75,47,321,368.00
05/20/2004,13:53,1013.75,1014.00,1013.50,1014.00,189,236,425.00
05/20/2004,13:54,1014.00,1014.25,1013.75,1014.00,441,75,516.00
05/20/2004,13:55,1014.00,1015.00,1014.00,1014.50,1926,2004,3930.00
05/20/2004,13:56,1014.50,1014.50,1014.00,1014.25,1354,996,2350.00
05/20/2004,13:57,1014.25,1014.25,1014.00,1014.00,19,139,158.00
05/20/2004,13:58,1014.25,1015.00,1014.00,1014.75,1237,574,1811.00
05/20/2004,13:59,1015.00,1015.00,1014.50,1014.50,692,1535,2227.00
05/20/2004,14:00,1014.50,1015.00,1014.50,1014.75,197,493,690.00
05/20/2004,14:01,1015.00,1015.00,1013.75,1014.00,967,1950,2917.00
05/20/2004,14:02,1014.25,1014.50,1013.75,1013.75,167,453,620.00
05/20/2004,14:03,1014.00,1014.25,1013.75,1014.00,560,687,1247.00
05/20/2004,14:04,1014.00,1014.25,1013.75,1014.25,282,724,1006.00
05/20/2004,14:05,1014.00,1014.50,1013.25,1013.50,1186,1542,2728.00
05/20/2004,14:06,1013.50,1013.75,1012.75,1013.50,1305,2055,3360.00
05/20/2004,14:07,1013.75,1014.00,1013.50,1013.75,502,329,831.00
05/20/2004,14:08,1013.75,1014.00,1013.50,1014.00,204,252,456.00
05/20/2004,14:09,1014.00,1014.75,1013.75,1014.25,1793,516,2309.00
05/20/2004,14:10,1014.25,1014.50,1014.00,1014.50,486,521,1007.00
05/20/2004,14:11,1014.25,1014.50,1014.00,1014.25,159,136,295.00
05/20/2004,14:12,1014.25,1014.75,1014.25,1014.50,555,44,599.00
05/20/2004,14:13,1014.75,1014.75,1014.00,1014.00,110,661,771.00
05/20/2004,14:14,1014.00,1014.50,1014.00,1014.25,627,248,875.00
05/20/2004,14:15,1014.50,1015.25,1014.25,1015.00,2595,548,3143.00
05/20/2004,14:16,1015.00,1015.00,1014.25,1015.00,674,772,1446.00
05/20/2004,14:17,1015.00,1015.75,1014.75,1015.50,2626,407,3033.00
05/20/2004,14:18,1015.75,1015.75,1015.00,1015.50,705,1410,2115.00
05/20/2004,14:19,1015.50,1016.00,1015.25,1015.75,2212,145,2357.00
05/20/2004,14:20,1015.75,1015.75,1015.25,1015.25,220,747,967.00
05/20/2004,14:21,1015.25,1015.50,1015.00,1015.25,813,695,1508.00
05/20/2004,14:22,1015.50,1016.25,1015.25,1016.00,994,273,1267.00
05/20/2004,14:23,1016.25,1016.50,1016.00,1016.25,2401,1177,3578.00
05/20/2004,14:24,1016.25,1017.00,1016.25,1016.75,1624,618,2242.00
05/20/2004,14:25,1016.75,1017.00,1016.50,1016.75,326,811,1137.00
05/20/2004,14:26,1016.75,1016.75,1016.25,1016.75,628,1392,2020.00
05/20/2004,14:27,1017.00,1017.00,1016.25,1016.25,221,1072,1293.00
05/20/2004,14:28,1016.50,1016.50,1016.25,1016.50,80,182,262.00
05/20/2004,14:29,1016.50,1016.50,1016.00,1016.25,209,457,666.00
05/20/2004,14:30,1016.25,1016.75,1016.00,1016.50,560,143,703.00
05/20/2004,14:31,1016.75,1017.50,1016.25,1016.25,2615,2729,5344.00
05/20/2004,14:32,1016.25,1016.50,1016.00,1016.25,385,865,1250.00
05/20/2004,14:33,1016.25,1017.00,1016.00,1016.25,1259,886,2145.00
05/20/2004,14:34,1016.25,1017.00,1016.25,1016.75,972,635,1607.00
05/20/2004,14:35,1016.75,1017.00,1016.50,1016.50,259,506,765.00
05/20/2004,14:36,1016.50,1017.00,1016.50,1016.75,789,590,1379.00
05/20/2004,14:37,1016.75,1017.00,1016.50,1016.75,163,706,869.00
05/20/2004,14:38,1016.75,1017.00,1016.50,1016.75,112,424,536.00
05/20/2004,14:39,1016.75,1017.00,1016.50,1016.50,351,564,915.00
05/20/2004,14:40,1016.50,1016.75,1016.00,1016.25,305,1207,1512.00
05/20/2004,14:41,1016.25,1016.50,1015.75,1015.75,1026,1986,3012.00
05/20/2004,14:42,1016.00,1016.00,1015.25,1015.75,1124,1342,2466.00
05/20/2004,14:43,1015.50,1015.75,1015.50,1015.50,155,576,731.00
05/20/2004,14:44,1015.50,1015.75,1015.00,1015.50,609,995,1604.00
05/20/2004,14:45,1015.50,1015.75,1014.75,1015.00,483,1290,1773.00
05/20/2004,14:46,1014.75,1015.50,1014.50,1015.00,1338,1732,3070.00
05/20/2004,14:47,1015.00,1015.25,1014.50,1014.75,688,1111,1799.00
05/20/2004,14:48,1014.50,1015.75,1014.50,1015.25,1451,482,1933.00
05/20/2004,14:49,1015.25,1015.75,1015.25,1015.75,809,489,1298.00
05/20/2004,14:50,1015.50,1015.75,1015.50,1015.75,679,559,1238.00
05/20/2004,14:51,1015.50,1015.75,1015.50,1015.50,627,742,1369.00
05/20/2004,14:52,1015.75,1015.75,1015.25,1015.25,155,384,539.00
05/20/2004,14:53,1015.25,1015.50,1015.25,1015.25,14,1206,1220.00
05/20/2004,14:54,1015.25,1015.50,1015.00,1015.00,223,392,615.00
05/20/2004,14:55,1015.25,1015.25,1015.00,1015.25,284,61,345.00
05/20/2004,14:56,1015.25,1015.50,1015.00,1015.00,426,631,1057.00
05/20/2004,14:57,1015.00,1015.25,1014.75,1015.00,173,748,921.00
05/20/2004,14:58,1015.00,1015.00,1014.25,1014.50,803,1767,2570.00
05/20/2004,14:59,1014.25,1014.50,1014.00,1014.50,896,2197,3093.00
05/20/2004,15:00,1014.50,1014.75,1014.00,1014.50,1955,2206,4161.00
05/20/2004,15:01,1014.75,1015.25,1014.25,1014.75,2414,1677,4091.00
05/20/2004,15:02,1014.75,1015.25,1014.75,1015.00,565,658,1223.00
05/20/2004,15:03,1015.00,1015.25,1014.75,1015.25,316,472,788.00
05/20/2004,15:04,1015.25,1015.25,1015.00,1015.00,389,673,1062.00
05/20/2004,15:05,1015.00,1015.25,1014.75,1015.00,172,381,553.00
05/20/2004,15:06,1015.00,1015.00,1014.50,1015.00,432,838,1270.00
05/20/2004,15:07,1015.00,1015.25,1014.50,1014.75,1772,709,2481.00
05/20/2004,15:08,1015.00,1015.00,1014.75,1015.00,536,94,630.00
05/20/2004,15:09,1015.00,1015.00,1014.75,1014.75,780,27,807.00
05/20/2004,15:10,1015.00,1015.25,1014.75,1015.25,624,533,1157.00
05/20/2004,15:11,1015.25,1015.25,1015.00,1015.25,956,401,1357.00
05/20/2004,15:12,1015.25,1015.50,1015.00,1015.50,1813,357,2170.00
05/20/2004,15:13,1015.25,1015.75,1015.25,1015.75,1257,476,1733.00
05/20/2004,15:14,1015.50,1015.75,1015.50,1015.50,515,212,727.00
05/20/2004,15:15,1015.50,1016.25,1015.50,1015.75,4056,1040,5096.00
05/20/2004,15:16,1015.75,1015.75,1015.75,1015.75,2,0,2.00
05/20/2004,15:31,1015.25,1015.50,1015.00,1015.50,183,89,272.00
05/20/2004,15:32,1015.25,1015.50,1015.25,1015.50,135,68,203.00
05/20/2004,15:33,1015.50,1015.75,1015.25,1015.25,20,328,348.00
05/20/2004,15:34,1015.25,1015.50,1015.25,1015.25,9,5,14.00
05/20/2004,15:35,1015.25,1015.50,1015.25,1015.50,22,10,32.00
05/20/2004,15:36,1015.25,1015.75,1015.25,1015.50,105,14,119.00
05/20/2004,15:37,1015.50,1015.75,1015.50,1015.75,22,0,22.00
05/20/2004,15:38,1015.50,1015.50,1015.50,1015.50,0,31,31.00
05/20/2004,15:39,1015.50,1015.50,1015.25,1015.50,2,66,68.00
05/20/2004,15:40,1015.25,1015.50,1015.25,1015.25,9,47,56.00
05/20/2004,15:41,1015.25,1015.50,1015.25,1015.25,8,38,46.00
05/20/2004,15:42,1015.25,1015.25,1015.25,1015.25,0,26,26.00
05/20/2004,15:43,1015.50,1015.50,1015.25,1015.50,4,1,5.00
05/20/2004,15:44,1015.25,1015.50,1015.25,1015.50,2,9,11.00
05/20/2004,15:45,1015.50,1015.50,1015.50,1015.50,181,0,181.00
05/20/2004,15:46,1015.50,1015.50,1015.25,1015.50,3,1,4.00
05/20/2004,15:47,1015.25,1015.25,1014.75,1014.75,2,402,404.00
05/20/2004,15:48,1014.75,1014.75,1014.25,1014.50,16,297,313.00
05/20/2004,15:49,1014.50,1014.75,1014.50,1014.75,16,0,16.00
05/20/2004,15:50,1014.75,1015.00,1014.75,1015.00,36,0,36.00
05/20/2004,15:51,1014.75,1015.00,1014.75,1015.00,1,4,5.00
05/20/2004,15:52,1015.00,1015.00,1014.75,1014.75,1,54,55.00
05/20/2004,15:53,1014.75,1014.75,1014.75,1014.75,0,21,21.00
05/20/2004,15:54,1014.75,1015.00,1014.50,1015.00,13,16,29.00
05/20/2004,15:55,1014.75,1014.75,1014.75,1014.75,0,2,2.00
05/20/2004,15:56,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,15:58,1015.00,1015.00,1014.75,1015.00,55,3,58.00
05/20/2004,16:00,1015.25,1015.50,1015.00,1015.25,197,77,274.00
05/20/2004,17:01,1014.75,1015.00,1014.75,1014.75,1,9,10.00
05/20/2004,17:03,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,17:04,1014.75,1015.00,1014.75,1015.00,10,30,40.00
05/20/2004,17:05,1014.75,1014.75,1014.75,1014.75,0,5,5.00
05/20/2004,17:06,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,17:08,1014.75,1014.75,1014.75,1014.75,0,5,5.00
05/20/2004,17:10,1014.75,1014.75,1014.75,1014.75,0,13,13.00
05/20/2004,17:11,1014.50,1014.75,1014.50,1014.75,3,5,8.00
05/20/2004,17:12,1014.75,1014.75,1014.75,1014.75,7,0,7.00
05/20/2004,17:13,1014.75,1014.75,1014.75,1014.75,10,0,10.00
05/20/2004,17:16,1015.00,1015.00,1015.00,1015.00,2,0,2.00
05/20/2004,17:17,1015.00,1015.00,1015.00,1015.00,6,0,6.00
05/20/2004,17:19,1014.75,1014.75,1014.75,1014.75,0,11,11.00
05/20/2004,17:20,1014.75,1014.75,1014.50,1014.50,0,9,9.00
05/20/2004,17:21,1014.75,1014.75,1014.75,1014.75,5,0,5.00
05/20/2004,17:23,1015.00,1015.00,1015.00,1015.00,19,0,19.00
05/20/2004,17:24,1015.00,1015.00,1015.00,1015.00,3,0,3.00
05/20/2004,17:25,1015.00,1015.00,1015.00,1015.00,54,0,54.00
05/20/2004,17:26,1015.00,1015.25,1015.00,1015.25,42,0,42.00
05/20/2004,17:27,1015.25,1015.50,1015.00,1015.50,19,1,20.00
05/20/2004,17:28,1015.50,1015.75,1015.00,1015.50,14,3,17.00
05/20/2004,17:29,1015.00,1015.50,1015.00,1015.50,3,1,4.00
05/20/2004,17:31,1015.50,1015.50,1015.50,1015.50,6,0,6.00
05/20/2004,17:32,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/20/2004,17:33,1015.25,1015.50,1015.25,1015.50,2,5,7.00
05/20/2004,17:34,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/20/2004,17:35,1015.50,1015.50,1015.50,1015.50,4,0,4.00
05/20/2004,17:37,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/20/2004,17:39,1015.25,1015.50,1015.00,1015.00,1,22,23.00
05/20/2004,17:40,1015.00,1015.00,1015.00,1015.00,0,6,6.00
05/20/2004,17:41,1015.25,1015.25,1014.75,1014.75,3,3,6.00
05/20/2004,17:43,1015.00,1015.00,1015.00,1015.00,6,0,6.00
05/20/2004,17:44,1015.00,1015.00,1015.00,1015.00,2,0,2.00
05/20/2004,17:45,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/20/2004,17:46,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/20/2004,17:51,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/20/2004,17:52,1015.00,1015.00,1015.00,1015.00,0,5,5.00
05/20/2004,17:53,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/20/2004,17:54,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/20/2004,17:56,1015.25,1015.25,1015.00,1015.00,2,5,7.00
05/20/2004,17:57,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/20/2004,17:58,1015.25,1015.25,1015.25,1015.25,4,0,4.00
05/20/2004,17:59,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/20/2004,18:01,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/20/2004,18:03,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/20/2004,18:04,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/20/2004,18:05,1015.25,1015.25,1015.25,1015.25,3,0,3.00
05/20/2004,18:09,1015.25,1015.25,1015.25,1015.25,12,0,12.00
05/20/2004,18:10,1015.25,1015.25,1015.25,1015.25,5,0,5.00
05/20/2004,18:11,1015.50,1015.50,1015.25,1015.25,1,1,2.00
05/20/2004,18:14,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/20/2004,18:15,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/20/2004,18:16,1015.50,1015.50,1015.25,1015.25,1,8,9.00
05/20/2004,18:22,1015.25,1015.25,1015.25,1015.25,0,15,15.00
05/20/2004,18:24,1015.25,1015.25,1015.25,1015.25,0,3,3.00
05/20/2004,18:26,1015.25,1015.25,1015.25,1015.25,0,3,3.00
05/20/2004,18:28,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/20/2004,18:30,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/20/2004,18:31,1015.00,1015.50,1015.00,1015.50,1,1,2.00
05/20/2004,18:32,1015.50,1015.50,1015.25,1015.25,1,2,3.00
05/20/2004,18:34,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/20/2004,18:35,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/20/2004,18:36,1015.25,1015.25,1015.25,1015.25,0,6,6.00
05/20/2004,18:39,1015.25,1015.25,1015.25,1015.25,0,17,17.00
05/20/2004,18:42,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/20/2004,18:45,1015.25,1015.25,1015.25,1015.25,0,3,3.00
05/20/2004,18:46,1015.00,1015.00,1015.00,1015.00,0,2,2.00
05/20/2004,18:57,1015.25,1015.50,1015.25,1015.50,15,0,15.00
05/20/2004,18:59,1015.50,1015.50,1015.50,1015.50,22,0,22.00
05/20/2004,19:00,1015.50,1015.50,1015.50,1015.50,4,0,4.00
05/20/2004,19:01,1015.50,1015.50,1015.00,1015.00,2,18,20.00
05/20/2004,19:02,1015.00,1015.00,1015.00,1015.00,0,22,22.00
05/20/2004,19:03,1015.00,1015.00,1015.00,1015.00,0,3,3.00
05/20/2004,19:06,1015.00,1015.00,1014.75,1015.00,1,2,3.00
05/20/2004,19:07,1015.00,1015.00,1015.00,1015.00,5,0,5.00
05/20/2004,19:10,1015.00,1015.00,1015.00,1015.00,13,0,13.00
05/20/2004,19:11,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,19:13,1015.00,1015.00,1015.00,1015.00,11,0,11.00
05/20/2004,19:14,1015.00,1015.25,1015.00,1015.25,5,0,5.00
05/20/2004,19:17,1015.00,1015.00,1015.00,1015.00,0,6,6.00
05/20/2004,19:18,1015.00,1015.00,1015.00,1015.00,0,4,4.00
05/20/2004,19:19,1015.00,1015.00,1015.00,1015.00,0,21,21.00
05/20/2004,19:20,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/20/2004,19:23,1015.00,1015.00,1015.00,1015.00,0,2,2.00
05/20/2004,19:25,1015.00,1015.00,1015.00,1015.00,0,4,4.00
05/20/2004,19:26,1015.00,1015.00,1015.00,1015.00,0,13,13.00
05/20/2004,19:28,1015.00,1015.00,1015.00,1015.00,0,2,2.00
05/20/2004,19:29,1015.00,1015.00,1015.00,1015.00,0,3,3.00
05/20/2004,19:30,1015.00,1015.00,1015.00,1015.00,0,4,4.00
05/20/2004,19:31,1015.00,1015.00,1015.00,1015.00,0,6,6.00
05/20/2004,19:32,1014.75,1015.00,1014.75,1015.00,1,4,5.00
05/20/2004,19:33,1014.75,1014.75,1014.75,1014.75,0,22,22.00
05/20/2004,19:34,1014.50,1014.50,1014.50,1014.50,0,1,1.00
05/20/2004,19:35,1014.75,1014.75,1014.75,1014.75,2,0,2.00
05/20/2004,19:37,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/20/2004,19:38,1014.50,1014.75,1014.50,1014.75,2,1,3.00
05/20/2004,19:39,1014.75,1014.75,1014.75,1014.75,5,0,5.00
05/20/2004,19:41,1014.75,1014.75,1014.75,1014.75,3,0,3.00
05/20/2004,19:43,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,19:44,1014.75,1015.00,1014.75,1015.00,3,0,3.00
05/20/2004,19:45,1014.75,1014.75,1014.50,1014.50,0,24,24.00
05/20/2004,19:47,1014.75,1014.75,1014.75,1014.75,9,0,9.00
05/20/2004,19:48,1014.75,1014.75,1014.75,1014.75,2,0,2.00
05/20/2004,19:49,1014.50,1014.50,1014.25,1014.50,5,45,50.00
05/20/2004,19:50,1014.50,1014.50,1014.50,1014.50,4,0,4.00
05/20/2004,19:51,1014.75,1014.75,1014.50,1014.50,1,6,7.00
05/20/2004,19:55,1014.50,1014.50,1014.50,1014.50,0,2,2.00
05/20/2004,19:58,1014.75,1014.75,1014.75,1014.75,7,0,7.00
05/20/2004,20:00,1015.00,1015.00,1014.75,1014.75,3,16,19.00
05/20/2004,20:01,1014.75,1014.75,1014.75,1014.75,0,6,6.00
05/20/2004,20:02,1014.75,1014.75,1014.75,1014.75,0,2,2.00
05/20/2004,20:03,1014.50,1014.50,1014.50,1014.50,0,2,2.00
05/20/2004,20:05,1014.50,1014.75,1014.50,1014.75,2,37,39.00
05/20/2004,20:08,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,20:10,1014.50,1014.50,1014.50,1014.50,0,10,10.00
05/20/2004,20:11,1014.50,1014.50,1014.50,1014.50,0,1,1.00
05/20/2004,20:15,1014.50,1014.50,1014.50,1014.50,0,2,2.00
05/20/2004,20:16,1014.50,1014.50,1014.50,1014.50,0,1,1.00
05/20/2004,20:17,1014.50,1014.75,1014.50,1014.75,7,5,12.00
05/20/2004,20:18,1014.75,1014.75,1014.75,1014.75,15,0,15.00
05/20/2004,20:19,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,20:20,1014.75,1015.00,1014.75,1014.75,4,9,13.00
05/20/2004,20:21,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,20:23,1014.75,1014.75,1014.75,1014.75,0,4,4.00
05/20/2004,20:24,1014.75,1014.75,1014.75,1014.75,0,15,15.00
05/20/2004,20:25,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,20:26,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,20:27,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,20:31,1014.75,1014.75,1014.50,1014.50,0,11,11.00
05/20/2004,20:33,1014.75,1014.75,1014.75,1014.75,2,0,2.00
05/20/2004,20:34,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,20:36,1014.75,1014.75,1014.75,1014.75,8,0,8.00
05/20/2004,20:37,1014.75,1014.75,1014.75,1014.75,12,0,12.00
05/20/2004,20:38,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,20:39,1014.75,1014.75,1014.50,1014.75,16,10,26.00
05/20/2004,20:40,1014.50,1014.50,1014.50,1014.50,0,1,1.00
05/20/2004,20:41,1014.75,1014.75,1014.75,1014.75,3,0,3.00
05/20/2004,20:43,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/20/2004,20:44,1014.75,1014.75,1014.75,1014.75,25,0,25.00
05/20/2004,20:50,1014.75,1014.75,1014.75,1014.75,5,0,5.00
05/20/2004,20:51,1014.75,1014.75,1014.75,1014.75,3,0,3.00
05/20/2004,20:52,1014.75,1014.75,1014.75,1014.75,5,0,5.00
05/20/2004,20:55,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,20:56,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/20/2004,20:58,1014.75,1014.75,1014.75,1014.75,5,0,5.00
05/20/2004,20:59,1014.75,1014.75,1014.75,1014.75,24,0,24.00
05/20/2004,21:00,1014.75,1014.75,1014.75,1014.75,17,0,17.00
05/20/2004,21:01,1014.75,1014.75,1014.75,1014.75,8,0,8.00
05/20/2004,21:02,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,21:03,1014.75,1015.00,1014.75,1015.00,10,2,12.00
05/20/2004,21:05,1015.00,1015.00,1015.00,1015.00,5,0,5.00
05/20/2004,21:06,1015.00,1015.00,1014.75,1014.75,5,21,26.00
05/20/2004,21:07,1014.50,1014.75,1014.25,1014.50,12,64,76.00
05/20/2004,21:08,1014.50,1014.75,1014.50,1014.75,4,0,4.00
05/20/2004,21:09,1014.50,1014.50,1014.50,1014.50,0,3,3.00
05/20/2004,21:12,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/20/2004,21:13,1014.25,1014.25,1014.25,1014.25,0,41,41.00
05/20/2004,21:14,1014.25,1014.25,1014.25,1014.25,0,6,6.00
05/20/2004,21:15,1014.25,1014.75,1014.25,1014.75,2,2,4.00
05/20/2004,21:16,1014.50,1014.50,1014.50,1014.50,0,17,17.00
05/20/2004,21:17,1014.50,1014.50,1014.50,1014.50,0,2,2.00
05/20/2004,21:18,1014.75,1014.75,1014.75,1014.75,26,0,26.00
05/20/2004,21:19,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/20/2004,21:21,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,21:23,1014.50,1014.50,1014.50,1014.50,0,29,29.00
05/20/2004,21:30,1014.50,1014.50,1014.50,1014.50,0,22,22.00
05/20/2004,21:31,1014.50,1014.50,1014.50,1014.50,0,43,43.00
05/20/2004,21:32,1014.50,1014.50,1014.50,1014.50,0,6,6.00
05/20/2004,21:33,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,21:35,1014.50,1014.50,1014.50,1014.50,0,1,1.00
05/20/2004,21:36,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/20/2004,21:41,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/20/2004,21:43,1014.75,1014.75,1014.75,1014.75,10,0,10.00
05/20/2004,21:47,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,21:51,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/20/2004,21:54,1014.75,1014.75,1014.75,1014.75,7,0,7.00
05/20/2004,21:58,1014.75,1014.75,1014.75,1014.75,20,0,20.00
05/20/2004,21:59,1014.75,1014.75,1014.75,1014.75,7,0,7.00
05/20/2004,22:00,1015.00,1015.00,1015.00,1015.00,5,0,5.00
05/20/2004,22:01,1014.75,1015.00,1014.75,1014.75,1,9,10.00
05/20/2004,22:03,1014.75,1014.75,1014.75,1014.75,0,7,7.00
05/20/2004,22:04,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,22:05,1015.00,1015.00,1015.00,1015.00,10,0,10.00
05/20/2004,22:06,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,22:08,1015.00,1015.00,1015.00,1015.00,2,0,2.00
05/20/2004,22:10,1015.00,1015.00,1015.00,1015.00,3,0,3.00
05/20/2004,22:11,1014.75,1014.75,1014.75,1014.75,0,5,5.00
05/20/2004,22:13,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,22:15,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,22:16,1014.75,1014.75,1014.75,1014.75,0,5,5.00
05/20/2004,22:20,1015.00,1015.00,1015.00,1015.00,30,0,30.00
05/20/2004,22:22,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,22:24,1015.00,1015.00,1015.00,1015.00,12,0,12.00
05/20/2004,22:25,1015.00,1015.00,1015.00,1015.00,2,0,2.00
05/20/2004,22:26,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,22:27,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,22:32,1014.75,1014.75,1014.75,1014.75,0,17,17.00
05/20/2004,22:33,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,22:34,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,22:36,1014.75,1014.75,1014.75,1014.75,0,5,5.00
05/20/2004,22:37,1014.50,1014.50,1014.50,1014.50,0,10,10.00
05/20/2004,22:39,1014.75,1014.75,1014.75,1014.75,2,0,2.00
05/20/2004,22:40,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/20/2004,22:44,1014.75,1014.75,1014.75,1014.75,2,0,2.00
05/20/2004,22:46,1014.75,1015.00,1014.75,1015.00,17,0,17.00
05/20/2004,22:49,1015.00,1015.00,1015.00,1015.00,2,0,2.00
05/20/2004,22:53,1015.25,1015.25,1015.25,1015.25,10,0,10.00
05/20/2004,22:57,1015.25,1015.25,1015.25,1015.25,19,0,19.00
05/20/2004,22:58,1015.50,1015.50,1015.50,1015.50,4,0,4.00
05/20/2004,22:59,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/20/2004,23:00,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/20/2004,23:02,1015.50,1015.50,1015.50,1015.50,3,0,3.00
05/20/2004,23:05,1015.50,1015.50,1015.50,1015.50,2,0,2.00
05/20/2004,23:06,1015.50,1015.50,1015.50,1015.50,6,0,6.00
05/20/2004,23:07,1015.25,1015.25,1015.25,1015.25,0,5,5.00
05/20/2004,23:08,1015.25,1015.25,1015.25,1015.25,0,2,2.00
05/20/2004,23:09,1015.25,1015.25,1015.25,1015.25,0,5,5.00
05/20/2004,23:10,1015.25,1015.25,1015.25,1015.25,0,2,2.00
05/20/2004,23:11,1015.25,1015.25,1015.25,1015.25,0,2,2.00
05/20/2004,23:13,1015.50,1015.50,1015.50,1015.50,25,0,25.00
05/20/2004,23:14,1015.50,1015.50,1015.50,1015.50,24,0,24.00
05/20/2004,23:17,1015.50,1015.50,1015.50,1015.50,5,0,5.00
05/20/2004,23:19,1015.75,1015.75,1015.75,1015.75,6,0,6.00
05/20/2004,23:20,1015.50,1015.50,1015.50,1015.50,0,3,3.00
05/20/2004,23:22,1015.50,1015.50,1015.50,1015.50,0,5,5.00
05/20/2004,23:23,1015.75,1015.75,1015.75,1015.75,1,0,1.00
05/20/2004,23:25,1015.50,1015.50,1015.50,1015.50,0,5,5.00
05/20/2004,23:26,1015.75,1015.75,1015.75,1015.75,2,0,2.00
05/20/2004,23:27,1015.50,1015.50,1015.25,1015.25,0,10,10.00
05/20/2004,23:34,1015.50,1015.50,1015.50,1015.50,1,0,1.00
05/20/2004,23:36,1015.25,1015.25,1015.25,1015.25,0,1,1.00
05/20/2004,23:37,1015.25,1015.25,1015.25,1015.25,0,3,3.00
05/20/2004,23:38,1015.00,1015.00,1015.00,1015.00,0,11,11.00
05/20/2004,23:40,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/20/2004,23:41,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/20/2004,23:42,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/20/2004,23:43,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,23:44,1014.75,1014.75,1014.75,1014.75,0,1,1.00
05/20/2004,23:45,1014.75,1014.75,1014.75,1014.75,0,16,16.00
05/20/2004,23:46,1014.75,1014.75,1014.75,1014.75,0,8,8.00
05/20/2004,23:48,1014.75,1014.75,1014.75,1014.75,0,10,10.00
05/20/2004,23:49,1014.75,1014.75,1014.75,1014.75,0,3,3.00
05/20/2004,23:50,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,23:51,1015.00,1015.00,1015.00,1015.00,1,0,1.00
05/20/2004,23:52,1015.25,1015.25,1014.75,1014.75,1,5,6.00
05/20/2004,23:54,1015.25,1015.25,1015.00,1015.00,1,1,2.00
05/20/2004,23:56,1015.00,1015.00,1015.00,1015.00,0,3,3.00
05/20/2004,23:57,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/20/2004,23:59,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/21/2004,00:00,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/21/2004,00:02,1015.25,1015.25,1015.25,1015.25,5,0,5.00
05/21/2004,00:03,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/21/2004,00:07,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/21/2004,00:08,1015.25,1015.25,1015.25,1015.25,6,0,6.00
05/21/2004,00:10,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/21/2004,00:11,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/21/2004,00:12,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/21/2004,00:14,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/21/2004,00:15,1015.25,1015.50,1015.25,1015.50,40,0,40.00
05/21/2004,00:16,1015.50,1015.50,1015.50,1015.50,8,0,8.00
05/21/2004,00:17,1015.50,1015.75,1015.50,1015.75,4,0,4.00
05/21/2004,00:18,1015.50,1015.50,1015.50,1015.50,0,5,5.00
05/21/2004,00:19,1015.75,1015.75,1015.75,1015.75,6,0,6.00
05/21/2004,00:20,1015.50,1015.50,1015.50,1015.50,0,20,20.00
05/21/2004,00:21,1015.75,1016.25,1015.75,1016.25,75,0,75.00
05/21/2004,00:22,1016.00,1016.00,1016.00,1016.00,0,1,1.00
05/21/2004,00:23,1016.25,1016.25,1016.00,1016.00,2,1,3.00
05/21/2004,00:24,1016.00,1016.00,1016.00,1016.00,0,4,4.00
05/21/2004,00:25,1016.00,1016.00,1016.00,1016.00,0,2,2.00
05/21/2004,00:27,1016.25,1016.25,1016.25,1016.25,1,0,1.00
05/21/2004,00:28,1016.00,1016.00,1016.00,1016.00,0,5,5.00
05/21/2004,00:30,1016.00,1016.00,1016.00,1016.00,0,7,7.00
05/21/2004,00:31,1015.75,1016.00,1015.50,1016.00,4,13,17.00
05/21/2004,00:32,1015.75,1015.75,1015.75,1015.75,0,2,2.00
05/21/2004,00:33,1016.00,1016.00,1016.00,1016.00,5,0,5.00
05/21/2004,00:34,1016.00,1016.00,1016.00,1016.00,1,0,1.00
05/21/2004,00:35,1015.75,1015.75,1015.75,1015.75,0,1,1.00
05/21/2004,00:37,1016.00,1016.00,1016.00,1016.00,1,0,1.00
05/21/2004,00:38,1016.25,1016.25,1016.00,1016.00,1,5,6.00
05/21/2004,00:39,1016.25,1016.25,1016.25,1016.25,1,0,1.00
05/21/2004,00:41,1016.25,1016.25,1016.25,1016.25,29,0,29.00
05/21/2004,00:42,1016.50,1016.50,1016.50,1016.50,6,0,6.00
05/21/2004,00:44,1016.50,1016.50,1016.50,1016.50,7,0,7.00
05/21/2004,00:45,1016.25,1016.50,1016.25,1016.50,9,1,10.00
05/21/2004,00:47,1016.75,1016.75,1016.75,1016.75,27,0,27.00
05/21/2004,00:49,1017.00,1017.25,1017.00,1017.25,42,0,42.00
05/21/2004,00:50,1016.75,1017.25,1016.75,1017.25,2,6,8.00
05/21/2004,00:51,1017.25,1017.25,1017.00,1017.25,12,5,17.00
05/21/2004,00:52,1017.25,1017.50,1017.25,1017.50,27,0,27.00
05/21/2004,00:53,1017.50,1017.75,1017.50,1017.50,25,5,30.00
05/21/2004,00:54,1017.75,1018.00,1017.75,1018.00,76,0,76.00
05/21/2004,00:55,1018.00,1018.75,1018.00,1018.00,149,24,173.00
05/21/2004,00:56,1018.00,1018.75,1018.00,1018.50,13,14,27.00
05/21/2004,00:57,1018.50,1018.50,1018.00,1018.00,0,11,11.00
05/21/2004,00:58,1018.25,1018.25,1017.75,1018.00,4,1,5.00
05/21/2004,00:59,1018.00,1018.00,1017.50,1017.75,3,18,21.00
05/21/2004,01:01,1017.75,1017.75,1017.75,1017.75,8,0,8.00
05/21/2004,01:02,1018.00,1018.25,1018.00,1018.25,7,0,7.00
05/21/2004,01:03,1018.25,1018.25,1018.00,1018.00,9,5,14.00
05/21/2004,01:04,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/21/2004,01:05,1018.25,1018.25,1018.25,1018.25,13,0,13.00
05/21/2004,01:06,1018.25,1018.25,1017.75,1017.75,8,10,18.00
05/21/2004,01:08,1017.75,1017.75,1017.50,1017.75,15,10,25.00
05/21/2004,01:09,1017.75,1018.00,1017.75,1018.00,14,0,14.00
05/21/2004,01:10,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/21/2004,01:11,1018.25,1018.25,1018.00,1018.00,2,2,4.00
05/21/2004,01:12,1018.00,1018.00,1018.00,1018.00,0,8,8.00
05/21/2004,01:13,1017.75,1018.00,1017.75,1018.00,5,1,6.00
05/21/2004,01:16,1018.25,1018.25,1018.25,1018.25,33,0,33.00
05/21/2004,01:18,1018.00,1018.00,1018.00,1018.00,0,1,1.00
05/21/2004,01:19,1018.25,1018.25,1018.25,1018.25,2,0,2.00
05/21/2004,01:21,1018.50,1018.75,1018.25,1018.75,79,5,84.00
05/21/2004,01:22,1018.75,1018.75,1018.50,1018.50,3,55,58.00
05/21/2004,01:23,1018.75,1019.00,1018.75,1019.00,9,0,9.00
05/21/2004,01:24,1018.75,1018.75,1018.75,1018.75,0,2,2.00
05/21/2004,01:25,1018.75,1018.75,1018.75,1018.75,0,19,19.00
05/21/2004,01:26,1018.50,1018.75,1018.50,1018.75,1,1,2.00
05/21/2004,01:27,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/21/2004,01:30,1018.75,1018.75,1018.75,1018.75,4,0,4.00
05/21/2004,01:31,1018.75,1018.75,1018.50,1018.50,6,36,42.00
05/21/2004,01:32,1018.50,1018.50,1018.25,1018.50,2,6,8.00
05/21/2004,01:33,1018.25,1018.25,1018.25,1018.25,0,8,8.00
05/21/2004,01:34,1018.50,1018.50,1018.50,1018.50,4,0,4.00
05/21/2004,01:35,1018.50,1018.50,1018.50,1018.50,7,0,7.00
05/21/2004,01:36,1018.75,1018.75,1018.75,1018.75,16,0,16.00
05/21/2004,01:37,1018.75,1018.75,1018.75,1018.75,15,0,15.00
05/21/2004,01:38,1018.50,1018.50,1018.50,1018.50,0,23,23.00
05/21/2004,01:39,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/21/2004,01:40,1018.50,1018.50,1018.50,1018.50,0,34,34.00
05/21/2004,01:41,1018.75,1018.75,1018.50,1018.50,3,1,4.00
05/21/2004,01:42,1018.50,1018.50,1018.50,1018.50,0,50,50.00
05/21/2004,01:43,1018.50,1018.75,1018.50,1018.75,13,15,28.00
05/21/2004,01:44,1018.50,1019.00,1018.50,1019.00,15,5,20.00
05/21/2004,01:45,1019.00,1019.50,1019.00,1019.00,220,64,284.00
05/21/2004,01:46,1019.25,1019.25,1019.00,1019.25,16,10,26.00
05/21/2004,01:47,1019.25,1019.50,1019.25,1019.25,24,2,26.00
05/21/2004,01:48,1019.25,1019.25,1019.00,1019.00,0,8,8.00
05/21/2004,01:49,1019.25,1019.25,1019.25,1019.25,20,0,20.00
05/21/2004,01:50,1019.25,1019.25,1019.00,1019.00,2,75,77.00
05/21/2004,01:51,1019.00,1019.25,1019.00,1019.25,9,2,11.00
05/21/2004,01:52,1019.00,1019.00,1019.00,1019.00,0,10,10.00
05/21/2004,01:53,1019.00,1019.00,1018.75,1019.00,12,7,19.00
05/21/2004,01:54,1018.75,1019.25,1018.75,1019.25,49,5,54.00
05/21/2004,01:55,1019.25,1019.25,1019.00,1019.25,26,5,31.00
05/21/2004,01:56,1019.25,1019.25,1019.25,1019.25,51,0,51.00
05/21/2004,01:57,1019.25,1019.25,1019.00,1019.00,19,12,31.00
05/21/2004,01:58,1019.00,1019.25,1019.00,1019.25,29,35,64.00
05/21/2004,01:59,1019.50,1019.50,1019.25,1019.25,6,37,43.00
05/21/2004,02:00,1019.25,1019.50,1019.25,1019.25,7,2,9.00
05/21/2004,02:01,1019.25,1019.25,1019.25,1019.25,0,33,33.00
05/21/2004,02:02,1019.25,1019.50,1019.25,1019.50,13,27,40.00
05/21/2004,02:03,1019.50,1019.75,1019.25,1019.50,252,16,268.00
05/21/2004,02:04,1019.75,1019.75,1019.50,1019.50,1,2,3.00
05/21/2004,02:05,1019.50,1020.00,1019.50,1020.00,36,11,47.00
05/21/2004,02:06,1019.75,1020.00,1019.75,1019.75,12,26,38.00
05/21/2004,02:07,1019.75,1020.00,1019.75,1019.75,10,32,42.00
05/21/2004,02:08,1019.75,1019.75,1019.25,1019.25,0,107,107.00
05/21/2004,02:09,1019.50,1019.75,1019.25,1019.75,36,13,49.00
05/21/2004,02:10,1019.50,1019.50,1019.00,1019.25,20,51,71.00
05/21/2004,02:11,1019.25,1019.50,1019.25,1019.50,49,1,50.00
05/21/2004,02:12,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/21/2004,02:13,1019.50,1019.50,1019.00,1019.00,25,144,169.00
05/21/2004,02:14,1019.00,1019.00,1019.00,1019.00,0,89,89.00
05/21/2004,02:15,1019.00,1019.00,1019.00,1019.00,0,16,16.00
05/21/2004,02:16,1019.00,1019.25,1019.00,1019.25,6,15,21.00
05/21/2004,02:17,1019.25,1019.25,1019.25,1019.25,22,0,22.00
05/21/2004,02:18,1019.50,1019.50,1019.00,1019.25,6,17,23.00
05/21/2004,02:19,1019.25,1019.25,1019.25,1019.25,0,10,10.00
05/21/2004,02:20,1019.50,1019.50,1019.25,1019.25,27,32,59.00
05/21/2004,02:22,1019.00,1019.00,1019.00,1019.00,0,12,12.00
05/21/2004,02:23,1019.00,1019.25,1019.00,1019.25,12,6,18.00
05/21/2004,02:24,1019.25,1019.25,1019.00,1019.00,22,15,37.00
05/21/2004,02:25,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/21/2004,02:27,1019.25,1019.25,1019.25,1019.25,31,0,31.00
05/21/2004,02:28,1019.25,1019.50,1019.25,1019.25,67,10,77.00
05/21/2004,02:29,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/21/2004,02:30,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/21/2004,02:31,1019.25,1019.25,1019.25,1019.25,0,18,18.00
05/21/2004,02:32,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/21/2004,02:33,1019.25,1019.25,1019.00,1019.25,19,23,42.00
05/21/2004,02:34,1019.50,1019.50,1019.50,1019.50,49,0,49.00
05/21/2004,02:35,1019.75,1020.00,1019.75,1020.00,33,0,33.00
05/21/2004,02:36,1020.00,1020.25,1020.00,1020.00,109,2,111.00
05/21/2004,02:37,1020.00,1020.00,1019.75,1019.75,0,39,39.00
05/21/2004,02:38,1020.00,1020.25,1020.00,1020.00,45,11,56.00
05/21/2004,02:39,1020.25,1020.25,1020.00,1020.00,110,10,120.00
05/21/2004,02:40,1020.25,1020.25,1020.00,1020.25,136,10,146.00
05/21/2004,02:41,1020.25,1020.50,1020.25,1020.50,38,0,38.00
05/21/2004,02:42,1020.00,1020.25,1020.00,1020.00,13,2,15.00
05/21/2004,02:43,1020.00,1020.25,1020.00,1020.25,50,6,56.00
05/21/2004,02:45,1020.25,1020.25,1020.25,1020.25,8,0,8.00
05/21/2004,02:46,1020.25,1020.25,1020.00,1020.00,12,1,13.00
05/21/2004,02:47,1020.00,1020.00,1020.00,1020.00,0,12,12.00
05/21/2004,02:48,1020.25,1020.25,1020.25,1020.25,5,0,5.00
05/21/2004,02:49,1020.00,1020.00,1020.00,1020.00,0,16,16.00
05/21/2004,02:50,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/21/2004,02:51,1020.00,1020.25,1020.00,1020.25,23,4,27.00
05/21/2004,02:52,1020.25,1020.50,1020.25,1020.25,7,1,8.00
05/21/2004,02:53,1020.25,1020.75,1020.25,1020.50,115,16,131.00
05/21/2004,02:54,1020.50,1020.50,1020.25,1020.25,0,6,6.00
05/21/2004,02:55,1020.50,1020.50,1020.50,1020.50,16,0,16.00
05/21/2004,02:57,1020.50,1020.75,1020.50,1020.75,33,0,33.00
05/21/2004,02:58,1020.50,1020.50,1020.50,1020.50,0,18,18.00
05/21/2004,02:59,1020.75,1020.75,1020.50,1020.50,2,7,9.00
05/21/2004,03:01,1020.75,1021.00,1020.75,1021.00,51,3,54.00
05/21/2004,03:02,1021.00,1021.25,1021.00,1021.00,137,49,186.00
05/21/2004,03:03,1021.00,1021.00,1020.75,1021.00,4,19,23.00
05/21/2004,03:04,1021.00,1021.25,1021.00,1021.00,14,10,24.00
05/21/2004,03:05,1021.25,1025.00,1021.00,1021.50,1245,383,1628.00
05/21/2004,03:06,1021.75,1021.75,1021.25,1021.25,102,31,133.00
05/21/2004,03:07,1021.25,1021.50,1021.25,1021.25,10,30,40.00
05/21/2004,03:08,1021.00,1021.25,1021.00,1021.25,12,64,76.00
05/21/2004,03:09,1021.25,1021.25,1021.25,1021.25,34,0,34.00
05/21/2004,03:10,1021.25,1021.25,1021.25,1021.25,12,0,12.00
05/21/2004,03:11,1021.25,1021.25,1021.00,1021.25,26,4,30.00
05/21/2004,03:12,1021.25,1021.50,1021.25,1021.50,39,0,39.00
05/21/2004,03:13,1021.50,1021.50,1021.00,1021.25,200,65,265.00
05/21/2004,03:14,1021.50,1021.50,1021.25,1021.50,13,8,21.00
05/21/2004,03:15,1021.50,1021.50,1021.50,1021.50,24,0,24.00
05/21/2004,03:16,1021.50,1021.75,1021.25,1021.50,61,39,100.00
05/21/2004,03:17,1021.75,1021.75,1021.50,1021.75,6,22,28.00
05/21/2004,03:18,1021.50,1021.50,1021.50,1021.50,0,17,17.00
05/21/2004,03:19,1021.25,1021.25,1021.25,1021.25,0,52,52.00
05/21/2004,03:20,1021.25,1021.25,1021.00,1021.00,0,58,58.00
05/21/2004,03:21,1021.25,1021.25,1021.25,1021.25,15,0,15.00
05/21/2004,03:22,1021.50,1021.50,1021.25,1021.25,1,5,6.00
05/21/2004,03:23,1021.25,1021.50,1021.25,1021.25,15,11,26.00
05/21/2004,03:24,1021.25,1021.50,1021.25,1021.50,42,7,49.00
05/21/2004,03:25,1021.50,1021.50,1021.25,1021.25,51,5,56.00
05/21/2004,03:26,1021.50,1021.50,1021.25,1021.25,29,26,55.00
05/21/2004,03:27,1021.25,1021.25,1021.00,1021.00,0,57,57.00
05/21/2004,03:28,1021.00,1021.00,1021.00,1021.00,0,27,27.00
05/21/2004,03:29,1021.00,1021.00,1020.75,1021.00,8,17,25.00
05/21/2004,03:30,1021.00,1021.00,1021.00,1021.00,37,0,37.00
05/21/2004,03:31,1021.00,1021.00,1021.00,1021.00,23,0,23.00
05/21/2004,03:32,1021.25,1021.25,1021.25,1021.25,31,0,31.00
05/21/2004,03:33,1021.25,1021.25,1021.25,1021.25,21,0,21.00
05/21/2004,03:34,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/21/2004,03:35,1021.25,1021.50,1021.25,1021.25,26,13,39.00
05/21/2004,03:36,1021.50,1021.50,1021.50,1021.50,3,0,3.00
05/21/2004,03:39,1021.50,1021.50,1021.50,1021.50,8,0,8.00
05/21/2004,03:40,1021.50,1021.50,1021.50,1021.50,40,0,40.00
05/21/2004,03:41,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/21/2004,03:42,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/21/2004,03:43,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/21/2004,03:44,1021.50,1021.50,1021.25,1021.50,11,2,13.00
05/21/2004,03:45,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/21/2004,03:46,1021.50,1021.50,1021.50,1021.50,9,0,9.00
05/21/2004,03:47,1021.50,1021.50,1021.50,1021.50,32,0,32.00
05/21/2004,03:48,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/21/2004,03:49,1021.50,1021.50,1021.25,1021.25,6,6,12.00
05/21/2004,03:50,1021.50,1021.50,1021.50,1021.50,4,0,4.00
05/21/2004,03:51,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/21/2004,03:54,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/21/2004,03:55,1021.50,1021.50,1021.50,1021.50,0,4,4.00
05/21/2004,03:56,1021.50,1021.50,1021.25,1021.25,0,23,23.00
05/21/2004,03:57,1021.25,1021.25,1021.00,1021.00,1,66,67.00
05/21/2004,03:58,1021.00,1021.25,1021.00,1021.25,82,14,96.00
05/21/2004,03:59,1021.25,1021.25,1021.00,1021.00,15,3,18.00
05/21/2004,04:00,1021.25,1021.50,1021.00,1021.25,161,35,196.00
05/21/2004,04:01,1021.25,1021.25,1021.00,1021.00,36,3,39.00
05/21/2004,04:02,1021.25,1021.25,1021.25,1021.25,28,0,28.00
05/21/2004,04:03,1021.25,1021.50,1021.25,1021.50,18,0,18.00
05/21/2004,04:04,1021.25,1021.25,1021.00,1021.00,14,42,56.00
05/21/2004,04:05,1021.00,1021.00,1021.00,1021.00,0,71,71.00
05/21/2004,04:06,1021.00,1021.25,1021.00,1021.25,3,25,28.00
05/21/2004,04:07,1021.00,1021.00,1021.00,1021.00,0,39,39.00
05/21/2004,04:08,1020.75,1020.75,1020.50,1020.50,0,49,49.00
05/21/2004,04:09,1020.50,1020.50,1020.50,1020.50,0,43,43.00
05/21/2004,04:10,1020.50,1020.50,1019.75,1020.00,67,322,389.00
05/21/2004,04:11,1019.75,1020.25,1019.75,1020.00,19,26,45.00
05/21/2004,04:12,1020.25,1020.25,1020.00,1020.25,34,26,60.00
05/21/2004,04:13,1020.00,1020.50,1020.00,1020.50,98,8,106.00
05/21/2004,04:14,1020.50,1020.75,1020.50,1020.50,13,32,45.00
05/21/2004,04:15,1020.50,1020.50,1020.00,1020.25,9,111,120.00
05/21/2004,04:16,1020.00,1020.00,1019.50,1019.50,32,193,225.00
05/21/2004,04:17,1019.75,1020.25,1019.50,1020.25,49,56,105.00
05/21/2004,04:18,1020.50,1020.50,1020.25,1020.25,15,13,28.00
05/21/2004,04:19,1020.25,1020.50,1020.25,1020.50,4,3,7.00
05/21/2004,04:20,1020.25,1020.25,1020.25,1020.25,0,3,3.00
05/21/2004,04:22,1020.25,1020.25,1020.25,1020.25,0,3,3.00
05/21/2004,04:24,1020.25,1020.25,1019.75,1020.00,12,65,77.00
05/21/2004,04:25,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/21/2004,04:27,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/21/2004,04:28,1020.25,1020.25,1020.25,1020.25,10,0,10.00
05/21/2004,04:30,1020.50,1020.50,1020.50,1020.50,3,0,3.00
05/21/2004,04:32,1020.50,1020.75,1020.50,1020.75,30,0,30.00
05/21/2004,04:33,1020.75,1020.75,1020.75,1020.75,2,0,2.00
05/21/2004,04:34,1020.75,1020.75,1020.75,1020.75,3,0,3.00
05/21/2004,04:35,1020.75,1020.75,1020.75,1020.75,10,0,10.00
05/21/2004,04:37,1020.75,1020.75,1020.75,1020.75,6,0,6.00
05/21/2004,04:38,1020.75,1020.75,1020.50,1020.50,2,12,14.00
05/21/2004,04:39,1020.25,1020.25,1020.25,1020.25,0,30,30.00
05/21/2004,04:40,1020.25,1020.50,1020.25,1020.50,10,1,11.00
05/21/2004,04:42,1020.75,1020.75,1020.75,1020.75,28,0,28.00
05/21/2004,04:43,1021.00,1021.00,1021.00,1021.00,97,0,97.00
05/21/2004,04:44,1020.75,1021.00,1020.75,1021.00,1,2,3.00
05/21/2004,04:45,1020.75,1020.75,1020.75,1020.75,0,10,10.00
05/21/2004,04:46,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/21/2004,04:47,1021.00,1021.25,1021.00,1021.00,15,14,29.00
05/21/2004,04:48,1021.00,1021.00,1021.00,1021.00,0,5,5.00
05/21/2004,04:49,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/21/2004,04:50,1021.25,1021.25,1021.25,1021.25,43,0,43.00
05/21/2004,04:51,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/21/2004,04:52,1021.25,1021.25,1021.25,1021.25,21,0,21.00
05/21/2004,04:53,1021.25,1021.75,1021.25,1021.75,251,0,251.00
05/21/2004,04:54,1022.00,1022.25,1021.50,1021.50,70,74,144.00
05/21/2004,04:55,1021.50,1021.75,1021.50,1021.75,33,35,68.00
05/21/2004,04:56,1021.75,1022.50,1021.75,1022.50,167,16,183.00
05/21/2004,04:57,1022.25,1022.25,1022.00,1022.00,50,43,93.00
05/21/2004,04:58,1022.00,1022.00,1022.00,1022.00,0,10,10.00
05/21/2004,04:59,1022.25,1022.25,1022.25,1022.25,12,0,12.00
05/21/2004,05:00,1022.25,1022.25,1022.00,1022.25,25,1,26.00
05/21/2004,05:01,1022.25,1022.25,1022.00,1022.25,18,2,20.00
05/21/2004,05:02,1022.00,1022.00,1021.75,1021.75,0,61,61.00
05/21/2004,05:03,1021.75,1022.00,1021.75,1022.00,19,1,20.00
05/21/2004,05:04,1022.00,1022.25,1022.00,1022.25,119,1,120.00
05/21/2004,05:05,1022.25,1022.50,1022.25,1022.25,66,12,78.00
05/21/2004,05:06,1022.25,1022.50,1022.25,1022.50,29,2,31.00
05/21/2004,05:07,1022.50,1022.50,1022.25,1022.25,2,14,16.00
05/21/2004,05:08,1022.25,1022.25,1022.00,1022.25,11,20,31.00
05/21/2004,05:09,1022.25,1022.25,1022.25,1022.25,26,0,26.00
05/21/2004,05:10,1022.25,1022.25,1022.25,1022.25,13,0,13.00
05/21/2004,05:11,1022.25,1022.25,1022.25,1022.25,5,0,5.00
05/21/2004,05:12,1022.25,1022.25,1022.00,1022.00,4,11,15.00
05/21/2004,05:13,1022.00,1022.00,1022.00,1022.00,0,17,17.00
05/21/2004,05:15,1022.00,1022.25,1022.00,1022.25,89,6,95.00
05/21/2004,05:16,1022.25,1022.25,1022.00,1022.00,2,2,4.00
05/21/2004,05:17,1022.00,1022.25,1022.00,1022.00,1,3,4.00
05/21/2004,05:18,1022.25,1022.25,1022.00,1022.25,11,1,12.00
05/21/2004,05:19,1022.00,1022.00,1022.00,1022.00,0,4,4.00
05/21/2004,05:20,1022.00,1022.00,1021.75,1021.75,0,26,26.00
05/21/2004,05:22,1021.75,1022.00,1021.75,1022.00,6,1,7.00
05/21/2004,05:23,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/21/2004,05:24,1022.00,1022.00,1022.00,1022.00,4,0,4.00
05/21/2004,05:25,1021.75,1021.75,1021.75,1021.75,0,7,7.00
05/21/2004,05:27,1022.00,1022.00,1022.00,1022.00,4,0,4.00
05/21/2004,05:28,1021.75,1021.75,1021.75,1021.75,0,23,23.00
05/21/2004,05:29,1022.00,1022.00,1021.75,1021.75,1,35,36.00
05/21/2004,05:30,1021.75,1021.75,1021.50,1021.50,0,40,40.00
05/21/2004,05:31,1021.50,1021.75,1021.50,1021.75,12,1,13.00
05/21/2004,05:32,1021.50,1021.75,1021.25,1021.25,1,16,17.00
05/21/2004,05:33,1021.25,1021.50,1021.25,1021.25,3,78,81.00
05/21/2004,05:34,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/21/2004,05:35,1021.25,1021.25,1021.25,1021.25,0,5,5.00
05/21/2004,05:36,1021.50,1021.50,1021.50,1021.50,7,0,7.00
05/21/2004,05:37,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/21/2004,05:39,1021.50,1021.50,1021.25,1021.25,1,1,2.00
05/21/2004,05:41,1021.25,1021.25,1021.25,1021.25,0,37,37.00
05/21/2004,05:42,1021.25,1021.50,1021.25,1021.50,1,1,2.00
05/21/2004,05:43,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/21/2004,05:44,1021.25,1021.25,1021.00,1021.00,0,102,102.00
05/21/2004,05:46,1021.00,1021.25,1021.00,1021.25,2,33,35.00
05/21/2004,05:47,1021.25,1021.50,1021.25,1021.50,55,0,55.00
05/21/2004,05:48,1021.25,1021.50,1021.25,1021.50,8,21,29.00
05/21/2004,05:49,1021.00,1021.00,1021.00,1021.00,0,43,43.00
05/21/2004,05:50,1021.25,1021.25,1021.00,1021.00,3,13,16.00
05/21/2004,05:51,1021.25,1021.25,1021.00,1021.00,2,2,4.00
05/21/2004,05:53,1021.25,1021.25,1021.25,1021.25,50,0,50.00
05/21/2004,05:54,1021.25,1021.25,1021.25,1021.25,47,0,47.00
05/21/2004,05:55,1021.00,1021.00,1021.00,1021.00,0,14,14.00
05/21/2004,05:56,1020.75,1020.75,1020.75,1020.75,0,51,51.00
05/21/2004,05:57,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/21/2004,05:58,1020.75,1021.00,1020.75,1021.00,5,1,6.00
05/21/2004,05:59,1021.00,1021.00,1020.75,1021.00,31,10,41.00
05/21/2004,06:00,1021.00,1021.00,1021.00,1021.00,7,0,7.00
05/21/2004,06:02,1021.00,1021.00,1021.00,1021.00,17,0,17.00
05/21/2004,06:03,1021.00,1021.25,1021.00,1021.25,22,0,22.00
05/21/2004,06:04,1021.00,1021.50,1021.00,1021.25,147,9,156.00
05/21/2004,06:05,1021.50,1021.50,1021.25,1021.25,95,50,145.00
05/21/2004,06:06,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/21/2004,06:07,1021.25,1021.50,1021.25,1021.50,72,43,115.00
05/21/2004,06:08,1021.50,1021.50,1021.25,1021.25,184,1,185.00
05/21/2004,06:09,1021.50,1021.50,1021.50,1021.50,3,0,3.00
05/21/2004,06:10,1021.50,1021.50,1021.50,1021.50,33,0,33.00
05/21/2004,06:11,1021.50,1021.75,1021.50,1021.75,2,0,2.00
05/21/2004,06:12,1021.75,1021.75,1021.75,1021.75,10,0,10.00
05/21/2004,06:13,1021.50,1022.00,1021.50,1022.00,325,13,338.00
05/21/2004,06:14,1022.00,1022.00,1021.75,1022.00,118,5,123.00
05/21/2004,06:15,1021.75,1022.25,1021.75,1022.00,191,17,208.00
05/21/2004,06:16,1022.00,1022.00,1022.00,1022.00,0,10,10.00
05/21/2004,06:17,1021.75,1021.75,1021.25,1021.50,21,296,317.00
05/21/2004,06:18,1021.25,1021.25,1021.25,1021.25,0,36,36.00
05/21/2004,06:19,1021.00,1021.00,1021.00,1021.00,0,3,3.00
05/21/2004,06:20,1021.25,1021.25,1021.00,1021.00,3,1,4.00
05/21/2004,06:21,1021.00,1021.25,1021.00,1021.00,7,47,54.00
05/21/2004,06:22,1020.75,1020.75,1020.75,1020.75,0,3,3.00
05/21/2004,06:23,1021.00,1021.00,1020.75,1021.00,36,3,39.00
05/21/2004,06:24,1021.00,1021.00,1021.00,1021.00,4,0,4.00
05/21/2004,06:25,1021.00,1021.00,1021.00,1021.00,24,0,24.00
05/21/2004,06:26,1021.00,1021.00,1021.00,1021.00,6,0,6.00
05/21/2004,06:27,1021.00,1021.00,1020.00,1020.00,53,462,515.00
05/21/2004,06:28,1020.50,1020.50,1019.50,1019.75,66,334,400.00
05/21/2004,06:29,1019.75,1019.75,1019.50,1019.50,6,164,170.00
05/21/2004,06:30,1019.50,1020.00,1019.50,1019.75,64,3,67.00
05/21/2004,06:31,1020.00,1020.00,1019.75,1019.75,34,30,64.00
05/21/2004,06:32,1020.00,1020.50,1020.00,1020.00,225,39,264.00
05/21/2004,06:33,1020.00,1020.00,1020.00,1020.00,0,14,14.00
05/21/2004,06:34,1020.00,1020.25,1020.00,1020.25,1,27,28.00
05/21/2004,06:35,1020.25,1020.25,1020.00,1020.00,32,8,40.00
05/21/2004,06:36,1020.25,1020.25,1020.00,1020.00,4,5,9.00
05/21/2004,06:37,1020.25,1020.50,1020.00,1020.50,108,53,161.00
05/21/2004,06:38,1020.25,1020.50,1020.00,1020.50,70,47,117.00
05/21/2004,06:39,1020.25,1020.25,1020.25,1020.25,0,13,13.00
05/21/2004,06:40,1020.00,1020.25,1020.00,1020.00,1,48,49.00
05/21/2004,06:41,1020.00,1020.00,1019.50,1019.75,10,148,158.00
05/21/2004,06:42,1019.75,1019.75,1019.75,1019.75,32,0,32.00
05/21/2004,06:43,1019.75,1020.00,1019.75,1020.00,141,0,141.00
05/21/2004,06:44,1020.00,1020.25,1020.00,1020.25,123,0,123.00
05/21/2004,06:45,1020.25,1020.25,1020.25,1020.25,5,0,5.00
05/21/2004,06:46,1020.25,1020.50,1019.75,1019.75,61,143,204.00
05/21/2004,06:47,1019.75,1019.75,1019.75,1019.75,0,29,29.00
05/21/2004,06:48,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/21/2004,06:49,1019.75,1019.75,1019.75,1019.75,0,34,34.00
05/21/2004,06:50,1019.75,1019.75,1019.75,1019.75,0,102,102.00
05/21/2004,06:51,1019.75,1019.75,1019.50,1019.50,0,9,9.00
05/21/2004,06:52,1019.75,1019.75,1019.50,1019.50,8,85,93.00
05/21/2004,06:53,1019.50,1019.50,1019.50,1019.50,0,14,14.00
05/21/2004,06:54,1019.75,1020.25,1019.75,1020.00,104,56,160.00
05/21/2004,06:55,1020.00,1020.00,1020.00,1020.00,0,119,119.00
05/21/2004,06:56,1020.00,1020.00,1019.75,1020.00,137,9,146.00
05/21/2004,06:57,1020.25,1020.25,1020.00,1020.00,13,85,98.00
05/21/2004,06:58,1020.25,1020.25,1020.00,1020.25,43,5,48.00
05/21/2004,06:59,1020.00,1020.25,1020.00,1020.25,35,11,46.00
05/21/2004,07:00,1020.00,1020.25,1019.75,1020.00,12,48,60.00
05/21/2004,07:01,1020.00,1020.00,1019.75,1020.00,59,1,60.00
05/21/2004,07:02,1020.00,1020.00,1020.00,1020.00,22,0,22.00
05/21/2004,07:03,1019.75,1019.75,1019.75,1019.75,0,35,35.00
05/21/2004,07:04,1019.75,1019.75,1019.75,1019.75,0,51,51.00
05/21/2004,07:05,1019.50,1020.00,1019.50,1020.00,24,8,32.00
05/21/2004,07:06,1020.00,1020.00,1019.75,1019.75,2,98,100.00
05/21/2004,07:07,1019.75,1019.75,1019.75,1019.75,0,33,33.00
05/21/2004,07:08,1019.75,1019.75,1019.75,1019.75,0,32,32.00
05/21/2004,07:09,1019.75,1019.75,1019.50,1019.75,6,45,51.00
05/21/2004,07:10,1019.75,1020.00,1019.75,1020.00,117,0,117.00
05/21/2004,07:11,1020.00,1020.25,1020.00,1020.00,42,26,68.00
05/21/2004,07:12,1020.00,1020.25,1020.00,1020.25,217,6,223.00
05/21/2004,07:13,1020.25,1020.25,1020.00,1020.25,40,11,51.00
05/21/2004,07:14,1020.25,1020.25,1020.25,1020.25,103,0,103.00
05/21/2004,07:15,1020.25,1020.25,1020.25,1020.25,56,0,56.00
05/21/2004,07:16,1020.25,1020.75,1020.25,1020.50,159,3,162.00
05/21/2004,07:17,1020.50,1020.75,1020.50,1020.75,4,15,19.00
05/21/2004,07:18,1020.75,1020.75,1020.50,1020.50,1,69,70.00
05/21/2004,07:19,1020.50,1020.50,1020.25,1020.25,1,20,21.00
05/21/2004,07:20,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/21/2004,07:21,1020.50,1020.50,1020.25,1020.25,50,2,52.00
05/21/2004,07:22,1020.50,1021.00,1020.50,1020.75,166,13,179.00
05/21/2004,07:23,1020.75,1020.75,1020.75,1020.75,0,43,43.00
05/21/2004,07:24,1020.75,1021.00,1020.75,1021.00,8,103,111.00
05/21/2004,07:25,1020.75,1020.75,1019.75,1020.00,98,821,919.00
05/21/2004,07:26,1019.75,1020.00,1019.75,1019.75,45,78,123.00
05/21/2004,07:27,1020.00,1020.00,1019.75,1019.75,20,35,55.00
05/21/2004,07:28,1020.00,1020.00,1019.75,1020.00,38,2,40.00
05/21/2004,07:29,1020.00,1020.00,1019.75,1020.00,63,2,65.00
05/21/2004,07:30,1020.00,1020.25,1020.00,1020.25,170,0,170.00
05/21/2004,07:31,1020.25,1020.25,1020.00,1020.25,53,40,93.00
05/21/2004,07:32,1020.25,1020.25,1020.25,1020.25,20,0,20.00
05/21/2004,07:33,1020.25,1020.25,1020.25,1020.25,10,0,10.00
05/21/2004,07:34,1020.00,1020.00,1020.00,1020.00,0,41,41.00
05/21/2004,07:35,1020.25,1020.25,1020.25,1020.25,83,0,83.00
05/21/2004,07:36,1020.25,1020.50,1020.00,1020.00,70,96,166.00
05/21/2004,07:37,1020.00,1020.25,1020.00,1020.00,3,63,66.00
05/21/2004,07:38,1020.00,1020.00,1020.00,1020.00,0,5,5.00
05/21/2004,07:39,1020.00,1020.00,1020.00,1020.00,0,63,63.00
05/21/2004,07:40,1020.00,1020.00,1019.75,1019.75,1,99,100.00
05/21/2004,07:41,1019.50,1019.75,1019.25,1019.50,7,117,124.00
05/21/2004,07:42,1019.50,1019.75,1019.50,1019.50,195,12,207.00
05/21/2004,07:43,1019.75,1019.75,1019.75,1019.75,232,0,232.00
05/21/2004,07:44,1019.75,1020.00,1019.75,1020.00,56,0,56.00
05/21/2004,07:46,1020.00,1020.00,1019.75,1020.00,53,6,59.00
05/21/2004,07:47,1020.00,1020.25,1019.75,1020.25,86,1,87.00
05/21/2004,07:48,1020.25,1020.25,1019.75,1020.00,13,43,56.00
05/21/2004,07:49,1020.00,1020.50,1020.00,1020.50,93,0,93.00
05/21/2004,07:50,1020.25,1020.25,1020.25,1020.25,0,32,32.00
05/21/2004,07:51,1020.25,1020.25,1020.25,1020.25,0,10,10.00
05/21/2004,07:52,1020.25,1020.25,1020.00,1020.25,4,66,70.00
05/21/2004,07:53,1020.25,1020.25,1020.25,1020.25,65,0,65.00
05/21/2004,07:54,1020.00,1020.00,1020.00,1020.00,0,99,99.00
05/21/2004,07:55,1020.00,1020.00,1019.50,1019.50,20,75,95.00
05/21/2004,07:56,1019.75,1019.75,1019.25,1019.50,108,145,253.00
05/21/2004,07:57,1019.50,1019.75,1019.25,1019.25,68,100,168.00
05/21/2004,07:58,1019.50,1019.50,1019.25,1019.25,107,53,160.00
05/21/2004,07:59,1019.25,1019.50,1018.75,1019.00,325,414,739.00
05/21/2004,08:00,1019.00,1019.50,1018.50,1018.75,514,570,1084.00
05/21/2004,08:01,1018.75,1019.50,1018.75,1019.25,507,297,804.00
05/21/2004,08:02,1019.25,1019.50,1019.00,1019.25,76,178,254.00
05/21/2004,08:03,1019.25,1019.50,1019.25,1019.50,250,77,327.00
05/21/2004,08:04,1019.50,1019.50,1019.00,1019.00,58,194,252.00
05/21/2004,08:05,1019.00,1019.25,1018.75,1019.00,126,65,191.00
05/21/2004,08:06,1019.00,1019.25,1018.25,1018.50,102,603,705.00
05/21/2004,08:07,1018.50,1018.75,1018.25,1018.75,56,133,189.00
05/21/2004,08:08,1018.50,1018.75,1018.50,1018.75,98,137,235.00
05/21/2004,08:09,1018.75,1018.75,1018.50,1018.50,113,57,170.00
05/21/2004,08:10,1018.50,1018.75,1018.25,1018.25,26,395,421.00
05/21/2004,08:11,1018.25,1018.75,1018.25,1018.75,72,22,94.00
05/21/2004,08:12,1018.75,1018.75,1018.25,1018.50,277,128,405.00
05/21/2004,08:13,1018.25,1018.50,1018.00,1018.25,9,230,239.00
05/21/2004,08:14,1018.25,1019.00,1018.25,1018.75,259,112,371.00
05/21/2004,08:15,1019.00,1019.25,1018.75,1019.00,189,73,262.00
05/21/2004,08:16,1019.00,1019.00,1019.00,1019.00,0,284,284.00
05/21/2004,08:17,1019.00,1019.25,1019.00,1019.25,203,145,348.00
05/21/2004,08:18,1019.00,1019.25,1018.75,1018.75,248,250,498.00
05/21/2004,08:19,1019.00,1019.00,1018.75,1018.75,3,20,23.00
05/21/2004,08:20,1018.75,1019.25,1018.75,1019.25,133,55,188.00
05/21/2004,08:21,1019.00,1019.25,1019.00,1019.00,75,130,205.00
05/21/2004,08:22,1019.00,1019.25,1019.00,1019.00,3,31,34.00
05/21/2004,08:23,1019.00,1019.25,1018.75,1018.75,36,187,223.00
05/21/2004,08:24,1018.50,1019.00,1018.50,1018.75,110,71,181.00
05/21/2004,08:25,1018.75,1019.00,1018.75,1019.00,273,72,345.00
05/21/2004,08:26,1019.00,1019.00,1019.00,1019.00,76,0,76.00
05/21/2004,08:27,1019.00,1019.25,1018.75,1019.25,323,290,613.00
05/21/2004,08:28,1019.25,1019.50,1019.00,1019.50,482,171,653.00
05/21/2004,08:29,1019.25,1019.50,1019.00,1019.25,382,200,582.00
05/21/2004,08:30,1019.25,1019.50,1019.00,1019.00,298,940,1238.00
05/21/2004,08:31,1019.25,1019.25,1018.75,1018.75,913,2297,3210.00
05/21/2004,08:32,1018.75,1019.50,1018.75,1019.50,2549,774,3323.00
05/21/2004,08:33,1019.25,1019.50,1019.00,1019.00,744,1931,2675.00
05/21/2004,08:34,1019.00,1019.75,1018.75,1019.25,2171,1486,3657.00
05/21/2004,08:35,1019.25,1019.25,1018.75,1019.25,2374,1605,3979.00
05/21/2004,08:36,1019.25,1020.00,1019.00,1020.00,4002,1377,5379.00
05/21/2004,08:37,1019.75,1020.25,1019.75,1020.00,1544,399,1943.00
05/21/2004,08:38,1020.25,1020.50,1019.75,1020.25,3858,1763,5621.00
05/21/2004,08:39,1020.25,1020.50,1019.50,1019.50,473,1828,2301.00
05/21/2004,08:40,1019.50,1019.50,1018.75,1018.75,280,2557,2837.00
05/21/2004,08:41,1019.00,1019.00,1018.25,1018.75,2486,3200,5686.00
05/21/2004,08:42,1018.75,1019.00,1018.25,1018.50,1417,1402,2819.00
05/21/2004,08:43,1018.50,1018.75,1018.00,1018.50,1910,1348,3258.00
05/21/2004,08:44,1018.50,1019.00,1018.50,1019.00,2551,311,2862.00
05/21/2004,08:45,1019.00,1019.25,1018.50,1018.50,1109,3151,4260.00
05/21/2004,08:46,1018.75,1019.00,1018.50,1018.75,426,266,692.00
05/21/2004,08:47,1019.00,1019.00,1018.25,1018.25,490,1548,2038.00
05/21/2004,08:48,1018.25,1018.75,1018.00,1018.00,508,1039,1547.00
05/21/2004,08:49,1018.25,1018.25,1017.75,1018.00,1202,3192,4394.00
05/21/2004,08:50,1018.00,1018.25,1017.50,1017.75,876,1178,2054.00
05/21/2004,08:51,1017.75,1018.50,1017.50,1018.25,2030,952,2982.00
05/21/2004,08:52,1018.25,1018.25,1017.75,1017.75,837,2098,2935.00
05/21/2004,08:53,1017.75,1018.50,1017.50,1018.00,1632,948,2580.00
05/21/2004,08:54,1018.00,1019.00,1017.75,1018.75,2798,1696,4494.00
05/21/2004,08:55,1018.75,1019.00,1018.25,1018.75,1656,2408,4064.00
05/21/2004,08:56,1018.75,1018.75,1018.00,1018.00,838,1222,2060.00
05/21/2004,08:57,1018.25,1018.75,1018.00,1018.75,1376,725,2101.00
05/21/2004,08:58,1018.75,1018.75,1018.00,1018.00,985,1694,2679.00
05/21/2004,08:59,1018.00,1018.50,1017.75,1017.75,388,993,1381.00
05/21/2004,09:00,1018.00,1018.25,1017.75,1017.75,477,649,1126.00
05/21/2004,09:01,1018.00,1018.50,1018.00,1018.50,514,80,594.00
05/21/2004,09:02,1018.50,1018.50,1018.00,1018.50,613,715,1328.00
05/21/2004,09:03,1018.25,1018.75,1018.25,1018.75,1543,749,2292.00
05/21/2004,09:04,1018.75,1019.25,1018.75,1019.00,1781,1172,2953.00
05/21/2004,09:05,1019.00,1019.00,1018.25,1018.25,231,1500,1731.00
05/21/2004,09:06,1018.25,1018.50,1018.25,1018.25,25,317,342.00
05/21/2004,09:07,1018.50,1018.50,1017.75,1017.75,409,2172,2581.00
05/21/2004,09:08,1017.75,1017.75,1017.25,1017.75,1838,3000,4838.00
05/21/2004,09:09,1017.75,1017.75,1017.00,1017.50,1549,1525,3074.00
05/21/2004,09:10,1017.25,1017.75,1017.25,1017.25,411,920,1331.00
05/21/2004,09:11,1017.50,1017.50,1016.75,1017.00,565,2720,3285.00
05/21/2004,09:12,1017.00,1017.50,1016.75,1017.00,1932,915,2847.00
05/21/2004,09:13,1017.00,1017.50,1017.00,1017.00,785,1243,2028.00
05/21/2004,09:14,1017.00,1017.25,1016.75,1017.25,982,718,1700.00
05/21/2004,09:15,1017.25,1017.50,1017.00,1017.50,511,543,1054.00
05/21/2004,09:16,1017.50,1017.50,1017.00,1017.25,428,770,1198.00
05/21/2004,09:17,1017.00,1017.25,1016.25,1016.50,667,2484,3151.00
05/21/2004,09:18,1016.50,1016.75,1016.00,1016.25,971,1407,2378.00
05/21/2004,09:19,1016.25,1016.50,1016.00,1016.25,1574,1305,2879.00
05/21/2004,09:20,1016.25,1016.75,1016.25,1016.75,974,522,1496.00
05/21/2004,09:21,1016.50,1017.00,1016.25,1017.00,1321,561,1882.00
05/21/2004,09:22,1017.00,1017.00,1016.75,1016.75,499,19,518.00
05/21/2004,09:23,1016.75,1017.00,1016.25,1016.50,902,1548,2450.00
05/21/2004,09:24,1016.75,1017.00,1016.50,1017.00,1459,622,2081.00
05/21/2004,09:25,1017.00,1017.25,1016.75,1016.75,555,185,740.00
05/21/2004,09:26,1017.00,1017.00,1016.50,1016.50,234,507,741.00
05/21/2004,09:27,1016.50,1017.00,1016.50,1017.00,649,149,798.00
05/21/2004,09:28,1017.00,1017.00,1016.00,1016.00,1544,1365,2909.00
05/21/2004,09:29,1016.25,1016.25,1015.50,1015.75,572,2518,3090.00
05/21/2004,09:30,1015.75,1016.50,1015.75,1016.25,1310,997,2307.00
05/21/2004,09:31,1016.25,1016.50,1016.00,1016.25,719,822,1541.00
05/21/2004,09:32,1016.50,1016.75,1016.00,1016.50,846,1391,2237.00
05/21/2004,09:33,1016.25,1016.75,1016.25,1016.75,415,122,537.00
05/21/2004,09:34,1016.75,1017.00,1016.50,1017.00,694,205,899.00
05/21/2004,09:35,1017.00,1017.25,1016.75,1017.00,846,147,993.00
05/21/2004,09:36,1017.00,1017.25,1016.75,1017.25,1318,261,1579.00
05/21/2004,09:37,1017.25,1017.50,1017.00,1017.25,1044,571,1615.00
05/21/2004,09:38,1017.25,1017.50,1017.00,1017.25,873,71,944.00
05/21/2004,09:39,1017.25,1017.50,1016.75,1017.00,630,704,1334.00
05/21/2004,09:40,1017.00,1017.25,1016.75,1017.00,341,467,808.00
05/21/2004,09:41,1017.00,1017.25,1016.75,1017.00,395,146,541.00
05/21/2004,09:42,1017.25,1017.50,1017.00,1017.50,1658,53,1711.00
05/21/2004,09:43,1017.50,1017.75,1017.25,1017.50,853,490,1343.00
05/21/2004,09:44,1017.50,1018.00,1017.50,1017.75,2313,933,3246.00
05/21/2004,09:45,1017.75,1017.75,1017.25,1017.50,337,924,1261.00
05/21/2004,09:46,1017.50,1018.00,1017.50,1018.00,1178,168,1346.00
05/21/2004,09:47,1018.00,1018.25,1017.75,1018.00,1122,793,1915.00
05/21/2004,09:48,1018.00,1018.00,1017.75,1017.75,186,150,336.00
05/21/2004,09:49,1017.75,1018.00,1017.75,1017.75,323,962,1285.00
05/21/2004,09:50,1017.75,1018.75,1017.75,1018.75,3295,144,3439.00
05/21/2004,09:51,1018.50,1018.75,1018.25,1018.50,481,915,1396.00
05/21/2004,09:52,1018.50,1018.50,1018.00,1018.00,183,1434,1617.00
05/21/2004,09:53,1018.25,1018.75,1018.00,1018.75,1974,260,2234.00
05/21/2004,09:54,1018.50,1019.75,1018.50,1019.00,4288,1800,6088.00
05/21/2004,09:55,1019.00,1020.75,1018.75,1020.25,5573,1322,6895.00
05/21/2004,09:56,1020.25,1021.25,1020.00,1021.00,5119,1550,6669.00
05/21/2004,09:57,1021.00,1021.25,1020.25,1020.50,1505,1719,3224.00
05/21/2004,09:58,1020.25,1020.75,1020.00,1020.75,2047,2207,4254.00
05/21/2004,09:59,1020.75,1021.00,1020.50,1020.75,1397,426,1823.00
05/21/2004,10:00,1020.75,1021.50,1020.75,1021.25,1993,797,2790.00
05/21/2004,10:01,1021.25,1022.25,1021.25,1022.00,5516,992,6508.00
05/21/2004,10:02,1021.75,1022.00,1021.50,1021.75,726,2567,3293.00
05/21/2004,10:03,1021.75,1022.25,1021.50,1022.25,2695,1659,4354.00
05/21/2004,10:04,1022.25,1022.75,1022.00,1022.00,2723,2374,5097.00
05/21/2004,10:05,1022.00,1022.50,1022.00,1022.25,1696,1806,3502.00
05/21/2004,10:06,1022.25,1022.25,1021.75,1021.75,1039,1847,2886.00
05/21/2004,10:07,1021.75,1022.25,1021.50,1022.25,1144,376,1520.00
05/21/2004,10:08,1022.00,1022.25,1021.75,1021.75,458,497,955.00
05/21/2004,10:09,1021.75,1022.00,1021.75,1021.75,73,694,767.00
05/21/2004,10:10,1021.75,1022.75,1021.75,1022.75,3397,518,3915.00
05/21/2004,10:11,1022.75,1023.00,1022.50,1023.00,2705,568,3273.00
05/21/2004,10:12,1022.75,1023.50,1022.75,1023.25,3067,679,3746.00
05/21/2004,10:13,1023.50,1023.50,1022.75,1023.00,679,1846,2525.00
05/21/2004,10:14,1022.75,1023.25,1022.50,1022.75,1716,1656,3372.00
05/21/2004,10:15,1023.00,1023.00,1022.50,1022.75,440,410,850.00
05/21/2004,10:16,1022.50,1022.75,1022.25,1022.25,624,1758,2382.00
05/21/2004,10:17,1022.25,1022.50,1022.00,1022.25,625,1898,2523.00
05/21/2004,10:18,1022.25,1022.50,1022.25,1022.50,745,562,1307.00
05/21/2004,10:19,1022.50,1022.75,1022.25,1022.25,167,173,340.00
05/21/2004,10:20,1022.25,1022.25,1021.75,1021.75,42,2548,2590.00
05/21/2004,10:21,1022.00,1022.25,1021.50,1022.00,1268,453,1721.00
05/21/2004,10:22,1022.00,1022.25,1021.75,1022.00,489,805,1294.00
05/21/2004,10:23,1022.00,1022.00,1021.75,1021.75,102,116,218.00
05/21/2004,10:24,1022.00,1022.00,1021.75,1021.75,60,34,94.00
05/21/2004,10:25,1021.75,1022.50,1021.75,1022.00,1873,974,2847.00
05/21/2004,10:26,1022.00,1022.00,1021.75,1022.00,89,42,131.00
05/21/2004,10:27,1021.75,1022.00,1021.75,1022.00,30,188,218.00
05/21/2004,10:28,1021.75,1022.00,1021.75,1021.75,127,557,684.00
05/21/2004,10:29,1021.75,1022.25,1021.75,1022.25,1354,267,1621.00
05/21/2004,10:30,1022.25,1022.75,1022.00,1022.75,877,252,1129.00
05/21/2004,10:31,1022.50,1023.00,1022.50,1023.00,952,68,1020.00
05/21/2004,10:32,1023.00,1023.00,1022.50,1022.50,156,261,417.00
05/21/2004,10:33,1022.50,1023.25,1022.50,1023.00,1841,432,2273.00
05/21/2004,10:34,1022.75,1023.25,1022.75,1023.25,440,110,550.00
05/21/2004,10:35,1023.00,1023.50,1023.00,1023.50,1470,579,2049.00
05/21/2004,10:36,1023.50,1024.50,1023.50,1024.25,4740,2236,6976.00
05/21/2004,10:37,1024.50,1025.00,1024.25,1024.50,3015,2518,5533.00
05/21/2004,10:38,1024.50,1025.00,1024.25,1024.25,1731,1879,3610.00
05/21/2004,10:39,1024.50,1024.50,1024.00,1024.25,190,1996,2186.00
05/21/2004,10:40,1024.50,1024.50,1023.50,1023.50,96,2152,2248.00
05/21/2004,10:41,1023.75,1024.00,1023.50,1023.75,1166,478,1644.00
05/21/2004,10:42,1024.00,1024.00,1023.75,1024.00,1585,70,1655.00
05/21/2004,10:43,1024.00,1024.00,1023.50,1023.50,133,915,1048.00
05/21/2004,10:44,1023.50,1023.75,1023.50,1023.50,113,800,913.00
05/21/2004,10:45,1023.50,1023.75,1023.00,1023.00,680,1071,1751.00
05/21/2004,10:46,1023.25,1023.25,1022.75,1023.00,370,746,1116.00
05/21/2004,10:47,1023.25,1023.50,1023.00,1023.25,665,414,1079.00
05/21/2004,10:48,1023.25,1023.50,1023.00,1023.25,153,280,433.00
05/21/2004,10:49,1023.25,1023.50,1023.00,1023.25,295,79,374.00
05/21/2004,10:50,1023.25,1023.50,1023.00,1023.25,263,92,355.00
05/21/2004,10:51,1023.25,1023.75,1023.25,1023.75,674,188,862.00
05/21/2004,10:52,1023.75,1023.75,1023.00,1023.00,519,1029,1548.00
05/21/2004,10:53,1023.25,1023.25,1023.00,1023.00,209,312,521.00
05/21/2004,10:54,1023.00,1023.25,1022.75,1022.75,34,943,977.00
05/21/2004,10:55,1022.75,1022.75,1022.00,1022.00,622,2907,3529.00
05/21/2004,10:56,1022.00,1022.50,1022.00,1022.50,355,783,1138.00
05/21/2004,10:57,1022.25,1023.00,1022.25,1022.50,1136,657,1793.00
05/21/2004,10:58,1022.75,1023.00,1022.50,1023.00,620,706,1326.00
05/21/2004,10:59,1022.75,1023.00,1022.25,1022.25,76,733,809.00
05/21/2004,11:00,1022.25,1022.75,1022.25,1022.75,301,364,665.00
05/21/2004,11:01,1022.75,1022.75,1022.50,1022.50,265,586,851.00
05/21/2004,11:02,1022.50,1022.75,1022.00,1022.25,124,739,863.00
05/21/2004,11:03,1022.25,1022.50,1022.00,1022.00,32,513,545.00
05/21/2004,11:04,1022.00,1022.50,1022.00,1022.25,604,461,1065.00
05/21/2004,11:05,1022.25,1022.50,1021.50,1022.00,224,1861,2085.00
05/21/2004,11:06,1021.75,1022.25,1021.75,1022.00,716,728,1444.00
05/21/2004,11:07,1021.75,1022.25,1021.75,1022.00,392,405,797.00
05/21/2004,11:08,1022.00,1022.50,1021.75,1022.25,960,962,1922.00
05/21/2004,11:09,1022.25,1022.50,1022.00,1022.00,190,1239,1429.00
05/21/2004,11:10,1022.00,1022.25,1022.00,1022.00,555,30,585.00
05/21/2004,11:11,1022.00,1022.50,1022.00,1022.50,311,33,344.00
05/21/2004,11:12,1022.50,1023.25,1022.50,1023.25,1973,173,2146.00
05/21/2004,11:13,1023.00,1023.50,1022.75,1023.25,1166,1175,2341.00
05/21/2004,11:14,1023.25,1023.25,1022.75,1022.75,34,347,381.00
05/21/2004,11:15,1022.75,1022.75,1022.50,1022.75,164,181,345.00
05/21/2004,11:16,1022.75,1023.25,1022.75,1023.25,438,35,473.00
05/21/2004,11:17,1023.25,1023.25,1022.50,1022.50,43,442,485.00
05/21/2004,11:18,1022.75,1022.75,1022.50,1022.50,168,90,258.00
05/21/2004,11:19,1022.50,1023.00,1022.50,1022.75,274,592,866.00
05/21/2004,11:20,1022.50,1022.75,1022.25,1022.25,114,394,508.00
05/21/2004,11:21,1022.50,1022.75,1022.25,1022.50,447,212,659.00
05/21/2004,11:22,1022.50,1023.00,1022.25,1023.00,555,186,741.00
05/21/2004,11:23,1022.75,1023.00,1022.75,1023.00,475,157,632.00
05/21/2004,11:24,1023.00,1023.00,1022.50,1022.50,45,606,651.00
05/21/2004,11:25,1022.75,1022.75,1022.25,1022.25,42,535,577.00
05/21/2004,11:26,1022.25,1022.50,1022.25,1022.25,140,488,628.00
05/21/2004,11:27,1022.25,1022.75,1022.25,1022.50,358,239,597.00
05/21/2004,11:28,1022.75,1023.50,1022.75,1023.25,2019,326,2345.00
05/21/2004,11:29,1023.25,1023.25,1022.50,1022.75,81,490,571.00
05/21/2004,11:30,1022.75,1023.25,1022.50,1022.75,1352,344,1696.00
05/21/2004,11:31,1022.50,1023.50,1022.50,1023.25,1561,262,1823.00
05/21/2004,11:32,1023.25,1023.25,1022.75,1023.00,120,528,648.00
05/21/2004,11:33,1023.00,1023.00,1022.50,1022.75,85,563,648.00
05/21/2004,11:34,1022.75,1023.25,1022.75,1022.75,453,219,672.00
05/21/2004,11:35,1022.75,1022.75,1022.25,1022.25,26,506,532.00
05/21/2004,11:36,1022.25,1023.00,1022.25,1023.00,1104,311,1415.00
05/21/2004,11:37,1022.75,1023.00,1022.75,1022.75,362,55,417.00
05/21/2004,11:38,1023.00,1023.00,1022.50,1022.50,7,661,668.00
05/21/2004,11:39,1022.75,1022.75,1022.25,1022.50,242,383,625.00
05/21/2004,11:40,1022.75,1022.75,1022.50,1022.50,29,314,343.00
05/21/2004,11:41,1022.50,1022.75,1022.25,1022.75,172,165,337.00
05/21/2004,11:42,1022.50,1022.75,1022.50,1022.75,155,107,262.00
05/21/2004,11:43,1022.75,1022.75,1022.50,1022.75,432,1,433.00
05/21/2004,11:44,1022.75,1023.00,1022.75,1023.00,633,35,668.00
05/21/2004,11:45,1022.75,1023.00,1022.50,1022.50,419,187,606.00
05/21/2004,11:46,1022.50,1023.25,1022.50,1023.25,194,7,201.00
05/21/2004,11:47,1023.00,1023.25,1022.75,1023.00,125,400,525.00
05/21/2004,11:48,1022.75,1023.00,1022.75,1022.75,1,8,9.00
05/21/2004,11:49,1023.00,1023.25,1023.00,1023.00,171,62,233.00
05/21/2004,11:50,1023.00,1023.00,1022.75,1022.75,90,75,165.00
05/21/2004,11:51,1022.75,1022.75,1022.50,1022.50,108,605,713.00
05/21/2004,11:52,1022.50,1023.00,1022.50,1022.50,197,107,304.00
05/21/2004,11:53,1022.50,1022.75,1022.00,1022.50,197,916,1113.00
05/21/2004,11:54,1022.50,1022.75,1022.25,1022.25,2,339,341.00
05/21/2004,11:55,1022.25,1022.50,1022.25,1022.50,271,10,281.00
05/21/2004,11:56,1022.75,1023.00,1022.50,1022.75,469,25,494.00
05/21/2004,11:57,1023.00,1023.00,1022.50,1022.50,12,218,230.00
05/21/2004,11:58,1022.50,1022.75,1022.50,1022.50,3,34,37.00
05/21/2004,11:59,1022.50,1022.75,1022.50,1022.50,3,92,95.00
05/21/2004,12:00,1022.50,1022.75,1022.25,1022.25,109,451,560.00
05/21/2004,12:01,1022.25,1022.75,1022.25,1022.50,84,64,148.00
05/21/2004,12:02,1022.50,1022.75,1022.25,1022.25,16,250,266.00
05/21/2004,12:03,1022.25,1022.50,1022.25,1022.25,13,45,58.00
05/21/2004,12:04,1022.25,1022.25,1022.00,1022.25,3,333,336.00
05/21/2004,12:05,1022.00,1022.25,1022.00,1022.00,9,195,204.00
05/21/2004,12:06,1022.00,1022.25,1022.00,1022.00,160,39,199.00
05/21/2004,12:07,1022.00,1022.25,1021.50,1021.50,325,1457,1782.00
05/21/2004,12:08,1021.75,1021.75,1020.75,1021.50,3152,3896,7048.00
05/21/2004,12:09,1021.25,1021.50,1021.00,1021.25,391,444,835.00
05/21/2004,12:10,1021.25,1021.50,1021.00,1021.00,39,273,312.00
05/21/2004,12:11,1021.00,1021.25,1020.75,1021.25,181,559,740.00
05/21/2004,12:12,1021.25,1021.50,1021.00,1021.25,503,83,586.00
05/21/2004,12:13,1021.25,1021.50,1021.00,1021.00,359,496,855.00
05/21/2004,12:14,1021.25,1021.25,1021.00,1021.00,22,100,122.00
05/21/2004,12:15,1021.00,1021.50,1021.00,1021.50,508,118,626.00
05/21/2004,12:16,1021.25,1021.75,1021.25,1021.75,327,34,361.00
05/21/2004,12:17,1021.75,1021.75,1021.25,1021.50,343,212,555.00
05/21/2004,12:18,1021.50,1021.75,1021.25,1021.50,344,339,683.00
05/21/2004,12:19,1021.50,1021.50,1021.25,1021.25,4,4,8.00
05/21/2004,12:20,1021.50,1021.75,1021.25,1021.75,180,23,203.00
05/21/2004,12:21,1021.50,1022.00,1021.50,1021.75,644,358,1002.00
05/21/2004,12:22,1021.50,1021.75,1021.25,1021.50,12,219,231.00
05/21/2004,12:23,1021.50,1021.50,1021.50,1021.50,129,0,129.00
05/21/2004,12:24,1021.50,1021.75,1021.50,1021.50,119,27,146.00
05/21/2004,12:25,1021.50,1021.75,1021.50,1021.75,12,18,30.00
05/21/2004,12:26,1021.50,1021.75,1021.25,1021.25,2,326,328.00
05/21/2004,12:27,1021.25,1021.50,1021.25,1021.50,294,47,341.00
05/21/2004,12:28,1021.50,1021.50,1021.25,1021.50,110,50,160.00
05/21/2004,12:29,1021.50,1021.50,1021.25,1021.25,29,3,32.00
05/21/2004,12:30,1021.25,1021.50,1021.25,1021.50,24,9,33.00
05/21/2004,12:31,1021.50,1021.50,1020.75,1021.00,373,727,1100.00
05/21/2004,12:32,1020.75,1021.00,1020.75,1020.75,142,93,235.00
05/21/2004,12:33,1020.75,1021.25,1020.75,1021.00,357,30,387.00
05/21/2004,12:34,1021.00,1021.25,1021.00,1021.25,24,14,38.00
05/21/2004,12:35,1021.00,1021.25,1021.00,1021.00,1,44,45.00
05/21/2004,12:36,1021.00,1021.25,1021.00,1021.25,193,24,217.00
05/21/2004,12:37,1021.25,1021.25,1020.75,1020.75,183,371,554.00
05/21/2004,12:38,1021.00,1021.00,1020.50,1020.50,161,790,951.00
05/21/2004,12:39,1020.50,1020.75,1019.00,1019.25,298,5834,6132.00
05/21/2004,12:40,1019.00,1019.25,1018.25,1018.25,2225,3129,5354.00
05/21/2004,12:41,1018.25,1018.50,1017.25,1018.00,2499,4053,6552.00
05/21/2004,12:42,1018.00,1018.75,1017.75,1018.50,2554,808,3362.00
05/21/2004,12:43,1018.50,1019.00,1018.50,1019.00,1302,524,1826.00
05/21/2004,12:44,1018.75,1019.00,1018.50,1018.75,486,819,1305.00
05/21/2004,12:45,1018.50,1018.75,1018.50,1018.75,163,21,184.00
05/21/2004,12:46,1018.75,1019.00,1018.50,1018.50,250,344,594.00
05/21/2004,12:47,1018.25,1018.50,1018.00,1018.25,92,673,765.00
05/21/2004,12:48,1018.00,1018.25,1018.00,1018.25,343,662,1005.00
05/21/2004,12:49,1018.25,1018.25,1018.00,1018.25,325,289,614.00
05/21/2004,12:50,1018.25,1018.25,1017.50,1017.50,438,929,1367.00
05/21/2004,12:51,1017.50,1017.75,1017.25,1017.50,837,1598,2435.00
05/21/2004,12:52,1017.25,1017.75,1017.00,1017.50,1273,1707,2980.00
05/21/2004,12:53,1017.50,1018.00,1017.25,1018.00,738,380,1118.00
05/21/2004,12:54,1018.00,1018.25,1017.75,1018.25,624,218,842.00
05/21/2004,12:55,1018.25,1018.50,1018.00,1018.25,853,472,1325.00
05/21/2004,12:56,1018.25,1019.00,1018.00,1018.75,1407,171,1578.00
05/21/2004,12:57,1018.50,1018.75,1018.50,1018.75,395,560,955.00
05/21/2004,12:58,1018.50,1018.75,1018.25,1018.75,461,493,954.00
05/21/2004,12:59,1018.50,1018.75,1018.25,1018.50,133,244,377.00
05/21/2004,13:00,1018.75,1019.00,1018.50,1019.00,801,231,1032.00
05/21/2004,13:01,1019.00,1019.25,1018.75,1019.25,571,367,938.00
05/21/2004,13:02,1019.00,1019.25,1018.50,1018.75,153,875,1028.00
05/21/2004,13:03,1018.75,1018.75,1018.50,1018.75,618,65,683.00
05/21/2004,13:04,1018.75,1019.00,1018.75,1018.75,32,146,178.00
05/21/2004,13:05,1019.00,1019.00,1018.50,1018.50,44,89,133.00
05/21/2004,13:06,1018.50,1018.75,1017.50,1017.75,266,2076,2342.00
05/21/2004,13:07,1017.50,1017.50,1016.75,1017.50,781,2146,2927.00
05/21/2004,13:08,1017.25,1018.00,1017.25,1017.75,1777,139,1916.00
05/21/2004,13:09,1017.75,1018.00,1017.50,1017.50,141,408,549.00
05/21/2004,13:10,1017.50,1017.75,1017.50,1017.75,333,643,976.00
05/21/2004,13:11,1017.75,1017.75,1017.50,1017.50,58,451,509.00
05/21/2004,13:12,1017.50,1017.75,1017.50,1017.75,27,221,248.00
05/21/2004,13:13,1017.75,1017.75,1017.25,1017.75,606,390,996.00
05/21/2004,13:14,1017.75,1018.00,1017.50,1017.75,493,593,1086.00
05/21/2004,13:15,1017.75,1018.25,1017.75,1018.25,1047,16,1063.00
05/21/2004,13:16,1018.25,1018.75,1018.00,1018.75,1011,132,1143.00
05/21/2004,13:17,1018.75,1019.00,1018.25,1018.25,950,2031,2981.00
05/21/2004,13:18,1018.50,1018.75,1018.25,1018.75,337,185,522.00
05/21/2004,13:19,1018.75,1018.75,1018.25,1018.25,142,91,233.00
05/21/2004,13:20,1018.50,1018.50,1018.25,1018.50,161,23,184.00
05/21/2004,13:21,1018.50,1018.75,1018.25,1018.75,614,296,910.00
05/21/2004,13:22,1018.75,1018.75,1018.50,1018.75,164,404,568.00
05/21/2004,13:23,1018.50,1018.75,1018.50,1018.50,8,497,505.00
05/21/2004,13:24,1018.50,1018.75,1018.25,1018.75,1789,800,2589.00
05/21/2004,13:25,1018.50,1018.75,1018.50,1018.50,31,577,608.00
05/21/2004,13:26,1018.50,1019.00,1018.50,1019.00,1425,211,1636.00
05/21/2004,13:27,1018.75,1019.25,1018.00,1018.00,970,1594,2564.00
05/21/2004,13:28,1018.00,1018.25,1017.75,1018.25,594,394,988.00
05/21/2004,13:29,1018.25,1018.50,1018.00,1018.00,336,108,444.00
05/21/2004,13:30,1018.25,1018.50,1018.00,1018.50,379,75,454.00
05/21/2004,13:31,1018.50,1018.75,1018.25,1018.50,352,148,500.00
05/21/2004,13:32,1018.50,1018.50,1017.50,1017.50,66,842,908.00
05/21/2004,13:33,1017.50,1018.00,1017.50,1017.75,1200,888,2088.00
05/21/2004,13:34,1017.75,1018.25,1017.75,1018.00,1048,429,1477.00
05/21/2004,13:35,1018.00,1019.00,1018.00,1018.75,1943,258,2201.00
05/21/2004,13:36,1018.75,1018.75,1018.50,1018.75,432,426,858.00
05/21/2004,13:37,1018.50,1019.00,1018.50,1018.50,225,358,583.00
05/21/2004,13:38,1018.50,1018.50,1018.00,1018.50,227,230,457.00
05/21/2004,13:39,1018.25,1018.75,1018.25,1018.50,192,65,257.00
05/21/2004,13:40,1018.50,1018.50,1018.25,1018.50,276,95,371.00
05/21/2004,13:41,1018.50,1018.75,1018.50,1018.50,145,38,183.00
05/21/2004,13:42,1018.50,1018.75,1018.50,1018.50,6,41,47.00
05/21/2004,13:43,1018.50,1019.25,1018.50,1019.25,1568,84,1652.00
05/21/2004,13:44,1019.25,1019.25,1018.50,1018.50,561,1434,1995.00
05/21/2004,13:45,1018.50,1019.25,1018.50,1019.00,565,21,586.00
05/21/2004,13:46,1019.25,1019.50,1018.75,1018.75,875,752,1627.00
05/21/2004,13:47,1019.00,1019.50,1018.75,1019.25,1398,390,1788.00
05/21/2004,13:48,1019.00,1019.25,1018.25,1018.50,494,2594,3088.00
05/21/2004,13:49,1018.50,1018.75,1018.25,1018.50,240,361,601.00
05/21/2004,13:50,1018.50,1019.00,1018.50,1018.75,1123,121,1244.00
05/21/2004,13:51,1018.75,1019.00,1018.50,1018.75,427,85,512.00
05/21/2004,13:52,1019.00,1019.00,1018.75,1018.75,275,16,291.00
05/21/2004,13:53,1018.75,1019.25,1018.75,1018.75,152,96,248.00
05/21/2004,13:54,1018.75,1019.00,1017.25,1017.75,191,3177,3368.00
05/21/2004,13:55,1017.75,1018.25,1016.75,1016.75,836,1300,2136.00
05/21/2004,13:56,1017.00,1017.50,1016.75,1017.00,822,1171,1993.00
05/21/2004,13:57,1017.00,1017.25,1014.75,1015.00,2078,6621,8699.00
05/21/2004,13:58,1015.00,1015.50,1014.50,1014.75,2229,2526,4755.00
05/21/2004,13:59,1014.75,1015.25,1014.25,1015.25,2910,3267,6177.00
05/21/2004,14:00,1015.50,1015.75,1015.25,1015.50,1223,1140,2363.00
05/21/2004,14:01,1015.75,1016.25,1015.50,1016.25,1491,739,2230.00
05/21/2004,14:02,1016.25,1016.50,1016.00,1016.25,773,357,1130.00
05/21/2004,14:03,1016.25,1016.25,1015.50,1015.50,350,1930,2280.00
05/21/2004,14:04,1015.75,1016.25,1015.50,1015.75,862,841,1703.00
05/21/2004,14:05,1015.75,1016.25,1015.50,1015.50,477,916,1393.00
05/21/2004,14:06,1015.50,1015.75,1014.75,1015.00,485,2496,2981.00
05/21/2004,14:07,1015.25,1015.50,1014.75,1014.75,930,1172,2102.00
05/21/2004,14:08,1014.75,1015.50,1014.25,1015.50,1238,1566,2804.00
05/21/2004,14:09,1015.50,1015.75,1015.25,1015.75,550,366,916.00
05/21/2004,14:10,1015.75,1016.50,1015.50,1016.25,1595,601,2196.00
05/21/2004,14:11,1016.50,1016.50,1016.00,1016.50,314,368,682.00
05/21/2004,14:12,1016.50,1016.75,1016.25,1016.75,512,227,739.00
05/21/2004,14:13,1016.75,1017.00,1016.00,1016.00,1637,1314,2951.00
05/21/2004,14:14,1016.00,1016.50,1016.00,1016.25,765,621,1386.00
05/21/2004,14:15,1016.25,1016.50,1016.00,1016.00,92,277,369.00
05/21/2004,14:16,1016.00,1016.25,1015.75,1016.25,442,455,897.00
05/21/2004,14:17,1016.00,1016.50,1015.50,1016.50,924,624,1548.00
05/21/2004,14:18,1016.50,1017.50,1016.25,1017.50,2014,638,2652.00
05/21/2004,14:19,1017.25,1017.50,1016.75,1017.00,626,429,1055.00
05/21/2004,14:20,1017.00,1017.25,1016.75,1017.00,383,250,633.00
05/21/2004,14:21,1017.00,1017.25,1016.75,1017.00,375,238,613.00
05/21/2004,14:22,1017.00,1017.00,1016.75,1016.75,170,7,177.00
05/21/2004,14:23,1016.75,1017.00,1016.75,1016.75,76,44,120.00
05/21/2004,14:24,1016.75,1017.25,1016.75,1017.25,473,140,613.00
05/21/2004,14:25,1017.25,1017.50,1017.00,1017.00,305,406,711.00
05/21/2004,14:26,1017.00,1017.50,1017.00,1017.25,442,880,1322.00
05/21/2004,14:27,1017.25,1017.50,1017.00,1017.00,443,205,648.00
05/21/2004,14:28,1017.25,1017.25,1017.00,1017.00,8,80,88.00
05/21/2004,14:29,1017.25,1017.25,1016.50,1016.50,134,726,860.00
05/21/2004,14:30,1016.50,1017.25,1016.50,1017.00,529,213,742.00
05/21/2004,14:31,1017.00,1017.75,1017.00,1017.75,1509,341,1850.00
05/21/2004,14:32,1017.75,1018.50,1017.50,1018.25,2231,525,2756.00
05/21/2004,14:33,1018.25,1018.25,1017.75,1018.00,382,728,1110.00
05/21/2004,14:34,1018.00,1018.25,1017.75,1018.00,80,210,290.00
05/21/2004,14:35,1018.00,1018.00,1017.50,1017.50,12,520,532.00
05/21/2004,14:36,1017.50,1018.00,1017.50,1017.75,284,365,649.00
05/21/2004,14:37,1017.75,1018.25,1017.75,1018.00,432,293,725.00
05/21/2004,14:38,1017.75,1018.00,1017.50,1018.00,97,262,359.00
05/21/2004,14:39,1017.75,1018.25,1017.75,1018.00,329,271,600.00
05/21/2004,14:40,1018.00,1018.25,1017.75,1017.75,132,152,284.00
05/21/2004,14:41,1018.00,1018.00,1017.00,1017.00,429,2007,2436.00
05/21/2004,14:42,1017.25,1017.25,1016.75,1017.00,611,1163,1774.00
05/21/2004,14:43,1017.00,1017.25,1016.50,1016.75,442,1072,1514.00
05/21/2004,14:44,1016.50,1016.75,1016.50,1016.75,642,447,1089.00
05/21/2004,14:45,1016.50,1017.00,1016.00,1016.00,531,1736,2267.00
05/21/2004,14:46,1016.00,1016.25,1015.75,1016.00,510,1266,1776.00
05/21/2004,14:47,1016.00,1016.50,1015.75,1016.50,1323,145,1468.00
05/21/2004,14:48,1016.50,1016.75,1016.00,1016.50,632,955,1587.00
05/21/2004,14:49,1016.50,1016.75,1016.25,1016.75,198,176,374.00
05/21/2004,14:50,1016.50,1016.75,1016.25,1016.25,123,432,555.00
05/21/2004,14:51,1016.25,1016.75,1016.00,1016.50,483,639,1122.00
05/21/2004,14:52,1016.50,1017.25,1016.50,1017.25,1852,189,2041.00
05/21/2004,14:53,1017.25,1017.75,1017.00,1017.75,1704,80,1784.00
05/21/2004,14:54,1017.50,1018.25,1017.50,1018.00,1865,1171,3036.00
05/21/2004,14:55,1018.00,1018.00,1017.75,1018.00,1113,134,1247.00
05/21/2004,14:56,1018.00,1018.50,1018.00,1018.25,2226,424,2650.00
05/21/2004,14:57,1018.25,1018.50,1018.00,1018.00,623,611,1234.00
05/21/2004,14:58,1018.00,1018.50,1017.75,1018.25,624,638,1262.00
05/21/2004,14:59,1018.25,1018.75,1018.25,1018.50,1985,864,2849.00
05/21/2004,15:00,1018.50,1019.00,1018.25,1019.00,1801,791,2592.00
05/21/2004,15:01,1019.00,1019.25,1018.25,1018.75,2255,2780,5035.00
05/21/2004,15:02,1018.75,1019.00,1018.50,1018.50,132,1442,1574.00
05/21/2004,15:03,1018.50,1018.75,1018.25,1018.75,1429,914,2343.00
05/21/2004,15:04,1018.50,1018.75,1018.25,1018.50,511,959,1470.00
05/21/2004,15:05,1018.50,1018.75,1018.25,1018.25,208,346,554.00
05/21/2004,15:06,1018.50,1018.50,1018.00,1018.25,266,931,1197.00
05/21/2004,15:07,1018.25,1018.25,1018.00,1018.25,126,1212,1338.00
05/21/2004,15:08,1018.25,1018.50,1018.00,1018.50,817,117,934.00
05/21/2004,15:09,1018.25,1018.50,1018.00,1018.00,33,908,941.00
05/21/2004,15:10,1018.25,1018.25,1018.00,1018.00,278,120,398.00
05/21/2004,15:11,1018.25,1018.25,1018.00,1018.25,239,131,370.00
05/21/2004,15:12,1018.00,1018.25,1017.75,1018.25,199,901,1100.00
05/21/2004,15:13,1018.00,1018.25,1017.75,1018.00,164,921,1085.00
05/21/2004,15:14,1018.00,1018.00,1017.75,1017.75,452,346,798.00
05/21/2004,15:15,1017.75,1018.00,1017.50,1018.00,1425,3640,5065.00
05/21/2004,15:16,1017.75,1018.00,1017.75,1018.00,4,1,5.00
05/23/2004,17:31,1018.00,1018.75,1018.00,1018.75,405,87,492.00
05/23/2004,17:32,1018.75,1019.00,1018.75,1019.00,200,7,207.00
05/23/2004,17:33,1019.25,1019.75,1019.25,1019.50,62,22,84.00
05/23/2004,17:34,1019.50,1019.50,1019.25,1019.25,73,8,81.00
05/23/2004,17:35,1019.50,1019.75,1019.25,1019.50,64,9,73.00
05/23/2004,17:36,1019.50,1019.50,1019.25,1019.50,67,1,68.00
05/23/2004,17:37,1019.50,1019.75,1019.50,1019.50,36,56,92.00
05/23/2004,17:38,1019.50,1019.50,1019.00,1019.25,14,65,79.00
05/23/2004,17:39,1019.25,1019.50,1019.00,1019.00,17,63,80.00
05/23/2004,17:40,1019.00,1019.50,1019.00,1019.50,71,62,133.00
05/23/2004,17:41,1019.25,1019.25,1019.00,1019.00,0,30,30.00
05/23/2004,17:42,1019.25,1019.25,1019.00,1019.25,24,13,37.00
05/23/2004,17:43,1019.25,1019.50,1019.25,1019.50,17,0,17.00
05/23/2004,17:44,1019.50,1019.50,1019.50,1019.50,26,0,26.00
05/23/2004,17:45,1019.50,1019.75,1019.50,1019.75,12,0,12.00
05/23/2004,17:46,1019.50,1019.50,1019.50,1019.50,0,18,18.00
05/23/2004,17:47,1019.75,1019.75,1019.50,1019.50,5,3,8.00
05/23/2004,17:49,1019.75,1019.75,1019.75,1019.75,22,0,22.00
05/23/2004,17:50,1020.00,1020.00,1020.00,1020.00,9,0,9.00
05/23/2004,17:51,1020.00,1020.00,1019.75,1019.75,2,4,6.00
05/23/2004,17:52,1020.00,1020.00,1020.00,1020.00,8,0,8.00
05/23/2004,17:53,1020.00,1020.00,1020.00,1020.00,16,0,16.00
05/23/2004,17:54,1020.00,1020.00,1019.75,1019.75,3,1,4.00
05/23/2004,17:55,1019.75,1019.75,1019.75,1019.75,0,35,35.00
05/23/2004,17:56,1019.75,1019.75,1019.50,1019.75,2,20,22.00
05/23/2004,17:57,1019.50,1019.75,1019.50,1019.75,1,1,2.00
05/23/2004,17:58,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/23/2004,17:59,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/23/2004,18:00,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/23/2004,18:01,1020.00,1020.25,1020.00,1020.00,22,10,32.00
05/23/2004,18:02,1020.00,1020.00,1019.75,1019.75,0,39,39.00
05/23/2004,18:03,1019.75,1020.00,1019.75,1019.75,1,6,7.00
05/23/2004,18:04,1020.00,1020.00,1020.00,1020.00,63,0,63.00
05/23/2004,18:05,1020.00,1020.25,1020.00,1020.25,72,0,72.00
05/23/2004,18:06,1020.25,1020.50,1020.25,1020.50,93,0,93.00
05/23/2004,18:07,1020.50,1020.50,1020.25,1020.50,8,3,11.00
05/23/2004,18:08,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/23/2004,18:10,1020.25,1020.50,1020.25,1020.50,1,5,6.00
05/23/2004,18:11,1020.25,1020.25,1020.25,1020.25,0,15,15.00
05/23/2004,18:12,1020.50,1020.50,1020.50,1020.50,7,0,7.00
05/23/2004,18:13,1020.25,1020.25,1020.25,1020.25,0,17,17.00
05/23/2004,18:14,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/23/2004,18:15,1020.25,1020.25,1020.25,1020.25,0,122,122.00
05/23/2004,18:16,1020.00,1020.00,1020.00,1020.00,0,28,28.00
05/23/2004,18:17,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/23/2004,18:18,1020.25,1020.25,1019.75,1019.75,1,11,12.00
05/23/2004,18:19,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/23/2004,18:21,1020.00,1020.25,1020.00,1020.25,14,0,14.00
05/23/2004,18:22,1020.00,1020.00,1020.00,1020.00,0,2,2.00
05/23/2004,18:23,1020.00,1020.25,1020.00,1020.25,10,11,21.00
05/23/2004,18:24,1020.00,1020.00,1020.00,1020.00,0,5,5.00
05/23/2004,18:25,1020.25,1020.25,1020.25,1020.25,18,0,18.00
05/23/2004,18:26,1020.25,1020.25,1020.00,1020.00,33,1,34.00
05/23/2004,18:27,1020.25,1020.50,1020.25,1020.50,10,0,10.00
05/23/2004,18:29,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/23/2004,18:30,1020.50,1020.50,1020.50,1020.50,13,0,13.00
05/23/2004,18:31,1020.75,1020.75,1020.75,1020.75,22,0,22.00
05/23/2004,18:32,1020.75,1022.25,1020.75,1021.75,490,71,561.00
05/23/2004,18:33,1021.75,1021.75,1021.50,1021.50,3,15,18.00
05/23/2004,18:34,1021.50,1021.50,1021.25,1021.50,5,30,35.00
05/23/2004,18:35,1021.50,1021.50,1021.00,1021.50,2,21,23.00
05/23/2004,18:36,1021.50,1021.50,1021.25,1021.25,1,3,4.00
05/23/2004,18:37,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/23/2004,18:38,1021.50,1021.75,1021.50,1021.75,27,0,27.00
05/23/2004,18:39,1021.50,1021.75,1021.50,1021.75,17,10,27.00
05/23/2004,18:40,1021.75,1021.75,1021.50,1021.50,1,5,6.00
05/23/2004,18:41,1021.25,1021.75,1021.25,1021.50,56,3,59.00
05/23/2004,18:42,1021.75,1022.00,1021.50,1021.50,50,58,108.00
05/23/2004,18:43,1021.50,1021.75,1021.50,1021.50,37,16,53.00
05/23/2004,18:44,1021.25,1021.25,1021.25,1021.25,0,19,19.00
05/23/2004,18:45,1021.50,1021.50,1021.25,1021.50,30,5,35.00
05/23/2004,18:46,1021.25,1021.50,1021.25,1021.50,5,1,6.00
05/23/2004,18:47,1021.50,1021.50,1021.50,1021.50,24,0,24.00
05/23/2004,18:48,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/23/2004,18:49,1021.50,1021.50,1021.50,1021.50,32,0,32.00
05/23/2004,18:50,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/23/2004,18:51,1021.25,1022.00,1021.25,1021.50,115,26,141.00
05/23/2004,18:52,1021.75,1021.75,1021.75,1021.75,20,0,20.00
05/23/2004,18:53,1021.75,1021.75,1021.50,1021.50,14,1,15.00
05/23/2004,18:54,1021.75,1022.00,1021.75,1022.00,48,0,48.00
05/23/2004,18:55,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/23/2004,18:56,1022.00,1022.25,1022.00,1022.00,50,47,97.00
05/23/2004,18:57,1021.75,1022.00,1021.50,1021.50,10,133,143.00
05/23/2004,18:58,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/23/2004,18:59,1021.50,1021.75,1021.50,1021.75,8,5,13.00
05/23/2004,19:00,1021.75,1022.00,1021.75,1022.00,52,0,52.00
05/23/2004,19:01,1022.00,1022.25,1022.00,1022.00,7,1,8.00
05/23/2004,19:02,1022.00,1022.00,1021.75,1021.75,0,2,2.00
05/23/2004,19:03,1022.00,1022.50,1022.00,1022.50,111,1,112.00
05/23/2004,19:04,1022.50,1022.75,1022.50,1022.50,71,4,75.00
05/23/2004,19:05,1022.50,1022.50,1022.25,1022.25,0,111,111.00
05/23/2004,19:06,1022.25,1022.25,1022.25,1022.25,0,55,55.00
05/23/2004,19:07,1022.25,1022.25,1022.25,1022.25,0,22,22.00
05/23/2004,19:08,1022.25,1022.25,1022.25,1022.25,0,34,34.00
05/23/2004,19:09,1022.00,1022.25,1022.00,1022.25,105,2,107.00
05/23/2004,19:10,1022.25,1022.25,1022.25,1022.25,3,0,3.00
05/23/2004,19:11,1022.25,1022.25,1022.00,1022.25,10,1,11.00
05/23/2004,19:12,1022.25,1022.50,1022.25,1022.50,12,0,12.00
05/23/2004,19:13,1022.25,1022.25,1022.25,1022.25,0,20,20.00
05/23/2004,19:14,1022.25,1022.25,1022.25,1022.25,0,2,2.00
05/23/2004,19:15,1022.50,1022.50,1022.50,1022.50,6,0,6.00
05/23/2004,19:16,1022.50,1022.50,1022.25,1022.25,2,8,10.00
05/23/2004,19:17,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/23/2004,19:18,1022.25,1022.50,1022.25,1022.50,5,20,25.00
05/23/2004,19:19,1022.50,1022.50,1022.25,1022.25,5,2,7.00
05/23/2004,19:20,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/23/2004,19:21,1022.25,1022.25,1022.25,1022.25,0,16,16.00
05/23/2004,19:22,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/23/2004,19:23,1022.50,1022.50,1022.25,1022.25,1,1,2.00
05/23/2004,19:24,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/23/2004,19:25,1022.50,1022.50,1022.50,1022.50,1,0,1.00
05/23/2004,19:26,1022.50,1022.50,1022.25,1022.50,13,2,15.00
05/23/2004,19:27,1022.50,1022.50,1022.25,1022.50,2,1,3.00
05/23/2004,19:29,1022.50,1022.50,1022.50,1022.50,5,0,5.00
05/23/2004,19:30,1022.50,1022.75,1022.50,1022.50,55,14,69.00
05/23/2004,19:31,1022.50,1022.50,1022.50,1022.50,0,2,2.00
05/23/2004,19:32,1022.50,1022.50,1022.50,1022.50,0,2,2.00
05/23/2004,19:33,1022.50,1022.50,1022.25,1022.25,0,2,2.00
05/23/2004,19:34,1022.25,1022.50,1022.25,1022.50,34,1,35.00
05/23/2004,19:35,1022.50,1023.00,1022.50,1022.75,61,57,118.00
05/23/2004,19:36,1022.75,1023.00,1022.50,1022.75,13,9,22.00
05/23/2004,19:37,1022.75,1022.75,1022.50,1022.50,0,28,28.00
05/23/2004,19:38,1022.50,1022.50,1022.50,1022.50,0,7,7.00
05/23/2004,19:40,1022.75,1022.75,1022.50,1022.50,9,11,20.00
05/23/2004,19:42,1022.50,1022.50,1022.50,1022.50,0,5,5.00
05/23/2004,19:43,1022.25,1022.25,1022.25,1022.25,0,2,2.00
05/23/2004,19:44,1022.50,1022.50,1022.50,1022.50,11,0,11.00
05/23/2004,19:45,1022.75,1022.75,1022.50,1022.50,2,1,3.00
05/23/2004,19:46,1022.50,1022.50,1022.50,1022.50,0,1,1.00
05/23/2004,19:47,1022.50,1022.50,1022.50,1022.50,0,1,1.00
05/23/2004,19:49,1022.25,1022.75,1022.25,1022.75,8,2,10.00
05/23/2004,19:50,1022.75,1022.75,1022.75,1022.75,3,0,3.00
05/23/2004,19:52,1022.50,1022.50,1022.50,1022.50,0,3,3.00
05/23/2004,19:53,1022.50,1022.75,1022.50,1022.75,1,1,2.00
05/23/2004,19:54,1022.50,1022.50,1022.50,1022.50,0,2,2.00
05/23/2004,19:55,1022.50,1022.50,1022.25,1022.25,0,16,16.00
05/23/2004,19:56,1022.25,1022.25,1022.25,1022.25,0,103,103.00
05/23/2004,19:57,1022.00,1022.00,1022.00,1022.00,0,11,11.00
05/23/2004,19:58,1022.25,1022.25,1022.25,1022.25,27,0,27.00
05/23/2004,19:59,1022.25,1022.50,1022.25,1022.25,6,1,7.00
05/23/2004,20:00,1022.50,1022.50,1022.50,1022.50,8,0,8.00
05/23/2004,20:01,1022.25,1022.25,1022.25,1022.25,0,21,21.00
05/23/2004,20:02,1022.25,1022.25,1022.25,1022.25,0,3,3.00
05/23/2004,20:03,1022.25,1022.25,1022.00,1022.00,0,10,10.00
05/23/2004,20:04,1022.00,1022.00,1022.00,1022.00,0,24,24.00
05/23/2004,20:05,1021.75,1021.75,1021.50,1021.75,1,69,70.00
05/23/2004,20:06,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/23/2004,20:07,1021.50,1021.50,1021.00,1021.00,6,81,87.00
05/23/2004,20:08,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/23/2004,20:09,1021.50,1021.75,1021.25,1021.50,7,3,10.00
05/23/2004,20:10,1021.75,1022.00,1021.75,1022.00,14,0,14.00
05/23/2004,20:11,1021.50,1021.75,1021.50,1021.75,5,25,30.00
05/23/2004,20:13,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/23/2004,20:14,1021.75,1022.00,1021.75,1022.00,47,0,47.00
05/23/2004,20:15,1022.00,1022.25,1022.00,1022.00,53,13,66.00
05/23/2004,20:16,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/23/2004,20:17,1022.00,1022.00,1022.00,1022.00,0,8,8.00
05/23/2004,20:19,1022.00,1022.00,1022.00,1022.00,0,11,11.00
05/23/2004,20:20,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/23/2004,20:21,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/23/2004,20:22,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/23/2004,20:23,1022.00,1022.25,1022.00,1022.25,31,0,31.00
05/23/2004,20:24,1022.25,1022.25,1022.00,1022.00,5,5,10.00
05/23/2004,20:25,1021.75,1022.00,1021.75,1022.00,7,25,32.00
05/23/2004,20:27,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/23/2004,20:28,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/23/2004,20:29,1022.25,1022.25,1022.00,1022.25,4,2,6.00
05/23/2004,20:30,1022.25,1022.25,1022.00,1022.00,1,1,2.00
05/23/2004,20:31,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/23/2004,20:32,1021.75,1021.75,1021.50,1021.75,5,5,10.00
05/23/2004,20:33,1021.75,1021.75,1021.00,1021.25,49,91,140.00
05/23/2004,20:34,1021.50,1021.50,1021.25,1021.50,26,5,31.00
05/23/2004,20:35,1021.75,1021.75,1021.50,1021.75,123,5,128.00
05/23/2004,20:36,1021.75,1022.00,1021.50,1022.00,136,11,147.00
05/23/2004,20:37,1022.00,1022.00,1021.75,1022.00,285,1,286.00
05/23/2004,20:38,1022.25,1022.25,1022.00,1022.00,1,2,3.00
05/23/2004,20:39,1022.25,1022.25,1021.75,1021.75,3,4,7.00
05/23/2004,20:40,1021.75,1021.75,1021.50,1021.50,0,15,15.00
05/23/2004,20:41,1021.25,1021.50,1020.50,1020.50,9,128,137.00
05/23/2004,20:42,1020.50,1020.50,1020.00,1020.50,9,81,90.00
05/23/2004,20:43,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/23/2004,20:44,1020.50,1020.75,1020.50,1020.50,3,11,14.00
05/23/2004,20:46,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/23/2004,20:48,1020.50,1020.50,1020.50,1020.50,0,26,26.00
05/23/2004,20:49,1020.50,1020.50,1020.50,1020.50,0,10,10.00
05/23/2004,20:50,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/23/2004,20:51,1020.50,1020.50,1020.50,1020.50,13,0,13.00
05/23/2004,20:52,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/23/2004,20:53,1020.75,1020.75,1020.25,1020.50,2,17,19.00
05/23/2004,20:54,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/23/2004,20:55,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/23/2004,20:58,1020.50,1020.50,1020.50,1020.50,3,0,3.00
05/23/2004,20:59,1020.75,1020.75,1020.75,1020.75,2,0,2.00
05/23/2004,21:00,1020.50,1020.50,1020.50,1020.50,0,6,6.00
05/23/2004,21:01,1020.50,1020.50,1020.50,1020.50,0,31,31.00
05/23/2004,21:02,1020.50,1020.50,1020.25,1020.25,0,15,15.00
05/23/2004,21:03,1020.25,1020.50,1020.25,1020.50,21,1,22.00
05/23/2004,21:04,1020.25,1020.25,1020.25,1020.25,0,50,50.00
05/23/2004,21:05,1020.50,1020.75,1020.25,1020.25,25,1,26.00
05/23/2004,21:06,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/23/2004,21:07,1020.50,1020.50,1020.50,1020.50,22,0,22.00
05/23/2004,21:08,1020.50,1020.75,1020.50,1020.75,3,0,3.00
05/23/2004,21:09,1020.50,1020.50,1020.50,1020.50,0,10,10.00
05/23/2004,21:10,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/23/2004,21:11,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/23/2004,21:13,1020.50,1020.50,1020.50,1020.50,0,3,3.00
05/23/2004,21:14,1020.50,1020.50,1020.50,1020.50,0,8,8.00
05/23/2004,21:15,1020.25,1020.25,1020.25,1020.25,0,16,16.00
05/23/2004,21:16,1020.25,1020.25,1020.00,1020.25,1,13,14.00
05/23/2004,21:17,1020.25,1020.25,1020.00,1020.00,1,1,2.00
05/23/2004,21:18,1020.00,1020.00,1020.00,1020.00,0,5,5.00
05/23/2004,21:19,1020.00,1020.00,1019.75,1020.00,4,3,7.00
05/23/2004,21:20,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/23/2004,21:22,1020.00,1020.00,1020.00,1020.00,12,0,12.00
05/23/2004,21:23,1019.75,1019.75,1019.75,1019.75,0,16,16.00
05/23/2004,21:24,1019.75,1019.75,1019.75,1019.75,0,3,3.00
05/23/2004,21:25,1020.00,1020.00,1019.75,1019.75,7,1,8.00
05/23/2004,21:28,1019.75,1020.00,1019.50,1020.00,11,3,14.00
05/23/2004,21:29,1020.00,1020.00,1020.00,1020.00,48,0,48.00
05/23/2004,21:30,1020.25,1020.25,1020.25,1020.25,28,0,28.00
05/23/2004,21:31,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/23/2004,21:32,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/23/2004,21:35,1020.25,1020.25,1020.00,1020.25,11,1,12.00
05/23/2004,21:37,1020.25,1020.25,1020.25,1020.25,2,0,2.00
05/23/2004,21:38,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/23/2004,21:39,1020.50,1020.50,1020.50,1020.50,8,0,8.00
05/23/2004,21:41,1020.75,1020.75,1020.50,1020.75,22,1,23.00
05/23/2004,21:42,1020.75,1020.75,1020.75,1020.75,3,0,3.00
05/23/2004,21:44,1020.75,1021.00,1020.50,1020.50,27,1,28.00
05/23/2004,21:45,1021.00,1021.00,1021.00,1021.00,6,0,6.00
05/23/2004,21:46,1021.00,1021.25,1020.75,1020.75,28,35,63.00
05/23/2004,21:47,1020.50,1020.75,1020.50,1020.75,5,3,8.00
05/23/2004,21:48,1020.75,1020.75,1020.50,1020.50,15,2,17.00
05/23/2004,21:49,1020.75,1020.75,1020.75,1020.75,45,0,45.00
05/23/2004,21:50,1021.00,1021.00,1021.00,1021.00,7,0,7.00
05/23/2004,21:51,1021.00,1021.00,1021.00,1021.00,3,0,3.00
05/23/2004,21:54,1021.25,1021.25,1020.75,1020.75,1,4,5.00
05/23/2004,21:55,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/23/2004,21:56,1021.25,1021.25,1021.25,1021.25,12,0,12.00
05/23/2004,21:57,1021.25,1021.25,1021.25,1021.25,3,0,3.00
05/23/2004,21:58,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/23/2004,21:59,1021.25,1021.50,1021.00,1021.00,3,6,9.00
05/23/2004,22:00,1021.25,1021.50,1021.25,1021.50,5,0,5.00
05/23/2004,22:01,1021.50,1021.75,1021.50,1021.50,60,5,65.00
05/23/2004,22:02,1021.50,1021.75,1021.50,1021.75,10,10,20.00
05/23/2004,22:03,1021.75,1021.75,1021.75,1021.75,3,0,3.00
05/23/2004,22:05,1021.75,1022.00,1021.75,1022.00,6,0,6.00
05/23/2004,22:07,1021.75,1021.75,1021.75,1021.75,0,12,12.00
05/23/2004,22:08,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/23/2004,22:09,1021.75,1021.75,1021.75,1021.75,0,2,2.00
05/23/2004,22:10,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/23/2004,22:11,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/23/2004,22:12,1021.75,1021.75,1021.75,1021.75,0,2,2.00
05/23/2004,22:15,1021.75,1021.75,1021.75,1021.75,0,4,4.00
05/23/2004,22:17,1021.50,1021.50,1021.00,1021.00,0,52,52.00
05/23/2004,22:18,1021.00,1021.25,1021.00,1021.25,1,3,4.00
05/23/2004,22:24,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/23/2004,22:25,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/23/2004,22:26,1021.00,1021.25,1021.00,1021.25,1,1,2.00
05/23/2004,22:27,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/23/2004,22:29,1021.00,1021.00,1021.00,1021.00,0,5,5.00
05/23/2004,22:30,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/23/2004,22:34,1021.25,1021.25,1021.00,1021.00,2,5,7.00
05/23/2004,22:36,1021.25,1021.50,1021.25,1021.50,3,0,3.00
05/23/2004,22:38,1021.50,1021.50,1021.50,1021.50,7,0,7.00
05/23/2004,22:39,1021.50,1021.50,1021.25,1021.25,1,50,51.00
05/23/2004,22:45,1021.50,1021.50,1021.50,1021.50,3,0,3.00
05/23/2004,22:46,1021.50,1021.75,1021.50,1021.75,13,0,13.00
05/23/2004,22:51,1021.75,1021.75,1021.75,1021.75,13,0,13.00
05/23/2004,22:55,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/23/2004,22:56,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/23/2004,23:00,1021.50,1021.50,1021.50,1021.50,0,3,3.00
05/23/2004,23:02,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/23/2004,23:03,1021.75,1021.75,1021.50,1021.50,1,1,2.00
05/23/2004,23:04,1021.50,1021.75,1021.50,1021.75,3,1,4.00
05/23/2004,23:06,1021.75,1021.75,1021.25,1021.75,2,15,17.00
05/23/2004,23:07,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/23/2004,23:09,1021.75,1021.75,1021.75,1021.75,5,0,5.00
05/23/2004,23:11,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/23/2004,23:14,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/23/2004,23:17,1021.50,1021.50,1021.50,1021.50,0,5,5.00
05/23/2004,23:20,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/23/2004,23:21,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/23/2004,23:31,1021.25,1021.50,1021.25,1021.50,1,5,6.00
05/23/2004,23:32,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/23/2004,23:33,1021.50,1021.50,1021.50,1021.50,11,0,11.00
05/23/2004,23:36,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/23/2004,23:38,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/23/2004,23:39,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/23/2004,23:40,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/23/2004,23:42,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/23/2004,23:43,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/23/2004,23:44,1021.50,1021.50,1021.50,1021.50,3,0,3.00
05/23/2004,23:45,1021.25,1021.50,1021.25,1021.50,1,2,3.00
05/23/2004,23:46,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/23/2004,23:49,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/23/2004,23:55,1021.50,1021.50,1021.50,1021.50,4,0,4.00
05/23/2004,23:56,1021.50,1021.75,1021.50,1021.75,9,0,9.00
05/24/2004,00:04,1021.75,1021.75,1021.50,1021.50,1,1,2.00
05/24/2004,00:06,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/24/2004,00:10,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/24/2004,00:27,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/24/2004,00:33,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/24/2004,00:34,1021.75,1021.75,1021.75,1021.75,5,0,5.00
05/24/2004,00:35,1021.75,1021.75,1021.75,1021.75,21,0,21.00
05/24/2004,00:39,1021.50,1021.50,1021.50,1021.50,0,3,3.00
05/24/2004,00:40,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/24/2004,00:41,1021.50,1021.50,1021.50,1021.50,0,4,4.00
05/24/2004,00:45,1021.25,1021.25,1021.00,1021.25,1,145,146.00
05/24/2004,00:46,1021.25,1021.25,1021.00,1021.00,1,5,6.00
05/24/2004,00:47,1021.00,1021.25,1021.00,1021.25,64,7,71.00
05/24/2004,00:48,1021.25,1021.25,1021.25,1021.25,14,0,14.00
05/24/2004,00:49,1021.50,1021.50,1021.25,1021.25,5,20,25.00
05/24/2004,00:50,1021.25,1021.50,1021.25,1021.50,1,3,4.00
05/24/2004,00:51,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/24/2004,00:52,1021.25,1021.25,1021.25,1021.25,0,7,7.00
05/24/2004,00:53,1021.00,1021.00,1021.00,1021.00,0,6,6.00
05/24/2004,00:54,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/24/2004,00:57,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/24/2004,00:58,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/24/2004,00:59,1020.75,1020.75,1020.50,1020.50,0,18,18.00
05/24/2004,01:00,1020.75,1020.75,1020.75,1020.75,6,0,6.00
05/24/2004,01:01,1020.75,1020.75,1020.75,1020.75,2,0,2.00
05/24/2004,01:02,1020.50,1020.75,1020.50,1020.75,4,5,9.00
05/24/2004,01:03,1020.75,1021.00,1020.75,1021.00,21,0,21.00
05/24/2004,01:04,1021.00,1021.00,1021.00,1021.00,4,0,4.00
05/24/2004,01:05,1021.00,1021.00,1021.00,1021.00,4,0,4.00
05/24/2004,01:06,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/24/2004,01:08,1021.25,1021.25,1021.25,1021.25,6,0,6.00
05/24/2004,01:10,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/24/2004,01:11,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/24/2004,01:15,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/24/2004,01:16,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/24/2004,01:17,1021.25,1021.25,1021.25,1021.25,10,0,10.00
05/24/2004,01:18,1021.00,1021.25,1021.00,1021.25,10,1,11.00
05/24/2004,01:21,1021.00,1021.00,1021.00,1021.00,0,13,13.00
05/24/2004,01:28,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/24/2004,01:30,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/24/2004,01:31,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/24/2004,01:32,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/24/2004,01:34,1020.75,1020.75,1020.75,1020.75,0,2,2.00
05/24/2004,01:37,1021.00,1021.00,1020.75,1020.75,3,8,11.00
05/24/2004,01:41,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/24/2004,01:44,1021.00,1021.00,1021.00,1021.00,4,0,4.00
05/24/2004,01:46,1020.75,1020.75,1020.75,1020.75,0,17,17.00
05/24/2004,01:53,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/24/2004,01:54,1021.00,1021.00,1021.00,1021.00,6,0,6.00
05/24/2004,01:55,1021.00,1021.00,1021.00,1021.00,30,0,30.00
05/24/2004,01:56,1021.00,1021.00,1021.00,1021.00,6,0,6.00
05/24/2004,01:57,1021.00,1021.25,1021.00,1021.25,19,0,19.00
05/24/2004,01:58,1021.25,1021.25,1021.25,1021.25,7,0,7.00
05/24/2004,01:59,1021.25,1021.25,1021.00,1021.00,20,28,48.00
05/24/2004,02:00,1021.00,1021.00,1021.00,1021.00,0,5,5.00
05/24/2004,02:01,1021.25,1021.25,1021.00,1021.25,40,1,41.00
05/24/2004,02:02,1021.00,1021.25,1021.00,1021.25,13,8,21.00
05/24/2004,02:03,1021.25,1021.25,1021.25,1021.25,163,0,163.00
05/24/2004,02:04,1021.25,1021.25,1021.25,1021.25,56,0,56.00
05/24/2004,02:05,1021.25,1021.25,1021.00,1021.00,10,10,20.00
05/24/2004,02:06,1021.00,1021.25,1021.00,1021.25,3,11,14.00
05/24/2004,02:07,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/24/2004,02:08,1020.75,1021.00,1020.75,1020.75,1,3,4.00
05/24/2004,02:09,1021.00,1021.25,1020.75,1021.25,19,1,20.00
05/24/2004,02:10,1021.00,1021.25,1021.00,1021.25,4,1,5.00
05/24/2004,02:11,1021.00,1021.00,1021.00,1021.00,0,27,27.00
05/24/2004,02:12,1021.25,1021.50,1021.25,1021.25,114,64,178.00
05/24/2004,02:13,1021.25,1021.50,1021.25,1021.50,37,50,87.00
05/24/2004,02:14,1021.50,1021.50,1021.25,1021.25,20,1,21.00
05/24/2004,02:15,1021.25,1021.25,1021.25,1021.25,0,14,14.00
05/24/2004,02:18,1021.00,1021.00,1020.75,1021.00,26,42,68.00
05/24/2004,02:19,1021.00,1021.00,1021.00,1021.00,55,0,55.00
05/24/2004,02:21,1021.00,1021.00,1020.75,1021.00,51,152,203.00
05/24/2004,02:22,1021.00,1021.00,1021.00,1021.00,16,0,16.00
05/24/2004,02:24,1021.00,1021.25,1021.00,1021.25,127,0,127.00
05/24/2004,02:25,1021.25,1021.25,1021.00,1021.25,35,10,45.00
05/24/2004,02:26,1021.25,1021.25,1021.25,1021.25,14,0,14.00
05/24/2004,02:27,1021.25,1021.25,1021.25,1021.25,6,0,6.00
05/24/2004,02:28,1021.25,1021.25,1021.00,1021.00,3,5,8.00
05/24/2004,02:30,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/24/2004,02:32,1021.25,1021.25,1021.25,1021.25,6,0,6.00
05/24/2004,02:33,1021.25,1021.50,1021.25,1021.50,13,0,13.00
05/24/2004,02:34,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/24/2004,02:36,1021.00,1021.25,1021.00,1021.25,30,2,32.00
05/24/2004,02:37,1021.25,1021.25,1021.25,1021.25,3,0,3.00
05/24/2004,02:38,1021.25,1021.25,1021.25,1021.25,24,0,24.00
05/24/2004,02:40,1021.25,1021.25,1021.25,1021.25,34,0,34.00
05/24/2004,02:41,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/24/2004,02:43,1021.50,1021.75,1021.50,1021.75,95,0,95.00
05/24/2004,02:44,1021.75,1021.75,1021.75,1021.75,97,0,97.00
05/24/2004,02:45,1021.75,1021.75,1021.75,1021.75,15,0,15.00
05/24/2004,02:46,1021.75,1021.75,1021.50,1021.50,16,60,76.00
05/24/2004,02:47,1021.50,1021.50,1021.50,1021.50,0,99,99.00
05/24/2004,02:48,1021.50,1021.75,1021.50,1021.75,7,9,16.00
05/24/2004,02:49,1021.75,1021.75,1021.50,1021.75,6,35,41.00
05/24/2004,02:50,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/24/2004,02:51,1021.50,1021.50,1021.25,1021.50,2,25,27.00
05/24/2004,02:52,1021.50,1021.50,1021.50,1021.50,21,0,21.00
05/24/2004,02:53,1021.50,1021.50,1021.50,1021.50,12,0,12.00
05/24/2004,02:54,1021.75,1021.75,1021.75,1021.75,47,0,47.00
05/24/2004,02:55,1021.75,1022.00,1021.75,1021.75,2,2,4.00
05/24/2004,02:56,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/24/2004,02:57,1021.75,1021.75,1021.75,1021.75,0,56,56.00
05/24/2004,02:58,1021.75,1022.00,1021.75,1022.00,37,13,50.00
05/24/2004,02:59,1022.25,1022.25,1022.25,1022.25,86,0,86.00
05/24/2004,03:00,1022.25,1022.75,1022.25,1022.50,63,1,64.00
05/24/2004,03:01,1022.75,1022.75,1022.50,1022.75,13,21,34.00
05/24/2004,03:02,1022.50,1023.00,1022.50,1023.00,86,22,108.00
05/24/2004,03:03,1023.00,1023.25,1023.00,1023.25,14,11,25.00
05/24/2004,03:04,1023.00,1023.00,1022.75,1023.00,21,27,48.00
05/24/2004,03:05,1023.00,1023.00,1023.00,1023.00,4,0,4.00
05/24/2004,03:06,1022.75,1023.25,1022.75,1023.25,31,1,32.00
05/24/2004,03:07,1023.00,1023.00,1023.00,1023.00,0,40,40.00
05/24/2004,03:08,1023.25,1023.25,1023.25,1023.25,26,0,26.00
05/24/2004,03:09,1023.00,1023.50,1023.00,1023.25,133,46,179.00
05/24/2004,03:10,1023.25,1023.75,1023.25,1023.75,73,27,100.00
05/24/2004,03:11,1023.50,1024.00,1023.50,1023.50,51,18,69.00
05/24/2004,03:12,1023.50,1023.75,1023.50,1023.75,73,8,81.00
05/24/2004,03:13,1023.75,1024.00,1023.75,1024.00,9,6,15.00
05/24/2004,03:14,1024.00,1024.25,1024.00,1024.25,67,32,99.00
05/24/2004,03:15,1024.00,1024.50,1024.00,1024.25,58,26,84.00
05/24/2004,03:16,1024.25,1024.25,1024.00,1024.00,0,33,33.00
05/24/2004,03:17,1024.00,1024.00,1024.00,1024.00,0,20,20.00
05/24/2004,03:18,1024.00,1024.00,1023.75,1023.75,0,15,15.00
05/24/2004,03:19,1023.75,1023.75,1023.75,1023.75,0,35,35.00
05/24/2004,03:20,1023.75,1023.75,1023.75,1023.75,0,10,10.00
05/24/2004,03:21,1023.75,1024.00,1023.75,1023.75,32,6,38.00
05/24/2004,03:22,1024.00,1024.25,1024.00,1024.00,93,2,95.00
05/24/2004,03:23,1024.25,1024.25,1024.00,1024.25,109,3,112.00
05/24/2004,03:24,1024.50,1024.75,1024.50,1024.50,81,1,82.00
05/24/2004,03:25,1024.50,1024.50,1024.25,1024.25,0,76,76.00
05/24/2004,03:26,1024.25,1024.25,1024.00,1024.00,0,21,21.00
05/24/2004,03:27,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/24/2004,03:28,1024.25,1024.25,1024.00,1024.25,14,25,39.00
05/24/2004,03:29,1024.25,1024.25,1024.25,1024.25,29,0,29.00
05/24/2004,03:30,1024.00,1024.00,1024.00,1024.00,0,4,4.00
05/24/2004,03:31,1024.25,1024.25,1024.00,1024.00,12,2,14.00
05/24/2004,03:32,1024.00,1024.25,1024.00,1024.25,1,2,3.00
05/24/2004,03:33,1024.25,1024.25,1024.25,1024.25,34,0,34.00
05/24/2004,03:34,1024.25,1024.25,1024.25,1024.25,3,0,3.00
05/24/2004,03:35,1024.50,1024.50,1024.25,1024.25,19,4,23.00
05/24/2004,03:36,1024.50,1024.50,1024.50,1024.50,22,0,22.00
05/24/2004,03:37,1024.50,1024.75,1024.50,1024.50,18,6,24.00
05/24/2004,03:38,1024.50,1024.50,1024.50,1024.50,0,28,28.00
05/24/2004,03:39,1024.50,1024.50,1024.50,1024.50,0,6,6.00
05/24/2004,03:41,1024.50,1024.50,1024.50,1024.50,0,18,18.00
05/24/2004,03:42,1024.50,1024.50,1024.50,1024.50,0,48,48.00
05/24/2004,03:43,1024.50,1024.50,1024.50,1024.50,0,76,76.00
05/24/2004,03:44,1024.25,1024.50,1024.25,1024.50,12,33,45.00
05/24/2004,03:45,1024.50,1024.50,1024.25,1024.25,1,30,31.00
05/24/2004,03:46,1024.25,1024.50,1024.25,1024.50,23,19,42.00
05/24/2004,03:47,1024.50,1025.00,1024.50,1024.75,102,11,113.00
05/24/2004,03:48,1024.75,1025.25,1024.75,1025.25,254,36,290.00
05/24/2004,03:49,1025.00,1025.25,1025.00,1025.25,22,10,32.00
05/24/2004,03:50,1025.25,1025.25,1025.00,1025.00,35,80,115.00
05/24/2004,03:51,1025.00,1025.00,1025.00,1025.00,0,42,42.00
05/24/2004,03:52,1025.00,1025.25,1025.00,1025.25,25,11,36.00
05/24/2004,03:53,1025.25,1025.25,1025.00,1025.25,39,14,53.00
05/24/2004,03:54,1025.25,1025.25,1025.25,1025.25,21,0,21.00
05/24/2004,03:55,1025.25,1025.75,1025.00,1025.50,149,48,197.00
05/24/2004,03:56,1025.50,1026.25,1025.50,1025.75,421,79,500.00
05/24/2004,03:57,1025.75,1026.00,1025.75,1026.00,2,40,42.00
05/24/2004,03:58,1026.00,1026.00,1025.75,1025.75,2,21,23.00
05/24/2004,03:59,1025.50,1025.50,1025.50,1025.50,0,102,102.00
05/24/2004,04:00,1025.50,1025.75,1025.50,1025.75,16,3,19.00
05/24/2004,04:01,1025.75,1025.75,1025.50,1025.50,20,1,21.00
05/24/2004,04:02,1025.75,1026.00,1025.75,1026.00,108,0,108.00
05/24/2004,04:03,1026.25,1026.50,1026.25,1026.25,120,37,157.00
05/24/2004,04:04,1026.00,1026.25,1026.00,1026.25,27,4,31.00
05/24/2004,04:05,1026.25,1026.25,1026.25,1026.25,24,0,24.00
05/24/2004,04:06,1026.25,1026.50,1026.25,1026.50,37,2,39.00
05/24/2004,04:07,1026.25,1026.25,1026.25,1026.25,0,53,53.00
05/24/2004,04:08,1026.00,1026.25,1025.75,1025.75,2,90,92.00
05/24/2004,04:09,1025.75,1026.00,1025.75,1025.75,1,11,12.00
05/24/2004,04:10,1025.75,1025.75,1025.75,1025.75,0,29,29.00
05/24/2004,04:11,1025.75,1025.75,1025.75,1025.75,0,10,10.00
05/24/2004,04:12,1026.00,1026.00,1025.75,1025.75,2,2,4.00
05/24/2004,04:13,1026.00,1026.00,1026.00,1026.00,20,0,20.00
05/24/2004,04:14,1026.00,1026.00,1025.75,1026.00,32,1,33.00
05/24/2004,04:15,1026.00,1026.25,1025.75,1025.75,12,17,29.00
05/24/2004,04:16,1025.75,1025.75,1025.75,1025.75,0,1,1.00
05/24/2004,04:17,1026.00,1026.00,1025.75,1025.75,4,15,19.00
05/24/2004,04:18,1025.75,1026.00,1025.50,1025.50,10,97,107.00
05/24/2004,04:19,1025.50,1025.50,1025.50,1025.50,0,1,1.00
05/24/2004,04:20,1025.50,1025.50,1025.50,1025.50,0,10,10.00
05/24/2004,04:21,1025.50,1025.50,1025.25,1025.50,1,27,28.00
05/24/2004,04:22,1025.50,1025.50,1025.50,1025.50,3,0,3.00
05/24/2004,04:23,1025.50,1025.50,1025.50,1025.50,36,0,36.00
05/24/2004,04:24,1025.50,1025.50,1025.25,1025.25,6,1,7.00
05/24/2004,04:25,1025.25,1025.25,1025.25,1025.25,0,1,1.00
05/24/2004,04:26,1025.50,1025.50,1025.25,1025.25,2,3,5.00
05/24/2004,04:27,1025.25,1025.25,1025.25,1025.25,0,2,2.00
05/24/2004,04:29,1025.25,1025.25,1025.25,1025.25,0,18,18.00
05/24/2004,04:30,1025.25,1025.50,1025.25,1025.50,52,2,54.00
05/24/2004,04:31,1025.25,1025.25,1025.25,1025.25,0,5,5.00
05/24/2004,04:32,1025.50,1025.50,1025.50,1025.50,20,0,20.00
05/24/2004,04:33,1025.50,1025.75,1025.50,1025.75,16,0,16.00
05/24/2004,04:35,1025.50,1025.50,1025.50,1025.50,0,4,4.00
05/24/2004,04:36,1025.75,1025.75,1025.75,1025.75,5,0,5.00
05/24/2004,04:38,1025.75,1025.75,1025.50,1025.50,45,2,47.00
05/24/2004,04:39,1025.50,1025.75,1025.50,1025.50,1,134,135.00
05/24/2004,04:40,1025.50,1025.75,1025.50,1025.75,2,124,126.00
05/24/2004,04:41,1025.75,1025.75,1025.50,1025.75,31,1,32.00
05/24/2004,04:42,1026.00,1026.00,1025.75,1025.75,13,35,48.00
05/24/2004,04:43,1025.75,1026.00,1025.75,1025.75,20,102,122.00
05/24/2004,04:44,1025.75,1026.00,1025.75,1025.75,1,26,27.00
05/24/2004,04:45,1025.75,1025.75,1025.75,1025.75,0,82,82.00
05/24/2004,04:46,1025.75,1025.75,1025.75,1025.75,0,9,9.00
05/24/2004,04:47,1025.75,1025.75,1025.75,1025.75,0,12,12.00
05/24/2004,04:48,1026.00,1026.00,1026.00,1026.00,136,0,136.00
05/24/2004,04:49,1025.75,1025.75,1025.75,1025.75,0,1,1.00
05/24/2004,04:50,1025.75,1025.75,1025.75,1025.75,0,15,15.00
05/24/2004,04:51,1025.75,1026.00,1025.75,1025.75,1,31,32.00
05/24/2004,04:52,1025.50,1025.50,1025.50,1025.50,0,1,1.00
05/24/2004,04:54,1025.75,1025.75,1025.75,1025.75,2,0,2.00
05/24/2004,04:55,1025.75,1025.75,1025.75,1025.75,1,0,1.00
05/24/2004,04:56,1025.50,1025.75,1025.50,1025.75,1,1,2.00
05/24/2004,04:57,1025.75,1025.75,1025.50,1025.50,5,33,38.00
05/24/2004,04:58,1025.50,1025.50,1025.50,1025.50,0,5,5.00
05/24/2004,04:59,1025.50,1025.50,1025.50,1025.50,0,7,7.00
05/24/2004,05:00,1025.50,1025.50,1025.50,1025.50,0,34,34.00
05/24/2004,05:01,1025.50,1025.75,1025.25,1025.25,25,19,44.00
05/24/2004,05:02,1025.50,1025.50,1025.25,1025.25,8,157,165.00
05/24/2004,05:03,1025.00,1025.25,1025.00,1025.25,47,3,50.00
05/24/2004,05:04,1025.50,1025.50,1025.25,1025.25,10,2,12.00
05/24/2004,05:07,1025.50,1025.50,1025.25,1025.25,1,3,4.00
05/24/2004,05:08,1025.25,1025.25,1025.25,1025.25,0,43,43.00
05/24/2004,05:09,1025.50,1025.50,1025.50,1025.50,85,0,85.00
05/24/2004,05:11,1025.50,1025.50,1025.50,1025.50,5,0,5.00
05/24/2004,05:12,1025.25,1025.25,1024.75,1024.75,10,311,321.00
05/24/2004,05:13,1025.00,1025.00,1025.00,1025.00,10,0,10.00
05/24/2004,05:14,1025.00,1025.25,1025.00,1025.00,58,20,78.00
05/24/2004,05:15,1025.00,1025.25,1025.00,1025.00,2,21,23.00
05/24/2004,05:16,1025.00,1025.25,1025.00,1025.25,53,1,54.00
05/24/2004,05:17,1025.25,1025.25,1025.25,1025.25,7,0,7.00
05/24/2004,05:18,1025.25,1025.25,1025.25,1025.25,38,0,38.00
05/24/2004,05:19,1025.25,1025.50,1025.25,1025.50,26,0,26.00
05/24/2004,05:21,1025.25,1025.25,1025.25,1025.25,0,27,27.00
05/24/2004,05:22,1025.50,1025.50,1025.50,1025.50,49,0,49.00
05/24/2004,05:23,1025.50,1025.50,1025.50,1025.50,1,0,1.00
05/24/2004,05:25,1025.50,1025.50,1025.50,1025.50,1,0,1.00
05/24/2004,05:26,1025.50,1025.75,1025.50,1025.75,36,1,37.00
05/24/2004,05:27,1025.75,1025.75,1025.75,1025.75,23,0,23.00
05/24/2004,05:28,1025.75,1025.75,1025.75,1025.75,4,0,4.00
05/24/2004,05:30,1025.50,1025.75,1025.50,1025.50,100,38,138.00
05/24/2004,05:31,1025.75,1025.75,1025.50,1025.50,50,1,51.00
05/24/2004,05:32,1025.50,1026.00,1025.50,1025.75,73,101,174.00
05/24/2004,05:33,1025.75,1025.75,1025.50,1025.75,17,90,107.00
05/24/2004,05:35,1025.75,1025.75,1025.50,1025.75,22,5,27.00
05/24/2004,05:36,1025.75,1025.75,1025.75,1025.75,2,0,2.00
05/24/2004,05:37,1025.75,1025.75,1025.75,1025.75,14,0,14.00
05/24/2004,05:38,1025.75,1026.00,1025.75,1026.00,30,0,30.00
05/24/2004,05:39,1026.00,1026.25,1026.00,1026.25,7,17,24.00
05/24/2004,05:40,1026.25,1026.25,1026.00,1026.00,1,4,5.00
05/24/2004,05:41,1026.00,1026.00,1026.00,1026.00,0,2,2.00
05/24/2004,05:42,1026.00,1026.00,1026.00,1026.00,0,7,7.00
05/24/2004,05:43,1025.75,1025.75,1025.75,1025.75,0,1,1.00
05/24/2004,05:44,1026.00,1026.00,1026.00,1026.00,108,0,108.00
05/24/2004,05:45,1026.25,1026.25,1026.00,1026.00,1,64,65.00
05/24/2004,05:46,1025.75,1025.75,1025.75,1025.75,0,58,58.00
05/24/2004,05:47,1025.75,1025.75,1025.75,1025.75,0,4,4.00
05/24/2004,05:48,1025.50,1025.75,1025.50,1025.75,1,15,16.00
05/24/2004,05:49,1025.75,1025.75,1025.50,1025.50,1,1,2.00
05/24/2004,05:50,1025.50,1025.50,1025.50,1025.50,0,8,8.00
05/24/2004,05:51,1025.50,1025.50,1025.50,1025.50,0,30,30.00
05/24/2004,05:52,1025.50,1025.50,1025.50,1025.50,0,2,2.00
05/24/2004,05:54,1025.50,1025.50,1025.50,1025.50,0,81,81.00
05/24/2004,05:55,1025.25,1025.25,1025.25,1025.25,0,49,49.00
05/24/2004,05:56,1025.00,1025.00,1025.00,1025.00,0,10,10.00
05/24/2004,05:57,1025.00,1025.00,1025.00,1025.00,0,6,6.00
05/24/2004,05:58,1025.00,1025.25,1025.00,1025.25,34,5,39.00
05/24/2004,05:59,1025.25,1025.25,1024.75,1024.75,57,149,206.00
05/24/2004,06:00,1024.75,1025.00,1024.75,1025.00,6,10,16.00
05/24/2004,06:01,1025.00,1025.00,1024.75,1024.75,7,14,21.00
05/24/2004,06:02,1025.00,1025.00,1025.00,1025.00,1,0,1.00
05/24/2004,06:03,1025.00,1025.00,1025.00,1025.00,10,0,10.00
05/24/2004,06:04,1025.00,1025.00,1024.75,1024.75,32,2,34.00
05/24/2004,06:05,1024.75,1024.75,1024.75,1024.75,0,2,2.00
05/24/2004,06:06,1024.75,1024.75,1024.75,1024.75,0,1,1.00
05/24/2004,06:07,1025.00,1025.00,1025.00,1025.00,1,0,1.00
05/24/2004,06:08,1025.00,1025.00,1025.00,1025.00,6,0,6.00
05/24/2004,06:10,1025.00,1025.25,1024.75,1025.00,80,4,84.00
05/24/2004,06:11,1025.00,1025.00,1025.00,1025.00,90,0,90.00
05/24/2004,06:12,1025.00,1025.00,1025.00,1025.00,1,0,1.00
05/24/2004,06:13,1025.25,1025.25,1025.25,1025.25,3,0,3.00
05/24/2004,06:14,1025.25,1025.25,1025.25,1025.25,6,0,6.00
05/24/2004,06:15,1025.25,1025.25,1025.25,1025.25,2,0,2.00
05/24/2004,06:16,1025.25,1025.25,1025.25,1025.25,42,0,42.00
05/24/2004,06:17,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/24/2004,06:18,1025.25,1025.25,1024.75,1024.75,26,72,98.00
05/24/2004,06:20,1025.00,1025.00,1024.75,1024.75,1,11,12.00
05/24/2004,06:21,1024.75,1024.75,1024.75,1024.75,0,21,21.00
05/24/2004,06:22,1024.75,1024.75,1024.50,1024.75,11,51,62.00
05/24/2004,06:23,1024.75,1025.00,1024.75,1024.75,20,26,46.00
05/24/2004,06:24,1024.75,1024.75,1024.75,1024.75,0,21,21.00
05/24/2004,06:25,1025.00,1025.00,1024.75,1024.75,7,15,22.00
05/24/2004,06:26,1024.75,1024.75,1024.50,1024.50,0,26,26.00
05/24/2004,06:27,1024.75,1024.75,1024.75,1024.75,10,0,10.00
05/24/2004,06:28,1024.50,1024.50,1024.00,1024.50,29,269,298.00
05/24/2004,06:29,1024.25,1024.25,1024.00,1024.00,4,85,89.00
05/24/2004,06:30,1024.00,1024.00,1023.75,1024.00,118,31,149.00
05/24/2004,06:31,1024.00,1024.00,1023.75,1023.75,26,4,30.00
05/24/2004,06:32,1023.75,1024.00,1023.75,1024.00,31,1,32.00
05/24/2004,06:33,1024.25,1024.25,1024.25,1024.25,37,0,37.00
05/24/2004,06:34,1024.25,1024.25,1024.25,1024.25,4,0,4.00
05/24/2004,06:35,1024.25,1024.25,1024.00,1024.25,12,6,18.00
05/24/2004,06:36,1024.00,1024.25,1024.00,1024.25,4,12,16.00
05/24/2004,06:37,1024.25,1024.25,1024.25,1024.25,3,0,3.00
05/24/2004,06:38,1024.25,1024.25,1024.00,1024.00,12,75,87.00
05/24/2004,06:39,1023.75,1024.00,1023.75,1023.75,5,3,8.00
05/24/2004,06:40,1024.00,1024.25,1024.00,1024.00,41,27,68.00
05/24/2004,06:41,1024.00,1024.00,1023.75,1024.00,64,11,75.00
05/24/2004,06:42,1023.75,1024.00,1023.75,1024.00,2,2,4.00
05/24/2004,06:43,1024.00,1024.00,1023.75,1024.00,29,25,54.00
05/24/2004,06:44,1024.00,1024.00,1024.00,1024.00,6,0,6.00
05/24/2004,06:45,1024.00,1024.00,1024.00,1024.00,70,0,70.00
05/24/2004,06:46,1024.00,1024.00,1023.75,1024.00,91,2,93.00
05/24/2004,06:47,1024.00,1024.00,1024.00,1024.00,54,0,54.00
05/24/2004,06:48,1024.00,1024.25,1023.75,1024.25,23,7,30.00
05/24/2004,06:49,1024.25,1024.25,1023.75,1024.00,15,115,130.00
05/24/2004,06:50,1024.00,1024.25,1023.75,1024.25,26,1,27.00
05/24/2004,06:51,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/24/2004,06:53,1024.00,1024.00,1024.00,1024.00,0,13,13.00
05/24/2004,06:54,1024.25,1024.25,1024.25,1024.25,10,0,10.00
05/24/2004,06:55,1024.25,1024.25,1024.00,1024.00,6,10,16.00
05/24/2004,06:56,1024.25,1024.25,1024.25,1024.25,230,0,230.00
05/24/2004,06:57,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/24/2004,06:58,1024.25,1024.25,1024.00,1024.25,20,50,70.00
05/24/2004,06:59,1024.25,1024.50,1024.25,1024.25,224,10,234.00
05/24/2004,07:00,1024.25,1024.50,1024.00,1024.00,3,206,209.00
05/24/2004,07:01,1024.00,1024.25,1023.75,1024.00,82,257,339.00
05/24/2004,07:02,1024.00,1024.25,1024.00,1024.00,52,66,118.00
05/24/2004,07:04,1024.25,1024.25,1024.00,1024.00,3,1,4.00
05/24/2004,07:05,1024.25,1024.25,1024.00,1024.00,23,67,90.00
05/24/2004,07:06,1024.25,1024.25,1023.75,1024.00,8,132,140.00
05/24/2004,07:07,1024.00,1024.00,1024.00,1024.00,75,0,75.00
05/24/2004,07:08,1024.00,1024.00,1024.00,1024.00,75,0,75.00
05/24/2004,07:09,1024.00,1024.00,1024.00,1024.00,11,0,11.00
05/24/2004,07:10,1024.00,1024.25,1024.00,1024.25,2,0,2.00
05/24/2004,07:11,1024.00,1024.25,1024.00,1024.00,4,11,15.00
05/24/2004,07:13,1024.25,1024.25,1024.00,1024.00,10,1,11.00
05/24/2004,07:14,1024.00,1024.25,1024.00,1024.25,2,35,37.00
05/24/2004,07:15,1024.00,1024.00,1024.00,1024.00,0,13,13.00
05/24/2004,07:16,1024.00,1024.00,1023.75,1023.75,0,50,50.00
05/24/2004,07:17,1024.00,1024.25,1023.75,1024.00,35,10,45.00
05/24/2004,07:18,1024.00,1024.00,1024.00,1024.00,0,3,3.00
05/24/2004,07:19,1024.00,1024.25,1023.75,1023.75,3,17,20.00
05/24/2004,07:20,1024.00,1024.25,1023.75,1024.00,14,10,24.00
05/24/2004,07:21,1024.00,1024.00,1023.75,1024.00,93,70,163.00
05/24/2004,07:22,1024.00,1024.25,1024.00,1024.25,319,0,319.00
05/24/2004,07:23,1024.25,1024.25,1024.25,1024.25,104,0,104.00
05/24/2004,07:24,1024.50,1024.50,1024.25,1024.25,10,2,12.00
05/24/2004,07:25,1024.25,1024.50,1024.25,1024.50,2,47,49.00
05/24/2004,07:26,1024.25,1024.50,1024.25,1024.50,19,36,55.00
05/24/2004,07:27,1024.50,1024.50,1024.25,1024.25,6,39,45.00
05/24/2004,07:28,1024.25,1024.50,1024.25,1024.25,2,45,47.00
05/24/2004,07:29,1024.50,1024.50,1024.25,1024.25,2,2,4.00
05/24/2004,07:30,1024.25,1024.25,1024.25,1024.25,0,33,33.00
05/24/2004,07:31,1024.25,1024.25,1024.25,1024.25,0,12,12.00
05/24/2004,07:32,1024.25,1024.25,1024.25,1024.25,0,65,65.00
05/24/2004,07:33,1024.25,1024.50,1024.25,1024.50,5,4,9.00
05/24/2004,07:34,1024.25,1024.25,1024.25,1024.25,0,21,21.00
05/24/2004,07:35,1024.50,1024.50,1024.25,1024.25,4,71,75.00
05/24/2004,07:36,1024.25,1024.50,1024.00,1024.50,139,13,152.00
05/24/2004,07:37,1024.25,1024.50,1024.25,1024.25,1,62,63.00
05/24/2004,07:38,1024.50,1024.50,1024.50,1024.50,20,0,20.00
05/24/2004,07:39,1024.50,1024.75,1024.50,1024.75,171,10,181.00
05/24/2004,07:40,1024.75,1025.00,1024.75,1024.75,32,8,40.00
05/24/2004,07:41,1024.75,1024.75,1024.75,1024.75,0,12,12.00
05/24/2004,07:42,1024.75,1024.75,1024.75,1024.75,0,2,2.00
05/24/2004,07:43,1025.00,1025.00,1024.75,1025.00,10,11,21.00
05/24/2004,07:44,1024.75,1025.00,1024.75,1024.75,3,13,16.00
05/24/2004,07:45,1024.75,1025.50,1024.75,1025.25,480,36,516.00
05/24/2004,07:46,1025.25,1025.50,1025.00,1025.00,19,130,149.00
05/24/2004,07:47,1025.00,1025.00,1025.00,1025.00,0,78,78.00
05/24/2004,07:48,1025.00,1025.25,1025.00,1025.00,50,47,97.00
05/24/2004,07:49,1024.75,1025.00,1024.75,1024.75,1,3,4.00
05/24/2004,07:50,1025.00,1025.00,1025.00,1025.00,55,0,55.00
05/24/2004,07:51,1025.00,1025.00,1025.00,1025.00,30,0,30.00
05/24/2004,07:52,1025.00,1025.00,1025.00,1025.00,38,0,38.00
05/24/2004,07:53,1025.00,1025.00,1024.50,1024.50,72,157,229.00
05/24/2004,07:54,1024.50,1024.75,1024.50,1024.50,2,24,26.00
05/24/2004,07:55,1024.50,1024.50,1024.50,1024.50,0,12,12.00
05/24/2004,07:56,1024.50,1024.50,1024.25,1024.25,7,71,78.00
05/24/2004,07:57,1024.25,1024.50,1024.25,1024.25,1,24,25.00
05/24/2004,07:58,1024.25,1024.25,1024.00,1024.00,0,80,80.00
05/24/2004,07:59,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/24/2004,08:00,1024.25,1024.25,1024.25,1024.25,61,0,61.00
05/24/2004,08:01,1024.25,1024.50,1024.25,1024.25,188,22,210.00
05/24/2004,08:02,1024.50,1024.50,1024.25,1024.50,61,1,62.00
05/24/2004,08:03,1024.50,1024.50,1024.25,1024.50,4,5,9.00
05/24/2004,08:04,1024.50,1024.50,1024.25,1024.25,1,67,68.00
05/24/2004,08:05,1024.25,1024.25,1024.25,1024.25,0,56,56.00
05/24/2004,08:06,1024.25,1024.25,1024.00,1024.00,0,10,10.00
05/24/2004,08:07,1024.25,1024.25,1024.00,1024.25,39,5,44.00
05/24/2004,08:08,1024.00,1024.25,1024.00,1024.25,38,11,49.00
05/24/2004,08:09,1024.00,1024.25,1024.00,1024.25,22,50,72.00
05/24/2004,08:10,1024.25,1024.25,1024.00,1024.25,186,1,187.00
05/24/2004,08:11,1024.25,1024.25,1024.00,1024.25,90,25,115.00
05/24/2004,08:12,1024.25,1024.50,1024.00,1024.25,200,35,235.00
05/24/2004,08:13,1024.00,1024.25,1024.00,1024.25,17,6,23.00
05/24/2004,08:14,1024.25,1024.25,1024.25,1024.25,38,0,38.00
05/24/2004,08:15,1024.25,1024.25,1024.25,1024.25,98,0,98.00
05/24/2004,08:16,1024.25,1024.25,1024.00,1024.00,11,35,46.00
05/24/2004,08:17,1024.00,1024.00,1024.00,1024.00,0,7,7.00
05/24/2004,08:18,1024.00,1024.25,1024.00,1024.25,2,16,18.00
05/24/2004,08:19,1024.00,1024.25,1024.00,1024.00,1,163,164.00
05/24/2004,08:20,1024.00,1024.25,1024.00,1024.00,2,22,24.00
05/24/2004,08:21,1024.25,1024.25,1024.00,1024.25,115,14,129.00
05/24/2004,08:22,1024.00,1024.00,1024.00,1024.00,0,92,92.00
05/24/2004,08:23,1024.00,1024.25,1023.75,1024.25,34,56,90.00
05/24/2004,08:24,1024.00,1024.00,1023.75,1024.00,78,18,96.00
05/24/2004,08:25,1024.00,1024.00,1024.00,1024.00,10,0,10.00
05/24/2004,08:26,1023.75,1024.00,1023.75,1024.00,35,337,372.00
05/24/2004,08:27,1023.75,1024.00,1023.50,1024.00,28,63,91.00
05/24/2004,08:28,1023.75,1024.00,1023.75,1024.00,107,35,142.00
05/24/2004,08:29,1023.75,1024.25,1023.75,1024.25,322,3,325.00
05/24/2004,08:30,1024.25,1024.75,1023.75,1024.50,1437,932,2369.00
05/24/2004,08:31,1024.75,1024.75,1023.75,1024.00,670,1503,2173.00
05/24/2004,08:32,1024.00,1024.50,1023.75,1024.25,1565,343,1908.00
05/24/2004,08:33,1024.25,1024.50,1024.00,1024.25,1629,1130,2759.00
05/24/2004,08:34,1024.00,1024.25,1023.75,1023.75,234,1538,1772.00
05/24/2004,08:35,1023.75,1024.00,1023.50,1023.50,422,1921,2343.00
05/24/2004,08:36,1023.50,1024.25,1023.50,1024.00,1049,336,1385.00
05/24/2004,08:37,1024.00,1024.75,1024.00,1024.75,2059,356,2415.00
05/24/2004,08:38,1024.75,1025.75,1024.25,1025.50,3663,1624,5287.00
05/24/2004,08:39,1025.75,1025.75,1025.00,1025.00,314,2099,2413.00
05/24/2004,08:40,1025.25,1025.25,1024.50,1024.50,643,3171,3814.00
05/24/2004,08:41,1024.50,1024.75,1024.25,1024.25,371,717,1088.00
05/24/2004,08:42,1024.50,1024.50,1023.75,1024.25,535,1692,2227.00
05/24/2004,08:43,1024.00,1024.50,1023.50,1024.00,1610,2346,3956.00
05/24/2004,08:44,1024.25,1024.25,1023.00,1023.25,544,2724,3268.00
05/24/2004,08:45,1023.25,1024.25,1023.25,1024.25,1681,946,2627.00
05/24/2004,08:46,1024.00,1025.25,1024.00,1025.25,1964,634,2598.00
05/24/2004,08:47,1025.25,1026.50,1025.25,1026.00,4519,982,5501.00
05/24/2004,08:48,1026.00,1027.00,1025.75,1026.75,3537,1015,4552.00
05/24/2004,08:49,1026.75,1026.75,1025.75,1026.50,1018,1798,2816.00
05/24/2004,08:50,1026.50,1026.50,1025.75,1026.00,488,855,1343.00
05/24/2004,08:51,1026.00,1026.00,1025.50,1025.75,284,504,788.00
05/24/2004,08:52,1025.50,1025.75,1025.25,1025.25,380,2132,2512.00
05/24/2004,08:53,1025.25,1025.75,1025.25,1025.75,1777,1448,3225.00
05/24/2004,08:54,1025.75,1026.00,1025.50,1025.50,625,640,1265.00
05/24/2004,08:55,1025.50,1026.25,1025.25,1026.00,2389,1190,3579.00
05/24/2004,08:56,1026.00,1026.50,1025.75,1026.25,2052,709,2761.00
05/24/2004,08:57,1026.50,1026.50,1026.00,1026.00,84,864,948.00
05/24/2004,08:58,1026.00,1026.50,1025.50,1025.50,906,1757,2663.00
05/24/2004,08:59,1025.50,1025.75,1025.50,1025.50,46,238,284.00
05/24/2004,09:00,1025.75,1025.75,1024.75,1025.00,1931,2746,4677.00
05/24/2004,09:01,1025.00,1025.75,1024.75,1025.50,1945,1687,3632.00
05/24/2004,09:02,1025.25,1025.50,1025.00,1025.50,1260,838,2098.00
05/24/2004,09:03,1025.50,1025.50,1024.25,1024.25,210,2565,2775.00
05/24/2004,09:04,1024.25,1024.75,1024.25,1024.50,678,745,1423.00
05/24/2004,09:05,1024.75,1025.00,1024.50,1025.00,504,85,589.00
05/24/2004,09:06,1025.00,1025.25,1024.50,1025.25,2101,1024,3125.00
05/24/2004,09:07,1025.25,1025.75,1024.75,1024.75,541,1681,2222.00
05/24/2004,09:08,1024.75,1025.25,1024.75,1025.00,1267,555,1822.00
05/24/2004,09:09,1024.75,1025.00,1022.75,1022.75,2273,7043,9316.00
05/24/2004,09:10,1023.00,1023.00,1022.25,1022.25,1648,3561,5209.00
05/24/2004,09:11,1022.50,1023.50,1021.50,1023.25,5670,3680,9350.00
05/24/2004,09:12,1023.25,1023.50,1023.00,1023.00,834,866,1700.00
05/24/2004,09:13,1023.25,1023.25,1022.75,1023.00,954,1547,2501.00
05/24/2004,09:14,1023.25,1023.50,1023.00,1023.25,906,462,1368.00
05/24/2004,09:15,1023.00,1023.25,1023.00,1023.00,603,171,774.00
05/24/2004,09:16,1023.00,1023.25,1023.00,1023.00,89,654,743.00
05/24/2004,09:17,1023.00,1023.25,1022.00,1022.00,556,4719,5275.00
05/24/2004,09:18,1022.00,1022.25,1021.75,1022.25,1855,1127,2982.00
05/24/2004,09:19,1022.25,1022.25,1021.75,1022.00,1154,1393,2547.00
05/24/2004,09:20,1022.25,1022.50,1022.00,1022.50,989,711,1700.00
05/24/2004,09:21,1022.25,1022.50,1021.00,1021.75,1535,4234,5769.00
05/24/2004,09:22,1021.75,1021.75,1021.00,1021.50,892,2832,3724.00
05/24/2004,09:23,1021.25,1022.25,1021.25,1022.00,2365,606,2971.00
05/24/2004,09:24,1022.00,1022.00,1020.50,1021.00,1659,3830,5489.00
05/24/2004,09:25,1020.75,1021.00,1020.25,1020.75,1884,4317,6201.00
05/24/2004,09:26,1020.75,1021.75,1020.75,1021.50,2365,787,3152.00
05/24/2004,09:27,1021.50,1021.75,1021.25,1021.75,1045,991,2036.00
05/24/2004,09:28,1021.50,1022.00,1021.25,1022.00,2850,178,3028.00
05/24/2004,09:29,1022.25,1022.50,1021.50,1021.75,1381,970,2351.00
05/24/2004,09:30,1021.50,1022.00,1021.50,1021.75,457,201,658.00
05/24/2004,09:31,1022.00,1022.00,1021.50,1021.75,665,1370,2035.00
05/24/2004,09:32,1021.75,1022.25,1021.25,1021.25,528,1320,1848.00
05/24/2004,09:33,1021.25,1022.00,1021.25,1021.75,695,361,1056.00
05/24/2004,09:34,1021.75,1022.25,1021.50,1022.00,667,427,1094.00
05/24/2004,09:35,1022.00,1022.25,1021.75,1022.00,904,463,1367.00
05/24/2004,09:36,1022.25,1022.25,1021.25,1021.25,563,863,1426.00
05/24/2004,09:37,1021.25,1022.00,1021.00,1021.50,680,1588,2268.00
05/24/2004,09:38,1021.75,1023.00,1021.50,1023.00,2621,312,2933.00
05/24/2004,09:39,1023.00,1023.25,1022.75,1023.00,1543,911,2454.00
05/24/2004,09:40,1023.00,1023.25,1022.50,1023.00,977,1741,2718.00
05/24/2004,09:41,1023.00,1023.50,1022.75,1023.00,1188,906,2094.00
05/24/2004,09:42,1023.00,1023.50,1023.00,1023.50,697,222,919.00
05/24/2004,09:43,1023.50,1024.00,1023.25,1023.75,2896,1069,3965.00
05/24/2004,09:44,1023.50,1023.75,1023.00,1023.25,130,793,923.00
05/24/2004,09:45,1023.00,1023.75,1023.00,1023.50,702,486,1188.00
05/24/2004,09:46,1023.50,1023.50,1023.00,1023.25,202,831,1033.00
05/24/2004,09:47,1023.25,1023.75,1023.00,1023.00,700,932,1632.00
05/24/2004,09:48,1023.00,1023.50,1023.00,1023.25,280,295,575.00
05/24/2004,09:49,1023.25,1023.50,1022.75,1022.75,34,1363,1397.00
05/24/2004,09:50,1022.75,1023.00,1022.25,1022.50,401,2523,2924.00
05/24/2004,09:51,1022.50,1022.50,1022.00,1022.50,788,2310,3098.00
05/24/2004,09:52,1022.25,1023.50,1022.25,1023.00,2187,1054,3241.00
05/24/2004,09:53,1023.00,1023.25,1022.75,1023.00,553,507,1060.00
05/24/2004,09:54,1023.00,1024.00,1022.75,1023.75,1723,541,2264.00
05/24/2004,09:55,1023.75,1024.00,1022.75,1023.00,376,1112,1488.00
05/24/2004,09:56,1022.75,1023.25,1022.75,1023.25,331,126,457.00
05/24/2004,09:57,1023.25,1023.50,1022.75,1023.00,327,325,652.00
05/24/2004,09:58,1023.00,1023.50,1022.75,1023.25,599,215,814.00
05/24/2004,09:59,1023.25,1023.50,1022.75,1022.75,121,807,928.00
05/24/2004,10:00,1022.75,1023.25,1022.50,1023.00,779,860,1639.00
05/24/2004,10:01,1023.25,1023.25,1022.75,1022.75,40,225,265.00
05/24/2004,10:02,1023.00,1023.75,1022.75,1023.75,1508,92,1600.00
05/24/2004,10:03,1023.75,1024.00,1023.00,1023.00,266,1634,1900.00
05/24/2004,10:04,1023.00,1023.00,1022.25,1022.50,196,886,1082.00
05/24/2004,10:05,1022.25,1022.50,1022.00,1022.00,126,1585,1711.00
05/24/2004,10:06,1022.00,1022.25,1021.75,1021.75,345,1079,1424.00
05/24/2004,10:07,1021.75,1022.25,1021.75,1022.25,672,255,927.00
05/24/2004,10:08,1022.25,1022.25,1021.00,1021.25,555,3003,3558.00
05/24/2004,10:09,1021.50,1022.00,1020.75,1021.00,1061,1872,2933.00
05/24/2004,10:10,1020.75,1021.25,1020.50,1020.75,1233,1320,2553.00
05/24/2004,10:11,1021.00,1021.00,1019.75,1020.00,909,4310,5219.00
05/24/2004,10:12,1020.25,1021.00,1020.00,1020.50,626,300,926.00
05/24/2004,10:13,1020.75,1021.00,1020.25,1020.75,714,663,1377.00
05/24/2004,10:14,1020.75,1020.75,1019.75,1019.75,466,3344,3810.00
05/24/2004,10:15,1019.75,1019.75,1019.25,1019.50,1693,2191,3884.00
05/24/2004,10:16,1019.50,1020.00,1019.25,1020.00,2155,1270,3425.00
05/24/2004,10:17,1020.00,1020.50,1019.75,1020.50,667,1043,1710.00
05/24/2004,10:18,1020.25,1020.75,1020.00,1020.50,823,398,1221.00
05/24/2004,10:19,1020.50,1020.75,1019.75,1020.00,457,1633,2090.00
05/24/2004,10:20,1020.00,1020.75,1019.75,1020.00,1204,625,1829.00
05/24/2004,10:21,1020.00,1020.50,1019.75,1020.00,1021,1002,2023.00
05/24/2004,10:22,1020.00,1020.75,1020.00,1020.50,1120,303,1423.00
05/24/2004,10:23,1020.50,1020.75,1020.25,1020.50,318,74,392.00
05/24/2004,10:24,1020.50,1020.50,1020.00,1020.25,157,343,500.00
05/24/2004,10:25,1020.25,1020.75,1020.25,1020.75,677,63,740.00
05/24/2004,10:26,1020.50,1020.75,1020.25,1020.50,114,298,412.00
05/24/2004,10:27,1020.50,1020.50,1019.75,1019.75,278,1003,1281.00
05/24/2004,10:28,1020.00,1020.00,1019.50,1019.50,408,369,777.00
05/24/2004,10:29,1019.50,1019.75,1018.75,1019.00,1044,3106,4150.00
05/24/2004,10:30,1019.00,1019.75,1018.75,1019.75,1366,2796,4162.00
05/24/2004,10:31,1019.75,1020.00,1019.50,1019.50,439,850,1289.00
05/24/2004,10:32,1019.50,1019.75,1018.25,1018.50,1186,3272,4458.00
05/24/2004,10:33,1018.25,1018.75,1017.75,1017.75,1304,4007,5311.00
05/24/2004,10:34,1017.75,1018.50,1017.50,1018.50,2751,1883,4634.00
05/24/2004,10:35,1018.50,1019.00,1018.25,1018.50,1245,836,2081.00
05/24/2004,10:36,1018.75,1018.75,1018.25,1018.75,1313,593,1906.00
05/24/2004,10:37,1018.75,1019.00,1017.50,1017.75,737,3306,4043.00
05/24/2004,10:38,1017.50,1018.50,1017.50,1018.50,2076,368,2444.00
05/24/2004,10:39,1018.25,1018.75,1017.25,1017.50,1141,4070,5211.00
05/24/2004,10:40,1017.50,1018.25,1017.25,1017.75,1410,469,1879.00
05/24/2004,10:41,1018.00,1018.75,1017.75,1018.75,1054,620,1674.00
05/24/2004,10:42,1018.50,1018.75,1018.00,1018.25,668,1283,1951.00
05/24/2004,10:43,1018.00,1018.50,1018.00,1018.50,393,145,538.00
05/24/2004,10:44,1018.50,1018.75,1018.25,1018.25,425,188,613.00
05/24/2004,10:45,1018.25,1018.50,1018.25,1018.50,543,14,557.00
05/24/2004,10:46,1018.50,1018.75,1018.25,1018.75,792,144,936.00
05/24/2004,10:47,1018.75,1018.75,1018.25,1018.50,431,490,921.00
05/24/2004,10:48,1018.25,1018.50,1017.50,1017.50,764,1272,2036.00
05/24/2004,10:49,1017.75,1017.75,1016.75,1017.75,2818,3222,6040.00
05/24/2004,10:50,1017.75,1018.75,1017.50,1018.50,3254,917,4171.00
05/24/2004,10:51,1018.50,1019.00,1018.50,1019.00,1030,306,1336.00
05/24/2004,10:52,1019.00,1019.00,1018.50,1019.00,750,216,966.00
05/24/2004,10:53,1019.00,1019.25,1018.50,1019.00,764,324,1088.00
05/24/2004,10:54,1019.25,1019.75,1019.00,1019.50,2343,828,3171.00
05/24/2004,10:55,1019.50,1019.50,1019.00,1019.50,887,363,1250.00
05/24/2004,10:56,1019.50,1019.75,1019.00,1019.25,514,678,1192.00
05/24/2004,10:57,1019.25,1019.25,1018.50,1018.75,342,1196,1538.00
05/24/2004,10:58,1018.75,1018.75,1018.00,1018.25,684,2745,3429.00
05/24/2004,10:59,1018.25,1018.50,1018.00,1018.50,1100,638,1738.00
05/24/2004,11:00,1018.50,1019.00,1018.50,1018.75,608,296,904.00
05/24/2004,11:01,1018.50,1019.00,1018.50,1018.75,261,521,782.00
05/24/2004,11:02,1018.50,1018.75,1018.25,1018.50,472,327,799.00
05/24/2004,11:03,1018.75,1019.50,1018.50,1019.25,634,185,819.00
05/24/2004,11:04,1019.25,1019.50,1019.00,1019.25,325,303,628.00
05/24/2004,11:05,1019.50,1019.50,1019.00,1019.25,206,164,370.00
05/24/2004,11:06,1019.00,1019.00,1018.75,1018.75,198,453,651.00
05/24/2004,11:07,1018.75,1019.25,1018.25,1018.50,213,1000,1213.00
05/24/2004,11:08,1018.25,1018.50,1018.00,1018.00,242,959,1201.00
05/24/2004,11:09,1018.00,1018.75,1018.00,1018.50,734,174,908.00
05/24/2004,11:10,1018.50,1018.50,1017.75,1018.25,636,1138,1774.00
05/24/2004,11:11,1018.25,1018.50,1018.00,1018.25,41,385,426.00
05/24/2004,11:12,1018.00,1019.25,1018.00,1018.75,1309,907,2216.00
05/24/2004,11:13,1018.75,1018.75,1018.50,1018.75,111,42,153.00
05/24/2004,11:14,1018.75,1019.00,1018.50,1019.00,1042,11,1053.00
05/24/2004,11:15,1019.00,1019.00,1017.75,1017.75,71,2897,2968.00
05/24/2004,11:16,1017.75,1018.00,1017.50,1017.75,458,759,1217.00
05/24/2004,11:17,1017.50,1018.00,1017.50,1017.75,253,215,468.00
05/24/2004,11:18,1017.75,1018.25,1017.75,1018.25,446,475,921.00
05/24/2004,11:19,1018.25,1018.25,1017.75,1017.75,493,320,813.00
05/24/2004,11:20,1017.75,1018.00,1017.50,1017.50,283,1162,1445.00
05/24/2004,11:21,1017.75,1018.00,1017.00,1017.25,980,1659,2639.00
05/24/2004,11:22,1017.25,1017.75,1017.00,1017.25,545,1481,2026.00
05/24/2004,11:23,1017.00,1017.50,1016.75,1017.50,1346,1264,2610.00
05/24/2004,11:24,1017.50,1017.50,1016.75,1017.00,577,645,1222.00
05/24/2004,11:25,1017.25,1017.25,1016.75,1016.75,559,563,1122.00
05/24/2004,11:26,1016.75,1018.50,1016.75,1018.25,2574,887,3461.00
05/24/2004,11:27,1018.50,1018.50,1017.75,1018.00,520,1259,1779.00
05/24/2004,11:28,1018.00,1018.00,1017.50,1017.75,219,586,805.00
05/24/2004,11:29,1017.75,1017.75,1017.00,1017.25,939,1049,1988.00
05/24/2004,11:30,1017.50,1018.00,1017.25,1018.00,386,138,524.00
05/24/2004,11:31,1017.75,1018.00,1017.50,1017.50,72,768,840.00
05/24/2004,11:32,1017.50,1017.75,1017.25,1017.50,63,213,276.00
05/24/2004,11:33,1017.75,1018.25,1017.75,1018.00,703,33,736.00
05/24/2004,11:34,1018.25,1018.25,1017.75,1018.00,307,548,855.00
05/24/2004,11:35,1018.00,1018.00,1017.50,1017.50,18,534,552.00
05/24/2004,11:36,1017.50,1017.75,1017.25,1017.50,227,260,487.00
05/24/2004,11:37,1017.50,1018.00,1017.50,1017.75,365,334,699.00
05/24/2004,11:38,1018.00,1018.00,1017.25,1017.50,302,284,586.00
05/24/2004,11:39,1017.50,1017.75,1017.25,1017.25,300,1019,1319.00
05/24/2004,11:40,1017.25,1017.25,1016.50,1017.00,2535,1684,4219.00
05/24/2004,11:41,1016.75,1017.75,1016.75,1017.50,1480,210,1690.00
05/24/2004,11:42,1017.75,1017.75,1017.50,1017.50,626,87,713.00
05/24/2004,11:43,1017.50,1017.75,1017.25,1017.50,213,403,616.00
05/24/2004,11:44,1017.50,1017.50,1017.00,1017.00,141,1307,1448.00
05/24/2004,11:45,1017.00,1018.00,1017.00,1018.00,941,65,1006.00
05/24/2004,11:46,1017.75,1018.00,1017.50,1017.50,371,735,1106.00
05/24/2004,11:47,1017.50,1018.25,1017.50,1018.00,211,93,304.00
05/24/2004,11:48,1018.00,1018.00,1018.00,1018.00,35,0,35.00
05/24/2004,11:49,1018.00,1018.00,1017.50,1017.75,107,571,678.00
05/24/2004,11:50,1017.75,1018.00,1017.75,1018.00,816,206,1022.00
05/24/2004,11:51,1018.00,1018.00,1017.75,1018.00,28,7,35.00
05/24/2004,11:52,1017.75,1017.75,1016.75,1017.00,251,2101,2352.00
05/24/2004,11:53,1017.00,1017.25,1016.75,1017.25,154,54,208.00
05/24/2004,11:54,1017.00,1017.50,1017.00,1017.25,272,116,388.00
05/24/2004,11:55,1017.50,1017.75,1017.25,1017.25,261,896,1157.00
05/24/2004,11:56,1017.25,1017.50,1017.00,1017.25,78,249,327.00
05/24/2004,11:57,1017.50,1017.50,1017.00,1017.25,93,79,172.00
05/24/2004,11:58,1017.50,1017.50,1016.25,1016.75,484,2277,2761.00
05/24/2004,11:59,1016.50,1017.00,1016.25,1016.50,490,1040,1530.00
05/24/2004,12:00,1016.50,1017.00,1016.25,1017.00,678,240,918.00
05/24/2004,12:01,1017.00,1017.25,1016.75,1017.00,741,260,1001.00
05/24/2004,12:02,1017.00,1018.00,1017.00,1017.75,886,225,1111.00
05/24/2004,12:03,1017.75,1018.50,1017.75,1018.50,2427,256,2683.00
05/24/2004,12:04,1018.50,1018.75,1018.25,1018.50,734,644,1378.00
05/24/2004,12:05,1018.50,1018.50,1018.25,1018.50,220,113,333.00
05/24/2004,12:06,1018.25,1018.50,1018.25,1018.50,13,889,902.00
05/24/2004,12:07,1018.25,1018.50,1018.25,1018.25,17,142,159.00
05/24/2004,12:08,1018.25,1018.75,1018.25,1018.50,251,305,556.00
05/24/2004,12:09,1018.50,1019.00,1018.25,1018.25,948,410,1358.00
05/24/2004,12:10,1018.50,1019.00,1018.25,1018.75,751,27,778.00
05/24/2004,12:11,1018.75,1019.25,1018.75,1018.75,680,203,883.00
05/24/2004,12:12,1019.00,1019.25,1018.75,1019.00,332,79,411.00
05/24/2004,12:13,1019.00,1019.25,1018.75,1019.00,918,105,1023.00
05/24/2004,12:14,1019.00,1019.25,1018.75,1018.75,34,332,366.00
05/24/2004,12:15,1019.00,1019.00,1018.25,1018.75,405,811,1216.00
05/24/2004,12:16,1018.75,1019.00,1018.75,1018.75,455,109,564.00
05/24/2004,12:17,1019.00,1019.00,1018.25,1018.25,303,624,927.00
05/24/2004,12:18,1018.25,1018.50,1018.25,1018.50,21,13,34.00
05/24/2004,12:19,1018.50,1018.75,1018.25,1018.75,265,9,274.00
05/24/2004,12:20,1018.50,1019.00,1018.50,1018.75,490,263,753.00
05/24/2004,12:21,1018.75,1019.00,1018.50,1018.75,69,135,204.00
05/24/2004,12:22,1018.75,1018.75,1018.50,1018.50,100,492,592.00
05/24/2004,12:23,1018.50,1018.50,1018.25,1018.25,19,153,172.00
05/24/2004,12:24,1018.50,1018.50,1018.25,1018.25,37,846,883.00
05/24/2004,12:25,1018.25,1018.50,1018.00,1018.25,27,245,272.00
05/24/2004,12:26,1018.25,1018.50,1018.25,1018.50,190,24,214.00
05/24/2004,12:27,1018.25,1018.50,1018.00,1018.25,4,363,367.00
05/24/2004,12:28,1018.00,1018.25,1018.00,1018.00,68,67,135.00
05/24/2004,12:29,1018.25,1018.50,1018.00,1018.50,309,54,363.00
05/24/2004,12:30,1018.25,1019.00,1018.25,1018.75,814,55,869.00
05/24/2004,12:31,1019.00,1019.75,1018.75,1019.50,1943,304,2247.00
05/24/2004,12:32,1019.50,1019.75,1019.25,1019.50,118,717,835.00
05/24/2004,12:33,1019.25,1019.25,1019.00,1019.00,170,79,249.00
05/24/2004,12:34,1019.25,1019.25,1018.75,1019.00,246,382,628.00
05/24/2004,12:35,1019.00,1019.50,1019.00,1019.50,504,73,577.00
05/24/2004,12:36,1019.50,1019.75,1019.25,1019.50,212,144,356.00
05/24/2004,12:37,1019.50,1019.75,1019.50,1019.75,266,63,329.00
05/24/2004,12:38,1019.75,1020.75,1019.75,1020.25,2169,1121,3290.00
05/24/2004,12:39,1020.50,1020.75,1020.00,1020.25,744,965,1709.00
05/24/2004,12:40,1020.50,1020.50,1020.00,1020.50,756,265,1021.00
05/24/2004,12:41,1020.50,1020.75,1020.25,1020.50,256,87,343.00
05/24/2004,12:42,1020.25,1021.00,1020.25,1021.00,943,145,1088.00
05/24/2004,12:43,1021.00,1021.00,1020.25,1020.25,382,542,924.00
05/24/2004,12:44,1020.25,1020.50,1020.00,1020.25,361,586,947.00
05/24/2004,12:45,1020.25,1021.00,1020.00,1020.75,531,90,621.00
05/24/2004,12:46,1020.75,1020.75,1020.00,1020.50,301,362,663.00
05/24/2004,12:47,1020.50,1020.75,1020.25,1020.50,189,104,293.00
05/24/2004,12:48,1020.50,1020.75,1020.25,1020.50,15,438,453.00
05/24/2004,12:49,1020.50,1021.00,1020.50,1020.75,361,147,508.00
05/24/2004,12:50,1020.75,1021.00,1020.75,1020.75,188,111,299.00
05/24/2004,12:51,1020.50,1020.75,1020.50,1020.75,231,26,257.00
05/24/2004,12:52,1020.75,1021.25,1020.75,1021.25,586,18,604.00
05/24/2004,12:53,1021.25,1021.75,1021.00,1021.75,3460,99,3559.00
05/24/2004,12:54,1021.75,1022.00,1021.25,1021.50,1332,1039,2371.00
05/24/2004,12:55,1021.75,1022.25,1021.25,1021.25,1698,1748,3446.00
05/24/2004,12:56,1021.25,1021.75,1021.25,1021.50,489,995,1484.00
05/24/2004,12:57,1021.25,1021.75,1021.00,1021.00,706,497,1203.00
05/24/2004,12:58,1021.25,1021.25,1020.50,1020.50,140,1823,1963.00
05/24/2004,12:59,1020.50,1020.75,1020.00,1020.00,417,1456,1873.00
05/24/2004,13:00,1020.25,1020.25,1020.00,1020.25,478,86,564.00
05/24/2004,13:01,1020.25,1020.25,1020.00,1020.00,112,158,270.00
05/24/2004,13:02,1020.00,1020.25,1019.75,1020.00,204,1095,1299.00
05/24/2004,13:03,1020.00,1020.25,1020.00,1020.00,52,368,420.00
05/24/2004,13:04,1020.00,1020.50,1020.00,1020.50,751,165,916.00
05/24/2004,13:05,1020.50,1020.75,1020.25,1020.75,614,36,650.00
05/24/2004,13:06,1020.75,1020.75,1020.25,1020.25,136,663,799.00
05/24/2004,13:07,1020.25,1020.75,1020.00,1020.00,777,1244,2021.00
05/24/2004,13:08,1020.00,1020.75,1020.00,1020.75,625,74,699.00
05/24/2004,13:09,1020.75,1020.75,1019.25,1019.25,251,3218,3469.00
05/24/2004,13:10,1019.25,1019.50,1018.75,1019.50,545,765,1310.00
05/24/2004,13:11,1019.25,1019.50,1019.25,1019.25,551,76,627.00
05/24/2004,13:12,1019.25,1019.50,1018.75,1018.75,183,716,899.00
05/24/2004,13:13,1018.75,1019.25,1018.75,1019.00,233,182,415.00
05/24/2004,13:14,1018.75,1019.75,1018.75,1019.75,1063,80,1143.00
05/24/2004,13:15,1019.75,1019.75,1019.00,1019.50,542,1569,2111.00
05/24/2004,13:16,1019.25,1019.25,1019.00,1019.25,68,514,582.00
05/24/2004,13:17,1019.00,1019.25,1018.50,1018.50,210,1119,1329.00
05/24/2004,13:18,1018.50,1018.75,1018.50,1018.75,175,259,434.00
05/24/2004,13:19,1018.75,1019.00,1018.25,1018.50,508,1051,1559.00
05/24/2004,13:20,1018.25,1018.75,1018.25,1018.50,355,326,681.00
05/24/2004,13:21,1018.25,1018.75,1018.25,1018.75,379,512,891.00
05/24/2004,13:22,1018.50,1019.50,1018.50,1019.25,1831,167,1998.00
05/24/2004,13:23,1019.25,1019.25,1018.25,1018.25,206,1470,1676.00
05/24/2004,13:24,1018.25,1018.75,1018.00,1018.50,435,1021,1456.00
05/24/2004,13:25,1018.50,1018.50,1018.25,1018.25,46,34,80.00
05/24/2004,13:26,1018.50,1018.50,1018.00,1018.25,897,938,1835.00
05/24/2004,13:27,1018.25,1019.00,1018.00,1018.75,1415,580,1995.00
05/24/2004,13:28,1018.75,1018.75,1018.00,1018.50,1417,1974,3391.00
05/24/2004,13:29,1018.25,1018.75,1018.25,1018.75,1118,347,1465.00
05/24/2004,13:30,1018.75,1019.25,1018.50,1018.75,1102,1383,2485.00
05/24/2004,13:31,1019.00,1019.00,1018.50,1018.75,315,441,756.00
05/24/2004,13:32,1018.75,1019.25,1018.75,1018.75,368,405,773.00
05/24/2004,13:33,1018.75,1019.00,1018.75,1018.75,394,249,643.00
05/24/2004,13:34,1018.75,1019.00,1018.50,1018.75,187,308,495.00
05/24/2004,13:35,1018.75,1019.00,1018.50,1019.00,1202,587,1789.00
05/24/2004,13:36,1018.75,1019.00,1018.25,1018.50,223,474,697.00
05/24/2004,13:37,1018.50,1018.75,1018.25,1018.75,355,1525,1880.00
05/24/2004,13:38,1018.75,1018.75,1018.25,1018.50,314,935,1249.00
05/24/2004,13:39,1018.75,1018.75,1018.25,1018.25,31,686,717.00
05/24/2004,13:40,1018.25,1018.50,1018.00,1018.25,185,362,547.00
05/24/2004,13:41,1018.25,1018.75,1017.75,1017.75,272,1445,1717.00
05/24/2004,13:42,1017.75,1018.00,1017.50,1017.75,2522,1246,3768.00
05/24/2004,13:43,1017.75,1018.25,1017.75,1018.00,478,120,598.00
05/24/2004,13:44,1018.00,1018.50,1018.00,1018.25,686,348,1034.00
05/24/2004,13:45,1018.25,1018.75,1018.00,1018.75,1006,135,1141.00
05/24/2004,13:46,1018.75,1018.75,1018.25,1018.50,170,256,426.00
05/24/2004,13:47,1018.75,1018.75,1018.50,1018.50,185,386,571.00
05/24/2004,13:48,1018.50,1018.75,1018.25,1018.50,143,23,166.00
05/24/2004,13:49,1018.50,1018.50,1018.00,1018.00,290,395,685.00
05/24/2004,13:50,1018.00,1018.50,1018.00,1018.25,438,201,639.00
05/24/2004,13:51,1018.25,1018.25,1018.00,1018.00,9,172,181.00
05/24/2004,13:52,1018.25,1019.25,1018.25,1019.00,1266,359,1625.00
05/24/2004,13:53,1019.00,1019.75,1019.00,1019.25,1240,765,2005.00
05/24/2004,13:54,1019.25,1019.25,1018.75,1018.75,337,277,614.00
05/24/2004,13:55,1018.75,1019.50,1018.75,1019.25,1454,520,1974.00
05/24/2004,13:56,1019.25,1019.50,1019.00,1019.00,272,336,608.00
05/24/2004,13:57,1019.00,1019.50,1018.50,1019.00,556,691,1247.00
05/24/2004,13:58,1019.00,1019.00,1018.25,1018.50,850,1267,2117.00
05/24/2004,13:59,1018.50,1019.25,1018.50,1019.00,702,74,776.00
05/24/2004,14:00,1019.00,1019.50,1019.00,1019.25,1202,752,1954.00
05/24/2004,14:01,1019.25,1019.50,1018.75,1018.75,276,1560,1836.00
05/24/2004,14:02,1018.75,1019.00,1018.75,1018.75,48,39,87.00
05/24/2004,14:03,1018.75,1019.25,1018.75,1019.00,196,10,206.00
05/24/2004,14:04,1019.25,1020.00,1018.75,1020.00,2383,482,2865.00
05/24/2004,14:05,1020.00,1020.50,1019.50,1020.00,2113,2475,4588.00
05/24/2004,14:06,1020.00,1020.00,1019.25,1019.50,468,1330,1798.00
05/24/2004,14:07,1019.50,1020.25,1019.50,1020.00,769,198,967.00
05/24/2004,14:08,1020.00,1020.50,1020.00,1020.50,1076,435,1511.00
05/24/2004,14:09,1020.25,1020.25,1019.50,1019.75,138,1457,1595.00
05/24/2004,14:10,1019.75,1020.25,1019.75,1020.00,534,123,657.00
05/24/2004,14:11,1020.00,1020.50,1020.00,1020.25,159,446,605.00
05/24/2004,14:12,1020.25,1021.25,1020.00,1021.25,2885,1816,4701.00
05/24/2004,14:13,1021.25,1021.50,1020.75,1021.00,520,558,1078.00
05/24/2004,14:14,1020.75,1021.00,1020.00,1020.25,778,1234,2012.00
05/24/2004,14:15,1020.25,1020.75,1020.25,1020.25,337,496,833.00
05/24/2004,14:16,1020.25,1020.75,1020.25,1020.50,271,13,284.00
05/24/2004,14:17,1020.75,1020.75,1020.25,1020.25,180,569,749.00
05/24/2004,14:18,1020.25,1020.50,1019.25,1019.75,409,2199,2608.00
05/24/2004,14:19,1019.75,1020.25,1019.50,1020.25,691,324,1015.00
05/24/2004,14:20,1020.25,1020.25,1019.75,1019.75,176,548,724.00
05/24/2004,14:21,1019.75,1020.00,1019.50,1019.75,107,300,407.00
05/24/2004,14:22,1020.00,1020.00,1019.75,1019.75,6,109,115.00
05/24/2004,14:23,1019.50,1019.75,1019.00,1019.00,700,2658,3358.00
05/24/2004,14:24,1019.00,1020.00,1019.00,1019.50,2289,303,2592.00
05/24/2004,14:25,1019.75,1020.00,1019.25,1020.00,1618,955,2573.00
05/24/2004,14:26,1020.00,1020.25,1019.50,1019.50,1009,1858,2867.00
05/24/2004,14:27,1019.50,1020.00,1019.25,1019.75,462,370,832.00
05/24/2004,14:28,1020.00,1020.00,1019.75,1019.75,388,177,565.00
05/24/2004,14:29,1019.75,1020.00,1019.50,1019.50,632,466,1098.00
05/24/2004,14:30,1019.50,1020.50,1019.50,1020.25,2592,278,2870.00
05/24/2004,14:31,1020.25,1020.75,1020.25,1020.50,615,255,870.00
05/24/2004,14:32,1020.50,1020.50,1020.00,1020.25,329,663,992.00
05/24/2004,14:33,1020.25,1021.00,1020.25,1021.00,2334,23,2357.00
05/24/2004,14:34,1021.00,1021.25,1020.50,1021.00,1156,2277,3433.00
05/24/2004,14:35,1020.75,1021.00,1020.50,1020.75,673,1476,2149.00
05/24/2004,14:36,1020.75,1021.00,1020.75,1020.75,103,420,523.00
05/24/2004,14:37,1020.75,1021.00,1020.00,1020.25,738,991,1729.00
05/24/2004,14:38,1020.25,1020.50,1020.00,1020.25,329,596,925.00
05/24/2004,14:39,1020.25,1020.50,1020.00,1020.25,38,460,498.00
05/24/2004,14:40,1020.00,1020.00,1019.50,1020.00,399,1743,2142.00
05/24/2004,14:41,1020.00,1020.25,1019.75,1019.75,555,135,690.00
05/24/2004,14:42,1020.00,1020.50,1019.75,1020.00,1078,230,1308.00
05/24/2004,14:43,1020.00,1020.25,1020.00,1020.00,8,530,538.00
05/24/2004,14:44,1020.00,1020.25,1019.75,1020.00,99,714,813.00
05/24/2004,14:45,1020.00,1020.25,1019.25,1019.25,1675,3664,5339.00
05/24/2004,14:46,1019.25,1020.25,1019.25,1020.25,2345,155,2500.00
05/24/2004,14:47,1020.25,1020.50,1020.00,1020.25,797,225,1022.00
05/24/2004,14:48,1020.50,1021.00,1020.25,1020.75,1376,422,1798.00
05/24/2004,14:49,1020.50,1022.00,1020.50,1021.50,4518,1422,5940.00
05/24/2004,14:50,1021.50,1022.25,1021.25,1022.25,2918,1037,3955.00
05/24/2004,14:51,1022.00,1022.50,1021.75,1022.25,2710,1379,4089.00
05/24/2004,14:52,1022.25,1022.25,1021.75,1022.00,887,1273,2160.00
05/24/2004,14:53,1022.00,1022.00,1021.50,1021.75,344,1759,2103.00
05/24/2004,14:54,1021.75,1022.00,1021.50,1021.50,710,557,1267.00
05/24/2004,14:55,1021.50,1021.75,1021.25,1021.50,316,768,1084.00
05/24/2004,14:56,1021.75,1022.00,1021.50,1021.75,506,747,1253.00
05/24/2004,14:57,1021.50,1021.75,1021.25,1021.25,381,806,1187.00
05/24/2004,14:58,1021.25,1021.50,1020.75,1021.00,611,2843,3454.00
05/24/2004,14:59,1020.75,1021.25,1020.50,1020.75,484,1292,1776.00
05/24/2004,15:00,1020.75,1020.75,1020.00,1020.25,2137,4091,6228.00
05/24/2004,15:01,1020.50,1021.00,1020.25,1020.75,1604,1177,2781.00
05/24/2004,15:02,1021.00,1021.00,1020.50,1020.75,791,939,1730.00
05/24/2004,15:03,1020.75,1021.00,1020.25,1020.25,515,877,1392.00
05/24/2004,15:04,1020.25,1020.25,1019.75,1020.00,1064,1624,2688.00
05/24/2004,15:05,1019.75,1020.00,1019.75,1020.00,617,186,803.00
05/24/2004,15:06,1020.00,1020.25,1019.75,1020.00,497,535,1032.00
05/24/2004,15:07,1019.75,1020.00,1019.50,1019.75,67,839,906.00
05/24/2004,15:08,1019.75,1019.75,1019.25,1019.50,524,1531,2055.00
05/24/2004,15:09,1019.50,1019.50,1019.00,1019.25,972,991,1963.00
05/24/2004,15:10,1019.25,1019.50,1019.00,1019.25,867,206,1073.00
05/24/2004,15:11,1019.50,1020.00,1019.50,1019.75,1504,394,1898.00
05/24/2004,15:12,1019.75,1019.75,1019.50,1019.75,546,446,992.00
05/24/2004,15:13,1019.75,1020.25,1019.50,1020.25,1356,242,1598.00
05/24/2004,15:14,1020.25,1021.00,1020.00,1020.75,1945,242,2187.00
05/24/2004,15:15,1021.00,1022.50,1020.75,1022.25,3103,1623,4726.00
05/24/2004,15:16,1022.25,1022.50,1022.25,1022.25,205,10,215.00
05/24/2004,15:31,1021.75,1022.25,1021.50,1022.25,104,245,349.00
05/24/2004,15:32,1022.00,1022.25,1022.00,1022.00,1,102,103.00
05/24/2004,15:33,1022.00,1022.00,1022.00,1022.00,0,50,50.00
05/24/2004,15:34,1022.00,1022.50,1022.00,1022.50,200,3,203.00
05/24/2004,15:35,1022.50,1023.25,1022.25,1023.25,474,21,495.00
05/24/2004,15:36,1023.25,1023.50,1023.00,1023.25,126,83,209.00
05/24/2004,15:37,1023.25,1024.00,1023.25,1024.00,277,16,293.00
05/24/2004,15:38,1024.00,1024.00,1023.75,1024.00,5,13,18.00
05/24/2004,15:39,1024.00,1024.00,1023.50,1023.75,39,168,207.00
05/24/2004,15:40,1023.75,1023.75,1023.50,1023.50,50,13,63.00
05/24/2004,15:41,1023.50,1023.50,1023.50,1023.50,0,21,21.00
05/24/2004,15:42,1023.50,1023.50,1023.25,1023.25,3,189,192.00
05/24/2004,15:43,1023.25,1023.25,1023.25,1023.25,0,2,2.00
05/24/2004,15:44,1023.25,1023.25,1023.00,1023.25,55,39,94.00
05/24/2004,15:45,1023.25,1023.25,1023.00,1023.25,34,25,59.00
05/24/2004,15:46,1023.25,1023.25,1023.00,1023.00,37,1,38.00
05/24/2004,15:47,1023.25,1023.25,1023.00,1023.00,5,53,58.00
05/24/2004,15:48,1023.00,1023.00,1022.75,1022.75,17,64,81.00
05/24/2004,15:49,1022.75,1023.25,1022.75,1023.25,38,3,41.00
05/24/2004,15:50,1023.00,1023.25,1023.00,1023.25,2,26,28.00
05/24/2004,15:51,1023.00,1023.25,1023.00,1023.00,135,2,137.00
05/24/2004,15:52,1023.25,1023.25,1023.25,1023.25,30,0,30.00
05/24/2004,15:53,1023.25,1023.25,1023.25,1023.25,32,0,32.00
05/24/2004,15:54,1023.25,1023.50,1023.25,1023.25,53,1,54.00
05/24/2004,15:55,1023.50,1023.50,1023.25,1023.50,116,16,132.00
05/24/2004,15:56,1023.50,1023.50,1023.25,1023.25,58,23,81.00
05/24/2004,15:57,1023.00,1023.00,1022.75,1022.75,0,150,150.00
05/24/2004,15:58,1023.00,1023.00,1023.00,1023.00,3,0,3.00
05/24/2004,15:59,1023.00,1023.00,1023.00,1023.00,72,0,72.00
05/24/2004,16:00,1023.00,1023.00,1022.50,1022.50,6,388,394.00
05/24/2004,17:01,1022.25,1022.25,1022.25,1022.25,12,0,12.00
05/24/2004,17:02,1022.25,1022.25,1022.25,1022.25,15,0,15.00
05/24/2004,17:03,1022.25,1022.25,1022.00,1022.00,35,4,39.00
05/24/2004,17:04,1022.00,1022.00,1021.75,1021.75,0,68,68.00
05/24/2004,17:07,1022.00,1022.00,1022.00,1022.00,27,0,27.00
05/24/2004,17:08,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/24/2004,17:11,1022.25,1022.25,1022.25,1022.25,7,0,7.00
05/24/2004,17:14,1022.25,1022.25,1022.25,1022.25,43,0,43.00
05/24/2004,17:16,1022.25,1022.25,1022.25,1022.25,38,0,38.00
05/24/2004,17:17,1022.25,1022.25,1022.25,1022.25,25,0,25.00
05/24/2004,17:18,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/24/2004,17:19,1022.00,1022.25,1022.00,1022.25,37,1,38.00
05/24/2004,17:21,1022.00,1022.00,1022.00,1022.00,0,5,5.00
05/24/2004,17:23,1022.00,1022.00,1022.00,1022.00,0,28,28.00
05/24/2004,17:24,1022.00,1022.00,1022.00,1022.00,0,19,19.00
05/24/2004,17:26,1022.00,1022.00,1021.75,1021.75,0,7,7.00
05/24/2004,17:30,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/24/2004,17:31,1021.75,1022.00,1021.75,1022.00,1,1,2.00
05/24/2004,17:34,1021.75,1022.00,1021.75,1022.00,28,1,29.00
05/24/2004,17:35,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/24/2004,17:36,1022.00,1022.00,1022.00,1022.00,10,0,10.00
05/24/2004,17:37,1022.25,1022.25,1022.00,1022.00,4,15,19.00
05/24/2004,17:39,1022.00,1022.00,1022.00,1022.00,0,3,3.00
05/24/2004,17:42,1022.00,1022.25,1022.00,1022.25,1,1,2.00
05/24/2004,17:43,1022.25,1022.25,1022.00,1022.00,6,2,8.00
05/24/2004,17:48,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/24/2004,17:53,1022.25,1022.25,1022.25,1022.25,6,0,6.00
05/24/2004,17:54,1022.25,1022.25,1021.75,1021.75,9,173,182.00
05/24/2004,17:55,1021.75,1021.75,1021.75,1021.75,0,27,27.00
05/24/2004,17:56,1021.50,1021.75,1021.50,1021.75,3,1,4.00
05/24/2004,17:58,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/24/2004,17:59,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/24/2004,18:00,1022.00,1022.00,1022.00,1022.00,3,0,3.00
05/24/2004,18:02,1022.00,1022.00,1022.00,1022.00,12,0,12.00
05/24/2004,18:03,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/24/2004,18:05,1022.25,1022.50,1022.25,1022.50,50,0,50.00
05/24/2004,18:06,1022.25,1022.25,1022.00,1022.00,0,6,6.00
05/24/2004,18:09,1022.00,1022.00,1022.00,1022.00,0,5,5.00
05/24/2004,18:11,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/24/2004,18:12,1022.00,1022.00,1021.75,1021.75,0,2,2.00
05/24/2004,18:19,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/24/2004,18:22,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/24/2004,18:24,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/24/2004,18:25,1021.75,1021.75,1021.75,1021.75,0,3,3.00
05/24/2004,18:26,1022.00,1022.00,1022.00,1022.00,3,0,3.00
05/24/2004,18:28,1022.00,1022.25,1022.00,1022.25,55,0,55.00
05/24/2004,18:30,1022.25,1022.50,1022.25,1022.50,32,0,32.00
05/24/2004,18:31,1022.50,1022.50,1022.50,1022.50,1,0,1.00
05/24/2004,18:33,1022.50,1022.50,1022.50,1022.50,8,0,8.00
05/24/2004,18:34,1022.50,1022.50,1022.50,1022.50,1,0,1.00
05/24/2004,18:35,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/24/2004,18:36,1022.50,1022.50,1022.25,1022.25,1,12,13.00
05/24/2004,18:37,1022.25,1022.50,1022.25,1022.50,1,1,2.00
05/24/2004,18:38,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/24/2004,18:39,1022.25,1022.25,1022.00,1022.00,0,8,8.00
05/24/2004,18:40,1022.00,1022.25,1022.00,1022.25,48,1,49.00
05/24/2004,18:41,1022.25,1022.25,1022.25,1022.25,7,0,7.00
05/24/2004,18:44,1022.00,1022.00,1022.00,1022.00,0,50,50.00
05/24/2004,18:45,1022.00,1022.00,1022.00,1022.00,0,6,6.00
05/24/2004,18:47,1022.00,1022.25,1022.00,1022.25,13,1,14.00
05/24/2004,18:49,1022.25,1022.50,1022.25,1022.50,17,0,17.00
05/24/2004,18:50,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/24/2004,18:53,1022.25,1022.25,1022.25,1022.25,0,5,5.00
05/24/2004,18:54,1022.25,1022.25,1022.25,1022.25,0,4,4.00
05/24/2004,18:56,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/24/2004,18:57,1022.25,1022.25,1022.25,1022.25,0,18,18.00
05/24/2004,19:02,1022.25,1022.25,1022.25,1022.25,0,3,3.00
05/24/2004,19:09,1022.25,1022.25,1022.25,1022.25,0,5,5.00
05/24/2004,19:10,1022.25,1022.25,1022.25,1022.25,0,1,1.00
05/24/2004,19:11,1022.25,1022.25,1022.25,1022.25,0,4,4.00
05/24/2004,19:13,1022.00,1022.00,1022.00,1022.00,0,5,5.00
05/24/2004,19:16,1022.00,1022.00,1022.00,1022.00,0,40,40.00
05/24/2004,19:17,1022.00,1022.00,1022.00,1022.00,0,36,36.00
05/24/2004,19:18,1022.00,1022.00,1021.75,1022.00,4,2,6.00
05/24/2004,19:19,1022.25,1022.25,1022.00,1022.00,2,12,14.00
05/24/2004,19:21,1021.75,1021.75,1021.50,1021.50,0,357,357.00
05/24/2004,19:22,1021.50,1021.50,1021.50,1021.50,0,3,3.00
05/24/2004,19:23,1021.50,1021.50,1021.25,1021.25,0,50,50.00
05/24/2004,19:24,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/24/2004,19:25,1021.25,1021.25,1021.25,1021.25,0,12,12.00
05/24/2004,19:26,1021.50,1021.50,1021.25,1021.50,8,4,12.00
05/24/2004,19:27,1021.25,1021.50,1021.25,1021.50,53,2,55.00
05/24/2004,19:29,1021.75,1021.75,1021.50,1021.50,1,3,4.00
05/24/2004,19:30,1021.50,1021.50,1021.50,1021.50,0,11,11.00
05/24/2004,19:31,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/24/2004,19:32,1021.50,1021.50,1021.50,1021.50,0,20,20.00
05/24/2004,19:33,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/24/2004,19:34,1021.25,1021.50,1021.25,1021.25,2,5,7.00
05/24/2004,19:35,1021.25,1021.25,1021.25,1021.25,0,10,10.00
05/24/2004,19:36,1021.50,1021.50,1021.50,1021.50,26,0,26.00
05/24/2004,19:37,1021.50,1021.50,1021.50,1021.50,16,0,16.00
05/24/2004,19:38,1021.50,1021.50,1021.50,1021.50,21,0,21.00
05/24/2004,19:39,1021.50,1021.50,1021.50,1021.50,30,0,30.00
05/24/2004,19:40,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/24/2004,19:41,1021.25,1021.25,1021.25,1021.25,0,60,60.00
05/24/2004,19:42,1021.25,1021.50,1021.25,1021.50,13,1,14.00
05/24/2004,19:43,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/24/2004,19:44,1021.25,1021.25,1021.25,1021.25,0,5,5.00
05/24/2004,19:45,1021.25,1021.25,1021.25,1021.25,0,16,16.00
05/24/2004,19:46,1021.50,1021.50,1021.25,1021.25,20,10,30.00
05/24/2004,19:47,1021.25,1021.25,1021.25,1021.25,0,26,26.00
05/24/2004,19:48,1021.25,1021.25,1021.25,1021.25,0,6,6.00
05/24/2004,19:49,1021.25,1021.50,1021.25,1021.50,40,43,83.00
05/24/2004,19:50,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/24/2004,19:51,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/24/2004,19:52,1021.25,1021.25,1021.25,1021.25,0,12,12.00
05/24/2004,19:53,1021.25,1021.25,1021.25,1021.25,0,38,38.00
05/24/2004,19:54,1021.25,1021.25,1021.25,1021.25,0,81,81.00
05/24/2004,19:56,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/24/2004,19:57,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/24/2004,19:58,1021.25,1021.25,1021.25,1021.25,0,7,7.00
05/24/2004,19:59,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/24/2004,20:00,1021.25,1021.25,1021.25,1021.25,0,218,218.00
05/24/2004,20:01,1021.25,1021.50,1021.25,1021.25,11,2,13.00
05/24/2004,20:02,1021.25,1021.25,1021.25,1021.25,0,20,20.00
05/24/2004,20:03,1021.25,1021.25,1021.00,1021.00,0,80,80.00
05/24/2004,20:04,1021.00,1021.00,1021.00,1021.00,0,5,5.00
05/24/2004,20:05,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/24/2004,20:07,1021.25,1021.25,1021.25,1021.25,44,0,44.00
05/24/2004,20:08,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/24/2004,20:09,1021.25,1021.25,1021.25,1021.25,10,0,10.00
05/24/2004,20:10,1021.25,1021.25,1021.25,1021.25,9,0,9.00
05/24/2004,20:11,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/24/2004,20:13,1021.00,1021.00,1021.00,1021.00,0,5,5.00
05/24/2004,20:14,1021.00,1021.00,1021.00,1021.00,0,56,56.00
05/24/2004,20:17,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/24/2004,20:18,1021.00,1021.00,1021.00,1021.00,0,5,5.00
05/24/2004,20:19,1021.25,1021.25,1021.00,1021.25,2,1,3.00
05/24/2004,20:20,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/24/2004,20:21,1021.25,1021.25,1021.25,1021.25,4,0,4.00
05/24/2004,20:22,1021.25,1021.25,1021.25,1021.25,67,0,67.00
05/24/2004,20:23,1021.25,1021.25,1021.25,1021.25,18,0,18.00
05/24/2004,20:24,1021.50,1021.50,1021.50,1021.50,6,0,6.00
05/24/2004,20:25,1021.25,1021.50,1021.25,1021.25,10,4,14.00
05/24/2004,20:26,1021.50,1021.75,1021.50,1021.50,81,5,86.00
05/24/2004,20:27,1021.50,1021.50,1021.50,1021.50,0,10,10.00
05/24/2004,20:29,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/24/2004,20:30,1021.50,1022.00,1021.50,1021.75,57,9,66.00
05/24/2004,20:34,1021.75,1021.75,1021.75,1021.75,0,13,13.00
05/24/2004,20:35,1021.50,1021.75,1021.50,1021.75,7,5,12.00
05/24/2004,20:36,1022.00,1022.00,1022.00,1022.00,20,0,20.00
05/24/2004,20:37,1022.00,1022.00,1021.75,1021.75,3,1,4.00
05/24/2004,20:38,1021.75,1021.75,1021.50,1021.50,0,45,45.00
05/24/2004,20:39,1021.50,1021.50,1021.50,1021.50,0,50,50.00
05/24/2004,20:40,1021.75,1021.75,1021.75,1021.75,12,0,12.00
05/24/2004,20:41,1022.00,1022.00,1021.75,1021.75,22,4,26.00
05/24/2004,20:43,1022.00,1022.00,1021.75,1021.75,2,1,3.00
05/24/2004,20:44,1021.75,1021.75,1021.50,1021.50,0,73,73.00
05/24/2004,20:45,1021.25,1021.50,1021.25,1021.50,5,33,38.00
05/24/2004,20:46,1021.50,1021.50,1021.50,1021.50,61,0,61.00
05/24/2004,20:47,1021.50,1021.75,1021.25,1021.75,22,1,23.00
05/24/2004,20:49,1021.75,1021.75,1021.75,1021.75,30,0,30.00
05/24/2004,20:50,1021.75,1022.00,1021.75,1021.75,11,1,12.00
05/24/2004,20:51,1021.75,1021.75,1021.75,1021.75,0,7,7.00
05/24/2004,20:52,1021.75,1022.00,1021.75,1022.00,5,14,19.00
05/24/2004,20:53,1022.00,1022.00,1021.75,1021.75,26,1,27.00
05/24/2004,20:54,1022.00,1022.25,1021.75,1021.75,6,5,11.00
05/24/2004,20:55,1021.75,1021.75,1021.50,1021.75,23,12,35.00
05/24/2004,20:56,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/24/2004,20:57,1021.75,1022.25,1021.75,1022.00,5,1,6.00
05/24/2004,20:58,1022.00,1022.00,1021.75,1021.75,0,3,3.00
05/24/2004,21:02,1021.75,1021.75,1021.75,1021.75,0,6,6.00
05/24/2004,21:03,1022.00,1022.00,1022.00,1022.00,4,0,4.00
05/24/2004,21:04,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/24/2004,21:05,1022.00,1022.00,1021.75,1021.75,0,10,10.00
05/24/2004,21:06,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/24/2004,21:07,1022.00,1022.00,1022.00,1022.00,13,0,13.00
05/24/2004,21:08,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/24/2004,21:10,1021.75,1022.00,1021.75,1022.00,1,1,2.00
05/24/2004,21:13,1022.00,1022.00,1022.00,1022.00,23,0,23.00
05/24/2004,21:14,1022.00,1022.00,1021.75,1021.75,2,11,13.00
05/24/2004,21:18,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/24/2004,21:24,1022.00,1022.00,1022.00,1022.00,3,0,3.00
05/24/2004,21:25,1021.75,1021.75,1021.75,1021.75,0,60,60.00
05/24/2004,21:26,1022.00,1022.00,1021.50,1021.50,15,72,87.00
05/24/2004,21:27,1021.50,1021.50,1021.50,1021.50,0,9,9.00
05/24/2004,21:28,1021.50,1021.50,1021.50,1021.50,0,4,4.00
05/24/2004,21:29,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/24/2004,21:32,1021.50,1021.50,1021.50,1021.50,103,0,103.00
05/24/2004,21:34,1021.50,1021.50,1021.50,1021.50,102,0,102.00
05/24/2004,21:35,1021.25,1021.50,1021.25,1021.50,15,2,17.00
05/24/2004,21:36,1021.50,1021.50,1021.50,1021.50,16,0,16.00
05/24/2004,21:38,1021.50,1021.50,1021.50,1021.50,6,0,6.00
05/24/2004,21:40,1021.50,1021.50,1021.50,1021.50,15,0,15.00
05/24/2004,21:41,1021.25,1021.25,1021.25,1021.25,0,6,6.00
05/24/2004,21:42,1021.50,1021.50,1021.25,1021.25,35,60,95.00
05/24/2004,21:43,1021.00,1021.25,1021.00,1021.00,1,52,53.00
05/24/2004,21:44,1021.00,1021.00,1021.00,1021.00,0,120,120.00
05/24/2004,21:45,1021.25,1021.50,1021.25,1021.25,13,13,26.00
05/24/2004,21:46,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/24/2004,21:47,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/24/2004,21:48,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/24/2004,21:50,1021.50,1022.25,1021.00,1021.25,113,103,216.00
05/24/2004,21:51,1021.25,1021.50,1021.25,1021.50,7,0,7.00
05/24/2004,21:53,1021.25,1021.25,1021.25,1021.25,0,13,13.00
05/24/2004,21:54,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/24/2004,21:55,1021.00,1021.00,1020.75,1021.00,1,37,38.00
05/24/2004,21:56,1021.00,1021.00,1021.00,1021.00,14,0,14.00
05/24/2004,21:58,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/24/2004,21:59,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/24/2004,22:00,1021.00,1021.00,1020.75,1020.75,1,90,91.00
05/24/2004,22:01,1020.75,1021.00,1020.75,1021.00,3,42,45.00
05/24/2004,22:02,1021.00,1021.00,1020.50,1020.50,12,134,146.00
05/24/2004,22:03,1020.50,1020.50,1020.50,1020.50,0,3,3.00
05/24/2004,22:05,1020.50,1020.50,1020.25,1020.50,1,87,88.00
05/24/2004,22:06,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/24/2004,22:07,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/24/2004,22:08,1020.50,1020.50,1020.25,1020.25,1,1,2.00
05/24/2004,22:09,1020.25,1020.25,1020.25,1020.25,0,3,3.00
05/24/2004,22:10,1020.50,1020.50,1020.25,1020.25,1,7,8.00
05/24/2004,22:11,1020.50,1020.50,1020.25,1020.25,2,1,3.00
05/24/2004,22:14,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/24/2004,22:15,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/24/2004,22:16,1020.50,1020.50,1020.50,1020.50,0,35,35.00
05/24/2004,22:17,1020.50,1020.50,1020.50,1020.50,0,15,15.00
05/24/2004,22:21,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/24/2004,22:22,1020.50,1020.50,1020.50,1020.50,0,11,11.00
05/24/2004,22:23,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/24/2004,22:24,1020.50,1020.50,1020.50,1020.50,0,13,13.00
05/24/2004,22:25,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/24/2004,22:26,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/24/2004,22:35,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/24/2004,22:36,1020.50,1020.50,1020.50,1020.50,0,9,9.00
05/24/2004,22:37,1020.50,1020.50,1020.50,1020.50,0,6,6.00
05/24/2004,22:39,1020.50,1020.50,1020.50,1020.50,0,6,6.00
05/24/2004,22:42,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/24/2004,22:43,1020.25,1020.50,1020.25,1020.50,1,70,71.00
05/24/2004,22:44,1020.25,1020.25,1020.25,1020.25,0,30,30.00
05/24/2004,22:45,1020.75,1020.75,1020.75,1020.75,8,0,8.00
05/24/2004,22:48,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/24/2004,22:51,1020.50,1020.50,1020.25,1020.25,0,2,2.00
05/24/2004,22:53,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/24/2004,22:55,1020.25,1020.25,1020.25,1020.25,0,15,15.00
05/24/2004,22:57,1020.25,1020.25,1020.25,1020.25,0,178,178.00
05/24/2004,22:58,1020.25,1020.25,1020.25,1020.25,0,10,10.00
05/24/2004,23:00,1020.25,1020.25,1020.25,1020.25,0,5,5.00
05/24/2004,23:01,1020.25,1020.25,1020.25,1020.25,0,212,212.00
05/24/2004,23:03,1020.00,1020.00,1020.00,1020.00,0,118,118.00
05/24/2004,23:04,1020.00,1020.00,1020.00,1020.00,0,2,2.00
05/24/2004,23:06,1020.00,1020.00,1020.00,1020.00,0,5,5.00
05/24/2004,23:07,1020.00,1020.00,1019.75,1019.75,0,3,3.00
05/24/2004,23:08,1019.75,1020.00,1019.75,1020.00,5,1,6.00
05/24/2004,23:09,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/24/2004,23:10,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/24/2004,23:11,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/24/2004,23:17,1020.00,1020.00,1020.00,1020.00,8,0,8.00
05/24/2004,23:18,1020.00,1020.00,1020.00,1020.00,15,0,15.00
05/24/2004,23:19,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/24/2004,23:20,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/24/2004,23:21,1020.00,1020.00,1020.00,1020.00,15,0,15.00
05/24/2004,23:22,1020.00,1020.00,1020.00,1020.00,31,0,31.00
05/24/2004,23:23,1020.00,1020.25,1020.00,1020.00,12,4,16.00
05/24/2004,23:24,1020.00,1020.00,1020.00,1020.00,0,6,6.00
05/24/2004,23:25,1020.00,1020.00,1020.00,1020.00,0,3,3.00
05/24/2004,23:27,1019.75,1019.75,1019.75,1019.75,0,6,6.00
05/24/2004,23:30,1020.00,1020.00,1020.00,1020.00,11,0,11.00
05/24/2004,23:31,1019.75,1020.00,1019.75,1020.00,2,3,5.00
05/24/2004,23:35,1019.75,1019.75,1019.75,1019.75,0,242,242.00
05/24/2004,23:37,1019.75,1019.75,1019.75,1019.75,0,77,77.00
05/24/2004,23:38,1019.75,1019.75,1019.50,1019.75,63,4,67.00
05/24/2004,23:39,1019.75,1019.75,1019.75,1019.75,5,0,5.00
05/24/2004,23:41,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/24/2004,23:42,1019.75,1019.75,1019.50,1019.75,14,25,39.00
05/24/2004,23:43,1019.75,1019.75,1019.75,1019.75,5,0,5.00
05/24/2004,23:44,1019.75,1019.75,1019.50,1019.50,2,1,3.00
05/24/2004,23:45,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/24/2004,23:46,1019.50,1019.50,1019.50,1019.50,0,10,10.00
05/24/2004,23:47,1019.50,1019.50,1019.50,1019.50,0,59,59.00
05/24/2004,23:48,1019.50,1019.50,1019.25,1019.50,7,126,133.00
05/24/2004,23:49,1019.50,1019.50,1019.25,1019.25,15,2,17.00
05/24/2004,23:50,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/24/2004,23:51,1019.50,1019.75,1019.25,1019.75,4,2,6.00
05/24/2004,23:53,1019.50,1019.75,1019.50,1019.75,1,1,2.00
05/24/2004,23:56,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/24/2004,23:57,1019.50,1019.50,1019.50,1019.50,0,17,17.00
05/24/2004,23:58,1019.50,1019.50,1019.50,1019.50,0,5,5.00
05/24/2004,23:59,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/25/2004,00:01,1019.50,1019.75,1019.50,1019.75,3,41,44.00
05/25/2004,00:02,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/25/2004,00:04,1019.75,1019.75,1019.75,1019.75,2,0,2.00
05/25/2004,00:08,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/25/2004,00:09,1020.00,1020.00,1020.00,1020.00,14,0,14.00
05/25/2004,00:11,1020.00,1020.00,1020.00,1020.00,31,0,31.00
05/25/2004,00:12,1020.00,1020.25,1020.00,1020.25,25,0,25.00
05/25/2004,00:13,1020.00,1020.00,1020.00,1020.00,0,15,15.00
05/25/2004,00:14,1020.00,1020.00,1019.75,1019.75,0,16,16.00
05/25/2004,00:15,1020.00,1020.00,1020.00,1020.00,72,0,72.00
05/25/2004,00:18,1020.00,1020.00,1020.00,1020.00,3,0,3.00
05/25/2004,00:19,1020.00,1020.00,1020.00,1020.00,1,0,1.00
05/25/2004,00:23,1020.25,1020.25,1020.25,1020.25,50,0,50.00
05/25/2004,00:25,1020.00,1020.00,1020.00,1020.00,0,9,9.00
05/25/2004,00:26,1020.00,1020.00,1020.00,1020.00,0,7,7.00
05/25/2004,00:27,1020.00,1020.00,1020.00,1020.00,0,9,9.00
05/25/2004,00:28,1020.00,1020.00,1020.00,1020.00,0,6,6.00
05/25/2004,00:30,1020.00,1020.00,1019.75,1019.75,4,20,24.00
05/25/2004,00:31,1020.25,1020.50,1020.25,1020.50,39,0,39.00
05/25/2004,00:32,1020.50,1020.50,1020.50,1020.50,30,0,30.00
05/25/2004,00:33,1020.75,1020.75,1020.75,1020.75,13,0,13.00
05/25/2004,00:34,1020.75,1020.75,1020.75,1020.75,12,0,12.00
05/25/2004,00:35,1020.50,1020.50,1020.25,1020.25,0,10,10.00
05/25/2004,00:38,1020.50,1020.50,1020.50,1020.50,3,0,3.00
05/25/2004,00:39,1020.50,1020.50,1020.25,1020.50,5,2,7.00
05/25/2004,00:44,1020.50,1020.50,1020.50,1020.50,4,0,4.00
05/25/2004,00:45,1020.50,1020.50,1020.50,1020.50,10,0,10.00
05/25/2004,00:49,1020.50,1020.50,1020.50,1020.50,4,0,4.00
05/25/2004,00:51,1020.50,1020.50,1020.50,1020.50,12,0,12.00
05/25/2004,00:52,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/25/2004,00:54,1020.50,1020.75,1020.50,1020.75,54,0,54.00
05/25/2004,00:55,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/25/2004,00:56,1020.50,1020.75,1020.25,1020.25,33,184,217.00
05/25/2004,00:57,1020.25,1020.50,1020.25,1020.25,61,38,99.00
05/25/2004,00:58,1020.50,1020.50,1020.50,1020.50,26,0,26.00
05/25/2004,00:59,1020.75,1020.75,1020.50,1020.50,40,5,45.00
05/25/2004,01:00,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/25/2004,01:01,1020.25,1020.25,1020.25,1020.25,0,3,3.00
05/25/2004,01:02,1020.50,1020.50,1020.25,1020.25,51,3,54.00
05/25/2004,01:04,1020.50,1020.75,1020.50,1020.50,16,39,55.00
05/25/2004,01:05,1020.50,1020.50,1020.50,1020.50,0,24,24.00
05/25/2004,01:06,1020.75,1020.75,1020.75,1020.75,18,0,18.00
05/25/2004,01:07,1020.50,1020.50,1020.50,1020.50,0,9,9.00
05/25/2004,01:08,1020.75,1020.75,1020.50,1020.50,16,4,20.00
05/25/2004,01:09,1020.75,1020.75,1020.50,1020.50,6,22,28.00
05/25/2004,01:10,1020.50,1020.50,1020.50,1020.50,0,16,16.00
05/25/2004,01:11,1020.25,1020.25,1020.25,1020.25,0,100,100.00
05/25/2004,01:12,1020.50,1020.50,1020.00,1020.00,16,19,35.00
05/25/2004,01:13,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/25/2004,01:14,1020.25,1020.25,1020.00,1020.00,18,29,47.00
05/25/2004,01:15,1020.00,1020.00,1020.00,1020.00,0,2,2.00
05/25/2004,01:16,1020.00,1020.00,1019.75,1019.75,0,19,19.00
05/25/2004,01:18,1020.00,1020.00,1019.75,1019.75,16,1,17.00
05/25/2004,01:19,1019.75,1019.75,1019.50,1019.50,0,138,138.00
05/25/2004,01:20,1019.50,1019.50,1019.25,1019.50,5,17,22.00
05/25/2004,01:21,1019.75,1020.00,1019.75,1020.00,89,0,89.00
05/25/2004,01:22,1019.75,1020.00,1019.75,1020.00,15,2,17.00
05/25/2004,01:23,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/25/2004,01:24,1020.00,1020.00,1020.00,1020.00,15,0,15.00
05/25/2004,01:26,1020.00,1020.00,1019.50,1019.50,15,9,24.00
05/25/2004,01:27,1019.50,1019.50,1019.50,1019.50,0,32,32.00
05/25/2004,01:28,1019.50,1019.50,1019.50,1019.50,0,3,3.00
05/25/2004,01:29,1019.75,1019.75,1019.75,1019.75,14,0,14.00
05/25/2004,01:30,1019.75,1020.00,1019.50,1019.75,18,11,29.00
05/25/2004,01:31,1019.50,1019.50,1019.50,1019.50,0,2,2.00
05/25/2004,01:33,1019.75,1019.75,1019.75,1019.75,1,0,1.00
05/25/2004,01:34,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/25/2004,01:39,1019.50,1019.50,1019.50,1019.50,0,58,58.00
05/25/2004,01:40,1019.50,1019.50,1019.25,1019.25,0,4,4.00
05/25/2004,01:41,1019.75,1019.75,1019.75,1019.75,13,0,13.00
05/25/2004,01:42,1020.00,1020.00,1019.75,1019.75,41,16,57.00
05/25/2004,01:43,1019.75,1019.75,1019.75,1019.75,0,21,21.00
05/25/2004,01:44,1019.50,1019.50,1019.25,1019.25,0,84,84.00
05/25/2004,01:45,1019.75,1019.75,1019.00,1019.00,17,224,241.00
05/25/2004,01:46,1019.00,1019.25,1019.00,1019.25,15,1,16.00
05/25/2004,01:47,1019.25,1019.25,1019.00,1019.00,2,2,4.00
05/25/2004,01:48,1019.00,1019.00,1019.00,1019.00,0,47,47.00
05/25/2004,01:49,1019.00,1019.25,1019.00,1019.25,5,1,6.00
05/25/2004,01:50,1019.00,1019.25,1018.75,1019.25,29,71,100.00
05/25/2004,01:51,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/25/2004,01:52,1019.25,1019.25,1018.75,1018.75,5,200,205.00
05/25/2004,01:53,1018.75,1018.75,1018.50,1018.75,110,134,244.00
05/25/2004,01:54,1018.75,1018.75,1018.50,1018.75,58,10,68.00
05/25/2004,01:55,1018.75,1019.00,1018.75,1019.00,54,0,54.00
05/25/2004,01:56,1019.25,1019.25,1019.25,1019.25,5,0,5.00
05/25/2004,01:57,1019.00,1019.00,1019.00,1019.00,0,51,51.00
05/25/2004,01:58,1018.75,1018.75,1018.75,1018.75,0,143,143.00
05/25/2004,01:59,1018.75,1018.75,1018.75,1018.75,0,45,45.00
05/25/2004,02:00,1018.75,1018.75,1018.50,1018.50,1,41,42.00
05/25/2004,02:01,1018.50,1018.75,1018.25,1018.50,38,70,108.00
05/25/2004,02:02,1018.50,1018.50,1018.00,1018.00,50,126,176.00
05/25/2004,02:03,1018.00,1018.25,1017.75,1018.00,150,174,324.00
05/25/2004,02:04,1018.00,1018.25,1017.75,1018.00,83,34,117.00
05/25/2004,02:05,1018.00,1018.00,1017.75,1018.00,273,3,276.00
05/25/2004,02:06,1018.00,1018.25,1018.00,1018.00,48,57,105.00
05/25/2004,02:07,1018.00,1018.00,1018.00,1018.00,0,25,25.00
05/25/2004,02:08,1018.00,1018.00,1018.00,1018.00,0,158,158.00
05/25/2004,02:09,1018.25,1018.25,1018.00,1018.00,86,54,140.00
05/25/2004,02:10,1018.25,1018.25,1018.25,1018.25,98,0,98.00
05/25/2004,02:11,1018.25,1018.25,1018.00,1018.00,264,1,265.00
05/25/2004,02:12,1018.00,1018.25,1018.00,1018.00,182,13,195.00
05/25/2004,02:13,1018.25,1018.25,1018.25,1018.25,17,0,17.00
05/25/2004,02:14,1018.25,1018.50,1018.25,1018.25,112,2,114.00
05/25/2004,02:15,1018.25,1018.50,1018.25,1018.25,2,3,5.00
05/25/2004,02:16,1018.25,1018.25,1018.25,1018.25,0,125,125.00
05/25/2004,02:17,1018.25,1018.25,1018.25,1018.25,0,157,157.00
05/25/2004,02:18,1018.25,1018.25,1018.25,1018.25,0,47,47.00
05/25/2004,02:19,1018.25,1018.25,1018.25,1018.25,0,1,1.00
05/25/2004,02:20,1018.00,1018.25,1017.75,1017.75,3,117,120.00
05/25/2004,02:21,1018.00,1018.00,1017.75,1018.00,75,14,89.00
05/25/2004,02:22,1018.00,1018.25,1018.00,1018.25,30,0,30.00
05/25/2004,02:23,1018.00,1018.00,1018.00,1018.00,0,19,19.00
05/25/2004,02:24,1018.00,1018.00,1018.00,1018.00,0,16,16.00
05/25/2004,02:25,1018.00,1018.25,1018.00,1018.25,11,4,15.00
05/25/2004,02:26,1018.25,1018.25,1018.00,1018.25,57,1,58.00
05/25/2004,02:27,1018.00,1018.00,1018.00,1018.00,0,111,111.00
05/25/2004,02:28,1018.00,1018.00,1017.75,1017.75,0,22,22.00
05/25/2004,02:29,1017.75,1017.75,1017.75,1017.75,0,5,5.00
05/25/2004,02:30,1017.75,1017.75,1017.75,1017.75,0,16,16.00
05/25/2004,02:31,1017.75,1018.00,1017.75,1018.00,1,11,12.00
05/25/2004,02:32,1018.00,1018.25,1017.75,1018.00,199,13,212.00
05/25/2004,02:33,1018.25,1018.50,1018.25,1018.25,13,34,47.00
05/25/2004,02:34,1018.50,1018.50,1018.25,1018.25,1,7,8.00
05/25/2004,02:35,1018.50,1018.75,1018.25,1018.75,236,1,237.00
05/25/2004,02:36,1018.25,1018.75,1018.25,1018.50,62,7,69.00
05/25/2004,02:37,1018.50,1018.50,1018.00,1018.25,4,76,80.00
05/25/2004,02:38,1018.25,1018.25,1018.00,1018.25,95,144,239.00
05/25/2004,02:39,1018.00,1018.25,1018.00,1018.25,20,25,45.00
05/25/2004,02:40,1018.25,1018.50,1018.25,1018.50,100,7,107.00
05/25/2004,02:41,1018.50,1018.75,1018.50,1018.75,53,35,88.00
05/25/2004,02:42,1019.00,1019.25,1019.00,1019.00,54,33,87.00
05/25/2004,02:43,1019.00,1019.00,1018.75,1019.00,6,12,18.00
05/25/2004,02:44,1018.75,1018.75,1018.50,1018.50,2,190,192.00
05/25/2004,02:45,1018.50,1018.75,1018.50,1018.50,3,61,64.00
05/25/2004,02:46,1018.50,1018.75,1018.25,1018.25,1,60,61.00
05/25/2004,02:47,1018.25,1018.50,1018.25,1018.25,15,60,75.00
05/25/2004,02:48,1018.25,1018.75,1018.00,1018.75,72,6,78.00
05/25/2004,02:49,1018.75,1018.75,1018.50,1018.50,15,20,35.00
05/25/2004,02:50,1018.50,1018.75,1018.50,1018.50,1,5,6.00
05/25/2004,02:51,1018.25,1018.75,1018.25,1018.50,5,6,11.00
05/25/2004,02:52,1018.25,1018.25,1018.25,1018.25,0,93,93.00
05/25/2004,02:53,1018.25,1018.50,1018.25,1018.25,10,13,23.00
05/25/2004,02:54,1018.25,1018.25,1018.25,1018.25,0,17,17.00
05/25/2004,02:55,1018.25,1018.25,1018.25,1018.25,0,17,17.00
05/25/2004,02:56,1018.00,1018.25,1018.00,1018.00,47,119,166.00
05/25/2004,02:57,1018.25,1019.00,1018.25,1018.75,116,3,119.00
05/25/2004,02:58,1018.75,1018.75,1018.50,1018.50,136,3,139.00
05/25/2004,02:59,1018.50,1018.50,1018.25,1018.50,33,16,49.00
05/25/2004,03:00,1018.50,1018.50,1018.50,1018.50,26,0,26.00
05/25/2004,03:01,1018.25,1018.50,1018.00,1018.00,5,153,158.00
05/25/2004,03:02,1018.00,1018.00,1018.00,1018.00,0,56,56.00
05/25/2004,03:03,1018.00,1018.25,1018.00,1018.25,3,7,10.00
05/25/2004,03:04,1018.25,1018.25,1018.25,1018.25,85,0,85.00
05/25/2004,03:05,1018.25,1018.50,1018.25,1018.25,47,7,54.00
05/25/2004,03:06,1018.50,1018.75,1018.25,1018.75,31,2,33.00
05/25/2004,03:07,1018.50,1018.75,1018.50,1018.50,1,35,36.00
05/25/2004,03:08,1018.25,1018.50,1018.25,1018.25,2,15,17.00
05/25/2004,03:09,1018.25,1018.25,1018.00,1018.00,5,68,73.00
05/25/2004,03:10,1018.00,1018.50,1018.00,1018.25,63,26,89.00
05/25/2004,03:11,1018.25,1018.25,1018.00,1018.00,0,132,132.00
05/25/2004,03:12,1018.25,1018.50,1018.25,1018.25,120,44,164.00
05/25/2004,03:13,1018.25,1018.75,1018.25,1018.50,39,49,88.00
05/25/2004,03:14,1018.50,1018.50,1018.25,1018.25,0,22,22.00
05/25/2004,03:15,1018.50,1018.75,1018.50,1018.75,23,0,23.00
05/25/2004,03:16,1018.50,1018.75,1018.50,1018.50,2,27,29.00
05/25/2004,03:17,1018.25,1018.25,1018.00,1018.25,1,35,36.00
05/25/2004,03:18,1018.00,1018.00,1018.00,1018.00,0,37,37.00
05/25/2004,03:19,1018.00,1018.00,1018.00,1018.00,0,86,86.00
05/25/2004,03:20,1018.00,1018.25,1018.00,1018.00,1,50,51.00
05/25/2004,03:21,1018.00,1018.00,1018.00,1018.00,0,26,26.00
05/25/2004,03:22,1018.00,1018.00,1017.75,1017.75,5,6,11.00
05/25/2004,03:23,1017.75,1018.00,1017.75,1018.00,32,7,39.00
05/25/2004,03:24,1018.00,1018.00,1017.00,1017.50,79,754,833.00
05/25/2004,03:25,1017.00,1017.50,1017.00,1017.50,78,71,149.00
05/25/2004,03:26,1017.50,1017.50,1017.25,1017.25,22,46,68.00
05/25/2004,03:27,1017.25,1017.25,1016.75,1017.00,31,136,167.00
05/25/2004,03:28,1017.25,1017.25,1017.00,1017.25,16,7,23.00
05/25/2004,03:29,1017.25,1017.25,1017.00,1017.25,20,7,27.00
05/25/2004,03:30,1017.25,1017.25,1017.00,1017.00,18,67,85.00
05/25/2004,03:31,1017.00,1017.25,1017.00,1017.25,19,119,138.00
05/25/2004,03:32,1017.00,1017.00,1016.50,1016.75,27,81,108.00
05/25/2004,03:33,1016.75,1017.00,1016.75,1017.00,166,7,173.00
05/25/2004,03:34,1017.00,1017.00,1016.50,1016.75,57,123,180.00
05/25/2004,03:35,1016.75,1017.00,1016.75,1017.00,47,20,67.00
05/25/2004,03:36,1017.00,1017.25,1017.00,1017.00,108,186,294.00
05/25/2004,03:37,1017.00,1017.25,1017.00,1017.25,1,17,18.00
05/25/2004,03:38,1017.00,1017.00,1016.75,1017.00,11,60,71.00
05/25/2004,03:39,1017.00,1017.50,1017.00,1017.50,119,7,126.00
05/25/2004,03:40,1017.25,1017.25,1017.00,1017.25,13,133,146.00
05/25/2004,03:41,1017.25,1017.25,1017.25,1017.25,80,0,80.00
05/25/2004,03:42,1017.25,1017.50,1017.25,1017.25,40,23,63.00
05/25/2004,03:43,1017.25,1017.25,1016.75,1017.00,2,44,46.00
05/25/2004,03:44,1017.00,1017.25,1016.75,1017.00,21,63,84.00
05/25/2004,03:45,1017.00,1017.00,1016.50,1016.75,15,172,187.00
05/25/2004,03:46,1016.75,1017.00,1016.75,1016.75,5,36,41.00
05/25/2004,03:47,1016.50,1016.75,1016.25,1016.50,35,115,150.00
05/25/2004,03:48,1016.75,1016.75,1016.50,1016.75,156,53,209.00
05/25/2004,03:49,1016.50,1016.75,1016.25,1016.25,1,164,165.00
05/25/2004,03:50,1016.25,1016.50,1016.25,1016.50,17,265,282.00
05/25/2004,03:51,1016.75,1017.00,1016.50,1017.00,239,37,276.00
05/25/2004,03:52,1016.75,1017.25,1016.75,1017.00,48,40,88.00
05/25/2004,03:53,1017.25,1017.50,1017.00,1017.50,121,16,137.00
05/25/2004,03:54,1017.25,1017.25,1017.00,1017.00,0,77,77.00
05/25/2004,03:55,1017.25,1017.50,1017.25,1017.25,24,25,49.00
05/25/2004,03:56,1017.25,1017.25,1017.25,1017.25,0,18,18.00
05/25/2004,03:57,1017.25,1017.50,1017.25,1017.50,1,10,11.00
05/25/2004,03:58,1017.25,1017.25,1017.25,1017.25,0,17,17.00
05/25/2004,03:59,1017.25,1017.25,1017.00,1017.25,8,31,39.00
05/25/2004,04:00,1017.00,1017.00,1016.25,1016.75,75,206,281.00
05/25/2004,04:01,1016.50,1016.75,1016.50,1016.50,28,112,140.00
05/25/2004,04:02,1016.50,1016.75,1016.25,1016.75,76,81,157.00
05/25/2004,04:03,1016.50,1016.75,1016.50,1016.75,52,23,75.00
05/25/2004,04:04,1016.75,1016.75,1016.50,1016.75,24,8,32.00
05/25/2004,04:05,1016.75,1016.75,1016.75,1016.75,46,0,46.00
05/25/2004,04:06,1016.75,1016.75,1016.75,1016.75,8,0,8.00
05/25/2004,04:07,1016.75,1016.75,1016.50,1016.75,53,8,61.00
05/25/2004,04:08,1016.75,1016.75,1016.75,1016.75,8,0,8.00
05/25/2004,04:09,1017.00,1017.00,1017.00,1017.00,118,0,118.00
05/25/2004,04:10,1017.25,1017.25,1017.25,1017.25,10,0,10.00
05/25/2004,04:11,1017.00,1017.25,1017.00,1017.25,13,8,21.00
05/25/2004,04:12,1017.25,1017.25,1017.00,1017.25,54,8,62.00
05/25/2004,04:13,1017.25,1017.25,1017.00,1017.00,2,8,10.00
05/25/2004,04:14,1017.25,1017.25,1017.00,1017.00,130,8,138.00
05/25/2004,04:15,1017.25,1017.25,1017.25,1017.25,1,0,1.00
05/25/2004,04:16,1017.00,1017.00,1017.00,1017.00,0,14,14.00
05/25/2004,04:17,1017.00,1017.00,1017.00,1017.00,0,139,139.00
05/25/2004,04:18,1017.00,1017.00,1017.00,1017.00,0,9,9.00
05/25/2004,04:19,1017.25,1017.25,1017.00,1017.00,34,8,42.00
05/25/2004,04:20,1017.25,1017.25,1017.25,1017.25,1,0,1.00
05/25/2004,04:21,1017.00,1017.00,1017.00,1017.00,0,33,33.00
05/25/2004,04:22,1017.00,1017.00,1016.75,1016.75,0,15,15.00
05/25/2004,04:23,1016.75,1016.75,1016.75,1016.75,0,8,8.00
05/25/2004,04:24,1016.75,1016.75,1016.75,1016.75,0,12,12.00
05/25/2004,04:25,1016.75,1016.75,1016.75,1016.75,0,39,39.00
05/25/2004,04:26,1016.50,1016.50,1016.50,1016.50,0,8,8.00
05/25/2004,04:27,1016.50,1016.75,1016.50,1016.75,1,8,9.00
05/25/2004,04:28,1016.75,1016.75,1016.75,1016.75,42,0,42.00
05/25/2004,04:29,1016.75,1017.00,1016.75,1017.00,33,0,33.00
05/25/2004,04:30,1017.00,1017.00,1017.00,1017.00,1,0,1.00
05/25/2004,04:31,1017.00,1017.00,1016.75,1017.00,16,1,17.00
05/25/2004,04:32,1017.00,1017.00,1016.75,1016.75,1,9,10.00
05/25/2004,04:33,1016.75,1016.75,1016.75,1016.75,0,15,15.00
05/25/2004,04:34,1016.75,1017.00,1016.75,1016.75,5,29,34.00
05/25/2004,04:35,1016.75,1016.75,1016.75,1016.75,0,75,75.00
05/25/2004,04:36,1016.75,1017.00,1016.75,1017.00,1,8,9.00
05/25/2004,04:37,1017.00,1017.00,1016.75,1017.00,16,8,24.00
05/25/2004,04:38,1016.75,1016.75,1016.75,1016.75,0,8,8.00
05/25/2004,04:39,1017.00,1017.00,1017.00,1017.00,92,0,92.00
05/25/2004,04:40,1017.00,1017.25,1017.00,1017.25,72,0,72.00
05/25/2004,04:41,1017.00,1017.00,1017.00,1017.00,0,24,24.00
05/25/2004,04:42,1017.00,1017.00,1017.00,1017.00,0,97,97.00
05/25/2004,04:43,1017.00,1017.00,1016.75,1017.00,1,16,17.00
05/25/2004,04:44,1017.00,1017.00,1017.00,1017.00,36,0,36.00
05/25/2004,04:46,1017.00,1017.50,1017.00,1017.50,92,0,92.00
05/25/2004,04:47,1017.25,1017.50,1017.25,1017.50,1,87,88.00
05/25/2004,04:48,1017.50,1017.50,1017.25,1017.25,70,9,79.00
05/25/2004,04:49,1017.50,1017.50,1017.25,1017.25,2,9,11.00
05/25/2004,04:50,1017.50,1017.50,1017.25,1017.25,1,26,27.00
05/25/2004,04:51,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/25/2004,04:52,1017.25,1017.25,1017.25,1017.25,0,9,9.00
05/25/2004,04:53,1017.50,1017.50,1017.25,1017.25,6,9,15.00
05/25/2004,04:54,1017.25,1017.25,1017.25,1017.25,0,87,87.00
05/25/2004,04:55,1017.25,1017.25,1017.00,1017.00,0,52,52.00
05/25/2004,04:56,1017.00,1017.00,1017.00,1017.00,0,46,46.00
05/25/2004,04:57,1016.75,1017.00,1016.75,1017.00,1,44,45.00
05/25/2004,04:58,1016.75,1016.75,1016.75,1016.75,0,9,9.00
05/25/2004,04:59,1016.75,1016.75,1016.75,1016.75,0,35,35.00
05/25/2004,05:00,1016.75,1017.00,1016.75,1017.00,5,93,98.00
05/25/2004,05:01,1017.00,1017.00,1016.75,1016.75,3,52,55.00
05/25/2004,05:02,1016.75,1016.75,1016.50,1016.50,0,76,76.00
05/25/2004,05:03,1016.50,1016.75,1016.25,1016.25,12,22,34.00
05/25/2004,05:04,1016.50,1016.50,1016.50,1016.50,142,0,142.00
05/25/2004,05:05,1016.50,1016.50,1016.50,1016.50,34,0,34.00
05/25/2004,05:06,1016.75,1016.75,1016.75,1016.75,125,0,125.00
05/25/2004,05:07,1016.75,1016.75,1016.50,1016.50,2,7,9.00
05/25/2004,05:08,1016.75,1016.75,1016.75,1016.75,23,0,23.00
05/25/2004,05:10,1016.75,1017.00,1016.75,1017.00,15,0,15.00
05/25/2004,05:11,1017.00,1017.00,1016.75,1016.75,1,29,30.00
05/25/2004,05:12,1016.75,1016.75,1016.75,1016.75,0,61,61.00
05/25/2004,05:13,1016.75,1016.75,1016.75,1016.75,0,8,8.00
05/25/2004,05:14,1017.00,1017.00,1016.75,1016.75,4,7,11.00
05/25/2004,05:15,1016.75,1017.00,1016.75,1016.75,2,12,14.00
05/25/2004,05:16,1016.75,1016.75,1016.50,1016.50,0,85,85.00
05/25/2004,05:17,1016.50,1016.75,1016.25,1016.25,2,67,69.00
05/25/2004,05:18,1016.25,1016.75,1016.25,1016.50,48,8,56.00
05/25/2004,05:19,1016.75,1016.75,1015.50,1016.25,98,501,599.00
05/25/2004,05:20,1016.25,1016.50,1016.00,1016.25,90,68,158.00
05/25/2004,05:21,1016.25,1016.50,1016.25,1016.50,18,0,18.00
05/25/2004,05:22,1016.25,1016.25,1016.25,1016.25,0,7,7.00
05/25/2004,05:23,1016.25,1016.25,1016.00,1016.00,0,49,49.00
05/25/2004,05:24,1016.00,1016.25,1016.00,1016.25,3,8,11.00
05/25/2004,05:25,1016.00,1016.00,1016.00,1016.00,0,7,7.00
05/25/2004,05:26,1016.00,1016.00,1016.00,1016.00,0,12,12.00
05/25/2004,05:27,1016.25,1016.25,1016.00,1016.00,1,15,16.00
05/25/2004,05:28,1016.00,1016.00,1015.75,1015.75,0,28,28.00
05/25/2004,05:29,1015.75,1015.75,1015.75,1015.75,0,76,76.00
05/25/2004,05:30,1016.00,1016.00,1016.00,1016.00,28,0,28.00
05/25/2004,05:31,1016.00,1016.25,1016.00,1016.25,100,0,100.00
05/25/2004,05:32,1016.25,1016.25,1016.25,1016.25,34,0,34.00
05/25/2004,05:33,1016.25,1016.50,1016.25,1016.50,64,0,64.00
05/25/2004,05:34,1016.75,1016.75,1016.75,1016.75,209,0,209.00
05/25/2004,05:35,1016.75,1016.75,1016.50,1016.50,16,7,23.00
05/25/2004,05:36,1016.50,1016.50,1016.50,1016.50,0,75,75.00
05/25/2004,05:37,1016.25,1016.25,1016.25,1016.25,0,3,3.00
05/25/2004,05:38,1016.25,1016.50,1016.25,1016.50,63,7,70.00
05/25/2004,05:39,1016.75,1016.75,1016.50,1016.50,5,10,15.00
05/25/2004,05:40,1016.75,1016.75,1016.75,1016.75,40,0,40.00
05/25/2004,05:41,1016.75,1016.75,1016.75,1016.75,14,0,14.00
05/25/2004,05:43,1016.75,1016.75,1016.50,1016.50,16,1,17.00
05/25/2004,05:44,1016.75,1017.00,1016.75,1016.75,80,9,89.00
05/25/2004,05:45,1017.00,1017.00,1016.75,1016.75,4,127,131.00
05/25/2004,05:46,1016.50,1016.75,1016.50,1016.75,4,11,15.00
05/25/2004,05:47,1016.75,1016.75,1016.50,1016.50,4,27,31.00
05/25/2004,05:48,1016.50,1017.00,1016.50,1017.00,58,10,68.00
05/25/2004,05:49,1017.25,1017.25,1017.00,1017.25,25,9,34.00
05/25/2004,05:50,1017.00,1017.25,1017.00,1017.25,168,28,196.00
05/25/2004,05:51,1017.25,1017.25,1017.00,1017.25,139,1,140.00
05/25/2004,05:52,1017.50,1017.75,1017.50,1017.50,187,14,201.00
05/25/2004,05:53,1017.50,1017.75,1017.50,1017.75,121,7,128.00
05/25/2004,05:54,1017.75,1017.75,1017.75,1017.75,45,0,45.00
05/25/2004,05:55,1017.50,1017.75,1017.50,1017.50,17,116,133.00
05/25/2004,05:56,1017.50,1017.50,1017.50,1017.50,0,5,5.00
05/25/2004,05:57,1017.75,1017.75,1017.50,1017.50,1,10,11.00
05/25/2004,05:58,1017.50,1017.75,1017.50,1017.75,12,11,23.00
05/25/2004,05:59,1017.50,1017.75,1017.50,1017.50,25,17,42.00
05/25/2004,06:00,1017.25,1017.75,1017.25,1017.50,100,92,192.00
05/25/2004,06:01,1017.75,1017.75,1017.50,1017.75,85,2,87.00
05/25/2004,06:02,1017.50,1017.50,1017.50,1017.50,0,11,11.00
05/25/2004,06:03,1017.75,1017.75,1017.50,1017.50,57,118,175.00
05/25/2004,06:04,1017.25,1017.25,1017.25,1017.25,0,18,18.00
05/25/2004,06:05,1017.50,1017.50,1017.25,1017.50,67,4,71.00
05/25/2004,06:06,1017.25,1017.25,1017.00,1017.25,61,64,125.00
05/25/2004,06:07,1017.00,1017.50,1016.75,1017.50,339,71,410.00
05/25/2004,06:08,1017.25,1017.25,1017.00,1017.25,121,11,132.00
05/25/2004,06:09,1017.00,1017.25,1017.00,1017.25,52,2,54.00
05/25/2004,06:10,1017.25,1017.25,1017.25,1017.25,76,0,76.00
05/25/2004,06:11,1017.50,1017.75,1017.50,1017.50,147,77,224.00
05/25/2004,06:12,1017.25,1017.50,1017.25,1017.50,50,25,75.00
05/25/2004,06:13,1017.50,1017.50,1017.50,1017.50,11,0,11.00
05/25/2004,06:14,1017.50,1017.50,1017.25,1017.25,11,5,16.00
05/25/2004,06:15,1017.25,1017.25,1017.25,1017.25,0,104,104.00
05/25/2004,06:16,1017.25,1017.25,1017.25,1017.25,0,95,95.00
05/25/2004,06:17,1017.25,1017.25,1017.25,1017.25,0,20,20.00
05/25/2004,06:18,1017.25,1017.75,1017.25,1017.50,336,219,555.00
05/25/2004,06:19,1017.50,1017.50,1017.50,1017.50,0,125,125.00
05/25/2004,06:21,1017.50,1017.50,1017.50,1017.50,0,13,13.00
05/25/2004,06:22,1017.50,1017.50,1017.50,1017.50,0,14,14.00
05/25/2004,06:23,1017.50,1017.75,1017.50,1017.75,405,2,407.00
05/25/2004,06:24,1017.75,1017.75,1017.50,1017.50,10,6,16.00
05/25/2004,06:25,1017.50,1017.75,1017.50,1017.75,10,3,13.00
05/25/2004,06:26,1017.75,1017.75,1017.75,1017.75,79,0,79.00
05/25/2004,06:27,1018.00,1018.00,1017.75,1017.75,47,3,50.00
05/25/2004,06:29,1017.75,1017.75,1017.75,1017.75,0,2,2.00
05/25/2004,06:30,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/25/2004,06:31,1018.00,1018.00,1018.00,1018.00,5,0,5.00
05/25/2004,06:32,1017.75,1017.75,1017.75,1017.75,0,3,3.00
05/25/2004,06:33,1018.00,1018.00,1018.00,1018.00,78,0,78.00
05/25/2004,06:34,1017.75,1018.00,1017.75,1017.75,1,2,3.00
05/25/2004,06:35,1017.75,1017.75,1017.75,1017.75,0,5,5.00
05/25/2004,06:36,1017.75,1018.00,1017.75,1017.75,126,34,160.00
05/25/2004,06:37,1017.75,1017.75,1017.75,1017.75,0,22,22.00
05/25/2004,06:39,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/25/2004,06:40,1018.00,1018.00,1018.00,1018.00,66,0,66.00
05/25/2004,06:41,1017.75,1018.25,1017.75,1018.25,52,1,53.00
05/25/2004,06:42,1018.25,1018.25,1018.00,1018.00,2,1,3.00
05/25/2004,06:43,1018.25,1018.25,1018.25,1018.25,5,0,5.00
05/25/2004,06:44,1018.25,1018.50,1018.25,1018.25,76,65,141.00
05/25/2004,06:45,1018.25,1018.25,1018.25,1018.25,0,4,4.00
05/25/2004,06:46,1018.25,1018.25,1018.00,1018.00,0,20,20.00
05/25/2004,06:47,1018.00,1018.00,1018.00,1018.00,0,2,2.00
05/25/2004,06:48,1018.00,1018.25,1018.00,1018.25,101,2,103.00
05/25/2004,06:49,1018.25,1018.25,1018.00,1018.00,7,1,8.00
05/25/2004,06:50,1018.25,1018.25,1018.25,1018.25,106,0,106.00
05/25/2004,06:51,1018.25,1018.25,1018.25,1018.25,70,0,70.00
05/25/2004,06:52,1018.50,1018.50,1018.25,1018.25,11,27,38.00
05/25/2004,06:53,1018.50,1018.50,1018.50,1018.50,10,0,10.00
05/25/2004,06:54,1018.50,1018.50,1018.50,1018.50,50,0,50.00
05/25/2004,06:55,1018.50,1018.50,1018.25,1018.25,3,41,44.00
05/25/2004,06:56,1018.25,1018.25,1018.25,1018.25,0,15,15.00
05/25/2004,06:57,1018.25,1018.50,1018.25,1018.25,5,2,7.00
05/25/2004,06:58,1018.50,1018.50,1018.25,1018.50,162,51,213.00
05/25/2004,06:59,1018.25,1018.25,1018.25,1018.25,0,4,4.00
05/25/2004,07:00,1018.25,1018.25,1018.25,1018.25,0,24,24.00
05/25/2004,07:01,1018.25,1018.50,1018.25,1018.50,24,84,108.00
05/25/2004,07:02,1018.50,1018.50,1018.00,1018.00,11,246,257.00
05/25/2004,07:03,1018.00,1018.00,1018.00,1018.00,0,116,116.00
05/25/2004,07:04,1018.00,1018.25,1018.00,1018.25,135,1,136.00
05/25/2004,07:05,1018.25,1018.25,1018.25,1018.25,32,0,32.00
05/25/2004,07:06,1018.25,1018.50,1018.25,1018.25,30,9,39.00
05/25/2004,07:07,1018.50,1018.50,1018.25,1018.50,7,1,8.00
05/25/2004,07:08,1018.50,1018.50,1018.50,1018.50,68,0,68.00
05/25/2004,07:09,1018.50,1018.50,1018.50,1018.50,54,0,54.00
05/25/2004,07:10,1018.75,1018.75,1018.50,1018.50,3,13,16.00
05/25/2004,07:11,1018.25,1018.50,1018.25,1018.50,6,2,8.00
05/25/2004,07:12,1018.25,1018.25,1018.25,1018.25,0,2,2.00
05/25/2004,07:13,1018.25,1018.50,1018.25,1018.50,7,5,12.00
05/25/2004,07:14,1018.25,1018.50,1018.25,1018.50,1,6,7.00
05/25/2004,07:15,1018.50,1018.75,1018.50,1018.50,101,15,116.00
05/25/2004,07:16,1018.50,1018.50,1018.50,1018.50,0,28,28.00
05/25/2004,07:17,1018.75,1018.75,1018.50,1018.75,52,2,54.00
05/25/2004,07:18,1018.75,1018.75,1018.50,1018.50,1,42,43.00
05/25/2004,07:19,1018.50,1018.50,1018.50,1018.50,0,21,21.00
05/25/2004,07:20,1018.50,1018.50,1018.50,1018.50,0,5,5.00
05/25/2004,07:21,1018.50,1018.50,1018.50,1018.50,0,105,105.00
05/25/2004,07:22,1018.50,1018.75,1018.50,1018.75,1,19,20.00
05/25/2004,07:23,1018.50,1018.50,1018.50,1018.50,0,3,3.00
05/25/2004,07:24,1018.50,1018.50,1018.50,1018.50,0,4,4.00
05/25/2004,07:25,1018.50,1018.50,1018.50,1018.50,0,8,8.00
05/25/2004,07:26,1018.25,1018.50,1018.25,1018.25,1,143,144.00
05/25/2004,07:27,1018.25,1018.50,1018.25,1018.50,6,6,12.00
05/25/2004,07:28,1018.25,1018.50,1018.25,1018.25,3,19,22.00
05/25/2004,07:29,1018.25,1018.50,1018.25,1018.25,4,47,51.00
05/25/2004,07:30,1018.25,1018.25,1018.00,1018.00,5,45,50.00
05/25/2004,07:31,1018.25,1018.50,1018.00,1018.25,47,10,57.00
05/25/2004,07:32,1018.50,1018.50,1018.50,1018.50,25,0,25.00
05/25/2004,07:33,1018.25,1018.50,1018.25,1018.50,217,1,218.00
05/25/2004,07:34,1018.25,1018.50,1018.25,1018.50,32,3,35.00
05/25/2004,07:35,1018.75,1018.75,1018.50,1018.50,31,24,55.00
05/25/2004,07:36,1018.50,1018.50,1018.50,1018.50,0,37,37.00
05/25/2004,07:37,1018.50,1018.75,1018.50,1018.75,1,6,7.00
05/25/2004,07:38,1018.75,1018.75,1018.50,1018.50,1,18,19.00
05/25/2004,07:39,1018.50,1018.75,1018.50,1018.75,27,12,39.00
05/25/2004,07:40,1018.75,1018.75,1018.50,1018.75,158,5,163.00
05/25/2004,07:41,1018.75,1019.00,1018.75,1018.75,19,2,21.00
05/25/2004,07:42,1019.00,1019.00,1018.50,1018.50,61,263,324.00
05/25/2004,07:43,1018.75,1018.75,1018.50,1018.75,11,4,15.00
05/25/2004,07:44,1018.75,1019.25,1018.75,1019.00,248,2,250.00
05/25/2004,07:45,1019.00,1019.00,1018.75,1018.75,32,1,33.00
05/25/2004,07:46,1019.00,1019.00,1019.00,1019.00,27,0,27.00
05/25/2004,07:47,1018.75,1019.00,1018.75,1019.00,3,1,4.00
05/25/2004,07:48,1018.75,1019.00,1018.75,1019.00,29,1,30.00
05/25/2004,07:49,1019.00,1019.25,1019.00,1019.25,54,0,54.00
05/25/2004,07:50,1019.00,1019.25,1019.00,1019.00,5,35,40.00
05/25/2004,07:51,1019.00,1019.25,1019.00,1019.25,5,2,7.00
05/25/2004,07:52,1019.00,1019.25,1019.00,1019.25,1,1,2.00
05/25/2004,07:53,1019.00,1019.00,1019.00,1019.00,0,166,166.00
05/25/2004,07:54,1018.75,1019.00,1018.50,1018.75,71,154,225.00
05/25/2004,07:55,1018.75,1019.00,1018.75,1019.00,392,0,392.00
05/25/2004,07:56,1019.00,1019.25,1018.75,1019.00,83,63,146.00
05/25/2004,07:57,1019.25,1019.25,1019.00,1019.00,10,4,14.00
05/25/2004,07:58,1019.25,1019.25,1019.00,1019.25,202,1,203.00
05/25/2004,07:59,1019.00,1019.25,1019.00,1019.00,1,33,34.00
05/25/2004,08:00,1019.25,1019.25,1019.00,1019.00,50,4,54.00
05/25/2004,08:01,1019.00,1019.25,1019.00,1019.00,3,55,58.00
05/25/2004,08:02,1019.00,1019.00,1019.00,1019.00,0,6,6.00
05/25/2004,08:03,1019.00,1019.00,1018.75,1018.75,2,120,122.00
05/25/2004,08:04,1018.75,1019.00,1018.75,1018.75,1,34,35.00
05/25/2004,08:05,1019.00,1019.00,1018.75,1018.75,2,97,99.00
05/25/2004,08:06,1018.75,1018.75,1018.75,1018.75,0,41,41.00
05/25/2004,08:07,1018.75,1018.75,1018.50,1018.50,0,46,46.00
05/25/2004,08:08,1018.50,1018.75,1018.50,1018.50,2,302,304.00
05/25/2004,08:09,1018.50,1018.75,1018.50,1018.50,10,42,52.00
05/25/2004,08:10,1018.75,1018.75,1018.50,1018.50,54,24,78.00
05/25/2004,08:11,1018.50,1018.75,1018.50,1018.75,3,267,270.00
05/25/2004,08:12,1018.50,1018.75,1018.25,1018.25,4,204,208.00
05/25/2004,08:13,1018.25,1018.50,1018.25,1018.25,27,29,56.00
05/25/2004,08:14,1018.50,1018.75,1018.50,1018.50,80,23,103.00
05/25/2004,08:15,1018.50,1018.75,1018.50,1018.50,1,27,28.00
05/25/2004,08:16,1018.50,1018.50,1018.25,1018.50,4,55,59.00
05/25/2004,08:17,1018.50,1018.50,1018.25,1018.50,163,11,174.00
05/25/2004,08:18,1018.50,1018.50,1018.50,1018.50,29,0,29.00
05/25/2004,08:19,1018.50,1018.75,1018.50,1018.50,30,21,51.00
05/25/2004,08:20,1018.50,1018.75,1018.50,1018.75,25,20,45.00
05/25/2004,08:21,1018.50,1018.75,1018.25,1018.25,1,53,54.00
05/25/2004,08:22,1018.25,1018.50,1018.25,1018.25,1,61,62.00
05/25/2004,08:23,1018.25,1018.50,1017.75,1018.00,316,521,837.00
05/25/2004,08:24,1018.00,1018.25,1018.00,1018.00,57,63,120.00
05/25/2004,08:25,1018.25,1018.50,1018.25,1018.25,301,12,313.00
05/25/2004,08:26,1018.50,1018.50,1018.25,1018.25,26,22,48.00
05/25/2004,08:27,1018.50,1018.50,1018.25,1018.50,154,36,190.00
05/25/2004,08:28,1018.50,1018.75,1018.25,1018.50,172,83,255.00
05/25/2004,08:29,1018.50,1018.75,1018.25,1018.25,3,205,208.00
05/25/2004,08:30,1018.50,1018.75,1018.25,1018.75,1579,429,2008.00
05/25/2004,08:31,1018.50,1019.00,1018.25,1018.50,1621,697,2318.00
05/25/2004,08:32,1018.75,1019.00,1018.25,1018.50,574,754,1328.00
05/25/2004,08:33,1018.50,1019.00,1018.25,1018.75,874,664,1538.00
05/25/2004,08:34,1018.75,1019.25,1018.75,1019.25,2348,993,3341.00
05/25/2004,08:35,1019.25,1019.25,1018.25,1018.50,250,2689,2939.00
05/25/2004,08:36,1018.25,1019.00,1017.75,1018.00,1379,3345,4724.00
05/25/2004,08:37,1018.00,1018.25,1017.75,1018.00,1474,2075,3549.00
05/25/2004,08:38,1018.00,1018.25,1017.25,1017.25,980,2017,2997.00
05/25/2004,08:39,1017.25,1017.75,1016.75,1017.00,2958,3350,6308.00
05/25/2004,08:40,1017.00,1017.50,1016.75,1017.00,1879,1474,3353.00
05/25/2004,08:41,1017.00,1017.25,1016.25,1016.75,2687,4109,6796.00
05/25/2004,08:42,1016.50,1016.75,1016.00,1016.50,2691,3207,5898.00
05/25/2004,08:43,1016.75,1017.25,1016.50,1017.25,1487,607,2094.00
05/25/2004,08:44,1017.25,1017.75,1017.25,1017.50,2601,549,3150.00
05/25/2004,08:45,1017.50,1018.00,1017.50,1017.50,1867,2066,3933.00
05/25/2004,08:46,1017.50,1017.50,1017.00,1017.25,479,2128,2607.00
05/25/2004,08:47,1017.25,1017.50,1016.75,1017.00,378,1208,1586.00
05/25/2004,08:48,1017.00,1018.00,1017.00,1017.50,3466,967,4433.00
05/25/2004,08:49,1017.25,1018.25,1017.25,1018.00,2175,136,2311.00
05/25/2004,08:50,1018.25,1018.25,1017.75,1017.75,367,617,984.00
05/25/2004,08:51,1017.75,1018.00,1017.50,1017.75,150,529,679.00
05/25/2004,08:52,1017.75,1018.00,1017.50,1017.75,259,880,1139.00
05/25/2004,08:53,1018.00,1018.00,1017.75,1017.75,48,419,467.00
05/25/2004,08:54,1018.00,1018.00,1017.50,1018.00,1056,376,1432.00
05/25/2004,08:55,1018.00,1018.00,1017.50,1017.50,297,981,1278.00
05/25/2004,08:56,1017.50,1017.50,1017.00,1017.00,351,1360,1711.00
05/25/2004,08:57,1017.00,1017.25,1016.75,1017.00,400,891,1291.00
05/25/2004,08:58,1017.00,1017.25,1016.00,1016.25,549,1968,2517.00
05/25/2004,08:59,1016.25,1017.25,1016.00,1017.25,1151,509,1660.00
05/25/2004,09:00,1017.25,1017.25,1016.00,1016.25,278,1343,1621.00
05/25/2004,09:01,1016.25,1018.00,1016.00,1017.50,4103,2265,6368.00
05/25/2004,09:02,1017.50,1017.75,1016.00,1016.00,1476,2941,4417.00
05/25/2004,09:03,1016.00,1016.50,1015.75,1016.00,1360,2034,3394.00
05/25/2004,09:04,1016.00,1016.50,1015.50,1016.25,1239,1463,2702.00
05/25/2004,09:05,1016.50,1017.50,1016.25,1017.25,3071,1208,4279.00
05/25/2004,09:06,1017.25,1018.25,1017.00,1017.75,3123,1881,5004.00
05/25/2004,09:07,1017.75,1018.50,1017.50,1017.50,2140,1884,4024.00
05/25/2004,09:08,1017.50,1017.75,1016.50,1016.75,1065,2676,3741.00
05/25/2004,09:09,1016.75,1017.25,1015.75,1016.00,811,3346,4157.00
05/25/2004,09:10,1015.75,1016.50,1015.75,1016.25,1848,2156,4004.00
05/25/2004,09:11,1016.00,1016.25,1015.50,1015.75,859,1323,2182.00
05/25/2004,09:12,1015.75,1016.25,1015.25,1016.25,4304,3776,8080.00
05/25/2004,09:13,1016.25,1017.25,1016.00,1017.00,2837,1017,3854.00
05/25/2004,09:14,1017.25,1017.75,1017.00,1017.25,2404,983,3387.00
05/25/2004,09:15,1017.25,1018.00,1016.75,1018.00,2351,468,2819.00
05/25/2004,09:16,1017.75,1018.75,1017.75,1018.25,3489,1092,4581.00
05/25/2004,09:17,1018.25,1019.00,1018.00,1018.50,1838,1516,3354.00
05/25/2004,09:18,1018.50,1019.00,1018.25,1018.75,1013,1229,2242.00
05/25/2004,09:19,1019.00,1019.00,1018.25,1018.25,122,896,1018.00
05/25/2004,09:20,1018.25,1018.50,1018.00,1018.00,232,544,776.00
05/25/2004,09:21,1018.00,1018.50,1018.00,1018.25,454,174,628.00
05/25/2004,09:22,1018.50,1018.50,1017.75,1018.00,141,1202,1343.00
05/25/2004,09:23,1017.75,1019.25,1017.75,1019.25,3245,406,3651.00
05/25/2004,09:24,1019.00,1019.50,1018.75,1019.25,2392,1967,4359.00
05/25/2004,09:25,1019.00,1020.75,1019.00,1020.75,5030,771,5801.00
05/25/2004,09:26,1020.75,1021.75,1020.25,1021.00,5083,4652,9735.00
05/25/2004,09:27,1021.00,1021.50,1020.50,1020.75,1194,2154,3348.00
05/25/2004,09:28,1020.75,1021.25,1020.50,1021.00,691,1646,2337.00
05/25/2004,09:29,1021.00,1021.00,1020.50,1020.75,1031,850,1881.00
05/25/2004,09:30,1020.75,1021.50,1020.50,1021.50,1996,450,2446.00
05/25/2004,09:31,1021.50,1021.50,1021.00,1021.25,1812,1931,3743.00
05/25/2004,09:32,1021.25,1022.00,1020.75,1021.75,3629,1501,5130.00
05/25/2004,09:33,1022.00,1023.00,1021.50,1023.00,5360,1979,7339.00
05/25/2004,09:34,1023.00,1023.00,1022.00,1022.00,1548,2523,4071.00
05/25/2004,09:35,1022.25,1022.25,1021.50,1021.50,233,2056,2289.00
05/25/2004,09:36,1021.75,1022.00,1021.50,1021.75,1863,929,2792.00
05/25/2004,09:37,1021.75,1022.25,1021.75,1021.75,548,619,1167.00
05/25/2004,09:38,1021.75,1023.00,1021.75,1022.50,2505,1067,3572.00
05/25/2004,09:39,1022.50,1024.25,1022.25,1024.00,5764,2567,8331.00
05/25/2004,09:40,1023.75,1024.00,1022.75,1023.00,873,2385,3258.00
05/25/2004,09:41,1023.00,1023.50,1022.75,1022.75,1772,1575,3347.00
05/25/2004,09:42,1022.75,1023.00,1022.50,1023.00,1039,865,1904.00
05/25/2004,09:43,1022.75,1023.00,1022.25,1022.25,158,1570,1728.00
05/25/2004,09:44,1022.00,1022.50,1021.75,1021.75,1063,2338,3401.00
05/25/2004,09:45,1021.75,1022.75,1021.75,1022.75,2200,914,3114.00
05/25/2004,09:46,1022.50,1023.00,1022.25,1022.50,941,1520,2461.00
05/25/2004,09:47,1022.25,1022.75,1022.00,1022.75,1729,716,2445.00
05/25/2004,09:48,1022.75,1022.75,1021.75,1021.75,1167,2152,3319.00
05/25/2004,09:49,1021.75,1022.25,1021.50,1022.25,951,1636,2587.00
05/25/2004,09:50,1022.00,1022.50,1021.75,1022.00,1748,675,2423.00
05/25/2004,09:51,1022.25,1022.25,1021.50,1021.75,280,1569,1849.00
05/25/2004,09:52,1022.00,1022.00,1021.75,1022.00,414,70,484.00
05/25/2004,09:53,1021.75,1022.50,1021.75,1022.00,2257,1700,3957.00
05/25/2004,09:54,1022.25,1022.50,1022.00,1022.50,919,572,1491.00
05/25/2004,09:55,1022.50,1022.75,1022.00,1022.25,866,429,1295.00
05/25/2004,09:56,1022.25,1022.75,1022.00,1022.25,412,357,769.00
05/25/2004,09:57,1022.25,1022.75,1022.25,1022.50,454,442,896.00
05/25/2004,09:58,1022.50,1022.75,1022.00,1022.75,742,451,1193.00
05/25/2004,09:59,1022.50,1022.75,1021.75,1022.50,1653,2118,3771.00
05/25/2004,10:00,1022.25,1022.50,1021.75,1022.25,433,869,1302.00
05/25/2004,10:01,1022.25,1022.25,1021.00,1021.25,856,2685,3541.00
05/25/2004,10:02,1021.50,1022.00,1021.25,1021.50,2030,1056,3086.00
05/25/2004,10:03,1021.50,1021.75,1021.00,1021.75,588,1160,1748.00
05/25/2004,10:04,1021.75,1021.75,1021.25,1021.50,502,480,982.00
05/25/2004,10:05,1021.50,1021.75,1021.00,1021.50,367,385,752.00
05/25/2004,10:06,1021.50,1021.75,1021.00,1021.50,294,1005,1299.00
05/25/2004,10:07,1021.50,1021.50,1020.50,1020.75,219,3360,3579.00
05/25/2004,10:08,1020.50,1021.00,1020.25,1020.75,2370,3175,5545.00
05/25/2004,10:09,1020.50,1021.00,1020.25,1021.00,2336,1484,3820.00
05/25/2004,10:10,1020.75,1021.00,1020.50,1021.00,774,666,1440.00
05/25/2004,10:11,1021.00,1021.25,1020.75,1021.00,621,1328,1949.00
05/25/2004,10:12,1020.75,1021.25,1020.75,1021.00,534,1442,1976.00
05/25/2004,10:13,1021.00,1022.00,1021.00,1021.75,3486,1087,4573.00
05/25/2004,10:14,1021.50,1021.75,1021.25,1021.50,116,757,873.00
05/25/2004,10:15,1021.50,1021.50,1020.75,1021.00,204,847,1051.00
05/25/2004,10:16,1021.00,1021.25,1021.00,1021.25,410,387,797.00
05/25/2004,10:17,1021.00,1021.50,1021.00,1021.25,748,219,967.00
05/25/2004,10:18,1021.50,1021.50,1020.75,1021.00,155,1009,1164.00
05/25/2004,10:19,1021.00,1021.50,1021.00,1021.25,356,487,843.00
05/25/2004,10:20,1021.25,1021.75,1021.25,1021.50,279,528,807.00
05/25/2004,10:21,1021.25,1021.50,1021.00,1021.25,541,483,1024.00
05/25/2004,10:22,1021.25,1021.75,1021.25,1021.50,332,857,1189.00
05/25/2004,10:23,1021.50,1021.75,1021.00,1021.00,249,1381,1630.00
05/25/2004,10:24,1021.25,1021.50,1021.00,1021.25,1802,193,1995.00
05/25/2004,10:25,1021.50,1021.50,1021.25,1021.25,309,434,743.00
05/25/2004,10:26,1021.25,1021.75,1021.00,1021.50,735,71,806.00
05/25/2004,10:27,1021.75,1021.75,1021.25,1021.25,34,232,266.00
05/25/2004,10:28,1021.50,1021.50,1021.25,1021.50,193,93,286.00
05/25/2004,10:29,1021.50,1021.75,1021.50,1021.50,164,31,195.00
05/25/2004,10:30,1021.75,1021.75,1021.25,1021.25,27,550,577.00
05/25/2004,10:31,1021.50,1021.50,1021.25,1021.50,184,473,657.00
05/25/2004,10:32,1021.50,1021.75,1021.25,1021.25,309,141,450.00
05/25/2004,10:33,1021.50,1021.50,1021.25,1021.50,62,344,406.00
05/25/2004,10:34,1021.25,1021.50,1021.25,1021.25,45,201,246.00
05/25/2004,10:35,1021.25,1022.00,1021.00,1021.75,2513,61,2574.00
05/25/2004,10:36,1021.75,1022.00,1021.50,1021.50,393,225,618.00
05/25/2004,10:37,1021.75,1022.00,1021.50,1021.50,418,267,685.00
05/25/2004,10:38,1021.75,1022.00,1021.50,1022.00,606,55,661.00
05/25/2004,10:39,1021.75,1022.25,1021.75,1022.25,827,592,1419.00
05/25/2004,10:40,1022.25,1022.25,1021.75,1022.00,321,767,1088.00
05/25/2004,10:41,1021.75,1022.00,1021.75,1021.75,161,1295,1456.00
05/25/2004,10:42,1022.00,1022.00,1021.75,1021.75,6,81,87.00
05/25/2004,10:43,1022.00,1022.00,1021.75,1022.00,426,75,501.00
05/25/2004,10:44,1022.00,1022.50,1021.75,1022.00,1741,1259,3000.00
05/25/2004,10:45,1022.00,1022.25,1021.75,1022.25,518,443,961.00
05/25/2004,10:46,1022.25,1022.25,1021.75,1022.00,900,501,1401.00
05/25/2004,10:47,1022.00,1022.50,1021.75,1022.50,1442,260,1702.00
05/25/2004,10:48,1022.50,1023.00,1022.25,1022.75,1633,573,2206.00
05/25/2004,10:49,1022.75,1023.25,1022.50,1022.75,971,105,1076.00
05/25/2004,10:50,1023.00,1023.75,1022.75,1023.00,2462,1705,4167.00
05/25/2004,10:51,1023.00,1023.00,1022.50,1022.50,76,889,965.00
05/25/2004,10:52,1022.50,1022.75,1022.25,1022.50,384,460,844.00
05/25/2004,10:53,1022.50,1023.00,1022.25,1022.25,739,884,1623.00
05/25/2004,10:54,1022.25,1023.00,1022.25,1023.00,1898,89,1987.00
05/25/2004,10:55,1023.00,1024.50,1022.75,1023.50,6250,3083,9333.00
05/25/2004,10:56,1023.50,1023.75,1023.25,1023.50,695,436,1131.00
05/25/2004,10:57,1023.50,1023.75,1023.50,1023.75,429,113,542.00
05/25/2004,10:58,1023.50,1023.75,1022.75,1023.00,720,1459,2179.00
05/25/2004,10:59,1023.25,1023.50,1023.00,1023.25,782,828,1610.00
05/25/2004,11:00,1023.25,1023.50,1023.00,1023.00,1469,1182,2651.00
05/25/2004,11:01,1023.00,1023.25,1022.75,1022.75,163,504,667.00
05/25/2004,11:02,1022.75,1023.50,1022.75,1023.25,892,118,1010.00
05/25/2004,11:03,1023.50,1023.50,1023.00,1023.00,121,925,1046.00
05/25/2004,11:04,1023.25,1024.00,1023.00,1023.25,3502,1709,5211.00
05/25/2004,11:05,1023.25,1023.25,1023.00,1023.00,81,740,821.00
05/25/2004,11:06,1023.00,1024.00,1023.00,1023.75,2033,620,2653.00
05/25/2004,11:07,1023.50,1025.00,1023.50,1024.50,4034,1623,5657.00
05/25/2004,11:08,1024.75,1025.25,1024.25,1025.25,3828,1436,5264.00
05/25/2004,11:09,1025.25,1025.50,1024.75,1025.00,3190,1921,5111.00
05/25/2004,11:10,1025.25,1025.75,1025.00,1025.25,2162,1639,3801.00
05/25/2004,11:11,1025.50,1025.75,1025.25,1025.50,1354,1792,3146.00
05/25/2004,11:12,1025.75,1026.25,1025.25,1026.00,2605,1176,3781.00
05/25/2004,11:13,1026.00,1026.25,1025.50,1025.75,1199,1416,2615.00
05/25/2004,11:14,1025.75,1026.00,1025.00,1025.00,217,2379,2596.00
05/25/2004,11:15,1025.25,1025.25,1025.00,1025.00,122,296,418.00
05/25/2004,11:16,1025.00,1025.25,1024.75,1025.00,400,615,1015.00
05/25/2004,11:17,1025.25,1025.25,1025.00,1025.00,17,278,295.00
05/25/2004,11:18,1025.25,1025.25,1024.75,1025.00,236,375,611.00
05/25/2004,11:19,1025.00,1025.25,1024.75,1025.25,394,485,879.00
05/25/2004,11:20,1025.00,1025.75,1025.00,1025.75,2913,866,3779.00
05/25/2004,11:21,1025.75,1026.00,1025.25,1025.25,2546,1172,3718.00
05/25/2004,11:22,1025.25,1025.75,1025.00,1025.50,1296,707,2003.00
05/25/2004,11:23,1025.25,1025.75,1025.00,1025.00,224,1244,1468.00
05/25/2004,11:24,1025.25,1025.50,1025.00,1025.25,440,495,935.00
05/25/2004,11:25,1025.25,1025.75,1025.25,1025.50,1348,274,1622.00
05/25/2004,11:26,1025.50,1025.50,1025.25,1025.25,85,28,113.00
05/25/2004,11:27,1025.25,1025.50,1025.25,1025.50,7,165,172.00
05/25/2004,11:28,1025.25,1025.25,1025.00,1025.00,15,133,148.00
05/25/2004,11:29,1025.00,1025.75,1025.00,1025.50,749,23,772.00
05/25/2004,11:30,1025.50,1025.50,1025.00,1025.25,344,494,838.00
05/25/2004,11:31,1025.25,1025.50,1025.00,1025.25,126,197,323.00
05/25/2004,11:32,1025.25,1025.75,1025.00,1025.50,601,365,966.00
05/25/2004,11:33,1025.75,1025.75,1025.25,1025.25,156,484,640.00
05/25/2004,11:34,1025.25,1025.50,1025.25,1025.50,487,28,515.00
05/25/2004,11:35,1025.50,1025.75,1025.25,1025.50,297,41,338.00
05/25/2004,11:36,1025.50,1025.75,1025.25,1025.50,175,170,345.00
05/25/2004,11:37,1025.50,1025.75,1025.50,1025.50,36,21,57.00
05/25/2004,11:38,1025.50,1026.00,1025.50,1026.00,828,14,842.00
05/25/2004,11:39,1026.00,1026.75,1025.75,1026.50,3224,1409,4633.00
05/25/2004,11:40,1026.25,1026.50,1025.50,1025.75,489,2106,2595.00
05/25/2004,11:41,1025.50,1026.00,1025.50,1026.00,256,50,306.00
05/25/2004,11:42,1025.75,1026.00,1025.50,1025.75,19,318,337.00
05/25/2004,11:43,1025.75,1026.00,1025.50,1025.75,550,685,1235.00
05/25/2004,11:44,1025.75,1026.00,1025.50,1025.75,124,141,265.00
05/25/2004,11:45,1025.75,1026.00,1025.75,1025.75,40,42,82.00
05/25/2004,11:46,1025.75,1026.50,1025.50,1025.75,2282,2051,4333.00
05/25/2004,11:47,1025.75,1026.00,1025.75,1026.00,524,495,1019.00
05/25/2004,11:48,1026.00,1026.00,1025.50,1025.50,190,591,781.00
05/25/2004,11:49,1025.50,1025.75,1025.25,1025.25,677,545,1222.00
05/25/2004,11:50,1025.50,1025.75,1025.25,1025.50,1007,1602,2609.00
05/25/2004,11:51,1025.50,1026.00,1025.50,1025.75,369,199,568.00
05/25/2004,11:52,1025.75,1026.00,1025.50,1025.75,320,236,556.00
05/25/2004,11:53,1025.75,1026.00,1025.50,1025.50,574,335,909.00
05/25/2004,11:54,1025.75,1025.75,1025.25,1025.50,43,822,865.00
05/25/2004,11:55,1025.25,1025.50,1025.25,1025.25,139,256,395.00
05/25/2004,11:56,1025.50,1026.00,1025.25,1026.00,1910,41,1951.00
05/25/2004,11:57,1025.75,1026.25,1025.75,1026.25,1215,185,1400.00
05/25/2004,11:58,1026.25,1027.25,1025.75,1027.25,3081,524,3605.00
05/25/2004,11:59,1027.25,1029.00,1026.75,1029.00,8767,3453,12220.00
05/25/2004,12:00,1029.00,1029.25,1028.50,1028.75,4058,2063,6121.00
05/25/2004,12:01,1028.75,1029.00,1028.50,1028.75,524,1507,2031.00
05/25/2004,12:02,1028.50,1029.25,1028.50,1029.00,2427,1990,4417.00
05/25/2004,12:03,1028.75,1030.75,1028.75,1030.00,7152,4247,11399.00
05/25/2004,12:04,1030.00,1030.75,1029.75,1030.75,2712,1360,4072.00
05/25/2004,12:05,1030.75,1031.00,1029.00,1029.25,2640,5095,7735.00
05/25/2004,12:06,1029.25,1029.50,1029.00,1029.00,1415,1651,3066.00
05/25/2004,12:07,1029.00,1029.75,1028.75,1029.50,1166,767,1933.00
05/25/2004,12:08,1029.50,1029.75,1029.50,1029.50,105,450,555.00
05/25/2004,12:09,1029.50,1030.00,1029.50,1030.00,1921,89,2010.00
05/25/2004,12:10,1030.00,1030.00,1029.50,1029.50,549,1142,1691.00
05/25/2004,12:11,1029.75,1029.75,1029.25,1029.25,396,861,1257.00
05/25/2004,12:12,1029.25,1029.50,1029.00,1029.25,262,1178,1440.00
05/25/2004,12:13,1029.25,1029.25,1028.75,1028.75,120,1480,1600.00
05/25/2004,12:14,1028.75,1029.00,1028.75,1029.00,476,234,710.00
05/25/2004,12:15,1029.25,1029.25,1028.75,1029.00,313,687,1000.00
05/25/2004,12:16,1029.00,1029.25,1028.75,1029.25,532,176,708.00
05/25/2004,12:17,1029.25,1029.50,1029.25,1029.50,1211,52,1263.00
05/25/2004,12:18,1029.50,1029.50,1029.25,1029.50,516,399,915.00
05/25/2004,12:19,1029.25,1029.50,1028.75,1029.00,315,1197,1512.00
05/25/2004,12:20,1029.00,1029.25,1028.75,1029.25,106,343,449.00
05/25/2004,12:21,1029.00,1029.25,1029.00,1029.00,15,610,625.00
05/25/2004,12:22,1029.00,1029.25,1029.00,1029.25,1028,72,1100.00
05/25/2004,12:23,1029.25,1029.25,1028.75,1029.00,1077,381,1458.00
05/25/2004,12:24,1029.00,1029.25,1029.00,1029.00,220,269,489.00
05/25/2004,12:25,1029.00,1029.25,1028.75,1029.00,279,550,829.00
05/25/2004,12:26,1029.25,1029.75,1028.75,1029.50,1438,630,2068.00
05/25/2004,12:27,1029.25,1029.50,1029.25,1029.50,529,297,826.00
05/25/2004,12:28,1029.25,1030.00,1029.25,1029.75,2448,441,2889.00
05/25/2004,12:29,1030.00,1030.00,1029.50,1029.75,191,437,628.00
05/25/2004,12:30,1029.75,1030.50,1029.75,1030.50,2670,583,3253.00
05/25/2004,12:31,1030.25,1030.50,1030.00,1030.25,1331,1460,2791.00
05/25/2004,12:32,1030.00,1030.50,1030.00,1030.25,404,226,630.00
05/25/2004,12:33,1030.25,1030.50,1030.00,1030.25,717,223,940.00
05/25/2004,12:34,1030.25,1031.25,1030.25,1030.75,4099,1769,5868.00
05/25/2004,12:35,1031.00,1033.00,1030.75,1032.25,6555,2307,8862.00
05/25/2004,12:36,1032.50,1032.75,1032.00,1032.00,2209,2261,4470.00
05/25/2004,12:37,1032.00,1032.75,1032.00,1032.50,1867,740,2607.00
05/25/2004,12:38,1032.50,1032.75,1032.25,1032.75,1009,1125,2134.00
05/25/2004,12:39,1032.75,1033.00,1032.50,1033.00,2027,318,2345.00
05/25/2004,12:40,1033.00,1033.00,1032.25,1032.25,479,1204,1683.00
05/25/2004,12:41,1032.25,1033.00,1032.25,1032.75,1225,722,1947.00
05/25/2004,12:42,1032.50,1033.25,1032.50,1033.00,2392,410,2802.00
05/25/2004,12:43,1033.00,1033.00,1032.50,1032.75,1701,610,2311.00
05/25/2004,12:44,1033.00,1033.25,1032.25,1032.25,224,1268,1492.00
05/25/2004,12:45,1032.25,1032.50,1032.25,1032.50,55,717,772.00
05/25/2004,12:46,1032.50,1032.75,1032.00,1032.50,1623,2138,3761.00
05/25/2004,12:47,1032.50,1032.75,1032.25,1032.25,563,938,1501.00
05/25/2004,12:48,1032.25,1032.50,1032.00,1032.50,497,812,1309.00
05/25/2004,12:49,1032.25,1032.50,1032.25,1032.25,39,189,228.00
05/25/2004,12:50,1032.25,1032.75,1032.25,1032.75,805,229,1034.00
05/25/2004,12:51,1032.75,1032.75,1032.25,1032.25,737,1103,1840.00
05/25/2004,12:52,1032.25,1032.75,1032.25,1032.50,172,198,370.00
05/25/2004,12:53,1032.50,1033.75,1032.50,1033.75,4939,242,5181.00
05/25/2004,12:54,1033.75,1034.25,1033.00,1033.75,3871,3060,6931.00
05/25/2004,12:55,1033.75,1034.00,1033.25,1033.25,1038,806,1844.00
05/25/2004,12:56,1033.25,1033.50,1033.00,1033.00,675,1012,1687.00
05/25/2004,12:57,1033.00,1033.25,1033.00,1033.00,101,378,479.00
05/25/2004,12:58,1033.00,1033.50,1033.00,1033.25,2078,268,2346.00
05/25/2004,12:59,1033.25,1033.25,1032.75,1033.00,317,1337,1654.00
05/25/2004,13:00,1033.00,1033.00,1032.50,1032.50,771,1770,2541.00
05/25/2004,13:01,1032.75,1032.75,1032.50,1032.75,446,37,483.00
05/25/2004,13:02,1032.75,1032.75,1032.25,1032.25,563,480,1043.00
05/25/2004,13:03,1032.25,1032.50,1032.00,1032.00,137,1489,1626.00
05/25/2004,13:04,1032.25,1032.25,1032.00,1032.25,126,412,538.00
05/25/2004,13:05,1032.00,1032.25,1031.75,1031.75,154,1218,1372.00
05/25/2004,13:06,1031.75,1032.25,1031.75,1032.25,1700,391,2091.00
05/25/2004,13:07,1032.25,1032.50,1032.00,1032.25,805,828,1633.00
05/25/2004,13:08,1032.25,1032.25,1031.75,1032.00,681,387,1068.00
05/25/2004,13:09,1031.75,1032.00,1031.75,1031.75,47,609,656.00
05/25/2004,13:10,1031.75,1032.00,1031.50,1031.75,202,896,1098.00
05/25/2004,13:11,1032.00,1032.25,1031.75,1032.25,680,197,877.00
05/25/2004,13:12,1032.25,1032.50,1032.25,1032.25,188,108,296.00
05/25/2004,13:13,1032.25,1032.50,1032.00,1032.25,394,389,783.00
05/25/2004,13:14,1032.25,1032.50,1031.75,1032.00,343,597,940.00
05/25/2004,13:15,1031.75,1032.00,1031.75,1031.75,4,205,209.00
05/25/2004,13:16,1031.75,1032.00,1031.75,1031.75,25,173,198.00
05/25/2004,13:17,1031.75,1032.50,1031.75,1032.25,524,556,1080.00
05/25/2004,13:18,1032.25,1032.75,1032.00,1032.75,1570,285,1855.00
05/25/2004,13:19,1032.75,1032.75,1032.25,1032.25,120,515,635.00
05/25/2004,13:20,1032.25,1033.25,1032.25,1033.00,3012,267,3279.00
05/25/2004,13:21,1032.75,1033.50,1032.75,1033.50,1698,317,2015.00
05/25/2004,13:22,1033.50,1033.50,1032.75,1032.75,1217,872,2089.00
05/25/2004,13:23,1032.75,1033.25,1032.75,1033.00,819,86,905.00
05/25/2004,13:24,1033.00,1033.25,1032.75,1033.00,923,805,1728.00
05/25/2004,13:25,1032.75,1033.00,1032.75,1033.00,887,215,1102.00
05/25/2004,13:26,1033.00,1033.00,1032.75,1033.00,68,75,143.00
05/25/2004,13:27,1032.75,1033.00,1032.50,1032.50,186,1188,1374.00
05/25/2004,13:28,1032.50,1032.50,1032.00,1032.00,665,1331,1996.00
05/25/2004,13:29,1032.00,1032.25,1031.75,1032.00,106,714,820.00
05/25/2004,13:30,1032.00,1032.25,1031.75,1032.25,1332,464,1796.00
05/25/2004,13:31,1032.25,1032.25,1031.75,1032.00,271,574,845.00
05/25/2004,13:32,1032.00,1032.00,1031.25,1031.50,356,2223,2579.00
05/25/2004,13:33,1031.50,1031.50,1031.00,1031.25,1048,1649,2697.00
05/25/2004,13:34,1031.25,1032.00,1031.00,1031.50,966,1021,1987.00
05/25/2004,13:35,1031.75,1031.75,1031.00,1031.00,467,1139,1606.00
05/25/2004,13:36,1031.25,1031.25,1031.00,1031.00,180,100,280.00
05/25/2004,13:37,1031.25,1031.50,1031.00,1031.50,954,1130,2084.00
05/25/2004,13:38,1031.25,1031.50,1031.00,1031.50,597,724,1321.00
05/25/2004,13:39,1031.50,1032.00,1031.50,1032.00,1762,218,1980.00
05/25/2004,13:40,1032.00,1032.25,1031.75,1032.00,930,664,1594.00
05/25/2004,13:41,1031.75,1032.00,1031.75,1031.75,44,87,131.00
05/25/2004,13:42,1031.75,1032.00,1031.50,1031.75,116,332,448.00
05/25/2004,13:43,1031.75,1032.75,1031.75,1032.75,2252,111,2363.00
05/25/2004,13:44,1032.75,1033.00,1032.50,1033.00,996,209,1205.00
05/25/2004,13:45,1033.00,1033.50,1033.00,1033.00,1248,1108,2356.00
05/25/2004,13:46,1033.00,1033.00,1032.50,1032.50,221,652,873.00
05/25/2004,13:47,1032.75,1033.25,1032.50,1033.25,1202,343,1545.00
05/25/2004,13:48,1033.00,1033.25,1032.75,1033.00,87,308,395.00
05/25/2004,13:49,1032.75,1033.00,1032.25,1032.50,632,855,1487.00
05/25/2004,13:50,1032.50,1032.75,1032.25,1032.75,272,226,498.00
05/25/2004,13:51,1032.50,1033.00,1032.25,1032.50,617,829,1446.00
05/25/2004,13:52,1032.25,1032.75,1032.25,1032.50,471,303,774.00
05/25/2004,13:53,1032.75,1032.75,1032.00,1032.25,235,703,938.00
05/25/2004,13:54,1032.25,1032.75,1032.25,1032.50,612,51,663.00
05/25/2004,13:55,1032.50,1032.50,1032.00,1032.25,115,411,526.00
05/25/2004,13:56,1032.00,1032.25,1031.75,1031.75,36,775,811.00
05/25/2004,13:57,1031.75,1032.25,1031.75,1032.25,731,247,978.00
05/25/2004,13:58,1032.25,1032.50,1032.00,1032.00,422,552,974.00
05/25/2004,13:59,1032.00,1032.25,1031.75,1032.25,125,424,549.00
05/25/2004,14:00,1032.25,1033.00,1032.00,1033.00,2032,378,2410.00
05/25/2004,14:01,1032.75,1033.25,1032.50,1032.75,637,444,1081.00
05/25/2004,14:02,1032.50,1033.25,1032.50,1033.25,556,19,575.00
05/25/2004,14:03,1033.25,1033.25,1032.50,1033.00,425,1168,1593.00
05/25/2004,14:04,1032.75,1032.75,1032.25,1032.25,17,815,832.00
05/25/2004,14:05,1032.50,1033.25,1032.25,1033.25,844,430,1274.00
05/25/2004,14:06,1033.00,1033.25,1032.75,1033.00,805,618,1423.00
05/25/2004,14:07,1033.00,1033.50,1033.00,1033.50,1900,84,1984.00
05/25/2004,14:08,1033.50,1034.25,1033.25,1033.75,3109,2137,5246.00
05/25/2004,14:09,1033.75,1034.75,1033.50,1034.50,4246,1220,5466.00
05/25/2004,14:10,1034.50,1034.75,1034.25,1034.25,1500,896,2396.00
05/25/2004,14:11,1034.25,1034.50,1034.00,1034.00,91,2328,2419.00
05/25/2004,14:12,1034.00,1034.50,1034.00,1034.00,1202,281,1483.00
05/25/2004,14:13,1034.00,1034.50,1034.00,1034.25,380,793,1173.00
05/25/2004,14:14,1034.25,1034.50,1034.00,1034.00,710,614,1324.00
05/25/2004,14:15,1034.00,1034.25,1033.50,1033.75,254,1532,1786.00
05/25/2004,14:16,1033.75,1034.00,1033.50,1033.75,484,210,694.00
05/25/2004,14:17,1034.00,1034.50,1033.75,1034.50,1197,342,1539.00
05/25/2004,14:18,1034.50,1035.25,1034.25,1035.00,2987,1120,4107.00
05/25/2004,14:19,1035.00,1036.00,1035.00,1035.75,4703,863,5566.00
05/25/2004,14:20,1035.75,1036.75,1035.50,1036.50,4745,1821,6566.00
05/25/2004,14:21,1036.50,1037.50,1036.25,1037.00,6539,3463,10002.00
05/25/2004,14:22,1037.25,1037.25,1036.25,1036.25,473,2617,3090.00
05/25/2004,14:23,1036.50,1036.50,1036.25,1036.25,586,487,1073.00
05/25/2004,14:24,1036.25,1036.50,1036.25,1036.25,305,880,1185.00
05/25/2004,14:25,1036.00,1036.25,1036.00,1036.25,377,684,1061.00
05/25/2004,14:26,1036.00,1036.50,1036.00,1036.25,932,1271,2203.00
05/25/2004,14:27,1036.00,1036.50,1036.00,1036.50,419,176,595.00
05/25/2004,14:28,1036.50,1037.25,1036.25,1037.00,1919,287,2206.00
05/25/2004,14:29,1036.75,1037.25,1036.75,1036.75,749,766,1515.00
05/25/2004,14:30,1036.75,1036.75,1036.25,1036.25,147,1297,1444.00
05/25/2004,14:31,1036.25,1036.75,1036.25,1036.25,306,276,582.00
05/25/2004,14:32,1036.50,1036.75,1036.25,1036.75,326,230,556.00
05/25/2004,14:33,1036.50,1036.75,1036.50,1036.50,791,301,1092.00
05/25/2004,14:34,1036.50,1037.00,1036.50,1036.75,351,383,734.00
05/25/2004,14:35,1036.75,1037.00,1036.75,1036.75,452,797,1249.00
05/25/2004,14:36,1037.00,1037.50,1036.50,1037.00,1891,900,2791.00
05/25/2004,14:37,1036.75,1037.00,1036.50,1036.50,337,699,1036.00
05/25/2004,14:38,1036.50,1037.25,1036.50,1036.75,735,834,1569.00
05/25/2004,14:39,1036.75,1037.00,1036.50,1036.75,632,483,1115.00
05/25/2004,14:40,1037.00,1038.00,1037.00,1037.50,4129,1386,5515.00
05/25/2004,14:41,1037.50,1037.50,1037.00,1037.25,819,1117,1936.00
05/25/2004,14:42,1037.50,1037.50,1037.25,1037.50,644,107,751.00
05/25/2004,14:43,1037.25,1037.50,1036.75,1037.25,628,972,1600.00
05/25/2004,14:44,1037.25,1037.25,1036.75,1037.00,253,621,874.00
05/25/2004,14:45,1037.00,1037.00,1036.75,1037.00,595,186,781.00
05/25/2004,14:46,1037.00,1037.25,1036.75,1037.00,1797,150,1947.00
05/25/2004,14:47,1037.00,1037.75,1037.00,1037.75,1765,161,1926.00
05/25/2004,14:48,1037.75,1038.25,1037.25,1038.25,3476,1387,4863.00
05/25/2004,14:49,1038.25,1038.50,1038.00,1038.25,1292,1222,2514.00
05/25/2004,14:50,1038.50,1039.00,1038.25,1038.75,3010,500,3510.00
05/25/2004,14:51,1038.75,1039.00,1038.50,1038.75,278,769,1047.00
05/25/2004,14:52,1038.75,1038.75,1038.25,1038.50,359,1252,1611.00
05/25/2004,14:53,1038.25,1038.50,1038.25,1038.50,1036,978,2014.00
05/25/2004,14:54,1038.25,1038.75,1038.25,1038.75,1572,754,2326.00
05/25/2004,14:55,1038.50,1038.75,1038.50,1038.75,1802,412,2214.00
05/25/2004,14:56,1038.50,1039.00,1038.50,1038.75,1886,1374,3260.00
05/25/2004,14:57,1038.50,1038.75,1038.25,1038.50,2207,1165,3372.00
05/25/2004,14:58,1038.25,1038.50,1038.25,1038.50,2265,1056,3321.00
05/25/2004,14:59,1038.25,1038.50,1038.00,1038.25,684,1304,1988.00
05/25/2004,15:00,1038.25,1038.75,1038.25,1038.50,1151,2144,3295.00
05/25/2004,15:01,1038.50,1039.00,1038.00,1038.25,3133,4189,7322.00
05/25/2004,15:02,1038.25,1038.50,1038.25,1038.50,1444,1237,2681.00
05/25/2004,15:03,1038.50,1038.75,1038.25,1038.50,704,323,1027.00
05/25/2004,15:04,1038.50,1038.75,1038.50,1038.50,263,579,842.00
05/25/2004,15:05,1038.50,1038.75,1038.25,1038.25,288,1146,1434.00
05/25/2004,15:06,1038.25,1038.75,1038.25,1038.75,863,753,1616.00
05/25/2004,15:07,1038.50,1038.75,1038.50,1038.50,283,238,521.00
05/25/2004,15:08,1038.75,1038.75,1038.50,1038.50,112,1110,1222.00
05/25/2004,15:09,1038.75,1038.75,1038.25,1038.25,250,466,716.00
05/25/2004,15:10,1038.50,1038.75,1038.25,1038.25,784,845,1629.00
05/25/2004,15:11,1038.25,1038.25,1037.25,1037.50,687,3349,4036.00
05/25/2004,15:12,1037.50,1037.50,1036.75,1037.25,800,1383,2183.00
05/25/2004,15:13,1037.25,1037.75,1037.00,1037.75,1071,344,1415.00
05/25/2004,15:14,1037.50,1037.75,1037.50,1037.75,1099,526,1625.00
05/25/2004,15:15,1037.75,1038.00,1037.25,1037.25,1757,2742,4499.00
05/25/2004,15:16,1037.50,1037.75,1037.25,1037.50,109,72,181.00
05/25/2004,15:31,1037.25,1037.50,1037.00,1037.00,9,188,197.00
05/25/2004,15:32,1037.25,1037.25,1037.00,1037.25,19,25,44.00
05/25/2004,15:33,1037.00,1037.50,1037.00,1037.00,98,23,121.00
05/25/2004,15:34,1037.00,1037.25,1037.00,1037.25,1,1,2.00
05/25/2004,15:35,1037.00,1037.25,1037.00,1037.25,1,25,26.00
05/25/2004,15:36,1037.25,1037.25,1037.00,1037.25,19,1,20.00
05/25/2004,15:37,1037.00,1037.00,1037.00,1037.00,0,1,1.00
05/25/2004,15:38,1037.25,1037.25,1036.75,1036.75,7,114,121.00
05/25/2004,15:39,1037.00,1037.25,1036.75,1037.25,25,1,26.00
05/25/2004,15:40,1037.25,1037.25,1037.00,1037.00,3,56,59.00
05/25/2004,15:41,1037.00,1037.25,1037.00,1037.00,8,81,89.00
05/25/2004,15:42,1037.00,1037.25,1037.00,1037.25,33,2,35.00
05/25/2004,15:43,1037.25,1037.25,1037.25,1037.25,2,0,2.00
05/25/2004,15:44,1037.25,1037.25,1037.25,1037.25,110,0,110.00
05/25/2004,15:45,1037.50,1037.75,1037.25,1037.50,200,41,241.00
05/25/2004,15:46,1037.50,1037.50,1037.25,1037.25,0,29,29.00
05/25/2004,15:47,1037.25,1037.50,1037.25,1037.50,33,2,35.00
05/25/2004,15:48,1037.50,1037.75,1037.25,1037.75,45,2,47.00
05/25/2004,15:49,1037.50,1037.50,1037.50,1037.50,0,79,79.00
05/25/2004,15:50,1037.50,1037.75,1037.50,1037.75,53,11,64.00
05/25/2004,15:51,1037.75,1038.00,1037.50,1037.75,178,27,205.00
05/25/2004,15:52,1037.75,1038.00,1037.75,1037.75,17,38,55.00
05/25/2004,15:53,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/25/2004,15:54,1037.75,1037.75,1037.50,1037.75,21,87,108.00
05/25/2004,15:55,1037.75,1038.00,1037.75,1038.00,8,0,8.00
05/25/2004,15:56,1038.00,1038.00,1037.75,1037.75,209,2,211.00
05/25/2004,15:57,1037.75,1038.00,1037.75,1037.75,26,5,31.00
05/25/2004,15:58,1037.75,1038.00,1037.75,1037.75,1,3,4.00
05/25/2004,15:59,1038.00,1038.00,1038.00,1038.00,55,0,55.00
05/25/2004,16:00,1038.00,1038.00,1037.75,1037.75,52,7,59.00
05/25/2004,17:01,1038.00,1038.00,1038.00,1038.00,23,0,23.00
05/25/2004,17:02,1038.00,1038.00,1037.75,1038.00,10,1,11.00
05/25/2004,17:03,1038.00,1038.00,1038.00,1038.00,3,0,3.00
05/25/2004,17:04,1038.00,1038.00,1038.00,1038.00,11,0,11.00
05/25/2004,17:05,1038.00,1038.00,1038.00,1038.00,3,0,3.00
05/25/2004,17:06,1038.00,1038.00,1038.00,1038.00,59,0,59.00
05/25/2004,17:07,1038.00,1038.00,1038.00,1038.00,61,0,61.00
05/25/2004,17:08,1038.25,1038.25,1038.00,1038.00,40,2,42.00
05/25/2004,17:09,1038.00,1038.00,1038.00,1038.00,0,27,27.00
05/25/2004,17:10,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/25/2004,17:13,1038.00,1038.00,1038.00,1038.00,0,7,7.00
05/25/2004,17:14,1038.00,1038.00,1038.00,1038.00,0,9,9.00
05/25/2004,17:15,1038.00,1038.00,1038.00,1038.00,0,3,3.00
05/25/2004,17:17,1037.75,1038.00,1037.75,1038.00,4,1,5.00
05/25/2004,17:18,1038.00,1038.00,1037.75,1037.75,6,1,7.00
05/25/2004,17:19,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/25/2004,17:20,1038.00,1038.00,1037.75,1038.00,9,7,16.00
05/25/2004,17:21,1038.00,1038.00,1038.00,1038.00,6,0,6.00
05/25/2004,17:22,1038.00,1038.25,1038.00,1038.25,2,0,2.00
05/25/2004,17:23,1038.25,1038.25,1038.25,1038.25,2,0,2.00
05/25/2004,17:24,1038.25,1038.25,1038.00,1038.00,1,5,6.00
05/25/2004,17:25,1038.00,1038.00,1038.00,1038.00,0,4,4.00
05/25/2004,17:26,1038.00,1038.00,1038.00,1038.00,0,7,7.00
05/25/2004,17:28,1038.00,1038.25,1038.00,1038.25,1,1,2.00
05/25/2004,17:31,1038.00,1038.00,1038.00,1038.00,0,2,2.00
05/25/2004,17:33,1038.00,1038.00,1038.00,1038.00,0,4,4.00
05/25/2004,17:34,1038.00,1038.00,1038.00,1038.00,0,1,1.00
05/25/2004,17:36,1038.00,1038.00,1037.75,1037.75,0,12,12.00
05/25/2004,17:39,1038.00,1038.25,1038.00,1038.25,3,0,3.00
05/25/2004,17:40,1038.00,1038.00,1038.00,1038.00,0,14,14.00
05/25/2004,17:41,1038.00,1038.00,1038.00,1038.00,0,6,6.00
05/25/2004,17:42,1038.25,1038.25,1037.75,1037.75,1,1,2.00
05/25/2004,17:45,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/25/2004,17:46,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/25/2004,17:47,1037.75,1037.75,1037.75,1037.75,0,5,5.00
05/25/2004,17:48,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/25/2004,17:50,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/25/2004,17:52,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/25/2004,17:53,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/25/2004,17:55,1038.00,1038.00,1038.00,1038.00,10,0,10.00
05/25/2004,17:58,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/25/2004,18:01,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/25/2004,18:02,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/25/2004,18:03,1037.75,1037.75,1037.75,1037.75,0,14,14.00
05/25/2004,18:04,1037.75,1037.75,1037.75,1037.75,0,5,5.00
05/25/2004,18:05,1037.75,1037.75,1037.75,1037.75,0,7,7.00
05/25/2004,18:08,1037.75,1037.75,1037.75,1037.75,0,5,5.00
05/25/2004,18:09,1037.75,1037.75,1037.75,1037.75,0,2,2.00
05/25/2004,18:13,1037.75,1037.75,1037.75,1037.75,0,1,1.00
05/25/2004,18:14,1038.00,1038.00,1038.00,1038.00,1,0,1.00
05/25/2004,18:18,1038.00,1038.00,1038.00,1038.00,5,0,5.00
05/25/2004,18:20,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/25/2004,18:21,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/25/2004,18:24,1038.25,1038.25,1038.25,1038.25,1,0,1.00
05/25/2004,18:25,1038.00,1038.00,1038.00,1038.00,0,5,5.00
05/25/2004,18:26,1038.00,1038.00,1037.50,1037.50,0,54,54.00
05/25/2004,18:27,1037.75,1037.75,1037.50,1037.50,1,102,103.00
05/25/2004,18:28,1037.50,1037.50,1036.50,1037.25,3,277,280.00
05/25/2004,18:29,1037.00,1037.00,1037.00,1037.00,0,7,7.00
05/25/2004,18:30,1037.00,1037.00,1037.00,1037.00,0,2,2.00
05/25/2004,18:32,1037.00,1037.00,1036.75,1036.75,9,111,120.00
05/25/2004,18:34,1036.75,1036.75,1036.50,1036.75,107,2,109.00
05/25/2004,18:35,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,18:36,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,18:38,1037.00,1037.00,1037.00,1037.00,2,0,2.00
05/25/2004,18:39,1037.00,1037.00,1037.00,1037.00,1,0,1.00
05/25/2004,18:41,1037.00,1037.00,1036.75,1036.75,1,5,6.00
05/25/2004,18:42,1036.75,1037.00,1036.75,1037.00,51,1,52.00
05/25/2004,18:43,1036.75,1036.75,1036.75,1036.75,0,5,5.00
05/25/2004,18:45,1037.00,1037.00,1036.75,1036.75,2,1,3.00
05/25/2004,18:47,1037.00,1037.00,1037.00,1037.00,1,0,1.00
05/25/2004,18:48,1036.75,1036.75,1036.75,1036.75,0,3,3.00
05/25/2004,18:49,1036.75,1036.75,1036.75,1036.75,0,26,26.00
05/25/2004,18:50,1036.75,1036.75,1036.75,1036.75,0,2,2.00
05/25/2004,18:52,1036.75,1036.75,1036.75,1036.75,0,13,13.00
05/25/2004,18:53,1036.75,1036.75,1036.75,1036.75,0,60,60.00
05/25/2004,18:54,1037.00,1037.00,1036.50,1036.50,5,75,80.00
05/25/2004,18:55,1036.50,1036.50,1036.00,1036.25,10,288,298.00
05/25/2004,18:56,1036.25,1036.50,1036.25,1036.50,16,5,21.00
05/25/2004,18:57,1036.25,1036.25,1036.25,1036.25,0,1,1.00
05/25/2004,18:58,1036.25,1036.50,1036.25,1036.50,2,5,7.00
05/25/2004,18:59,1036.25,1036.25,1036.25,1036.25,0,1,1.00
05/25/2004,19:00,1036.50,1036.50,1036.25,1036.50,5,2,7.00
05/25/2004,19:01,1036.25,1036.25,1036.25,1036.25,0,24,24.00
05/25/2004,19:02,1036.25,1036.25,1036.25,1036.25,0,6,6.00
05/25/2004,19:03,1036.25,1036.25,1036.25,1036.25,0,1,1.00
05/25/2004,19:04,1036.25,1036.25,1036.25,1036.25,0,9,9.00
05/25/2004,19:05,1036.25,1036.25,1036.25,1036.25,0,2,2.00
05/25/2004,19:06,1036.25,1036.25,1036.25,1036.25,0,6,6.00
05/25/2004,19:07,1036.25,1036.25,1036.25,1036.25,0,5,5.00
05/25/2004,19:10,1036.25,1036.25,1036.00,1036.00,0,65,65.00
05/25/2004,19:11,1036.00,1036.00,1036.00,1036.00,0,1,1.00
05/25/2004,19:12,1036.00,1036.00,1036.00,1036.00,0,1,1.00
05/25/2004,19:13,1036.25,1036.25,1036.25,1036.25,9,0,9.00
05/25/2004,19:15,1036.25,1036.25,1036.25,1036.25,1,0,1.00
05/25/2004,19:16,1036.25,1036.50,1036.25,1036.50,11,0,11.00
05/25/2004,19:17,1036.50,1036.50,1036.50,1036.50,5,0,5.00
05/25/2004,19:18,1036.50,1036.50,1036.25,1036.25,7,4,11.00
05/25/2004,19:19,1036.50,1036.50,1036.50,1036.50,3,0,3.00
05/25/2004,19:20,1036.50,1036.50,1036.50,1036.50,12,0,12.00
05/25/2004,19:21,1036.25,1036.25,1036.25,1036.25,0,3,3.00
05/25/2004,19:22,1036.25,1036.25,1036.25,1036.25,0,1,1.00
05/25/2004,19:23,1036.25,1036.50,1036.25,1036.50,1,1,2.00
05/25/2004,19:25,1036.25,1036.25,1036.25,1036.25,0,4,4.00
05/25/2004,19:26,1036.25,1036.50,1036.25,1036.50,10,1,11.00
05/25/2004,19:29,1036.25,1036.25,1036.25,1036.25,0,4,4.00
05/25/2004,19:30,1036.50,1036.50,1036.50,1036.50,5,0,5.00
05/25/2004,19:32,1036.50,1036.50,1036.50,1036.50,2,0,2.00
05/25/2004,19:33,1036.50,1036.50,1036.50,1036.50,4,0,4.00
05/25/2004,19:34,1036.50,1036.50,1036.50,1036.50,13,0,13.00
05/25/2004,19:35,1036.50,1036.50,1036.50,1036.50,36,0,36.00
05/25/2004,19:36,1036.25,1036.25,1036.25,1036.25,0,3,3.00
05/25/2004,19:37,1036.50,1036.75,1036.50,1036.75,3,0,3.00
05/25/2004,19:38,1036.50,1036.50,1036.50,1036.50,0,6,6.00
05/25/2004,19:39,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,19:40,1036.75,1036.75,1036.75,1036.75,5,0,5.00
05/25/2004,19:41,1036.75,1036.75,1036.75,1036.75,3,0,3.00
05/25/2004,19:42,1036.75,1036.75,1036.50,1036.50,50,5,55.00
05/25/2004,19:43,1036.75,1036.75,1036.75,1036.75,14,0,14.00
05/25/2004,19:46,1036.75,1036.75,1036.75,1036.75,50,0,50.00
05/25/2004,19:47,1036.75,1036.75,1036.75,1036.75,45,0,45.00
05/25/2004,19:48,1036.75,1036.75,1036.75,1036.75,2,0,2.00
05/25/2004,19:50,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,19:53,1036.50,1036.50,1036.50,1036.50,0,4,4.00
05/25/2004,19:54,1036.50,1036.75,1036.50,1036.75,2,4,6.00
05/25/2004,19:56,1036.50,1036.50,1036.50,1036.50,0,5,5.00
05/25/2004,19:58,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,19:59,1036.75,1037.00,1036.75,1036.75,28,21,49.00
05/25/2004,20:01,1036.75,1036.75,1036.75,1036.75,0,50,50.00
05/25/2004,20:03,1036.75,1036.75,1036.75,1036.75,0,1,1.00
05/25/2004,20:06,1036.75,1036.75,1036.75,1036.75,0,2,2.00
05/25/2004,20:07,1036.75,1036.75,1036.75,1036.75,0,1,1.00
05/25/2004,20:08,1036.50,1036.50,1036.50,1036.50,0,1,1.00
05/25/2004,20:09,1036.50,1036.50,1036.50,1036.50,0,2,2.00
05/25/2004,20:12,1036.75,1036.75,1036.75,1036.75,11,0,11.00
05/25/2004,20:16,1036.75,1036.75,1036.75,1036.75,3,0,3.00
05/25/2004,20:18,1036.75,1036.75,1036.75,1036.75,20,0,20.00
05/25/2004,20:20,1036.50,1036.50,1036.50,1036.50,0,1,1.00
05/25/2004,20:23,1036.75,1036.75,1036.75,1036.75,4,0,4.00
05/25/2004,20:24,1036.75,1036.75,1036.75,1036.75,53,0,53.00
05/25/2004,20:25,1036.75,1036.75,1036.75,1036.75,2,0,2.00
05/25/2004,20:26,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,20:27,1036.75,1036.75,1036.50,1036.50,5,1,6.00
05/25/2004,20:31,1036.50,1036.50,1036.50,1036.50,0,2,2.00
05/25/2004,20:33,1036.50,1036.75,1036.50,1036.75,2,1,3.00
05/25/2004,20:36,1036.75,1036.75,1036.50,1036.50,3,5,8.00
05/25/2004,20:37,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,20:40,1036.75,1036.75,1036.50,1036.50,1,5,6.00
05/25/2004,20:41,1036.75,1036.75,1036.75,1036.75,3,0,3.00
05/25/2004,20:42,1036.50,1036.75,1036.50,1036.75,20,5,25.00
05/25/2004,20:43,1036.75,1036.75,1036.75,1036.75,10,0,10.00
05/25/2004,20:45,1036.50,1036.50,1036.50,1036.50,0,5,5.00
05/25/2004,20:46,1036.50,1036.50,1036.50,1036.50,0,2,2.00
05/25/2004,20:47,1036.50,1036.50,1036.50,1036.50,0,4,4.00
05/25/2004,20:48,1036.50,1036.50,1036.50,1036.50,0,5,5.00
05/25/2004,20:49,1036.50,1036.50,1036.50,1036.50,0,5,5.00
05/25/2004,20:50,1036.50,1036.50,1036.50,1036.50,0,5,5.00
05/25/2004,20:52,1036.50,1036.50,1036.50,1036.50,0,5,5.00
05/25/2004,20:53,1036.50,1036.50,1036.50,1036.50,0,30,30.00
05/25/2004,20:54,1036.50,1036.50,1036.50,1036.50,0,10,10.00
05/25/2004,20:55,1036.50,1036.50,1036.50,1036.50,0,8,8.00
05/25/2004,20:56,1036.50,1036.50,1036.25,1036.25,10,47,57.00
05/25/2004,20:57,1036.50,1036.50,1036.50,1036.50,80,0,80.00
05/25/2004,20:58,1036.50,1036.50,1036.50,1036.50,5,0,5.00
05/25/2004,21:00,1036.50,1036.50,1036.50,1036.50,1,0,1.00
05/25/2004,21:01,1036.50,1036.50,1036.50,1036.50,13,0,13.00
05/25/2004,21:04,1036.50,1036.50,1036.50,1036.50,1,0,1.00
05/25/2004,21:05,1036.50,1036.50,1036.50,1036.50,1,0,1.00
05/25/2004,21:08,1036.50,1036.50,1036.50,1036.50,10,0,10.00
05/25/2004,21:09,1036.50,1036.50,1036.50,1036.50,1,0,1.00
05/25/2004,21:11,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:13,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:14,1036.50,1036.50,1036.50,1036.50,0,8,8.00
05/25/2004,21:16,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:17,1036.75,1036.75,1036.75,1036.75,2,0,2.00
05/25/2004,21:21,1036.50,1036.50,1036.50,1036.50,0,1,1.00
05/25/2004,21:25,1036.75,1036.75,1036.50,1036.50,1,1,2.00
05/25/2004,21:26,1036.50,1036.50,1036.50,1036.50,0,100,100.00
05/25/2004,21:27,1036.75,1036.75,1036.75,1036.75,5,0,5.00
05/25/2004,21:29,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:30,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:31,1036.50,1036.50,1036.50,1036.50,0,1,1.00
05/25/2004,21:38,1036.50,1036.50,1036.50,1036.50,0,1,1.00
05/25/2004,21:44,1036.50,1036.75,1036.50,1036.75,1,25,26.00
05/25/2004,21:47,1036.75,1036.75,1036.75,1036.75,8,0,8.00
05/25/2004,21:48,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:49,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:51,1036.50,1036.75,1036.50,1036.75,2,1,3.00
05/25/2004,21:52,1036.75,1036.75,1036.75,1036.75,4,0,4.00
05/25/2004,21:54,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:55,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,21:58,1036.50,1036.50,1036.50,1036.50,0,53,53.00
05/25/2004,21:59,1036.75,1036.75,1036.75,1036.75,1,0,1.00
05/25/2004,22:00,1036.50,1036.75,1036.50,1036.75,1,2,3.00
05/25/2004,22:01,1036.50,1036.50,1036.50,1036.50,0,30,30.00
05/25/2004,22:02,1036.50,1036.75,1036.50,1036.75,1,6,7.00
05/25/2004,22:04,1036.50,1036.75,1036.25,1036.25,30,106,136.00
05/25/2004,22:05,1036.50,1036.50,1036.00,1036.25,3,48,51.00
05/25/2004,22:07,1036.00,1036.00,1036.00,1036.00,0,1,1.00
05/25/2004,22:09,1036.00,1036.25,1036.00,1036.25,1,1,2.00
05/25/2004,22:10,1036.25,1036.25,1036.25,1036.25,1,0,1.00
05/25/2004,22:12,1036.25,1036.25,1036.00,1036.00,1,100,101.00
05/25/2004,22:14,1036.00,1036.00,1036.00,1036.00,0,4,4.00
05/25/2004,22:15,1036.00,1036.00,1036.00,1036.00,0,1,1.00
05/25/2004,22:17,1036.25,1036.25,1036.25,1036.25,1,0,1.00
05/25/2004,22:20,1036.00,1036.00,1036.00,1036.00,0,1,1.00
05/25/2004,22:22,1036.25,1036.25,1035.75,1035.75,71,267,338.00
05/25/2004,22:23,1035.75,1035.75,1035.75,1035.75,0,5,5.00
05/25/2004,22:24,1035.50,1035.50,1035.50,1035.50,0,3,3.00
05/25/2004,22:25,1035.50,1035.50,1035.50,1035.50,0,50,50.00
05/25/2004,22:26,1035.50,1035.50,1035.50,1035.50,0,8,8.00
05/25/2004,22:27,1035.75,1035.75,1035.75,1035.75,1,0,1.00
05/25/2004,22:29,1035.75,1035.75,1035.75,1035.75,2,0,2.00
05/25/2004,22:30,1035.75,1035.75,1035.50,1035.50,8,1,9.00
05/25/2004,22:31,1035.75,1035.75,1035.50,1035.50,1,1,2.00
05/25/2004,22:32,1035.75,1035.75,1035.75,1035.75,3,0,3.00
05/25/2004,22:33,1035.50,1035.50,1035.50,1035.50,0,1,1.00
05/25/2004,22:35,1035.50,1035.50,1035.50,1035.50,0,50,50.00
05/25/2004,22:40,1035.75,1035.75,1035.75,1035.75,1,0,1.00
05/25/2004,22:41,1035.75,1035.75,1035.75,1035.75,2,0,2.00
05/25/2004,22:42,1035.75,1035.75,1035.75,1035.75,7,0,7.00
05/25/2004,22:43,1035.75,1035.75,1035.75,1035.75,10,0,10.00
05/25/2004,22:44,1035.50,1035.50,1035.50,1035.50,0,50,50.00
05/25/2004,22:45,1035.50,1035.75,1035.50,1035.75,4,2,6.00
05/25/2004,22:46,1035.50,1035.75,1035.50,1035.75,50,1,51.00
05/25/2004,22:47,1035.75,1035.75,1035.75,1035.75,1,0,1.00
05/25/2004,22:48,1035.75,1035.75,1035.75,1035.75,3,0,3.00
05/25/2004,22:49,1035.75,1035.75,1035.75,1035.75,2,0,2.00
05/25/2004,22:50,1035.75,1035.75,1035.75,1035.75,63,0,63.00
05/25/2004,22:51,1035.75,1035.75,1035.75,1035.75,1,0,1.00
05/25/2004,22:52,1035.75,1035.75,1035.75,1035.75,1,0,1.00
05/25/2004,22:53,1035.75,1035.75,1035.75,1035.75,8,0,8.00
05/25/2004,22:54,1036.00,1036.00,1036.00,1036.00,1,0,1.00
05/25/2004,22:55,1036.00,1036.00,1036.00,1036.00,1,0,1.00
05/25/2004,22:58,1035.75,1035.75,1035.75,1035.75,0,6,6.00
05/25/2004,23:02,1035.75,1035.75,1035.75,1035.75,0,1,1.00
05/25/2004,23:06,1036.00,1036.00,1036.00,1036.00,15,0,15.00
05/25/2004,23:08,1036.00,1036.00,1036.00,1036.00,100,0,100.00
05/25/2004,23:09,1036.00,1036.00,1036.00,1036.00,1,0,1.00
05/25/2004,23:10,1036.00,1036.00,1035.75,1035.75,5,1,6.00
05/25/2004,23:11,1036.00,1036.00,1035.75,1035.75,1,100,101.00
05/25/2004,23:14,1035.50,1035.75,1035.50,1035.75,3,1,4.00
05/25/2004,23:15,1035.75,1035.75,1035.75,1035.75,5,0,5.00
05/25/2004,23:16,1035.75,1035.75,1035.75,1035.75,2,0,2.00
05/25/2004,23:18,1035.75,1035.75,1035.75,1035.75,1,0,1.00
05/25/2004,23:24,1036.00,1036.00,1036.00,1036.00,28,0,28.00
05/25/2004,23:25,1036.00,1036.00,1036.00,1036.00,2,0,2.00
05/25/2004,23:27,1036.00,1036.00,1036.00,1036.00,1,0,1.00
05/25/2004,23:28,1035.75,1035.75,1035.75,1035.75,0,1,1.00
05/25/2004,23:30,1035.75,1035.75,1035.75,1035.75,0,1,1.00
05/25/2004,23:31,1035.75,1035.75,1035.50,1035.50,0,12,12.00
05/25/2004,23:32,1035.75,1036.00,1035.75,1036.00,2,0,2.00
05/25/2004,23:43,1036.00,1036.00,1036.00,1036.00,8,0,8.00
05/25/2004,23:48,1035.75,1035.75,1035.75,1035.75,0,2,2.00
05/25/2004,23:51,1035.75,1035.75,1035.75,1035.75,0,5,5.00
05/25/2004,23:53,1036.00,1036.00,1036.00,1036.00,1,0,1.00
05/25/2004,23:54,1036.25,1036.25,1036.00,1036.00,2,1,3.00
05/25/2004,23:55,1036.00,1036.00,1036.00,1036.00,0,2,2.00
05/25/2004,23:57,1035.75,1035.75,1035.75,1035.75,0,21,21.00
05/25/2004,23:59,1035.75,1036.00,1035.75,1035.75,1,6,7.00
05/26/2004,00:01,1036.00,1036.25,1036.00,1036.25,5,0,5.00
05/26/2004,00:04,1036.25,1036.25,1036.25,1036.25,1,0,1.00
05/26/2004,00:09,1036.25,1036.25,1036.25,1036.25,1,0,1.00
05/26/2004,00:13,1036.25,1036.25,1036.25,1036.25,10,0,10.00
05/26/2004,00:15,1036.25,1036.25,1036.25,1036.25,10,0,10.00
05/26/2004,00:17,1036.25,1036.25,1036.25,1036.25,1,0,1.00
05/26/2004,00:18,1036.25,1036.25,1036.25,1036.25,14,0,14.00
05/26/2004,00:19,1036.25,1036.25,1036.25,1036.25,27,0,27.00
05/26/2004,00:20,1036.25,1036.50,1036.25,1036.50,38,0,38.00
05/26/2004,00:24,1036.25,1036.25,1036.25,1036.25,0,4,4.00
05/26/2004,00:29,1036.50,1036.50,1036.50,1036.50,1,0,1.00
05/26/2004,00:30,1036.50,1036.50,1036.50,1036.50,7,0,7.00
05/26/2004,00:31,1036.50,1036.50,1036.00,1036.00,3,11,14.00
05/26/2004,00:32,1036.00,1036.00,1035.75,1035.75,0,11,11.00
05/26/2004,00:39,1036.00,1036.25,1035.75,1035.75,15,31,46.00
05/26/2004,00:40,1035.75,1035.75,1035.50,1035.50,0,8,8.00
05/26/2004,00:42,1035.75,1035.75,1035.75,1035.75,1,0,1.00
05/26/2004,00:43,1035.75,1035.75,1035.75,1035.75,2,0,2.00
05/26/2004,00:48,1035.75,1035.75,1035.75,1035.75,21,0,21.00
05/26/2004,00:50,1035.50,1035.50,1035.50,1035.50,0,1,1.00
05/26/2004,00:52,1035.75,1035.75,1035.75,1035.75,5,0,5.00
05/26/2004,00:53,1035.75,1035.75,1035.75,1035.75,4,0,4.00
05/26/2004,00:54,1035.75,1035.75,1035.75,1035.75,10,0,10.00
05/26/2004,00:55,1035.75,1035.75,1035.75,1035.75,10,0,10.00
05/26/2004,00:57,1035.75,1035.75,1035.75,1035.75,6,0,6.00
05/26/2004,00:58,1035.75,1035.75,1035.75,1035.75,10,0,10.00
05/26/2004,00:59,1035.75,1035.75,1035.50,1035.75,7,1,8.00
05/26/2004,01:00,1035.75,1035.75,1035.75,1035.75,15,0,15.00
05/26/2004,01:01,1036.00,1036.00,1036.00,1036.00,2,0,2.00
05/26/2004,01:02,1035.75,1036.00,1035.75,1036.00,1,5,6.00
05/26/2004,01:03,1035.75,1036.00,1035.75,1036.00,8,8,16.00
05/26/2004,01:04,1036.00,1036.00,1036.00,1036.00,3,0,3.00
05/26/2004,01:05,1036.00,1036.00,1036.00,1036.00,11,0,11.00
05/26/2004,01:06,1036.25,1036.25,1036.00,1036.00,1,5,6.00
05/26/2004,01:07,1036.00,1036.00,1036.00,1036.00,0,2,2.00
05/26/2004,01:08,1036.00,1036.00,1036.00,1036.00,0,3,3.00
05/26/2004,01:09,1036.00,1036.00,1036.00,1036.00,0,12,12.00
05/26/2004,01:12,1036.00,1036.00,1036.00,1036.00,0,32,32.00
05/26/2004,01:13,1035.75,1035.75,1035.75,1035.75,0,39,39.00
05/26/2004,01:15,1035.50,1035.50,1035.50,1035.50,0,30,30.00
05/26/2004,01:16,1035.50,1035.50,1035.50,1035.50,0,17,17.00
05/26/2004,01:17,1035.75,1035.75,1035.50,1035.75,38,2,40.00
05/26/2004,01:18,1035.75,1035.75,1035.75,1035.75,8,0,8.00
05/26/2004,01:19,1036.00,1036.00,1036.00,1036.00,2,0,2.00
05/26/2004,01:21,1036.00,1036.00,1036.00,1036.00,12,0,12.00
05/26/2004,01:23,1036.00,1036.25,1036.00,1036.25,4,0,4.00
05/26/2004,01:24,1036.00,1036.00,1036.00,1036.00,0,2,2.00
05/26/2004,01:25,1036.00,1036.00,1036.00,1036.00,0,4,4.00
05/26/2004,01:27,1036.25,1036.25,1036.25,1036.25,2,0,2.00
05/26/2004,01:28,1036.25,1036.25,1036.25,1036.25,5,0,5.00
05/26/2004,01:31,1036.25,1036.25,1036.25,1036.25,1,0,1.00
05/26/2004,01:32,1036.25,1036.25,1036.25,1036.25,100,0,100.00
05/26/2004,01:34,1036.25,1036.25,1036.25,1036.25,23,0,23.00
05/26/2004,01:35,1036.25,1036.25,1036.25,1036.25,14,0,14.00
05/26/2004,01:36,1036.25,1036.50,1036.25,1036.25,13,1,14.00
05/26/2004,01:37,1036.50,1036.50,1036.50,1036.50,10,0,10.00
05/26/2004,01:38,1036.25,1036.25,1036.25,1036.25,0,10,10.00
05/26/2004,01:39,1036.25,1036.25,1036.25,1036.25,0,10,10.00
05/26/2004,01:40,1036.25,1036.25,1036.25,1036.25,0,32,32.00
05/26/2004,01:42,1036.00,1036.00,1036.00,1036.00,0,2,2.00
05/26/2004,01:45,1036.25,1036.25,1036.25,1036.25,21,0,21.00
05/26/2004,01:46,1036.25,1036.25,1036.25,1036.25,4,0,4.00
05/26/2004,01:47,1036.25,1036.25,1036.25,1036.25,5,0,5.00
05/26/2004,01:48,1036.25,1036.25,1036.25,1036.25,19,0,19.00
05/26/2004,01:49,1036.25,1036.25,1036.25,1036.25,22,0,22.00
05/26/2004,01:50,1036.50,1036.50,1036.50,1036.50,3,0,3.00
05/26/2004,01:52,1036.50,1036.50,1036.25,1036.50,6,10,16.00
05/26/2004,01:53,1036.50,1036.50,1036.50,1036.50,7,0,7.00
05/26/2004,01:54,1036.25,1036.50,1036.25,1036.25,3,23,26.00
05/26/2004,01:55,1036.50,1036.50,1036.50,1036.50,3,0,3.00
05/26/2004,01:56,1036.50,1036.75,1036.50,1036.75,87,0,87.00
05/26/2004,01:57,1036.75,1036.75,1036.50,1036.50,3,100,103.00
05/26/2004,01:58,1036.50,1036.50,1036.50,1036.50,0,4,4.00
05/26/2004,01:59,1036.50,1036.75,1036.50,1036.75,4,1,5.00
05/26/2004,02:00,1036.75,1036.75,1036.75,1036.75,23,0,23.00
05/26/2004,02:01,1036.50,1036.75,1036.50,1036.75,3,9,12.00
05/26/2004,02:02,1036.75,1037.00,1036.50,1037.00,201,15,216.00
05/26/2004,02:03,1037.00,1037.00,1037.00,1037.00,63,0,63.00
05/26/2004,02:04,1037.00,1037.25,1036.75,1036.75,27,160,187.00
05/26/2004,02:05,1036.75,1036.75,1036.75,1036.75,0,36,36.00
05/26/2004,02:06,1036.75,1036.75,1036.75,1036.75,0,27,27.00
05/26/2004,02:07,1036.50,1036.50,1036.50,1036.50,0,7,7.00
05/26/2004,02:08,1036.50,1036.50,1036.50,1036.50,0,53,53.00
05/26/2004,02:09,1036.50,1036.50,1036.25,1036.25,0,78,78.00
05/26/2004,02:10,1036.25,1036.50,1036.25,1036.25,1,60,61.00
05/26/2004,02:11,1036.25,1036.25,1036.00,1036.00,0,27,27.00
05/26/2004,02:13,1036.00,1036.00,1035.75,1036.00,39,9,48.00
05/26/2004,02:14,1036.00,1036.00,1036.00,1036.00,34,0,34.00
05/26/2004,02:15,1036.00,1036.00,1036.00,1036.00,51,0,51.00
05/26/2004,02:16,1036.00,1036.00,1036.00,1036.00,54,0,54.00
05/26/2004,02:17,1036.00,1036.00,1035.75,1035.75,56,284,340.00
05/26/2004,02:18,1035.75,1036.00,1035.75,1035.75,57,160,217.00
05/26/2004,02:19,1036.00,1036.00,1036.00,1036.00,56,0,56.00
05/26/2004,02:20,1035.75,1035.75,1035.50,1035.50,0,336,336.00
05/26/2004,02:21,1035.50,1035.50,1035.50,1035.50,0,79,79.00
05/26/2004,02:22,1035.50,1035.50,1035.50,1035.50,0,115,115.00
05/26/2004,02:23,1035.50,1035.50,1035.50,1035.50,0,45,45.00
05/26/2004,02:24,1035.50,1035.75,1035.50,1035.50,1,66,67.00
05/26/2004,02:25,1035.75,1035.75,1035.50,1035.75,2,7,9.00
05/26/2004,02:26,1035.50,1035.50,1035.00,1035.25,102,554,656.00
05/26/2004,02:27,1035.25,1035.50,1035.25,1035.50,69,5,74.00
05/26/2004,02:28,1035.25,1035.25,1035.00,1035.25,63,43,106.00
05/26/2004,02:29,1035.25,1035.50,1034.75,1034.75,78,322,400.00
05/26/2004,02:30,1034.75,1034.75,1034.25,1034.50,404,381,785.00
05/26/2004,02:31,1034.50,1034.75,1034.25,1034.50,151,50,201.00
05/26/2004,02:32,1034.50,1034.75,1034.25,1034.75,52,7,59.00
05/26/2004,02:33,1034.50,1034.75,1034.50,1034.75,87,21,108.00
05/26/2004,02:34,1034.50,1034.50,1034.50,1034.50,0,83,83.00
05/26/2004,02:35,1034.50,1034.50,1034.25,1034.25,1,53,54.00
05/26/2004,02:36,1034.50,1034.50,1034.50,1034.50,24,0,24.00
05/26/2004,02:37,1034.50,1034.50,1034.00,1034.25,27,121,148.00
05/26/2004,02:38,1034.25,1034.50,1034.00,1034.00,19,52,71.00
05/26/2004,02:39,1034.25,1034.25,1034.00,1034.25,166,8,174.00
05/26/2004,02:40,1034.25,1034.25,1034.25,1034.25,31,0,31.00
05/26/2004,02:41,1034.50,1034.50,1034.25,1034.25,14,74,88.00
05/26/2004,02:42,1034.00,1034.00,1034.00,1034.00,0,14,14.00
05/26/2004,02:43,1034.25,1034.25,1034.00,1034.00,60,7,67.00
05/26/2004,02:44,1034.25,1034.25,1034.25,1034.25,48,0,48.00
05/26/2004,02:45,1034.25,1034.50,1034.25,1034.50,103,1,104.00
05/26/2004,02:46,1034.50,1034.50,1034.50,1034.50,41,0,41.00
05/26/2004,02:47,1034.50,1034.75,1034.50,1034.75,33,33,66.00
05/26/2004,02:48,1034.75,1034.75,1034.50,1034.50,3,22,25.00
05/26/2004,02:49,1034.50,1035.25,1034.50,1034.75,210,50,260.00
05/26/2004,02:50,1035.00,1035.00,1034.75,1035.00,22,7,29.00
05/26/2004,02:51,1034.75,1034.75,1034.50,1034.50,0,40,40.00
05/26/2004,02:52,1034.50,1034.50,1034.50,1034.50,0,16,16.00
05/26/2004,02:53,1034.75,1034.75,1034.50,1034.50,24,5,29.00
05/26/2004,02:54,1034.75,1034.75,1034.50,1034.50,3,11,14.00
05/26/2004,02:55,1034.50,1034.50,1034.50,1034.50,0,16,16.00
05/26/2004,02:56,1034.50,1034.50,1034.25,1034.50,2,18,20.00
05/26/2004,02:57,1034.25,1034.50,1034.25,1034.50,7,5,12.00
05/26/2004,02:58,1034.50,1034.50,1034.25,1034.25,15,10,25.00
05/26/2004,02:59,1034.25,1035.25,1034.25,1035.00,402,15,417.00
05/26/2004,03:00,1035.00,1035.50,1035.00,1035.25,200,31,231.00
05/26/2004,03:01,1035.25,1035.50,1034.75,1035.00,7,77,84.00
05/26/2004,03:02,1035.00,1035.25,1035.00,1035.25,30,0,30.00
05/26/2004,03:03,1035.25,1035.25,1035.00,1035.00,37,5,42.00
05/26/2004,03:04,1035.25,1035.25,1035.00,1035.00,2,5,7.00
05/26/2004,03:05,1035.25,1035.25,1035.00,1035.00,1,6,7.00
05/26/2004,03:06,1035.25,1035.25,1035.25,1035.25,55,0,55.00
05/26/2004,03:07,1035.00,1035.00,1035.00,1035.00,0,14,14.00
05/26/2004,03:08,1035.00,1035.00,1034.75,1034.75,0,28,28.00
05/26/2004,03:09,1034.75,1034.75,1034.75,1034.75,0,6,6.00
05/26/2004,03:10,1034.75,1034.75,1034.75,1034.75,0,10,10.00
05/26/2004,03:11,1034.75,1034.75,1034.75,1034.75,0,24,24.00
05/26/2004,03:12,1034.75,1034.75,1034.75,1034.75,0,13,13.00
05/26/2004,03:13,1034.75,1035.00,1034.75,1035.00,10,11,21.00
05/26/2004,03:14,1035.00,1035.75,1035.00,1035.50,300,16,316.00
05/26/2004,03:15,1035.50,1035.50,1035.25,1035.25,48,22,70.00
05/26/2004,03:16,1035.25,1035.25,1035.00,1035.00,0,12,12.00
05/26/2004,03:17,1035.00,1035.25,1035.00,1035.25,34,5,39.00
05/26/2004,03:18,1035.25,1035.50,1035.25,1035.50,69,0,69.00
05/26/2004,03:19,1035.25,1035.50,1035.25,1035.50,21,23,44.00
05/26/2004,03:20,1035.50,1035.50,1035.50,1035.50,52,0,52.00
05/26/2004,03:21,1035.50,1035.50,1035.25,1035.25,38,26,64.00
05/26/2004,03:22,1035.25,1035.25,1035.25,1035.25,0,131,131.00
05/26/2004,03:23,1035.50,1035.50,1035.50,1035.50,1,0,1.00
05/26/2004,03:24,1035.25,1035.25,1035.25,1035.25,0,49,49.00
05/26/2004,03:25,1035.25,1035.25,1035.00,1035.25,16,11,27.00
05/26/2004,03:26,1035.25,1035.25,1035.00,1035.25,4,8,12.00
05/26/2004,03:27,1035.00,1035.25,1035.00,1035.25,31,8,39.00
05/26/2004,03:28,1035.25,1035.50,1035.25,1035.25,81,9,90.00
05/26/2004,03:29,1035.00,1035.25,1035.00,1035.25,91,8,99.00
05/26/2004,03:30,1035.25,1035.25,1035.25,1035.25,13,0,13.00
05/26/2004,03:31,1035.25,1035.50,1035.25,1035.25,52,8,60.00
05/26/2004,03:32,1035.50,1035.50,1035.25,1035.50,96,1,97.00
05/26/2004,03:33,1035.50,1035.50,1035.50,1035.50,9,0,9.00
05/26/2004,03:34,1035.50,1035.75,1035.50,1035.50,31,6,37.00
05/26/2004,03:35,1035.50,1035.50,1035.25,1035.25,0,10,10.00
05/26/2004,03:36,1035.50,1035.50,1035.25,1035.25,11,9,20.00
05/26/2004,03:37,1035.25,1035.25,1035.25,1035.25,0,3,3.00
05/26/2004,03:38,1035.25,1035.25,1035.25,1035.25,0,9,9.00
05/26/2004,03:39,1035.25,1035.50,1035.25,1035.50,16,10,26.00
05/26/2004,03:40,1035.50,1035.75,1035.50,1035.50,5,10,15.00
05/26/2004,03:41,1035.50,1035.50,1035.25,1035.25,0,55,55.00
05/26/2004,03:42,1035.25,1035.25,1035.25,1035.25,0,31,31.00
05/26/2004,03:43,1035.50,1035.50,1035.25,1035.25,8,1,9.00
05/26/2004,03:44,1035.25,1035.25,1035.25,1035.25,0,61,61.00
05/26/2004,03:45,1035.25,1035.25,1035.00,1035.00,0,19,19.00
05/26/2004,03:46,1035.00,1035.25,1035.00,1035.25,12,10,22.00
05/26/2004,03:47,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,03:48,1035.00,1035.25,1035.00,1035.25,5,9,14.00
05/26/2004,03:49,1035.25,1035.25,1035.25,1035.25,24,0,24.00
05/26/2004,03:50,1035.50,1035.50,1035.25,1035.25,3,12,15.00
05/26/2004,03:51,1035.25,1035.25,1035.25,1035.25,0,1,1.00
05/26/2004,03:52,1035.25,1035.25,1035.25,1035.25,0,9,9.00
05/26/2004,03:53,1035.25,1035.50,1035.25,1035.50,20,10,30.00
05/26/2004,03:54,1035.25,1035.25,1035.25,1035.25,0,9,9.00
05/26/2004,03:55,1035.25,1035.50,1035.25,1035.50,50,9,59.00
05/26/2004,03:56,1035.50,1035.50,1035.50,1035.50,25,0,25.00
05/26/2004,03:57,1035.75,1036.00,1035.50,1036.00,116,9,125.00
05/26/2004,03:58,1035.75,1035.75,1035.50,1035.75,3,23,26.00
05/26/2004,03:59,1035.50,1035.50,1035.50,1035.50,0,9,9.00
05/26/2004,04:00,1035.50,1035.50,1035.25,1035.50,26,100,126.00
05/26/2004,04:01,1035.50,1035.50,1035.25,1035.50,28,9,37.00
05/26/2004,04:02,1035.50,1035.50,1035.50,1035.50,13,0,13.00
05/26/2004,04:03,1035.75,1035.75,1035.50,1035.75,49,9,58.00
05/26/2004,04:04,1035.75,1035.75,1035.50,1035.50,15,9,24.00
05/26/2004,04:05,1035.75,1035.75,1035.50,1035.50,15,8,23.00
05/26/2004,04:06,1036.00,1036.00,1035.75,1035.75,15,9,24.00
05/26/2004,04:07,1035.75,1035.75,1035.75,1035.75,0,21,21.00
05/26/2004,04:08,1035.75,1035.75,1035.75,1035.75,0,19,19.00
05/26/2004,04:09,1035.50,1035.75,1035.50,1035.75,20,9,29.00
05/26/2004,04:10,1035.75,1035.75,1035.50,1035.75,13,9,22.00
05/26/2004,04:11,1035.75,1035.75,1035.50,1035.50,12,9,21.00
05/26/2004,04:12,1035.50,1035.50,1035.25,1035.25,0,49,49.00
05/26/2004,04:13,1035.25,1035.25,1035.25,1035.25,0,210,210.00
05/26/2004,04:14,1035.25,1035.50,1035.25,1035.25,1,11,12.00
05/26/2004,04:15,1035.25,1035.25,1035.25,1035.25,0,9,9.00
05/26/2004,04:16,1035.50,1035.50,1035.25,1035.50,34,5,39.00
05/26/2004,04:17,1035.50,1035.50,1035.25,1035.25,1,9,10.00
05/26/2004,04:18,1035.50,1035.50,1035.25,1035.25,1,9,10.00
05/26/2004,04:19,1035.50,1035.50,1035.25,1035.25,2,11,13.00
05/26/2004,04:20,1035.25,1035.25,1035.25,1035.25,0,10,10.00
05/26/2004,04:21,1035.50,1035.50,1035.25,1035.25,7,9,16.00
05/26/2004,04:22,1035.50,1035.50,1035.25,1035.25,17,9,26.00
05/26/2004,04:23,1035.50,1035.50,1035.50,1035.50,9,0,9.00
05/26/2004,04:24,1035.50,1035.75,1035.50,1035.75,10,0,10.00
05/26/2004,04:25,1035.50,1035.50,1035.50,1035.50,0,15,15.00
05/26/2004,04:26,1035.50,1035.50,1035.25,1035.25,0,9,9.00
05/26/2004,04:27,1035.50,1035.50,1035.25,1035.25,37,118,155.00
05/26/2004,04:28,1035.25,1035.25,1035.00,1035.25,13,77,90.00
05/26/2004,04:29,1035.25,1035.25,1035.00,1035.00,6,6,12.00
05/26/2004,04:30,1035.25,1035.25,1035.00,1035.00,29,7,36.00
05/26/2004,04:31,1035.00,1035.00,1035.00,1035.00,0,23,23.00
05/26/2004,04:32,1035.00,1035.00,1035.00,1035.00,0,7,7.00
05/26/2004,04:33,1035.00,1035.00,1035.00,1035.00,0,12,12.00
05/26/2004,04:34,1035.00,1035.00,1035.00,1035.00,0,68,68.00
05/26/2004,04:35,1035.00,1035.00,1034.75,1034.75,0,14,14.00
05/26/2004,04:36,1034.75,1034.75,1034.75,1034.75,0,142,142.00
05/26/2004,04:37,1035.00,1035.00,1034.75,1034.75,5,6,11.00
05/26/2004,04:38,1035.00,1035.25,1034.75,1035.25,14,6,20.00
05/26/2004,04:39,1035.00,1035.00,1035.00,1035.00,0,11,11.00
05/26/2004,04:40,1035.00,1035.25,1035.00,1035.25,79,12,91.00
05/26/2004,04:41,1035.25,1035.25,1035.25,1035.25,75,0,75.00
05/26/2004,04:42,1035.25,1035.25,1035.00,1035.00,64,6,70.00
05/26/2004,04:43,1035.25,1035.25,1035.00,1035.00,124,6,130.00
05/26/2004,04:44,1035.25,1035.25,1035.00,1035.25,46,6,52.00
05/26/2004,04:45,1035.25,1035.25,1035.25,1035.25,6,0,6.00
05/26/2004,04:46,1035.25,1035.50,1035.25,1035.25,16,6,22.00
05/26/2004,04:47,1035.25,1035.50,1035.25,1035.50,3,6,9.00
05/26/2004,04:48,1035.50,1035.50,1035.25,1035.50,67,8,75.00
05/26/2004,04:49,1035.25,1035.25,1035.00,1035.00,0,119,119.00
05/26/2004,04:50,1035.25,1035.25,1035.00,1035.00,25,18,43.00
05/26/2004,04:51,1035.00,1035.00,1035.00,1035.00,0,26,26.00
05/26/2004,04:52,1035.00,1035.00,1035.00,1035.00,0,21,21.00
05/26/2004,04:53,1035.00,1035.00,1035.00,1035.00,0,7,7.00
05/26/2004,04:54,1035.00,1035.00,1035.00,1035.00,0,6,6.00
05/26/2004,04:55,1035.00,1035.25,1034.75,1035.00,61,7,68.00
05/26/2004,04:56,1035.00,1035.00,1035.00,1035.00,9,0,9.00
05/26/2004,04:57,1035.00,1035.00,1035.00,1035.00,9,0,9.00
05/26/2004,04:58,1035.25,1035.50,1035.25,1035.50,38,0,38.00
05/26/2004,04:59,1035.25,1035.25,1035.25,1035.25,0,10,10.00
05/26/2004,05:00,1035.25,1035.25,1035.25,1035.25,0,9,9.00
05/26/2004,05:01,1035.25,1035.25,1035.00,1035.00,0,46,46.00
05/26/2004,05:02,1035.25,1035.25,1035.00,1035.00,2,9,11.00
05/26/2004,05:03,1035.25,1035.25,1035.00,1035.00,5,9,14.00
05/26/2004,05:04,1035.00,1035.25,1035.00,1035.25,44,9,53.00
05/26/2004,05:05,1035.25,1035.50,1035.25,1035.25,118,14,132.00
05/26/2004,05:06,1035.25,1035.25,1035.25,1035.25,0,9,9.00
05/26/2004,05:07,1035.25,1035.25,1035.00,1035.25,26,6,32.00
05/26/2004,05:08,1035.50,1035.50,1035.25,1035.25,4,24,28.00
05/26/2004,05:09,1035.25,1035.25,1035.25,1035.25,0,6,6.00
05/26/2004,05:10,1035.25,1035.25,1035.25,1035.25,0,9,9.00
05/26/2004,05:11,1035.25,1035.25,1035.00,1035.00,0,30,30.00
05/26/2004,05:12,1035.00,1035.00,1035.00,1035.00,0,14,14.00
05/26/2004,05:13,1035.25,1035.25,1035.00,1035.25,6,9,15.00
05/26/2004,05:14,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:15,1035.25,1035.25,1035.00,1035.00,41,9,50.00
05/26/2004,05:16,1035.25,1035.25,1035.00,1035.00,1,9,10.00
05/26/2004,05:17,1035.25,1035.25,1035.00,1035.00,1,9,10.00
05/26/2004,05:18,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:19,1035.25,1035.25,1035.00,1035.00,8,9,17.00
05/26/2004,05:20,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:21,1035.25,1035.25,1035.00,1035.25,129,9,138.00
05/26/2004,05:22,1035.25,1035.25,1035.00,1035.00,2,9,11.00
05/26/2004,05:23,1035.00,1035.00,1035.00,1035.00,0,19,19.00
05/26/2004,05:24,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:25,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:26,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:27,1035.00,1035.25,1035.00,1035.25,1,10,11.00
05/26/2004,05:28,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:29,1035.00,1035.25,1035.00,1035.25,50,15,65.00
05/26/2004,05:30,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:31,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:32,1035.25,1035.25,1035.00,1035.25,18,9,27.00
05/26/2004,05:33,1035.25,1035.25,1035.25,1035.25,4,0,4.00
05/26/2004,05:34,1035.25,1035.25,1035.25,1035.25,9,0,9.00
05/26/2004,05:35,1035.25,1035.25,1035.25,1035.25,9,0,9.00
05/26/2004,05:36,1035.25,1035.25,1035.00,1035.00,1,9,10.00
05/26/2004,05:37,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:38,1035.25,1035.25,1035.25,1035.25,50,0,50.00
05/26/2004,05:39,1035.25,1035.25,1035.00,1035.25,5,9,14.00
05/26/2004,05:40,1035.00,1035.25,1035.00,1035.25,5,9,14.00
05/26/2004,05:41,1035.25,1035.25,1035.00,1035.00,1,9,10.00
05/26/2004,05:42,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:43,1035.00,1035.25,1035.00,1035.25,5,9,14.00
05/26/2004,05:44,1035.25,1035.25,1035.00,1035.25,2,9,11.00
05/26/2004,05:45,1035.25,1035.50,1035.25,1035.25,18,9,27.00
05/26/2004,05:46,1035.50,1035.50,1035.00,1035.25,3,14,17.00
05/26/2004,05:47,1035.25,1035.25,1035.00,1035.25,19,9,28.00
05/26/2004,05:48,1035.00,1035.25,1035.00,1035.25,4,9,13.00
05/26/2004,05:49,1035.00,1035.00,1035.00,1035.00,0,9,9.00
05/26/2004,05:50,1035.00,1035.00,1035.00,1035.00,0,7,7.00
05/26/2004,05:51,1035.25,1035.25,1035.25,1035.25,34,0,34.00
05/26/2004,05:52,1035.25,1035.50,1035.25,1035.25,12,3,15.00
05/26/2004,05:53,1035.25,1035.25,1035.00,1035.25,20,8,28.00
05/26/2004,05:54,1035.25,1035.50,1035.25,1035.25,4,2,6.00
05/26/2004,05:55,1035.00,1035.50,1035.00,1035.25,5,7,12.00
05/26/2004,05:56,1035.25,1035.25,1035.00,1035.25,1,9,10.00
05/26/2004,05:57,1035.25,1035.50,1035.25,1035.25,10,42,52.00
05/26/2004,05:58,1035.25,1035.25,1035.25,1035.25,0,1,1.00
05/26/2004,05:59,1035.25,1035.25,1035.00,1035.00,0,6,6.00
05/26/2004,06:00,1035.25,1035.25,1035.00,1035.25,6,7,13.00
05/26/2004,06:01,1035.25,1035.25,1035.00,1035.00,2,17,19.00
05/26/2004,06:02,1035.25,1035.25,1035.25,1035.25,10,0,10.00
05/26/2004,06:04,1035.25,1035.25,1035.25,1035.25,17,0,17.00
05/26/2004,06:05,1035.50,1035.50,1035.25,1035.25,2,7,9.00
05/26/2004,06:06,1035.25,1035.25,1035.00,1035.00,0,10,10.00
05/26/2004,06:07,1035.25,1035.25,1035.25,1035.25,7,0,7.00
05/26/2004,06:08,1035.50,1035.50,1035.50,1035.50,2,0,2.00
05/26/2004,06:09,1035.25,1035.50,1035.25,1035.50,48,12,60.00
05/26/2004,06:10,1035.50,1035.75,1035.50,1035.75,177,0,177.00
05/26/2004,06:11,1035.75,1036.00,1035.75,1035.75,11,4,15.00
05/26/2004,06:12,1036.00,1036.00,1035.50,1035.50,1,7,8.00
05/26/2004,06:13,1035.50,1035.50,1035.50,1035.50,0,11,11.00
05/26/2004,06:14,1035.50,1035.50,1035.50,1035.50,0,1,1.00
05/26/2004,06:15,1035.50,1035.75,1035.50,1035.75,7,7,14.00
05/26/2004,06:16,1035.50,1035.50,1035.50,1035.50,0,23,23.00
05/26/2004,06:17,1035.50,1035.50,1035.25,1035.50,2,93,95.00
05/26/2004,06:18,1035.25,1035.25,1035.25,1035.25,0,7,7.00
05/26/2004,06:19,1035.50,1035.75,1035.25,1035.25,19,47,66.00
05/26/2004,06:20,1035.50,1035.50,1035.50,1035.50,1,0,1.00
05/26/2004,06:21,1035.50,1035.75,1035.50,1035.75,9,0,9.00
05/26/2004,06:22,1035.75,1035.75,1035.75,1035.75,48,0,48.00
05/26/2004,06:23,1035.75,1035.75,1035.50,1035.50,2,8,10.00
05/26/2004,06:24,1035.75,1035.75,1035.50,1035.50,155,7,162.00
05/26/2004,06:25,1035.75,1035.75,1035.75,1035.75,90,0,90.00
05/26/2004,06:26,1035.75,1036.00,1035.75,1035.75,8,2,10.00
05/26/2004,06:27,1035.75,1035.75,1035.75,1035.75,0,7,7.00
05/26/2004,06:28,1035.75,1035.75,1035.50,1035.75,7,51,58.00
05/26/2004,06:29,1035.75,1035.75,1035.50,1035.50,71,10,81.00
05/26/2004,06:30,1035.75,1035.75,1035.75,1035.75,1,0,1.00
05/26/2004,06:31,1035.50,1035.75,1035.50,1035.75,3,12,15.00
05/26/2004,06:32,1035.75,1035.75,1035.50,1035.50,1,13,14.00
05/26/2004,06:33,1035.50,1035.75,1035.50,1035.75,150,16,166.00
05/26/2004,06:34,1035.75,1035.75,1035.50,1035.75,5,14,19.00
05/26/2004,06:35,1035.75,1035.75,1035.75,1035.75,12,0,12.00
05/26/2004,06:36,1035.50,1035.50,1035.50,1035.50,0,11,11.00
05/26/2004,06:37,1035.50,1035.75,1035.50,1035.75,1,8,9.00
05/26/2004,06:38,1035.50,1035.50,1035.50,1035.50,0,8,8.00
05/26/2004,06:39,1035.50,1035.75,1035.50,1035.75,1,8,9.00
05/26/2004,06:40,1035.50,1035.75,1035.50,1035.50,1,9,10.00
05/26/2004,06:41,1035.50,1035.75,1035.50,1035.75,3,2,5.00
05/26/2004,06:42,1035.50,1035.50,1035.50,1035.50,0,8,8.00
05/26/2004,06:43,1035.50,1035.50,1035.50,1035.50,0,8,8.00
05/26/2004,06:44,1035.50,1035.50,1035.50,1035.50,0,8,8.00
05/26/2004,06:45,1035.75,1035.75,1035.50,1035.75,47,8,55.00
05/26/2004,06:46,1035.75,1036.25,1035.75,1036.25,192,10,202.00
05/26/2004,06:47,1036.25,1036.25,1036.00,1036.25,57,25,82.00
05/26/2004,06:48,1036.25,1036.50,1036.25,1036.25,125,19,144.00
05/26/2004,06:49,1036.25,1036.50,1036.25,1036.25,1,68,69.00
05/26/2004,06:50,1036.00,1036.00,1036.00,1036.00,0,9,9.00
05/26/2004,06:51,1036.25,1036.25,1036.00,1036.00,96,8,104.00
05/26/2004,06:52,1036.00,1036.25,1036.00,1036.25,14,1,15.00
05/26/2004,06:53,1036.00,1036.25,1036.00,1036.25,10,9,19.00
05/26/2004,06:54,1036.25,1036.25,1036.25,1036.25,12,0,12.00
05/26/2004,06:55,1036.25,1036.50,1036.25,1036.50,5,0,5.00
05/26/2004,06:56,1036.50,1036.50,1036.25,1036.25,3,35,38.00
05/26/2004,06:57,1036.00,1036.25,1036.00,1036.25,9,8,17.00
05/26/2004,06:58,1036.00,1036.00,1036.00,1036.00,0,8,8.00
05/26/2004,06:59,1036.25,1036.25,1036.25,1036.25,21,0,21.00
05/26/2004,07:00,1036.00,1036.75,1036.00,1036.75,195,9,204.00
05/26/2004,07:01,1036.75,1036.75,1036.50,1036.50,44,15,59.00
05/26/2004,07:02,1036.50,1036.75,1036.50,1036.50,12,29,41.00
05/26/2004,07:03,1036.50,1036.50,1036.25,1036.50,11,10,21.00
05/26/2004,07:04,1036.50,1036.50,1036.50,1036.50,50,0,50.00
05/26/2004,07:05,1036.50,1036.50,1036.25,1036.50,122,10,132.00
05/26/2004,07:06,1036.25,1036.25,1036.25,1036.25,0,111,111.00
05/26/2004,07:07,1036.25,1036.50,1036.25,1036.25,2,7,9.00
05/26/2004,07:08,1036.25,1036.25,1036.25,1036.25,0,100,100.00
05/26/2004,07:09,1036.25,1036.50,1036.25,1036.25,10,71,81.00
05/26/2004,07:10,1036.25,1036.50,1036.25,1036.25,187,78,265.00
05/26/2004,07:11,1036.50,1036.75,1036.50,1036.50,4,1,5.00
05/26/2004,07:12,1036.50,1036.50,1036.50,1036.50,0,6,6.00
05/26/2004,07:13,1036.50,1036.50,1036.50,1036.50,0,1,1.00
05/26/2004,07:14,1036.50,1036.75,1036.50,1036.50,1,16,17.00
05/26/2004,07:16,1036.50,1037.00,1036.50,1037.00,127,1,128.00
05/26/2004,07:17,1036.75,1036.75,1036.75,1036.75,0,22,22.00
05/26/2004,07:18,1036.75,1036.75,1036.75,1036.75,0,12,12.00
05/26/2004,07:19,1036.75,1036.75,1036.75,1036.75,0,3,3.00
05/26/2004,07:20,1036.75,1036.75,1036.50,1036.50,53,35,88.00
05/26/2004,07:21,1036.50,1036.75,1036.50,1036.75,52,45,97.00
05/26/2004,07:22,1036.50,1036.50,1036.50,1036.50,0,103,103.00
05/26/2004,07:23,1036.50,1036.75,1036.50,1036.50,1,31,32.00
05/26/2004,07:24,1036.50,1036.50,1036.50,1036.50,0,5,5.00
05/26/2004,07:25,1036.50,1036.50,1036.50,1036.50,0,19,19.00
05/26/2004,07:26,1036.50,1036.50,1036.25,1036.50,25,6,31.00
05/26/2004,07:27,1036.25,1036.25,1036.25,1036.25,0,2,2.00
05/26/2004,07:28,1036.50,1036.75,1036.50,1036.75,92,0,92.00
05/26/2004,07:29,1036.75,1037.00,1036.75,1036.75,65,3,68.00
05/26/2004,07:30,1036.75,1037.00,1036.75,1037.00,146,55,201.00
05/26/2004,07:31,1036.75,1037.00,1035.75,1036.00,309,586,895.00
05/26/2004,07:32,1036.25,1037.25,1036.00,1037.00,251,13,264.00
05/26/2004,07:33,1037.00,1037.25,1036.50,1037.00,101,194,295.00
05/26/2004,07:34,1037.00,1037.00,1036.50,1036.75,74,51,125.00
05/26/2004,07:35,1036.75,1037.00,1036.50,1036.75,172,23,195.00
05/26/2004,07:36,1036.75,1037.00,1036.75,1036.75,2,101,103.00
05/26/2004,07:37,1036.50,1036.75,1036.25,1036.25,8,177,185.00
05/26/2004,07:38,1036.25,1036.25,1036.25,1036.25,0,47,47.00
05/26/2004,07:39,1036.25,1036.50,1035.75,1035.75,37,669,706.00
05/26/2004,07:40,1035.75,1036.00,1035.50,1035.75,30,126,156.00
05/26/2004,07:41,1035.75,1035.75,1035.50,1035.50,101,17,118.00
05/26/2004,07:42,1035.50,1035.75,1035.50,1035.75,9,42,51.00
05/26/2004,07:43,1035.75,1035.75,1035.50,1035.75,146,4,150.00
05/26/2004,07:44,1036.00,1036.25,1036.00,1036.25,305,48,353.00
05/26/2004,07:45,1036.25,1036.50,1036.00,1036.00,70,74,144.00
05/26/2004,07:46,1036.00,1036.00,1035.75,1036.00,58,64,122.00
05/26/2004,07:47,1036.00,1036.00,1035.75,1036.00,90,7,97.00
05/26/2004,07:48,1036.00,1036.00,1035.75,1035.75,30,120,150.00
05/26/2004,07:49,1035.75,1036.00,1035.75,1036.00,7,9,16.00
05/26/2004,07:50,1036.00,1036.00,1035.75,1035.75,2,4,6.00
05/26/2004,07:51,1036.00,1036.00,1035.75,1035.75,3,24,27.00
05/26/2004,07:52,1035.75,1036.00,1035.75,1036.00,1,8,9.00
05/26/2004,07:53,1036.00,1036.00,1036.00,1036.00,65,0,65.00
05/26/2004,07:54,1036.00,1036.25,1035.75,1036.00,125,5,130.00
05/26/2004,07:55,1036.00,1036.25,1036.00,1036.00,4,68,72.00
05/26/2004,07:56,1036.00,1036.00,1035.75,1036.00,36,47,83.00
05/26/2004,07:57,1036.00,1036.25,1036.00,1036.00,3,7,10.00
05/26/2004,07:58,1036.25,1036.25,1036.00,1036.00,1,17,18.00
05/26/2004,07:59,1036.00,1036.00,1036.00,1036.00,0,22,22.00
05/26/2004,08:00,1036.00,1036.25,1036.00,1036.25,61,53,114.00
05/26/2004,08:01,1036.25,1036.25,1036.00,1036.25,3,3,6.00
05/26/2004,08:02,1036.00,1036.25,1036.00,1036.25,2,2,4.00
05/26/2004,08:03,1036.25,1036.25,1036.25,1036.25,2,0,2.00
05/26/2004,08:04,1036.25,1036.25,1036.00,1036.25,25,11,36.00
05/26/2004,08:05,1036.25,1036.25,1036.25,1036.25,91,0,91.00
05/26/2004,08:06,1036.50,1036.75,1036.25,1036.75,241,2,243.00
05/26/2004,08:07,1036.75,1036.75,1036.25,1036.25,3,82,85.00
05/26/2004,08:08,1036.25,1036.25,1036.00,1036.25,1,49,50.00
05/26/2004,08:09,1036.25,1036.25,1036.25,1036.25,12,0,12.00
05/26/2004,08:10,1036.25,1036.25,1036.00,1036.25,5,6,11.00
05/26/2004,08:11,1036.00,1036.25,1036.00,1036.25,2,134,136.00
05/26/2004,08:12,1036.25,1036.25,1036.00,1036.00,57,5,62.00
05/26/2004,08:13,1036.25,1036.25,1036.00,1036.00,2,6,8.00
05/26/2004,08:14,1036.00,1036.00,1036.00,1036.00,0,26,26.00
05/26/2004,08:15,1036.00,1036.00,1036.00,1036.00,0,6,6.00
05/26/2004,08:16,1036.00,1036.25,1036.00,1036.25,64,20,84.00
05/26/2004,08:17,1036.25,1036.25,1036.00,1036.25,19,11,30.00
05/26/2004,08:18,1036.25,1036.25,1036.00,1036.00,11,14,25.00
05/26/2004,08:19,1036.00,1036.25,1036.00,1036.00,26,17,43.00
05/26/2004,08:20,1036.00,1036.25,1036.00,1036.00,1,15,16.00
05/26/2004,08:21,1036.25,1036.50,1036.00,1036.25,49,99,148.00
05/26/2004,08:22,1036.25,1036.50,1036.25,1036.50,1,15,16.00
05/26/2004,08:23,1036.50,1036.50,1036.25,1036.25,5,18,23.00
05/26/2004,08:24,1036.25,1036.25,1036.25,1036.25,0,11,11.00
05/26/2004,08:25,1036.25,1036.50,1036.25,1036.25,2,97,99.00
05/26/2004,08:26,1036.25,1036.50,1036.25,1036.25,4,93,97.00
05/26/2004,08:27,1036.25,1036.50,1036.00,1036.25,77,84,161.00
05/26/2004,08:28,1036.25,1036.50,1036.00,1036.25,80,103,183.00
05/26/2004,08:29,1036.25,1036.25,1036.00,1036.00,9,300,309.00
05/26/2004,08:30,1035.75,1036.25,1035.75,1035.75,180,306,486.00
05/26/2004,08:31,1036.00,1036.00,1035.25,1035.75,1284,1935,3219.00
05/26/2004,08:32,1035.75,1036.25,1035.50,1036.25,1677,561,2238.00
05/26/2004,08:33,1036.25,1036.25,1036.00,1036.25,1012,38,1050.00
05/26/2004,08:34,1036.25,1036.25,1035.75,1035.75,247,1427,1674.00
05/26/2004,08:35,1035.75,1036.25,1035.50,1036.25,1478,274,1752.00
05/26/2004,08:36,1036.25,1036.75,1035.75,1036.75,2294,629,2923.00
05/26/2004,08:37,1036.75,1037.00,1036.50,1036.75,2550,1241,3791.00
05/26/2004,08:38,1036.75,1037.00,1036.50,1036.50,867,1043,1910.00
05/26/2004,08:39,1036.50,1036.75,1036.25,1036.25,558,1550,2108.00
05/26/2004,08:40,1036.25,1036.50,1036.00,1036.25,633,594,1227.00
05/26/2004,08:41,1036.25,1036.75,1036.00,1036.25,383,241,624.00
05/26/2004,08:42,1036.50,1037.25,1036.50,1037.00,1859,575,2434.00
05/26/2004,08:43,1037.25,1037.50,1037.00,1037.50,2326,1193,3519.00
05/26/2004,08:44,1037.50,1038.25,1037.25,1038.00,5008,1871,6879.00
05/26/2004,08:45,1038.00,1038.25,1037.00,1037.25,1101,3604,4705.00
05/26/2004,08:46,1037.25,1037.25,1036.75,1037.25,1275,1390,2665.00
05/26/2004,08:47,1037.25,1037.75,1037.00,1037.75,1333,1229,2562.00
05/26/2004,08:48,1037.75,1038.00,1037.50,1037.75,615,752,1367.00
05/26/2004,08:49,1037.50,1037.75,1037.00,1037.00,278,1732,2010.00
05/26/2004,08:50,1037.00,1037.25,1036.75,1037.00,199,1046,1245.00
05/26/2004,08:51,1037.25,1038.25,1037.25,1038.25,1881,490,2371.00
05/26/2004,08:52,1038.00,1038.50,1038.00,1038.25,2466,801,3267.00
05/26/2004,08:53,1038.00,1038.25,1037.50,1037.75,600,1056,1656.00
05/26/2004,08:54,1037.75,1038.00,1037.00,1037.25,1198,1834,3032.00
05/26/2004,08:55,1037.50,1037.50,1037.25,1037.25,451,159,610.00
05/26/2004,08:56,1037.50,1038.75,1037.25,1038.50,2818,718,3536.00
05/26/2004,08:57,1038.50,1038.50,1038.00,1038.25,729,252,981.00
05/26/2004,08:58,1038.00,1038.50,1038.00,1038.25,859,168,1027.00
05/26/2004,08:59,1038.25,1038.25,1037.75,1037.75,109,742,851.00
05/26/2004,09:00,1037.75,1037.75,1037.25,1037.75,317,625,942.00
05/26/2004,09:01,1037.50,1037.75,1036.75,1036.75,767,2098,2865.00
05/26/2004,09:02,1037.00,1037.00,1035.75,1036.00,705,2998,3703.00
05/26/2004,09:03,1036.00,1036.50,1035.75,1036.50,1077,672,1749.00
05/26/2004,09:04,1036.50,1037.00,1036.25,1036.25,1061,1338,2399.00
05/26/2004,09:05,1036.25,1036.50,1035.75,1035.75,263,2082,2345.00
05/26/2004,09:06,1035.75,1036.00,1035.25,1035.50,1238,2613,3851.00
05/26/2004,09:07,1035.50,1035.75,1035.00,1035.25,958,1343,2301.00
05/26/2004,09:08,1035.25,1036.25,1035.25,1036.00,1957,685,2642.00
05/26/2004,09:09,1035.75,1036.00,1035.50,1035.50,599,641,1240.00
05/26/2004,09:10,1035.50,1036.75,1035.50,1036.50,3557,1113,4670.00
05/26/2004,09:11,1036.50,1036.75,1035.50,1035.75,495,1962,2457.00
05/26/2004,09:12,1035.75,1036.25,1035.75,1036.00,273,470,743.00
05/26/2004,09:13,1036.25,1036.75,1036.00,1036.50,2237,654,2891.00
05/26/2004,09:14,1036.25,1036.50,1036.00,1036.25,589,1223,1812.00
05/26/2004,09:15,1036.25,1037.50,1036.25,1036.75,1537,1154,2691.00
05/26/2004,09:16,1036.75,1036.75,1036.25,1036.50,473,1006,1479.00
05/26/2004,09:17,1036.75,1037.75,1036.50,1037.50,3673,736,4409.00
05/26/2004,09:18,1037.50,1037.75,1037.00,1037.00,659,1340,1999.00
05/26/2004,09:19,1037.00,1037.50,1037.00,1037.25,1114,1106,2220.00
05/26/2004,09:20,1037.00,1037.00,1036.25,1036.50,863,1581,2444.00
05/26/2004,09:21,1036.50,1036.75,1036.50,1036.75,218,169,387.00
05/26/2004,09:22,1036.75,1036.75,1036.00,1036.00,552,539,1091.00
05/26/2004,09:23,1036.25,1036.50,1035.75,1035.75,313,2391,2704.00
05/26/2004,09:24,1035.75,1036.25,1035.75,1036.00,1222,429,1651.00
05/26/2004,09:25,1035.75,1036.00,1035.50,1036.00,1004,1325,2329.00
05/26/2004,09:26,1036.00,1036.25,1035.50,1036.00,980,344,1324.00
05/26/2004,09:27,1036.00,1036.75,1035.75,1036.75,1230,193,1423.00
05/26/2004,09:28,1036.75,1036.75,1036.25,1036.25,95,635,730.00
05/26/2004,09:29,1036.25,1036.50,1036.25,1036.25,61,134,195.00
05/26/2004,09:30,1036.25,1036.50,1036.00,1036.25,800,412,1212.00
05/26/2004,09:31,1036.25,1036.25,1035.50,1035.50,1068,2197,3265.00
05/26/2004,09:32,1035.50,1036.00,1035.50,1035.75,872,629,1501.00
05/26/2004,09:33,1035.75,1036.00,1035.00,1035.25,546,1433,1979.00
05/26/2004,09:34,1035.25,1035.75,1034.75,1035.25,1618,1728,3346.00
05/26/2004,09:35,1035.00,1035.50,1034.50,1034.75,2346,2003,4349.00
05/26/2004,09:36,1035.00,1035.75,1034.50,1035.75,2212,1052,3264.00
05/26/2004,09:37,1035.75,1035.75,1035.25,1035.50,1487,890,2377.00
05/26/2004,09:38,1035.75,1035.75,1035.25,1035.50,170,265,435.00
05/26/2004,09:39,1035.25,1035.50,1035.00,1035.25,441,1064,1505.00
05/26/2004,09:40,1035.00,1035.25,1035.00,1035.25,457,231,688.00
05/26/2004,09:41,1035.25,1035.50,1035.00,1035.25,321,373,694.00
05/26/2004,09:42,1035.00,1035.50,1034.75,1035.00,423,1991,2414.00
05/26/2004,09:43,1034.75,1035.25,1034.50,1035.25,852,485,1337.00
05/26/2004,09:44,1035.25,1036.25,1035.00,1036.25,2374,356,2730.00
05/26/2004,09:45,1036.25,1036.75,1036.25,1036.25,1786,1091,2877.00
05/26/2004,09:46,1036.50,1037.50,1036.50,1037.50,2988,698,3686.00
05/26/2004,09:47,1037.50,1038.00,1037.00,1037.25,2169,1274,3443.00
05/26/2004,09:48,1037.25,1038.00,1037.00,1037.50,2515,762,3277.00
05/26/2004,09:49,1037.50,1037.50,1037.25,1037.25,428,1491,1919.00
05/26/2004,09:50,1037.50,1038.00,1037.25,1038.00,1527,349,1876.00
05/26/2004,09:51,1038.00,1038.00,1037.75,1037.75,374,477,851.00
05/26/2004,09:52,1037.75,1039.00,1037.50,1038.75,3582,1619,5201.00
05/26/2004,09:53,1038.50,1038.75,1037.75,1038.25,751,1554,2305.00
05/26/2004,09:54,1038.25,1038.75,1038.00,1038.25,604,893,1497.00
05/26/2004,09:55,1038.25,1038.25,1037.50,1038.00,235,1419,1654.00
05/26/2004,09:56,1037.75,1038.00,1037.50,1037.50,49,437,486.00
05/26/2004,09:57,1037.50,1037.75,1037.25,1037.75,586,928,1514.00
05/26/2004,09:58,1037.75,1038.50,1037.50,1038.50,972,144,1116.00
05/26/2004,09:59,1038.50,1038.50,1037.75,1038.00,170,642,812.00
05/26/2004,10:00,1038.00,1038.00,1037.75,1038.00,403,63,466.00
05/26/2004,10:01,1038.00,1038.00,1037.50,1037.75,559,265,824.00
05/26/2004,10:02,1037.75,1038.25,1037.75,1038.25,289,225,514.00
05/26/2004,10:03,1038.00,1038.50,1038.00,1038.25,658,180,838.00
05/26/2004,10:04,1038.00,1038.75,1038.00,1038.75,1220,109,1329.00
05/26/2004,10:05,1038.75,1038.75,1038.25,1038.25,397,1044,1441.00
05/26/2004,10:06,1038.25,1038.50,1038.25,1038.25,327,96,423.00
05/26/2004,10:07,1038.50,1038.50,1038.00,1038.25,302,597,899.00
05/26/2004,10:08,1038.00,1038.25,1038.00,1038.25,93,202,295.00
05/26/2004,10:09,1038.25,1038.25,1038.00,1038.25,516,30,546.00
05/26/2004,10:10,1038.25,1038.25,1037.75,1038.00,198,637,835.00
05/26/2004,10:11,1038.00,1038.25,1037.75,1038.00,98,1232,1330.00
05/26/2004,10:12,1037.75,1038.00,1037.50,1037.50,240,628,868.00
05/26/2004,10:13,1037.75,1037.75,1036.75,1037.00,134,3637,3771.00
05/26/2004,10:14,1036.75,1037.00,1036.50,1036.50,863,1263,2126.00
05/26/2004,10:15,1036.75,1037.00,1036.50,1036.75,704,590,1294.00
05/26/2004,10:16,1036.75,1037.25,1036.50,1037.00,1717,519,2236.00
05/26/2004,10:17,1037.00,1037.25,1037.00,1037.00,69,58,127.00
05/26/2004,10:18,1037.00,1037.25,1037.00,1037.25,215,39,254.00
05/26/2004,10:19,1037.00,1037.50,1036.75,1037.25,622,608,1230.00
05/26/2004,10:20,1037.50,1037.75,1037.25,1037.75,1151,491,1642.00
05/26/2004,10:21,1037.75,1037.75,1037.25,1037.25,245,1500,1745.00
05/26/2004,10:22,1037.50,1038.25,1037.25,1038.00,1439,388,1827.00
05/26/2004,10:23,1038.00,1038.00,1037.75,1037.75,390,251,641.00
05/26/2004,10:24,1037.75,1038.00,1037.50,1037.75,79,887,966.00
05/26/2004,10:25,1037.50,1037.75,1037.25,1037.25,152,259,411.00
05/26/2004,10:26,1037.50,1037.75,1037.00,1037.50,675,517,1192.00
05/26/2004,10:27,1037.50,1037.75,1037.50,1037.50,148,734,882.00
05/26/2004,10:28,1037.50,1037.75,1037.00,1037.00,385,968,1353.00
05/26/2004,10:29,1037.00,1037.25,1036.50,1036.75,266,1495,1761.00
05/26/2004,10:30,1036.75,1037.25,1036.75,1037.00,408,313,721.00
05/26/2004,10:31,1036.75,1037.00,1036.50,1036.75,173,452,625.00
05/26/2004,10:32,1036.75,1036.75,1036.00,1036.25,420,3201,3621.00
05/26/2004,10:33,1036.25,1036.75,1036.25,1036.50,591,595,1186.00
05/26/2004,10:34,1036.75,1036.75,1036.25,1036.50,85,635,720.00
05/26/2004,10:35,1036.50,1036.75,1036.50,1036.50,49,392,441.00
05/26/2004,10:36,1036.50,1036.50,1036.25,1036.50,64,74,138.00
05/26/2004,10:37,1036.25,1036.50,1036.00,1036.25,410,359,769.00
05/26/2004,10:38,1036.00,1036.50,1035.75,1035.75,318,1277,1595.00
05/26/2004,10:39,1035.75,1036.50,1035.75,1036.50,1259,808,2067.00
05/26/2004,10:40,1036.25,1036.50,1036.00,1036.00,1373,343,1716.00
05/26/2004,10:41,1036.00,1036.75,1036.00,1036.75,1036,180,1216.00
05/26/2004,10:42,1036.75,1037.50,1036.50,1037.25,2248,721,2969.00
05/26/2004,10:43,1037.25,1037.50,1037.00,1037.00,54,555,609.00
05/26/2004,10:44,1037.00,1037.25,1037.00,1037.00,41,73,114.00
05/26/2004,10:45,1037.25,1038.00,1037.00,1037.75,2022,179,2201.00
05/26/2004,10:46,1038.00,1038.25,1037.75,1038.00,976,92,1068.00
05/26/2004,10:47,1038.25,1038.25,1037.75,1037.75,316,407,723.00
05/26/2004,10:48,1038.00,1038.50,1037.75,1038.00,691,404,1095.00
05/26/2004,10:49,1038.25,1038.25,1037.50,1037.75,194,484,678.00
05/26/2004,10:50,1037.75,1038.00,1037.50,1037.75,518,143,661.00
05/26/2004,10:51,1037.75,1038.25,1037.75,1038.00,160,117,277.00
05/26/2004,10:52,1038.00,1039.00,1038.00,1039.00,2130,171,2301.00
05/26/2004,10:53,1038.75,1039.50,1038.50,1039.50,3824,1541,5365.00
05/26/2004,10:54,1039.25,1039.25,1038.75,1038.75,472,832,1304.00
05/26/2004,10:55,1039.00,1039.00,1038.25,1038.25,212,2049,2261.00
05/26/2004,10:56,1038.50,1038.75,1038.25,1038.50,422,92,514.00
05/26/2004,10:57,1038.75,1038.75,1038.50,1038.50,18,73,91.00
05/26/2004,10:58,1038.50,1038.75,1038.25,1038.50,598,501,1099.00
05/26/2004,10:59,1038.50,1038.75,1038.25,1038.75,603,702,1305.00
05/26/2004,11:00,1038.75,1039.00,1038.50,1038.75,359,180,539.00
05/26/2004,11:01,1038.75,1038.75,1038.25,1038.50,272,604,876.00
05/26/2004,11:02,1038.50,1038.50,1038.25,1038.50,77,209,286.00
05/26/2004,11:03,1038.75,1038.75,1038.25,1038.50,194,290,484.00
05/26/2004,11:04,1038.50,1038.75,1038.25,1038.75,206,40,246.00
05/26/2004,11:05,1038.75,1038.75,1038.25,1038.25,73,121,194.00
05/26/2004,11:06,1038.50,1038.50,1038.25,1038.25,41,158,199.00
05/26/2004,11:07,1038.25,1038.25,1037.50,1037.75,195,2858,3053.00
05/26/2004,11:08,1037.50,1038.00,1037.50,1037.75,284,92,376.00
05/26/2004,11:09,1038.00,1038.25,1037.75,1038.00,248,585,833.00
05/26/2004,11:10,1038.00,1038.25,1037.75,1038.25,53,34,87.00
05/26/2004,11:11,1038.00,1038.25,1038.00,1038.25,60,45,105.00
05/26/2004,11:12,1038.00,1038.25,1038.00,1038.25,89,6,95.00
05/26/2004,11:13,1038.25,1038.25,1038.00,1038.25,602,25,627.00
05/26/2004,11:14,1038.25,1038.25,1038.00,1038.25,402,4,406.00
05/26/2004,11:15,1038.25,1038.75,1038.00,1038.75,871,1,872.00
05/26/2004,11:16,1038.75,1039.00,1038.50,1039.00,1094,17,1111.00
05/26/2004,11:17,1039.00,1039.00,1038.75,1039.00,713,22,735.00
05/26/2004,11:18,1039.00,1039.00,1038.50,1038.75,363,167,530.00
05/26/2004,11:19,1038.75,1039.00,1038.50,1038.75,475,376,851.00
05/26/2004,11:20,1038.50,1038.75,1038.50,1038.75,137,104,241.00
05/26/2004,11:21,1038.50,1038.75,1038.25,1038.25,206,1027,1233.00
05/26/2004,11:22,1038.25,1039.00,1038.25,1039.00,1485,34,1519.00
05/26/2004,11:23,1039.00,1039.25,1038.75,1039.25,572,116,688.00
05/26/2004,11:24,1039.25,1039.50,1038.75,1039.25,1387,533,1920.00
05/26/2004,11:25,1039.25,1040.00,1039.00,1039.25,1842,1035,2877.00
05/26/2004,11:26,1039.25,1039.50,1039.00,1039.50,461,508,969.00
05/26/2004,11:27,1039.25,1039.50,1039.25,1039.50,447,217,664.00
05/26/2004,11:28,1039.50,1039.75,1039.50,1039.50,240,126,366.00
05/26/2004,11:29,1039.75,1040.25,1039.50,1039.50,2257,1344,3601.00
05/26/2004,11:30,1039.50,1039.75,1039.00,1039.25,197,1456,1653.00
05/26/2004,11:31,1039.00,1039.50,1039.00,1039.25,1379,1167,2546.00
05/26/2004,11:32,1039.50,1039.75,1039.25,1039.50,790,87,877.00
05/26/2004,11:33,1039.50,1039.75,1039.50,1039.50,113,80,193.00
05/26/2004,11:34,1039.50,1039.75,1039.25,1039.50,215,430,645.00
05/26/2004,11:35,1039.50,1040.25,1039.50,1040.00,2673,23,2696.00
05/26/2004,11:36,1040.00,1040.25,1039.75,1039.75,852,424,1276.00
05/26/2004,11:37,1039.75,1040.00,1039.75,1039.75,7,367,374.00
05/26/2004,11:38,1039.75,1039.75,1039.50,1039.50,6,637,643.00
05/26/2004,11:39,1039.25,1039.75,1039.25,1039.25,352,341,693.00
05/26/2004,11:40,1039.25,1039.50,1039.25,1039.50,70,284,354.00
05/26/2004,11:41,1039.50,1039.50,1039.00,1039.00,30,675,705.00
05/26/2004,11:42,1039.00,1039.25,1039.00,1039.00,72,110,182.00
05/26/2004,11:43,1039.00,1039.25,1039.00,1039.00,42,21,63.00
05/26/2004,11:44,1039.00,1039.25,1038.75,1038.75,178,725,903.00
05/26/2004,11:45,1038.75,1039.00,1038.75,1039.00,18,47,65.00
05/26/2004,11:46,1038.75,1039.00,1038.75,1039.00,33,36,69.00
05/26/2004,11:47,1039.00,1039.00,1038.75,1038.75,27,79,106.00
05/26/2004,11:48,1039.00,1039.00,1038.75,1039.00,88,15,103.00
05/26/2004,11:49,1039.00,1039.00,1038.75,1039.00,29,28,57.00
05/26/2004,11:50,1038.75,1039.00,1038.75,1039.00,384,27,411.00
05/26/2004,11:51,1039.00,1039.00,1038.75,1039.00,54,18,72.00
05/26/2004,11:52,1038.75,1039.00,1038.75,1038.75,77,12,89.00
05/26/2004,11:53,1039.00,1039.00,1038.75,1038.75,71,54,125.00
05/26/2004,11:54,1039.00,1039.00,1038.75,1039.00,89,11,100.00
05/26/2004,11:55,1039.00,1039.25,1039.00,1039.25,105,158,263.00
05/26/2004,11:56,1039.00,1039.25,1039.00,1039.25,32,9,41.00
05/26/2004,11:57,1039.00,1039.25,1039.00,1039.00,582,83,665.00
05/26/2004,11:58,1039.25,1039.50,1039.00,1039.25,350,97,447.00
05/26/2004,11:59,1039.25,1039.25,1039.00,1039.00,191,227,418.00
05/26/2004,12:00,1039.00,1039.00,1038.75,1038.75,21,69,90.00
05/26/2004,12:01,1039.00,1039.25,1038.75,1038.75,100,257,357.00
05/26/2004,12:02,1039.00,1039.00,1038.50,1038.75,602,824,1426.00
05/26/2004,12:03,1038.75,1038.75,1038.00,1038.25,237,1335,1572.00
05/26/2004,12:04,1038.00,1038.50,1038.00,1038.00,413,160,573.00
05/26/2004,12:05,1038.25,1038.75,1038.00,1038.75,654,8,662.00
05/26/2004,12:06,1038.75,1038.75,1038.25,1038.25,119,283,402.00
05/26/2004,12:07,1038.25,1038.75,1038.25,1038.25,99,598,697.00
05/26/2004,12:08,1038.25,1038.25,1037.75,1038.00,25,848,873.00
05/26/2004,12:09,1038.00,1038.25,1037.75,1038.00,558,233,791.00
05/26/2004,12:10,1038.00,1038.25,1038.00,1038.00,2,260,262.00
05/26/2004,12:11,1038.00,1038.25,1037.75,1038.25,174,99,273.00
05/26/2004,12:12,1038.25,1038.25,1037.75,1038.00,70,82,152.00
05/26/2004,12:13,1038.00,1038.25,1038.00,1038.25,76,410,486.00
05/26/2004,12:14,1038.00,1038.00,1038.00,1038.00,0,178,178.00
05/26/2004,12:15,1037.75,1038.00,1037.75,1038.00,71,19,90.00
05/26/2004,12:16,1038.00,1038.25,1038.00,1038.00,335,44,379.00
05/26/2004,12:17,1038.00,1038.25,1038.00,1038.25,11,179,190.00
05/26/2004,12:18,1038.25,1038.50,1038.25,1038.50,464,24,488.00
05/26/2004,12:19,1038.50,1038.75,1038.25,1038.50,364,22,386.00
05/26/2004,12:20,1038.75,1038.75,1038.50,1038.50,13,179,192.00
05/26/2004,12:21,1038.50,1039.00,1038.50,1039.00,445,305,750.00
05/26/2004,12:22,1038.75,1039.00,1038.50,1038.75,8,169,177.00
05/26/2004,12:23,1038.75,1039.00,1038.75,1039.00,174,22,196.00
05/26/2004,12:24,1039.00,1039.00,1038.75,1038.75,8,489,497.00
05/26/2004,12:25,1039.00,1039.25,1038.75,1039.00,1277,121,1398.00
05/26/2004,12:26,1039.00,1039.00,1038.75,1039.00,206,14,220.00
05/26/2004,12:27,1039.00,1039.50,1039.00,1039.00,542,185,727.00
05/26/2004,12:28,1039.00,1039.25,1038.75,1038.75,92,172,264.00
05/26/2004,12:29,1038.75,1039.75,1038.75,1039.75,1589,50,1639.00
05/26/2004,12:30,1039.75,1040.00,1039.00,1039.25,581,922,1503.00
05/26/2004,12:31,1039.00,1039.50,1039.00,1039.50,511,68,579.00
05/26/2004,12:32,1039.50,1039.75,1039.25,1039.25,64,633,697.00
05/26/2004,12:33,1039.25,1039.50,1039.00,1039.25,40,107,147.00
05/26/2004,12:34,1039.00,1039.50,1039.00,1039.25,202,288,490.00
05/26/2004,12:35,1039.50,1039.75,1039.25,1039.50,415,32,447.00
05/26/2004,12:36,1039.75,1040.75,1039.75,1040.25,3173,2261,5434.00
05/26/2004,12:37,1040.00,1041.00,1040.00,1041.00,2682,1162,3844.00
05/26/2004,12:38,1040.75,1041.25,1040.25,1040.50,1152,1488,2640.00
05/26/2004,12:39,1040.25,1040.50,1040.00,1040.25,349,1065,1414.00
05/26/2004,12:40,1040.25,1040.25,1039.75,1040.00,338,456,794.00
05/26/2004,12:41,1040.00,1040.50,1039.75,1040.25,967,346,1313.00
05/26/2004,12:42,1040.00,1040.25,1039.75,1040.00,202,364,566.00
05/26/2004,12:43,1040.00,1040.00,1039.25,1039.25,223,1144,1367.00
05/26/2004,12:44,1039.50,1039.50,1039.25,1039.25,201,68,269.00
05/26/2004,12:45,1039.50,1040.25,1039.50,1040.00,1105,282,1387.00
05/26/2004,12:46,1040.00,1040.25,1039.50,1039.50,490,2094,2584.00
05/26/2004,12:47,1039.50,1039.75,1039.50,1039.50,43,704,747.00
05/26/2004,12:48,1039.75,1039.75,1039.50,1039.50,24,3,27.00
05/26/2004,12:49,1039.50,1039.75,1039.50,1039.75,204,217,421.00
05/26/2004,12:50,1039.50,1039.75,1038.50,1038.50,47,2419,2466.00
05/26/2004,12:51,1038.50,1038.75,1038.50,1038.50,340,975,1315.00
05/26/2004,12:52,1038.50,1039.25,1038.25,1038.75,1205,707,1912.00
05/26/2004,12:53,1039.00,1039.50,1038.50,1039.25,1659,634,2293.00
05/26/2004,12:54,1039.50,1039.75,1039.00,1039.00,365,492,857.00
05/26/2004,12:55,1039.00,1039.25,1039.00,1039.00,45,625,670.00
05/26/2004,12:56,1039.00,1039.75,1039.00,1039.50,832,70,902.00
05/26/2004,12:57,1039.50,1040.00,1039.25,1040.00,1169,520,1689.00
05/26/2004,12:58,1040.25,1040.75,1040.00,1040.50,1066,334,1400.00
05/26/2004,12:59,1040.50,1040.50,1039.50,1039.50,68,1627,1695.00
05/26/2004,13:00,1039.50,1039.75,1038.50,1039.00,404,1705,2109.00
05/26/2004,13:01,1039.00,1039.25,1038.75,1039.25,943,195,1138.00
05/26/2004,13:02,1039.25,1039.25,1039.00,1039.25,191,15,206.00
05/26/2004,13:03,1039.25,1039.25,1038.00,1038.00,536,2340,2876.00
05/26/2004,13:04,1038.00,1038.25,1037.00,1037.50,2691,2992,5683.00
05/26/2004,13:05,1037.75,1038.75,1037.50,1038.25,2238,1389,3627.00
05/26/2004,13:06,1038.00,1038.75,1037.50,1038.00,1862,1518,3380.00
05/26/2004,13:07,1038.00,1038.50,1037.50,1038.50,1541,1168,2709.00
05/26/2004,13:08,1038.50,1039.00,1038.00,1038.50,1888,1166,3054.00
05/26/2004,13:09,1038.75,1038.75,1038.25,1038.25,109,420,529.00
05/26/2004,13:10,1038.00,1039.00,1037.75,1038.50,1397,1456,2853.00
05/26/2004,13:11,1038.50,1039.00,1038.50,1038.75,189,197,386.00
05/26/2004,13:12,1038.75,1038.75,1038.00,1038.25,307,719,1026.00
05/26/2004,13:13,1038.25,1038.75,1038.25,1038.50,825,187,1012.00
05/26/2004,13:14,1038.50,1038.75,1038.25,1038.50,129,270,399.00
05/26/2004,13:15,1038.50,1038.75,1038.25,1038.50,61,420,481.00
05/26/2004,13:16,1038.50,1038.50,1037.75,1038.50,754,857,1611.00
05/26/2004,13:17,1038.50,1039.00,1038.00,1038.50,1520,872,2392.00
05/26/2004,13:18,1038.50,1040.00,1038.25,1040.00,2161,184,2345.00
05/26/2004,13:19,1040.00,1040.00,1039.00,1039.50,665,1012,1677.00
05/26/2004,13:20,1039.50,1039.75,1039.25,1039.25,246,468,714.00
05/26/2004,13:21,1039.25,1039.75,1039.00,1039.75,525,166,691.00
05/26/2004,13:22,1039.75,1040.00,1039.25,1039.75,319,217,536.00
05/26/2004,13:23,1039.75,1039.75,1039.25,1039.50,159,192,351.00
05/26/2004,13:24,1039.50,1039.75,1039.50,1039.75,104,27,131.00
05/26/2004,13:25,1039.75,1039.75,1039.00,1039.00,147,362,509.00
05/26/2004,13:26,1039.25,1039.75,1039.00,1039.75,567,189,756.00
05/26/2004,13:27,1039.75,1039.75,1039.25,1039.50,157,380,537.00
05/26/2004,13:28,1039.25,1039.50,1038.75,1038.75,6,1007,1013.00
05/26/2004,13:29,1038.75,1039.75,1038.75,1039.50,2214,263,2477.00
05/26/2004,13:30,1039.75,1039.75,1039.25,1039.25,168,561,729.00
05/26/2004,13:31,1039.25,1039.75,1039.00,1039.25,751,207,958.00
05/26/2004,13:32,1039.50,1039.75,1039.25,1039.50,308,43,351.00
05/26/2004,13:33,1039.50,1039.50,1039.25,1039.25,18,230,248.00
05/26/2004,13:34,1039.25,1040.25,1039.00,1039.75,1953,762,2715.00
05/26/2004,13:35,1039.75,1040.50,1039.50,1039.75,1338,1379,2717.00
05/26/2004,13:36,1039.75,1040.25,1039.50,1040.00,459,596,1055.00
05/26/2004,13:37,1039.75,1040.00,1039.75,1039.75,16,279,295.00
05/26/2004,13:38,1040.00,1041.00,1040.00,1040.75,2238,502,2740.00
05/26/2004,13:39,1041.00,1041.00,1040.50,1040.75,330,621,951.00
05/26/2004,13:40,1040.50,1041.25,1040.50,1040.75,1443,825,2268.00
05/26/2004,13:41,1040.75,1041.00,1040.50,1041.00,912,206,1118.00
05/26/2004,13:42,1041.00,1041.75,1041.00,1041.75,3125,1195,4320.00
05/26/2004,13:43,1041.75,1042.25,1041.25,1041.50,2871,1768,4639.00
05/26/2004,13:44,1041.50,1041.75,1041.00,1041.75,833,611,1444.00
05/26/2004,13:45,1041.50,1041.75,1040.75,1041.00,1210,853,2063.00
05/26/2004,13:46,1041.00,1041.50,1040.75,1041.25,2578,953,3531.00
05/26/2004,13:47,1041.50,1041.75,1041.25,1041.50,447,550,997.00
05/26/2004,13:48,1041.50,1041.50,1041.25,1041.25,460,83,543.00
05/26/2004,13:49,1041.50,1041.75,1041.00,1041.25,867,460,1327.00
05/26/2004,13:50,1041.25,1041.50,1041.00,1041.25,640,1425,2065.00
05/26/2004,13:51,1041.00,1041.25,1040.75,1041.00,406,1203,1609.00
05/26/2004,13:52,1041.00,1041.50,1040.75,1041.00,621,179,800.00
05/26/2004,13:53,1041.25,1041.50,1041.00,1041.25,600,739,1339.00
05/26/2004,13:54,1041.25,1041.50,1041.00,1041.00,886,655,1541.00
05/26/2004,13:55,1041.00,1041.25,1040.00,1040.25,489,1923,2412.00
05/26/2004,13:56,1040.25,1040.50,1040.00,1040.25,464,536,1000.00
05/26/2004,13:57,1040.25,1040.25,1039.50,1039.75,470,1219,1689.00
05/26/2004,13:58,1040.00,1040.25,1039.75,1039.75,395,937,1332.00
05/26/2004,13:59,1040.00,1040.25,1039.75,1040.25,180,248,428.00
05/26/2004,14:00,1040.00,1040.25,1039.75,1040.25,295,309,604.00
05/26/2004,14:01,1040.25,1040.50,1040.00,1040.50,387,124,511.00
05/26/2004,14:02,1040.50,1040.75,1040.50,1040.75,478,27,505.00
05/26/2004,14:03,1040.50,1040.75,1040.00,1040.50,168,461,629.00
05/26/2004,14:04,1040.50,1040.50,1040.25,1040.50,75,257,332.00
05/26/2004,14:05,1040.50,1041.00,1040.25,1040.75,1015,153,1168.00
05/26/2004,14:06,1040.75,1040.75,1040.50,1040.50,138,76,214.00
05/26/2004,14:07,1040.50,1041.00,1040.50,1040.50,309,477,786.00
05/26/2004,14:08,1040.50,1041.00,1040.50,1040.50,314,206,520.00
05/26/2004,14:09,1040.50,1040.75,1040.25,1040.25,72,535,607.00
05/26/2004,14:10,1040.25,1040.25,1039.75,1040.25,249,1115,1364.00
05/26/2004,14:11,1040.25,1040.25,1039.50,1039.75,392,750,1142.00
05/26/2004,14:12,1039.75,1039.75,1039.50,1039.75,334,141,475.00
05/26/2004,14:13,1039.75,1040.00,1039.25,1039.25,78,885,963.00
05/26/2004,14:14,1039.25,1039.50,1039.00,1039.25,897,1118,2015.00
05/26/2004,14:15,1039.00,1039.25,1038.50,1038.50,525,1487,2012.00
05/26/2004,14:16,1038.75,1038.75,1038.25,1038.50,653,1150,1803.00
05/26/2004,14:17,1038.50,1038.75,1038.25,1038.50,711,1269,1980.00
05/26/2004,14:18,1038.50,1039.00,1038.25,1038.50,1080,449,1529.00
05/26/2004,14:19,1038.50,1039.25,1038.50,1039.25,1094,366,1460.00
05/26/2004,14:20,1039.25,1039.25,1038.00,1038.25,303,1581,1884.00
05/26/2004,14:21,1038.25,1038.75,1038.00,1038.75,1435,642,2077.00
05/26/2004,14:22,1038.50,1039.00,1038.25,1038.75,553,223,776.00
05/26/2004,14:23,1038.75,1039.00,1038.00,1038.50,333,947,1280.00
05/26/2004,14:24,1038.50,1039.25,1038.25,1039.25,1008,145,1153.00
05/26/2004,14:25,1039.25,1039.50,1039.00,1039.00,544,432,976.00
05/26/2004,14:26,1039.00,1039.25,1038.75,1039.00,330,317,647.00
05/26/2004,14:27,1039.25,1039.25,1038.75,1039.00,82,237,319.00
05/26/2004,14:28,1039.00,1039.00,1038.50,1038.50,146,424,570.00
05/26/2004,14:29,1038.50,1038.50,1037.75,1038.00,222,2045,2267.00
05/26/2004,14:30,1038.00,1038.00,1037.00,1037.25,1566,2882,4448.00
05/26/2004,14:31,1037.00,1037.75,1037.00,1037.50,1434,2163,3597.00
05/26/2004,14:32,1037.25,1037.75,1037.00,1037.50,696,1460,2156.00
05/26/2004,14:33,1037.50,1037.75,1037.25,1037.50,749,620,1369.00
05/26/2004,14:34,1037.75,1038.50,1037.50,1038.00,1506,358,1864.00
05/26/2004,14:35,1038.00,1038.25,1038.00,1038.00,125,81,206.00
05/26/2004,14:36,1038.00,1038.50,1038.00,1038.25,503,403,906.00
05/26/2004,14:37,1038.25,1038.25,1037.75,1038.00,81,372,453.00
05/26/2004,14:38,1038.00,1038.50,1037.75,1038.50,360,210,570.00
05/26/2004,14:39,1038.50,1038.75,1038.00,1038.25,705,694,1399.00
05/26/2004,14:40,1038.00,1038.75,1038.00,1038.50,556,24,580.00
05/26/2004,14:41,1038.75,1039.75,1038.50,1039.75,2472,294,2766.00
05/26/2004,14:42,1039.75,1040.25,1039.50,1039.75,1545,1089,2634.00
05/26/2004,14:43,1039.75,1039.75,1038.75,1039.25,832,1411,2243.00
05/26/2004,14:44,1039.25,1039.50,1039.00,1039.25,269,207,476.00
05/26/2004,14:45,1039.50,1039.75,1039.25,1039.75,350,145,495.00
05/26/2004,14:46,1039.75,1040.25,1039.50,1040.00,1262,360,1622.00
05/26/2004,14:47,1040.25,1040.75,1039.75,1040.50,1581,819,2400.00
05/26/2004,14:48,1040.50,1040.75,1040.25,1040.50,1089,367,1456.00
05/26/2004,14:49,1040.50,1040.75,1040.00,1040.00,214,615,829.00
05/26/2004,14:50,1040.25,1040.25,1039.75,1040.00,547,265,812.00
05/26/2004,14:51,1040.25,1040.50,1040.00,1040.00,260,158,418.00
05/26/2004,14:52,1040.25,1040.50,1040.00,1040.00,97,476,573.00
05/26/2004,14:53,1040.00,1040.00,1039.50,1039.50,26,781,807.00
05/26/2004,14:54,1039.50,1039.75,1039.25,1039.25,58,690,748.00
05/26/2004,14:55,1039.25,1039.25,1038.75,1039.00,550,1793,2343.00
05/26/2004,14:56,1039.00,1039.50,1039.00,1039.25,677,265,942.00
05/26/2004,14:57,1039.25,1039.75,1039.25,1039.50,942,13,955.00
05/26/2004,14:58,1039.75,1040.00,1039.50,1039.75,1083,337,1420.00
05/26/2004,14:59,1039.75,1040.00,1039.75,1040.00,118,356,474.00
05/26/2004,15:00,1039.75,1040.25,1039.50,1040.25,3763,499,4262.00
05/26/2004,15:01,1040.25,1040.50,1039.50,1040.00,2471,1819,4290.00
05/26/2004,15:02,1040.25,1040.25,1039.75,1040.00,529,857,1386.00
05/26/2004,15:03,1040.00,1040.25,1039.75,1040.00,609,592,1201.00
05/26/2004,15:04,1040.00,1040.50,1040.00,1040.25,516,434,950.00
05/26/2004,15:05,1040.00,1040.50,1040.00,1040.50,625,122,747.00
05/26/2004,15:06,1040.25,1040.75,1040.25,1040.50,893,496,1389.00
05/26/2004,15:07,1040.50,1040.75,1040.50,1040.50,136,1020,1156.00
05/26/2004,15:08,1040.50,1040.50,1040.00,1040.50,727,822,1549.00
05/26/2004,15:09,1040.50,1040.50,1040.25,1040.50,1040,109,1149.00
05/26/2004,15:10,1040.25,1040.75,1040.25,1040.50,235,260,495.00
05/26/2004,15:11,1040.50,1040.75,1040.25,1040.50,160,322,482.00
05/26/2004,15:12,1040.75,1041.50,1040.50,1040.75,2255,956,3211.00
05/26/2004,15:13,1040.75,1041.00,1040.50,1040.75,697,743,1440.00
05/26/2004,15:14,1041.00,1041.00,1040.75,1041.00,462,147,609.00
05/26/2004,15:15,1041.00,1041.75,1041.00,1041.50,2146,1836,3982.00
05/26/2004,15:16,1041.25,1041.75,1041.25,1041.50,11,18,29.00
05/26/2004,15:31,1041.25,1041.25,1040.75,1041.00,23,195,218.00
05/26/2004,15:32,1041.00,1041.25,1041.00,1041.25,9,0,9.00
05/26/2004,15:33,1041.00,1041.00,1041.00,1041.00,0,66,66.00
05/26/2004,15:34,1041.00,1041.25,1041.00,1041.25,61,4,65.00
05/26/2004,15:35,1041.25,1041.25,1041.00,1041.00,16,52,68.00
05/26/2004,15:36,1041.25,1041.25,1041.00,1041.00,4,6,10.00
05/26/2004,15:37,1041.25,1041.25,1041.00,1041.25,5,16,21.00
05/26/2004,15:38,1041.00,1041.00,1041.00,1041.00,0,5,5.00
05/26/2004,15:39,1041.00,1041.25,1040.75,1041.25,9,39,48.00
05/26/2004,15:40,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/26/2004,15:41,1041.25,1041.50,1041.25,1041.25,90,2,92.00
05/26/2004,15:42,1041.50,1041.50,1041.25,1041.25,10,1,11.00
05/26/2004,15:43,1041.25,1041.25,1041.25,1041.25,0,61,61.00
05/26/2004,15:44,1041.25,1041.25,1041.25,1041.25,0,15,15.00
05/26/2004,15:45,1041.25,1041.25,1041.25,1041.25,0,46,46.00
05/26/2004,15:46,1041.25,1041.25,1041.25,1041.25,0,98,98.00
05/26/2004,15:47,1041.25,1041.25,1041.00,1041.00,0,27,27.00
05/26/2004,15:49,1041.25,1041.25,1041.00,1041.25,2,3,5.00
05/26/2004,15:51,1041.00,1041.25,1041.00,1041.25,5,1,6.00
05/26/2004,15:52,1041.00,1041.25,1041.00,1041.25,5,50,55.00
05/26/2004,15:53,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,15:54,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,15:55,1041.25,1041.25,1041.00,1041.00,5,2,7.00
05/26/2004,15:56,1041.00,1041.00,1041.00,1041.00,0,6,6.00
05/26/2004,15:57,1041.00,1041.00,1040.75,1040.75,0,440,440.00
05/26/2004,15:58,1040.50,1040.75,1040.50,1040.75,24,1,25.00
05/26/2004,16:00,1041.00,1041.25,1041.00,1041.25,32,0,32.00
05/26/2004,17:01,1041.50,1042.00,1041.50,1042.00,92,13,105.00
05/26/2004,17:02,1042.00,1042.00,1041.75,1041.75,58,72,130.00
05/26/2004,17:03,1041.75,1041.75,1041.75,1041.75,0,16,16.00
05/26/2004,17:04,1041.75,1041.75,1041.75,1041.75,0,2,2.00
05/26/2004,17:05,1041.50,1041.75,1041.50,1041.75,1,1,2.00
05/26/2004,17:06,1041.75,1041.75,1041.50,1041.75,10,4,14.00
05/26/2004,17:07,1041.50,1041.75,1041.50,1041.75,1,1,2.00
05/26/2004,17:08,1041.75,1041.75,1041.75,1041.75,2,0,2.00
05/26/2004,17:09,1041.75,1041.75,1041.75,1041.75,3,0,3.00
05/26/2004,17:10,1041.50,1041.50,1041.50,1041.50,0,2,2.00
05/26/2004,17:12,1041.75,1041.75,1041.50,1041.50,2,1,3.00
05/26/2004,17:15,1041.75,1041.75,1041.50,1041.50,1,1,2.00
05/26/2004,17:19,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/26/2004,17:20,1041.50,1041.50,1041.50,1041.50,0,1,1.00
05/26/2004,17:21,1041.50,1041.50,1041.50,1041.50,0,4,4.00
05/26/2004,17:22,1041.50,1041.50,1041.50,1041.50,0,13,13.00
05/26/2004,17:23,1041.25,1041.25,1041.25,1041.25,0,2,2.00
05/26/2004,17:24,1041.50,1041.50,1041.50,1041.50,2,0,2.00
05/26/2004,17:25,1041.25,1041.50,1041.25,1041.50,2,3,5.00
05/26/2004,17:26,1041.50,1041.50,1041.50,1041.50,15,0,15.00
05/26/2004,17:27,1041.50,1041.50,1041.50,1041.50,5,0,5.00
05/26/2004,17:29,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/26/2004,17:30,1041.50,1041.50,1041.50,1041.50,1,0,1.00
05/26/2004,17:33,1041.50,1041.50,1041.25,1041.25,3,60,63.00
05/26/2004,17:34,1041.25,1041.25,1041.00,1041.00,0,176,176.00
05/26/2004,17:35,1041.00,1041.00,1041.00,1041.00,0,402,402.00
05/26/2004,17:36,1041.00,1041.00,1041.00,1041.00,0,200,200.00
05/26/2004,17:37,1041.00,1041.00,1041.00,1041.00,0,38,38.00
05/26/2004,17:39,1041.00,1041.00,1041.00,1041.00,0,4,4.00
05/26/2004,17:43,1041.00,1041.00,1041.00,1041.00,0,5,5.00
05/26/2004,17:44,1041.00,1041.25,1041.00,1041.25,1,15,16.00
05/26/2004,17:46,1041.25,1041.25,1041.25,1041.25,8,0,8.00
05/26/2004,17:47,1041.25,1041.25,1041.00,1041.00,1,1,2.00
05/26/2004,17:48,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,17:49,1041.25,1041.25,1041.25,1041.25,20,0,20.00
05/26/2004,17:51,1041.00,1041.00,1041.00,1041.00,0,11,11.00
05/26/2004,17:52,1041.00,1041.25,1041.00,1041.25,101,5,106.00
05/26/2004,17:53,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,17:55,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,17:58,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,17:59,1041.25,1041.25,1041.25,1041.25,10,0,10.00
05/26/2004,18:00,1041.25,1041.25,1041.25,1041.25,25,0,25.00
05/26/2004,18:01,1041.25,1041.25,1041.00,1041.00,5,53,58.00
05/26/2004,18:02,1041.00,1041.25,1040.75,1040.75,1,8,9.00
05/26/2004,18:03,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,18:08,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/26/2004,18:10,1041.25,1041.25,1041.00,1041.00,2,10,12.00
05/26/2004,18:13,1041.00,1041.00,1041.00,1041.00,0,24,24.00
05/26/2004,18:16,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,18:18,1040.75,1041.25,1040.75,1041.25,15,10,25.00
05/26/2004,18:22,1041.00,1041.00,1041.00,1041.00,0,7,7.00
05/26/2004,18:24,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,18:28,1041.00,1041.00,1041.00,1041.00,25,0,25.00
05/26/2004,18:30,1040.75,1041.00,1040.75,1041.00,3,2,5.00
05/26/2004,18:32,1041.00,1041.00,1040.75,1040.75,1,1,2.00
05/26/2004,18:33,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/26/2004,18:35,1041.00,1041.00,1041.00,1041.00,5,0,5.00
05/26/2004,18:37,1041.00,1041.00,1041.00,1041.00,2,0,2.00
05/26/2004,18:38,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,18:39,1041.00,1041.00,1041.00,1041.00,5,0,5.00
05/26/2004,18:43,1041.25,1041.25,1041.25,1041.25,11,0,11.00
05/26/2004,18:47,1041.00,1041.00,1041.00,1041.00,0,3,3.00
05/26/2004,18:48,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/26/2004,18:50,1041.00,1041.00,1041.00,1041.00,0,10,10.00
05/26/2004,18:53,1041.00,1041.00,1041.00,1041.00,0,19,19.00
05/26/2004,18:54,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/26/2004,18:55,1041.00,1041.00,1041.00,1041.00,0,13,13.00
05/26/2004,18:56,1041.00,1041.00,1041.00,1041.00,0,73,73.00
05/26/2004,18:58,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,18:59,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,19:01,1041.00,1041.00,1041.00,1041.00,3,0,3.00
05/26/2004,19:05,1041.00,1041.00,1041.00,1041.00,7,0,7.00
05/26/2004,19:07,1041.00,1041.00,1041.00,1041.00,6,0,6.00
05/26/2004,19:08,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,19:09,1041.00,1041.00,1041.00,1041.00,0,7,7.00
05/26/2004,19:10,1041.00,1041.00,1040.75,1040.75,0,5,5.00
05/26/2004,19:16,1040.75,1040.75,1040.75,1040.75,0,5,5.00
05/26/2004,19:18,1041.00,1041.25,1041.00,1041.25,15,0,15.00
05/26/2004,19:19,1041.25,1041.25,1041.00,1041.00,60,1,61.00
05/26/2004,19:20,1041.25,1041.50,1041.25,1041.25,2,10,12.00
05/26/2004,19:21,1041.25,1041.25,1041.25,1041.25,0,112,112.00
05/26/2004,19:22,1041.25,1041.25,1041.25,1041.25,0,20,20.00
05/26/2004,19:23,1041.25,1041.25,1041.25,1041.25,0,30,30.00
05/26/2004,19:24,1041.00,1041.25,1041.00,1041.25,68,1,69.00
05/26/2004,19:25,1041.25,1041.25,1041.25,1041.25,183,0,183.00
05/26/2004,19:26,1041.25,1041.50,1041.25,1041.25,29,10,39.00
05/26/2004,19:27,1041.25,1041.25,1041.25,1041.25,0,11,11.00
05/26/2004,19:28,1041.50,1041.50,1041.25,1041.25,1,11,12.00
05/26/2004,19:29,1041.25,1041.25,1041.25,1041.25,0,25,25.00
05/26/2004,19:30,1041.25,1041.25,1041.25,1041.25,0,112,112.00
05/26/2004,19:34,1041.50,1041.50,1041.50,1041.50,27,0,27.00
05/26/2004,19:35,1041.50,1041.50,1041.25,1041.50,66,16,82.00
05/26/2004,19:36,1041.50,1041.75,1041.50,1041.50,84,7,91.00
05/26/2004,19:37,1041.50,1041.50,1041.50,1041.50,0,1,1.00
05/26/2004,19:42,1041.50,1041.75,1041.50,1041.50,1,2,3.00
05/26/2004,19:43,1041.50,1041.50,1041.50,1041.50,0,7,7.00
05/26/2004,19:45,1041.75,1041.75,1041.50,1041.50,2,4,6.00
05/26/2004,19:49,1041.50,1041.50,1041.50,1041.50,0,2,2.00
05/26/2004,19:50,1041.50,1041.50,1041.50,1041.50,0,1,1.00
05/26/2004,19:51,1041.50,1041.50,1041.50,1041.50,0,2,2.00
05/26/2004,19:54,1041.75,1041.75,1041.50,1041.50,1,1,2.00
05/26/2004,19:55,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/26/2004,19:56,1041.75,1041.75,1041.50,1041.50,1,3,4.00
05/26/2004,19:57,1041.50,1041.50,1041.50,1041.50,0,2,2.00
05/26/2004,20:03,1041.75,1041.75,1041.75,1041.75,50,0,50.00
05/26/2004,20:05,1041.75,1042.00,1041.75,1042.00,81,0,81.00
05/26/2004,20:06,1041.75,1042.00,1041.75,1042.00,1,1,2.00
05/26/2004,20:08,1041.50,1041.75,1041.50,1041.75,5,1,6.00
05/26/2004,20:09,1041.75,1041.75,1041.75,1041.75,5,0,5.00
05/26/2004,20:10,1041.75,1041.75,1041.75,1041.75,5,0,5.00
05/26/2004,20:13,1041.75,1041.75,1041.75,1041.75,11,0,11.00
05/26/2004,20:14,1041.75,1041.75,1041.75,1041.75,2,0,2.00
05/26/2004,20:15,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/26/2004,20:17,1041.75,1041.75,1041.75,1041.75,5,0,5.00
05/26/2004,20:18,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/26/2004,20:19,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/26/2004,20:20,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/26/2004,20:21,1041.75,1042.00,1041.75,1042.00,2,0,2.00
05/26/2004,20:22,1041.75,1041.75,1041.75,1041.75,0,15,15.00
05/26/2004,20:23,1041.75,1041.75,1041.75,1041.75,0,3,3.00
05/26/2004,20:24,1041.75,1041.75,1041.75,1041.75,0,1,1.00
05/26/2004,20:25,1041.75,1042.00,1041.75,1042.00,11,15,26.00
05/26/2004,20:26,1041.75,1041.75,1041.75,1041.75,0,5,5.00
05/26/2004,20:27,1041.75,1041.75,1041.75,1041.75,0,4,4.00
05/26/2004,20:28,1041.75,1041.75,1041.50,1041.50,3,127,130.00
05/26/2004,20:29,1041.50,1041.50,1041.50,1041.50,0,9,9.00
05/26/2004,20:30,1041.50,1041.50,1041.50,1041.50,0,1,1.00
05/26/2004,20:31,1041.50,1041.50,1041.25,1041.25,0,6,6.00
05/26/2004,20:32,1041.25,1041.25,1041.25,1041.25,0,2,2.00
05/26/2004,20:35,1041.25,1041.25,1041.25,1041.25,0,1,1.00
05/26/2004,20:36,1041.25,1041.25,1041.25,1041.25,0,1,1.00
05/26/2004,20:38,1041.50,1041.50,1041.50,1041.50,11,0,11.00
05/26/2004,20:42,1041.50,1042.00,1041.50,1042.00,266,0,266.00
05/26/2004,20:43,1041.75,1042.00,1041.50,1042.00,6,17,23.00
05/26/2004,20:45,1041.75,1041.75,1041.75,1041.75,0,80,80.00
05/26/2004,20:46,1041.50,1041.75,1041.50,1041.75,1,12,13.00
05/26/2004,20:47,1041.50,1041.50,1041.50,1041.50,0,15,15.00
05/26/2004,20:48,1041.50,1041.50,1041.50,1041.50,0,9,9.00
05/26/2004,20:49,1041.50,1041.50,1041.50,1041.50,0,2,2.00
05/26/2004,20:51,1041.50,1041.50,1041.50,1041.50,0,10,10.00
05/26/2004,20:54,1041.50,1041.75,1041.50,1041.75,1,1,2.00
05/26/2004,20:55,1041.75,1041.75,1041.75,1041.75,5,0,5.00
05/26/2004,20:56,1041.75,1041.75,1041.75,1041.75,5,0,5.00
05/26/2004,20:57,1041.75,1042.00,1041.75,1042.00,13,0,13.00
05/26/2004,21:00,1041.75,1041.75,1041.75,1041.75,0,4,4.00
05/26/2004,21:01,1041.75,1041.75,1041.50,1041.50,0,16,16.00
05/26/2004,21:02,1041.75,1041.75,1041.75,1041.75,2,0,2.00
05/26/2004,21:03,1041.75,1041.75,1041.75,1041.75,8,0,8.00
05/26/2004,21:04,1041.50,1041.50,1041.25,1041.50,10,261,271.00
05/26/2004,21:05,1041.50,1041.50,1041.50,1041.50,15,0,15.00
05/26/2004,21:06,1041.50,1041.50,1041.50,1041.50,3,0,3.00
05/26/2004,21:09,1041.50,1041.75,1041.50,1041.75,8,0,8.00
05/26/2004,21:10,1041.50,1041.50,1041.50,1041.50,0,20,20.00
05/26/2004,21:14,1041.25,1041.25,1041.25,1041.25,0,32,32.00
05/26/2004,21:15,1041.25,1041.25,1041.25,1041.25,0,6,6.00
05/26/2004,21:16,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/26/2004,21:28,1041.25,1041.25,1041.25,1041.25,3,0,3.00
05/26/2004,21:32,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,21:36,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,21:38,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,21:40,1041.25,1041.25,1041.25,1041.25,2,0,2.00
05/26/2004,21:47,1041.25,1041.25,1041.25,1041.25,3,0,3.00
05/26/2004,21:49,1041.00,1041.00,1041.00,1041.00,0,33,33.00
05/26/2004,22:04,1041.25,1041.25,1041.25,1041.25,20,0,20.00
05/26/2004,22:07,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,22:08,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,22:11,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,22:12,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,22:13,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/26/2004,22:14,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/26/2004,22:16,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/26/2004,22:19,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,22:23,1041.00,1041.00,1041.00,1041.00,0,2,2.00
05/26/2004,22:24,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/26/2004,22:26,1041.25,1041.25,1041.25,1041.25,1,0,1.00
05/26/2004,22:32,1041.25,1041.25,1041.25,1041.25,12,0,12.00
05/26/2004,22:38,1041.00,1041.00,1041.00,1041.00,0,1,1.00
05/26/2004,22:43,1041.00,1041.00,1041.00,1041.00,0,2,2.00
05/26/2004,22:48,1041.00,1041.00,1041.00,1041.00,0,6,6.00
05/26/2004,22:49,1041.00,1041.00,1041.00,1041.00,0,10,10.00
05/26/2004,22:51,1041.00,1041.00,1040.75,1040.75,0,22,22.00
05/26/2004,22:52,1041.00,1041.00,1040.75,1040.75,1,41,42.00
05/26/2004,22:57,1041.00,1041.00,1041.00,1041.00,2,0,2.00
05/26/2004,22:58,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/26/2004,23:00,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/26/2004,23:02,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,23:05,1040.75,1040.75,1040.75,1040.75,0,5,5.00
05/26/2004,23:07,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,23:09,1040.75,1040.75,1040.75,1040.75,0,2,2.00
05/26/2004,23:11,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,23:18,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,23:21,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/26/2004,23:23,1040.75,1040.75,1040.75,1040.75,0,11,11.00
05/26/2004,23:25,1040.75,1040.75,1040.75,1040.75,0,18,18.00
05/26/2004,23:29,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/26/2004,23:34,1040.50,1040.50,1040.50,1040.50,0,86,86.00
05/26/2004,23:35,1040.50,1040.50,1040.50,1040.50,0,4,4.00
05/26/2004,23:40,1040.75,1040.75,1040.75,1040.75,7,0,7.00
05/26/2004,23:42,1040.75,1040.75,1040.75,1040.75,16,0,16.00
05/26/2004,23:43,1040.75,1040.75,1040.50,1040.50,1,2,3.00
05/26/2004,23:45,1040.50,1040.75,1040.50,1040.75,22,1,23.00
05/26/2004,23:46,1040.50,1040.50,1040.50,1040.50,0,2,2.00
05/26/2004,23:47,1040.50,1040.75,1040.50,1040.75,8,2,10.00
05/26/2004,23:48,1040.75,1040.75,1040.75,1040.75,1,0,1.00
05/26/2004,23:49,1040.75,1040.75,1040.75,1040.75,9,0,9.00
05/26/2004,23:51,1040.75,1040.75,1040.75,1040.75,1,0,1.00
05/26/2004,23:57,1040.75,1040.75,1040.75,1040.75,2,0,2.00
05/26/2004,23:59,1040.75,1040.75,1040.75,1040.75,2,0,2.00
05/27/2004,00:05,1041.00,1041.00,1041.00,1041.00,6,0,6.00
05/27/2004,00:06,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/27/2004,00:19,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/27/2004,00:21,1040.75,1041.00,1040.75,1041.00,5,5,10.00
05/27/2004,00:22,1041.00,1041.00,1041.00,1041.00,5,0,5.00
05/27/2004,00:23,1041.25,1041.25,1041.25,1041.25,6,0,6.00
05/27/2004,00:25,1041.00,1041.00,1041.00,1041.00,0,5,5.00
05/27/2004,00:27,1041.00,1041.00,1041.00,1041.00,0,3,3.00
05/27/2004,00:31,1040.75,1040.75,1040.75,1040.75,0,3,3.00
05/27/2004,00:34,1041.00,1041.00,1041.00,1041.00,8,0,8.00
05/27/2004,00:35,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/27/2004,00:36,1041.00,1041.00,1040.75,1040.75,1,1,2.00
05/27/2004,00:37,1041.00,1041.00,1041.00,1041.00,12,0,12.00
05/27/2004,00:40,1040.75,1040.75,1040.75,1040.75,0,1,1.00
05/27/2004,00:41,1040.75,1040.75,1040.75,1040.75,0,6,6.00
05/27/2004,00:44,1041.00,1041.00,1041.00,1041.00,5,0,5.00
05/27/2004,00:46,1041.00,1041.00,1041.00,1041.00,2,0,2.00
05/27/2004,00:54,1040.75,1040.75,1040.75,1040.75,0,5,5.00
05/27/2004,00:56,1040.75,1040.75,1040.75,1040.75,0,6,6.00
05/27/2004,00:57,1040.50,1040.50,1040.50,1040.50,0,25,25.00
05/27/2004,00:59,1040.75,1040.75,1040.75,1040.75,1,0,1.00
05/27/2004,01:01,1040.75,1040.75,1040.75,1040.75,1,0,1.00
05/27/2004,01:02,1040.50,1040.75,1040.50,1040.75,1,1,2.00
05/27/2004,01:04,1040.75,1040.75,1040.50,1040.50,1,1,2.00
05/27/2004,01:07,1040.75,1040.75,1040.75,1040.75,1,0,1.00
05/27/2004,01:10,1040.75,1040.75,1040.50,1040.50,1,1,2.00
05/27/2004,01:16,1040.75,1040.75,1040.75,1040.75,1,0,1.00
05/27/2004,01:27,1040.75,1040.75,1040.75,1040.75,4,0,4.00
05/27/2004,01:28,1040.75,1040.75,1040.75,1040.75,3,0,3.00
05/27/2004,01:29,1041.00,1041.00,1041.00,1041.00,6,0,6.00
05/27/2004,01:30,1040.75,1040.75,1040.75,1040.75,0,6,6.00
05/27/2004,01:31,1040.75,1041.00,1040.75,1040.75,2,5,7.00
05/27/2004,01:33,1041.00,1041.00,1041.00,1041.00,4,0,4.00
05/27/2004,01:34,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/27/2004,01:36,1040.75,1040.75,1040.75,1040.75,0,3,3.00
05/27/2004,01:37,1040.75,1040.75,1040.75,1040.75,0,28,28.00
05/27/2004,01:38,1040.75,1040.75,1040.75,1040.75,0,9,9.00
05/27/2004,01:39,1040.50,1040.50,1040.50,1040.50,0,10,10.00
05/27/2004,01:40,1040.50,1040.50,1040.25,1040.25,0,4,4.00
05/27/2004,01:41,1040.25,1040.50,1040.25,1040.50,8,1,9.00
05/27/2004,01:42,1040.25,1040.25,1040.25,1040.25,0,20,20.00
05/27/2004,01:44,1040.50,1040.50,1040.50,1040.50,6,0,6.00
05/27/2004,01:46,1040.50,1040.50,1040.50,1040.50,49,0,49.00
05/27/2004,01:47,1040.50,1040.50,1040.50,1040.50,1,0,1.00
05/27/2004,01:48,1040.50,1040.75,1040.50,1040.75,72,0,72.00
05/27/2004,01:50,1040.75,1040.75,1040.50,1040.50,5,3,8.00
05/27/2004,01:52,1040.50,1040.50,1040.50,1040.50,0,14,14.00
05/27/2004,01:53,1040.50,1040.50,1040.50,1040.50,0,9,9.00
05/27/2004,02:01,1040.50,1040.50,1040.50,1040.50,0,1,1.00
05/27/2004,02:02,1040.50,1040.50,1040.50,1040.50,0,21,21.00
05/27/2004,02:03,1040.50,1040.50,1040.50,1040.50,0,6,6.00
05/27/2004,02:04,1040.75,1040.75,1040.50,1040.75,35,1,36.00
05/27/2004,02:05,1040.75,1041.00,1040.75,1040.75,85,42,127.00
05/27/2004,02:06,1040.75,1040.75,1040.50,1040.75,24,38,62.00
05/27/2004,02:07,1040.75,1040.75,1040.75,1040.75,25,0,25.00
05/27/2004,02:08,1040.75,1040.75,1040.75,1040.75,60,0,60.00
05/27/2004,02:09,1040.75,1041.00,1040.75,1040.75,74,5,79.00
05/27/2004,02:10,1041.00,1041.00,1041.00,1041.00,15,0,15.00
05/27/2004,02:11,1041.00,1041.00,1041.00,1041.00,104,0,104.00
05/27/2004,02:12,1041.00,1041.00,1041.00,1041.00,1,0,1.00
05/27/2004,02:13,1041.00,1041.25,1041.00,1041.25,29,0,29.00
05/27/2004,02:14,1041.00,1041.25,1041.00,1041.25,10,109,119.00
05/27/2004,02:15,1041.25,1041.25,1041.25,1041.25,6,0,6.00
05/27/2004,02:16,1041.25,1041.25,1041.25,1041.25,53,0,53.00
05/27/2004,02:17,1041.00,1041.00,1041.00,1041.00,0,38,38.00
05/27/2004,02:18,1040.75,1040.75,1040.75,1040.75,0,72,72.00
05/27/2004,02:21,1041.00,1041.00,1041.00,1041.00,6,0,6.00
05/27/2004,02:22,1041.00,1041.00,1041.00,1041.00,33,0,33.00
05/27/2004,02:23,1041.00,1041.25,1041.00,1041.00,84,35,119.00
05/27/2004,02:24,1041.00,1041.25,1041.00,1041.25,6,59,65.00
05/27/2004,02:25,1041.00,1041.25,1041.00,1041.25,69,60,129.00
05/27/2004,02:26,1041.25,1041.25,1041.00,1041.25,29,7,36.00
05/27/2004,02:27,1041.00,1041.50,1041.00,1041.00,32,17,49.00
05/27/2004,02:28,1041.25,1041.50,1041.00,1041.00,5,7,12.00
05/27/2004,02:29,1041.25,1041.25,1041.25,1041.25,104,0,104.00
05/27/2004,02:30,1041.25,1041.50,1041.00,1041.25,101,14,115.00
05/27/2004,02:31,1041.25,1041.25,1041.25,1041.25,0,14,14.00
05/27/2004,02:32,1041.50,1041.75,1041.25,1041.75,156,7,163.00
05/27/2004,02:33,1041.75,1041.75,1041.50,1041.50,100,109,209.00
05/27/2004,02:34,1041.25,1041.75,1041.25,1041.50,36,14,50.00
05/27/2004,02:35,1041.50,1041.50,1041.50,1041.50,0,77,77.00
05/27/2004,02:36,1041.50,1041.50,1041.25,1041.50,55,76,131.00
05/27/2004,02:37,1041.50,1041.75,1041.50,1041.50,52,65,117.00
05/27/2004,02:38,1041.50,1041.50,1041.50,1041.50,0,61,61.00
05/27/2004,02:39,1041.50,1041.50,1041.25,1041.25,0,12,12.00
05/27/2004,02:40,1041.25,1041.50,1041.25,1041.50,100,1,101.00
05/27/2004,02:41,1041.25,1041.50,1041.25,1041.50,56,4,60.00
05/27/2004,02:42,1041.50,1041.50,1041.50,1041.50,25,0,25.00
05/27/2004,02:43,1041.50,1041.50,1041.50,1041.50,12,0,12.00
05/27/2004,02:44,1041.75,1041.75,1041.50,1041.75,21,10,31.00
05/27/2004,02:45,1041.75,1041.75,1041.50,1041.50,9,10,19.00
05/27/2004,02:46,1041.75,1041.75,1041.50,1041.50,136,10,146.00
05/27/2004,02:47,1041.75,1041.75,1041.50,1041.50,9,10,19.00
05/27/2004,02:48,1041.50,1041.50,1041.50,1041.50,0,10,10.00
05/27/2004,02:49,1041.50,1041.75,1041.50,1041.50,15,20,35.00
05/27/2004,02:50,1041.75,1042.00,1041.75,1042.00,276,10,286.00
05/27/2004,02:51,1042.00,1042.25,1042.00,1042.00,167,35,202.00
05/27/2004,02:52,1042.00,1042.00,1042.00,1042.00,0,49,49.00
05/27/2004,02:53,1042.00,1042.25,1042.00,1042.00,6,42,48.00
05/27/2004,02:54,1042.25,1042.25,1042.00,1042.00,256,246,502.00
05/27/2004,02:55,1042.25,1042.25,1042.00,1042.00,31,124,155.00
05/27/2004,02:56,1042.00,1042.00,1041.75,1042.00,31,12,43.00
05/27/2004,02:57,1042.00,1042.25,1042.00,1042.25,252,0,252.00
05/27/2004,02:58,1042.50,1042.75,1042.25,1042.25,234,196,430.00
05/27/2004,02:59,1042.50,1043.00,1042.50,1042.75,286,10,296.00
05/27/2004,03:00,1042.75,1043.25,1042.75,1043.00,116,47,163.00
05/27/2004,03:01,1043.00,1043.00,1042.75,1043.00,46,24,70.00
05/27/2004,03:02,1042.75,1043.00,1042.75,1042.75,10,71,81.00
05/27/2004,03:03,1042.75,1043.00,1042.75,1042.75,1,36,37.00
05/27/2004,03:04,1042.50,1042.50,1042.50,1042.50,0,121,121.00
05/27/2004,03:05,1042.50,1042.50,1042.25,1042.50,2,87,89.00
05/27/2004,03:06,1042.25,1042.25,1042.25,1042.25,0,90,90.00
05/27/2004,03:07,1042.25,1042.25,1042.25,1042.25,0,27,27.00
05/27/2004,03:08,1042.25,1042.25,1042.25,1042.25,0,11,11.00
05/27/2004,03:09,1042.25,1042.50,1042.25,1042.50,10,10,20.00
05/27/2004,03:10,1042.25,1042.50,1042.25,1042.25,30,20,50.00
05/27/2004,03:11,1042.25,1042.25,1042.25,1042.25,0,8,8.00
05/27/2004,03:12,1042.25,1042.50,1042.25,1042.50,3,25,28.00
05/27/2004,03:13,1042.25,1042.25,1042.25,1042.25,0,8,8.00
05/27/2004,03:14,1042.25,1042.50,1042.25,1042.50,1,17,18.00
05/27/2004,03:15,1042.25,1042.25,1042.25,1042.25,0,8,8.00
05/27/2004,03:16,1042.50,1042.50,1042.25,1042.50,15,10,25.00
05/27/2004,03:17,1042.75,1043.50,1042.75,1043.50,466,8,474.00
05/27/2004,03:18,1043.50,1043.50,1043.00,1043.25,156,72,228.00
05/27/2004,03:19,1043.25,1043.50,1043.00,1043.00,47,36,83.00
05/27/2004,03:20,1043.00,1043.25,1043.00,1043.25,233,2,235.00
05/27/2004,03:21,1043.25,1043.25,1043.00,1043.25,63,8,71.00
05/27/2004,03:22,1043.00,1043.00,1043.00,1043.00,0,64,64.00
05/27/2004,03:23,1042.75,1043.00,1042.75,1043.00,15,8,23.00
05/27/2004,03:24,1042.75,1042.75,1042.75,1042.75,0,16,16.00
05/27/2004,03:25,1042.75,1042.75,1042.50,1042.50,0,48,48.00
05/27/2004,03:26,1042.50,1042.50,1042.50,1042.50,0,10,10.00
05/27/2004,03:27,1042.50,1042.75,1042.50,1042.75,10,8,18.00
05/27/2004,03:28,1043.00,1043.00,1042.75,1043.00,101,53,154.00
05/27/2004,03:29,1042.75,1043.00,1042.50,1042.75,60,42,102.00
05/27/2004,03:30,1042.75,1042.75,1042.75,1042.75,2,0,2.00
05/27/2004,03:31,1042.50,1042.50,1042.25,1042.25,0,52,52.00
05/27/2004,03:32,1042.25,1042.50,1042.25,1042.25,1,75,76.00
05/27/2004,03:33,1042.25,1042.25,1042.25,1042.25,0,18,18.00
05/27/2004,03:34,1042.00,1042.25,1042.00,1042.00,1,20,21.00
05/27/2004,03:35,1042.25,1042.25,1042.00,1042.00,1,8,9.00
05/27/2004,03:36,1042.00,1042.25,1042.00,1042.25,2,8,10.00
05/27/2004,03:37,1042.00,1042.00,1042.00,1042.00,0,10,10.00
05/27/2004,03:38,1042.00,1042.25,1042.00,1042.00,9,16,25.00
05/27/2004,03:39,1042.00,1042.00,1042.00,1042.00,0,8,8.00
05/27/2004,03:40,1042.25,1042.25,1042.00,1042.00,30,8,38.00
05/27/2004,03:41,1042.00,1042.25,1042.00,1042.00,2,31,33.00
05/27/2004,03:42,1042.25,1042.25,1042.00,1042.25,113,40,153.00
05/27/2004,03:43,1042.25,1042.50,1042.00,1042.25,35,111,146.00
05/27/2004,03:44,1042.00,1042.25,1042.00,1042.00,1,39,40.00
05/27/2004,03:45,1042.00,1042.25,1042.00,1042.25,34,10,44.00
05/27/2004,03:46,1042.00,1042.00,1042.00,1042.00,0,17,17.00
05/27/2004,03:47,1042.00,1042.00,1042.00,1042.00,0,7,7.00
05/27/2004,03:48,1042.00,1042.00,1041.75,1041.75,0,48,48.00
05/27/2004,03:49,1041.75,1042.00,1041.75,1041.75,15,12,27.00
05/27/2004,03:50,1042.00,1042.00,1041.50,1041.75,6,32,38.00
05/27/2004,03:51,1041.75,1041.75,1041.50,1041.50,18,8,26.00
05/27/2004,03:52,1041.50,1041.75,1041.50,1041.50,12,53,65.00
05/27/2004,03:53,1041.75,1041.75,1041.50,1041.50,10,101,111.00
05/27/2004,03:54,1041.25,1041.50,1041.25,1041.50,2,29,31.00
05/27/2004,03:55,1041.25,1041.50,1041.25,1041.50,44,8,52.00
05/27/2004,03:56,1041.75,1041.75,1041.50,1041.50,10,33,43.00
05/27/2004,03:57,1041.50,1041.50,1041.25,1041.25,0,17,17.00
05/27/2004,03:58,1041.25,1041.50,1041.25,1041.25,2,14,16.00
05/27/2004,03:59,1041.25,1041.50,1041.25,1041.50,5,33,38.00
05/27/2004,04:00,1041.25,1041.25,1041.25,1041.25,0,22,22.00
05/27/2004,04:01,1041.25,1041.50,1041.00,1041.50,39,34,73.00
05/27/2004,04:02,1041.50,1041.75,1041.50,1041.50,9,45,54.00
05/27/2004,04:03,1041.50,1041.50,1041.25,1041.50,1,44,45.00
05/27/2004,04:04,1041.50,1041.50,1041.25,1041.25,1,8,9.00
05/27/2004,04:05,1041.25,1041.25,1041.25,1041.25,0,186,186.00
05/27/2004,04:06,1041.25,1041.50,1041.00,1041.25,1,10,11.00
05/27/2004,04:07,1041.25,1041.25,1041.00,1041.25,4,12,16.00
05/27/2004,04:08,1041.25,1041.25,1041.00,1041.00,8,8,16.00
05/27/2004,04:09,1041.25,1041.25,1041.00,1041.00,1,10,11.00
05/27/2004,04:10,1041.00,1041.00,1041.00,1041.00,0,13,13.00
05/27/2004,04:11,1041.00,1041.00,1041.00,1041.00,0,2,2.00
05/27/2004,04:12,1041.00,1041.25,1041.00,1041.25,44,8,52.00
05/27/2004,04:13,1041.00,1041.25,1041.00,1041.25,4,8,12.00
05/27/2004,04:14,1041.00,1041.25,1041.00,1041.00,2,9,11.00
05/27/2004,04:15,1041.25,1041.25,1041.00,1041.00,11,7,18.00
05/27/2004,04:16,1041.25,1041.25,1041.00,1041.00,2,7,9.00
05/27/2004,04:17,1041.00,1041.25,1041.00,1041.25,5,7,12.00
05/27/2004,04:18,1041.00,1041.00,1041.00,1041.00,0,7,7.00
05/27/2004,04:19,1041.25,1041.25,1041.00,1041.25,10,7,17.00
05/27/2004,04:20,1041.25,1041.25,1041.00,1041.00,1,7,8.00
05/27/2004,04:21,1041.00,1041.25,1041.00,1041.25,40,1,41.00
05/27/2004,04:22,1041.25,1041.50,1041.25,1041.50,21,0,21.00
05/27/2004,04:23,1041.50,1041.50,1041.25,1041.25,6,1,7.00
05/27/2004,04:24,1041.25,1041.50,1041.25,1041.50,1,7,8.00
05/27/2004,04:25,1041.50,1041.50,1041.50,1041.50,44,0,44.00
05/27/2004,04:26,1041.25,1041.25,1041.25,1041.25,0,56,56.00
05/27/2004,04:27,1041.00,1041.75,1041.00,1041.75,201,1,202.00
05/27/2004,04:28,1042.00,1042.00,1041.75,1041.75,1,49,50.00
05/27/2004,04:29,1041.75,1041.75,1041.50,1041.50,0,12,12.00
05/27/2004,04:30,1041.50,1041.75,1041.50,1041.75,1,13,14.00
05/27/2004,04:31,1041.50,1041.50,1041.50,1041.50,0,14,14.00
05/27/2004,04:32,1041.50,1041.50,1041.25,1041.50,2,74,76.00
05/27/2004,04:33,1041.25,1041.50,1041.25,1041.50,1,7,8.00
05/27/2004,04:34,1041.25,1041.25,1041.25,1041.25,0,7,7.00
05/27/2004,04:35,1041.25,1041.75,1041.25,1041.75,18,7,25.00
05/27/2004,04:36,1041.50,1041.50,1041.50,1041.50,0,39,39.00
05/27/2004,04:37,1041.50,1041.50,1041.50,1041.50,0,28,28.00
05/27/2004,04:38,1041.50,1041.50,1041.50,1041.50,0,7,7.00
05/27/2004,04:39,1041.50,1041.50,1041.50,1041.50,0,7,7.00
05/27/2004,04:40,1041.50,1041.75,1041.50,1041.75,5,1,6.00
05/27/2004,04:41,1041.50,1041.50,1041.50,1041.50,0,12,12.00
05/27/2004,04:42,1041.50,1041.50,1041.00,1041.25,22,130,152.00
05/27/2004,04:43,1041.50,1041.50,1041.25,1041.25,4,7,11.00
05/27/2004,04:44,1041.25,1041.25,1041.25,1041.25,0,8,8.00
05/27/2004,04:45,1041.25,1041.25,1041.25,1041.25,0,3,3.00
05/27/2004,04:46,1041.25,1041.25,1041.00,1041.25,10,7,17.00
05/27/2004,04:47,1041.50,1041.50,1041.25,1041.25,10,9,19.00
05/27/2004,04:48,1041.25,1041.25,1041.25,1041.25,0,7,7.00
05/27/2004,04:49,1041.50,1041.50,1041.50,1041.50,73,0,73.00
05/27/2004,04:50,1041.50,1041.50,1041.25,1041.25,2,5,7.00
05/27/2004,04:52,1041.50,1041.50,1041.50,1041.50,7,0,7.00
05/27/2004,04:53,1041.50,1041.50,1041.50,1041.50,7,0,7.00
05/27/2004,04:54,1041.50,1041.50,1041.50,1041.50,12,0,12.00
05/27/2004,04:55,1041.50,1041.50,1041.25,1041.25,4,3,7.00
05/27/2004,04:57,1041.50,1041.50,1041.25,1041.25,5,2,7.00
05/27/2004,04:58,1041.75,1041.75,1041.50,1041.50,11,7,18.00
05/27/2004,04:59,1041.50,1041.50,1041.50,1041.50,0,7,7.00
05/27/2004,05:01,1041.50,1041.50,1041.50,1041.50,0,7,7.00
05/27/2004,05:02,1041.50,1041.75,1041.50,1041.75,3,6,9.00
05/27/2004,05:03,1041.50,1041.50,1041.50,1041.50,0,12,12.00
05/27/2004,05:04,1041.75,1041.75,1041.50,1041.50,1,6,7.00
05/27/2004,05:05,1041.75,1041.75,1041.50,1041.75,2,6,8.00
05/27/2004,05:06,1041.75,1041.75,1041.50,1041.50,34,6,40.00
05/27/2004,05:07,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:08,1041.50,1041.75,1041.50,1041.75,1,6,7.00
05/27/2004,05:09,1041.50,1041.50,1041.50,1041.50,0,8,8.00
05/27/2004,05:10,1041.50,1041.50,1041.50,1041.50,0,54,54.00
05/27/2004,05:11,1041.50,1041.50,1041.50,1041.50,0,11,11.00
05/27/2004,05:12,1041.50,1041.50,1041.25,1041.50,4,11,15.00
05/27/2004,05:13,1041.25,1041.50,1041.25,1041.50,7,6,13.00
05/27/2004,05:14,1041.50,1041.50,1041.25,1041.25,13,1,14.00
05/27/2004,05:15,1041.25,1041.50,1041.25,1041.25,4,13,17.00
05/27/2004,05:16,1041.25,1041.25,1041.25,1041.25,0,6,6.00
05/27/2004,05:17,1041.25,1041.25,1041.25,1041.25,0,6,6.00
05/27/2004,05:18,1041.50,1041.75,1041.50,1041.75,52,6,58.00
05/27/2004,05:19,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:20,1041.75,1041.75,1041.50,1041.50,11,6,17.00
05/27/2004,05:21,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:22,1041.50,1041.50,1041.50,1041.50,0,14,14.00
05/27/2004,05:23,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:24,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:25,1041.75,1041.75,1041.50,1041.50,2,6,8.00
05/27/2004,05:26,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:27,1041.50,1041.50,1041.50,1041.50,0,10,10.00
05/27/2004,05:28,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:29,1041.75,1041.75,1041.50,1041.50,1,6,7.00
05/27/2004,05:31,1041.50,1041.75,1041.50,1041.50,2,13,15.00
05/27/2004,05:32,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:33,1041.50,1041.50,1041.25,1041.50,1,42,43.00
05/27/2004,05:34,1041.50,1041.50,1041.25,1041.50,3,6,9.00
05/27/2004,05:35,1041.50,1041.50,1041.25,1041.50,7,6,13.00
05/27/2004,05:36,1041.50,1041.50,1041.25,1041.50,8,6,14.00
05/27/2004,05:37,1041.75,1041.75,1041.50,1041.50,2,6,8.00
05/27/2004,05:38,1041.75,1041.75,1041.75,1041.75,1,0,1.00
05/27/2004,05:39,1041.50,1041.50,1041.50,1041.50,0,6,6.00
05/27/2004,05:40,1041.75,1041.75,1041.50,1041.75,6,6,12.00
05/27/2004,05:41,1041.75,1041.75,1041.50,1041.75,39,6,45.00
05/27/2004,05:42,1041.75,1042.50,1041.50,1042.50,312,6,318.00
05/27/2004,05:43,1042.00,1043.25,1042.00,1042.75,487,116,603.00
05/27/2004,05:44,1042.50,1043.00,1042.50,1043.00,63,10,73.00
05/27/2004,05:45,1042.75,1043.00,1042.75,1042.75,1,107,108.00
05/27/2004,05:46,1042.50,1042.75,1042.50,1042.75,38,6,44.00
05/27/2004,05:47,1042.75,1042.75,1042.50,1042.75,13,7,20.00
05/27/2004,05:48,1042.50,1042.50,1042.50,1042.50,0,6,6.00
05/27/2004,05:49,1042.75,1042.75,1042.75,1042.75,42,0,42.00
05/27/2004,05:50,1043.00,1043.00,1042.75,1042.75,16,6,22.00
05/27/2004,05:51,1043.00,1043.25,1043.00,1043.25,46,0,46.00
05/27/2004,05:52,1043.00,1044.00,1043.00,1044.00,391,14,405.00
05/27/2004,05:53,1044.00,1044.25,1043.75,1044.00,435,39,474.00
05/27/2004,05:54,1044.00,1044.50,1044.00,1044.00,230,90,320.00
05/27/2004,05:55,1044.00,1044.00,1044.00,1044.00,0,70,70.00
05/27/2004,05:56,1044.00,1044.25,1043.75,1044.00,102,23,125.00
05/27/2004,05:57,1044.00,1044.25,1044.00,1044.00,2,4,6.00
05/27/2004,05:58,1043.75,1044.00,1043.75,1044.00,38,10,48.00
05/27/2004,05:59,1044.00,1044.00,1043.75,1044.00,8,8,16.00
05/27/2004,06:00,1043.75,1044.00,1043.75,1044.00,1,12,13.00
05/27/2004,06:01,1043.75,1044.00,1043.25,1044.00,44,93,137.00
05/27/2004,06:02,1043.75,1044.00,1043.50,1043.50,3,17,20.00
05/27/2004,06:03,1043.75,1043.75,1043.50,1043.75,16,6,22.00
05/27/2004,06:04,1043.75,1044.00,1043.75,1043.75,10,1,11.00
05/27/2004,06:05,1043.75,1043.75,1043.50,1043.50,0,7,7.00
05/27/2004,06:06,1043.75,1043.75,1043.50,1043.75,8,6,14.00
05/27/2004,06:07,1043.50,1043.75,1043.50,1043.75,1,64,65.00
05/27/2004,06:08,1043.50,1043.50,1043.50,1043.50,0,22,22.00
05/27/2004,06:09,1043.50,1043.50,1043.25,1043.25,0,112,112.00
05/27/2004,06:10,1043.50,1043.50,1043.25,1043.25,1,12,13.00
05/27/2004,06:11,1043.25,1043.25,1043.25,1043.25,0,32,32.00
05/27/2004,06:12,1043.50,1043.75,1043.50,1043.50,157,14,171.00
05/27/2004,06:13,1043.50,1043.75,1043.50,1043.50,1,31,32.00
05/27/2004,06:14,1043.50,1043.50,1043.00,1043.50,16,121,137.00
05/27/2004,06:15,1043.25,1043.25,1043.25,1043.25,0,6,6.00
05/27/2004,06:16,1043.25,1043.25,1043.25,1043.25,0,23,23.00
05/27/2004,06:17,1043.25,1043.25,1043.25,1043.25,0,18,18.00
05/27/2004,06:18,1043.25,1043.25,1043.00,1043.25,2,11,13.00
05/27/2004,06:19,1043.00,1043.00,1043.00,1043.00,0,9,9.00
05/27/2004,06:20,1043.25,1043.25,1043.25,1043.25,15,0,15.00
05/27/2004,06:21,1043.00,1043.25,1043.00,1043.25,1,3,4.00
05/27/2004,06:22,1043.25,1043.25,1043.25,1043.25,103,0,103.00
05/27/2004,06:23,1043.25,1043.75,1043.00,1043.50,225,16,241.00
05/27/2004,06:24,1043.50,1043.50,1043.50,1043.50,0,83,83.00
05/27/2004,06:25,1043.25,1043.25,1043.25,1043.25,0,28,28.00
05/27/2004,06:26,1043.50,1043.50,1043.50,1043.50,6,0,6.00
05/27/2004,06:27,1043.25,1043.25,1043.25,1043.25,0,13,13.00
05/27/2004,06:28,1043.25,1043.25,1043.25,1043.25,0,10,10.00
05/27/2004,06:29,1043.25,1043.50,1043.25,1043.50,1,8,9.00
05/27/2004,06:30,1043.25,1043.25,1043.25,1043.25,0,8,8.00
05/27/2004,06:31,1043.50,1043.50,1043.25,1043.50,3,8,11.00
05/27/2004,06:32,1043.50,1043.50,1043.25,1043.25,154,8,162.00
05/27/2004,06:33,1043.25,1043.25,1043.25,1043.25,0,145,145.00
05/27/2004,06:34,1043.25,1044.00,1043.25,1044.00,322,20,342.00
05/27/2004,06:35,1044.00,1044.25,1043.75,1044.00,293,15,308.00
05/27/2004,06:36,1044.00,1044.00,1043.75,1044.00,180,117,297.00
05/27/2004,06:37,1044.00,1044.25,1043.75,1044.00,75,13,88.00
05/27/2004,06:38,1044.00,1044.00,1043.50,1043.50,0,442,442.00
05/27/2004,06:39,1043.75,1043.75,1043.50,1043.50,5,60,65.00
05/27/2004,06:40,1043.50,1043.75,1043.50,1043.75,161,50,211.00
05/27/2004,06:41,1043.75,1043.75,1043.75,1043.75,94,0,94.00
05/27/2004,06:42,1043.50,1043.50,1043.25,1043.25,0,398,398.00
05/27/2004,06:43,1043.25,1043.25,1043.00,1043.25,99,24,123.00
05/27/2004,06:44,1043.50,1043.75,1043.25,1043.50,215,522,737.00
05/27/2004,06:45,1043.25,1043.25,1043.25,1043.25,0,37,37.00
05/27/2004,06:46,1043.25,1043.50,1043.25,1043.25,2,34,36.00
05/27/2004,06:47,1043.25,1043.25,1043.00,1043.00,0,5,5.00
05/27/2004,06:48,1043.00,1043.00,1043.00,1043.00,0,55,55.00
05/27/2004,06:49,1042.75,1043.00,1042.75,1043.00,7,10,17.00
05/27/2004,06:50,1043.00,1043.25,1042.75,1043.25,71,8,79.00
05/27/2004,06:51,1043.00,1043.00,1043.00,1043.00,0,8,8.00
05/27/2004,06:52,1043.00,1043.00,1042.75,1042.75,0,52,52.00
05/27/2004,06:53,1042.75,1043.00,1042.75,1042.75,3,9,12.00
05/27/2004,06:54,1042.75,1043.00,1042.75,1043.00,6,1,7.00
05/27/2004,06:55,1043.00,1043.00,1043.00,1043.00,12,0,12.00
05/27/2004,06:56,1043.25,1043.25,1043.00,1043.00,4,17,21.00
05/27/2004,06:57,1043.00,1043.50,1043.00,1043.50,206,2,208.00
05/27/2004,06:58,1043.50,1043.75,1043.25,1043.25,12,3,15.00
05/27/2004,06:59,1043.25,1043.25,1043.25,1043.25,0,1,1.00
05/27/2004,07:00,1043.50,1043.50,1043.50,1043.50,22,0,22.00
05/27/2004,07:01,1043.50,1043.75,1043.50,1043.75,81,0,81.00
05/27/2004,07:02,1043.50,1043.75,1043.50,1043.75,35,7,42.00
05/27/2004,07:04,1043.50,1043.75,1043.50,1043.50,1,60,61.00
05/27/2004,07:05,1043.25,1043.75,1043.25,1043.50,50,6,56.00
05/27/2004,07:06,1043.75,1043.75,1043.75,1043.75,30,0,30.00
05/27/2004,07:07,1043.50,1043.75,1043.50,1043.75,1,7,8.00
05/27/2004,07:08,1043.50,1044.00,1043.50,1043.75,50,103,153.00
05/27/2004,07:09,1043.50,1043.50,1043.25,1043.25,2,39,41.00
05/27/2004,07:10,1043.00,1043.00,1043.00,1043.00,0,51,51.00
05/27/2004,07:11,1043.25,1043.25,1043.00,1043.25,7,10,17.00
05/27/2004,07:12,1043.25,1043.25,1043.00,1043.25,52,2,54.00
05/27/2004,07:13,1043.25,1043.25,1043.25,1043.25,63,0,63.00
05/27/2004,07:14,1043.00,1043.25,1043.00,1043.00,14,35,49.00
05/27/2004,07:15,1043.00,1043.00,1042.75,1043.00,1,40,41.00
05/27/2004,07:16,1043.00,1043.00,1043.00,1043.00,81,0,81.00
05/27/2004,07:17,1043.00,1043.25,1042.75,1043.25,89,1,90.00
05/27/2004,07:18,1043.25,1043.50,1043.00,1043.50,178,1,179.00
05/27/2004,07:19,1043.25,1043.25,1043.25,1043.25,0,34,34.00
05/27/2004,07:20,1043.25,1043.50,1043.25,1043.50,5,1,6.00
05/27/2004,07:21,1043.50,1043.50,1043.25,1043.50,18,1,19.00
05/27/2004,07:22,1043.50,1043.75,1043.50,1043.75,66,1,67.00
05/27/2004,07:23,1043.75,1043.75,1043.50,1043.50,5,53,58.00
05/27/2004,07:24,1043.50,1043.75,1043.25,1043.25,37,54,91.00
05/27/2004,07:25,1043.50,1043.75,1043.50,1043.75,22,26,48.00
05/27/2004,07:26,1043.75,1043.75,1043.50,1043.50,2,5,7.00
05/27/2004,07:27,1043.75,1043.75,1043.50,1043.75,21,1,22.00
05/27/2004,07:28,1043.75,1043.75,1043.50,1043.50,65,2,67.00
05/27/2004,07:29,1043.50,1043.75,1043.50,1043.75,8,14,22.00
05/27/2004,07:30,1043.75,1043.75,1043.50,1043.75,36,23,59.00
05/27/2004,07:31,1043.50,1043.75,1043.00,1043.75,121,144,265.00
05/27/2004,07:32,1043.75,1043.75,1043.25,1043.50,17,92,109.00
05/27/2004,07:33,1043.25,1043.50,1043.00,1043.25,12,134,146.00
05/27/2004,07:34,1043.25,1043.50,1043.25,1043.25,59,20,79.00
05/27/2004,07:35,1043.25,1043.25,1043.00,1043.25,5,24,29.00
05/27/2004,07:36,1043.00,1043.25,1043.00,1043.25,23,22,45.00
05/27/2004,07:37,1043.00,1043.00,1043.00,1043.00,0,10,10.00
05/27/2004,07:38,1043.00,1043.25,1043.00,1043.25,370,50,420.00
05/27/2004,07:39,1043.25,1043.75,1043.25,1043.75,264,0,264.00
05/27/2004,07:40,1043.50,1043.50,1043.25,1043.50,150,114,264.00
05/27/2004,07:41,1043.50,1043.50,1043.25,1043.25,166,317,483.00
05/27/2004,07:42,1043.25,1043.25,1043.00,1043.00,0,18,18.00
05/27/2004,07:43,1043.25,1043.50,1043.25,1043.25,56,45,101.00
05/27/2004,07:44,1043.25,1043.50,1043.25,1043.50,51,13,64.00
05/27/2004,07:45,1043.25,1043.50,1043.00,1043.00,1,100,101.00
05/27/2004,07:46,1043.25,1043.25,1043.00,1043.25,21,40,61.00
05/27/2004,07:47,1043.25,1043.25,1043.25,1043.25,4,0,4.00
05/27/2004,07:48,1043.25,1043.25,1043.25,1043.25,23,0,23.00
05/27/2004,07:49,1043.50,1043.75,1043.50,1043.75,84,0,84.00
05/27/2004,07:50,1043.75,1043.75,1043.50,1043.50,120,123,243.00
05/27/2004,07:51,1043.75,1043.75,1043.50,1043.75,32,2,34.00
05/27/2004,07:52,1043.75,1043.75,1043.75,1043.75,102,0,102.00
05/27/2004,07:53,1043.75,1044.25,1043.75,1044.25,188,2,190.00
05/27/2004,07:54,1044.25,1044.25,1044.00,1044.25,71,9,80.00
05/27/2004,07:55,1044.25,1044.25,1044.25,1044.25,293,0,293.00
05/27/2004,07:56,1044.25,1044.50,1044.25,1044.25,18,204,222.00
05/27/2004,07:57,1044.25,1044.50,1044.00,1044.25,40,140,180.00
05/27/2004,07:58,1044.00,1044.25,1044.00,1044.25,12,3,15.00
05/27/2004,07:59,1044.25,1044.25,1044.00,1044.25,61,1,62.00
05/27/2004,08:00,1044.25,1044.50,1044.00,1044.50,79,81,160.00
05/27/2004,08:01,1044.25,1044.75,1044.25,1044.25,400,366,766.00
05/27/2004,08:02,1044.25,1044.50,1044.25,1044.25,1,114,115.00
05/27/2004,08:03,1044.25,1044.50,1044.25,1044.50,11,34,45.00
05/27/2004,08:04,1044.25,1044.50,1044.25,1044.50,6,162,168.00
05/27/2004,08:05,1044.50,1044.50,1044.25,1044.25,4,13,17.00
05/27/2004,08:06,1044.50,1044.50,1044.25,1044.25,5,100,105.00
05/27/2004,08:07,1044.25,1044.50,1044.00,1044.50,62,60,122.00
05/27/2004,08:08,1044.25,1044.25,1044.25,1044.25,0,71,71.00
05/27/2004,08:09,1044.25,1044.25,1044.00,1044.25,20,275,295.00
05/27/2004,08:10,1044.00,1044.50,1044.00,1044.50,354,15,369.00
05/27/2004,08:11,1044.25,1044.50,1044.00,1044.00,8,224,232.00
05/27/2004,08:12,1044.25,1044.25,1044.00,1044.00,38,23,61.00
05/27/2004,08:13,1044.25,1044.25,1044.00,1044.00,8,19,27.00
05/27/2004,08:14,1044.00,1044.25,1044.00,1044.00,1,80,81.00
05/27/2004,08:15,1044.00,1044.25,1044.00,1044.00,156,22,178.00
05/27/2004,08:16,1044.25,1044.25,1044.00,1044.00,6,34,40.00
05/27/2004,08:17,1044.25,1044.25,1043.75,1044.00,54,94,148.00
05/27/2004,08:18,1044.00,1044.25,1043.75,1044.25,42,12,54.00
05/27/2004,08:19,1044.00,1044.25,1044.00,1044.00,4,118,122.00
05/27/2004,08:20,1044.25,1044.25,1043.75,1044.00,116,412,528.00
05/27/2004,08:21,1044.00,1044.50,1043.75,1044.50,650,7,657.00
05/27/2004,08:22,1044.75,1044.75,1044.25,1044.50,140,180,320.00
05/27/2004,08:23,1044.50,1044.50,1044.25,1044.50,66,47,113.00
05/27/2004,08:24,1044.25,1044.50,1044.25,1044.50,45,20,65.00
05/27/2004,08:25,1044.50,1044.75,1044.25,1044.50,219,35,254.00
05/27/2004,08:26,1044.50,1045.00,1044.50,1044.75,1517,465,1982.00
05/27/2004,08:27,1044.75,1045.00,1044.75,1044.75,47,255,302.00
05/27/2004,08:28,1044.75,1045.00,1044.50,1044.75,860,282,1142.00
05/27/2004,08:29,1044.75,1044.75,1044.50,1044.50,111,79,190.00
05/27/2004,08:30,1044.75,1044.75,1044.25,1044.25,187,887,1074.00
05/27/2004,08:31,1044.25,1045.00,1044.00,1044.75,2724,1926,4650.00
05/27/2004,08:32,1044.75,1045.00,1044.25,1044.50,2848,2836,5684.00
05/27/2004,08:33,1044.75,1044.75,1044.00,1044.00,269,1094,1363.00
05/27/2004,08:34,1044.00,1044.50,1043.75,1044.50,1871,1057,2928.00
05/27/2004,08:35,1044.25,1045.25,1044.25,1045.25,2295,258,2553.00
05/27/2004,08:36,1045.25,1046.00,1044.75,1045.50,4541,2401,6942.00
05/27/2004,08:37,1045.75,1046.25,1045.25,1046.00,3806,1250,5056.00
05/27/2004,08:38,1045.75,1046.50,1045.75,1046.00,3028,2072,5100.00
05/27/2004,08:39,1046.00,1046.25,1045.50,1045.75,989,1147,2136.00
05/27/2004,08:40,1046.00,1046.25,1045.50,1045.75,1551,1995,3546.00
05/27/2004,08:41,1045.75,1045.75,1045.00,1045.00,1018,4096,5114.00
05/27/2004,08:42,1045.25,1045.25,1044.75,1044.75,184,1796,1980.00
05/27/2004,08:43,1044.75,1045.25,1044.50,1045.00,517,759,1276.00
05/27/2004,08:44,1045.00,1045.25,1044.75,1045.00,1038,391,1429.00
05/27/2004,08:45,1045.25,1045.25,1044.75,1044.75,227,408,635.00
05/27/2004,08:46,1045.00,1045.00,1044.75,1045.00,338,856,1194.00
05/27/2004,08:47,1044.75,1045.75,1044.75,1045.75,1598,594,2192.00
05/27/2004,08:48,1045.50,1046.00,1045.25,1045.75,830,471,1301.00
05/27/2004,08:49,1045.75,1045.75,1045.00,1045.25,511,1746,2257.00
05/27/2004,08:50,1045.00,1045.25,1044.75,1044.75,1647,1490,3137.00
05/27/2004,08:51,1045.00,1045.25,1044.75,1045.00,669,546,1215.00
05/27/2004,08:52,1044.75,1045.00,1044.00,1044.75,1336,3755,5091.00
05/27/2004,08:53,1044.75,1044.75,1044.25,1044.50,1084,1636,2720.00
05/27/2004,08:54,1044.50,1045.00,1044.50,1045.00,906,764,1670.00
05/27/2004,08:55,1045.00,1045.25,1044.75,1044.75,500,721,1221.00
05/27/2004,08:56,1044.75,1046.25,1044.75,1045.75,3643,847,4490.00
05/27/2004,08:57,1045.75,1046.00,1045.25,1045.50,767,1003,1770.00
05/27/2004,08:58,1045.75,1045.75,1045.25,1045.75,359,607,966.00
05/27/2004,08:59,1045.75,1046.50,1045.50,1046.00,2203,1649,3852.00
05/27/2004,09:00,1046.00,1046.50,1045.50,1046.50,1107,550,1657.00
05/27/2004,09:01,1046.50,1047.25,1046.25,1046.75,5493,1903,7396.00
05/27/2004,09:02,1046.75,1047.25,1046.50,1047.00,1571,862,2433.00
05/27/2004,09:03,1047.00,1047.25,1046.50,1046.75,1575,1191,2766.00
05/27/2004,09:04,1046.75,1047.50,1046.75,1047.50,3750,1279,5029.00
05/27/2004,09:05,1047.50,1049.00,1047.25,1048.75,7702,3385,11087.00
05/27/2004,09:06,1049.00,1049.75,1048.50,1048.75,5747,3789,9536.00
05/27/2004,09:07,1048.50,1049.00,1048.25,1048.75,2190,2009,4199.00
05/27/2004,09:08,1049.00,1049.25,1048.50,1049.00,1242,1020,2262.00
05/27/2004,09:09,1048.75,1049.50,1048.50,1049.25,2438,1814,4252.00
05/27/2004,09:10,1049.25,1049.25,1048.50,1048.50,891,736,1627.00
05/27/2004,09:11,1048.75,1049.25,1048.50,1049.00,1307,1596,2903.00
05/27/2004,09:12,1049.00,1049.25,1048.50,1048.50,1132,1320,2452.00
05/27/2004,09:13,1048.75,1048.75,1048.25,1048.25,973,1709,2682.00
05/27/2004,09:14,1048.25,1048.75,1048.00,1048.25,528,1505,2033.00
05/27/2004,09:15,1048.25,1048.25,1047.50,1047.75,1168,2970,4138.00
05/27/2004,09:16,1047.75,1048.75,1047.75,1048.50,3595,1347,4942.00
05/27/2004,09:17,1048.50,1048.75,1048.25,1048.50,1308,885,2193.00
05/27/2004,09:18,1048.50,1048.75,1048.50,1048.50,173,231,404.00
05/27/2004,09:19,1048.75,1048.75,1048.00,1048.00,143,2334,2477.00
05/27/2004,09:20,1048.00,1048.25,1048.00,1048.25,1198,638,1836.00
05/27/2004,09:21,1048.25,1048.25,1047.75,1048.00,1172,1541,2713.00
05/27/2004,09:22,1048.00,1048.25,1047.50,1047.50,646,1550,2196.00
05/27/2004,09:23,1047.50,1047.75,1047.25,1047.50,220,950,1170.00
05/27/2004,09:24,1047.50,1047.75,1047.25,1047.75,534,1032,1566.00
05/27/2004,09:25,1047.50,1047.75,1047.50,1047.75,95,163,258.00
05/27/2004,09:26,1047.75,1047.75,1047.25,1047.25,527,740,1267.00
05/27/2004,09:27,1047.50,1048.00,1047.25,1048.00,1203,372,1575.00
05/27/2004,09:28,1048.00,1048.00,1047.50,1048.00,379,413,792.00
05/27/2004,09:29,1048.00,1048.00,1047.50,1047.50,111,572,683.00
05/27/2004,09:30,1047.50,1048.25,1047.50,1048.25,1923,299,2222.00
05/27/2004,09:31,1048.25,1048.25,1047.50,1048.00,1183,519,1702.00
05/27/2004,09:32,1047.75,1048.75,1047.75,1048.25,3286,1003,4289.00
05/27/2004,09:33,1048.25,1048.50,1048.00,1048.00,214,1063,1277.00
05/27/2004,09:34,1048.25,1048.50,1048.00,1048.25,1218,1064,2282.00
05/27/2004,09:35,1048.00,1048.25,1047.50,1047.75,1102,1694,2796.00
05/27/2004,09:36,1047.75,1047.75,1047.25,1047.25,85,2061,2146.00
05/27/2004,09:37,1047.25,1047.75,1047.00,1047.50,2396,1673,4069.00
05/27/2004,09:38,1047.50,1048.00,1047.50,1048.00,1290,386,1676.00
05/27/2004,09:39,1048.00,1048.25,1047.75,1048.00,289,641,930.00
05/27/2004,09:40,1048.00,1048.25,1047.75,1048.00,404,387,791.00
05/27/2004,09:41,1048.25,1048.25,1047.75,1047.75,16,488,504.00
05/27/2004,09:42,1047.75,1047.75,1047.25,1047.25,75,799,874.00
05/27/2004,09:43,1047.25,1047.50,1047.00,1047.50,228,1514,1742.00
05/27/2004,09:44,1047.50,1047.50,1047.00,1047.25,557,550,1107.00
05/27/2004,09:45,1047.25,1047.50,1047.25,1047.50,1012,169,1181.00
05/27/2004,09:46,1047.50,1047.75,1047.25,1047.50,392,162,554.00
05/27/2004,09:47,1047.50,1047.75,1047.25,1047.50,277,639,916.00
05/27/2004,09:48,1047.50,1048.25,1047.25,1048.00,1950,519,2469.00
05/27/2004,09:49,1048.00,1048.00,1047.50,1047.75,140,869,1009.00
05/27/2004,09:50,1047.75,1047.75,1047.50,1047.50,775,690,1465.00
05/27/2004,09:51,1047.50,1047.75,1047.50,1047.50,21,574,595.00
05/27/2004,09:52,1047.50,1048.00,1047.50,1048.00,904,645,1549.00
05/27/2004,09:53,1048.00,1048.00,1047.50,1047.75,721,161,882.00
05/27/2004,09:54,1047.75,1048.00,1047.50,1047.75,383,72,455.00
05/27/2004,09:55,1047.75,1048.50,1047.75,1048.00,2411,813,3224.00
05/27/2004,09:56,1048.00,1048.50,1048.00,1048.50,1809,726,2535.00
05/27/2004,09:57,1048.50,1048.50,1048.00,1048.25,435,619,1054.00
05/27/2004,09:58,1048.00,1048.50,1048.00,1048.00,230,64,294.00
05/27/2004,09:59,1048.25,1048.50,1048.00,1048.25,392,106,498.00
05/27/2004,10:00,1048.25,1048.50,1047.75,1048.50,1214,423,1637.00
05/27/2004,10:01,1048.50,1048.50,1048.00,1048.00,1006,516,1522.00
05/27/2004,10:02,1048.00,1048.25,1047.25,1047.50,683,1739,2422.00
05/27/2004,10:03,1047.25,1048.00,1047.25,1047.50,914,647,1561.00
05/27/2004,10:04,1047.75,1048.00,1047.50,1047.75,265,213,478.00
05/27/2004,10:05,1047.75,1048.00,1047.75,1048.00,543,21,564.00
05/27/2004,10:06,1048.00,1048.25,1048.00,1048.25,389,26,415.00
05/27/2004,10:07,1048.00,1048.00,1047.50,1047.75,24,1033,1057.00
05/27/2004,10:08,1047.50,1047.75,1047.25,1047.50,290,1642,1932.00
05/27/2004,10:09,1047.25,1047.50,1047.00,1047.50,434,715,1149.00
05/27/2004,10:10,1047.25,1047.75,1047.25,1047.75,618,843,1461.00
05/27/2004,10:11,1047.50,1047.50,1046.50,1046.50,189,3644,3833.00
05/27/2004,10:12,1046.50,1047.00,1046.50,1046.50,630,1365,1995.00
05/27/2004,10:13,1046.75,1046.75,1046.00,1046.00,256,1807,2063.00
05/27/2004,10:14,1046.25,1046.25,1045.75,1046.00,1428,1193,2621.00
05/27/2004,10:15,1046.00,1046.25,1045.75,1046.00,324,1073,1397.00
05/27/2004,10:16,1045.75,1046.00,1045.00,1045.50,1504,4811,6315.00
05/27/2004,10:17,1045.75,1046.00,1045.50,1045.75,1324,1192,2516.00
05/27/2004,10:18,1045.75,1045.75,1044.75,1044.75,764,3083,3847.00
05/27/2004,10:19,1044.75,1044.75,1042.50,1043.00,4115,12129,16244.00
05/27/2004,10:20,1043.00,1044.25,1042.75,1044.00,4283,1670,5953.00
05/27/2004,10:21,1043.75,1044.25,1043.25,1044.25,2048,1510,3558.00
05/27/2004,10:22,1044.00,1044.25,1043.50,1043.75,957,1658,2615.00
05/27/2004,10:23,1043.50,1044.00,1043.25,1043.75,1198,785,1983.00
05/27/2004,10:24,1043.75,1044.50,1043.75,1044.50,2186,869,3055.00
05/27/2004,10:25,1044.50,1044.50,1044.00,1044.00,286,778,1064.00
05/27/2004,10:26,1044.25,1044.25,1043.75,1044.00,129,1327,1456.00
05/27/2004,10:27,1044.00,1044.25,1043.75,1044.00,1084,901,1985.00
05/27/2004,10:28,1044.00,1044.25,1043.25,1043.50,1009,1293,2302.00
05/27/2004,10:29,1043.25,1043.50,1042.75,1043.00,627,1707,2334.00
05/27/2004,10:30,1043.00,1043.75,1042.75,1043.50,1930,1721,3651.00
05/27/2004,10:31,1043.50,1044.00,1043.25,1043.75,949,1071,2020.00
05/27/2004,10:32,1044.00,1044.00,1042.75,1043.00,831,1608,2439.00
05/27/2004,10:33,1043.00,1043.00,1042.25,1042.75,472,3057,3529.00
05/27/2004,10:34,1042.75,1043.50,1042.25,1043.25,1657,950,2607.00
05/27/2004,10:35,1043.00,1043.50,1043.00,1043.50,396,167,563.00
05/27/2004,10:36,1043.50,1043.75,1043.25,1043.50,1080,593,1673.00
05/27/2004,10:37,1043.25,1043.75,1043.25,1043.50,451,312,763.00
05/27/2004,10:38,1043.50,1044.00,1043.50,1044.00,589,53,642.00
05/27/2004,10:39,1044.00,1044.00,1043.50,1043.75,544,508,1052.00
05/27/2004,10:40,1043.75,1044.00,1043.25,1043.25,488,666,1154.00
05/27/2004,10:41,1043.50,1044.00,1043.50,1043.75,835,421,1256.00
05/27/2004,10:42,1043.75,1044.00,1043.75,1044.00,451,234,685.00
05/27/2004,10:43,1044.00,1044.50,1044.00,1044.25,1608,750,2358.00
05/27/2004,10:44,1044.00,1044.50,1044.00,1044.25,263,131,394.00
05/27/2004,10:45,1044.25,1044.25,1043.75,1043.75,97,359,456.00
05/27/2004,10:46,1043.75,1044.00,1043.50,1043.75,104,446,550.00
05/27/2004,10:47,1043.75,1044.25,1043.75,1044.00,288,248,536.00
05/27/2004,10:48,1044.00,1044.50,1043.75,1044.50,839,37,876.00
05/27/2004,10:49,1044.50,1044.75,1044.25,1044.50,1081,458,1539.00
05/27/2004,10:50,1044.50,1044.50,1044.25,1044.50,76,89,165.00
05/27/2004,10:51,1044.25,1044.50,1044.25,1044.25,51,335,386.00
05/27/2004,10:52,1044.50,1044.75,1044.25,1044.50,474,169,643.00
05/27/2004,10:53,1044.50,1044.75,1044.25,1044.50,945,749,1694.00
05/27/2004,10:54,1044.75,1044.75,1044.25,1044.50,47,373,420.00
05/27/2004,10:55,1044.25,1044.75,1044.25,1044.50,596,94,690.00
05/27/2004,10:56,1044.50,1045.00,1044.50,1045.00,1672,80,1752.00
05/27/2004,10:57,1045.00,1045.50,1045.00,1045.25,2263,578,2841.00
05/27/2004,10:58,1045.50,1045.50,1045.00,1045.25,129,410,539.00
05/27/2004,10:59,1045.25,1045.50,1044.75,1044.75,63,526,589.00
05/27/2004,11:00,1044.75,1045.00,1044.25,1044.50,278,922,1200.00
05/27/2004,11:01,1044.50,1044.75,1044.25,1044.25,102,371,473.00
05/27/2004,11:02,1044.25,1045.00,1044.25,1045.00,1344,120,1464.00
05/27/2004,11:03,1045.00,1045.00,1044.75,1045.00,64,41,105.00
05/27/2004,11:04,1044.75,1045.00,1044.75,1045.00,54,41,95.00
05/27/2004,11:05,1044.75,1045.00,1044.50,1045.00,204,234,438.00
05/27/2004,11:06,1045.00,1045.25,1044.75,1044.75,152,168,320.00
05/27/2004,11:07,1044.75,1045.00,1044.50,1044.50,43,312,355.00
05/27/2004,11:08,1044.50,1044.50,1044.00,1044.00,61,1430,1491.00
05/27/2004,11:09,1044.00,1044.00,1043.25,1043.25,471,2189,2660.00
05/27/2004,11:10,1043.50,1043.75,1043.00,1043.50,430,1140,1570.00
05/27/2004,11:11,1043.25,1043.75,1043.25,1043.50,117,183,300.00
05/27/2004,11:12,1043.25,1043.50,1043.00,1043.25,195,313,508.00
05/27/2004,11:13,1043.25,1043.25,1042.50,1043.00,670,772,1442.00
05/27/2004,11:14,1042.75,1042.75,1042.25,1042.25,161,1209,1370.00
05/27/2004,11:15,1042.25,1042.25,1041.25,1042.25,1642,3274,4916.00
05/27/2004,11:16,1042.00,1042.25,1041.25,1041.50,532,2059,2591.00
05/27/2004,11:17,1041.50,1042.00,1041.50,1041.75,920,338,1258.00
05/27/2004,11:18,1042.00,1042.25,1041.75,1042.25,798,174,972.00
05/27/2004,11:19,1042.25,1042.25,1041.50,1041.75,187,991,1178.00
05/27/2004,11:20,1041.75,1042.00,1041.75,1041.75,195,360,555.00
05/27/2004,11:21,1041.75,1042.00,1041.50,1041.50,332,933,1265.00
05/27/2004,11:22,1041.75,1042.00,1041.25,1041.75,384,792,1176.00
05/27/2004,11:23,1041.75,1042.50,1041.75,1042.50,1230,346,1576.00
05/27/2004,11:24,1042.50,1042.50,1041.50,1042.00,1132,1272,2404.00
05/27/2004,11:25,1041.75,1042.00,1041.25,1041.50,135,1027,1162.00
05/27/2004,11:26,1041.50,1041.75,1041.25,1041.25,235,1446,1681.00
05/27/2004,11:27,1041.50,1042.00,1041.50,1042.00,1151,436,1587.00
05/27/2004,11:28,1042.00,1042.25,1041.75,1042.00,418,453,871.00
05/27/2004,11:29,1042.00,1042.25,1041.75,1042.00,680,142,822.00
05/27/2004,11:30,1042.25,1042.50,1042.00,1042.00,436,379,815.00
05/27/2004,11:31,1042.00,1042.25,1041.50,1042.00,164,766,930.00
05/27/2004,11:32,1041.75,1042.25,1041.25,1042.00,754,378,1132.00
05/27/2004,11:33,1042.25,1042.25,1041.75,1041.75,169,237,406.00
05/27/2004,11:34,1042.00,1042.25,1041.75,1042.25,608,20,628.00
05/27/2004,11:35,1042.25,1042.50,1042.00,1042.25,692,252,944.00
05/27/2004,11:36,1042.25,1042.50,1041.75,1042.25,400,386,786.00
05/27/2004,11:37,1042.00,1042.50,1042.00,1042.50,551,293,844.00
05/27/2004,11:38,1042.75,1042.75,1042.25,1042.50,294,227,521.00
05/27/2004,11:39,1042.50,1042.50,1042.00,1042.50,152,197,349.00
05/27/2004,11:40,1042.25,1042.75,1042.25,1042.75,306,22,328.00
05/27/2004,11:41,1042.50,1042.75,1042.50,1042.75,397,309,706.00
05/27/2004,11:42,1042.75,1043.00,1042.50,1042.50,678,385,1063.00
05/27/2004,11:43,1042.50,1042.75,1042.50,1042.75,335,220,555.00
05/27/2004,11:44,1042.75,1043.25,1042.50,1042.75,1271,517,1788.00
05/27/2004,11:45,1042.75,1043.25,1042.75,1043.00,387,365,752.00
05/27/2004,11:46,1043.00,1043.00,1042.25,1042.25,243,1016,1259.00
05/27/2004,11:47,1042.25,1042.50,1042.00,1042.25,597,302,899.00
05/27/2004,11:48,1042.25,1042.75,1042.25,1042.25,215,210,425.00
05/27/2004,11:49,1042.25,1042.75,1042.00,1042.50,798,203,1001.00
05/27/2004,11:50,1042.50,1042.75,1042.50,1042.50,31,163,194.00
05/27/2004,11:51,1042.75,1042.75,1042.50,1042.50,147,20,167.00
05/27/2004,11:52,1042.75,1043.00,1042.50,1042.75,652,51,703.00
05/27/2004,11:53,1042.75,1043.00,1042.75,1043.00,823,155,978.00
05/27/2004,11:54,1043.00,1043.25,1042.50,1042.50,322,439,761.00
05/27/2004,11:55,1042.50,1043.00,1042.00,1042.25,254,530,784.00
05/27/2004,11:56,1042.00,1042.25,1041.00,1041.00,448,2790,3238.00
05/27/2004,11:57,1041.00,1041.50,1040.75,1041.25,1034,2328,3362.00
05/27/2004,11:58,1041.25,1042.00,1041.25,1041.50,1066,879,1945.00
05/27/2004,11:59,1041.50,1042.00,1041.25,1041.75,447,256,703.00
05/27/2004,12:00,1041.50,1041.75,1040.25,1040.50,1710,3348,5058.00
05/27/2004,12:01,1040.25,1040.75,1040.25,1040.50,681,773,1454.00
05/27/2004,12:02,1040.50,1040.50,1039.75,1040.00,1370,3531,4901.00
05/27/2004,12:03,1040.00,1040.75,1040.00,1040.50,1247,491,1738.00
05/27/2004,12:04,1040.50,1040.75,1040.00,1040.00,870,985,1855.00
05/27/2004,12:05,1040.00,1040.75,1040.00,1040.75,596,440,1036.00
05/27/2004,12:06,1040.75,1040.75,1040.25,1040.25,90,493,583.00
05/27/2004,12:07,1040.25,1041.00,1040.25,1040.75,1330,834,2164.00
05/27/2004,12:08,1040.75,1041.25,1040.75,1041.25,1765,137,1902.00
05/27/2004,12:09,1041.25,1041.50,1041.00,1041.25,608,564,1172.00
05/27/2004,12:10,1041.25,1041.50,1040.75,1041.00,357,949,1306.00
05/27/2004,12:11,1041.00,1041.50,1040.75,1041.25,616,28,644.00
05/27/2004,12:12,1041.25,1041.50,1041.25,1041.50,503,61,564.00
05/27/2004,12:13,1041.50,1041.50,1041.25,1041.50,30,43,73.00
05/27/2004,12:14,1041.25,1041.50,1041.25,1041.25,116,53,169.00
05/27/2004,12:15,1041.50,1041.75,1041.25,1041.75,342,1030,1372.00
05/27/2004,12:16,1041.75,1041.75,1041.25,1041.50,382,415,797.00
05/27/2004,12:17,1041.50,1042.00,1041.50,1041.75,742,334,1076.00
05/27/2004,12:18,1041.75,1042.00,1041.25,1041.25,208,520,728.00
05/27/2004,12:19,1041.50,1041.50,1041.00,1041.00,241,441,682.00
05/27/2004,12:20,1041.00,1041.25,1041.00,1041.25,330,19,349.00
05/27/2004,12:21,1041.25,1041.25,1040.75,1041.00,19,643,662.00
05/27/2004,12:22,1040.75,1041.25,1040.75,1041.25,175,392,567.00
05/27/2004,12:23,1041.00,1041.75,1041.00,1041.75,1048,69,1117.00
05/27/2004,12:24,1041.75,1041.75,1041.25,1041.50,214,228,442.00
05/27/2004,12:25,1041.50,1041.75,1041.25,1041.50,192,38,230.00
05/27/2004,12:26,1041.50,1041.50,1041.00,1041.00,333,702,1035.00
05/27/2004,12:27,1041.00,1041.00,1040.25,1040.50,223,1199,1422.00
05/27/2004,12:28,1040.50,1041.25,1040.50,1041.00,352,185,537.00
05/27/2004,12:29,1041.00,1041.25,1040.50,1040.75,41,766,807.00
05/27/2004,12:30,1040.75,1040.75,1040.50,1040.75,80,842,922.00
05/27/2004,12:31,1040.75,1041.00,1040.25,1040.50,380,501,881.00
05/27/2004,12:32,1040.75,1041.25,1040.50,1041.25,508,195,703.00
05/27/2004,12:33,1041.00,1041.75,1041.00,1041.50,1130,610,1740.00
05/27/2004,12:34,1041.50,1041.75,1041.25,1041.75,430,128,558.00
05/27/2004,12:35,1041.75,1042.00,1041.50,1041.75,874,535,1409.00
05/27/2004,12:36,1041.75,1042.00,1041.75,1042.00,100,114,214.00
05/27/2004,12:37,1042.00,1042.00,1041.50,1041.50,43,505,548.00
05/27/2004,12:38,1041.75,1041.75,1041.00,1041.25,319,712,1031.00
05/27/2004,12:39,1041.25,1041.50,1041.25,1041.50,27,180,207.00
05/27/2004,12:40,1041.25,1041.50,1041.25,1041.25,7,16,23.00
05/27/2004,12:41,1041.50,1042.00,1041.25,1042.00,886,576,1462.00
05/27/2004,12:42,1042.00,1042.00,1041.75,1042.00,345,10,355.00
05/27/2004,12:43,1042.00,1042.75,1042.00,1042.50,2274,457,2731.00
05/27/2004,12:44,1042.50,1042.75,1042.25,1042.25,601,402,1003.00
05/27/2004,12:45,1042.25,1042.50,1042.00,1042.50,558,460,1018.00
05/27/2004,12:46,1042.50,1042.50,1042.25,1042.25,162,212,374.00
05/27/2004,12:47,1042.25,1042.75,1042.25,1042.50,254,74,328.00
05/27/2004,12:48,1042.25,1042.50,1042.25,1042.25,94,61,155.00
05/27/2004,12:49,1042.25,1042.50,1042.00,1042.25,222,215,437.00
05/27/2004,12:50,1042.25,1042.25,1042.00,1042.00,86,87,173.00
05/27/2004,12:51,1042.25,1042.50,1042.00,1042.25,104,151,255.00
05/27/2004,12:52,1042.25,1042.25,1041.75,1041.75,74,482,556.00
05/27/2004,12:53,1041.75,1042.00,1041.75,1041.75,160,557,717.00
05/27/2004,12:54,1042.00,1042.00,1041.75,1042.00,285,21,306.00
05/27/2004,12:55,1042.00,1042.75,1042.00,1042.50,540,16,556.00
05/27/2004,12:56,1042.50,1042.50,1042.25,1042.25,5,78,83.00
05/27/2004,12:57,1042.25,1042.50,1041.75,1041.75,23,423,446.00
05/27/2004,12:58,1041.75,1042.00,1041.75,1041.75,54,163,217.00
05/27/2004,12:59,1041.75,1042.00,1041.75,1041.75,75,127,202.00
05/27/2004,13:00,1042.00,1042.00,1041.25,1041.25,50,1158,1208.00
05/27/2004,13:01,1041.50,1041.50,1041.00,1041.00,80,869,949.00
05/27/2004,13:02,1041.25,1041.25,1040.50,1040.75,127,1805,1932.00
05/27/2004,13:03,1040.75,1041.25,1040.50,1041.00,679,1072,1751.00
05/27/2004,13:04,1041.25,1041.75,1041.00,1041.75,1151,33,1184.00
05/27/2004,13:05,1041.50,1041.75,1041.25,1041.50,474,303,777.00
05/27/2004,13:06,1041.50,1041.75,1041.25,1041.75,219,7,226.00
05/27/2004,13:07,1041.75,1041.75,1041.50,1041.50,78,251,329.00
05/27/2004,13:08,1041.50,1041.50,1041.00,1041.50,160,292,452.00
05/27/2004,13:09,1041.25,1042.00,1041.25,1041.75,476,141,617.00
05/27/2004,13:10,1042.00,1042.25,1041.75,1041.75,216,247,463.00
05/27/2004,13:11,1042.00,1042.00,1041.50,1041.75,29,272,301.00
05/27/2004,13:12,1041.50,1043.00,1041.50,1043.00,1823,159,1982.00
05/27/2004,13:13,1043.00,1043.50,1042.75,1042.75,2156,785,2941.00
05/27/2004,13:14,1042.75,1043.00,1042.75,1042.75,274,464,738.00
05/27/2004,13:15,1043.00,1043.75,1043.00,1043.50,2231,289,2520.00
05/27/2004,13:16,1043.50,1043.75,1043.00,1043.00,1542,1255,2797.00
05/27/2004,13:17,1043.00,1043.50,1043.00,1043.50,1700,153,1853.00
05/27/2004,13:18,1043.25,1043.50,1043.00,1043.25,238,417,655.00
05/27/2004,13:19,1043.25,1043.50,1043.00,1043.25,270,111,381.00
05/27/2004,13:20,1043.50,1044.25,1043.25,1044.00,2653,480,3133.00
05/27/2004,13:21,1044.00,1044.25,1043.75,1044.00,1373,255,1628.00
05/27/2004,13:22,1044.00,1044.50,1044.00,1044.25,1794,143,1937.00
05/27/2004,13:23,1044.25,1044.75,1044.25,1044.50,745,921,1666.00
05/27/2004,13:24,1044.50,1044.75,1043.50,1043.75,1026,1451,2477.00
05/27/2004,13:25,1043.75,1044.00,1043.50,1043.75,480,922,1402.00
05/27/2004,13:26,1043.75,1044.00,1043.50,1044.00,349,215,564.00
05/27/2004,13:27,1044.00,1044.00,1043.25,1043.50,111,1071,1182.00
05/27/2004,13:28,1043.50,1044.50,1043.50,1044.50,1573,48,1621.00
05/27/2004,13:29,1044.50,1044.50,1044.00,1044.00,805,1020,1825.00
05/27/2004,13:30,1044.00,1044.75,1044.00,1044.50,1602,495,2097.00
05/27/2004,13:31,1044.50,1044.75,1044.25,1044.50,314,76,390.00
05/27/2004,13:32,1044.50,1044.75,1044.25,1044.25,82,839,921.00
05/27/2004,13:33,1044.50,1044.50,1044.25,1044.25,333,317,650.00
05/27/2004,13:34,1044.25,1044.50,1044.25,1044.50,114,143,257.00
05/27/2004,13:35,1044.50,1045.50,1044.50,1045.25,3958,1045,5003.00
05/27/2004,13:36,1045.25,1045.50,1044.75,1045.00,130,663,793.00
05/27/2004,13:37,1044.75,1045.25,1044.75,1045.00,1417,298,1715.00
05/27/2004,13:38,1045.00,1045.25,1044.75,1044.75,26,467,493.00
05/27/2004,13:39,1044.75,1045.50,1044.75,1045.25,703,264,967.00
05/27/2004,13:40,1045.50,1045.50,1044.50,1044.50,519,1422,1941.00
05/27/2004,13:41,1044.50,1044.75,1044.50,1044.75,162,298,460.00
05/27/2004,13:42,1044.50,1045.00,1044.50,1045.00,700,47,747.00
05/27/2004,13:43,1044.75,1044.75,1044.25,1044.50,76,1276,1352.00
05/27/2004,13:44,1044.50,1044.75,1044.50,1044.50,535,908,1443.00
05/27/2004,13:45,1044.50,1044.75,1044.50,1044.75,326,133,459.00
05/27/2004,13:46,1045.00,1045.00,1044.50,1044.75,155,121,276.00
05/27/2004,13:47,1044.75,1045.25,1044.50,1045.00,693,57,750.00
05/27/2004,13:48,1045.25,1045.25,1044.75,1045.25,439,496,935.00
05/27/2004,13:49,1045.25,1045.25,1044.75,1045.00,208,119,327.00
05/27/2004,13:50,1044.75,1045.00,1044.50,1044.50,63,302,365.00
05/27/2004,13:51,1044.50,1045.00,1044.50,1044.75,307,441,748.00
05/27/2004,13:52,1044.75,1044.75,1044.50,1044.75,264,70,334.00
05/27/2004,13:53,1044.75,1044.75,1044.25,1044.50,165,797,962.00
05/27/2004,13:54,1044.25,1045.50,1044.25,1045.00,2313,866,3179.00
05/27/2004,13:55,1045.25,1045.25,1044.50,1044.75,29,798,827.00
05/27/2004,13:56,1044.75,1044.75,1044.50,1044.75,102,312,414.00
05/27/2004,13:57,1044.75,1044.75,1044.50,1044.75,20,345,365.00
05/27/2004,13:58,1044.50,1044.75,1044.50,1044.50,20,503,523.00
05/27/2004,13:59,1044.50,1045.25,1044.50,1045.00,879,363,1242.00
05/27/2004,14:00,1044.75,1045.00,1044.50,1044.75,409,1265,1674.00
05/27/2004,14:01,1045.00,1045.00,1044.50,1044.50,21,443,464.00
05/27/2004,14:02,1044.75,1044.75,1044.50,1044.75,318,5,323.00
05/27/2004,14:03,1044.75,1045.00,1044.25,1044.25,405,658,1063.00
05/27/2004,14:04,1044.50,1044.50,1043.50,1043.75,460,3765,4225.00
05/27/2004,14:05,1043.75,1044.00,1043.25,1043.75,968,760,1728.00
05/27/2004,14:06,1044.00,1044.00,1043.50,1043.75,509,1101,1610.00
05/27/2004,14:07,1043.75,1043.75,1043.50,1043.75,550,253,803.00
05/27/2004,14:08,1043.75,1043.75,1043.50,1043.50,128,45,173.00
05/27/2004,14:09,1043.50,1043.75,1043.00,1043.00,66,2285,2351.00
05/27/2004,14:10,1043.25,1043.50,1043.00,1043.25,678,665,1343.00
05/27/2004,14:11,1043.25,1043.50,1043.00,1043.50,248,932,1180.00
05/27/2004,14:12,1043.25,1043.50,1043.00,1043.25,104,359,463.00
05/27/2004,14:13,1043.25,1044.00,1043.25,1044.00,2145,85,2230.00
05/27/2004,14:14,1044.00,1044.00,1043.75,1044.00,171,43,214.00
05/27/2004,14:15,1044.00,1044.25,1044.00,1044.25,491,686,1177.00
05/27/2004,14:16,1044.25,1044.25,1043.50,1043.75,296,1033,1329.00
05/27/2004,14:17,1044.00,1044.00,1043.75,1043.75,65,43,108.00
05/27/2004,14:18,1043.75,1044.00,1043.50,1043.75,81,700,781.00
05/27/2004,14:19,1043.75,1043.75,1043.50,1043.50,37,143,180.00
05/27/2004,14:20,1043.75,1044.00,1043.50,1044.00,617,2,619.00
05/27/2004,14:21,1044.00,1044.25,1043.75,1044.25,428,273,701.00
05/27/2004,14:22,1044.00,1044.50,1044.00,1044.50,927,476,1403.00
05/27/2004,14:23,1044.50,1044.50,1044.00,1044.00,531,548,1079.00
05/27/2004,14:24,1044.00,1044.25,1043.75,1043.75,181,379,560.00
05/27/2004,14:25,1043.75,1044.25,1043.75,1044.00,221,32,253.00
05/27/2004,14:26,1044.25,1044.25,1043.75,1043.75,10,478,488.00
05/27/2004,14:27,1043.75,1044.75,1043.75,1044.75,983,30,1013.00
05/27/2004,14:28,1044.75,1045.00,1044.25,1044.25,1138,876,2014.00
05/27/2004,14:29,1044.25,1044.50,1044.00,1044.00,416,701,1117.00
05/27/2004,14:30,1044.25,1044.75,1044.00,1044.75,787,345,1132.00
05/27/2004,14:31,1044.50,1044.75,1044.25,1044.50,324,620,944.00
05/27/2004,14:32,1044.50,1045.00,1044.25,1045.00,424,72,496.00
05/27/2004,14:33,1045.00,1046.75,1044.75,1046.25,7053,1404,8457.00
05/27/2004,14:34,1046.25,1047.00,1046.25,1046.50,1971,1157,3128.00
05/27/2004,14:35,1046.50,1047.25,1046.25,1047.00,1987,771,2758.00
05/27/2004,14:36,1047.00,1047.50,1046.75,1047.50,1929,678,2607.00
05/27/2004,14:37,1047.50,1047.50,1047.00,1047.00,278,1131,1409.00
05/27/2004,14:38,1047.00,1047.25,1046.75,1047.00,374,890,1264.00
05/27/2004,14:39,1047.00,1047.25,1046.75,1047.00,84,571,655.00
05/27/2004,14:40,1047.00,1047.00,1046.50,1046.50,481,1005,1486.00
05/27/2004,14:41,1046.50,1047.25,1046.50,1047.25,2493,441,2934.00
05/27/2004,14:42,1047.50,1047.50,1047.00,1047.25,721,1332,2053.00
05/27/2004,14:43,1047.00,1047.25,1047.00,1047.00,248,626,874.00
05/27/2004,14:44,1047.00,1047.25,1047.00,1047.25,547,15,562.00
05/27/2004,14:45,1047.25,1047.75,1047.00,1047.75,3022,636,3658.00
05/27/2004,14:46,1047.75,1048.25,1047.50,1047.50,1858,945,2803.00
05/27/2004,14:47,1047.50,1047.75,1047.00,1047.25,540,1461,2001.00
05/27/2004,14:48,1047.50,1047.50,1047.00,1047.00,116,1480,1596.00
05/27/2004,14:49,1046.75,1047.00,1046.50,1046.50,523,1202,1725.00
05/27/2004,14:50,1046.50,1046.75,1046.25,1046.50,815,1604,2419.00
05/27/2004,14:51,1046.50,1046.75,1046.50,1046.75,252,1326,1578.00
05/27/2004,14:52,1046.75,1046.75,1046.00,1046.00,141,1345,1486.00
05/27/2004,14:53,1046.25,1046.50,1046.00,1046.25,319,585,904.00
05/27/2004,14:54,1046.25,1046.25,1045.75,1046.00,279,1079,1358.00
05/27/2004,14:55,1046.00,1046.25,1045.50,1045.50,1095,1423,2518.00
05/27/2004,14:56,1045.50,1046.00,1045.50,1046.00,958,202,1160.00
05/27/2004,14:57,1046.00,1046.00,1045.50,1045.75,503,1487,1990.00
05/27/2004,14:58,1045.75,1046.00,1045.50,1045.75,341,1027,1368.00
05/27/2004,14:59,1045.75,1045.75,1045.25,1045.50,1227,1564,2791.00
05/27/2004,15:00,1045.75,1046.25,1045.50,1046.25,2534,2093,4627.00
05/27/2004,15:01,1046.00,1046.75,1046.00,1046.50,2421,1893,4314.00
05/27/2004,15:02,1046.25,1046.75,1046.25,1046.75,1463,582,2045.00
05/27/2004,15:03,1046.50,1046.50,1046.25,1046.50,454,1066,1520.00
05/27/2004,15:04,1046.50,1046.75,1046.25,1046.50,1540,18,1558.00
05/27/2004,15:05,1046.75,1046.75,1046.50,1046.50,585,92,677.00
05/27/2004,15:06,1046.50,1046.75,1046.25,1046.25,468,2212,2680.00
05/27/2004,15:07,1046.25,1046.75,1046.25,1046.50,442,360,802.00
05/27/2004,15:08,1046.75,1047.00,1046.50,1047.00,1641,1264,2905.00
05/27/2004,15:09,1047.00,1047.00,1046.75,1047.00,123,600,723.00
05/27/2004,15:10,1046.75,1047.25,1046.75,1047.00,678,352,1030.00
05/27/2004,15:11,1047.00,1047.50,1047.00,1047.00,2557,1217,3774.00
05/27/2004,15:12,1047.25,1047.75,1047.00,1047.75,758,249,1007.00
05/27/2004,15:13,1047.50,1048.25,1047.50,1047.75,1432,680,2112.00
05/27/2004,15:14,1047.75,1048.00,1047.50,1047.75,493,505,998.00
05/27/2004,15:15,1047.75,1048.50,1047.50,1047.75,3122,2379,5501.00
05/27/2004,15:16,1047.75,1047.75,1047.50,1047.75,3,6,9.00
05/27/2004,15:31,1047.50,1047.75,1047.50,1047.50,151,34,185.00
05/27/2004,15:32,1047.75,1048.00,1047.75,1047.75,56,25,81.00
05/27/2004,15:33,1048.00,1048.00,1047.75,1047.75,1,13,14.00
05/27/2004,15:34,1047.75,1047.75,1047.75,1047.75,0,22,22.00
05/27/2004,15:35,1047.75,1048.00,1047.75,1047.75,1,8,9.00
05/27/2004,15:37,1047.75,1048.25,1047.75,1048.25,147,1,148.00
05/27/2004,15:38,1048.25,1048.75,1048.25,1048.50,289,90,379.00
05/27/2004,15:39,1048.75,1048.75,1048.50,1048.50,30,47,77.00
05/27/2004,15:40,1048.50,1048.50,1048.00,1048.00,0,116,116.00
05/27/2004,15:41,1048.25,1048.50,1048.25,1048.25,62,3,65.00
05/27/2004,15:42,1048.25,1048.25,1048.25,1048.25,0,7,7.00
05/27/2004,15:43,1048.50,1048.50,1048.50,1048.50,1,0,1.00
05/27/2004,15:44,1048.50,1048.50,1048.25,1048.25,16,489,505.00
05/27/2004,15:45,1048.25,1048.25,1048.00,1048.25,124,39,163.00
05/27/2004,15:46,1048.25,1048.25,1048.00,1048.25,12,2,14.00
05/27/2004,15:47,1048.25,1048.25,1048.00,1048.00,5,35,40.00
05/27/2004,15:48,1048.00,1048.25,1048.00,1048.25,6,31,37.00
05/27/2004,15:49,1048.25,1048.25,1048.25,1048.25,3,0,3.00
05/27/2004,15:50,1048.00,1048.25,1048.00,1048.00,20,25,45.00
05/27/2004,15:51,1048.00,1048.00,1048.00,1048.00,0,2,2.00
05/27/2004,15:52,1048.25,1048.25,1048.00,1048.25,11,5,16.00
05/27/2004,15:53,1048.25,1048.25,1048.25,1048.25,40,0,40.00
05/27/2004,15:54,1048.25,1048.25,1048.25,1048.25,112,0,112.00
05/27/2004,15:55,1048.00,1048.25,1048.00,1048.25,30,1,31.00
05/27/2004,15:56,1048.25,1048.50,1048.00,1048.25,48,7,55.00
05/27/2004,15:57,1048.25,1048.25,1048.25,1048.25,0,31,31.00
05/27/2004,15:58,1048.25,1048.50,1048.25,1048.50,1,14,15.00
05/27/2004,16:00,1048.25,1048.25,1048.00,1048.00,2,63,65.00
05/27/2004,17:01,1048.00,1048.00,1047.75,1047.75,2,102,104.00
05/27/2004,17:03,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,17:04,1047.50,1047.50,1047.50,1047.50,0,3,3.00
05/27/2004,17:05,1047.50,1047.75,1047.25,1047.50,7,53,60.00
05/27/2004,17:07,1047.50,1047.50,1047.50,1047.50,7,0,7.00
05/27/2004,17:10,1047.25,1047.25,1047.25,1047.25,0,3,3.00
05/27/2004,17:11,1047.25,1047.25,1047.25,1047.25,0,2,2.00
05/27/2004,17:12,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,17:13,1047.25,1047.25,1047.25,1047.25,0,3,3.00
05/27/2004,17:14,1047.25,1047.25,1047.25,1047.25,0,44,44.00
05/27/2004,17:16,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,17:18,1047.50,1047.50,1047.50,1047.50,24,0,24.00
05/27/2004,17:19,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/27/2004,17:21,1047.50,1047.50,1047.50,1047.50,2,0,2.00
05/27/2004,17:23,1047.75,1047.75,1047.50,1047.50,3,6,9.00
05/27/2004,17:24,1047.50,1047.50,1047.50,1047.50,0,12,12.00
05/27/2004,17:25,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,17:26,1047.50,1047.50,1047.50,1047.50,0,5,5.00
05/27/2004,17:29,1047.50,1047.50,1047.50,1047.50,0,5,5.00
05/27/2004,17:30,1047.75,1047.75,1047.75,1047.75,8,0,8.00
05/27/2004,17:32,1047.50,1047.50,1047.50,1047.50,0,7,7.00
05/27/2004,17:35,1047.50,1047.50,1047.50,1047.50,0,3,3.00
05/27/2004,17:36,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,17:39,1047.75,1047.75,1047.75,1047.75,3,0,3.00
05/27/2004,17:40,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,17:42,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,17:46,1047.75,1047.75,1047.75,1047.75,10,0,10.00
05/27/2004,17:47,1047.50,1047.50,1047.50,1047.50,0,4,4.00
05/27/2004,17:50,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,17:55,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,17:58,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,18:00,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,18:03,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,18:04,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:05,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:06,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:08,1047.50,1047.75,1047.50,1047.75,1,1,2.00
05/27/2004,18:09,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:11,1047.50,1047.50,1047.50,1047.50,0,5,5.00
05/27/2004,18:13,1047.75,1047.75,1047.50,1047.50,2,2,4.00
05/27/2004,18:16,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:18,1047.75,1047.75,1047.75,1047.75,2,0,2.00
05/27/2004,18:19,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:23,1047.75,1047.75,1047.75,1047.75,50,0,50.00
05/27/2004,18:32,1047.50,1047.75,1047.50,1047.75,1,2,3.00
05/27/2004,18:33,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:34,1047.50,1047.75,1047.50,1047.50,1,3,4.00
05/27/2004,18:36,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:39,1047.50,1047.50,1047.50,1047.50,0,12,12.00
05/27/2004,18:40,1047.50,1047.50,1047.50,1047.50,0,6,6.00
05/27/2004,18:43,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,18:48,1047.50,1047.50,1047.50,1047.50,0,16,16.00
05/27/2004,18:51,1047.25,1047.25,1047.25,1047.25,0,4,4.00
05/27/2004,18:52,1047.25,1047.25,1047.25,1047.25,0,14,14.00
05/27/2004,18:53,1047.25,1047.25,1047.25,1047.25,0,11,11.00
05/27/2004,18:55,1047.25,1047.25,1047.25,1047.25,0,3,3.00
05/27/2004,18:56,1047.25,1047.25,1047.25,1047.25,0,5,5.00
05/27/2004,18:57,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,19:00,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,19:02,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,19:03,1047.00,1047.00,1047.00,1047.00,0,45,45.00
05/27/2004,19:04,1047.25,1047.25,1047.25,1047.25,15,0,15.00
05/27/2004,19:11,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/27/2004,19:12,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/27/2004,19:13,1047.25,1047.25,1047.25,1047.25,4,0,4.00
05/27/2004,19:15,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/27/2004,19:16,1047.50,1047.50,1047.50,1047.50,20,0,20.00
05/27/2004,19:18,1047.25,1047.25,1047.25,1047.25,0,25,25.00
05/27/2004,19:24,1047.25,1047.50,1047.25,1047.50,4,1,5.00
05/27/2004,19:25,1047.50,1047.50,1047.50,1047.50,10,0,10.00
05/27/2004,19:26,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/27/2004,19:28,1047.50,1047.75,1047.50,1047.50,3,1,4.00
05/27/2004,19:29,1047.50,1047.50,1047.50,1047.50,0,5,5.00
05/27/2004,19:30,1047.50,1047.75,1047.50,1047.75,3,1,4.00
05/27/2004,19:32,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,19:34,1047.25,1047.50,1047.25,1047.50,1,2,3.00
05/27/2004,19:36,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,19:37,1047.25,1047.25,1047.25,1047.25,0,4,4.00
05/27/2004,19:38,1047.25,1047.50,1047.25,1047.50,1,3,4.00
05/27/2004,19:40,1047.50,1047.50,1047.50,1047.50,2,0,2.00
05/27/2004,19:42,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,19:43,1047.25,1047.25,1047.25,1047.25,0,2,2.00
05/27/2004,19:44,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,19:53,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/27/2004,20:01,1047.50,1047.50,1047.50,1047.50,3,0,3.00
05/27/2004,20:02,1047.50,1047.50,1047.50,1047.50,6,0,6.00
05/27/2004,20:08,1047.75,1048.00,1047.75,1047.75,29,2,31.00
05/27/2004,20:09,1047.75,1047.75,1047.75,1047.75,0,20,20.00
05/27/2004,20:10,1047.75,1047.75,1047.75,1047.75,0,50,50.00
05/27/2004,20:11,1047.75,1047.75,1047.75,1047.75,0,13,13.00
05/27/2004,20:12,1047.75,1047.75,1047.75,1047.75,0,18,18.00
05/27/2004,20:13,1047.75,1047.75,1047.75,1047.75,0,2,2.00
05/27/2004,20:16,1048.00,1048.00,1047.75,1047.75,5,16,21.00
05/27/2004,20:17,1047.75,1047.75,1047.75,1047.75,0,5,5.00
05/27/2004,20:18,1048.00,1048.00,1048.00,1048.00,8,0,8.00
05/27/2004,20:21,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,20:23,1048.00,1048.00,1048.00,1048.00,1,0,1.00
05/27/2004,20:25,1047.75,1047.75,1047.75,1047.75,0,30,30.00
05/27/2004,20:26,1047.75,1047.75,1047.75,1047.75,0,16,16.00
05/27/2004,20:27,1047.75,1047.75,1047.75,1047.75,0,5,5.00
05/27/2004,20:28,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,20:29,1047.75,1047.75,1047.50,1047.50,0,2,2.00
05/27/2004,20:31,1047.50,1047.50,1047.50,1047.50,0,8,8.00
05/27/2004,20:32,1047.50,1047.50,1047.50,1047.50,0,3,3.00
05/27/2004,20:33,1047.50,1047.50,1047.50,1047.50,0,10,10.00
05/27/2004,20:36,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,20:39,1047.75,1047.75,1047.75,1047.75,7,0,7.00
05/27/2004,20:43,1047.50,1047.50,1047.50,1047.50,0,4,4.00
05/27/2004,20:45,1047.50,1047.50,1047.50,1047.50,0,5,5.00
05/27/2004,20:47,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,20:53,1047.75,1047.75,1047.50,1047.75,17,1,18.00
05/27/2004,20:55,1047.75,1047.75,1047.75,1047.75,2,0,2.00
05/27/2004,20:57,1047.75,1047.75,1047.75,1047.75,2,0,2.00
05/27/2004,20:58,1047.75,1047.75,1047.75,1047.75,2,0,2.00
05/27/2004,21:00,1047.75,1047.75,1047.75,1047.75,2,0,2.00
05/27/2004,21:01,1047.50,1047.50,1047.50,1047.50,0,4,4.00
05/27/2004,21:03,1047.75,1047.75,1047.75,1047.75,3,0,3.00
05/27/2004,21:07,1048.00,1048.00,1048.00,1048.00,14,0,14.00
05/27/2004,21:09,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,21:11,1047.75,1047.75,1047.75,1047.75,0,9,9.00
05/27/2004,21:15,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,21:19,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/27/2004,21:20,1047.75,1047.75,1047.75,1047.75,2,0,2.00
05/27/2004,21:24,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,21:29,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,21:31,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,21:43,1047.75,1047.75,1047.75,1047.75,15,0,15.00
05/27/2004,21:45,1047.50,1047.50,1047.50,1047.50,0,2,2.00
05/27/2004,21:47,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,21:58,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,22:01,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,22:05,1047.50,1047.75,1047.50,1047.75,4,1,5.00
05/27/2004,22:06,1047.75,1047.75,1047.75,1047.75,8,0,8.00
05/27/2004,22:12,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,22:17,1047.50,1047.50,1047.50,1047.50,0,2,2.00
05/27/2004,22:18,1047.50,1047.50,1047.50,1047.50,0,10,10.00
05/27/2004,22:19,1047.50,1047.50,1047.50,1047.50,0,3,3.00
05/27/2004,22:24,1047.50,1047.50,1047.50,1047.50,0,6,6.00
05/27/2004,22:26,1047.50,1047.50,1047.50,1047.50,0,3,3.00
05/27/2004,22:28,1047.25,1047.25,1047.25,1047.25,0,7,7.00
05/27/2004,22:31,1047.25,1047.25,1047.25,1047.25,0,4,4.00
05/27/2004,22:33,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,22:34,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,22:38,1047.50,1047.50,1047.50,1047.50,7,0,7.00
05/27/2004,22:49,1047.50,1047.50,1047.50,1047.50,3,0,3.00
05/27/2004,22:50,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/27/2004,22:53,1047.50,1047.75,1047.50,1047.75,5,0,5.00
05/27/2004,22:54,1047.75,1047.75,1047.50,1047.50,2,1,3.00
05/27/2004,23:01,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,23:05,1047.75,1048.00,1047.75,1048.00,7,0,7.00
05/27/2004,23:07,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,23:14,1048.00,1048.00,1048.00,1048.00,11,0,11.00
05/27/2004,23:15,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,23:19,1047.75,1047.75,1047.75,1047.75,0,3,3.00
05/27/2004,23:21,1047.75,1047.75,1047.50,1047.50,0,8,8.00
05/27/2004,23:23,1048.00,1048.00,1048.00,1048.00,16,0,16.00
05/27/2004,23:25,1047.75,1047.75,1047.50,1047.50,1,4,5.00
05/27/2004,23:26,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,23:27,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/27/2004,23:28,1047.50,1047.50,1047.50,1047.50,0,9,9.00
05/27/2004,23:33,1047.75,1047.75,1047.75,1047.75,2,0,2.00
05/27/2004,23:35,1048.00,1048.00,1048.00,1048.00,7,0,7.00
05/27/2004,23:40,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,23:44,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,23:48,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/27/2004,23:52,1048.00,1048.00,1048.00,1048.00,5,0,5.00
05/27/2004,23:53,1048.00,1048.00,1048.00,1048.00,11,0,11.00
05/27/2004,23:55,1048.00,1048.25,1048.00,1048.25,10,0,10.00
05/27/2004,23:56,1048.25,1048.25,1048.25,1048.25,1,0,1.00
05/28/2004,00:01,1048.25,1048.50,1048.25,1048.50,157,0,157.00
05/28/2004,00:02,1048.50,1048.50,1048.50,1048.50,5,0,5.00
05/28/2004,00:03,1048.50,1048.50,1048.25,1048.50,2,10,12.00
05/28/2004,00:05,1048.50,1048.50,1048.50,1048.50,2,0,2.00
05/28/2004,00:06,1048.50,1048.50,1048.50,1048.50,12,0,12.00
05/28/2004,00:08,1048.25,1048.25,1048.25,1048.25,0,2,2.00
05/28/2004,00:10,1048.25,1048.50,1048.25,1048.50,2,4,6.00
05/28/2004,00:13,1048.50,1048.50,1048.50,1048.50,2,0,2.00
05/28/2004,00:14,1048.25,1048.25,1048.25,1048.25,0,4,4.00
05/28/2004,00:19,1048.00,1048.00,1048.00,1048.00,0,1,1.00
05/28/2004,00:21,1048.00,1048.00,1048.00,1048.00,0,1,1.00
05/28/2004,00:22,1048.00,1048.00,1048.00,1048.00,0,13,13.00
05/28/2004,00:23,1047.75,1047.75,1047.75,1047.75,0,5,5.00
05/28/2004,00:25,1047.75,1048.00,1047.75,1048.00,1,2,3.00
05/28/2004,00:26,1048.00,1048.25,1048.00,1048.25,4,0,4.00
05/28/2004,00:27,1048.25,1048.25,1048.25,1048.25,1,0,1.00
05/28/2004,00:32,1048.25,1048.25,1048.25,1048.25,1,0,1.00
05/28/2004,00:35,1048.25,1048.25,1048.25,1048.25,5,0,5.00
05/28/2004,00:36,1048.25,1048.25,1048.25,1048.25,5,0,5.00
05/28/2004,00:38,1048.25,1048.25,1048.25,1048.25,2,0,2.00
05/28/2004,00:40,1048.25,1048.50,1048.25,1048.50,8,0,8.00
05/28/2004,00:41,1048.75,1048.75,1048.75,1048.75,4,0,4.00
05/28/2004,00:44,1048.50,1048.50,1048.50,1048.50,0,1,1.00
05/28/2004,00:45,1048.50,1048.75,1048.50,1048.75,1,4,5.00
05/28/2004,00:46,1048.75,1048.75,1048.50,1048.50,1,2,3.00
05/28/2004,00:47,1048.50,1048.50,1048.50,1048.50,0,1,1.00
05/28/2004,00:49,1048.50,1048.50,1048.50,1048.50,0,3,3.00
05/28/2004,00:50,1048.50,1048.50,1048.50,1048.50,0,2,2.00
05/28/2004,00:51,1048.25,1048.25,1048.25,1048.25,0,13,13.00
05/28/2004,00:53,1048.25,1048.25,1048.25,1048.25,0,9,9.00
05/28/2004,00:54,1048.25,1048.25,1048.25,1048.25,0,1,1.00
05/28/2004,00:56,1048.50,1048.50,1048.25,1048.25,5,1,6.00
05/28/2004,00:59,1048.25,1048.25,1048.25,1048.25,0,1,1.00
05/28/2004,01:01,1048.25,1048.25,1048.25,1048.25,0,2,2.00
05/28/2004,01:03,1048.50,1048.50,1048.50,1048.50,1,0,1.00
05/28/2004,01:04,1048.50,1048.50,1048.50,1048.50,1,0,1.00
05/28/2004,01:05,1048.50,1048.50,1048.50,1048.50,1,0,1.00
05/28/2004,01:08,1048.50,1048.50,1048.50,1048.50,15,0,15.00
05/28/2004,01:09,1048.50,1048.50,1048.50,1048.50,1,0,1.00
05/28/2004,01:11,1048.50,1048.50,1048.50,1048.50,1,0,1.00
05/28/2004,01:12,1048.50,1048.50,1048.50,1048.50,3,0,3.00
05/28/2004,01:13,1048.25,1048.25,1048.25,1048.25,0,1,1.00
05/28/2004,01:14,1048.25,1048.50,1048.25,1048.50,1,12,13.00
05/28/2004,01:17,1048.50,1048.50,1048.50,1048.50,4,0,4.00
05/28/2004,01:18,1048.50,1048.75,1048.50,1048.50,6,3,9.00
05/28/2004,01:20,1048.50,1048.75,1048.50,1048.50,1,2,3.00
05/28/2004,01:21,1048.50,1048.50,1048.25,1048.25,0,16,16.00
05/28/2004,01:23,1048.50,1048.50,1048.50,1048.50,3,0,3.00
05/28/2004,01:24,1048.50,1048.50,1048.50,1048.50,3,0,3.00
05/28/2004,01:25,1048.50,1048.50,1048.50,1048.50,14,0,14.00
05/28/2004,01:26,1048.75,1048.75,1048.50,1048.50,21,3,24.00
05/28/2004,01:27,1048.75,1048.75,1048.75,1048.75,15,0,15.00
05/28/2004,01:28,1048.75,1048.75,1048.75,1048.75,12,0,12.00
05/28/2004,01:29,1048.75,1048.75,1048.75,1048.75,11,0,11.00
05/28/2004,01:30,1048.75,1048.75,1048.75,1048.75,3,0,3.00
05/28/2004,01:31,1048.75,1048.75,1048.50,1048.50,6,6,12.00
05/28/2004,01:33,1048.75,1048.75,1048.75,1048.75,1,0,1.00
05/28/2004,01:34,1048.75,1048.75,1048.75,1048.75,22,0,22.00
05/28/2004,01:35,1048.75,1048.75,1048.75,1048.75,1,0,1.00
05/28/2004,01:37,1048.75,1048.75,1048.75,1048.75,24,0,24.00
05/28/2004,01:38,1048.75,1048.75,1048.75,1048.75,2,0,2.00
05/28/2004,01:39,1048.75,1048.75,1048.75,1048.75,25,0,25.00
05/28/2004,01:40,1048.75,1048.75,1048.75,1048.75,1,0,1.00
05/28/2004,01:41,1048.75,1048.75,1048.75,1048.75,1,0,1.00
05/28/2004,01:42,1048.75,1048.75,1048.75,1048.75,40,0,40.00
05/28/2004,01:43,1048.50,1048.50,1048.50,1048.50,0,1,1.00
05/28/2004,01:46,1048.75,1048.75,1048.75,1048.75,14,0,14.00
05/28/2004,01:51,1048.50,1048.50,1048.50,1048.50,0,14,14.00
05/28/2004,01:52,1048.50,1048.75,1048.50,1048.75,3,5,8.00
05/28/2004,01:54,1048.75,1048.75,1048.50,1048.50,41,9,50.00
05/28/2004,01:55,1048.50,1048.50,1048.50,1048.50,0,25,25.00
05/28/2004,01:59,1048.75,1048.75,1048.75,1048.75,1,0,1.00
05/28/2004,02:00,1048.50,1048.50,1048.25,1048.25,0,25,25.00
05/28/2004,02:01,1048.25,1048.25,1048.00,1048.00,0,27,27.00
05/28/2004,02:02,1048.25,1048.25,1048.00,1048.00,2,2,4.00
05/28/2004,02:03,1048.25,1049.00,1048.00,1048.75,60,4,64.00
05/28/2004,02:04,1048.75,1048.75,1048.50,1048.50,0,2,2.00
05/28/2004,02:05,1048.50,1048.50,1048.50,1048.50,0,29,29.00
05/28/2004,02:06,1048.25,1048.50,1048.25,1048.50,9,5,14.00
05/28/2004,02:07,1048.25,1048.25,1048.25,1048.25,0,8,8.00
05/28/2004,02:09,1048.25,1048.25,1048.25,1048.25,0,3,3.00
05/28/2004,02:10,1048.00,1048.00,1048.00,1048.00,0,42,42.00
05/28/2004,02:11,1048.00,1048.00,1047.75,1047.75,0,26,26.00
05/28/2004,02:12,1047.75,1047.75,1047.50,1047.50,0,23,23.00
05/28/2004,02:14,1047.50,1047.50,1047.50,1047.50,0,8,8.00
05/28/2004,02:15,1047.75,1047.75,1047.25,1047.50,2,18,20.00
05/28/2004,02:16,1047.50,1047.50,1047.50,1047.50,68,0,68.00
05/28/2004,02:17,1047.50,1047.50,1047.25,1047.25,8,15,23.00
05/28/2004,02:18,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/28/2004,02:19,1047.25,1047.25,1047.25,1047.25,0,18,18.00
05/28/2004,02:20,1047.00,1047.00,1047.00,1047.00,0,50,50.00
05/28/2004,02:21,1047.00,1047.00,1046.75,1046.75,4,116,120.00
05/28/2004,02:22,1046.75,1046.75,1046.75,1046.75,0,6,6.00
05/28/2004,02:23,1047.00,1047.00,1047.00,1047.00,33,0,33.00
05/28/2004,02:24,1047.25,1047.25,1047.00,1047.00,15,11,26.00
05/28/2004,02:26,1047.00,1047.00,1047.00,1047.00,0,10,10.00
05/28/2004,02:27,1047.00,1047.00,1047.00,1047.00,0,17,17.00
05/28/2004,02:28,1047.00,1047.00,1047.00,1047.00,0,22,22.00
05/28/2004,02:29,1046.75,1047.00,1046.75,1047.00,6,10,16.00
05/28/2004,02:30,1047.00,1047.25,1047.00,1047.25,20,0,20.00
05/28/2004,02:31,1047.25,1047.25,1047.00,1047.00,15,1,16.00
05/28/2004,02:32,1047.00,1047.00,1047.00,1047.00,0,10,10.00
05/28/2004,02:33,1047.25,1047.50,1047.00,1047.50,71,10,81.00
05/28/2004,02:34,1047.75,1047.75,1047.50,1047.75,19,10,29.00
05/28/2004,02:35,1047.75,1047.75,1047.50,1047.75,97,1,98.00
05/28/2004,02:36,1047.50,1047.50,1047.25,1047.25,0,24,24.00
05/28/2004,02:37,1047.25,1047.25,1047.25,1047.25,0,136,136.00
05/28/2004,02:38,1047.25,1047.50,1047.25,1047.50,34,15,49.00
05/28/2004,02:39,1047.75,1047.75,1047.50,1047.50,10,10,20.00
05/28/2004,02:40,1047.75,1047.75,1047.50,1047.50,8,20,28.00
05/28/2004,02:41,1047.50,1047.50,1047.50,1047.50,0,41,41.00
05/28/2004,02:42,1047.25,1047.50,1047.25,1047.50,72,20,92.00
05/28/2004,02:43,1047.50,1047.75,1047.50,1047.75,18,0,18.00
05/28/2004,02:44,1047.75,1047.75,1047.50,1047.50,10,10,20.00
05/28/2004,02:45,1047.75,1047.75,1047.50,1047.50,6,17,23.00
05/28/2004,02:46,1047.50,1047.50,1047.50,1047.50,0,21,21.00
05/28/2004,02:47,1047.75,1047.75,1047.75,1047.75,108,0,108.00
05/28/2004,02:48,1047.75,1047.75,1047.75,1047.75,7,0,7.00
05/28/2004,02:49,1047.75,1047.75,1047.75,1047.75,7,0,7.00
05/28/2004,02:50,1047.75,1047.75,1047.75,1047.75,8,0,8.00
05/28/2004,02:51,1047.75,1048.00,1047.75,1048.00,43,0,43.00
05/28/2004,02:52,1048.00,1048.00,1048.00,1048.00,44,0,44.00
05/28/2004,02:53,1048.25,1048.25,1048.25,1048.25,29,0,29.00
05/28/2004,02:54,1048.25,1048.25,1048.00,1048.00,17,7,24.00
05/28/2004,02:55,1048.25,1048.25,1048.00,1048.00,1,6,7.00
05/28/2004,02:56,1048.00,1048.25,1048.00,1048.25,30,30,60.00
05/28/2004,02:57,1048.00,1048.25,1048.00,1048.25,12,7,19.00
05/28/2004,02:58,1048.25,1048.25,1048.25,1048.25,9,0,9.00
05/28/2004,02:59,1048.50,1048.50,1048.00,1048.00,2,22,24.00
05/28/2004,03:00,1048.00,1048.00,1048.00,1048.00,0,29,29.00
05/28/2004,03:01,1047.75,1048.00,1047.75,1048.00,3,18,21.00
05/28/2004,03:02,1048.00,1048.00,1047.75,1048.00,44,8,52.00
05/28/2004,03:03,1048.00,1048.25,1048.00,1048.00,10,22,32.00
05/28/2004,03:04,1048.00,1048.00,1047.75,1048.00,6,14,20.00
05/28/2004,03:05,1048.00,1048.00,1047.75,1047.75,8,23,31.00
05/28/2004,03:06,1047.75,1047.75,1047.50,1047.50,0,15,15.00
05/28/2004,03:07,1047.50,1047.50,1047.25,1047.25,0,147,147.00
05/28/2004,03:08,1047.25,1047.25,1047.00,1047.00,0,9,9.00
05/28/2004,03:09,1047.00,1047.00,1046.75,1046.75,0,42,42.00
05/28/2004,03:10,1046.75,1046.75,1046.75,1046.75,0,9,9.00
05/28/2004,03:11,1046.75,1046.75,1046.75,1046.75,0,10,10.00
05/28/2004,03:12,1046.75,1046.75,1046.75,1046.75,0,20,20.00
05/28/2004,03:13,1046.75,1047.00,1046.75,1046.75,3,22,25.00
05/28/2004,03:14,1046.75,1046.75,1046.50,1046.75,25,15,40.00
05/28/2004,03:15,1046.50,1046.75,1046.50,1046.50,10,18,28.00
05/28/2004,03:16,1046.50,1046.50,1046.50,1046.50,0,8,8.00
05/28/2004,03:17,1046.50,1046.50,1046.50,1046.50,0,12,12.00
05/28/2004,03:18,1046.50,1046.50,1046.50,1046.50,0,16,16.00
05/28/2004,03:19,1046.50,1046.50,1046.50,1046.50,0,70,70.00
05/28/2004,03:20,1046.50,1046.50,1046.50,1046.50,0,42,42.00
05/28/2004,03:21,1046.50,1046.50,1046.50,1046.50,0,30,30.00
05/28/2004,03:22,1046.50,1046.75,1046.50,1046.75,3,15,18.00
05/28/2004,03:23,1046.75,1046.75,1046.50,1046.50,1,11,12.00
05/28/2004,03:24,1046.50,1047.00,1046.50,1046.75,34,16,50.00
05/28/2004,03:25,1046.75,1046.75,1046.50,1046.75,1,60,61.00
05/28/2004,03:26,1046.50,1046.50,1046.50,1046.50,0,16,16.00
05/28/2004,03:27,1046.50,1046.50,1046.50,1046.50,0,8,8.00
05/28/2004,03:28,1046.75,1046.75,1046.50,1046.75,3,8,11.00
05/28/2004,03:29,1046.50,1046.50,1046.50,1046.50,0,9,9.00
05/28/2004,03:30,1046.50,1046.50,1046.25,1046.50,29,65,94.00
05/28/2004,03:31,1046.50,1046.50,1046.25,1046.50,9,8,17.00
05/28/2004,03:32,1046.25,1046.50,1046.00,1046.25,3,177,180.00
05/28/2004,03:33,1046.25,1046.25,1046.00,1046.25,10,18,28.00
05/28/2004,03:34,1046.25,1046.25,1046.00,1046.25,4,9,13.00
05/28/2004,03:35,1046.25,1046.25,1046.00,1046.25,27,9,36.00
05/28/2004,03:37,1046.00,1046.00,1046.00,1046.00,0,18,18.00
05/28/2004,03:38,1046.00,1046.00,1046.00,1046.00,0,9,9.00
05/28/2004,03:39,1046.00,1046.50,1046.00,1046.25,19,19,38.00
05/28/2004,03:40,1046.25,1046.50,1046.25,1046.50,7,10,17.00
05/28/2004,03:41,1046.50,1046.50,1046.25,1046.25,7,9,16.00
05/28/2004,03:42,1046.25,1046.25,1046.25,1046.25,0,19,19.00
05/28/2004,03:43,1046.25,1046.25,1046.25,1046.25,0,11,11.00
05/28/2004,03:44,1046.25,1046.50,1046.25,1046.25,1,29,30.00
05/28/2004,03:45,1046.00,1046.00,1045.75,1046.00,1,23,24.00
05/28/2004,03:46,1046.25,1046.25,1045.75,1046.00,21,5,26.00
05/28/2004,03:47,1046.00,1046.00,1046.00,1046.00,9,0,9.00
05/28/2004,03:48,1046.00,1046.25,1046.00,1046.25,14,0,14.00
05/28/2004,03:49,1046.00,1046.25,1046.00,1046.00,1,20,21.00
05/28/2004,03:50,1046.25,1046.25,1045.75,1046.00,12,8,20.00
05/28/2004,03:51,1046.00,1046.00,1046.00,1046.00,10,0,10.00
05/28/2004,03:52,1046.00,1046.25,1045.75,1045.75,34,14,48.00
05/28/2004,03:53,1045.75,1046.00,1045.75,1045.75,1,150,151.00
05/28/2004,03:54,1045.50,1045.75,1045.50,1045.75,30,37,67.00
05/28/2004,03:55,1045.50,1045.75,1045.50,1045.75,1,14,15.00
05/28/2004,03:56,1045.50,1045.75,1045.50,1045.75,1,19,20.00
05/28/2004,03:57,1045.75,1045.75,1045.25,1045.25,6,38,44.00
05/28/2004,03:58,1045.25,1045.50,1045.25,1045.50,15,10,25.00
05/28/2004,03:59,1045.50,1045.50,1045.50,1045.50,14,0,14.00
05/28/2004,04:00,1045.50,1045.50,1045.50,1045.50,9,0,9.00
05/28/2004,04:01,1045.75,1045.75,1045.50,1045.75,9,9,18.00
05/28/2004,04:02,1045.50,1045.75,1045.50,1045.50,3,19,22.00
05/28/2004,04:03,1045.75,1045.75,1045.25,1045.50,2,45,47.00
05/28/2004,04:04,1045.50,1045.50,1045.25,1045.50,18,9,27.00
05/28/2004,04:05,1045.25,1045.75,1045.25,1045.75,41,9,50.00
05/28/2004,04:06,1045.50,1045.75,1045.50,1045.75,12,9,21.00
05/28/2004,04:07,1045.75,1045.75,1045.50,1045.50,18,15,33.00
05/28/2004,04:08,1045.50,1046.00,1045.50,1046.00,24,34,58.00
05/28/2004,04:09,1045.75,1045.75,1045.50,1045.75,36,12,48.00
05/28/2004,04:10,1045.75,1045.75,1045.50,1045.50,15,9,24.00
05/28/2004,04:11,1045.50,1045.50,1045.50,1045.50,0,34,34.00
05/28/2004,04:12,1045.50,1045.50,1045.25,1045.50,2,11,13.00
05/28/2004,04:13,1045.25,1045.25,1045.25,1045.25,0,18,18.00
05/28/2004,04:14,1045.50,1045.75,1045.50,1045.75,17,9,26.00
05/28/2004,04:15,1045.50,1045.50,1045.50,1045.50,0,9,9.00
05/28/2004,04:16,1045.50,1045.75,1045.50,1045.50,2,58,60.00
05/28/2004,04:17,1045.25,1045.25,1045.00,1045.00,0,153,153.00
05/28/2004,04:18,1045.25,1045.25,1045.00,1045.25,82,10,92.00
05/28/2004,04:19,1045.50,1045.50,1045.25,1045.25,15,10,25.00
05/28/2004,04:20,1045.25,1045.50,1045.25,1045.50,22,11,33.00
05/28/2004,04:21,1045.50,1045.75,1045.25,1045.50,4,10,14.00
05/28/2004,04:22,1045.75,1045.75,1045.50,1045.50,1,10,11.00
05/28/2004,04:23,1045.50,1046.00,1045.50,1045.75,16,20,36.00
05/28/2004,04:24,1045.75,1045.75,1045.75,1045.75,0,20,20.00
05/28/2004,04:25,1045.75,1046.25,1045.75,1046.00,56,28,84.00
05/28/2004,04:26,1046.00,1046.25,1045.75,1045.75,1,21,22.00
05/28/2004,04:27,1045.75,1045.75,1045.50,1045.50,0,30,30.00
05/28/2004,04:28,1045.50,1045.75,1045.50,1045.75,31,15,46.00
05/28/2004,04:29,1045.75,1046.00,1045.75,1046.00,39,0,39.00
05/28/2004,04:30,1046.00,1046.25,1045.50,1045.50,10,130,140.00
05/28/2004,04:31,1045.50,1045.50,1045.25,1045.25,2,154,156.00
05/28/2004,04:32,1045.00,1045.25,1045.00,1045.00,3,132,135.00
05/28/2004,04:33,1045.00,1045.00,1044.75,1045.00,21,28,49.00
05/28/2004,04:34,1045.00,1045.00,1045.00,1045.00,21,0,21.00
05/28/2004,04:35,1045.25,1045.25,1045.00,1045.25,27,10,37.00
05/28/2004,04:36,1045.25,1045.25,1045.00,1045.00,19,4,23.00
05/28/2004,04:37,1045.00,1045.25,1045.00,1045.25,3,10,13.00
05/28/2004,04:38,1045.00,1045.00,1045.00,1045.00,0,10,10.00
05/28/2004,04:39,1045.00,1045.00,1045.00,1045.00,0,20,20.00
05/28/2004,04:40,1045.00,1045.25,1045.00,1045.25,1,10,11.00
05/28/2004,04:41,1045.00,1045.25,1045.00,1045.00,1,11,12.00
05/28/2004,04:42,1045.00,1045.00,1045.00,1045.00,0,3,3.00
05/28/2004,04:43,1045.00,1045.25,1045.00,1045.25,20,10,30.00
05/28/2004,04:44,1045.00,1045.25,1045.00,1045.25,66,10,76.00
05/28/2004,04:45,1045.50,1045.50,1045.00,1045.00,24,26,50.00
05/28/2004,04:46,1045.25,1045.25,1045.25,1045.25,10,0,10.00
05/28/2004,04:47,1045.25,1045.25,1045.00,1045.25,6,10,16.00
05/28/2004,04:48,1045.25,1045.25,1045.25,1045.25,3,0,3.00
05/28/2004,04:49,1045.00,1045.25,1045.00,1045.00,7,17,24.00
05/28/2004,04:50,1045.00,1045.00,1045.00,1045.00,0,10,10.00
05/28/2004,04:51,1045.00,1045.00,1044.75,1045.00,26,22,48.00
05/28/2004,04:52,1045.00,1045.00,1044.75,1044.75,28,11,39.00
05/28/2004,04:53,1045.00,1045.00,1044.75,1045.00,18,9,27.00
05/28/2004,04:54,1045.00,1045.00,1045.00,1045.00,21,0,21.00
05/28/2004,04:55,1045.00,1045.00,1045.00,1045.00,11,0,11.00
05/28/2004,04:56,1045.00,1045.00,1045.00,1045.00,11,0,11.00
05/28/2004,04:57,1045.00,1045.00,1045.00,1045.00,28,0,28.00
05/28/2004,04:58,1044.75,1045.00,1044.75,1045.00,5,12,17.00
05/28/2004,04:59,1045.00,1045.00,1045.00,1045.00,11,0,11.00
05/28/2004,05:00,1045.00,1045.00,1045.00,1045.00,11,0,11.00
05/28/2004,05:01,1045.00,1045.75,1045.00,1045.75,91,0,91.00
05/28/2004,05:02,1045.75,1045.75,1045.25,1045.25,1,56,57.00
05/28/2004,05:03,1045.25,1045.50,1045.00,1045.00,1,30,31.00
05/28/2004,05:04,1045.25,1045.25,1045.00,1045.00,10,11,21.00
05/28/2004,05:05,1045.25,1045.25,1045.00,1045.25,3,11,14.00
05/28/2004,05:06,1045.25,1045.25,1045.00,1045.25,4,11,15.00
05/28/2004,05:07,1045.00,1045.50,1045.00,1045.50,36,16,52.00
05/28/2004,05:08,1045.50,1045.50,1045.25,1045.25,6,22,28.00
05/28/2004,05:09,1045.25,1045.25,1045.25,1045.25,0,11,11.00
05/28/2004,05:10,1045.25,1045.25,1045.25,1045.25,0,11,11.00
05/28/2004,05:11,1045.50,1045.50,1045.25,1045.50,11,26,37.00
05/28/2004,05:12,1045.25,1045.50,1045.25,1045.25,1,55,56.00
05/28/2004,05:13,1045.00,1045.25,1045.00,1045.25,25,11,36.00
05/28/2004,05:14,1045.25,1045.25,1045.25,1045.25,18,0,18.00
05/28/2004,05:15,1045.00,1045.25,1045.00,1045.00,5,97,102.00
05/28/2004,05:16,1045.00,1045.00,1045.00,1045.00,0,11,11.00
05/28/2004,05:17,1045.25,1045.25,1045.25,1045.25,29,0,29.00
05/28/2004,05:18,1045.25,1045.25,1045.25,1045.25,34,0,34.00
05/28/2004,05:19,1045.00,1045.25,1045.00,1045.25,20,123,143.00
05/28/2004,05:20,1045.00,1045.25,1045.00,1045.25,60,13,73.00
05/28/2004,05:21,1045.25,1045.50,1045.25,1045.50,13,0,13.00
05/28/2004,05:22,1045.25,1045.25,1045.25,1045.25,0,14,14.00
05/28/2004,05:23,1045.25,1045.25,1045.00,1045.25,9,14,23.00
05/28/2004,05:24,1045.25,1045.25,1045.25,1045.25,21,0,21.00
05/28/2004,05:25,1045.50,1045.50,1045.50,1045.50,15,0,15.00
05/28/2004,05:26,1045.50,1045.50,1045.25,1045.25,1,4,5.00
05/28/2004,05:27,1045.25,1045.25,1045.00,1045.25,7,8,15.00
05/28/2004,05:28,1045.25,1045.25,1045.00,1045.00,1,1,2.00
05/28/2004,05:29,1045.25,1045.25,1045.25,1045.25,30,0,30.00
05/28/2004,05:30,1045.25,1045.25,1045.00,1045.00,5,50,55.00
05/28/2004,05:31,1045.00,1045.00,1044.75,1044.75,35,302,337.00
05/28/2004,05:32,1044.75,1044.75,1044.50,1044.50,0,27,27.00
05/28/2004,05:33,1044.75,1044.75,1044.75,1044.75,6,0,6.00
05/28/2004,05:34,1044.75,1044.75,1044.50,1044.75,38,58,96.00
05/28/2004,05:35,1044.50,1044.50,1044.50,1044.50,0,1,1.00
05/28/2004,05:36,1044.50,1044.75,1044.50,1044.50,1,8,9.00
05/28/2004,05:37,1044.50,1044.75,1044.25,1044.50,44,181,225.00
05/28/2004,05:38,1044.50,1044.50,1044.25,1044.50,31,2,33.00
05/28/2004,05:39,1044.50,1044.50,1044.50,1044.50,116,0,116.00
05/28/2004,05:40,1044.50,1044.50,1044.50,1044.50,6,0,6.00
05/28/2004,05:41,1044.50,1044.75,1044.50,1044.75,26,0,26.00
05/28/2004,05:42,1044.50,1044.50,1044.50,1044.50,0,36,36.00
05/28/2004,05:43,1044.25,1044.50,1044.00,1044.25,1,232,233.00
05/28/2004,05:44,1044.25,1044.25,1044.00,1044.25,77,19,96.00
05/28/2004,05:45,1044.25,1044.25,1044.25,1044.25,68,0,68.00
05/28/2004,05:46,1044.25,1044.25,1044.25,1044.25,22,0,22.00
05/28/2004,05:48,1044.50,1044.50,1044.25,1044.25,5,38,43.00
05/28/2004,05:49,1044.25,1044.25,1044.25,1044.25,0,51,51.00
05/28/2004,05:50,1044.25,1044.25,1044.25,1044.25,0,40,40.00
05/28/2004,05:51,1044.25,1044.25,1044.25,1044.25,0,48,48.00
05/28/2004,05:53,1044.50,1044.50,1044.50,1044.50,15,0,15.00
05/28/2004,05:54,1044.50,1044.50,1044.50,1044.50,2,0,2.00
05/28/2004,05:56,1044.50,1044.50,1044.25,1044.50,50,1,51.00
05/28/2004,05:57,1044.75,1044.75,1044.75,1044.75,18,0,18.00
05/28/2004,05:58,1044.75,1044.75,1044.50,1044.50,2,5,7.00
05/28/2004,05:59,1044.50,1044.75,1044.50,1044.75,95,25,120.00
05/28/2004,06:00,1044.75,1044.75,1044.75,1044.75,26,0,26.00
05/28/2004,06:01,1044.75,1045.00,1044.75,1045.00,54,0,54.00
05/28/2004,06:02,1045.00,1045.00,1045.00,1045.00,75,0,75.00
05/28/2004,06:03,1045.00,1045.00,1045.00,1045.00,47,0,47.00
05/28/2004,06:04,1045.00,1045.25,1045.00,1045.25,9,0,9.00
05/28/2004,06:05,1045.25,1045.25,1045.00,1045.00,2,10,12.00
05/28/2004,06:06,1045.00,1045.00,1045.00,1045.00,0,32,32.00
05/28/2004,06:07,1045.00,1045.00,1045.00,1045.00,0,51,51.00
05/28/2004,06:08,1045.00,1045.00,1045.00,1045.00,0,24,24.00
05/28/2004,06:09,1045.25,1045.25,1045.25,1045.25,59,0,59.00
05/28/2004,06:10,1045.25,1045.25,1045.25,1045.25,1,0,1.00
05/28/2004,06:11,1045.25,1045.50,1045.25,1045.50,8,0,8.00
05/28/2004,06:12,1045.25,1045.25,1045.25,1045.25,0,2,2.00
05/28/2004,06:13,1045.50,1045.50,1045.50,1045.50,3,0,3.00
05/28/2004,06:14,1045.25,1045.25,1045.25,1045.25,0,3,3.00
05/28/2004,06:15,1045.50,1045.50,1045.25,1045.25,1,26,27.00
05/28/2004,06:19,1045.50,1045.50,1045.50,1045.50,1,0,1.00
05/28/2004,06:20,1045.50,1045.50,1045.25,1045.25,1,10,11.00
05/28/2004,06:21,1045.25,1045.25,1045.25,1045.25,0,14,14.00
05/28/2004,06:22,1045.25,1045.25,1045.25,1045.25,0,3,3.00
05/28/2004,06:23,1045.25,1045.25,1045.25,1045.25,0,4,4.00
05/28/2004,06:25,1045.50,1045.50,1045.25,1045.50,28,1,29.00
05/28/2004,06:26,1045.50,1045.50,1045.25,1045.25,3,1,4.00
05/28/2004,06:27,1045.25,1045.25,1045.00,1045.00,0,23,23.00
05/28/2004,06:28,1045.00,1045.00,1044.75,1044.75,3,52,55.00
05/28/2004,06:29,1044.75,1044.75,1044.50,1044.50,0,5,5.00
05/28/2004,06:30,1044.50,1044.50,1044.50,1044.50,0,146,146.00
05/28/2004,06:31,1044.50,1044.75,1044.50,1044.75,23,2,25.00
05/28/2004,06:32,1044.75,1044.75,1044.75,1044.75,30,0,30.00
05/28/2004,06:33,1044.75,1044.75,1044.75,1044.75,12,0,12.00
05/28/2004,06:34,1044.50,1044.75,1044.50,1044.75,6,8,14.00
05/28/2004,06:35,1044.50,1044.50,1044.50,1044.50,0,3,3.00
05/28/2004,06:36,1044.75,1044.75,1044.50,1044.50,1,20,21.00
05/28/2004,06:37,1044.50,1044.50,1044.50,1044.50,0,10,10.00
05/28/2004,06:38,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/28/2004,06:39,1044.75,1044.75,1044.75,1044.75,26,0,26.00
05/28/2004,06:40,1044.75,1044.75,1044.50,1044.50,38,129,167.00
05/28/2004,06:41,1044.50,1044.75,1044.25,1044.25,1,8,9.00
05/28/2004,06:42,1044.50,1044.50,1044.50,1044.50,5,0,5.00
05/28/2004,06:43,1044.50,1044.75,1044.50,1044.50,4,1,5.00
05/28/2004,06:45,1044.50,1044.75,1044.50,1044.75,15,2,17.00
05/28/2004,06:47,1044.75,1044.75,1044.75,1044.75,10,0,10.00
05/28/2004,06:48,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/28/2004,06:49,1044.75,1044.75,1044.75,1044.75,6,0,6.00
05/28/2004,06:50,1044.75,1045.00,1044.75,1045.00,29,0,29.00
05/28/2004,06:51,1045.00,1045.00,1045.00,1045.00,127,0,127.00
05/28/2004,06:52,1045.00,1045.00,1045.00,1045.00,44,0,44.00
05/28/2004,06:53,1045.25,1045.25,1045.25,1045.25,5,0,5.00
05/28/2004,06:54,1045.00,1045.25,1045.00,1045.25,9,44,53.00
05/28/2004,06:55,1045.00,1045.25,1045.00,1045.25,2,1,3.00
05/28/2004,06:56,1045.25,1045.25,1045.25,1045.25,4,0,4.00
05/28/2004,06:57,1045.00,1045.00,1045.00,1045.00,0,15,15.00
05/28/2004,06:58,1045.00,1045.00,1045.00,1045.00,0,1,1.00
05/28/2004,06:59,1045.00,1045.00,1045.00,1045.00,0,2,2.00
05/28/2004,07:00,1045.00,1045.25,1045.00,1045.25,3,3,6.00
05/28/2004,07:01,1045.00,1045.25,1045.00,1045.25,2,1,3.00
05/28/2004,07:02,1045.25,1045.25,1045.25,1045.25,1,0,1.00
05/28/2004,07:03,1045.00,1045.00,1044.75,1045.00,2,5,7.00
05/28/2004,07:04,1044.75,1044.75,1044.75,1044.75,0,2,2.00
05/28/2004,07:05,1045.00,1045.00,1044.75,1044.75,16,25,41.00
05/28/2004,07:06,1044.75,1045.00,1044.75,1044.75,1,37,38.00
05/28/2004,07:07,1044.75,1044.75,1044.50,1044.75,3,6,9.00
05/28/2004,07:08,1044.75,1044.75,1044.50,1044.50,1,5,6.00
05/28/2004,07:09,1044.50,1044.50,1044.50,1044.50,0,229,229.00
05/28/2004,07:10,1044.50,1044.75,1044.50,1044.50,3,223,226.00
05/28/2004,07:11,1044.25,1044.50,1044.25,1044.50,47,26,73.00
05/28/2004,07:12,1044.50,1044.50,1044.25,1044.50,54,1,55.00
05/28/2004,07:13,1044.50,1044.50,1044.50,1044.50,203,0,203.00
05/28/2004,07:14,1044.50,1044.50,1044.50,1044.50,4,0,4.00
05/28/2004,07:15,1044.50,1044.50,1044.25,1044.50,16,5,21.00
05/28/2004,07:16,1044.50,1044.50,1044.50,1044.50,3,0,3.00
05/28/2004,07:17,1044.50,1044.50,1044.50,1044.50,157,0,157.00
05/28/2004,07:18,1044.50,1044.50,1044.50,1044.50,6,0,6.00
05/28/2004,07:19,1044.50,1044.50,1044.25,1044.25,1,25,26.00
05/28/2004,07:20,1044.50,1044.50,1044.50,1044.50,107,0,107.00
05/28/2004,07:21,1044.50,1044.75,1044.50,1044.75,47,0,47.00
05/28/2004,07:22,1044.50,1044.75,1044.50,1044.75,249,155,404.00
05/28/2004,07:23,1044.75,1045.25,1044.75,1045.00,135,30,165.00
05/28/2004,07:24,1044.75,1044.75,1044.75,1044.75,0,13,13.00
05/28/2004,07:25,1045.00,1045.00,1045.00,1045.00,10,0,10.00
05/28/2004,07:26,1045.00,1045.25,1045.00,1045.00,49,1,50.00
05/28/2004,07:27,1045.00,1045.25,1045.00,1045.00,47,12,59.00
05/28/2004,07:28,1045.00,1045.25,1045.00,1045.00,11,32,43.00
05/28/2004,07:29,1045.25,1045.50,1045.25,1045.25,43,3,46.00
05/28/2004,07:30,1045.50,1045.50,1045.00,1045.25,47,125,172.00
05/28/2004,07:31,1045.00,1045.00,1044.00,1045.00,295,730,1025.00
05/28/2004,07:32,1044.75,1045.50,1044.50,1044.50,62,266,328.00
05/28/2004,07:33,1044.50,1046.00,1044.50,1045.75,608,122,730.00
05/28/2004,07:34,1045.75,1047.25,1045.75,1047.00,1179,200,1379.00
05/28/2004,07:35,1047.00,1047.75,1046.75,1047.25,714,286,1000.00
05/28/2004,07:36,1047.00,1047.00,1046.50,1046.50,0,112,112.00
05/28/2004,07:37,1046.75,1046.75,1046.50,1046.75,232,13,245.00
05/28/2004,07:38,1046.75,1046.75,1046.50,1046.75,14,60,74.00
05/28/2004,07:39,1046.50,1046.75,1046.50,1046.50,95,17,112.00
05/28/2004,07:40,1046.75,1046.75,1046.50,1046.50,15,177,192.00
05/28/2004,07:41,1046.75,1046.75,1046.50,1046.50,10,52,62.00
05/28/2004,07:42,1046.50,1046.75,1046.25,1046.25,91,117,208.00
05/28/2004,07:43,1046.25,1046.25,1046.25,1046.25,0,16,16.00
05/28/2004,07:44,1046.25,1046.50,1045.75,1045.75,8,502,510.00
05/28/2004,07:45,1045.75,1045.75,1045.50,1045.75,67,68,135.00
05/28/2004,07:46,1045.75,1045.75,1045.75,1045.75,54,0,54.00
05/28/2004,07:47,1045.50,1046.00,1045.50,1046.00,79,30,109.00
05/28/2004,07:48,1046.00,1046.25,1045.75,1046.00,39,6,45.00
05/28/2004,07:49,1046.00,1046.00,1046.00,1046.00,0,6,6.00
05/28/2004,07:50,1046.00,1046.50,1046.00,1046.25,84,13,97.00
05/28/2004,07:51,1046.25,1047.50,1046.00,1047.25,552,193,745.00
05/28/2004,07:52,1047.25,1048.00,1047.25,1047.75,715,333,1048.00
05/28/2004,07:53,1047.75,1048.00,1047.25,1047.25,11,467,478.00
05/28/2004,07:54,1047.25,1047.25,1047.00,1047.25,10,226,236.00
05/28/2004,07:55,1047.25,1047.25,1047.00,1047.00,5,47,52.00
05/28/2004,07:56,1047.25,1048.00,1047.00,1048.00,606,69,675.00
05/28/2004,07:57,1048.00,1048.00,1047.50,1047.75,151,28,179.00
05/28/2004,07:58,1047.75,1048.00,1047.75,1047.75,87,71,158.00
05/28/2004,07:59,1047.75,1048.00,1047.50,1047.75,224,36,260.00
05/28/2004,08:00,1047.75,1047.75,1047.50,1047.50,47,84,131.00
05/28/2004,08:01,1047.50,1047.75,1047.50,1047.75,49,43,92.00
05/28/2004,08:02,1047.75,1047.75,1047.25,1047.25,26,67,93.00
05/28/2004,08:03,1047.25,1047.25,1047.00,1047.00,8,230,238.00
05/28/2004,08:04,1047.00,1047.25,1046.50,1046.50,10,261,271.00
05/28/2004,08:05,1046.50,1047.00,1046.50,1046.75,109,70,179.00
05/28/2004,08:06,1046.75,1046.75,1046.25,1046.25,0,118,118.00
05/28/2004,08:07,1046.25,1046.50,1046.25,1046.25,34,27,61.00
05/28/2004,08:08,1046.50,1046.50,1046.25,1046.50,13,115,128.00
05/28/2004,08:09,1046.25,1046.50,1046.25,1046.25,2,186,188.00
05/28/2004,08:10,1046.50,1046.50,1046.25,1046.50,7,117,124.00
05/28/2004,08:11,1046.50,1046.50,1046.25,1046.50,128,21,149.00
05/28/2004,08:12,1046.50,1046.50,1046.50,1046.50,32,0,32.00
05/28/2004,08:13,1046.50,1046.50,1046.25,1046.50,61,25,86.00
05/28/2004,08:14,1046.25,1046.50,1046.25,1046.50,87,22,109.00
05/28/2004,08:15,1046.50,1046.50,1046.25,1046.25,8,25,33.00
05/28/2004,08:16,1046.25,1046.25,1046.00,1046.00,2,162,164.00
05/28/2004,08:17,1046.00,1046.25,1046.00,1046.00,2,24,26.00
05/28/2004,08:18,1046.25,1046.25,1046.00,1046.00,5,124,129.00
05/28/2004,08:19,1046.00,1046.25,1046.00,1046.25,101,43,144.00
05/28/2004,08:20,1046.25,1046.50,1046.25,1046.25,12,8,20.00
05/28/2004,08:21,1046.25,1046.25,1046.00,1046.25,1,44,45.00
05/28/2004,08:22,1046.00,1046.25,1046.00,1046.25,4,18,22.00
05/28/2004,08:23,1046.00,1046.50,1046.00,1046.25,102,81,183.00
05/28/2004,08:24,1046.25,1046.50,1046.25,1046.50,155,45,200.00
05/28/2004,08:25,1046.75,1047.50,1046.75,1047.25,428,9,437.00
05/28/2004,08:26,1047.25,1047.25,1046.75,1047.00,21,184,205.00
05/28/2004,08:27,1047.25,1047.50,1046.75,1047.00,54,112,166.00
05/28/2004,08:28,1047.00,1047.00,1046.75,1046.75,57,35,92.00
05/28/2004,08:29,1046.75,1046.75,1045.75,1045.75,11,294,305.00
05/28/2004,08:30,1045.75,1046.50,1045.75,1046.50,420,108,528.00
05/28/2004,08:31,1046.50,1046.75,1046.00,1046.75,949,524,1473.00
05/28/2004,08:32,1046.75,1046.75,1046.25,1046.50,270,362,632.00
05/28/2004,08:33,1046.25,1046.50,1045.75,1046.00,335,992,1327.00
05/28/2004,08:34,1046.00,1046.00,1045.25,1045.50,343,1146,1489.00
05/28/2004,08:35,1045.25,1045.50,1045.00,1045.25,337,1139,1476.00
05/28/2004,08:36,1045.25,1046.00,1045.00,1046.00,1502,181,1683.00
05/28/2004,08:37,1046.00,1046.75,1045.75,1046.50,1717,918,2635.00
05/28/2004,08:38,1046.75,1046.75,1046.00,1046.00,309,468,777.00
05/28/2004,08:39,1046.25,1046.25,1045.25,1045.75,366,1181,1547.00
05/28/2004,08:40,1045.75,1045.75,1044.75,1045.00,807,2280,3087.00
05/28/2004,08:41,1045.00,1045.25,1044.75,1045.25,487,315,802.00
05/28/2004,08:42,1045.25,1045.50,1044.75,1045.00,599,610,1209.00
05/28/2004,08:43,1045.00,1045.00,1044.50,1045.00,775,959,1734.00
05/28/2004,08:44,1044.75,1045.75,1044.75,1045.50,969,786,1755.00
05/28/2004,08:45,1045.50,1045.75,1045.25,1045.50,814,309,1123.00
05/28/2004,08:46,1045.25,1045.75,1045.25,1045.75,534,128,662.00
05/28/2004,08:47,1045.75,1046.25,1045.75,1046.00,1083,419,1502.00
05/28/2004,08:48,1046.25,1046.25,1044.50,1045.50,1134,1753,2887.00
05/28/2004,08:49,1045.00,1045.75,1044.50,1044.75,328,730,1058.00
05/28/2004,08:50,1044.75,1045.25,1044.50,1044.75,567,664,1231.00
05/28/2004,08:51,1044.75,1045.00,1044.00,1044.25,452,2357,2809.00
05/28/2004,08:52,1044.25,1044.75,1044.25,1044.50,818,1072,1890.00
05/28/2004,08:53,1044.50,1046.00,1044.50,1045.50,2298,379,2677.00
05/28/2004,08:54,1045.50,1045.75,1045.00,1045.25,1131,691,1822.00
05/28/2004,08:55,1045.25,1045.50,1045.00,1045.25,166,407,573.00
05/28/2004,08:56,1045.50,1045.50,1045.25,1045.25,42,203,245.00
05/28/2004,08:57,1045.25,1045.50,1045.00,1045.25,43,263,306.00
05/28/2004,08:58,1045.00,1045.25,1044.50,1045.00,260,807,1067.00
05/28/2004,08:59,1045.00,1045.00,1044.25,1044.75,453,482,935.00
05/28/2004,09:00,1044.50,1045.00,1044.25,1044.75,706,872,1578.00
05/28/2004,09:01,1044.75,1046.50,1044.50,1046.25,3788,1825,5613.00
05/28/2004,09:02,1046.00,1046.25,1044.75,1044.75,1076,1533,2609.00
05/28/2004,09:03,1044.75,1045.50,1044.75,1045.50,509,461,970.00
05/28/2004,09:04,1045.50,1045.75,1045.00,1045.25,549,597,1146.00
05/28/2004,09:05,1045.50,1045.75,1044.75,1045.00,526,715,1241.00
05/28/2004,09:06,1045.00,1045.75,1044.50,1045.50,1440,667,2107.00
05/28/2004,09:07,1045.50,1045.75,1045.00,1045.25,1069,641,1710.00
05/28/2004,09:08,1045.00,1045.50,1043.75,1043.75,211,3309,3520.00
05/28/2004,09:09,1043.75,1044.50,1043.75,1044.50,1826,699,2525.00
05/28/2004,09:10,1044.50,1045.00,1044.25,1044.25,536,658,1194.00
05/28/2004,09:11,1044.00,1044.25,1043.50,1043.75,839,2606,3445.00
05/28/2004,09:12,1043.75,1044.75,1043.75,1044.75,824,619,1443.00
05/28/2004,09:13,1044.75,1044.75,1044.25,1044.50,260,105,365.00
05/28/2004,09:14,1044.75,1045.00,1044.00,1044.50,745,489,1234.00
05/28/2004,09:15,1044.50,1045.00,1044.00,1044.50,803,204,1007.00
05/28/2004,09:16,1044.50,1045.00,1044.50,1044.75,317,95,412.00
05/28/2004,09:17,1044.75,1045.00,1044.25,1044.25,21,733,754.00
05/28/2004,09:18,1044.25,1044.75,1044.25,1044.50,260,250,510.00
05/28/2004,09:19,1044.50,1044.50,1044.00,1044.00,116,286,402.00
05/28/2004,09:20,1044.00,1044.75,1044.00,1044.50,935,88,1023.00
05/28/2004,09:21,1044.75,1045.50,1044.50,1045.25,1823,563,2386.00
05/28/2004,09:22,1045.25,1045.25,1044.25,1044.50,91,796,887.00
05/28/2004,09:23,1044.50,1044.50,1043.50,1043.75,509,2245,2754.00
05/28/2004,09:24,1043.50,1044.25,1043.25,1043.75,606,1997,2603.00
05/28/2004,09:25,1043.75,1044.50,1043.75,1044.00,685,396,1081.00
05/28/2004,09:26,1043.75,1044.00,1043.50,1043.75,363,479,842.00
05/28/2004,09:27,1043.75,1044.25,1042.75,1043.00,447,2674,3121.00
05/28/2004,09:28,1043.00,1043.75,1043.00,1043.50,1440,662,2102.00
05/28/2004,09:29,1043.25,1044.00,1043.25,1044.00,1224,688,1912.00
05/28/2004,09:30,1043.75,1043.75,1043.50,1043.50,114,439,553.00
05/28/2004,09:31,1043.50,1044.25,1043.25,1044.00,1104,428,1532.00
05/28/2004,09:32,1043.75,1044.00,1043.50,1043.75,871,1009,1880.00
05/28/2004,09:33,1043.75,1044.00,1043.50,1044.00,330,585,915.00
05/28/2004,09:34,1044.00,1044.25,1043.75,1043.75,214,322,536.00
05/28/2004,09:35,1043.75,1044.00,1043.50,1043.50,70,510,580.00
05/28/2004,09:36,1043.75,1044.25,1043.75,1044.25,1097,328,1425.00
05/28/2004,09:37,1044.25,1044.50,1044.00,1044.00,557,525,1082.00
05/28/2004,09:38,1043.75,1044.25,1043.75,1044.25,252,184,436.00
05/28/2004,09:39,1044.25,1044.50,1044.00,1044.50,859,191,1050.00
05/28/2004,09:40,1044.25,1044.75,1044.25,1044.25,526,217,743.00
05/28/2004,09:41,1044.50,1044.50,1044.00,1044.00,296,598,894.00
05/28/2004,09:42,1044.00,1044.50,1044.00,1044.00,285,610,895.00
05/28/2004,09:43,1043.75,1044.50,1043.75,1044.25,519,416,935.00
05/28/2004,09:44,1044.50,1044.50,1044.25,1044.50,274,73,347.00
05/28/2004,09:45,1044.50,1044.50,1044.00,1044.25,360,219,579.00
05/28/2004,09:46,1044.25,1044.75,1044.25,1044.50,402,111,513.00
05/28/2004,09:47,1044.50,1044.50,1044.25,1044.25,31,373,404.00
05/28/2004,09:48,1044.50,1044.50,1044.00,1044.50,163,55,218.00
05/28/2004,09:49,1044.50,1044.50,1044.00,1044.25,770,194,964.00
05/28/2004,09:50,1044.25,1044.25,1044.00,1044.25,226,47,273.00
05/28/2004,09:51,1044.00,1044.25,1043.50,1043.50,66,848,914.00
05/28/2004,09:52,1043.75,1044.00,1043.25,1043.50,559,788,1347.00
05/28/2004,09:53,1043.50,1044.00,1043.50,1043.50,404,121,525.00
05/28/2004,09:54,1043.75,1043.75,1042.75,1042.75,169,1451,1620.00
05/28/2004,09:55,1042.75,1043.75,1042.75,1043.75,903,606,1509.00
05/28/2004,09:56,1043.50,1043.75,1043.25,1043.50,65,916,981.00
05/28/2004,09:57,1043.25,1043.75,1043.25,1043.50,698,38,736.00
05/28/2004,09:58,1043.50,1043.75,1043.25,1043.50,86,322,408.00
05/28/2004,09:59,1043.25,1043.75,1043.25,1043.50,1148,40,1188.00
05/28/2004,10:00,1043.75,1044.25,1043.75,1044.25,1048,171,1219.00
05/28/2004,10:01,1044.25,1044.75,1044.25,1044.75,763,263,1026.00
05/28/2004,10:02,1044.50,1045.00,1044.50,1044.75,1099,339,1438.00
05/28/2004,10:03,1045.00,1045.00,1044.50,1044.50,160,619,779.00
05/28/2004,10:04,1044.50,1045.00,1044.50,1045.00,892,62,954.00
05/28/2004,10:05,1045.00,1045.25,1044.75,1045.00,440,188,628.00
05/28/2004,10:06,1045.00,1045.50,1045.00,1045.00,1075,274,1349.00
05/28/2004,10:07,1045.00,1045.25,1044.75,1045.00,483,297,780.00
05/28/2004,10:08,1044.75,1045.50,1044.75,1045.25,670,169,839.00
05/28/2004,10:09,1045.25,1045.50,1044.75,1045.00,330,434,764.00
05/28/2004,10:10,1044.75,1045.25,1044.75,1045.25,231,17,248.00
05/28/2004,10:11,1045.25,1045.25,1044.75,1044.75,292,947,1239.00
05/28/2004,10:12,1044.75,1045.00,1044.50,1045.00,248,90,338.00
05/28/2004,10:13,1045.00,1045.00,1044.50,1044.75,335,276,611.00
05/28/2004,10:14,1044.50,1044.50,1044.25,1044.25,42,1493,1535.00
05/28/2004,10:15,1044.25,1044.25,1044.00,1044.00,70,652,722.00
05/28/2004,10:16,1043.75,1044.75,1043.75,1044.50,604,132,736.00
05/28/2004,10:17,1044.75,1045.25,1044.50,1044.75,1129,196,1325.00
05/28/2004,10:18,1045.00,1045.25,1044.75,1044.75,297,388,685.00
05/28/2004,10:19,1044.75,1045.00,1044.75,1044.75,11,43,54.00
05/28/2004,10:20,1044.75,1045.00,1044.75,1045.00,38,22,60.00
05/28/2004,10:21,1044.75,1045.00,1044.25,1044.50,33,687,720.00
05/28/2004,10:22,1044.25,1044.50,1044.25,1044.25,46,62,108.00
05/28/2004,10:23,1044.25,1045.00,1044.25,1044.75,440,173,613.00
05/28/2004,10:24,1045.00,1045.25,1044.75,1045.00,225,251,476.00
05/28/2004,10:25,1045.00,1045.50,1045.00,1045.50,1018,67,1085.00
05/28/2004,10:26,1045.75,1046.00,1045.50,1046.00,1315,126,1441.00
05/28/2004,10:27,1046.00,1046.25,1045.50,1045.50,754,1122,1876.00
05/28/2004,10:28,1045.50,1045.75,1045.25,1045.50,290,229,519.00
05/28/2004,10:29,1045.50,1045.75,1045.50,1045.50,540,188,728.00
05/28/2004,10:30,1045.50,1045.75,1045.50,1045.50,67,192,259.00
05/28/2004,10:31,1045.50,1046.00,1045.50,1046.00,939,172,1111.00
05/28/2004,10:32,1045.75,1046.25,1045.75,1045.75,375,138,513.00
05/28/2004,10:33,1045.75,1046.00,1045.50,1045.75,228,331,559.00
05/28/2004,10:34,1045.50,1045.75,1045.00,1045.25,123,842,965.00
05/28/2004,10:35,1045.25,1045.50,1045.00,1045.25,543,281,824.00
05/28/2004,10:36,1045.25,1045.50,1045.00,1045.50,171,139,310.00
05/28/2004,10:37,1045.50,1045.75,1045.25,1045.25,290,388,678.00
05/28/2004,10:38,1045.50,1045.50,1045.25,1045.50,45,303,348.00
05/28/2004,10:39,1045.25,1045.25,1045.00,1045.00,31,261,292.00
05/28/2004,10:40,1045.25,1045.50,1045.00,1045.50,128,21,149.00
05/28/2004,10:41,1045.50,1045.50,1045.25,1045.50,270,6,276.00
05/28/2004,10:42,1045.50,1045.50,1045.25,1045.50,147,9,156.00
05/28/2004,10:43,1045.50,1045.75,1045.25,1045.50,368,9,377.00
05/28/2004,10:44,1045.75,1045.75,1045.50,1045.50,155,474,629.00
05/28/2004,10:45,1045.50,1045.50,1045.00,1045.25,147,271,418.00
05/28/2004,10:46,1045.00,1045.25,1044.50,1044.50,55,1304,1359.00
05/28/2004,10:47,1044.75,1044.75,1044.25,1044.50,385,1182,1567.00
05/28/2004,10:48,1044.50,1044.75,1044.50,1044.50,399,274,673.00
05/28/2004,10:49,1044.50,1044.75,1044.50,1044.50,19,73,92.00
05/28/2004,10:50,1044.50,1045.75,1044.50,1045.25,1555,226,1781.00
05/28/2004,10:51,1045.25,1045.50,1045.00,1045.00,126,351,477.00
05/28/2004,10:52,1045.00,1045.25,1044.75,1045.00,132,143,275.00
05/28/2004,10:53,1045.00,1045.00,1044.25,1044.75,441,513,954.00
05/28/2004,10:54,1045.00,1045.25,1044.50,1044.50,269,384,653.00
05/28/2004,10:55,1044.50,1045.00,1044.50,1044.50,104,185,289.00
05/28/2004,10:56,1044.50,1044.50,1044.25,1044.50,157,245,402.00
05/28/2004,10:57,1044.50,1044.75,1044.50,1044.50,163,154,317.00
05/28/2004,10:58,1044.50,1044.50,1044.25,1044.50,19,32,51.00
05/28/2004,10:59,1044.50,1044.75,1044.50,1044.75,235,1,236.00
05/28/2004,11:00,1044.75,1044.75,1044.25,1044.50,75,164,239.00
05/28/2004,11:01,1044.50,1044.75,1044.50,1044.75,195,38,233.00
05/28/2004,11:02,1044.75,1045.00,1044.75,1045.00,174,233,407.00
05/28/2004,11:03,1044.75,1045.00,1044.75,1045.00,8,8,16.00
05/28/2004,11:04,1045.00,1045.00,1044.75,1045.00,12,22,34.00
05/28/2004,11:05,1045.00,1045.25,1044.75,1045.00,687,26,713.00
05/28/2004,11:06,1045.25,1045.25,1044.75,1045.25,438,206,644.00
05/28/2004,11:07,1045.25,1045.75,1045.00,1045.75,458,380,838.00
05/28/2004,11:08,1045.75,1045.75,1045.00,1045.00,676,475,1151.00
05/28/2004,11:09,1045.25,1045.75,1045.25,1045.50,195,69,264.00
05/28/2004,11:10,1045.50,1046.25,1045.50,1046.00,1218,395,1613.00
05/28/2004,11:11,1046.00,1046.50,1045.75,1046.50,2213,446,2659.00
05/28/2004,11:12,1046.50,1046.75,1046.25,1046.25,861,510,1371.00
05/28/2004,11:13,1046.25,1046.50,1046.25,1046.50,91,88,179.00
05/28/2004,11:14,1046.50,1046.50,1045.75,1045.75,85,509,594.00
05/28/2004,11:15,1045.75,1046.00,1045.75,1046.00,160,169,329.00
05/28/2004,11:16,1046.00,1046.25,1046.00,1046.25,227,32,259.00
05/28/2004,11:17,1046.00,1046.00,1046.00,1046.00,0,319,319.00
05/28/2004,11:18,1046.00,1046.25,1045.75,1046.00,113,78,191.00
05/28/2004,11:19,1046.00,1046.25,1046.00,1046.25,208,72,280.00
05/28/2004,11:20,1046.00,1046.25,1045.50,1045.50,35,191,226.00
05/28/2004,11:21,1045.50,1045.50,1045.00,1045.50,28,887,915.00
05/28/2004,11:22,1045.50,1045.50,1045.25,1045.25,27,24,51.00
05/28/2004,11:23,1045.25,1045.50,1045.25,1045.25,95,80,175.00
05/28/2004,11:24,1045.25,1045.50,1045.00,1045.50,306,319,625.00
05/28/2004,11:25,1045.25,1045.50,1045.00,1045.25,76,446,522.00
05/28/2004,11:26,1045.25,1045.50,1045.25,1045.25,217,103,320.00
05/28/2004,11:27,1045.25,1045.50,1045.00,1045.25,35,129,164.00
05/28/2004,11:28,1045.25,1045.50,1045.00,1045.25,88,42,130.00
05/28/2004,11:29,1045.50,1045.50,1045.00,1045.00,14,120,134.00
05/28/2004,11:30,1045.00,1045.25,1044.75,1045.00,215,349,564.00
05/28/2004,11:31,1045.25,1045.50,1045.00,1045.25,259,579,838.00
05/28/2004,11:32,1045.25,1045.50,1045.25,1045.25,285,1,286.00
05/28/2004,11:33,1045.25,1045.50,1045.25,1045.25,11,167,178.00
05/28/2004,11:34,1045.25,1045.50,1045.25,1045.25,12,39,51.00
05/28/2004,11:35,1045.25,1045.50,1044.75,1044.75,7,349,356.00
05/28/2004,11:36,1044.75,1045.00,1044.75,1045.00,180,36,216.00
05/28/2004,11:37,1045.00,1045.25,1044.75,1045.00,586,375,961.00
05/28/2004,11:38,1044.75,1045.00,1044.50,1044.50,359,489,848.00
05/28/2004,11:39,1044.75,1045.00,1044.75,1044.75,4,119,123.00
05/28/2004,11:40,1044.75,1044.75,1044.50,1044.50,365,62,427.00
05/28/2004,11:41,1044.50,1044.75,1044.00,1044.50,215,1241,1456.00
05/28/2004,11:42,1044.50,1045.00,1044.50,1044.50,266,387,653.00
05/28/2004,11:43,1044.75,1045.00,1044.50,1044.75,151,183,334.00
05/28/2004,11:44,1044.75,1044.75,1044.75,1044.75,140,0,140.00
05/28/2004,11:45,1044.75,1045.00,1044.50,1044.75,131,285,416.00
05/28/2004,11:46,1045.00,1045.25,1044.75,1045.00,166,86,252.00
05/28/2004,11:47,1045.00,1045.00,1044.75,1045.00,27,82,109.00
05/28/2004,11:48,1045.00,1045.00,1044.75,1045.00,115,100,215.00
05/28/2004,11:49,1044.75,1045.00,1044.75,1045.00,131,3,134.00
05/28/2004,11:50,1045.00,1045.25,1044.75,1045.00,221,81,302.00
05/28/2004,11:51,1045.00,1045.25,1044.75,1045.00,208,115,323.00
05/28/2004,11:52,1045.00,1045.25,1045.00,1045.00,44,21,65.00
05/28/2004,11:53,1045.00,1045.25,1044.50,1044.75,103,869,972.00
05/28/2004,11:54,1044.75,1045.25,1044.75,1044.75,122,49,171.00
05/28/2004,11:55,1044.75,1045.00,1044.75,1044.75,25,91,116.00
05/28/2004,11:56,1044.75,1045.00,1044.75,1044.75,2,9,11.00
05/28/2004,11:57,1044.75,1045.00,1044.75,1045.00,60,307,367.00
05/28/2004,11:58,1045.00,1045.00,1044.75,1044.75,113,243,356.00
05/28/2004,11:59,1044.75,1044.75,1044.50,1044.50,22,184,206.00
05/28/2004,12:00,1044.75,1045.00,1044.50,1045.00,288,97,385.00
05/28/2004,12:01,1045.00,1045.00,1044.75,1045.00,201,40,241.00
05/28/2004,12:02,1045.00,1045.00,1044.75,1045.00,16,1,17.00
05/28/2004,12:03,1045.00,1045.00,1044.75,1045.00,25,12,37.00
05/28/2004,12:04,1044.75,1045.25,1044.75,1045.00,202,209,411.00
05/28/2004,12:05,1045.00,1045.00,1045.00,1045.00,0,202,202.00
05/28/2004,12:06,1045.25,1045.50,1045.00,1045.50,637,71,708.00
05/28/2004,12:07,1045.50,1045.50,1045.25,1045.25,22,250,272.00
05/28/2004,12:08,1045.00,1045.25,1045.00,1045.25,11,59,70.00
05/28/2004,12:09,1045.00,1045.25,1045.00,1045.25,324,68,392.00
05/28/2004,12:10,1045.25,1045.25,1045.00,1045.00,121,1,122.00
05/28/2004,12:11,1045.00,1045.25,1045.00,1045.25,11,152,163.00
05/28/2004,12:12,1045.00,1045.25,1045.00,1045.25,255,10,265.00
05/28/2004,12:13,1045.25,1045.25,1045.00,1045.00,222,54,276.00
05/28/2004,12:14,1045.00,1045.25,1045.00,1045.00,2,35,37.00
05/28/2004,12:15,1045.00,1045.50,1045.00,1045.50,271,13,284.00
05/28/2004,12:16,1045.25,1045.50,1045.25,1045.25,34,55,89.00
05/28/2004,12:17,1045.25,1045.25,1045.00,1045.25,13,264,277.00
05/28/2004,12:18,1045.00,1045.25,1045.00,1045.00,65,116,181.00
05/28/2004,12:19,1045.00,1045.25,1044.75,1045.00,321,126,447.00
05/28/2004,12:20,1045.25,1045.25,1045.00,1045.25,256,52,308.00
05/28/2004,12:21,1045.25,1045.25,1045.00,1045.00,35,4,39.00
05/28/2004,12:22,1045.25,1045.25,1045.00,1045.00,2,33,35.00
05/28/2004,12:23,1045.00,1045.25,1045.00,1045.00,25,240,265.00
05/28/2004,12:24,1045.00,1045.25,1045.00,1045.00,7,167,174.00
05/28/2004,12:25,1045.00,1045.00,1044.75,1045.00,45,291,336.00
05/28/2004,12:26,1045.00,1045.00,1044.75,1045.00,284,455,739.00
05/28/2004,12:27,1045.00,1045.25,1044.75,1045.00,40,18,58.00
05/28/2004,12:28,1045.00,1045.25,1045.00,1045.00,2,34,36.00
05/28/2004,12:29,1045.00,1045.25,1045.00,1045.00,8,171,179.00
05/28/2004,12:30,1044.75,1045.00,1044.75,1045.00,210,14,224.00
05/28/2004,12:31,1045.00,1045.00,1044.75,1045.00,15,314,329.00
05/28/2004,12:32,1045.00,1045.00,1044.25,1044.25,31,624,655.00
05/28/2004,12:33,1044.25,1044.50,1044.00,1044.00,13,1115,1128.00
05/28/2004,12:34,1044.00,1044.50,1044.00,1044.25,448,113,561.00
05/28/2004,12:35,1044.50,1044.50,1044.25,1044.25,2,13,15.00
05/28/2004,12:36,1044.50,1044.50,1044.25,1044.50,53,136,189.00
05/28/2004,12:37,1044.25,1044.50,1044.25,1044.25,5,65,70.00
05/28/2004,12:38,1044.50,1044.75,1044.25,1044.50,188,102,290.00
05/28/2004,12:39,1044.50,1044.50,1044.00,1044.00,44,726,770.00
05/28/2004,12:40,1044.00,1044.50,1044.00,1044.25,170,45,215.00
05/28/2004,12:41,1044.25,1044.50,1044.00,1044.50,40,451,491.00
05/28/2004,12:42,1044.25,1044.50,1043.75,1043.75,12,501,513.00
05/28/2004,12:43,1044.00,1044.25,1043.75,1044.00,204,522,726.00
05/28/2004,12:44,1043.75,1043.75,1043.50,1043.75,563,712,1275.00
05/28/2004,12:45,1043.75,1043.75,1043.50,1043.50,117,26,143.00
05/28/2004,12:46,1043.50,1044.00,1043.50,1043.75,239,180,419.00
05/28/2004,12:47,1043.75,1044.00,1043.50,1044.00,156,5,161.00
05/28/2004,12:48,1044.00,1044.00,1043.75,1044.00,275,112,387.00
05/28/2004,12:49,1044.00,1044.50,1044.00,1044.25,319,247,566.00
05/28/2004,12:50,1044.25,1044.25,1044.00,1044.25,105,179,284.00
05/28/2004,12:51,1044.25,1044.50,1044.00,1044.00,105,36,141.00
05/28/2004,12:52,1044.25,1044.25,1044.00,1044.25,16,6,22.00
05/28/2004,12:53,1044.00,1044.50,1044.00,1044.25,105,18,123.00
05/28/2004,12:54,1044.25,1044.50,1044.00,1044.00,31,122,153.00
05/28/2004,12:55,1044.00,1044.25,1044.00,1044.25,256,6,262.00
05/28/2004,12:56,1044.25,1044.25,1044.25,1044.25,229,0,229.00
05/28/2004,12:57,1044.25,1045.00,1044.25,1045.00,1281,313,1594.00
05/28/2004,12:58,1044.75,1045.00,1044.50,1044.75,246,391,637.00
05/28/2004,12:59,1044.75,1044.75,1044.25,1044.50,134,567,701.00
05/28/2004,13:00,1044.25,1044.75,1044.25,1044.75,252,36,288.00
05/28/2004,13:01,1044.50,1044.75,1044.50,1044.50,5,275,280.00
05/28/2004,13:02,1044.75,1045.25,1044.50,1044.75,835,276,1111.00
05/28/2004,13:03,1044.75,1045.00,1044.75,1045.00,339,69,408.00
05/28/2004,13:04,1045.00,1045.00,1044.75,1045.00,219,6,225.00
05/28/2004,13:05,1045.00,1045.25,1045.00,1045.00,140,117,257.00
05/28/2004,13:06,1045.00,1045.00,1045.00,1045.00,0,76,76.00
05/28/2004,13:07,1045.00,1045.25,1044.75,1044.75,124,212,336.00
05/28/2004,13:08,1044.75,1044.75,1044.50,1044.75,330,208,538.00
05/28/2004,13:09,1044.50,1045.25,1044.50,1044.75,419,352,771.00
05/28/2004,13:10,1044.75,1045.00,1044.50,1045.00,186,2,188.00
05/28/2004,13:11,1044.75,1045.00,1044.50,1044.75,32,230,262.00
05/28/2004,13:12,1044.75,1045.00,1044.75,1045.00,30,0,30.00
05/28/2004,13:13,1045.00,1045.00,1044.75,1044.75,8,17,25.00
05/28/2004,13:14,1045.00,1045.00,1044.75,1044.75,3,130,133.00
05/28/2004,13:15,1044.75,1045.00,1044.75,1045.00,245,5,250.00
05/28/2004,13:16,1045.00,1045.25,1045.00,1045.00,14,11,25.00
05/28/2004,13:17,1045.00,1045.25,1045.00,1045.00,1,14,15.00
05/28/2004,13:18,1045.00,1045.25,1045.00,1045.25,161,191,352.00
05/28/2004,13:19,1045.00,1045.50,1045.00,1045.25,381,307,688.00
05/28/2004,13:20,1045.25,1045.50,1045.00,1045.00,58,325,383.00
05/28/2004,13:21,1045.25,1045.25,1045.00,1045.25,112,4,116.00
05/28/2004,13:22,1045.25,1045.50,1045.00,1045.25,200,41,241.00
05/28/2004,13:23,1045.25,1045.75,1045.25,1045.75,589,21,610.00
05/28/2004,13:24,1045.50,1045.75,1045.00,1045.50,326,361,687.00
05/28/2004,13:25,1045.75,1046.50,1045.25,1046.25,1853,244,2097.00
05/28/2004,13:26,1046.25,1046.50,1046.00,1046.25,655,314,969.00
05/28/2004,13:27,1046.25,1046.50,1046.00,1046.00,118,544,662.00
05/28/2004,13:28,1046.00,1046.25,1045.75,1045.75,31,168,199.00
05/28/2004,13:29,1045.75,1046.25,1045.75,1046.00,387,115,502.00
05/28/2004,13:30,1046.00,1046.25,1046.00,1046.00,10,421,431.00
05/28/2004,13:31,1046.25,1046.25,1046.00,1046.00,88,262,350.00
05/28/2004,13:32,1046.00,1046.25,1046.00,1046.00,37,34,71.00
05/28/2004,13:33,1046.25,1046.25,1046.00,1046.25,216,20,236.00
05/28/2004,13:34,1046.00,1046.25,1046.00,1046.00,82,32,114.00
05/28/2004,13:35,1046.25,1046.25,1045.75,1045.75,145,306,451.00
05/28/2004,13:36,1045.75,1046.00,1045.50,1045.75,22,291,313.00
05/28/2004,13:37,1045.50,1045.75,1045.25,1045.50,113,318,431.00
05/28/2004,13:38,1045.50,1045.50,1045.25,1045.50,176,236,412.00
05/28/2004,13:39,1045.25,1045.50,1045.25,1045.50,54,21,75.00
05/28/2004,13:40,1045.50,1045.50,1045.25,1045.50,19,2,21.00
05/28/2004,13:41,1045.25,1045.75,1045.25,1045.50,189,29,218.00
05/28/2004,13:42,1045.75,1046.00,1045.50,1045.75,449,46,495.00
05/28/2004,13:43,1045.75,1046.00,1045.50,1045.75,59,176,235.00
05/28/2004,13:44,1045.75,1045.75,1045.25,1045.50,160,140,300.00
05/28/2004,13:45,1045.50,1045.50,1045.25,1045.50,334,115,449.00
05/28/2004,13:46,1045.50,1045.75,1045.50,1045.75,195,3,198.00
05/28/2004,13:47,1045.75,1045.75,1045.50,1045.75,258,3,261.00
05/28/2004,13:48,1045.50,1046.00,1045.50,1045.75,207,106,313.00
05/28/2004,13:49,1045.75,1046.00,1045.50,1046.00,211,176,387.00
05/28/2004,13:50,1046.00,1046.25,1045.75,1046.00,652,81,733.00
05/28/2004,13:51,1046.00,1046.00,1045.75,1046.00,140,1,141.00
05/28/2004,13:52,1046.00,1046.25,1045.75,1045.75,9,389,398.00
05/28/2004,13:53,1045.75,1046.00,1045.50,1045.75,18,100,118.00
05/28/2004,13:54,1045.75,1046.00,1045.50,1046.00,209,3,212.00
05/28/2004,13:55,1045.75,1046.00,1045.50,1045.75,91,66,157.00
05/28/2004,13:56,1046.00,1046.25,1045.75,1046.00,307,143,450.00
05/28/2004,13:57,1045.75,1046.25,1045.75,1046.25,79,5,84.00
05/28/2004,13:58,1046.25,1046.25,1045.50,1045.75,136,283,419.00
05/28/2004,13:59,1045.75,1045.75,1045.50,1045.75,76,6,82.00
05/28/2004,14:00,1045.75,1045.75,1045.75,1045.75,70,0,70.00
05/28/2004,14:01,1045.75,1046.25,1045.75,1046.00,1080,185,1265.00
05/28/2004,14:02,1045.75,1046.00,1045.75,1045.75,20,527,547.00
05/28/2004,14:03,1045.75,1046.00,1045.50,1046.00,524,41,565.00
05/28/2004,14:04,1045.75,1046.25,1045.75,1046.00,296,61,357.00
05/28/2004,14:05,1046.25,1046.25,1046.00,1046.25,52,12,64.00
05/28/2004,14:06,1046.25,1046.25,1046.00,1046.25,211,20,231.00
05/28/2004,14:07,1046.25,1046.50,1046.00,1046.25,680,192,872.00
05/28/2004,14:08,1046.25,1046.50,1045.75,1046.00,161,646,807.00
05/28/2004,14:09,1046.00,1046.00,1045.50,1045.50,370,903,1273.00
05/28/2004,14:10,1045.75,1045.75,1045.25,1045.25,201,834,1035.00
05/28/2004,14:11,1045.25,1045.50,1044.75,1044.75,367,1146,1513.00
05/28/2004,14:12,1045.00,1045.25,1044.75,1045.00,225,190,415.00
05/28/2004,14:13,1045.25,1045.25,1044.50,1045.00,312,1089,1401.00
05/28/2004,14:14,1044.75,1044.75,1044.25,1044.50,481,1154,1635.00
05/28/2004,14:15,1044.50,1045.00,1044.25,1044.50,535,553,1088.00
05/28/2004,14:16,1044.50,1045.00,1044.25,1044.75,244,56,300.00
05/28/2004,14:17,1044.75,1044.75,1044.25,1044.50,25,844,869.00
05/28/2004,14:18,1044.50,1044.75,1044.25,1044.75,242,245,487.00
05/28/2004,14:19,1044.50,1044.75,1044.25,1044.75,92,126,218.00
05/28/2004,14:20,1044.50,1044.75,1044.50,1044.75,429,4,433.00
05/28/2004,14:21,1044.75,1045.00,1044.50,1044.75,228,252,480.00
05/28/2004,14:22,1044.75,1045.00,1044.50,1045.00,387,8,395.00
05/28/2004,14:23,1045.00,1045.25,1044.75,1045.25,333,161,494.00
05/28/2004,14:24,1045.25,1045.50,1045.00,1045.50,854,330,1184.00
05/28/2004,14:25,1045.50,1046.00,1045.25,1046.00,1304,465,1769.00
05/28/2004,14:26,1046.00,1046.00,1045.50,1045.75,548,224,772.00
05/28/2004,14:27,1045.75,1046.25,1045.50,1046.00,999,136,1135.00
05/28/2004,14:28,1046.00,1046.50,1046.00,1046.50,1671,669,2340.00
05/28/2004,14:29,1046.50,1046.75,1046.25,1046.25,785,265,1050.00
05/28/2004,14:30,1046.25,1046.50,1046.25,1046.25,37,472,509.00
05/28/2004,14:31,1046.25,1046.25,1045.75,1046.00,295,450,745.00
05/28/2004,14:32,1045.75,1046.50,1045.75,1046.50,718,90,808.00
05/28/2004,14:33,1046.75,1046.75,1045.75,1046.00,72,388,460.00
05/28/2004,14:34,1046.00,1046.00,1045.75,1045.75,9,4,13.00
05/28/2004,14:35,1045.75,1046.00,1045.50,1045.50,13,802,815.00
05/28/2004,14:36,1045.50,1045.50,1045.00,1045.25,210,505,715.00
05/28/2004,14:37,1045.25,1045.50,1045.00,1045.25,581,166,747.00
05/28/2004,14:38,1045.50,1045.50,1045.00,1045.00,27,400,427.00
05/28/2004,14:39,1045.25,1045.25,1044.75,1045.00,285,511,796.00
05/28/2004,14:40,1045.00,1045.25,1044.75,1044.75,231,814,1045.00
05/28/2004,14:41,1044.75,1045.00,1044.25,1045.00,539,453,992.00
05/28/2004,14:42,1044.75,1045.00,1044.50,1044.75,169,420,589.00
05/28/2004,14:43,1044.50,1045.25,1044.50,1045.00,805,779,1584.00
05/28/2004,14:44,1045.00,1045.50,1045.00,1045.50,831,365,1196.00
05/28/2004,14:45,1045.50,1046.00,1045.50,1045.50,1061,196,1257.00
05/28/2004,14:46,1045.75,1046.50,1045.75,1046.50,1304,124,1428.00
05/28/2004,14:47,1046.50,1047.00,1046.25,1046.50,1409,1193,2602.00
05/28/2004,14:48,1046.75,1047.75,1046.50,1047.50,3274,399,3673.00
05/28/2004,14:49,1047.75,1048.00,1047.00,1047.25,1434,1718,3152.00
05/28/2004,14:50,1047.00,1047.25,1046.00,1046.25,818,2003,2821.00
05/28/2004,14:51,1046.50,1046.50,1046.25,1046.25,215,705,920.00
05/28/2004,14:52,1046.25,1046.25,1046.00,1046.25,260,946,1206.00
05/28/2004,14:53,1046.25,1046.50,1046.00,1046.00,358,587,945.00
05/28/2004,14:54,1046.00,1046.25,1045.75,1046.25,310,391,701.00
05/28/2004,14:55,1046.00,1046.25,1046.00,1046.25,619,26,645.00
05/28/2004,14:56,1046.00,1046.25,1045.50,1046.00,764,990,1754.00
05/28/2004,14:57,1046.00,1046.25,1045.75,1046.00,886,525,1411.00
05/28/2004,14:58,1046.00,1046.50,1046.00,1046.50,1957,480,2437.00
05/28/2004,14:59,1046.50,1046.75,1046.00,1046.25,2457,1959,4416.00
05/28/2004,15:00,1046.25,1046.75,1046.00,1046.00,2164,3503,5667.00
05/28/2004,15:01,1046.25,1046.25,1045.25,1045.75,2506,2282,4788.00
05/28/2004,15:02,1045.75,1046.00,1045.50,1046.00,930,529,1459.00
05/28/2004,15:03,1046.00,1046.50,1045.75,1046.25,1202,1120,2322.00
05/28/2004,15:04,1046.25,1046.25,1046.00,1046.00,211,243,454.00
05/28/2004,15:05,1046.25,1046.25,1046.00,1046.00,123,173,296.00
05/28/2004,15:06,1046.25,1046.50,1046.00,1046.25,1131,108,1239.00
05/28/2004,15:07,1046.25,1047.25,1046.00,1047.25,1742,248,1990.00
05/28/2004,15:08,1047.00,1047.25,1046.75,1047.00,67,661,728.00
05/28/2004,15:09,1047.00,1047.25,1046.75,1047.00,331,408,739.00
05/28/2004,15:10,1047.00,1047.25,1046.75,1046.75,190,586,776.00
05/28/2004,15:11,1047.00,1047.25,1046.50,1047.00,850,633,1483.00
05/28/2004,15:12,1046.75,1047.00,1046.00,1046.25,444,879,1323.00
05/28/2004,15:13,1046.25,1046.50,1046.00,1046.25,742,616,1358.00
05/28/2004,15:14,1046.25,1046.75,1046.00,1046.25,1057,687,1744.00
05/28/2004,15:15,1046.00,1048.25,1046.00,1048.25,2808,1248,4056.00
05/28/2004,15:16,1048.00,1048.50,1048.00,1048.50,270,29,299.00
05/30/2004,17:01,1046.75,1046.75,1045.75,1045.75,0,37,37.00
05/30/2004,17:02,1046.50,1046.50,1046.00,1046.00,31,3,34.00
05/30/2004,17:03,1046.00,1046.25,1046.00,1046.25,12,5,17.00
05/30/2004,17:04,1046.50,1046.50,1046.50,1046.50,17,0,17.00
05/30/2004,17:06,1046.75,1046.75,1046.75,1046.75,12,0,12.00
05/30/2004,17:07,1046.75,1046.75,1046.75,1046.75,5,0,5.00
05/30/2004,17:08,1047.00,1047.00,1047.00,1047.00,10,0,10.00
05/30/2004,17:09,1047.25,1047.50,1047.25,1047.50,10,0,10.00
05/30/2004,17:10,1047.25,1047.50,1047.25,1047.50,5,1,6.00
05/30/2004,17:12,1047.50,1047.75,1047.50,1047.75,6,0,6.00
05/30/2004,17:13,1047.75,1048.00,1047.75,1048.00,2,0,2.00
05/30/2004,17:14,1048.00,1048.00,1048.00,1048.00,2,0,2.00
05/30/2004,17:15,1048.00,1048.00,1048.00,1048.00,4,0,4.00
05/30/2004,17:16,1047.75,1048.00,1047.75,1048.00,2,1,3.00
05/30/2004,17:17,1047.75,1048.25,1047.75,1048.25,2,13,15.00
05/30/2004,17:19,1048.00,1048.00,1048.00,1048.00,0,5,5.00
05/30/2004,17:20,1048.00,1048.00,1048.00,1048.00,0,4,4.00
05/30/2004,17:22,1047.75,1047.75,1047.50,1047.50,0,9,9.00
05/30/2004,17:23,1047.50,1047.50,1047.50,1047.50,0,2,2.00
05/30/2004,17:24,1047.75,1047.75,1047.75,1047.75,2,0,2.00
05/30/2004,17:26,1047.50,1047.50,1047.50,1047.50,0,4,4.00
05/30/2004,17:27,1047.25,1047.25,1047.25,1047.25,0,3,3.00
05/30/2004,17:28,1047.50,1047.50,1047.25,1047.25,2,1,3.00
05/30/2004,17:29,1047.25,1047.25,1047.00,1047.00,0,23,23.00
05/30/2004,17:30,1047.00,1047.00,1047.00,1047.00,0,61,61.00
05/30/2004,17:31,1047.00,1047.25,1047.00,1047.25,28,15,43.00
05/30/2004,17:32,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/30/2004,17:33,1047.25,1047.25,1047.25,1047.25,23,0,23.00
05/30/2004,17:34,1047.25,1047.25,1047.25,1047.25,32,0,32.00
05/30/2004,17:35,1047.25,1047.25,1047.25,1047.25,28,0,28.00
05/30/2004,17:36,1047.25,1047.25,1047.25,1047.25,13,0,13.00
05/30/2004,17:38,1047.00,1047.00,1047.00,1047.00,0,12,12.00
05/30/2004,17:39,1047.00,1047.25,1047.00,1047.00,1,7,8.00
05/30/2004,17:40,1047.00,1047.00,1047.00,1047.00,0,3,3.00
05/30/2004,17:41,1047.00,1047.00,1047.00,1047.00,0,10,10.00
05/30/2004,17:46,1047.00,1047.00,1047.00,1047.00,0,3,3.00
05/30/2004,17:47,1047.00,1047.25,1047.00,1047.25,1,1,2.00
05/30/2004,17:50,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/30/2004,17:55,1047.25,1047.25,1047.25,1047.25,2,0,2.00
05/30/2004,17:57,1047.25,1047.25,1047.25,1047.25,5,0,5.00
05/30/2004,17:58,1047.00,1047.00,1047.00,1047.00,0,14,14.00
05/30/2004,17:59,1047.25,1047.25,1047.25,1047.25,11,0,11.00
05/30/2004,18:03,1047.25,1047.25,1047.25,1047.25,3,0,3.00
05/30/2004,18:05,1047.25,1047.25,1047.25,1047.25,9,0,9.00
05/30/2004,18:06,1047.25,1047.25,1047.25,1047.25,5,0,5.00
05/30/2004,18:16,1047.00,1047.00,1047.00,1047.00,0,5,5.00
05/30/2004,18:17,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/30/2004,18:18,1047.25,1047.75,1047.25,1047.75,65,0,65.00
05/30/2004,18:19,1047.75,1048.00,1047.75,1048.00,12,0,12.00
05/30/2004,18:20,1048.00,1048.00,1048.00,1048.00,12,0,12.00
05/30/2004,18:21,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/30/2004,18:22,1047.75,1047.75,1047.75,1047.75,0,5,5.00
05/30/2004,18:23,1047.75,1047.75,1047.75,1047.75,0,3,3.00
05/30/2004,18:24,1047.75,1047.75,1047.75,1047.75,0,6,6.00
05/30/2004,18:25,1047.75,1047.75,1047.75,1047.75,0,2,2.00
05/30/2004,18:26,1047.75,1047.75,1047.75,1047.75,0,5,5.00
05/30/2004,18:30,1047.75,1047.75,1047.75,1047.75,0,4,4.00
05/30/2004,18:31,1048.00,1048.00,1047.75,1047.75,10,2,12.00
05/30/2004,18:36,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/30/2004,18:37,1047.75,1048.00,1047.75,1048.00,2,10,12.00
05/30/2004,18:41,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/30/2004,18:42,1047.75,1047.75,1047.75,1047.75,0,30,30.00
05/30/2004,18:43,1047.75,1047.75,1047.75,1047.75,0,2,2.00
05/30/2004,18:47,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/30/2004,18:48,1048.00,1048.00,1048.00,1048.00,15,0,15.00
05/30/2004,18:49,1048.00,1048.00,1048.00,1048.00,1,0,1.00
05/30/2004,18:51,1048.25,1048.25,1048.25,1048.25,1,0,1.00
05/30/2004,18:55,1048.25,1048.25,1048.25,1048.25,1,0,1.00
05/30/2004,18:58,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/30/2004,18:59,1048.00,1048.00,1048.00,1048.00,2,0,2.00
05/30/2004,19:00,1048.00,1048.00,1048.00,1048.00,1,0,1.00
05/30/2004,19:01,1047.75,1047.75,1047.75,1047.75,0,2,2.00
05/30/2004,19:02,1048.00,1048.00,1048.00,1048.00,2,0,2.00
05/30/2004,19:05,1048.00,1048.00,1047.75,1047.75,1,1,2.00
05/30/2004,19:06,1047.75,1047.75,1047.25,1047.25,0,45,45.00
05/30/2004,19:07,1047.25,1047.25,1047.25,1047.25,0,10,10.00
05/30/2004,19:09,1047.25,1047.25,1047.25,1047.25,0,5,5.00
05/30/2004,19:13,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/30/2004,19:14,1047.00,1047.00,1047.00,1047.00,0,22,22.00
05/30/2004,19:15,1047.00,1047.25,1047.00,1047.25,35,13,48.00
05/30/2004,19:16,1047.00,1047.00,1047.00,1047.00,0,5,5.00
05/30/2004,19:17,1047.00,1047.00,1047.00,1047.00,0,5,5.00
05/30/2004,19:23,1047.00,1047.00,1047.00,1047.00,0,6,6.00
05/30/2004,19:24,1047.00,1047.00,1047.00,1047.00,0,13,13.00
05/30/2004,19:29,1047.00,1047.00,1047.00,1047.00,0,54,54.00
05/30/2004,19:31,1047.25,1047.25,1046.75,1047.00,3,1,4.00
05/30/2004,19:32,1047.00,1047.00,1047.00,1047.00,2,0,2.00
05/30/2004,19:33,1047.00,1047.00,1047.00,1047.00,1,0,1.00
05/30/2004,19:34,1047.00,1047.00,1047.00,1047.00,4,0,4.00
05/30/2004,19:35,1047.00,1047.00,1047.00,1047.00,3,0,3.00
05/30/2004,19:36,1047.00,1047.00,1047.00,1047.00,1,0,1.00
05/30/2004,19:39,1047.25,1047.25,1047.25,1047.25,4,0,4.00
05/30/2004,19:44,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/30/2004,19:45,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/30/2004,19:53,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/30/2004,19:54,1047.25,1047.25,1047.25,1047.25,8,0,8.00
05/30/2004,19:56,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/30/2004,20:02,1047.25,1047.25,1047.25,1047.25,5,0,5.00
05/30/2004,20:03,1047.25,1047.25,1047.25,1047.25,2,0,2.00
05/30/2004,20:07,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/30/2004,20:08,1047.25,1047.25,1047.25,1047.25,2,0,2.00
05/30/2004,20:09,1047.25,1047.25,1047.25,1047.25,2,0,2.00
05/30/2004,20:11,1047.25,1047.25,1047.25,1047.25,5,0,5.00
05/30/2004,20:12,1047.50,1047.50,1047.25,1047.25,6,5,11.00
05/30/2004,20:13,1047.00,1047.00,1046.75,1046.75,0,38,38.00
05/30/2004,20:14,1047.00,1047.00,1047.00,1047.00,39,0,39.00
05/30/2004,20:15,1047.00,1047.00,1047.00,1047.00,38,0,38.00
05/30/2004,20:16,1047.00,1047.00,1046.75,1047.00,16,34,50.00
05/30/2004,20:17,1047.00,1047.00,1047.00,1047.00,41,0,41.00
05/30/2004,20:18,1047.00,1047.00,1047.00,1047.00,1,0,1.00
05/30/2004,20:19,1047.00,1047.00,1047.00,1047.00,4,0,4.00
05/30/2004,20:20,1047.25,1047.25,1047.25,1047.25,15,0,15.00
05/30/2004,20:21,1047.50,1048.00,1047.50,1048.00,48,0,48.00
05/30/2004,20:22,1048.00,1048.00,1048.00,1048.00,4,0,4.00
05/30/2004,20:25,1047.75,1047.75,1047.50,1047.50,0,16,16.00
05/30/2004,20:27,1047.50,1047.50,1047.50,1047.50,0,24,24.00
05/30/2004,20:29,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/30/2004,20:32,1047.75,1048.00,1047.75,1048.00,3,0,3.00
05/30/2004,20:33,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/30/2004,20:38,1047.50,1047.50,1047.50,1047.50,0,2,2.00
05/30/2004,20:39,1047.50,1047.50,1047.50,1047.50,0,15,15.00
05/30/2004,20:43,1047.25,1047.25,1047.25,1047.25,0,37,37.00
05/30/2004,20:44,1047.00,1047.00,1047.00,1047.00,0,15,15.00
05/30/2004,20:45,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/30/2004,20:46,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/30/2004,20:48,1047.25,1047.25,1047.25,1047.25,2,0,2.00
05/30/2004,20:49,1047.25,1047.25,1047.25,1047.25,3,0,3.00
05/30/2004,20:50,1047.00,1047.00,1047.00,1047.00,0,5,5.00
05/30/2004,20:56,1047.00,1047.00,1047.00,1047.00,0,32,32.00
05/30/2004,20:57,1047.00,1047.00,1047.00,1047.00,0,15,15.00
05/30/2004,20:58,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/30/2004,20:59,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/30/2004,21:00,1046.75,1046.75,1046.75,1046.75,0,21,21.00
05/30/2004,21:01,1046.75,1046.75,1046.75,1046.75,0,5,5.00
05/30/2004,21:02,1046.75,1046.75,1046.75,1046.75,0,2,2.00
05/30/2004,21:03,1046.75,1046.75,1046.75,1046.75,0,5,5.00
05/30/2004,21:06,1046.75,1046.75,1046.75,1046.75,0,1,1.00
05/30/2004,21:09,1047.00,1047.00,1047.00,1047.00,10,0,10.00
05/30/2004,21:10,1046.75,1046.75,1046.75,1046.75,0,3,3.00
05/30/2004,21:13,1046.75,1046.75,1046.75,1046.75,0,10,10.00
05/30/2004,21:14,1046.75,1046.75,1046.75,1046.75,0,58,58.00
05/30/2004,21:15,1046.50,1046.75,1046.50,1046.75,7,1,8.00
05/30/2004,21:17,1046.75,1046.75,1046.75,1046.75,1,0,1.00
05/30/2004,21:18,1046.75,1046.75,1046.75,1046.75,12,0,12.00
05/30/2004,21:19,1046.75,1046.75,1046.50,1046.50,3,3,6.00
05/30/2004,21:22,1046.75,1046.75,1046.75,1046.75,5,0,5.00
05/30/2004,21:24,1047.00,1047.00,1047.00,1047.00,10,0,10.00
05/30/2004,21:29,1046.75,1046.75,1046.75,1046.75,0,1,1.00
05/30/2004,21:31,1046.50,1046.75,1046.50,1046.75,1,1,2.00
05/30/2004,21:32,1046.75,1046.75,1046.75,1046.75,2,0,2.00
05/30/2004,21:35,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/30/2004,21:40,1046.75,1046.75,1046.75,1046.75,1,0,1.00
05/30/2004,21:42,1046.75,1046.75,1046.75,1046.75,5,0,5.00
05/30/2004,21:45,1047.00,1047.00,1047.00,1047.00,1,0,1.00
05/30/2004,21:47,1046.75,1046.75,1046.75,1046.75,0,5,5.00
05/30/2004,21:48,1046.75,1046.75,1046.75,1046.75,0,1,1.00
05/30/2004,21:54,1046.50,1046.50,1046.50,1046.50,0,27,27.00
05/30/2004,21:55,1046.50,1046.50,1046.25,1046.25,0,4,4.00
05/30/2004,22:00,1046.25,1046.50,1046.25,1046.50,5,5,10.00
05/30/2004,22:01,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/30/2004,22:04,1046.50,1046.50,1046.50,1046.50,2,0,2.00
05/30/2004,22:10,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/30/2004,22:11,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/30/2004,22:15,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/30/2004,22:17,1046.25,1046.25,1046.25,1046.25,0,18,18.00
05/30/2004,22:19,1046.25,1046.25,1046.25,1046.25,0,3,3.00
05/30/2004,22:20,1046.00,1046.00,1046.00,1046.00,0,88,88.00
05/30/2004,22:21,1046.25,1046.25,1046.25,1046.25,2,0,2.00
05/30/2004,22:22,1046.00,1046.00,1046.00,1046.00,0,5,5.00
05/30/2004,22:23,1046.00,1046.00,1046.00,1046.00,0,2,2.00
05/30/2004,22:24,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/30/2004,22:25,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/30/2004,22:27,1045.75,1045.75,1045.75,1045.75,0,6,6.00
05/30/2004,22:32,1046.00,1046.00,1046.00,1046.00,3,0,3.00
05/30/2004,22:35,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/30/2004,22:40,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/30/2004,22:41,1045.75,1045.75,1045.75,1045.75,0,1,1.00
05/30/2004,22:42,1045.75,1045.75,1045.75,1045.75,0,2,2.00
05/30/2004,22:44,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/30/2004,22:45,1046.00,1046.00,1045.75,1045.75,1,6,7.00
05/30/2004,22:46,1046.00,1046.00,1046.00,1046.00,3,0,3.00
05/30/2004,22:47,1045.75,1045.75,1045.25,1045.25,0,111,111.00
05/30/2004,22:48,1045.25,1045.25,1045.25,1045.25,0,6,6.00
05/30/2004,22:49,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/30/2004,22:52,1045.25,1045.25,1045.00,1045.00,0,8,8.00
05/30/2004,22:54,1045.00,1045.00,1045.00,1045.00,0,9,9.00
05/30/2004,22:55,1045.00,1045.00,1044.75,1044.75,0,6,6.00
05/30/2004,22:56,1044.75,1044.75,1044.75,1044.75,0,31,31.00
05/30/2004,22:57,1044.50,1044.50,1044.50,1044.50,0,10,10.00
05/30/2004,22:58,1044.50,1044.50,1044.25,1044.25,0,10,10.00
05/30/2004,22:59,1044.25,1044.25,1044.25,1044.25,0,1,1.00
05/30/2004,23:00,1044.50,1044.50,1044.50,1044.50,1,0,1.00
05/30/2004,23:01,1044.25,1044.25,1044.25,1044.25,0,9,9.00
05/30/2004,23:03,1044.25,1044.25,1044.25,1044.25,0,26,26.00
05/30/2004,23:04,1044.25,1044.25,1044.25,1044.25,0,1,1.00
05/30/2004,23:05,1044.00,1044.00,1044.00,1044.00,0,12,12.00
05/30/2004,23:07,1044.00,1044.00,1044.00,1044.00,0,15,15.00
05/30/2004,23:08,1044.25,1044.25,1044.25,1044.25,4,0,4.00
05/30/2004,23:10,1044.25,1044.25,1044.25,1044.25,1,0,1.00
05/30/2004,23:12,1044.50,1044.50,1044.50,1044.50,1,0,1.00
05/30/2004,23:17,1044.50,1044.50,1044.25,1044.50,3,4,7.00
05/30/2004,23:19,1044.50,1044.50,1044.50,1044.50,1,0,1.00
05/30/2004,23:20,1044.75,1044.75,1044.75,1044.75,2,0,2.00
05/30/2004,23:22,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/30/2004,23:28,1044.75,1044.75,1044.75,1044.75,2,0,2.00
05/30/2004,23:29,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/30/2004,23:30,1044.50,1044.50,1044.50,1044.50,0,5,5.00
05/30/2004,23:31,1044.50,1044.50,1044.50,1044.50,0,1,1.00
05/30/2004,23:32,1044.50,1044.50,1044.50,1044.50,0,2,2.00
05/30/2004,23:37,1044.75,1044.75,1044.75,1044.75,6,0,6.00
05/30/2004,23:38,1044.75,1044.75,1044.50,1044.75,3,1,4.00
05/30/2004,23:41,1044.50,1044.50,1044.50,1044.50,0,2,2.00
05/30/2004,23:46,1044.50,1044.50,1044.50,1044.50,0,2,2.00
05/30/2004,23:48,1044.75,1044.75,1044.75,1044.75,5,0,5.00
05/30/2004,23:49,1044.75,1044.75,1044.75,1044.75,5,0,5.00
05/30/2004,23:52,1044.75,1044.75,1044.75,1044.75,5,0,5.00
05/30/2004,23:53,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/30/2004,23:55,1044.50,1044.50,1044.50,1044.50,0,1,1.00
05/30/2004,23:59,1044.50,1044.50,1044.50,1044.50,0,1,1.00
05/31/2004,00:01,1044.50,1044.50,1044.50,1044.50,0,5,5.00
05/31/2004,00:02,1044.50,1044.50,1044.00,1044.00,0,15,15.00
05/31/2004,00:22,1044.25,1044.25,1044.25,1044.25,5,0,5.00
05/31/2004,00:23,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/31/2004,00:24,1044.50,1044.50,1044.50,1044.50,0,10,10.00
05/31/2004,00:25,1044.50,1044.50,1044.25,1044.25,1,8,9.00
05/31/2004,00:26,1044.75,1044.75,1044.25,1044.25,1,10,11.00
05/31/2004,00:29,1044.25,1044.25,1044.25,1044.25,0,9,9.00
05/31/2004,00:30,1044.25,1044.25,1044.00,1044.00,0,3,3.00
05/31/2004,00:31,1044.25,1044.25,1044.25,1044.25,2,0,2.00
05/31/2004,00:32,1044.25,1044.25,1044.25,1044.25,5,0,5.00
05/31/2004,00:34,1044.50,1044.50,1044.50,1044.50,1,0,1.00
05/31/2004,00:38,1044.50,1044.50,1044.50,1044.50,10,0,10.00
05/31/2004,00:39,1044.50,1044.50,1044.50,1044.50,2,0,2.00
05/31/2004,00:45,1044.50,1044.75,1044.50,1044.75,3,0,3.00
05/31/2004,00:46,1044.75,1044.75,1044.75,1044.75,3,0,3.00
05/31/2004,00:47,1044.75,1044.75,1044.75,1044.75,5,0,5.00
05/31/2004,00:48,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/31/2004,00:50,1045.00,1045.00,1045.00,1045.00,3,0,3.00
05/31/2004,00:52,1044.75,1044.75,1044.75,1044.75,0,5,5.00
05/31/2004,00:57,1045.00,1045.00,1045.00,1045.00,1,0,1.00
05/31/2004,00:58,1044.75,1044.75,1044.75,1044.75,0,1,1.00
05/31/2004,01:02,1044.50,1044.50,1044.50,1044.50,0,1,1.00
05/31/2004,01:03,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/31/2004,01:11,1044.75,1044.75,1044.75,1044.75,5,0,5.00
05/31/2004,01:12,1045.00,1045.00,1045.00,1045.00,1,0,1.00
05/31/2004,01:14,1044.75,1044.75,1044.75,1044.75,0,1,1.00
05/31/2004,01:17,1044.75,1044.75,1044.75,1044.75,0,3,3.00
05/31/2004,01:18,1044.75,1044.75,1044.75,1044.75,0,3,3.00
05/31/2004,01:21,1044.75,1044.75,1044.75,1044.75,0,2,2.00
05/31/2004,01:23,1044.75,1044.75,1044.75,1044.75,0,3,3.00
05/31/2004,01:24,1044.75,1044.75,1044.75,1044.75,0,1,1.00
05/31/2004,01:27,1044.75,1044.75,1044.75,1044.75,0,1,1.00
05/31/2004,01:30,1044.75,1044.75,1044.75,1044.75,0,3,3.00
05/31/2004,01:32,1045.00,1045.00,1045.00,1045.00,8,0,8.00
05/31/2004,01:38,1045.00,1045.00,1045.00,1045.00,1,0,1.00
05/31/2004,01:39,1044.75,1044.75,1044.75,1044.75,0,1,1.00
05/31/2004,01:43,1045.00,1045.00,1045.00,1045.00,2,0,2.00
05/31/2004,01:46,1045.00,1045.00,1045.00,1045.00,2,0,2.00
05/31/2004,01:50,1044.75,1045.00,1044.50,1045.00,10,6,16.00
05/31/2004,01:51,1045.00,1045.00,1045.00,1045.00,5,0,5.00
05/31/2004,01:52,1045.00,1045.00,1045.00,1045.00,1,0,1.00
05/31/2004,01:53,1045.00,1045.00,1045.00,1045.00,1,0,1.00
05/31/2004,01:54,1044.75,1044.75,1044.50,1044.75,10,44,54.00
05/31/2004,01:58,1044.75,1044.75,1044.75,1044.75,7,0,7.00
05/31/2004,01:59,1044.75,1044.75,1044.75,1044.75,1,0,1.00
05/31/2004,02:00,1044.75,1044.75,1044.75,1044.75,18,0,18.00
05/31/2004,02:01,1044.75,1044.75,1044.75,1044.75,5,0,5.00
05/31/2004,02:02,1045.00,1045.00,1044.75,1044.75,4,14,18.00
05/31/2004,02:03,1045.00,1045.00,1045.00,1045.00,1,0,1.00
05/31/2004,02:04,1044.75,1044.75,1044.75,1044.75,0,3,3.00
05/31/2004,02:06,1044.75,1044.75,1044.50,1044.75,16,6,22.00
05/31/2004,02:07,1044.75,1044.75,1044.50,1044.50,23,27,50.00
05/31/2004,02:08,1044.50,1044.50,1044.50,1044.50,0,9,9.00
05/31/2004,02:10,1044.50,1044.50,1044.50,1044.50,0,2,2.00
05/31/2004,02:11,1044.75,1045.00,1044.75,1044.75,41,7,48.00
05/31/2004,02:14,1044.75,1044.75,1044.50,1044.50,0,25,25.00
05/31/2004,02:15,1044.50,1044.50,1044.25,1044.25,0,67,67.00
05/31/2004,02:16,1044.00,1044.25,1044.00,1044.25,4,2,6.00
05/31/2004,02:17,1044.25,1044.25,1044.25,1044.25,7,0,7.00
05/31/2004,02:19,1044.50,1044.50,1044.50,1044.50,10,0,10.00
05/31/2004,02:21,1044.50,1044.50,1044.50,1044.50,11,0,11.00
05/31/2004,02:22,1044.50,1044.50,1044.50,1044.50,35,0,35.00
05/31/2004,02:26,1044.75,1044.75,1044.50,1044.75,42,10,52.00
05/31/2004,02:29,1045.00,1045.00,1044.75,1044.75,1,10,11.00
05/31/2004,02:32,1045.00,1045.00,1045.00,1045.00,5,0,5.00
05/31/2004,02:33,1044.75,1044.75,1044.75,1044.75,0,37,37.00
05/31/2004,02:34,1044.75,1044.75,1044.75,1044.75,0,23,23.00
05/31/2004,02:35,1044.75,1044.75,1044.75,1044.75,0,7,7.00
05/31/2004,02:38,1044.75,1045.00,1044.75,1045.00,3,51,54.00
05/31/2004,02:40,1045.00,1045.00,1045.00,1045.00,12,0,12.00
05/31/2004,02:41,1045.25,1045.25,1045.00,1045.00,6,20,26.00
05/31/2004,02:49,1045.00,1045.00,1045.00,1045.00,0,1,1.00
05/31/2004,02:54,1045.00,1045.00,1045.00,1045.00,0,8,8.00
05/31/2004,02:55,1045.25,1045.25,1045.25,1045.25,5,0,5.00
05/31/2004,02:56,1045.25,1045.25,1045.25,1045.25,1,0,1.00
05/31/2004,03:01,1045.25,1045.25,1045.25,1045.25,4,0,4.00
05/31/2004,03:02,1045.25,1045.25,1045.25,1045.25,5,0,5.00
05/31/2004,03:03,1045.25,1045.50,1045.25,1045.50,6,0,6.00
05/31/2004,03:04,1045.50,1045.50,1045.50,1045.50,1,0,1.00
05/31/2004,03:06,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/31/2004,03:07,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/31/2004,03:08,1045.25,1045.25,1045.25,1045.25,0,2,2.00
05/31/2004,03:11,1045.25,1045.25,1045.25,1045.25,0,2,2.00
05/31/2004,03:12,1045.25,1045.50,1045.25,1045.50,16,2,18.00
05/31/2004,03:14,1045.25,1045.25,1045.25,1045.25,0,11,11.00
05/31/2004,03:16,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/31/2004,03:17,1045.50,1045.50,1045.50,1045.50,1,0,1.00
05/31/2004,03:21,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/31/2004,03:22,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/31/2004,03:23,1045.50,1045.50,1045.50,1045.50,1,0,1.00
05/31/2004,03:26,1045.50,1045.50,1045.50,1045.50,5,0,5.00
05/31/2004,03:27,1045.50,1045.50,1045.50,1045.50,4,0,4.00
05/31/2004,03:28,1045.75,1045.75,1045.75,1045.75,15,0,15.00
05/31/2004,03:33,1045.75,1046.00,1045.75,1046.00,28,0,28.00
05/31/2004,03:35,1045.75,1045.75,1045.75,1045.75,0,1,1.00
05/31/2004,03:36,1045.75,1045.75,1045.75,1045.75,0,1,1.00
05/31/2004,03:39,1045.75,1045.75,1045.75,1045.75,0,3,3.00
05/31/2004,03:40,1045.75,1045.75,1045.75,1045.75,0,3,3.00
05/31/2004,03:51,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/31/2004,03:52,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/31/2004,03:53,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/31/2004,03:54,1046.00,1046.00,1046.00,1046.00,9,0,9.00
05/31/2004,03:55,1046.00,1046.00,1046.00,1046.00,20,0,20.00
05/31/2004,03:59,1046.25,1046.25,1046.25,1046.25,6,0,6.00
05/31/2004,04:02,1046.00,1046.00,1046.00,1046.00,0,3,3.00
05/31/2004,04:05,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/31/2004,04:06,1046.00,1046.00,1046.00,1046.00,0,2,2.00
05/31/2004,04:07,1046.00,1046.00,1046.00,1046.00,0,2,2.00
05/31/2004,04:10,1046.00,1046.00,1046.00,1046.00,0,2,2.00
05/31/2004,04:14,1046.00,1046.00,1046.00,1046.00,0,10,10.00
05/31/2004,04:19,1046.25,1046.25,1046.25,1046.25,8,0,8.00
05/31/2004,04:21,1046.25,1046.50,1046.25,1046.50,5,0,5.00
05/31/2004,04:23,1046.50,1046.50,1046.50,1046.50,15,0,15.00
05/31/2004,04:24,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/31/2004,04:25,1046.50,1046.50,1046.50,1046.50,10,0,10.00
05/31/2004,04:26,1046.50,1046.75,1046.50,1046.75,37,0,37.00
05/31/2004,04:28,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/31/2004,04:29,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/31/2004,04:30,1046.50,1046.50,1046.50,1046.50,0,1,1.00
05/31/2004,04:33,1046.50,1046.50,1046.25,1046.25,0,40,40.00
05/31/2004,04:35,1046.50,1046.50,1046.25,1046.25,1,2,3.00
05/31/2004,04:38,1046.25,1046.25,1046.25,1046.25,0,5,5.00
05/31/2004,04:39,1046.25,1046.25,1046.00,1046.25,2,2,4.00
05/31/2004,04:40,1046.25,1046.25,1046.00,1046.00,1,2,3.00
05/31/2004,04:42,1046.25,1046.25,1046.25,1046.25,2,0,2.00
05/31/2004,04:50,1046.00,1046.00,1046.00,1046.00,0,8,8.00
05/31/2004,04:51,1046.00,1046.00,1046.00,1046.00,0,11,11.00
05/31/2004,04:52,1045.75,1046.00,1045.75,1046.00,15,1,16.00
05/31/2004,04:53,1046.00,1046.00,1046.00,1046.00,13,0,13.00
05/31/2004,04:54,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/31/2004,04:55,1046.25,1046.25,1046.00,1046.00,1,1,2.00
05/31/2004,04:58,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/31/2004,04:59,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/31/2004,05:00,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/31/2004,05:01,1046.00,1046.00,1045.75,1045.75,0,24,24.00
05/31/2004,05:02,1045.75,1045.75,1045.75,1045.75,0,2,2.00
05/31/2004,05:05,1045.75,1045.75,1045.75,1045.75,0,1,1.00
05/31/2004,05:08,1045.50,1045.50,1045.50,1045.50,0,1,1.00
05/31/2004,05:12,1045.75,1045.75,1045.75,1045.75,2,0,2.00
05/31/2004,05:13,1045.75,1045.75,1045.50,1045.50,5,10,15.00
05/31/2004,05:14,1045.50,1045.50,1045.50,1045.50,0,8,8.00
05/31/2004,05:16,1045.50,1045.50,1045.50,1045.50,0,4,4.00
05/31/2004,05:21,1045.50,1045.50,1045.50,1045.50,0,1,1.00
05/31/2004,05:30,1045.50,1045.50,1045.50,1045.50,0,3,3.00
05/31/2004,05:43,1045.75,1045.75,1045.75,1045.75,63,0,63.00
05/31/2004,05:44,1045.50,1045.50,1045.50,1045.50,0,10,10.00
05/31/2004,05:45,1045.75,1045.75,1045.75,1045.75,1,0,1.00
05/31/2004,05:46,1045.50,1045.50,1045.50,1045.50,0,6,6.00
05/31/2004,05:49,1045.50,1045.50,1045.50,1045.50,0,15,15.00
05/31/2004,05:50,1045.75,1046.00,1045.75,1046.00,4,0,4.00
05/31/2004,05:51,1045.75,1045.75,1045.75,1045.75,0,1,1.00
05/31/2004,06:09,1045.50,1045.75,1045.50,1045.75,5,2,7.00
05/31/2004,06:18,1045.75,1045.75,1045.75,1045.75,1,0,1.00
05/31/2004,06:27,1045.75,1045.75,1045.75,1045.75,1,0,1.00
05/31/2004,06:29,1045.50,1045.50,1045.50,1045.50,0,3,3.00
05/31/2004,06:33,1045.50,1045.50,1045.50,1045.50,0,6,6.00
05/31/2004,06:35,1045.50,1045.50,1045.50,1045.50,0,1,1.00
05/31/2004,06:37,1045.25,1045.25,1045.25,1045.25,0,25,25.00
05/31/2004,06:38,1045.00,1045.00,1045.00,1045.00,0,1,1.00
05/31/2004,06:39,1045.25,1045.25,1045.25,1045.25,2,0,2.00
05/31/2004,06:44,1045.50,1045.50,1045.50,1045.50,5,0,5.00
05/31/2004,06:47,1045.75,1045.75,1045.75,1045.75,9,0,9.00
05/31/2004,06:53,1045.75,1046.00,1045.75,1046.00,3,0,3.00
05/31/2004,07:02,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/31/2004,07:05,1045.75,1045.75,1045.75,1045.75,0,2,2.00
05/31/2004,07:22,1045.50,1045.50,1045.50,1045.50,0,1,1.00
05/31/2004,07:25,1045.50,1045.50,1045.50,1045.50,0,5,5.00
05/31/2004,07:32,1045.50,1045.50,1045.50,1045.50,0,6,6.00
05/31/2004,07:39,1045.50,1045.50,1045.50,1045.50,0,2,2.00
05/31/2004,07:41,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/31/2004,07:43,1045.50,1045.50,1045.50,1045.50,1,0,1.00
05/31/2004,07:44,1045.50,1045.50,1045.50,1045.50,1,0,1.00
05/31/2004,07:50,1045.50,1045.50,1045.50,1045.50,6,0,6.00
05/31/2004,08:12,1045.50,1045.50,1045.50,1045.50,6,0,6.00
05/31/2004,08:16,1045.50,1045.50,1045.50,1045.50,2,0,2.00
05/31/2004,08:17,1045.50,1045.50,1045.50,1045.50,4,0,4.00
05/31/2004,08:18,1045.25,1045.25,1045.25,1045.25,0,1,1.00
05/31/2004,08:21,1045.75,1045.75,1045.75,1045.75,1,0,1.00
05/31/2004,08:25,1045.75,1045.75,1045.75,1045.75,9,0,9.00
05/31/2004,08:29,1045.50,1045.50,1045.50,1045.50,0,8,8.00
05/31/2004,08:30,1045.50,1045.50,1045.50,1045.50,0,1,1.00
05/31/2004,08:31,1045.50,1045.75,1045.50,1045.50,2,4,6.00
05/31/2004,08:33,1045.50,1045.50,1045.25,1045.25,0,3,3.00
05/31/2004,08:34,1045.50,1045.50,1045.50,1045.50,4,0,4.00
05/31/2004,08:36,1045.75,1045.75,1045.50,1045.75,5,1,6.00
05/31/2004,08:41,1045.75,1045.75,1045.50,1045.50,10,1,11.00
05/31/2004,08:44,1045.75,1045.75,1045.75,1045.75,1,0,1.00
05/31/2004,08:45,1045.50,1045.50,1045.50,1045.50,0,2,2.00
05/31/2004,08:46,1045.75,1045.75,1045.75,1045.75,1,0,1.00
05/31/2004,08:47,1045.50,1045.50,1045.50,1045.50,0,11,11.00
05/31/2004,08:48,1045.75,1045.75,1045.50,1045.50,2,1,3.00
05/31/2004,08:49,1045.75,1045.75,1045.75,1045.75,18,0,18.00
05/31/2004,08:50,1045.75,1045.75,1045.75,1045.75,9,0,9.00
05/31/2004,08:51,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/31/2004,08:52,1045.75,1046.00,1045.75,1045.75,1,6,7.00
05/31/2004,08:53,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/31/2004,08:54,1045.75,1045.75,1045.75,1045.75,0,4,4.00
05/31/2004,08:55,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/31/2004,08:57,1046.00,1046.25,1046.00,1046.00,6,1,7.00
05/31/2004,08:58,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/31/2004,09:00,1046.25,1046.25,1046.00,1046.25,62,1,63.00
05/31/2004,09:01,1046.50,1046.50,1046.50,1046.50,1,0,1.00
05/31/2004,09:02,1046.50,1046.50,1046.50,1046.50,5,0,5.00
05/31/2004,09:03,1046.25,1046.25,1046.25,1046.25,0,1,1.00
05/31/2004,09:04,1046.25,1046.25,1046.25,1046.25,0,3,3.00
05/31/2004,09:06,1046.25,1046.25,1046.25,1046.25,0,2,2.00
05/31/2004,09:07,1046.00,1046.00,1046.00,1046.00,0,4,4.00
05/31/2004,09:08,1046.25,1046.25,1046.25,1046.25,3,0,3.00
05/31/2004,09:12,1046.25,1046.25,1046.25,1046.25,2,0,2.00
05/31/2004,09:18,1046.25,1046.25,1046.25,1046.25,1,0,1.00
05/31/2004,09:20,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/31/2004,09:23,1045.75,1045.75,1045.75,1045.75,0,6,6.00
05/31/2004,09:27,1046.00,1046.00,1046.00,1046.00,3,0,3.00
05/31/2004,09:28,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/31/2004,09:29,1045.75,1045.75,1045.75,1045.75,0,1,1.00
05/31/2004,09:31,1046.00,1046.00,1046.00,1046.00,6,0,6.00
05/31/2004,09:32,1045.75,1046.00,1045.75,1046.00,1,1,2.00
05/31/2004,09:33,1046.25,1046.25,1046.25,1046.25,1,0,1.00
05/31/2004,09:34,1046.00,1046.25,1046.00,1046.25,6,10,16.00
05/31/2004,09:35,1046.00,1046.00,1045.75,1045.75,0,8,8.00
05/31/2004,09:40,1045.75,1045.75,1045.75,1045.75,0,11,11.00
05/31/2004,09:42,1045.75,1045.75,1045.75,1045.75,0,5,5.00
05/31/2004,09:44,1045.75,1045.75,1045.75,1045.75,0,1,1.00
05/31/2004,09:52,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/31/2004,09:55,1046.00,1046.00,1046.00,1046.00,5,0,5.00
05/31/2004,09:57,1046.00,1046.25,1046.00,1046.25,7,0,7.00
05/31/2004,09:58,1046.25,1046.25,1046.00,1046.00,5,9,14.00
05/31/2004,09:59,1046.25,1046.25,1046.25,1046.25,17,0,17.00
05/31/2004,10:00,1046.25,1046.25,1046.25,1046.25,19,0,19.00
05/31/2004,10:01,1046.50,1046.50,1046.00,1046.00,8,21,29.00
05/31/2004,10:02,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/31/2004,10:03,1046.25,1046.25,1046.25,1046.25,2,0,2.00
05/31/2004,10:04,1046.25,1046.50,1046.25,1046.50,8,0,8.00
05/31/2004,10:05,1046.50,1046.50,1046.25,1046.25,7,22,29.00
05/31/2004,10:07,1046.50,1046.50,1046.50,1046.50,4,0,4.00
05/31/2004,10:08,1046.50,1046.50,1046.50,1046.50,9,0,9.00
05/31/2004,10:09,1046.50,1046.50,1046.50,1046.50,7,0,7.00
05/31/2004,10:10,1046.50,1046.75,1046.25,1046.50,20,25,45.00
05/31/2004,10:13,1046.75,1046.75,1046.75,1046.75,1,0,1.00
05/31/2004,10:14,1046.75,1046.75,1046.75,1046.75,8,0,8.00
05/31/2004,10:15,1046.75,1046.75,1046.75,1046.75,7,0,7.00
05/31/2004,10:16,1046.75,1046.75,1046.75,1046.75,8,0,8.00
05/31/2004,10:17,1046.50,1046.50,1046.50,1046.50,0,20,20.00
05/31/2004,10:18,1046.75,1046.75,1046.75,1046.75,3,0,3.00
05/31/2004,10:19,1046.50,1046.75,1046.50,1046.75,10,1,11.00
05/31/2004,10:20,1046.50,1046.50,1046.50,1046.50,0,10,10.00
05/31/2004,10:21,1046.75,1046.75,1046.75,1046.75,5,0,5.00
05/31/2004,10:22,1046.75,1047.00,1046.75,1047.00,15,0,15.00
05/31/2004,10:23,1047.00,1047.00,1046.50,1046.50,2,10,12.00
05/31/2004,10:24,1046.75,1047.00,1046.75,1047.00,7,0,7.00
05/31/2004,10:25,1046.75,1046.75,1046.50,1046.50,0,8,8.00
05/31/2004,10:26,1046.75,1046.75,1046.75,1046.75,8,0,8.00
05/31/2004,10:27,1046.75,1046.75,1046.75,1046.75,1,0,1.00
05/31/2004,10:28,1046.75,1046.75,1046.75,1046.75,4,0,4.00
05/31/2004,10:29,1046.75,1046.75,1046.75,1046.75,14,0,14.00
05/31/2004,10:30,1046.75,1047.00,1046.50,1046.75,19,4,23.00
05/31/2004,17:01,1046.50,1046.75,1046.50,1046.50,5,19,24.00
05/31/2004,17:02,1046.25,1046.25,1046.25,1046.25,0,20,20.00
05/31/2004,17:03,1046.25,1046.25,1046.25,1046.25,0,2,2.00
05/31/2004,17:04,1046.25,1046.25,1046.25,1046.25,0,2,2.00
05/31/2004,17:05,1046.00,1046.00,1046.00,1046.00,0,1,1.00
05/31/2004,17:07,1046.00,1046.00,1046.00,1046.00,0,19,19.00
05/31/2004,17:09,1045.75,1045.75,1045.75,1045.75,0,5,5.00
05/31/2004,17:10,1046.00,1046.00,1046.00,1046.00,35,0,35.00
05/31/2004,17:11,1046.00,1046.00,1046.00,1046.00,5,0,5.00
05/31/2004,17:14,1046.00,1046.00,1046.00,1046.00,2,0,2.00
05/31/2004,17:17,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/31/2004,17:19,1046.00,1046.00,1045.75,1045.75,7,1,8.00
05/31/2004,17:20,1046.00,1046.00,1046.00,1046.00,1,0,1.00
05/31/2004,17:21,1046.00,1046.25,1046.00,1046.25,14,0,14.00
05/31/2004,17:22,1046.25,1046.50,1046.25,1046.25,11,8,19.00
05/31/2004,17:23,1046.25,1046.25,1046.25,1046.25,0,7,7.00
05/31/2004,17:24,1046.25,1046.25,1046.25,1046.25,0,9,9.00
05/31/2004,17:26,1046.25,1046.25,1046.25,1046.25,0,2,2.00
05/31/2004,17:29,1046.50,1046.75,1046.50,1046.75,80,0,80.00
05/31/2004,17:30,1046.75,1046.75,1046.75,1046.75,3,0,3.00
05/31/2004,17:31,1046.50,1046.50,1046.50,1046.50,0,15,15.00
05/31/2004,17:32,1046.75,1046.75,1046.75,1046.75,2,0,2.00
05/31/2004,17:34,1046.50,1046.75,1046.50,1046.75,3,2,5.00
05/31/2004,17:35,1046.75,1047.25,1046.75,1047.25,36,0,36.00
05/31/2004,17:36,1047.25,1047.50,1047.25,1047.50,21,30,51.00
05/31/2004,17:37,1047.25,1047.25,1047.25,1047.25,0,6,6.00
05/31/2004,17:38,1047.25,1047.25,1047.25,1047.25,0,5,5.00
05/31/2004,17:39,1047.00,1047.00,1046.75,1046.75,0,27,27.00
05/31/2004,17:41,1047.00,1047.00,1047.00,1047.00,8,0,8.00
05/31/2004,17:42,1047.25,1047.25,1047.25,1047.25,5,0,5.00
05/31/2004,17:43,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,17:44,1047.00,1047.00,1047.00,1047.00,0,2,2.00
05/31/2004,17:47,1047.25,1047.25,1047.25,1047.25,3,0,3.00
05/31/2004,17:48,1047.00,1047.00,1047.00,1047.00,0,20,20.00
05/31/2004,17:51,1047.25,1047.50,1047.25,1047.50,33,0,33.00
05/31/2004,17:52,1047.50,1047.50,1047.50,1047.50,3,0,3.00
05/31/2004,17:53,1047.50,1047.50,1047.50,1047.50,5,0,5.00
05/31/2004,17:54,1047.75,1047.75,1047.50,1047.50,6,13,19.00
05/31/2004,17:55,1047.50,1047.75,1047.50,1047.75,52,10,62.00
05/31/2004,17:56,1048.00,1048.00,1047.75,1047.75,20,2,22.00
05/31/2004,17:58,1047.50,1047.50,1047.50,1047.50,0,2,2.00
05/31/2004,17:59,1047.75,1048.00,1047.75,1048.00,18,0,18.00
05/31/2004,18:00,1047.75,1048.00,1047.75,1048.00,3,26,29.00
05/31/2004,18:02,1047.75,1048.00,1047.25,1047.25,18,113,131.00
05/31/2004,18:03,1047.50,1047.50,1047.50,1047.50,22,0,22.00
05/31/2004,18:04,1047.50,1047.50,1047.50,1047.50,2,0,2.00
05/31/2004,18:05,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,18:10,1047.50,1047.50,1047.25,1047.25,5,1,6.00
05/31/2004,18:11,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,18:14,1047.50,1047.50,1047.50,1047.50,12,0,12.00
05/31/2004,18:15,1047.50,1047.50,1047.50,1047.50,8,0,8.00
05/31/2004,18:16,1047.50,1047.50,1047.50,1047.50,17,0,17.00
05/31/2004,18:19,1047.50,1047.50,1047.50,1047.50,3,0,3.00
05/31/2004,18:22,1047.25,1047.25,1047.25,1047.25,0,11,11.00
05/31/2004,18:23,1047.25,1047.50,1047.25,1047.50,2,4,6.00
05/31/2004,18:24,1047.25,1047.25,1047.25,1047.25,0,9,9.00
05/31/2004,18:26,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/31/2004,18:27,1047.00,1047.00,1047.00,1047.00,0,2,2.00
05/31/2004,18:28,1047.00,1047.00,1047.00,1047.00,0,2,2.00
05/31/2004,18:29,1047.25,1047.25,1047.25,1047.25,11,0,11.00
05/31/2004,18:30,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,18:34,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,18:36,1047.25,1047.25,1047.25,1047.25,2,0,2.00
05/31/2004,18:44,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,18:47,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,18:48,1047.25,1047.25,1047.25,1047.25,11,0,11.00
05/31/2004,18:49,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,18:51,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,18:57,1047.50,1047.50,1047.50,1047.50,7,0,7.00
05/31/2004,19:01,1047.50,1047.50,1047.50,1047.50,5,0,5.00
05/31/2004,19:02,1047.25,1047.25,1047.25,1047.25,0,13,13.00
05/31/2004,19:03,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,19:04,1047.50,1047.50,1047.25,1047.25,1,15,16.00
05/31/2004,19:05,1047.25,1047.25,1047.00,1047.00,0,19,19.00
05/31/2004,19:06,1046.75,1047.00,1046.75,1047.00,4,34,38.00
05/31/2004,19:07,1047.00,1047.00,1046.50,1047.00,4,10,14.00
05/31/2004,19:08,1046.75,1046.75,1046.75,1046.75,0,2,2.00
05/31/2004,19:10,1046.75,1046.75,1046.75,1046.75,0,1,1.00
05/31/2004,19:12,1046.75,1047.25,1046.75,1047.25,8,9,17.00
05/31/2004,19:13,1047.00,1047.25,1047.00,1047.25,3,1,4.00
05/31/2004,19:14,1047.00,1047.00,1046.75,1047.00,6,31,37.00
05/31/2004,19:16,1047.00,1047.25,1047.00,1047.25,6,0,6.00
05/31/2004,19:18,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,19:21,1047.25,1047.25,1047.00,1047.00,1,6,7.00
05/31/2004,19:24,1047.00,1047.00,1047.00,1047.00,0,5,5.00
05/31/2004,19:26,1047.00,1047.00,1047.00,1047.00,0,4,4.00
05/31/2004,19:29,1047.00,1047.00,1047.00,1047.00,0,3,3.00
05/31/2004,19:31,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/31/2004,19:32,1047.00,1047.00,1047.00,1047.00,0,2,2.00
05/31/2004,19:33,1047.25,1047.25,1047.00,1047.00,1,2,3.00
05/31/2004,19:35,1047.25,1047.50,1047.25,1047.50,60,0,60.00
05/31/2004,19:37,1047.25,1047.50,1047.25,1047.50,1,2,3.00
05/31/2004,19:40,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,19:41,1047.50,1047.75,1047.25,1047.25,28,1,29.00
05/31/2004,19:42,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,19:51,1047.50,1047.75,1047.50,1047.75,68,0,68.00
05/31/2004,19:52,1047.75,1048.00,1047.75,1048.00,7,0,7.00
05/31/2004,19:53,1047.75,1048.00,1047.75,1048.00,1,10,11.00
05/31/2004,19:55,1047.75,1048.00,1047.75,1048.00,2,6,8.00
05/31/2004,19:56,1048.00,1048.00,1047.75,1047.75,1,1,2.00
05/31/2004,19:57,1048.00,1048.00,1048.00,1048.00,48,0,48.00
05/31/2004,19:58,1048.00,1048.00,1048.00,1048.00,23,0,23.00
05/31/2004,19:59,1048.00,1048.25,1048.00,1048.00,5,4,9.00
05/31/2004,20:00,1048.00,1048.00,1047.75,1047.75,0,61,61.00
05/31/2004,20:01,1047.75,1047.75,1047.50,1047.50,4,29,33.00
05/31/2004,20:02,1047.75,1047.75,1047.50,1047.75,7,8,15.00
05/31/2004,20:04,1047.75,1048.00,1047.75,1047.75,25,4,29.00
05/31/2004,20:05,1048.00,1048.00,1047.75,1048.00,11,25,36.00
05/31/2004,20:07,1048.00,1048.00,1048.00,1048.00,61,0,61.00
05/31/2004,20:08,1048.00,1048.00,1048.00,1048.00,8,0,8.00
05/31/2004,20:09,1048.00,1048.00,1047.75,1047.75,97,1,98.00
05/31/2004,20:10,1047.75,1047.75,1047.75,1047.75,0,5,5.00
05/31/2004,20:12,1047.75,1047.75,1047.75,1047.75,0,15,15.00
05/31/2004,20:14,1048.00,1048.00,1048.00,1048.00,3,0,3.00
05/31/2004,20:18,1048.00,1048.00,1048.00,1048.00,1,0,1.00
05/31/2004,20:20,1048.00,1048.00,1048.00,1048.00,1,0,1.00
05/31/2004,20:21,1048.00,1048.00,1048.00,1048.00,2,0,2.00
05/31/2004,20:22,1047.75,1047.75,1047.75,1047.75,0,26,26.00
05/31/2004,20:23,1047.75,1047.75,1047.75,1047.75,0,16,16.00
05/31/2004,20:24,1047.75,1047.75,1047.75,1047.75,0,10,10.00
05/31/2004,20:25,1047.75,1048.00,1047.50,1048.00,3,5,8.00
05/31/2004,20:27,1047.75,1047.75,1047.75,1047.75,0,2,2.00
05/31/2004,20:28,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/31/2004,20:30,1047.75,1047.75,1047.75,1047.75,0,2,2.00
05/31/2004,20:31,1047.75,1047.75,1047.75,1047.75,0,1,1.00
05/31/2004,20:32,1047.75,1048.00,1047.75,1047.75,11,4,15.00
05/31/2004,20:33,1048.00,1048.00,1047.75,1047.75,1,8,9.00
05/31/2004,20:35,1047.50,1047.50,1047.50,1047.50,0,57,57.00
05/31/2004,20:36,1047.50,1047.50,1047.50,1047.50,0,6,6.00
05/31/2004,20:37,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/31/2004,20:38,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,20:39,1047.50,1047.50,1047.50,1047.50,2,0,2.00
05/31/2004,20:40,1047.25,1047.25,1047.00,1047.25,9,75,84.00
05/31/2004,20:41,1047.25,1047.50,1047.25,1047.50,6,0,6.00
05/31/2004,20:42,1047.25,1047.25,1047.25,1047.25,0,3,3.00
05/31/2004,20:44,1047.25,1047.25,1047.25,1047.25,0,4,4.00
05/31/2004,20:45,1047.50,1047.50,1047.50,1047.50,2,0,2.00
05/31/2004,20:49,1047.50,1047.50,1047.50,1047.50,80,0,80.00
05/31/2004,20:50,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,20:51,1047.50,1047.50,1047.50,1047.50,7,0,7.00
05/31/2004,20:56,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,20:57,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,20:58,1047.25,1047.25,1047.25,1047.25,0,9,9.00
05/31/2004,20:59,1047.25,1047.25,1047.25,1047.25,0,4,4.00
05/31/2004,21:01,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,21:02,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,21:04,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,21:06,1047.25,1047.25,1047.25,1047.25,0,4,4.00
05/31/2004,21:08,1047.25,1047.25,1047.25,1047.25,0,3,3.00
05/31/2004,21:09,1047.00,1047.00,1047.00,1047.00,0,2,2.00
05/31/2004,21:12,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,21:13,1047.25,1047.25,1047.25,1047.25,8,0,8.00
05/31/2004,21:15,1047.00,1047.50,1047.00,1047.50,6,1,7.00
05/31/2004,21:16,1047.25,1047.25,1047.00,1047.00,0,10,10.00
05/31/2004,21:21,1047.25,1047.25,1047.25,1047.25,5,0,5.00
05/31/2004,21:22,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,21:24,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,21:27,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,21:30,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,21:38,1047.25,1047.25,1047.00,1047.00,0,35,35.00
05/31/2004,21:40,1046.75,1047.25,1046.75,1047.25,1,1,2.00
05/31/2004,21:41,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,21:42,1047.25,1047.25,1047.25,1047.25,3,0,3.00
05/31/2004,21:44,1047.00,1047.00,1047.00,1047.00,0,5,5.00
05/31/2004,21:50,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/31/2004,21:51,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/31/2004,21:53,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/31/2004,21:54,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,21:58,1047.25,1047.25,1047.25,1047.25,3,0,3.00
05/31/2004,22:01,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,22:03,1047.25,1047.25,1047.25,1047.25,3,0,3.00
05/31/2004,22:04,1047.25,1047.25,1047.25,1047.25,6,0,6.00
05/31/2004,22:07,1047.00,1047.00,1047.00,1047.00,0,6,6.00
05/31/2004,22:09,1047.00,1047.00,1047.00,1047.00,0,1,1.00
05/31/2004,22:13,1047.25,1047.25,1047.25,1047.25,1,0,1.00
05/31/2004,22:16,1047.00,1047.00,1047.00,1047.00,0,5,5.00
05/31/2004,22:26,1047.25,1047.25,1047.25,1047.25,2,0,2.00
05/31/2004,22:28,1047.50,1047.50,1047.50,1047.50,2,0,2.00
05/31/2004,22:29,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,22:30,1047.25,1047.25,1047.25,1047.25,0,2,2.00
05/31/2004,22:32,1047.25,1047.25,1047.25,1047.25,0,2,2.00
05/31/2004,22:39,1047.25,1047.25,1047.25,1047.25,0,10,10.00
05/31/2004,22:41,1047.25,1047.25,1047.25,1047.25,0,10,10.00
05/31/2004,22:47,1047.50,1047.50,1047.25,1047.25,3,1,4.00
05/31/2004,22:50,1047.50,1047.50,1047.50,1047.50,11,0,11.00
05/31/2004,22:51,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,22:54,1047.50,1047.50,1047.50,1047.50,3,0,3.00
05/31/2004,22:55,1047.50,1047.50,1047.50,1047.50,5,0,5.00
05/31/2004,22:57,1047.50,1047.50,1047.50,1047.50,3,0,3.00
05/31/2004,22:58,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,22:59,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,23:00,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,23:01,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,23:03,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,23:05,1047.50,1047.50,1047.50,1047.50,3,0,3.00
05/31/2004,23:06,1047.25,1047.25,1047.25,1047.25,0,2,2.00
05/31/2004,23:07,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,23:08,1047.25,1047.25,1047.25,1047.25,0,3,3.00
05/31/2004,23:11,1047.25,1047.25,1047.25,1047.25,0,4,4.00
05/31/2004,23:17,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,23:18,1047.25,1047.25,1047.25,1047.25,0,1,1.00
05/31/2004,23:19,1047.50,1047.50,1047.50,1047.50,1,0,1.00
05/31/2004,23:21,1047.25,1047.25,1047.25,1047.25,0,5,5.00
05/31/2004,23:26,1047.50,1047.50,1047.50,1047.50,2,0,2.00
05/31/2004,23:31,1047.25,1047.25,1047.00,1047.00,0,20,20.00
05/31/2004,23:32,1047.00,1047.00,1047.00,1047.00,0,17,17.00
05/31/2004,23:36,1047.25,1047.25,1047.25,1047.25,5,0,5.00
05/31/2004,23:38,1047.25,1047.50,1047.25,1047.50,18,0,18.00
05/31/2004,23:39,1047.25,1047.25,1047.25,1047.25,0,9,9.00
05/31/2004,23:43,1047.50,1047.50,1047.50,1047.50,13,0,13.00
05/31/2004,23:47,1047.50,1047.50,1047.50,1047.50,2,0,2.00
05/31/2004,23:49,1047.50,1047.50,1047.50,1047.50,5,0,5.00
05/31/2004,23:52,1047.75,1047.75,1047.75,1047.75,1,0,1.00
05/31/2004,23:54,1047.50,1047.50,1047.50,1047.50,0,1,1.00
05/31/2004,23:55,1047.50,1047.50,1047.50,1047.50,0,6,6.00
05/31/2004,23:57,1047.25,1047.25,1047.25,1047.25,0,2,2.00
06/01/2004,00:00,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/01/2004,00:01,1047.50,1047.50,1047.50,1047.50,2,0,2.00
06/01/2004,00:03,1047.25,1047.25,1047.25,1047.25,0,2,2.00
06/01/2004,00:04,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/01/2004,00:15,1047.25,1047.25,1047.25,1047.25,0,6,6.00
06/01/2004,00:21,1047.25,1047.25,1047.25,1047.25,0,3,3.00
06/01/2004,00:22,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,00:23,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,00:25,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,00:26,1047.00,1047.00,1047.00,1047.00,0,3,3.00
06/01/2004,00:28,1047.00,1047.00,1047.00,1047.00,0,4,4.00
06/01/2004,00:29,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/01/2004,00:33,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,00:34,1047.00,1047.00,1046.75,1046.75,0,4,4.00
06/01/2004,00:35,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/01/2004,00:36,1047.00,1047.00,1047.00,1047.00,2,0,2.00
06/01/2004,00:37,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/01/2004,00:38,1046.75,1046.75,1046.75,1046.75,0,38,38.00
06/01/2004,00:39,1046.75,1046.75,1046.75,1046.75,0,9,9.00
06/01/2004,00:46,1046.75,1046.75,1046.75,1046.75,0,2,2.00
06/01/2004,00:51,1046.75,1046.75,1046.75,1046.75,0,17,17.00
06/01/2004,00:54,1046.50,1046.50,1046.25,1046.25,0,25,25.00
06/01/2004,00:55,1046.25,1046.25,1046.25,1046.25,0,21,21.00
06/01/2004,00:56,1046.25,1046.25,1046.25,1046.25,0,22,22.00
06/01/2004,00:57,1046.00,1046.25,1046.00,1046.00,5,26,31.00
06/01/2004,00:58,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,00:59,1046.00,1046.00,1046.00,1046.00,0,101,101.00
06/01/2004,01:00,1046.00,1046.00,1046.00,1046.00,0,6,6.00
06/01/2004,01:02,1046.00,1046.00,1046.00,1046.00,0,7,7.00
06/01/2004,01:03,1046.00,1046.00,1046.00,1046.00,0,3,3.00
06/01/2004,01:05,1045.75,1045.75,1045.75,1045.75,0,12,12.00
06/01/2004,01:06,1045.75,1045.75,1045.75,1045.75,0,36,36.00
06/01/2004,01:08,1045.50,1045.50,1045.50,1045.50,0,14,14.00
06/01/2004,01:09,1045.75,1045.75,1045.75,1045.75,6,0,6.00
06/01/2004,01:10,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/01/2004,01:11,1045.75,1045.75,1045.75,1045.75,12,0,12.00
06/01/2004,01:12,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/01/2004,01:15,1045.75,1046.00,1045.50,1045.50,4,4,8.00
06/01/2004,01:18,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/01/2004,01:19,1046.00,1046.00,1046.00,1046.00,10,0,10.00
06/01/2004,01:20,1046.00,1046.00,1046.00,1046.00,3,0,3.00
06/01/2004,01:21,1046.00,1046.00,1046.00,1046.00,3,0,3.00
06/01/2004,01:28,1046.00,1046.00,1046.00,1046.00,2,0,2.00
06/01/2004,01:33,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,01:39,1046.00,1046.00,1046.00,1046.00,0,5,5.00
06/01/2004,01:40,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,01:46,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,01:47,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/01/2004,01:48,1046.00,1046.00,1046.00,1046.00,0,8,8.00
06/01/2004,01:51,1046.00,1046.00,1046.00,1046.00,0,10,10.00
06/01/2004,01:52,1045.75,1046.00,1045.75,1046.00,1,31,32.00
06/01/2004,01:54,1046.00,1046.00,1046.00,1046.00,8,0,8.00
06/01/2004,01:55,1046.00,1046.25,1046.00,1046.00,56,53,109.00
06/01/2004,01:56,1046.00,1046.00,1046.00,1046.00,0,3,3.00
06/01/2004,02:00,1046.00,1046.00,1046.00,1046.00,0,23,23.00
06/01/2004,02:01,1045.75,1046.25,1045.75,1046.25,20,30,50.00
06/01/2004,02:02,1046.25,1046.25,1045.75,1046.00,27,12,39.00
06/01/2004,02:03,1046.00,1046.00,1045.75,1045.75,25,6,31.00
06/01/2004,02:04,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/01/2004,02:05,1046.00,1046.00,1046.00,1046.00,28,0,28.00
06/01/2004,02:06,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/01/2004,02:07,1046.00,1046.00,1046.00,1046.00,0,16,16.00
06/01/2004,02:08,1046.00,1046.00,1046.00,1046.00,0,5,5.00
06/01/2004,02:09,1046.00,1046.00,1045.75,1046.00,3,39,42.00
06/01/2004,02:10,1046.00,1046.00,1045.75,1045.75,34,2,36.00
06/01/2004,02:11,1045.75,1045.75,1045.50,1045.50,0,83,83.00
06/01/2004,02:12,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/01/2004,02:13,1045.50,1045.50,1045.50,1045.50,0,15,15.00
06/01/2004,02:14,1045.50,1045.50,1045.50,1045.50,0,14,14.00
06/01/2004,02:15,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/01/2004,02:16,1045.50,1045.50,1045.50,1045.50,0,6,6.00
06/01/2004,02:17,1045.50,1045.50,1045.25,1045.25,0,81,81.00
06/01/2004,02:20,1045.25,1045.25,1045.25,1045.25,0,90,90.00
06/01/2004,02:21,1045.00,1045.00,1045.00,1045.00,0,15,15.00
06/01/2004,02:22,1045.00,1045.00,1045.00,1045.00,0,71,71.00
06/01/2004,02:23,1045.00,1045.00,1044.25,1044.25,2,238,240.00
06/01/2004,02:24,1044.25,1044.75,1044.25,1044.75,18,1,19.00
06/01/2004,02:25,1044.50,1044.50,1044.25,1044.25,0,47,47.00
06/01/2004,02:26,1044.50,1044.50,1044.00,1044.00,27,192,219.00
06/01/2004,02:27,1044.00,1044.00,1044.00,1044.00,0,17,17.00
06/01/2004,02:28,1044.25,1044.25,1044.00,1044.00,28,11,39.00
06/01/2004,02:29,1044.25,1044.25,1044.00,1044.25,221,53,274.00
06/01/2004,02:30,1044.25,1044.50,1044.00,1044.00,10,58,68.00
06/01/2004,02:31,1044.50,1044.50,1044.25,1044.50,2,10,12.00
06/01/2004,02:32,1044.25,1044.25,1044.00,1044.25,23,70,93.00
06/01/2004,02:33,1044.25,1044.25,1044.00,1044.00,14,64,78.00
06/01/2004,02:34,1044.25,1044.25,1044.00,1044.25,13,8,21.00
06/01/2004,02:35,1044.25,1044.25,1044.00,1044.00,8,9,17.00
06/01/2004,02:36,1044.25,1044.25,1044.00,1044.00,1,55,56.00
06/01/2004,02:37,1044.25,1044.25,1044.00,1044.25,23,2,25.00
06/01/2004,02:38,1044.00,1044.00,1043.75,1044.00,14,35,49.00
06/01/2004,02:39,1044.00,1044.25,1044.00,1044.25,57,0,57.00
06/01/2004,02:40,1044.25,1044.25,1044.00,1044.00,54,65,119.00
06/01/2004,02:41,1044.00,1044.00,1043.75,1043.75,17,10,27.00
06/01/2004,02:42,1043.75,1043.75,1043.75,1043.75,0,11,11.00
06/01/2004,02:43,1044.00,1044.00,1043.75,1044.00,20,10,30.00
06/01/2004,02:44,1044.00,1044.25,1043.75,1043.75,7,115,122.00
06/01/2004,02:45,1043.75,1043.75,1042.25,1043.00,17,657,674.00
06/01/2004,02:46,1043.25,1043.25,1043.00,1043.25,54,10,64.00
06/01/2004,02:47,1043.25,1043.25,1043.00,1043.00,5,11,16.00
06/01/2004,02:48,1043.00,1043.00,1042.75,1042.75,0,54,54.00
06/01/2004,02:49,1042.75,1043.00,1042.75,1042.75,3,12,15.00
06/01/2004,02:50,1043.00,1043.00,1042.75,1042.75,11,8,19.00
06/01/2004,02:51,1043.00,1043.25,1042.75,1043.00,42,10,52.00
06/01/2004,02:52,1043.00,1043.00,1043.00,1043.00,10,0,10.00
06/01/2004,02:53,1043.25,1043.25,1043.00,1043.00,58,13,71.00
06/01/2004,02:54,1043.00,1043.00,1042.50,1042.50,22,225,247.00
06/01/2004,02:55,1042.50,1042.75,1042.50,1042.50,10,71,81.00
06/01/2004,02:56,1042.50,1042.50,1042.25,1042.25,0,201,201.00
06/01/2004,02:57,1042.25,1042.25,1042.00,1042.25,21,55,76.00
06/01/2004,02:58,1042.00,1042.25,1042.00,1042.25,17,13,30.00
06/01/2004,02:59,1042.00,1042.50,1042.00,1042.50,54,14,68.00
06/01/2004,03:00,1042.25,1042.50,1042.25,1042.50,19,8,27.00
06/01/2004,03:01,1042.25,1042.50,1042.25,1042.25,11,133,144.00
06/01/2004,03:02,1042.25,1042.50,1042.25,1042.25,25,140,165.00
06/01/2004,03:03,1042.25,1042.25,1042.00,1042.00,0,68,68.00
06/01/2004,03:04,1042.00,1042.25,1042.00,1042.00,107,12,119.00
06/01/2004,03:05,1042.00,1042.25,1042.00,1042.00,35,6,41.00
06/01/2004,03:06,1042.00,1042.25,1041.75,1041.75,10,100,110.00
06/01/2004,03:07,1042.00,1042.00,1041.50,1041.75,12,70,82.00
06/01/2004,03:08,1041.75,1041.75,1041.50,1041.75,13,13,26.00
06/01/2004,03:09,1041.75,1041.75,1040.75,1041.00,12,539,551.00
06/01/2004,03:10,1041.25,1041.50,1041.00,1041.50,41,43,84.00
06/01/2004,03:11,1041.50,1041.75,1041.25,1041.75,83,9,92.00
06/01/2004,03:12,1041.75,1041.75,1041.25,1041.75,63,11,74.00
06/01/2004,03:13,1041.75,1042.00,1041.50,1042.00,70,8,78.00
06/01/2004,03:14,1042.00,1042.00,1041.50,1041.50,11,20,31.00
06/01/2004,03:15,1041.25,1041.25,1041.25,1041.25,0,40,40.00
06/01/2004,03:16,1041.00,1041.00,1040.75,1041.00,4,51,55.00
06/01/2004,03:17,1041.00,1041.00,1041.00,1041.00,22,0,22.00
06/01/2004,03:18,1041.25,1041.25,1041.00,1041.00,1,13,14.00
06/01/2004,03:19,1041.25,1041.50,1041.00,1041.00,55,16,71.00
06/01/2004,03:20,1041.00,1041.25,1041.00,1041.00,17,68,85.00
06/01/2004,03:21,1041.00,1041.00,1041.00,1041.00,0,15,15.00
06/01/2004,03:22,1041.25,1041.25,1041.00,1041.25,21,10,31.00
06/01/2004,03:23,1041.25,1041.25,1041.00,1041.00,12,9,21.00
06/01/2004,03:24,1041.50,1041.50,1041.00,1041.25,4,11,15.00
06/01/2004,03:25,1041.00,1041.25,1041.00,1041.00,1,72,73.00
06/01/2004,03:26,1041.25,1041.25,1041.00,1041.25,7,8,15.00
06/01/2004,03:27,1041.25,1041.25,1041.25,1041.25,7,0,7.00
06/01/2004,03:28,1041.50,1041.50,1041.25,1041.25,10,9,19.00
06/01/2004,03:29,1041.25,1041.25,1041.00,1041.25,16,72,88.00
06/01/2004,03:30,1041.50,1041.50,1041.50,1041.50,78,0,78.00
06/01/2004,03:31,1041.50,1041.50,1041.25,1041.25,6,38,44.00
06/01/2004,03:32,1041.25,1041.25,1040.50,1040.50,16,120,136.00
06/01/2004,03:33,1040.50,1040.75,1040.50,1040.75,6,32,38.00
06/01/2004,03:34,1040.75,1040.75,1040.50,1040.75,35,8,43.00
06/01/2004,03:35,1040.75,1040.75,1040.75,1040.75,25,0,25.00
06/01/2004,03:36,1040.75,1040.75,1040.75,1040.75,8,0,8.00
06/01/2004,03:37,1041.00,1041.00,1040.75,1041.00,13,10,23.00
06/01/2004,03:38,1041.00,1041.00,1040.75,1041.00,15,7,22.00
06/01/2004,03:39,1041.00,1041.00,1040.75,1040.75,17,7,24.00
06/01/2004,03:40,1041.00,1041.00,1041.00,1041.00,6,0,6.00
06/01/2004,03:41,1041.00,1041.25,1040.75,1041.25,17,5,22.00
06/01/2004,03:42,1041.25,1041.25,1041.00,1041.25,3,7,10.00
06/01/2004,03:43,1041.00,1041.00,1040.75,1041.00,60,18,78.00
06/01/2004,03:44,1041.00,1041.00,1040.75,1040.75,3,7,10.00
06/01/2004,03:45,1040.75,1040.75,1040.75,1040.75,0,59,59.00
06/01/2004,03:46,1041.00,1041.00,1040.75,1041.00,14,7,21.00
06/01/2004,03:47,1041.00,1041.00,1040.75,1041.00,3,7,10.00
06/01/2004,03:48,1041.00,1041.00,1040.75,1041.00,41,7,48.00
06/01/2004,03:49,1041.25,1041.25,1040.75,1040.75,2,9,11.00
06/01/2004,03:50,1041.00,1041.00,1040.75,1040.75,5,7,12.00
06/01/2004,03:51,1040.75,1040.75,1040.75,1040.75,0,5,5.00
06/01/2004,03:52,1041.00,1041.00,1040.75,1040.75,5,7,12.00
06/01/2004,03:53,1040.75,1041.00,1040.75,1041.00,5,7,12.00
06/01/2004,03:54,1040.75,1041.00,1040.75,1041.00,1,13,14.00
06/01/2004,03:55,1041.00,1041.00,1040.75,1040.75,6,8,14.00
06/01/2004,03:56,1040.75,1040.75,1040.75,1040.75,0,12,12.00
06/01/2004,03:57,1040.75,1040.75,1040.75,1040.75,0,10,10.00
06/01/2004,03:58,1040.75,1040.75,1040.75,1040.75,0,10,10.00
06/01/2004,03:59,1041.00,1041.00,1040.75,1040.75,2,12,14.00
06/01/2004,04:00,1041.00,1041.00,1040.75,1041.00,6,10,16.00
06/01/2004,04:01,1040.75,1041.00,1040.75,1041.00,3,16,19.00
06/01/2004,04:02,1040.75,1040.75,1040.50,1040.50,0,82,82.00
06/01/2004,04:03,1040.50,1040.50,1040.25,1040.50,50,110,160.00
06/01/2004,04:04,1040.25,1040.50,1040.25,1040.50,17,10,27.00
06/01/2004,04:05,1040.75,1040.75,1040.50,1040.50,2,22,24.00
06/01/2004,04:06,1040.50,1040.50,1040.25,1040.25,5,83,88.00
06/01/2004,04:07,1040.50,1040.50,1040.50,1040.50,16,0,16.00
06/01/2004,04:08,1040.50,1040.50,1040.50,1040.50,10,0,10.00
06/01/2004,04:09,1040.50,1040.50,1040.50,1040.50,22,0,22.00
06/01/2004,04:10,1040.25,1040.50,1040.25,1040.50,2,11,13.00
06/01/2004,04:11,1040.50,1041.00,1040.50,1040.75,77,10,87.00
06/01/2004,04:12,1041.00,1041.25,1041.00,1041.00,49,10,59.00
06/01/2004,04:13,1041.25,1041.25,1041.00,1041.25,57,10,67.00
06/01/2004,04:14,1041.25,1041.25,1041.00,1041.00,12,10,22.00
06/01/2004,04:15,1041.25,1041.50,1041.25,1041.25,101,10,111.00
06/01/2004,04:16,1041.50,1041.50,1041.50,1041.50,46,0,46.00
06/01/2004,04:17,1041.50,1041.50,1041.50,1041.50,59,0,59.00
06/01/2004,04:18,1041.50,1041.75,1041.50,1041.75,16,0,16.00
06/01/2004,04:19,1041.75,1041.75,1041.25,1041.50,51,37,88.00
06/01/2004,04:20,1041.50,1041.50,1041.25,1041.50,54,12,66.00
06/01/2004,04:21,1041.25,1041.50,1041.25,1041.50,68,1,69.00
06/01/2004,04:22,1041.75,1041.75,1041.50,1041.50,11,48,59.00
06/01/2004,04:23,1041.50,1041.50,1041.50,1041.50,0,14,14.00
06/01/2004,04:24,1041.50,1041.50,1041.25,1041.25,0,33,33.00
06/01/2004,04:25,1041.00,1041.25,1041.00,1041.25,15,21,36.00
06/01/2004,04:26,1041.00,1041.25,1041.00,1041.25,6,40,46.00
06/01/2004,04:27,1041.00,1041.25,1041.00,1041.25,26,10,36.00
06/01/2004,04:28,1041.00,1041.25,1040.75,1041.00,28,21,49.00
06/01/2004,04:29,1041.00,1041.00,1041.00,1041.00,25,0,25.00
06/01/2004,04:30,1041.00,1041.00,1041.00,1041.00,10,0,10.00
06/01/2004,04:31,1041.00,1041.00,1040.75,1040.75,10,2,12.00
06/01/2004,04:32,1040.75,1041.00,1040.75,1040.75,19,13,32.00
06/01/2004,04:33,1041.00,1041.00,1040.75,1041.00,16,11,27.00
06/01/2004,04:34,1041.00,1041.00,1040.75,1040.75,5,14,19.00
06/01/2004,04:35,1041.00,1041.00,1040.75,1040.75,11,11,22.00
06/01/2004,04:36,1040.75,1040.75,1040.50,1040.50,0,79,79.00
06/01/2004,04:37,1040.50,1040.75,1040.25,1040.50,7,45,52.00
06/01/2004,04:38,1040.25,1040.50,1040.25,1040.50,21,12,33.00
06/01/2004,04:39,1040.75,1040.75,1040.25,1040.50,79,66,145.00
06/01/2004,04:40,1040.50,1040.50,1040.00,1040.00,39,307,346.00
06/01/2004,04:41,1040.25,1040.25,1040.00,1040.25,119,16,135.00
06/01/2004,04:42,1040.50,1040.50,1040.25,1040.50,11,11,22.00
06/01/2004,04:43,1040.25,1040.50,1040.25,1040.50,1,12,13.00
06/01/2004,04:44,1040.75,1040.75,1040.50,1040.50,3,11,14.00
06/01/2004,04:45,1040.50,1040.50,1040.50,1040.50,0,26,26.00
06/01/2004,04:46,1040.50,1040.75,1040.50,1040.50,2,23,25.00
06/01/2004,04:47,1040.75,1040.75,1040.75,1040.75,25,0,25.00
06/01/2004,04:48,1040.75,1041.25,1040.75,1041.25,69,0,69.00
06/01/2004,04:49,1041.25,1041.25,1041.00,1041.00,2,14,16.00
06/01/2004,04:50,1041.00,1041.00,1041.00,1041.00,0,14,14.00
06/01/2004,04:51,1040.75,1041.25,1040.75,1041.25,111,11,122.00
06/01/2004,04:52,1041.25,1041.25,1041.00,1041.00,22,40,62.00
06/01/2004,04:53,1040.75,1041.00,1040.75,1041.00,29,11,40.00
06/01/2004,04:54,1041.00,1041.00,1040.75,1040.75,4,22,26.00
06/01/2004,04:55,1040.75,1040.75,1040.75,1040.75,0,11,11.00
06/01/2004,04:56,1041.00,1041.00,1040.75,1041.00,31,11,42.00
06/01/2004,04:57,1041.00,1041.00,1041.00,1041.00,13,0,13.00
06/01/2004,04:58,1041.00,1041.25,1041.00,1041.25,77,17,94.00
06/01/2004,04:59,1041.25,1041.25,1041.25,1041.25,62,0,62.00
06/01/2004,05:00,1041.00,1041.00,1041.00,1041.00,0,12,12.00
06/01/2004,05:01,1041.25,1041.25,1041.25,1041.25,74,0,74.00
06/01/2004,05:02,1041.25,1041.25,1041.00,1041.25,40,11,51.00
06/01/2004,05:03,1041.25,1041.50,1041.25,1041.25,55,11,66.00
06/01/2004,05:04,1041.50,1041.50,1041.25,1041.25,1,23,24.00
06/01/2004,05:05,1041.25,1041.50,1041.25,1041.50,23,11,34.00
06/01/2004,05:06,1041.50,1041.50,1041.50,1041.50,7,0,7.00
06/01/2004,05:07,1041.25,1041.25,1041.25,1041.25,0,11,11.00
06/01/2004,05:08,1041.25,1041.25,1041.25,1041.25,0,11,11.00
06/01/2004,05:09,1041.25,1041.50,1041.25,1041.25,49,7,56.00
06/01/2004,05:10,1041.50,1041.50,1041.25,1041.50,10,6,16.00
06/01/2004,05:11,1041.75,1041.75,1041.25,1041.50,11,12,23.00
06/01/2004,05:12,1041.50,1041.50,1041.25,1041.25,6,10,16.00
06/01/2004,05:13,1041.50,1041.75,1041.25,1041.75,20,1,21.00
06/01/2004,05:14,1041.75,1041.75,1041.25,1041.50,3,33,36.00
06/01/2004,05:15,1041.50,1041.50,1041.50,1041.50,7,0,7.00
06/01/2004,05:16,1041.25,1041.50,1041.25,1041.50,13,13,26.00
06/01/2004,05:17,1041.50,1041.50,1041.25,1041.25,1,11,12.00
06/01/2004,05:18,1041.50,1041.50,1041.50,1041.50,25,0,25.00
06/01/2004,05:19,1041.50,1041.50,1041.25,1041.25,18,5,23.00
06/01/2004,05:20,1041.25,1041.50,1041.25,1041.50,10,41,51.00
06/01/2004,05:21,1041.50,1041.50,1041.25,1041.50,22,11,33.00
06/01/2004,05:22,1041.50,1041.50,1041.25,1041.25,1,11,12.00
06/01/2004,05:23,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/01/2004,05:24,1041.25,1041.25,1041.25,1041.25,0,11,11.00
06/01/2004,05:25,1041.25,1041.50,1041.25,1041.50,54,2,56.00
06/01/2004,05:26,1041.50,1041.50,1041.25,1041.50,13,1,14.00
06/01/2004,05:28,1041.50,1041.75,1041.50,1041.50,12,1,13.00
06/01/2004,05:29,1041.75,1041.75,1041.50,1041.50,2,11,13.00
06/01/2004,05:30,1041.75,1041.75,1041.75,1041.75,68,0,68.00
06/01/2004,05:31,1042.00,1042.00,1041.75,1041.75,11,11,22.00
06/01/2004,05:32,1041.75,1042.25,1041.75,1042.00,51,8,59.00
06/01/2004,05:33,1042.00,1042.00,1042.00,1042.00,53,0,53.00
06/01/2004,05:34,1042.00,1042.00,1042.00,1042.00,71,0,71.00
06/01/2004,05:36,1042.00,1042.25,1042.00,1042.25,44,0,44.00
06/01/2004,05:37,1042.00,1042.00,1042.00,1042.00,0,20,20.00
06/01/2004,05:38,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/01/2004,05:40,1042.00,1042.00,1042.00,1042.00,0,37,37.00
06/01/2004,05:41,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/01/2004,05:42,1042.00,1042.00,1042.00,1042.00,0,21,21.00
06/01/2004,05:43,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/01/2004,05:44,1042.00,1042.00,1042.00,1042.00,0,6,6.00
06/01/2004,05:46,1042.00,1042.00,1042.00,1042.00,0,21,21.00
06/01/2004,05:47,1042.00,1042.00,1042.00,1042.00,0,23,23.00
06/01/2004,05:48,1042.00,1042.00,1041.75,1041.75,0,37,37.00
06/01/2004,05:49,1041.75,1041.75,1041.25,1041.25,0,92,92.00
06/01/2004,05:50,1041.25,1041.50,1041.25,1041.50,6,4,10.00
06/01/2004,05:51,1041.50,1041.75,1041.50,1041.75,36,0,36.00
06/01/2004,05:52,1041.50,1041.75,1041.50,1041.75,1,6,7.00
06/01/2004,05:54,1041.75,1041.75,1041.75,1041.75,10,0,10.00
06/01/2004,05:55,1041.50,1041.50,1041.50,1041.50,0,10,10.00
06/01/2004,05:56,1041.75,1041.75,1041.75,1041.75,27,0,27.00
06/01/2004,05:58,1041.75,1042.00,1041.75,1041.75,44,10,54.00
06/01/2004,05:59,1041.75,1041.75,1041.75,1041.75,0,4,4.00
06/01/2004,06:00,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/01/2004,06:01,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/01/2004,06:02,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/01/2004,06:03,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/01/2004,06:04,1042.00,1042.00,1041.75,1041.75,2,2,4.00
06/01/2004,06:05,1041.75,1041.75,1041.75,1041.75,0,85,85.00
06/01/2004,06:07,1041.75,1042.00,1041.75,1042.00,21,1,22.00
06/01/2004,06:08,1041.75,1042.00,1041.75,1042.00,1,30,31.00
06/01/2004,06:09,1041.75,1041.75,1041.50,1041.75,7,41,48.00
06/01/2004,06:11,1042.00,1042.00,1042.00,1042.00,65,0,65.00
06/01/2004,06:12,1042.00,1042.25,1042.00,1042.25,64,0,64.00
06/01/2004,06:13,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/01/2004,06:14,1042.25,1042.25,1042.25,1042.25,24,0,24.00
06/01/2004,06:15,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/01/2004,06:16,1042.25,1042.50,1042.25,1042.50,47,2,49.00
06/01/2004,06:17,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/01/2004,06:18,1042.50,1042.50,1042.25,1042.25,4,1,5.00
06/01/2004,06:19,1042.50,1042.50,1042.25,1042.25,1,119,120.00
06/01/2004,06:20,1042.25,1042.25,1042.25,1042.25,0,7,7.00
06/01/2004,06:21,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/01/2004,06:23,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/01/2004,06:24,1042.25,1042.25,1042.00,1042.00,0,144,144.00
06/01/2004,06:25,1042.25,1042.25,1042.25,1042.25,14,0,14.00
06/01/2004,06:26,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/01/2004,06:27,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/01/2004,06:28,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/01/2004,06:29,1042.25,1042.25,1042.00,1042.25,5,59,64.00
06/01/2004,06:30,1042.25,1042.25,1042.25,1042.25,15,0,15.00
06/01/2004,06:31,1042.00,1042.50,1042.00,1042.50,16,2,18.00
06/01/2004,06:32,1042.50,1042.50,1042.25,1042.50,10,11,21.00
06/01/2004,06:33,1042.25,1042.50,1042.25,1042.50,1,2,3.00
06/01/2004,06:34,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/01/2004,06:35,1042.25,1042.50,1042.25,1042.50,27,68,95.00
06/01/2004,06:36,1042.25,1042.25,1042.25,1042.25,0,22,22.00
06/01/2004,06:37,1042.25,1042.25,1042.25,1042.25,0,7,7.00
06/01/2004,06:38,1042.25,1042.50,1042.00,1042.50,21,64,85.00
06/01/2004,06:39,1042.50,1042.50,1042.00,1042.00,34,42,76.00
06/01/2004,06:40,1042.25,1042.25,1042.00,1042.00,2,2,4.00
06/01/2004,06:41,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/01/2004,06:42,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/01/2004,06:43,1042.00,1042.00,1042.00,1042.00,0,45,45.00
06/01/2004,06:44,1042.00,1042.00,1041.75,1041.75,0,45,45.00
06/01/2004,06:45,1042.00,1042.00,1042.00,1042.00,25,0,25.00
06/01/2004,06:46,1042.00,1042.00,1042.00,1042.00,10,0,10.00
06/01/2004,06:47,1041.75,1042.00,1041.75,1041.75,1,198,199.00
06/01/2004,06:48,1041.75,1042.00,1041.75,1042.00,39,3,42.00
06/01/2004,06:49,1042.25,1042.25,1042.00,1042.25,13,2,15.00
06/01/2004,06:50,1042.25,1042.25,1042.00,1042.00,2,1,3.00
06/01/2004,06:51,1042.00,1042.25,1042.00,1042.25,31,1,32.00
06/01/2004,06:52,1042.25,1042.25,1042.25,1042.25,109,0,109.00
06/01/2004,06:53,1042.50,1042.50,1042.25,1042.50,7,15,22.00
06/01/2004,06:55,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/01/2004,06:56,1042.25,1042.25,1042.25,1042.25,0,100,100.00
06/01/2004,06:57,1042.25,1042.25,1042.25,1042.25,0,39,39.00
06/01/2004,06:58,1042.25,1042.25,1042.00,1042.00,0,29,29.00
06/01/2004,06:59,1042.00,1042.25,1042.00,1042.25,5,50,55.00
06/01/2004,07:00,1042.00,1042.25,1042.00,1042.00,25,96,121.00
06/01/2004,07:01,1042.00,1042.00,1041.75,1041.75,0,5,5.00
06/01/2004,07:02,1041.75,1042.00,1041.25,1041.25,3,293,296.00
06/01/2004,07:03,1041.25,1041.50,1041.25,1041.50,348,12,360.00
06/01/2004,07:04,1041.50,1042.00,1041.50,1042.00,387,6,393.00
06/01/2004,07:05,1042.00,1042.50,1042.00,1042.25,323,6,329.00
06/01/2004,07:06,1042.25,1042.50,1042.00,1042.50,116,67,183.00
06/01/2004,07:07,1042.25,1042.50,1042.25,1042.50,1,20,21.00
06/01/2004,07:08,1042.50,1042.50,1042.25,1042.25,16,52,68.00
06/01/2004,07:09,1042.25,1042.25,1042.00,1042.00,0,101,101.00
06/01/2004,07:10,1042.25,1042.25,1042.25,1042.25,25,0,25.00
06/01/2004,07:11,1042.25,1042.50,1042.25,1042.25,34,30,64.00
06/01/2004,07:12,1042.50,1042.50,1042.50,1042.50,10,0,10.00
06/01/2004,07:13,1042.25,1042.25,1042.25,1042.25,0,6,6.00
06/01/2004,07:14,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/01/2004,07:15,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/01/2004,07:16,1042.25,1042.25,1041.75,1041.75,20,234,254.00
06/01/2004,07:17,1041.75,1041.75,1041.50,1041.75,37,68,105.00
06/01/2004,07:18,1041.75,1042.00,1041.75,1042.00,35,0,35.00
06/01/2004,07:19,1042.00,1042.50,1042.00,1042.50,107,2,109.00
06/01/2004,07:20,1042.25,1042.25,1042.00,1042.25,1,2,3.00
06/01/2004,07:21,1042.25,1042.50,1042.25,1042.25,18,1,19.00
06/01/2004,07:22,1042.25,1042.50,1042.25,1042.50,41,10,51.00
06/01/2004,07:23,1042.50,1042.50,1042.25,1042.25,1,6,7.00
06/01/2004,07:24,1042.25,1042.50,1042.25,1042.50,3,23,26.00
06/01/2004,07:25,1042.50,1042.75,1042.50,1042.50,267,184,451.00
06/01/2004,07:26,1042.50,1042.75,1042.25,1042.50,5,57,62.00
06/01/2004,07:27,1042.50,1042.50,1042.50,1042.50,11,0,11.00
06/01/2004,07:28,1042.50,1042.50,1042.25,1042.50,13,1,14.00
06/01/2004,07:29,1042.50,1042.50,1042.25,1042.50,13,10,23.00
06/01/2004,07:30,1042.25,1042.75,1042.25,1042.50,100,3,103.00
06/01/2004,07:31,1042.50,1042.50,1042.50,1042.50,0,40,40.00
06/01/2004,07:32,1042.50,1042.75,1042.50,1042.50,192,53,245.00
06/01/2004,07:33,1042.50,1042.75,1042.50,1042.50,1,7,8.00
06/01/2004,07:34,1042.50,1042.50,1042.25,1042.50,10,28,38.00
06/01/2004,07:35,1042.50,1042.50,1042.50,1042.50,16,0,16.00
06/01/2004,07:36,1042.25,1042.50,1042.25,1042.50,9,227,236.00
06/01/2004,07:37,1042.25,1042.25,1041.75,1042.25,39,101,140.00
06/01/2004,07:38,1042.00,1042.00,1042.00,1042.00,0,11,11.00
06/01/2004,07:39,1042.00,1042.25,1042.00,1042.25,8,46,54.00
06/01/2004,07:40,1042.25,1042.25,1042.00,1042.00,6,1,7.00
06/01/2004,07:41,1042.00,1042.25,1042.00,1042.25,85,4,89.00
06/01/2004,07:42,1042.25,1042.50,1042.25,1042.50,29,0,29.00
06/01/2004,07:43,1042.50,1042.75,1042.50,1042.50,75,1,76.00
06/01/2004,07:44,1042.75,1042.75,1042.50,1042.50,6,9,15.00
06/01/2004,07:45,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/01/2004,07:46,1042.50,1042.75,1042.25,1042.75,16,14,30.00
06/01/2004,07:47,1042.50,1042.50,1042.50,1042.50,0,54,54.00
06/01/2004,07:48,1042.50,1042.75,1042.50,1042.75,29,26,55.00
06/01/2004,07:49,1042.50,1042.75,1042.50,1042.75,5,36,41.00
06/01/2004,07:50,1042.75,1042.75,1042.50,1042.75,8,2,10.00
06/01/2004,07:51,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/01/2004,07:52,1042.50,1043.00,1042.50,1042.75,107,7,114.00
06/01/2004,07:53,1042.75,1042.75,1042.75,1042.75,2,0,2.00
06/01/2004,07:54,1042.75,1042.75,1042.50,1042.75,35,1,36.00
06/01/2004,07:56,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/01/2004,07:57,1042.50,1042.50,1042.50,1042.50,0,4,4.00
06/01/2004,07:58,1042.75,1042.75,1042.75,1042.75,11,0,11.00
06/01/2004,07:59,1042.50,1042.75,1042.50,1042.50,1,139,140.00
06/01/2004,08:00,1042.50,1042.50,1042.25,1042.25,0,31,31.00
06/01/2004,08:01,1042.25,1042.50,1042.25,1042.50,2,2,4.00
06/01/2004,08:02,1042.25,1042.50,1042.25,1042.50,156,1,157.00
06/01/2004,08:03,1042.75,1042.75,1042.75,1042.75,10,0,10.00
06/01/2004,08:04,1042.75,1042.75,1042.50,1042.75,13,1,14.00
06/01/2004,08:05,1042.75,1042.75,1042.75,1042.75,14,0,14.00
06/01/2004,08:06,1042.50,1042.50,1042.50,1042.50,0,118,118.00
06/01/2004,08:07,1042.75,1042.75,1042.50,1042.50,1,1,2.00
06/01/2004,08:08,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/01/2004,08:09,1042.75,1043.00,1042.75,1042.75,74,14,88.00
06/01/2004,08:10,1042.75,1042.75,1042.75,1042.75,0,19,19.00
06/01/2004,08:11,1042.75,1042.75,1042.75,1042.75,0,20,20.00
06/01/2004,08:12,1042.75,1043.00,1042.75,1042.75,6,151,157.00
06/01/2004,08:13,1042.75,1043.00,1042.50,1042.75,28,67,95.00
06/01/2004,08:14,1042.50,1042.75,1042.50,1042.75,17,1,18.00
06/01/2004,08:16,1042.75,1042.75,1042.75,1042.75,16,0,16.00
06/01/2004,08:18,1042.75,1042.75,1042.50,1042.75,31,1,32.00
06/01/2004,08:19,1042.50,1042.50,1042.50,1042.50,0,4,4.00
06/01/2004,08:20,1042.75,1042.75,1042.50,1042.50,9,1,10.00
06/01/2004,08:21,1042.75,1042.75,1042.50,1042.75,10,1,11.00
06/01/2004,08:22,1042.75,1042.75,1042.75,1042.75,66,0,66.00
06/01/2004,08:23,1043.00,1043.00,1042.75,1043.00,3,2,5.00
06/01/2004,08:24,1042.75,1042.75,1042.75,1042.75,0,79,79.00
06/01/2004,08:25,1042.75,1042.75,1042.50,1042.75,16,6,22.00
06/01/2004,08:26,1042.75,1042.75,1042.50,1042.75,28,4,32.00
06/01/2004,08:27,1042.75,1042.75,1042.50,1042.75,45,103,148.00
06/01/2004,08:28,1042.75,1043.00,1042.75,1042.75,117,22,139.00
06/01/2004,08:29,1042.75,1043.25,1042.75,1043.25,139,48,187.00
06/01/2004,08:30,1043.25,1044.00,1043.00,1044.00,1551,259,1810.00
06/01/2004,08:31,1044.00,1044.25,1043.50,1043.50,2023,3045,5068.00
06/01/2004,08:32,1043.50,1043.50,1043.00,1043.25,291,1493,1784.00
06/01/2004,08:33,1043.00,1043.75,1043.00,1043.25,1396,2216,3612.00
06/01/2004,08:34,1043.25,1044.00,1043.25,1043.75,1474,500,1974.00
06/01/2004,08:35,1043.75,1044.00,1043.50,1043.75,2468,445,2913.00
06/01/2004,08:36,1043.75,1044.25,1043.50,1044.00,1425,345,1770.00
06/01/2004,08:37,1044.00,1045.00,1044.00,1044.75,2460,1020,3480.00
06/01/2004,08:38,1045.00,1045.00,1044.25,1044.25,884,1595,2479.00
06/01/2004,08:39,1044.50,1044.50,1043.75,1044.00,787,1741,2528.00
06/01/2004,08:40,1044.00,1044.50,1044.00,1044.25,892,352,1244.00
06/01/2004,08:41,1044.25,1044.50,1043.75,1043.75,183,1113,1296.00
06/01/2004,08:42,1043.75,1044.25,1043.75,1044.00,659,273,932.00
06/01/2004,08:43,1044.25,1044.25,1044.00,1044.25,72,806,878.00
06/01/2004,08:44,1044.25,1045.00,1044.00,1045.00,2598,388,2986.00
06/01/2004,08:45,1045.00,1045.25,1044.75,1045.00,2028,1066,3094.00
06/01/2004,08:46,1045.00,1045.25,1044.75,1045.00,847,530,1377.00
06/01/2004,08:47,1045.25,1045.25,1044.75,1045.25,820,995,1815.00
06/01/2004,08:48,1045.25,1045.50,1045.00,1045.25,898,567,1465.00
06/01/2004,08:49,1045.25,1045.50,1044.75,1044.75,519,2044,2563.00
06/01/2004,08:50,1044.75,1045.00,1044.50,1045.00,828,596,1424.00
06/01/2004,08:51,1045.00,1045.25,1044.75,1045.25,631,96,727.00
06/01/2004,08:52,1045.00,1045.25,1045.00,1045.25,340,252,592.00
06/01/2004,08:53,1045.25,1045.25,1045.00,1045.25,739,19,758.00
06/01/2004,08:54,1045.25,1045.50,1045.25,1045.50,1225,155,1380.00
06/01/2004,08:55,1045.25,1045.75,1045.25,1045.25,1123,763,1886.00
06/01/2004,08:56,1045.25,1045.50,1045.00,1045.00,65,1172,1237.00
06/01/2004,08:57,1045.00,1045.25,1044.75,1045.25,587,625,1212.00
06/01/2004,08:58,1045.25,1046.50,1045.25,1046.00,4366,827,5193.00
06/01/2004,08:59,1046.25,1046.25,1045.25,1045.75,303,1951,2254.00
06/01/2004,09:00,1045.50,1046.00,1045.25,1046.00,356,1331,1687.00
06/01/2004,09:01,1046.00,1048.00,1045.75,1047.50,5988,2333,8321.00
06/01/2004,09:02,1047.50,1047.75,1046.75,1046.75,595,2159,2754.00
06/01/2004,09:03,1046.75,1047.00,1045.50,1045.50,907,3212,4119.00
06/01/2004,09:04,1045.75,1046.50,1045.50,1046.25,1367,245,1612.00
06/01/2004,09:05,1046.50,1047.00,1046.25,1046.75,1569,2032,3601.00
06/01/2004,09:06,1046.75,1046.75,1046.25,1046.50,179,580,759.00
06/01/2004,09:07,1046.75,1046.75,1045.50,1046.00,812,2478,3290.00
06/01/2004,09:08,1046.00,1046.25,1045.50,1046.00,966,555,1521.00
06/01/2004,09:09,1046.00,1046.50,1046.00,1046.25,1344,1427,2771.00
06/01/2004,09:10,1046.25,1046.75,1046.00,1046.75,1237,384,1621.00
06/01/2004,09:11,1046.50,1047.25,1046.50,1046.75,1513,832,2345.00
06/01/2004,09:12,1047.00,1047.50,1046.75,1047.00,1840,605,2445.00
06/01/2004,09:13,1047.25,1047.75,1047.00,1047.00,2110,2606,4716.00
06/01/2004,09:14,1047.00,1047.00,1046.00,1046.00,395,2764,3159.00
06/01/2004,09:15,1046.00,1046.25,1045.75,1046.00,760,1384,2144.00
06/01/2004,09:16,1046.25,1046.25,1045.00,1045.25,424,2763,3187.00
06/01/2004,09:17,1045.00,1045.50,1044.50,1044.75,1074,2650,3724.00
06/01/2004,09:18,1044.75,1045.00,1044.25,1044.75,1606,2849,4455.00
06/01/2004,09:19,1044.75,1044.75,1044.50,1044.50,459,449,908.00
06/01/2004,09:20,1044.50,1044.75,1044.50,1044.50,273,690,963.00
06/01/2004,09:21,1044.50,1044.75,1043.75,1044.50,2098,2358,4456.00
06/01/2004,09:22,1044.50,1044.50,1043.50,1043.50,278,2514,2792.00
06/01/2004,09:23,1043.50,1043.75,1043.00,1043.00,847,2117,2964.00
06/01/2004,09:24,1043.25,1043.50,1043.00,1043.50,1371,796,2167.00
06/01/2004,09:25,1043.50,1043.75,1043.25,1043.75,1049,336,1385.00
06/01/2004,09:26,1043.75,1044.00,1043.25,1043.75,1303,764,2067.00
06/01/2004,09:27,1043.75,1044.00,1043.00,1043.25,716,2146,2862.00
06/01/2004,09:28,1043.50,1043.75,1043.00,1043.25,448,1855,2303.00
06/01/2004,09:29,1043.25,1043.75,1043.00,1043.00,215,847,1062.00
06/01/2004,09:30,1043.00,1043.50,1042.75,1043.25,938,1375,2313.00
06/01/2004,09:31,1043.50,1043.50,1042.75,1043.25,839,725,1564.00
06/01/2004,09:32,1043.25,1044.00,1043.25,1043.75,2274,496,2770.00
06/01/2004,09:33,1044.00,1044.75,1043.75,1044.50,2274,262,2536.00
06/01/2004,09:34,1044.25,1044.75,1044.25,1044.50,476,514,990.00
06/01/2004,09:35,1044.50,1044.75,1044.00,1044.00,280,576,856.00
06/01/2004,09:36,1044.25,1044.50,1044.00,1044.50,614,124,738.00
06/01/2004,09:37,1044.25,1045.00,1044.25,1044.75,2126,2030,4156.00
06/01/2004,09:38,1044.50,1044.75,1044.50,1044.50,832,176,1008.00
06/01/2004,09:39,1044.50,1044.75,1044.25,1044.25,600,2160,2760.00
06/01/2004,09:40,1044.25,1044.25,1043.75,1043.75,146,823,969.00
06/01/2004,09:41,1043.75,1044.50,1043.50,1043.75,690,1847,2537.00
06/01/2004,09:42,1043.75,1044.50,1043.75,1043.75,509,1284,1793.00
06/01/2004,09:43,1043.75,1044.25,1043.75,1044.25,484,201,685.00
06/01/2004,09:44,1044.00,1044.25,1043.50,1043.50,368,2033,2401.00
06/01/2004,09:45,1043.50,1043.75,1043.25,1043.25,85,1110,1195.00
06/01/2004,09:46,1043.25,1043.75,1043.00,1043.75,791,548,1339.00
06/01/2004,09:47,1043.75,1044.00,1043.50,1044.00,1014,114,1128.00
06/01/2004,09:48,1044.00,1044.00,1043.50,1043.75,396,389,785.00
06/01/2004,09:49,1043.50,1043.75,1043.50,1043.75,336,515,851.00
06/01/2004,09:50,1043.75,1044.00,1043.50,1043.50,277,803,1080.00
06/01/2004,09:51,1043.50,1043.75,1042.75,1043.25,863,2699,3562.00
06/01/2004,09:52,1043.25,1044.00,1043.00,1043.25,993,2058,3051.00
06/01/2004,09:53,1043.25,1043.50,1043.00,1043.00,731,421,1152.00
06/01/2004,09:54,1043.00,1043.75,1043.00,1043.50,430,89,519.00
06/01/2004,09:55,1043.50,1044.75,1043.50,1044.50,1794,781,2575.00
06/01/2004,09:56,1044.50,1044.75,1044.25,1044.50,284,746,1030.00
06/01/2004,09:57,1044.25,1044.25,1044.00,1044.25,60,388,448.00
06/01/2004,09:58,1044.25,1044.50,1044.00,1044.25,510,202,712.00
06/01/2004,09:59,1044.25,1045.00,1044.25,1045.00,1603,151,1754.00
06/01/2004,10:00,1045.00,1045.00,1044.25,1044.50,255,1267,1522.00
06/01/2004,10:01,1044.50,1044.75,1044.25,1044.75,314,193,507.00
06/01/2004,10:02,1044.50,1044.75,1044.00,1044.25,718,861,1579.00
06/01/2004,10:03,1044.25,1044.50,1044.00,1044.00,498,71,569.00
06/01/2004,10:04,1044.00,1044.25,1044.00,1044.25,226,59,285.00
06/01/2004,10:05,1044.50,1044.50,1044.25,1044.50,345,21,366.00
06/01/2004,10:06,1044.25,1044.25,1043.75,1043.75,680,1518,2198.00
06/01/2004,10:07,1043.75,1044.25,1043.75,1044.00,416,33,449.00
06/01/2004,10:08,1044.25,1044.50,1043.75,1044.00,183,1531,1714.00
06/01/2004,10:09,1044.00,1044.00,1043.50,1043.50,521,478,999.00
06/01/2004,10:10,1043.50,1043.75,1043.00,1043.50,1245,2723,3968.00
06/01/2004,10:11,1043.75,1044.00,1043.50,1043.75,311,129,440.00
06/01/2004,10:12,1044.00,1044.00,1043.50,1043.75,605,1604,2209.00
06/01/2004,10:13,1043.50,1043.75,1043.50,1043.50,71,299,370.00
06/01/2004,10:14,1043.50,1043.75,1043.25,1043.75,178,265,443.00
06/01/2004,10:15,1043.75,1044.00,1043.25,1043.25,194,265,459.00
06/01/2004,10:16,1043.25,1043.50,1042.50,1042.50,875,5322,6197.00
06/01/2004,10:17,1042.25,1042.50,1042.00,1042.50,2031,1899,3930.00
06/01/2004,10:18,1042.50,1042.75,1041.50,1041.50,1384,5022,6406.00
06/01/2004,10:19,1041.50,1041.75,1041.00,1041.50,2323,3657,5980.00
06/01/2004,10:20,1041.50,1041.75,1041.00,1041.25,821,1310,2131.00
06/01/2004,10:21,1041.25,1041.75,1041.25,1041.25,1013,926,1939.00
06/01/2004,10:22,1041.25,1041.50,1041.00,1041.25,1682,1258,2940.00
06/01/2004,10:23,1041.25,1041.50,1041.00,1041.25,1051,418,1469.00
06/01/2004,10:24,1041.25,1041.25,1040.25,1040.50,1729,4477,6206.00
06/01/2004,10:25,1040.50,1041.50,1040.50,1041.50,2600,1001,3601.00
06/01/2004,10:26,1041.25,1041.50,1040.75,1040.75,208,1936,2144.00
06/01/2004,10:27,1040.75,1041.00,1040.00,1040.50,2398,3350,5748.00
06/01/2004,10:28,1040.75,1041.00,1040.25,1040.50,2268,1252,3520.00
06/01/2004,10:29,1040.75,1040.75,1040.25,1040.75,1493,1096,2589.00
06/01/2004,10:30,1040.50,1040.75,1040.00,1040.75,1996,1451,3447.00
06/01/2004,10:31,1040.50,1041.25,1040.50,1041.00,2886,1100,3986.00
06/01/2004,10:32,1041.00,1041.75,1041.00,1041.25,1746,1238,2984.00
06/01/2004,10:33,1041.50,1042.25,1041.25,1041.75,2312,1380,3692.00
06/01/2004,10:34,1041.75,1041.75,1041.25,1041.25,216,1241,1457.00
06/01/2004,10:35,1041.25,1041.75,1041.25,1041.25,460,329,789.00
06/01/2004,10:36,1041.50,1042.00,1041.50,1041.50,1037,1044,2081.00
06/01/2004,10:37,1041.75,1041.75,1041.50,1041.50,47,761,808.00
06/01/2004,10:38,1041.50,1041.75,1041.25,1041.25,65,766,831.00
06/01/2004,10:39,1041.50,1041.50,1040.50,1040.75,485,2000,2485.00
06/01/2004,10:40,1040.75,1040.75,1040.25,1040.75,777,788,1565.00
06/01/2004,10:41,1040.75,1040.75,1040.25,1040.50,793,714,1507.00
06/01/2004,10:42,1040.25,1040.75,1039.75,1040.50,1306,3267,4573.00
06/01/2004,10:43,1040.25,1041.25,1040.00,1041.25,2469,514,2983.00
06/01/2004,10:44,1041.00,1041.25,1040.75,1041.00,255,461,716.00
06/01/2004,10:45,1041.00,1041.00,1040.75,1041.00,1305,388,1693.00
06/01/2004,10:46,1041.00,1041.25,1041.00,1041.25,220,33,253.00
06/01/2004,10:47,1041.25,1042.00,1041.00,1041.75,2059,386,2445.00
06/01/2004,10:48,1041.75,1041.75,1041.25,1041.25,101,543,644.00
06/01/2004,10:49,1041.25,1041.75,1041.00,1041.75,1393,384,1777.00
06/01/2004,10:50,1041.75,1042.00,1041.50,1041.75,371,451,822.00
06/01/2004,10:51,1041.50,1041.75,1041.50,1041.75,44,70,114.00
06/01/2004,10:52,1041.75,1042.00,1041.50,1041.50,699,176,875.00
06/01/2004,10:53,1041.75,1042.00,1041.50,1042.00,250,37,287.00
06/01/2004,10:54,1042.00,1042.00,1041.75,1042.00,134,254,388.00
06/01/2004,10:55,1042.00,1042.75,1041.75,1042.25,2260,1187,3447.00
06/01/2004,10:56,1042.50,1042.50,1041.75,1042.00,101,856,957.00
06/01/2004,10:57,1041.75,1042.00,1041.00,1041.50,136,1757,1893.00
06/01/2004,10:58,1041.25,1042.25,1041.25,1042.00,728,201,929.00
06/01/2004,10:59,1042.00,1042.00,1041.75,1041.75,16,100,116.00
06/01/2004,11:00,1041.75,1042.00,1041.50,1041.75,148,193,341.00
06/01/2004,11:01,1042.00,1042.50,1042.00,1042.25,936,647,1583.00
06/01/2004,11:02,1042.25,1042.75,1042.25,1042.50,419,205,624.00
06/01/2004,11:03,1042.50,1042.75,1041.50,1042.00,603,1322,1925.00
06/01/2004,11:04,1042.25,1042.25,1041.75,1041.75,25,74,99.00
06/01/2004,11:05,1041.75,1042.00,1041.75,1041.75,29,61,90.00
06/01/2004,11:06,1042.00,1042.00,1041.75,1041.75,27,94,121.00
06/01/2004,11:07,1041.75,1042.00,1041.75,1041.75,46,351,397.00
06/01/2004,11:08,1041.75,1042.00,1041.50,1041.75,13,130,143.00
06/01/2004,11:09,1041.75,1042.25,1041.75,1042.25,609,11,620.00
06/01/2004,11:10,1042.25,1042.50,1042.00,1042.50,277,274,551.00
06/01/2004,11:11,1042.50,1042.50,1041.50,1041.75,64,1092,1156.00
06/01/2004,11:12,1041.75,1042.00,1041.50,1041.50,204,55,259.00
06/01/2004,11:13,1041.50,1042.00,1041.50,1042.00,103,48,151.00
06/01/2004,11:14,1042.00,1042.25,1041.75,1042.25,326,90,416.00
06/01/2004,11:15,1042.25,1042.25,1042.00,1042.25,442,13,455.00
06/01/2004,11:16,1042.25,1042.25,1041.50,1041.75,46,587,633.00
06/01/2004,11:17,1041.75,1042.25,1041.75,1042.00,99,11,110.00
06/01/2004,11:18,1042.25,1042.25,1042.00,1042.00,492,14,506.00
06/01/2004,11:19,1042.25,1042.25,1042.00,1042.25,20,255,275.00
06/01/2004,11:20,1042.25,1042.50,1042.25,1042.25,306,14,320.00
06/01/2004,11:21,1042.50,1042.50,1042.25,1042.50,8,13,21.00
06/01/2004,11:22,1042.25,1042.25,1042.00,1042.00,7,198,205.00
06/01/2004,11:23,1042.00,1042.25,1041.25,1041.25,378,972,1350.00
06/01/2004,11:24,1041.25,1041.75,1041.00,1041.00,297,969,1266.00
06/01/2004,11:25,1041.00,1041.25,1040.50,1040.50,653,927,1580.00
06/01/2004,11:26,1040.75,1041.00,1040.50,1041.00,922,130,1052.00
06/01/2004,11:27,1040.75,1041.25,1040.50,1041.00,648,139,787.00
06/01/2004,11:28,1041.25,1041.25,1040.75,1041.25,310,485,795.00
06/01/2004,11:29,1041.25,1041.75,1041.00,1041.75,698,137,835.00
06/01/2004,11:30,1041.75,1042.00,1041.25,1041.50,360,278,638.00
06/01/2004,11:31,1041.50,1041.50,1041.25,1041.50,147,32,179.00
06/01/2004,11:32,1041.50,1041.75,1041.25,1041.50,18,51,69.00
06/01/2004,11:33,1041.75,1042.00,1041.75,1041.75,215,19,234.00
06/01/2004,11:34,1042.00,1042.75,1041.75,1042.75,1855,537,2392.00
06/01/2004,11:35,1042.75,1043.50,1042.50,1043.00,2263,722,2985.00
06/01/2004,11:36,1043.00,1043.25,1042.75,1042.75,391,744,1135.00
06/01/2004,11:37,1042.75,1043.50,1042.75,1043.00,442,227,669.00
06/01/2004,11:38,1043.25,1043.25,1042.75,1043.00,222,429,651.00
06/01/2004,11:39,1043.00,1043.25,1043.00,1043.00,115,105,220.00
06/01/2004,11:40,1043.00,1043.25,1043.00,1043.00,15,374,389.00
06/01/2004,11:41,1043.00,1043.00,1042.75,1042.75,200,367,567.00
06/01/2004,11:42,1042.75,1042.75,1042.50,1042.50,3,397,400.00
06/01/2004,11:43,1042.50,1042.75,1042.50,1042.50,58,464,522.00
06/01/2004,11:44,1042.50,1042.75,1042.50,1042.50,18,534,552.00
06/01/2004,11:45,1042.50,1043.00,1042.50,1043.00,423,43,466.00
06/01/2004,11:46,1042.75,1043.00,1042.50,1042.50,17,73,90.00
06/01/2004,11:47,1042.75,1042.75,1042.50,1042.75,191,11,202.00
06/01/2004,11:48,1042.75,1043.00,1042.50,1042.50,222,21,243.00
06/01/2004,11:49,1042.75,1042.75,1042.50,1042.75,73,17,90.00
06/01/2004,11:50,1042.75,1042.75,1042.50,1042.75,253,276,529.00
06/01/2004,11:51,1042.50,1042.75,1042.50,1042.75,134,3,137.00
06/01/2004,11:52,1042.75,1042.75,1042.50,1042.75,32,54,86.00
06/01/2004,11:53,1042.75,1043.00,1042.50,1042.75,244,365,609.00
06/01/2004,11:54,1042.75,1043.25,1042.75,1043.00,294,75,369.00
06/01/2004,11:55,1042.75,1043.25,1042.75,1043.00,83,52,135.00
06/01/2004,11:56,1042.75,1043.00,1042.75,1043.00,112,4,116.00
06/01/2004,11:57,1043.00,1043.00,1042.75,1042.75,41,197,238.00
06/01/2004,11:58,1042.75,1042.75,1042.50,1042.75,5,220,225.00
06/01/2004,11:59,1042.75,1042.75,1042.25,1042.50,35,187,222.00
06/01/2004,12:00,1042.25,1042.50,1042.25,1042.25,6,42,48.00
06/01/2004,12:01,1042.25,1042.50,1042.25,1042.25,14,133,147.00
06/01/2004,12:02,1042.25,1042.50,1042.25,1042.25,18,255,273.00
06/01/2004,12:03,1042.25,1042.75,1042.25,1042.50,461,75,536.00
06/01/2004,12:04,1042.75,1042.75,1042.50,1042.50,52,111,163.00
06/01/2004,12:05,1042.50,1042.75,1042.50,1042.75,25,2,27.00
06/01/2004,12:06,1042.75,1042.75,1042.50,1042.50,98,12,110.00
06/01/2004,12:07,1042.75,1042.75,1042.50,1042.50,13,109,122.00
06/01/2004,12:08,1042.50,1042.75,1042.50,1042.50,186,5,191.00
06/01/2004,12:09,1042.75,1043.00,1042.50,1043.00,122,5,127.00
06/01/2004,12:10,1043.00,1043.00,1042.75,1043.00,128,2,130.00
06/01/2004,12:11,1043.00,1043.00,1042.75,1043.00,221,11,232.00
06/01/2004,12:12,1043.00,1043.00,1042.75,1042.75,10,327,337.00
06/01/2004,12:13,1042.75,1043.25,1042.75,1042.75,201,128,329.00
06/01/2004,12:14,1042.75,1042.75,1042.25,1042.50,84,230,314.00
06/01/2004,12:15,1042.50,1042.75,1042.50,1042.50,55,53,108.00
06/01/2004,12:16,1042.75,1043.00,1042.50,1043.00,76,11,87.00
06/01/2004,12:17,1042.75,1043.00,1042.75,1043.00,138,6,144.00
06/01/2004,12:18,1043.00,1043.25,1042.75,1043.00,232,174,406.00
06/01/2004,12:19,1043.00,1043.25,1043.00,1043.25,489,33,522.00
06/01/2004,12:20,1043.00,1043.25,1042.75,1042.75,30,268,298.00
06/01/2004,12:21,1042.75,1042.75,1042.50,1042.50,62,314,376.00
06/01/2004,12:22,1042.50,1042.75,1042.25,1042.25,27,302,329.00
06/01/2004,12:23,1042.25,1042.75,1042.25,1042.50,44,73,117.00
06/01/2004,12:24,1042.75,1042.75,1042.50,1042.50,1,48,49.00
06/01/2004,12:25,1042.50,1042.75,1042.25,1042.50,35,261,296.00
06/01/2004,12:26,1042.50,1042.50,1042.25,1042.50,101,125,226.00
06/01/2004,12:27,1042.50,1042.75,1042.50,1042.50,53,1,54.00
06/01/2004,12:28,1042.50,1042.75,1042.50,1042.75,33,15,48.00
06/01/2004,12:29,1042.75,1042.75,1042.75,1042.75,56,0,56.00
06/01/2004,12:30,1042.75,1042.75,1042.75,1042.75,25,0,25.00
06/01/2004,12:31,1042.75,1043.00,1042.75,1042.75,195,6,201.00
06/01/2004,12:32,1043.00,1043.00,1042.75,1043.00,54,16,70.00
06/01/2004,12:33,1043.00,1043.25,1042.75,1043.00,181,36,217.00
06/01/2004,12:34,1043.00,1043.00,1042.50,1042.75,72,284,356.00
06/01/2004,12:35,1042.50,1042.50,1041.75,1042.00,175,1167,1342.00
06/01/2004,12:36,1041.75,1042.00,1041.50,1041.75,296,381,677.00
06/01/2004,12:37,1042.00,1042.00,1041.75,1042.00,7,16,23.00
06/01/2004,12:38,1042.00,1042.00,1041.50,1041.75,198,253,451.00
06/01/2004,12:39,1041.75,1042.00,1041.75,1042.00,112,0,112.00
06/01/2004,12:40,1041.75,1042.00,1041.75,1041.75,10,82,92.00
06/01/2004,12:41,1041.75,1042.00,1041.50,1041.75,35,219,254.00
06/01/2004,12:42,1041.75,1041.75,1041.50,1041.75,74,18,92.00
06/01/2004,12:43,1041.50,1041.75,1041.50,1041.75,61,9,70.00
06/01/2004,12:44,1041.75,1041.75,1041.50,1041.75,128,2,130.00
06/01/2004,12:45,1041.75,1042.00,1041.75,1041.75,27,203,230.00
06/01/2004,12:46,1041.75,1042.00,1041.50,1042.00,55,142,197.00
06/01/2004,12:47,1042.00,1042.00,1041.75,1042.00,13,170,183.00
06/01/2004,12:48,1041.75,1041.75,1041.25,1041.25,156,1082,1238.00
06/01/2004,12:49,1041.25,1041.50,1040.75,1041.00,903,1096,1999.00
06/01/2004,12:50,1041.00,1041.00,1040.75,1041.00,181,284,465.00
06/01/2004,12:51,1040.75,1041.00,1040.75,1041.00,132,33,165.00
06/01/2004,12:52,1041.00,1041.00,1040.75,1041.00,56,104,160.00
06/01/2004,12:53,1040.75,1041.00,1040.50,1041.00,300,556,856.00
06/01/2004,12:54,1041.00,1041.00,1040.75,1041.00,51,421,472.00
06/01/2004,12:55,1041.00,1041.00,1040.75,1040.75,264,14,278.00
06/01/2004,12:56,1040.75,1041.25,1040.75,1041.00,275,101,376.00
06/01/2004,12:57,1041.25,1041.75,1041.00,1041.50,719,70,789.00
06/01/2004,12:58,1041.50,1041.50,1041.00,1041.25,108,239,347.00
06/01/2004,12:59,1041.25,1041.50,1041.25,1041.50,86,62,148.00
06/01/2004,13:00,1041.50,1041.50,1041.25,1041.25,87,402,489.00
06/01/2004,13:01,1041.00,1041.25,1040.50,1040.50,202,577,779.00
06/01/2004,13:02,1040.75,1041.25,1040.50,1041.00,794,69,863.00
06/01/2004,13:03,1041.25,1041.25,1041.00,1041.25,50,71,121.00
06/01/2004,13:04,1041.00,1041.75,1041.00,1041.75,584,5,589.00
06/01/2004,13:05,1041.75,1041.75,1041.50,1041.50,122,32,154.00
06/01/2004,13:06,1041.50,1041.75,1041.50,1041.50,34,12,46.00
06/01/2004,13:07,1041.75,1041.75,1041.50,1041.75,50,8,58.00
06/01/2004,13:08,1041.75,1041.75,1041.50,1041.50,22,11,33.00
06/01/2004,13:09,1041.50,1042.00,1041.50,1042.00,752,48,800.00
06/01/2004,13:10,1042.00,1042.25,1041.75,1042.25,814,287,1101.00
06/01/2004,13:11,1042.25,1042.25,1041.75,1041.75,196,169,365.00
06/01/2004,13:12,1041.75,1042.00,1041.00,1041.00,348,1442,1790.00
06/01/2004,13:13,1041.00,1041.75,1041.00,1041.50,89,11,100.00
06/01/2004,13:14,1041.75,1041.75,1041.50,1041.50,186,147,333.00
06/01/2004,13:15,1041.50,1041.75,1041.50,1041.50,299,134,433.00
06/01/2004,13:16,1041.50,1041.50,1041.25,1041.25,25,17,42.00
06/01/2004,13:17,1041.50,1041.50,1041.25,1041.50,275,91,366.00
06/01/2004,13:18,1041.50,1041.75,1041.25,1041.25,148,137,285.00
06/01/2004,13:19,1041.50,1041.50,1041.00,1041.25,90,570,660.00
06/01/2004,13:20,1041.25,1041.50,1040.75,1040.75,178,861,1039.00
06/01/2004,13:21,1040.75,1041.00,1040.00,1040.25,760,3438,4198.00
06/01/2004,13:22,1040.25,1041.00,1040.25,1040.75,1129,940,2069.00
06/01/2004,13:23,1040.75,1040.75,1040.25,1040.50,361,772,1133.00
06/01/2004,13:24,1040.50,1040.50,1040.00,1040.25,329,332,661.00
06/01/2004,13:25,1040.25,1040.25,1039.50,1039.75,1713,3756,5469.00
06/01/2004,13:26,1039.75,1040.00,1039.25,1039.75,1225,2717,3942.00
06/01/2004,13:27,1040.00,1040.00,1039.00,1039.50,606,2921,3527.00
06/01/2004,13:28,1039.50,1039.50,1038.75,1038.75,1493,2417,3910.00
06/01/2004,13:29,1039.00,1039.25,1038.50,1038.75,1612,2034,3646.00
06/01/2004,13:30,1038.75,1039.00,1038.50,1038.75,646,1343,1989.00
06/01/2004,13:31,1038.75,1039.00,1038.25,1038.75,1636,1471,3107.00
06/01/2004,13:32,1038.75,1039.00,1038.50,1038.75,795,484,1279.00
06/01/2004,13:33,1038.75,1039.00,1038.50,1038.50,483,1231,1714.00
06/01/2004,13:34,1038.50,1038.50,1037.75,1038.25,1086,3165,4251.00
06/01/2004,13:35,1038.25,1038.75,1038.25,1038.50,713,730,1443.00
06/01/2004,13:36,1038.25,1038.50,1037.75,1038.00,983,1170,2153.00
06/01/2004,13:37,1038.00,1039.00,1038.00,1039.00,1404,571,1975.00
06/01/2004,13:38,1039.00,1039.25,1038.50,1038.75,1334,437,1771.00
06/01/2004,13:39,1038.75,1039.25,1038.75,1039.25,599,13,612.00
06/01/2004,13:40,1039.25,1039.50,1039.00,1039.25,2545,265,2810.00
06/01/2004,13:41,1039.25,1039.50,1039.00,1039.25,648,1049,1697.00
06/01/2004,13:42,1039.25,1039.50,1039.00,1039.00,862,596,1458.00
06/01/2004,13:43,1039.00,1039.50,1038.75,1038.75,1031,1084,2115.00
06/01/2004,13:44,1039.00,1039.00,1038.75,1039.00,584,687,1271.00
06/01/2004,13:45,1039.00,1039.25,1038.75,1039.00,686,295,981.00
06/01/2004,13:46,1038.75,1039.00,1038.50,1038.75,360,491,851.00
06/01/2004,13:47,1038.75,1039.00,1038.75,1038.75,523,208,731.00
06/01/2004,13:48,1038.75,1039.25,1038.75,1039.25,456,303,759.00
06/01/2004,13:49,1039.25,1039.50,1039.00,1039.25,932,216,1148.00
06/01/2004,13:50,1039.50,1039.50,1039.00,1039.25,39,349,388.00
06/01/2004,13:51,1039.25,1039.25,1038.75,1039.00,30,383,413.00
06/01/2004,13:52,1039.00,1039.00,1038.75,1038.75,15,775,790.00
06/01/2004,13:53,1038.75,1039.00,1038.50,1038.75,137,598,735.00
06/01/2004,13:54,1038.75,1039.25,1038.50,1039.00,674,293,967.00
06/01/2004,13:55,1039.25,1039.50,1039.00,1039.50,502,313,815.00
06/01/2004,13:56,1039.25,1039.50,1039.25,1039.25,13,638,651.00
06/01/2004,13:57,1039.25,1039.25,1038.75,1038.75,73,657,730.00
06/01/2004,13:58,1039.00,1039.25,1038.75,1039.25,273,49,322.00
06/01/2004,13:59,1039.25,1040.00,1039.00,1040.00,2009,161,2170.00
06/01/2004,14:00,1040.00,1041.00,1039.75,1040.75,3485,1671,5156.00
06/01/2004,14:01,1040.75,1040.75,1040.00,1040.25,742,1330,2072.00
06/01/2004,14:02,1040.25,1040.75,1040.00,1040.50,481,224,705.00
06/01/2004,14:03,1040.75,1040.75,1040.25,1040.25,9,626,635.00
06/01/2004,14:04,1040.25,1040.50,1040.25,1040.25,6,58,64.00
06/01/2004,14:05,1040.25,1040.50,1040.25,1040.25,204,56,260.00
06/01/2004,14:06,1040.25,1040.25,1040.00,1040.00,59,570,629.00
06/01/2004,14:07,1040.00,1040.50,1040.00,1040.25,315,78,393.00
06/01/2004,14:08,1040.50,1040.50,1039.75,1040.00,81,346,427.00
06/01/2004,14:09,1040.00,1040.50,1040.00,1040.25,200,178,378.00
06/01/2004,14:10,1040.25,1040.50,1040.00,1040.50,354,10,364.00
06/01/2004,14:11,1040.50,1040.75,1040.25,1040.75,224,23,247.00
06/01/2004,14:12,1040.75,1040.75,1040.25,1040.25,67,313,380.00
06/01/2004,14:13,1040.25,1041.50,1040.25,1041.50,1725,213,1938.00
06/01/2004,14:14,1041.25,1041.50,1041.00,1041.00,599,408,1007.00
06/01/2004,14:15,1041.00,1041.50,1040.75,1040.75,492,576,1068.00
06/01/2004,14:16,1040.75,1041.00,1040.50,1040.50,96,588,684.00
06/01/2004,14:17,1040.50,1041.00,1040.25,1040.50,261,450,711.00
06/01/2004,14:18,1040.50,1040.75,1040.00,1040.25,286,1561,1847.00
06/01/2004,14:19,1040.00,1040.50,1040.00,1040.25,213,311,524.00
06/01/2004,14:20,1040.25,1040.50,1040.00,1040.50,447,318,765.00
06/01/2004,14:21,1040.50,1041.00,1040.25,1041.00,381,182,563.00
06/01/2004,14:22,1041.00,1041.25,1040.50,1040.75,309,203,512.00
06/01/2004,14:23,1040.50,1040.75,1040.00,1040.25,312,508,820.00
06/01/2004,14:24,1040.25,1040.50,1039.75,1040.50,565,379,944.00
06/01/2004,14:25,1040.75,1041.00,1040.50,1040.75,741,145,886.00
06/01/2004,14:26,1040.75,1041.50,1040.75,1041.50,1629,337,1966.00
06/01/2004,14:27,1041.50,1042.00,1041.25,1042.00,1816,429,2245.00
06/01/2004,14:28,1042.00,1042.50,1041.75,1042.50,2310,130,2440.00
06/01/2004,14:29,1042.50,1042.75,1042.00,1042.50,2328,1605,3933.00
06/01/2004,14:30,1042.50,1042.75,1042.00,1042.50,980,984,1964.00
06/01/2004,14:31,1042.50,1042.75,1042.25,1042.50,1220,684,1904.00
06/01/2004,14:32,1042.50,1042.75,1042.25,1042.50,579,259,838.00
06/01/2004,14:33,1042.50,1042.75,1042.25,1042.50,794,358,1152.00
06/01/2004,14:34,1042.50,1044.00,1042.50,1043.50,5727,1528,7255.00
06/01/2004,14:35,1043.75,1044.00,1043.25,1044.00,1261,1083,2344.00
06/01/2004,14:36,1043.75,1044.50,1043.75,1044.25,2980,937,3917.00
06/01/2004,14:37,1044.25,1045.00,1044.25,1044.75,2422,1136,3558.00
06/01/2004,14:38,1044.75,1044.75,1044.00,1044.75,1313,1296,2609.00
06/01/2004,14:39,1044.75,1045.00,1044.25,1044.25,749,773,1522.00
06/01/2004,14:40,1044.25,1044.75,1044.25,1044.50,486,219,705.00
06/01/2004,14:41,1044.75,1044.75,1044.25,1044.25,456,652,1108.00
06/01/2004,14:42,1044.25,1044.50,1044.25,1044.25,255,419,674.00
06/01/2004,14:43,1044.25,1044.75,1044.25,1044.75,970,358,1328.00
06/01/2004,14:44,1044.50,1045.50,1044.50,1045.25,3864,1621,5485.00
06/01/2004,14:45,1045.25,1046.00,1045.25,1045.25,2502,1642,4144.00
06/01/2004,14:46,1045.25,1045.50,1045.00,1045.25,249,744,993.00
06/01/2004,14:47,1045.25,1045.75,1045.00,1045.75,1411,570,1981.00
06/01/2004,14:48,1045.50,1046.00,1045.50,1046.00,1938,1724,3662.00
06/01/2004,14:49,1045.75,1046.75,1045.75,1046.75,4052,1399,5451.00
06/01/2004,14:50,1046.75,1047.00,1046.50,1046.75,2249,1088,3337.00
06/01/2004,14:51,1046.75,1047.00,1046.25,1046.75,984,1388,2372.00
06/01/2004,14:52,1046.50,1046.75,1046.25,1046.50,663,998,1661.00
06/01/2004,14:53,1046.25,1046.50,1045.50,1045.75,508,3314,3822.00
06/01/2004,14:54,1045.75,1046.00,1045.50,1046.00,649,664,1313.00
06/01/2004,14:55,1046.00,1046.00,1045.50,1045.50,564,1251,1815.00
06/01/2004,14:56,1045.75,1045.75,1045.25,1045.75,788,620,1408.00
06/01/2004,14:57,1045.50,1046.00,1045.50,1045.75,558,32,590.00
06/01/2004,14:58,1046.00,1046.25,1045.75,1046.00,821,366,1187.00
06/01/2004,14:59,1046.00,1046.25,1045.75,1046.25,719,465,1184.00
06/01/2004,15:00,1046.25,1046.25,1045.75,1046.25,829,1231,2060.00
06/01/2004,15:01,1046.00,1046.75,1045.75,1046.50,3087,2110,5197.00
06/01/2004,15:02,1046.75,1047.00,1046.25,1046.25,804,1959,2763.00
06/01/2004,15:03,1046.50,1046.50,1046.25,1046.50,778,373,1151.00
06/01/2004,15:04,1046.50,1047.50,1046.25,1046.75,3710,1910,5620.00
06/01/2004,15:05,1046.75,1047.00,1046.75,1047.00,922,738,1660.00
06/01/2004,15:06,1047.00,1047.00,1046.75,1046.75,512,598,1110.00
06/01/2004,15:07,1047.00,1047.00,1046.50,1046.75,825,1030,1855.00
06/01/2004,15:08,1046.75,1047.00,1046.75,1046.75,118,618,736.00
06/01/2004,15:09,1046.75,1047.25,1046.75,1046.75,295,336,631.00
06/01/2004,15:10,1046.75,1047.00,1046.50,1046.75,313,832,1145.00
06/01/2004,15:11,1046.50,1046.75,1046.25,1046.50,490,830,1320.00
06/01/2004,15:12,1046.50,1046.75,1046.25,1046.50,1167,1856,3023.00
06/01/2004,15:13,1046.75,1047.00,1046.50,1047.00,892,592,1484.00
06/01/2004,15:14,1047.00,1047.00,1046.75,1046.75,310,117,427.00
06/01/2004,15:15,1046.75,1047.00,1046.25,1046.50,688,2910,3598.00
06/01/2004,15:16,1046.25,1046.50,1046.25,1046.50,162,77,239.00
06/01/2004,15:31,1046.50,1046.50,1046.25,1046.25,71,49,120.00
06/01/2004,15:32,1046.25,1046.50,1046.25,1046.25,3,11,14.00
06/01/2004,15:33,1046.25,1046.50,1046.25,1046.25,8,103,111.00
06/01/2004,15:34,1046.25,1046.50,1046.25,1046.25,15,48,63.00
06/01/2004,15:35,1046.25,1046.50,1046.00,1046.00,1,258,259.00
06/01/2004,15:36,1046.00,1046.25,1045.75,1046.00,39,320,359.00
06/01/2004,15:37,1046.00,1046.25,1046.00,1046.25,65,1,66.00
06/01/2004,15:38,1046.25,1046.25,1046.25,1046.25,3,0,3.00
06/01/2004,15:39,1046.50,1046.50,1046.25,1046.50,12,1,13.00
06/01/2004,15:40,1046.25,1046.25,1046.25,1046.25,0,52,52.00
06/01/2004,15:41,1046.25,1046.50,1046.25,1046.25,151,11,162.00
06/01/2004,15:42,1046.50,1046.50,1046.50,1046.50,4,0,4.00
06/01/2004,15:43,1046.50,1046.75,1046.50,1046.50,38,71,109.00
06/01/2004,15:44,1046.50,1046.50,1046.50,1046.50,0,50,50.00
06/01/2004,15:46,1046.50,1046.75,1046.50,1046.50,200,31,231.00
06/01/2004,15:47,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/01/2004,15:48,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/01/2004,15:49,1046.75,1046.75,1046.50,1046.50,31,38,69.00
06/01/2004,15:50,1046.50,1046.75,1046.50,1046.75,123,43,166.00
06/01/2004,15:51,1046.75,1046.75,1046.25,1046.50,44,118,162.00
06/01/2004,15:53,1046.25,1046.25,1046.25,1046.25,0,6,6.00
06/01/2004,15:54,1046.50,1046.50,1046.25,1046.25,12,63,75.00
06/01/2004,15:55,1046.25,1046.25,1046.25,1046.25,0,3,3.00
06/01/2004,15:57,1046.25,1046.25,1046.25,1046.25,0,14,14.00
06/01/2004,15:58,1046.25,1046.25,1046.25,1046.25,0,6,6.00
06/01/2004,15:59,1046.50,1046.50,1046.25,1046.50,2,3,5.00
06/01/2004,16:00,1046.25,1046.25,1046.00,1046.25,16,19,35.00
06/01/2004,17:01,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/01/2004,17:03,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,17:04,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,17:05,1046.25,1046.25,1046.00,1046.25,15,2,17.00
06/01/2004,17:06,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/01/2004,17:07,1046.50,1046.50,1046.50,1046.50,69,0,69.00
06/01/2004,17:08,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/01/2004,17:09,1046.50,1046.50,1046.50,1046.50,0,10,10.00
06/01/2004,17:10,1046.50,1047.00,1046.50,1047.00,57,7,64.00
06/01/2004,17:11,1046.75,1047.00,1046.75,1047.00,99,13,112.00
06/01/2004,17:12,1047.00,1047.25,1046.75,1046.75,21,5,26.00
06/01/2004,17:13,1046.75,1046.75,1046.50,1046.75,9,26,35.00
06/01/2004,17:15,1046.75,1046.75,1046.75,1046.75,31,0,31.00
06/01/2004,17:17,1046.75,1046.75,1046.50,1046.75,13,10,23.00
06/01/2004,17:18,1046.75,1046.75,1046.50,1046.75,7,1,8.00
06/01/2004,17:19,1046.75,1047.00,1046.75,1047.00,14,0,14.00
06/01/2004,17:23,1047.00,1047.00,1047.00,1047.00,5,0,5.00
06/01/2004,17:24,1046.75,1046.75,1046.50,1046.50,0,94,94.00
06/01/2004,17:25,1046.50,1046.50,1046.50,1046.50,0,156,156.00
06/01/2004,17:26,1046.50,1046.50,1046.50,1046.50,0,88,88.00
06/01/2004,17:27,1046.50,1047.00,1046.50,1047.00,170,174,344.00
06/01/2004,17:28,1046.75,1047.00,1046.75,1046.75,3,175,178.00
06/01/2004,17:29,1046.75,1047.00,1046.75,1046.75,12,112,124.00
06/01/2004,17:30,1046.50,1046.75,1046.25,1046.50,65,109,174.00
06/01/2004,17:37,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/01/2004,17:38,1046.75,1046.75,1046.50,1046.50,6,11,17.00
06/01/2004,17:39,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/01/2004,17:41,1046.25,1046.25,1046.25,1046.25,0,38,38.00
06/01/2004,17:43,1046.00,1046.00,1046.00,1046.00,0,16,16.00
06/01/2004,17:44,1046.00,1046.00,1045.75,1046.00,11,45,56.00
06/01/2004,17:45,1046.00,1046.00,1045.75,1045.75,15,3,18.00
06/01/2004,17:46,1045.75,1045.75,1045.75,1045.75,0,3,3.00
06/01/2004,17:48,1046.00,1046.00,1045.75,1045.75,1,1,2.00
06/01/2004,17:49,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,17:50,1046.00,1046.00,1046.00,1046.00,5,0,5.00
06/01/2004,17:52,1046.00,1046.00,1046.00,1046.00,12,0,12.00
06/01/2004,17:53,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,17:55,1046.00,1046.00,1045.75,1045.75,11,25,36.00
06/01/2004,18:00,1046.00,1046.00,1046.00,1046.00,30,0,30.00
06/01/2004,18:01,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/01/2004,18:05,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/01/2004,18:07,1046.25,1046.25,1046.25,1046.25,6,0,6.00
06/01/2004,18:11,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,18:12,1046.25,1046.25,1046.25,1046.25,21,0,21.00
06/01/2004,18:13,1046.25,1046.25,1046.25,1046.25,8,0,8.00
06/01/2004,18:14,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/01/2004,18:15,1046.50,1046.50,1046.50,1046.50,10,0,10.00
06/01/2004,18:16,1046.50,1046.75,1046.50,1046.50,2,5,7.00
06/01/2004,18:17,1046.75,1046.75,1046.50,1046.50,1,1,2.00
06/01/2004,18:18,1046.25,1046.50,1046.25,1046.50,3,1,4.00
06/01/2004,18:23,1046.50,1046.50,1046.50,1046.50,3,0,3.00
06/01/2004,18:24,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/01/2004,18:29,1046.25,1046.25,1046.25,1046.25,0,10,10.00
06/01/2004,18:31,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/01/2004,18:32,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/01/2004,18:36,1046.50,1046.50,1046.50,1046.50,5,0,5.00
06/01/2004,18:39,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/01/2004,18:40,1046.25,1046.25,1046.25,1046.25,0,10,10.00
06/01/2004,18:41,1046.25,1046.25,1046.25,1046.25,0,10,10.00
06/01/2004,18:42,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/01/2004,18:44,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/01/2004,18:45,1046.50,1046.50,1046.25,1046.25,16,3,19.00
06/01/2004,18:49,1046.50,1046.75,1046.50,1046.75,3,0,3.00
06/01/2004,18:52,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/01/2004,19:00,1046.75,1046.75,1046.75,1046.75,2,0,2.00
06/01/2004,19:01,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/01/2004,19:02,1046.50,1046.50,1046.50,1046.50,0,5,5.00
06/01/2004,19:05,1046.50,1046.50,1046.25,1046.25,0,4,4.00
06/01/2004,19:11,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/01/2004,19:14,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/01/2004,19:15,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/01/2004,19:16,1046.50,1046.75,1046.25,1046.25,6,3,9.00
06/01/2004,19:18,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/01/2004,19:19,1046.25,1046.50,1046.25,1046.25,5,44,49.00
06/01/2004,19:20,1046.25,1046.25,1046.25,1046.25,0,3,3.00
06/01/2004,19:21,1046.25,1046.25,1045.75,1045.75,0,66,66.00
06/01/2004,19:23,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,19:24,1046.25,1046.25,1046.25,1046.25,3,0,3.00
06/01/2004,19:25,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/01/2004,19:41,1046.00,1046.00,1046.00,1046.00,0,5,5.00
06/01/2004,19:42,1046.00,1046.00,1046.00,1046.00,0,5,5.00
06/01/2004,19:43,1045.75,1045.75,1045.75,1045.75,0,2,2.00
06/01/2004,19:45,1045.75,1045.75,1045.75,1045.75,0,5,5.00
06/01/2004,19:46,1046.00,1046.00,1046.00,1046.00,12,0,12.00
06/01/2004,19:47,1046.00,1046.00,1045.75,1045.75,2,1,3.00
06/01/2004,19:50,1046.00,1046.00,1046.00,1046.00,3,0,3.00
06/01/2004,19:52,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/01/2004,19:54,1046.00,1046.00,1045.75,1045.75,2,2,4.00
06/01/2004,19:57,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,19:58,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,19:59,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,20:00,1045.75,1046.00,1045.75,1046.00,10,100,110.00
06/01/2004,20:01,1046.00,1046.00,1046.00,1046.00,2,0,2.00
06/01/2004,20:02,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/01/2004,20:04,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/01/2004,20:06,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/01/2004,20:10,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/01/2004,20:13,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,20:14,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,20:16,1046.00,1046.00,1046.00,1046.00,0,19,19.00
06/01/2004,20:17,1046.00,1046.00,1045.75,1045.75,0,20,20.00
06/01/2004,20:18,1046.00,1046.00,1046.00,1046.00,2,0,2.00
06/01/2004,20:19,1046.00,1046.00,1046.00,1046.00,2,0,2.00
06/01/2004,20:20,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,20:23,1046.00,1046.00,1046.00,1046.00,2,0,2.00
06/01/2004,20:25,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,20:28,1046.00,1046.25,1046.00,1046.25,10,0,10.00
06/01/2004,20:29,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,20:31,1046.00,1046.00,1046.00,1046.00,0,4,4.00
06/01/2004,20:33,1046.00,1046.00,1046.00,1046.00,0,7,7.00
06/01/2004,20:34,1045.75,1046.00,1045.75,1046.00,5,44,49.00
06/01/2004,20:43,1046.00,1046.00,1046.00,1046.00,5,0,5.00
06/01/2004,20:44,1046.00,1046.00,1046.00,1046.00,2,0,2.00
06/01/2004,20:46,1045.75,1045.75,1045.75,1045.75,0,2,2.00
06/01/2004,20:49,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,20:56,1046.00,1046.00,1045.75,1045.75,1,1,2.00
06/01/2004,20:58,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/01/2004,21:03,1046.00,1046.00,1046.00,1046.00,3,0,3.00
06/01/2004,21:06,1046.00,1046.25,1046.00,1046.25,22,0,22.00
06/01/2004,21:07,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,21:08,1046.00,1046.00,1046.00,1046.00,0,4,4.00
06/01/2004,21:11,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,21:13,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,21:17,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,21:21,1046.25,1046.25,1046.25,1046.25,7,0,7.00
06/01/2004,21:23,1046.00,1046.00,1046.00,1046.00,0,3,3.00
06/01/2004,21:24,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,21:26,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,21:28,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,21:32,1046.00,1046.00,1046.00,1046.00,0,5,5.00
06/01/2004,21:35,1046.00,1046.00,1046.00,1046.00,0,3,3.00
06/01/2004,21:36,1046.00,1046.00,1046.00,1046.00,0,60,60.00
06/01/2004,21:37,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,21:38,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,21:47,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/01/2004,21:49,1046.25,1046.25,1046.25,1046.25,69,0,69.00
06/01/2004,21:50,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/01/2004,21:53,1046.25,1046.25,1046.25,1046.25,6,0,6.00
06/01/2004,21:55,1046.50,1046.50,1046.50,1046.50,15,0,15.00
06/01/2004,21:56,1046.50,1046.75,1046.50,1046.75,11,0,11.00
06/01/2004,22:03,1046.50,1046.75,1046.50,1046.75,1,10,11.00
06/01/2004,22:04,1046.50,1046.50,1046.50,1046.50,0,17,17.00
06/01/2004,22:06,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/01/2004,22:07,1046.50,1046.50,1046.50,1046.50,0,7,7.00
06/01/2004,22:08,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/01/2004,22:12,1046.75,1047.00,1046.75,1046.75,38,10,48.00
06/01/2004,22:13,1046.75,1046.75,1046.75,1046.75,0,10,10.00
06/01/2004,22:15,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/01/2004,22:16,1046.75,1046.75,1046.75,1046.75,0,5,5.00
06/01/2004,22:17,1046.75,1046.75,1046.75,1046.75,0,21,21.00
06/01/2004,22:18,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/01/2004,22:20,1046.75,1046.75,1046.75,1046.75,0,59,59.00
06/01/2004,22:21,1046.75,1047.00,1046.75,1047.00,9,1,10.00
06/01/2004,22:22,1046.75,1046.75,1046.75,1046.75,0,8,8.00
06/01/2004,22:23,1046.75,1047.00,1046.75,1047.00,3,9,12.00
06/01/2004,22:24,1046.75,1046.75,1046.75,1046.75,0,10,10.00
06/01/2004,22:25,1047.00,1047.00,1046.75,1046.75,1,1,2.00
06/01/2004,22:27,1046.75,1046.75,1046.75,1046.75,0,2,2.00
06/01/2004,22:30,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/01/2004,22:31,1047.00,1047.00,1047.00,1047.00,1,0,1.00
06/01/2004,22:32,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/01/2004,22:34,1046.75,1046.75,1046.75,1046.75,0,15,15.00
06/01/2004,22:35,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/01/2004,22:36,1046.75,1046.75,1046.75,1046.75,11,0,11.00
06/01/2004,22:37,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/01/2004,22:42,1046.75,1047.00,1046.75,1047.00,25,0,25.00
06/01/2004,22:43,1047.00,1047.00,1046.75,1046.75,5,3,8.00
06/01/2004,22:44,1046.75,1046.75,1046.75,1046.75,0,5,5.00
06/01/2004,22:46,1047.00,1047.00,1046.75,1047.00,6,20,26.00
06/01/2004,22:47,1046.75,1046.75,1046.75,1046.75,0,15,15.00
06/01/2004,22:50,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/01/2004,22:54,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/01/2004,22:55,1046.75,1046.75,1046.75,1046.75,5,0,5.00
06/01/2004,22:56,1046.75,1046.75,1046.75,1046.75,4,0,4.00
06/01/2004,22:57,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/01/2004,23:01,1047.00,1047.00,1047.00,1047.00,43,0,43.00
06/01/2004,23:02,1047.00,1047.00,1047.00,1047.00,15,0,15.00
06/01/2004,23:03,1047.00,1047.00,1047.00,1047.00,8,0,8.00
06/01/2004,23:04,1047.25,1047.25,1047.00,1047.00,1,1,2.00
06/01/2004,23:05,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,23:06,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,23:08,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,23:09,1047.25,1047.25,1047.00,1047.00,6,2,8.00
06/01/2004,23:10,1047.00,1047.00,1047.00,1047.00,0,2,2.00
06/01/2004,23:12,1047.00,1047.00,1047.00,1047.00,0,29,29.00
06/01/2004,23:13,1047.00,1047.00,1046.75,1046.75,0,4,4.00
06/01/2004,23:14,1047.00,1047.00,1047.00,1047.00,1,0,1.00
06/01/2004,23:16,1047.00,1047.00,1047.00,1047.00,8,0,8.00
06/01/2004,23:17,1047.25,1047.25,1047.00,1047.00,9,2,11.00
06/01/2004,23:18,1047.25,1047.25,1047.25,1047.25,23,0,23.00
06/01/2004,23:19,1047.25,1047.50,1047.25,1047.25,62,2,64.00
06/01/2004,23:20,1047.50,1047.75,1047.50,1047.50,28,10,38.00
06/01/2004,23:21,1047.50,1047.50,1047.50,1047.50,0,10,10.00
06/01/2004,23:22,1047.50,1047.75,1047.25,1047.25,1,3,4.00
06/01/2004,23:23,1047.25,1047.25,1047.25,1047.25,0,20,20.00
06/01/2004,23:24,1047.00,1047.25,1047.00,1047.25,21,1,22.00
06/01/2004,23:27,1047.25,1047.25,1047.25,1047.25,19,0,19.00
06/01/2004,23:28,1047.25,1047.25,1047.25,1047.25,5,0,5.00
06/01/2004,23:29,1047.25,1047.25,1047.25,1047.25,9,0,9.00
06/01/2004,23:30,1047.25,1047.25,1047.25,1047.25,5,0,5.00
06/01/2004,23:31,1047.25,1047.50,1047.25,1047.50,22,0,22.00
06/01/2004,23:32,1047.50,1047.50,1047.25,1047.25,5,7,12.00
06/01/2004,23:33,1047.00,1047.25,1047.00,1047.25,2,5,7.00
06/01/2004,23:34,1047.25,1047.25,1047.25,1047.25,10,0,10.00
06/01/2004,23:38,1047.25,1047.25,1047.00,1047.00,21,10,31.00
06/01/2004,23:40,1047.00,1047.00,1047.00,1047.00,0,9,9.00
06/01/2004,23:42,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,23:44,1047.25,1047.25,1047.25,1047.25,10,0,10.00
06/01/2004,23:45,1047.25,1047.25,1047.25,1047.25,9,0,9.00
06/01/2004,23:46,1047.25,1047.25,1047.25,1047.25,20,0,20.00
06/01/2004,23:48,1047.25,1047.25,1047.00,1047.00,3,2,5.00
06/01/2004,23:52,1047.00,1047.00,1047.00,1047.00,0,59,59.00
06/01/2004,23:53,1047.00,1047.25,1047.00,1047.25,11,9,20.00
06/01/2004,23:54,1047.25,1047.25,1047.25,1047.25,3,0,3.00
06/01/2004,23:55,1047.25,1047.25,1047.25,1047.25,7,0,7.00
06/01/2004,23:56,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/01/2004,23:58,1047.25,1047.50,1047.25,1047.50,33,0,33.00
06/01/2004,23:59,1047.50,1047.50,1047.25,1047.50,3,1,4.00
06/02/2004,00:00,1047.50,1047.50,1047.50,1047.50,2,0,2.00
06/02/2004,00:01,1047.75,1048.00,1047.75,1047.75,38,93,131.00
06/02/2004,00:02,1047.75,1048.00,1047.75,1048.00,4,29,33.00
06/02/2004,00:03,1047.75,1047.75,1047.75,1047.75,0,2,2.00
06/02/2004,00:04,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,00:05,1047.50,1047.50,1047.50,1047.50,0,10,10.00
06/02/2004,00:08,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,00:09,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,00:13,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,00:14,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,00:16,1047.50,1047.50,1047.50,1047.50,0,10,10.00
06/02/2004,00:17,1047.50,1047.50,1047.50,1047.50,0,17,17.00
06/02/2004,00:19,1047.75,1047.75,1047.75,1047.75,5,0,5.00
06/02/2004,00:20,1047.75,1047.75,1047.75,1047.75,50,0,50.00
06/02/2004,00:25,1047.50,1047.50,1047.50,1047.50,0,4,4.00
06/02/2004,00:26,1047.50,1047.50,1047.50,1047.50,0,8,8.00
06/02/2004,00:27,1047.50,1047.50,1047.50,1047.50,0,10,10.00
06/02/2004,00:36,1047.50,1047.75,1047.50,1047.75,1,7,8.00
06/02/2004,00:39,1047.50,1047.50,1047.50,1047.50,0,5,5.00
06/02/2004,00:40,1047.50,1047.50,1047.50,1047.50,0,9,9.00
06/02/2004,00:42,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,00:44,1047.25,1047.25,1047.25,1047.25,0,19,19.00
06/02/2004,00:46,1047.25,1047.50,1047.25,1047.50,2,5,7.00
06/02/2004,00:52,1047.25,1047.25,1047.25,1047.25,0,2,2.00
06/02/2004,00:53,1047.25,1047.25,1047.25,1047.25,0,3,3.00
06/02/2004,00:55,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,00:56,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,00:58,1047.25,1047.25,1047.25,1047.25,0,6,6.00
06/02/2004,00:59,1047.25,1047.25,1047.25,1047.25,0,5,5.00
06/02/2004,01:00,1047.25,1047.50,1047.25,1047.50,1,20,21.00
06/02/2004,01:02,1047.25,1047.25,1047.25,1047.25,0,5,5.00
06/02/2004,01:03,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/02/2004,01:04,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,01:05,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,01:06,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,01:07,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,01:08,1047.25,1047.25,1047.25,1047.25,0,3,3.00
06/02/2004,01:11,1047.25,1047.25,1047.25,1047.25,0,28,28.00
06/02/2004,01:12,1047.25,1047.50,1047.25,1047.25,2,87,89.00
06/02/2004,01:13,1047.00,1047.25,1046.75,1047.00,3,43,46.00
06/02/2004,01:14,1047.25,1047.25,1047.00,1047.25,6,1,7.00
06/02/2004,01:16,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/02/2004,01:18,1047.25,1047.25,1047.25,1047.25,20,0,20.00
06/02/2004,01:19,1047.25,1047.25,1047.00,1047.00,5,10,15.00
06/02/2004,01:20,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/02/2004,01:21,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/02/2004,01:23,1047.25,1047.25,1047.25,1047.25,21,0,21.00
06/02/2004,01:24,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/02/2004,01:25,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/02/2004,01:32,1047.00,1047.50,1047.00,1047.50,69,9,78.00
06/02/2004,01:33,1047.25,1047.50,1047.25,1047.50,11,16,27.00
06/02/2004,01:34,1047.50,1047.50,1047.50,1047.50,25,0,25.00
06/02/2004,01:35,1047.50,1047.75,1047.25,1047.50,4,21,25.00
06/02/2004,01:36,1047.25,1047.25,1047.00,1047.00,0,23,23.00
06/02/2004,01:39,1047.00,1047.00,1047.00,1047.00,0,15,15.00
06/02/2004,01:46,1047.00,1047.50,1047.00,1047.50,21,6,27.00
06/02/2004,01:47,1047.75,1047.75,1047.75,1047.75,12,0,12.00
06/02/2004,01:48,1047.50,1047.50,1047.50,1047.50,0,11,11.00
06/02/2004,01:49,1047.50,1047.50,1047.50,1047.50,0,58,58.00
06/02/2004,01:50,1047.50,1047.50,1047.50,1047.50,0,27,27.00
06/02/2004,01:51,1047.50,1047.50,1047.50,1047.50,0,2,2.00
06/02/2004,01:52,1047.50,1047.75,1047.50,1047.75,1,3,4.00
06/02/2004,01:53,1047.50,1047.50,1047.50,1047.50,0,25,25.00
06/02/2004,01:54,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,01:55,1047.50,1047.50,1047.25,1047.25,0,127,127.00
06/02/2004,01:56,1047.25,1047.25,1047.25,1047.25,0,77,77.00
06/02/2004,01:57,1047.25,1047.50,1047.25,1047.50,1,75,76.00
06/02/2004,01:58,1047.50,1047.50,1047.25,1047.25,1,51,52.00
06/02/2004,01:59,1047.25,1047.25,1047.25,1047.25,0,10,10.00
06/02/2004,02:00,1047.25,1047.25,1047.25,1047.25,0,15,15.00
06/02/2004,02:01,1047.00,1047.25,1047.00,1047.25,24,2,26.00
06/02/2004,02:02,1047.00,1047.50,1047.00,1047.25,74,39,113.00
06/02/2004,02:03,1047.25,1047.25,1047.25,1047.25,0,31,31.00
06/02/2004,02:04,1047.25,1047.25,1047.25,1047.25,0,22,22.00
06/02/2004,02:05,1047.25,1047.50,1047.25,1047.25,3,34,37.00
06/02/2004,02:06,1047.25,1047.50,1047.25,1047.25,7,116,123.00
06/02/2004,02:07,1047.50,1047.50,1047.25,1047.50,107,1,108.00
06/02/2004,02:08,1047.50,1047.50,1047.25,1047.25,8,80,88.00
06/02/2004,02:09,1047.25,1047.25,1047.25,1047.25,0,25,25.00
06/02/2004,02:10,1047.00,1047.00,1046.50,1046.75,14,144,158.00
06/02/2004,02:11,1046.75,1047.00,1046.75,1047.00,60,0,60.00
06/02/2004,02:12,1047.00,1047.00,1046.50,1046.75,14,177,191.00
06/02/2004,02:14,1047.00,1047.00,1046.75,1046.75,1,1,2.00
06/02/2004,02:15,1047.00,1047.00,1047.00,1047.00,41,0,41.00
06/02/2004,02:16,1047.00,1047.00,1047.00,1047.00,16,0,16.00
06/02/2004,02:17,1047.00,1047.25,1047.00,1047.00,40,2,42.00
06/02/2004,02:18,1047.00,1047.00,1047.00,1047.00,0,16,16.00
06/02/2004,02:19,1047.00,1047.00,1046.75,1046.75,0,2,2.00
06/02/2004,02:20,1047.00,1047.25,1047.00,1047.00,6,65,71.00
06/02/2004,02:21,1046.75,1046.75,1046.75,1046.75,0,2,2.00
06/02/2004,02:22,1047.00,1047.00,1046.75,1046.75,15,28,43.00
06/02/2004,02:23,1046.75,1047.25,1046.75,1047.00,27,11,38.00
06/02/2004,02:24,1047.25,1047.50,1047.25,1047.25,27,20,47.00
06/02/2004,02:25,1047.25,1047.25,1047.25,1047.25,0,10,10.00
06/02/2004,02:26,1047.25,1047.50,1047.25,1047.50,1,35,36.00
06/02/2004,02:27,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/02/2004,02:28,1047.50,1047.50,1047.50,1047.50,3,0,3.00
06/02/2004,02:29,1047.50,1047.75,1047.25,1047.75,62,6,68.00
06/02/2004,02:30,1047.75,1047.75,1047.75,1047.75,177,0,177.00
06/02/2004,02:31,1047.75,1048.00,1047.75,1047.75,347,64,411.00
06/02/2004,02:32,1047.50,1047.75,1047.50,1047.75,72,17,89.00
06/02/2004,02:33,1047.75,1048.00,1047.75,1048.00,30,2,32.00
06/02/2004,02:34,1047.75,1048.00,1047.75,1048.00,67,52,119.00
06/02/2004,02:35,1048.00,1048.00,1047.75,1047.75,76,10,86.00
06/02/2004,02:36,1047.75,1047.75,1047.75,1047.75,0,28,28.00
06/02/2004,02:37,1047.75,1047.75,1047.75,1047.75,0,41,41.00
06/02/2004,02:38,1047.50,1047.75,1047.50,1047.50,10,30,40.00
06/02/2004,02:39,1047.50,1047.50,1047.50,1047.50,0,20,20.00
06/02/2004,02:40,1047.25,1047.25,1047.25,1047.25,0,28,28.00
06/02/2004,02:41,1047.00,1047.00,1047.00,1047.00,0,3,3.00
06/02/2004,02:42,1047.25,1047.25,1047.25,1047.25,23,0,23.00
06/02/2004,02:43,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/02/2004,02:44,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,02:45,1047.25,1047.50,1047.25,1047.50,3,20,23.00
06/02/2004,02:46,1047.50,1047.50,1047.25,1047.50,53,1,54.00
06/02/2004,02:47,1047.50,1047.75,1047.50,1047.75,7,0,7.00
06/02/2004,02:48,1047.75,1047.75,1047.25,1047.75,12,2,14.00
06/02/2004,02:49,1047.75,1047.75,1047.50,1047.50,7,25,32.00
06/02/2004,02:50,1047.50,1047.50,1047.25,1047.25,0,15,15.00
06/02/2004,02:51,1047.25,1047.25,1047.25,1047.25,0,21,21.00
06/02/2004,02:52,1047.25,1047.25,1047.25,1047.25,0,26,26.00
06/02/2004,02:53,1047.25,1047.25,1047.25,1047.25,0,11,11.00
06/02/2004,02:54,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,02:55,1047.25,1047.50,1047.25,1047.50,1,6,7.00
06/02/2004,02:56,1047.25,1047.25,1047.00,1047.00,0,8,8.00
06/02/2004,02:57,1047.00,1047.00,1046.75,1046.75,0,94,94.00
06/02/2004,02:58,1047.00,1047.00,1047.00,1047.00,14,0,14.00
06/02/2004,02:59,1047.00,1047.00,1047.00,1047.00,20,0,20.00
06/02/2004,03:01,1047.25,1047.25,1047.25,1047.25,85,0,85.00
06/02/2004,03:02,1047.50,1047.50,1047.25,1047.50,58,1,59.00
06/02/2004,03:05,1047.50,1047.75,1047.50,1047.50,24,1,25.00
06/02/2004,03:06,1047.50,1047.50,1047.50,1047.50,0,9,9.00
06/02/2004,03:07,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/02/2004,03:08,1047.50,1047.75,1047.50,1047.75,1,1,2.00
06/02/2004,03:10,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,03:11,1047.75,1047.75,1047.50,1047.50,17,1,18.00
06/02/2004,03:12,1047.75,1048.00,1047.75,1048.00,14,0,14.00
06/02/2004,03:13,1048.00,1048.25,1048.00,1048.25,65,0,65.00
06/02/2004,03:14,1048.00,1048.00,1047.75,1048.00,6,11,17.00
06/02/2004,03:15,1048.00,1048.25,1048.00,1048.25,75,1,76.00
06/02/2004,03:16,1048.00,1048.25,1048.00,1048.00,1,34,35.00
06/02/2004,03:17,1048.00,1048.00,1047.75,1047.75,0,61,61.00
06/02/2004,03:19,1047.75,1047.75,1047.75,1047.75,0,2,2.00
06/02/2004,03:20,1047.75,1047.75,1047.75,1047.75,0,3,3.00
06/02/2004,03:21,1047.75,1047.75,1047.75,1047.75,0,10,10.00
06/02/2004,03:23,1047.75,1047.75,1047.50,1047.50,0,28,28.00
06/02/2004,03:24,1047.25,1047.50,1047.25,1047.50,3,1,4.00
06/02/2004,03:25,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/02/2004,03:26,1047.50,1048.00,1047.50,1048.00,71,0,71.00
06/02/2004,03:27,1047.75,1047.75,1047.75,1047.75,0,3,3.00
06/02/2004,03:28,1048.00,1048.00,1047.75,1047.75,50,35,85.00
06/02/2004,03:29,1047.75,1048.00,1047.75,1048.00,1,2,3.00
06/02/2004,03:30,1048.00,1049.00,1048.00,1048.25,471,60,531.00
06/02/2004,03:31,1048.25,1048.75,1048.25,1048.50,76,12,88.00
06/02/2004,03:32,1048.50,1048.75,1048.50,1048.75,10,22,32.00
06/02/2004,03:33,1048.75,1048.75,1048.50,1048.75,21,1,22.00
06/02/2004,03:34,1048.50,1048.50,1048.50,1048.50,0,5,5.00
06/02/2004,03:35,1048.50,1048.50,1048.50,1048.50,0,22,22.00
06/02/2004,03:36,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/02/2004,03:37,1048.50,1048.50,1048.50,1048.50,0,8,8.00
06/02/2004,03:38,1048.50,1048.75,1048.50,1048.50,10,21,31.00
06/02/2004,03:39,1048.50,1048.50,1048.25,1048.25,3,18,21.00
06/02/2004,03:40,1048.50,1048.50,1048.50,1048.50,5,0,5.00
06/02/2004,03:41,1048.25,1048.25,1048.25,1048.25,0,39,39.00
06/02/2004,03:42,1048.25,1048.25,1048.25,1048.25,0,37,37.00
06/02/2004,03:43,1048.25,1048.25,1048.25,1048.25,0,14,14.00
06/02/2004,03:44,1048.25,1048.25,1048.25,1048.25,0,100,100.00
06/02/2004,03:46,1048.25,1048.25,1048.25,1048.25,0,1,1.00
06/02/2004,03:47,1048.25,1048.25,1048.25,1048.25,0,65,65.00
06/02/2004,03:48,1048.25,1048.25,1048.00,1048.00,0,55,55.00
06/02/2004,03:49,1048.00,1048.00,1048.00,1048.00,0,15,15.00
06/02/2004,03:51,1048.25,1048.25,1048.00,1048.00,39,1,40.00
06/02/2004,03:52,1048.00,1048.25,1048.00,1048.25,6,2,8.00
06/02/2004,03:54,1048.25,1048.25,1048.25,1048.25,1,0,1.00
06/02/2004,03:55,1048.25,1048.25,1048.25,1048.25,65,0,65.00
06/02/2004,03:56,1048.25,1048.25,1048.25,1048.25,10,0,10.00
06/02/2004,03:59,1048.25,1048.25,1048.25,1048.25,5,0,5.00
06/02/2004,04:00,1048.50,1048.50,1048.50,1048.50,1,0,1.00
06/02/2004,04:01,1048.50,1048.50,1048.50,1048.50,24,0,24.00
06/02/2004,04:03,1048.50,1048.50,1048.50,1048.50,65,0,65.00
06/02/2004,04:04,1048.50,1048.50,1048.25,1048.25,15,20,35.00
06/02/2004,04:06,1048.50,1048.50,1048.50,1048.50,35,0,35.00
06/02/2004,04:07,1048.25,1048.25,1048.00,1048.00,0,6,6.00
06/02/2004,04:10,1048.25,1048.25,1048.25,1048.25,3,0,3.00
06/02/2004,04:11,1048.25,1048.25,1048.25,1048.25,5,0,5.00
06/02/2004,04:12,1048.25,1048.25,1048.25,1048.25,3,0,3.00
06/02/2004,04:13,1048.00,1048.00,1048.00,1048.00,0,10,10.00
06/02/2004,04:14,1048.00,1048.00,1048.00,1048.00,0,14,14.00
06/02/2004,04:15,1047.75,1047.75,1047.75,1047.75,0,25,25.00
06/02/2004,04:17,1048.00,1048.00,1048.00,1048.00,2,0,2.00
06/02/2004,04:18,1048.25,1048.25,1048.00,1048.00,3,5,8.00
06/02/2004,04:19,1048.00,1048.00,1048.00,1048.00,0,10,10.00
06/02/2004,04:20,1048.00,1048.00,1048.00,1048.00,0,28,28.00
06/02/2004,04:21,1048.00,1048.00,1047.75,1048.00,2,3,5.00
06/02/2004,04:22,1048.25,1048.25,1048.00,1048.00,10,1,11.00
06/02/2004,04:23,1048.25,1048.25,1048.25,1048.25,2,0,2.00
06/02/2004,04:25,1048.25,1048.25,1048.25,1048.25,29,0,29.00
06/02/2004,04:26,1048.25,1048.25,1048.25,1048.25,30,0,30.00
06/02/2004,04:27,1048.25,1048.25,1048.25,1048.25,10,0,10.00
06/02/2004,04:28,1048.25,1048.25,1048.00,1048.00,1,1,2.00
06/02/2004,04:30,1048.00,1048.00,1048.00,1048.00,0,6,6.00
06/02/2004,04:32,1048.25,1048.50,1048.25,1048.25,53,1,54.00
06/02/2004,04:33,1048.25,1048.25,1048.25,1048.25,0,27,27.00
06/02/2004,04:35,1048.25,1048.25,1048.25,1048.25,0,3,3.00
06/02/2004,04:36,1048.25,1048.25,1048.25,1048.25,0,2,2.00
06/02/2004,04:37,1048.25,1048.25,1048.25,1048.25,0,9,9.00
06/02/2004,04:38,1048.00,1048.25,1048.00,1048.00,3,3,6.00
06/02/2004,04:39,1048.00,1048.00,1048.00,1048.00,0,34,34.00
06/02/2004,04:40,1047.75,1048.00,1047.75,1047.75,1,2,3.00
06/02/2004,04:42,1048.00,1048.25,1048.00,1048.00,28,1,29.00
06/02/2004,04:43,1048.25,1048.25,1048.00,1048.00,4,59,63.00
06/02/2004,04:44,1048.00,1048.00,1048.00,1048.00,0,91,91.00
06/02/2004,04:45,1048.00,1048.00,1048.00,1048.00,0,85,85.00
06/02/2004,04:47,1048.00,1048.00,1048.00,1048.00,0,4,4.00
06/02/2004,04:48,1048.00,1048.00,1047.75,1047.75,0,22,22.00
06/02/2004,04:51,1048.00,1048.00,1048.00,1048.00,31,0,31.00
06/02/2004,04:52,1048.00,1048.25,1048.00,1048.25,29,0,29.00
06/02/2004,04:53,1048.25,1048.25,1048.25,1048.25,47,0,47.00
06/02/2004,04:54,1048.25,1048.25,1048.25,1048.25,17,0,17.00
06/02/2004,04:55,1048.25,1048.25,1048.25,1048.25,34,0,34.00
06/02/2004,04:56,1048.25,1048.25,1048.00,1048.00,18,1,19.00
06/02/2004,04:57,1048.25,1048.25,1048.25,1048.25,1,0,1.00
06/02/2004,05:01,1048.25,1048.25,1048.25,1048.25,2,0,2.00
06/02/2004,05:02,1048.25,1048.25,1048.25,1048.25,16,0,16.00
06/02/2004,05:03,1048.50,1048.50,1048.50,1048.50,6,0,6.00
06/02/2004,05:05,1048.25,1048.25,1048.25,1048.25,0,29,29.00
06/02/2004,05:06,1048.00,1048.25,1048.00,1048.25,4,5,9.00
06/02/2004,05:07,1048.00,1048.25,1048.00,1048.25,10,31,41.00
06/02/2004,05:08,1048.00,1048.00,1048.00,1048.00,0,57,57.00
06/02/2004,05:09,1048.25,1048.25,1048.00,1048.00,1,1,2.00
06/02/2004,05:10,1048.00,1048.25,1048.00,1048.00,1,2,3.00
06/02/2004,05:11,1048.00,1048.00,1047.75,1047.75,0,61,61.00
06/02/2004,05:13,1047.75,1047.75,1047.75,1047.75,0,28,28.00
06/02/2004,05:14,1047.75,1047.75,1047.75,1047.75,0,23,23.00
06/02/2004,05:15,1047.75,1048.00,1047.75,1048.00,1,8,9.00
06/02/2004,05:17,1047.75,1048.00,1047.75,1048.00,1,2,3.00
06/02/2004,05:18,1047.75,1048.00,1047.75,1048.00,62,26,88.00
06/02/2004,05:19,1048.00,1048.00,1048.00,1048.00,5,0,5.00
06/02/2004,05:20,1047.75,1048.00,1047.75,1048.00,10,5,15.00
06/02/2004,05:21,1048.00,1048.00,1048.00,1048.00,1,0,1.00
06/02/2004,05:22,1048.00,1048.00,1048.00,1048.00,2,0,2.00
06/02/2004,05:24,1048.00,1048.00,1048.00,1048.00,10,0,10.00
06/02/2004,05:25,1048.00,1048.25,1048.00,1048.25,50,0,50.00
06/02/2004,05:26,1048.25,1048.25,1048.25,1048.25,211,0,211.00
06/02/2004,05:27,1048.00,1048.25,1048.00,1048.00,5,15,20.00
06/02/2004,05:29,1048.25,1048.25,1048.25,1048.25,12,0,12.00
06/02/2004,05:30,1048.25,1048.25,1048.25,1048.25,17,0,17.00
06/02/2004,05:31,1048.25,1048.25,1048.25,1048.25,33,0,33.00
06/02/2004,05:34,1048.25,1048.75,1048.25,1048.75,40,0,40.00
06/02/2004,05:35,1048.75,1048.75,1048.50,1048.50,3,16,19.00
06/02/2004,05:36,1048.50,1048.50,1048.50,1048.50,0,6,6.00
06/02/2004,05:37,1048.75,1048.75,1048.75,1048.75,31,0,31.00
06/02/2004,05:38,1049.00,1049.00,1048.75,1048.75,10,17,27.00
06/02/2004,05:39,1049.00,1049.00,1048.75,1048.75,6,22,28.00
06/02/2004,05:40,1048.75,1048.75,1048.75,1048.75,0,8,8.00
06/02/2004,05:41,1048.75,1049.00,1048.75,1048.75,1,2,3.00
06/02/2004,05:42,1048.75,1048.75,1048.75,1048.75,0,6,6.00
06/02/2004,05:43,1048.75,1048.75,1048.75,1048.75,0,5,5.00
06/02/2004,05:44,1049.00,1049.00,1048.75,1048.75,2,12,14.00
06/02/2004,05:45,1048.75,1048.75,1048.75,1048.75,0,31,31.00
06/02/2004,05:46,1048.75,1048.75,1048.75,1048.75,0,171,171.00
06/02/2004,05:47,1048.75,1048.75,1048.50,1048.50,0,8,8.00
06/02/2004,05:48,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/02/2004,05:49,1048.75,1048.75,1048.75,1048.75,2,0,2.00
06/02/2004,05:50,1048.75,1049.00,1048.75,1048.75,22,1,23.00
06/02/2004,05:51,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/02/2004,05:53,1049.00,1049.00,1049.00,1049.00,10,0,10.00
06/02/2004,05:54,1049.00,1049.00,1048.75,1048.75,10,1,11.00
06/02/2004,05:55,1048.75,1048.75,1048.75,1048.75,0,5,5.00
06/02/2004,05:56,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/02/2004,05:57,1048.75,1048.75,1048.50,1048.75,1,28,29.00
06/02/2004,05:58,1048.75,1048.75,1048.50,1048.50,11,106,117.00
06/02/2004,05:59,1048.75,1048.75,1048.50,1048.50,2,6,8.00
06/02/2004,06:00,1048.50,1048.50,1048.50,1048.50,0,10,10.00
06/02/2004,06:01,1048.50,1048.50,1048.50,1048.50,0,26,26.00
06/02/2004,06:02,1048.50,1048.75,1048.50,1048.75,6,1,7.00
06/02/2004,06:03,1048.50,1048.50,1048.50,1048.50,0,3,3.00
06/02/2004,06:04,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/02/2004,06:05,1048.75,1049.00,1048.75,1048.75,15,1,16.00
06/02/2004,06:06,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/02/2004,06:07,1048.75,1048.75,1048.50,1048.50,0,2,2.00
06/02/2004,06:08,1048.50,1048.50,1048.50,1048.50,0,2,2.00
06/02/2004,06:09,1048.75,1048.75,1048.75,1048.75,17,0,17.00
06/02/2004,06:10,1048.75,1048.75,1048.50,1048.50,1,1,2.00
06/02/2004,06:12,1048.75,1049.00,1048.75,1048.75,157,6,163.00
06/02/2004,06:13,1048.75,1049.25,1048.75,1049.25,63,3,66.00
06/02/2004,06:14,1049.00,1049.50,1049.00,1049.50,270,27,297.00
06/02/2004,06:15,1049.50,1049.50,1049.25,1049.25,10,90,100.00
06/02/2004,06:16,1049.25,1049.25,1049.25,1049.25,0,102,102.00
06/02/2004,06:17,1049.00,1049.25,1049.00,1049.25,40,11,51.00
06/02/2004,06:18,1049.25,1049.25,1049.00,1049.00,42,1,43.00
06/02/2004,06:19,1049.25,1049.25,1049.25,1049.25,82,0,82.00
06/02/2004,06:20,1049.25,1049.50,1049.25,1049.25,6,46,52.00
06/02/2004,06:21,1049.25,1049.25,1049.25,1049.25,0,67,67.00
06/02/2004,06:22,1049.50,1049.50,1049.25,1049.25,1,12,13.00
06/02/2004,06:23,1049.25,1049.25,1049.25,1049.25,0,43,43.00
06/02/2004,06:24,1049.50,1049.75,1049.25,1049.25,112,51,163.00
06/02/2004,06:25,1049.25,1049.25,1049.25,1049.25,0,265,265.00
06/02/2004,06:26,1049.00,1049.50,1049.00,1049.50,32,6,38.00
06/02/2004,06:27,1049.25,1049.25,1049.25,1049.25,0,8,8.00
06/02/2004,06:28,1049.25,1049.25,1049.00,1049.00,0,72,72.00
06/02/2004,06:29,1049.00,1049.00,1049.00,1049.00,0,19,19.00
06/02/2004,06:30,1049.00,1049.25,1049.00,1049.00,51,10,61.00
06/02/2004,06:32,1049.25,1049.50,1049.25,1049.50,331,100,431.00
06/02/2004,06:33,1049.50,1050.00,1049.50,1050.00,112,51,163.00
06/02/2004,06:34,1049.75,1050.25,1049.75,1050.25,217,54,271.00
06/02/2004,06:35,1050.00,1050.00,1050.00,1050.00,0,220,220.00
06/02/2004,06:36,1049.75,1049.75,1049.75,1049.75,0,3,3.00
06/02/2004,06:37,1049.75,1050.00,1049.75,1050.00,1,52,53.00
06/02/2004,06:38,1050.00,1050.00,1049.50,1049.75,33,125,158.00
06/02/2004,06:39,1049.75,1049.75,1049.75,1049.75,66,0,66.00
06/02/2004,06:40,1049.75,1049.75,1049.75,1049.75,133,0,133.00
06/02/2004,06:41,1049.75,1049.75,1049.75,1049.75,50,0,50.00
06/02/2004,06:42,1050.00,1050.00,1049.75,1050.00,16,4,20.00
06/02/2004,06:43,1050.00,1050.25,1050.00,1050.00,76,140,216.00
06/02/2004,06:44,1050.00,1050.00,1049.75,1049.75,0,106,106.00
06/02/2004,06:45,1050.00,1050.00,1050.00,1050.00,200,0,200.00
06/02/2004,06:46,1050.00,1050.00,1050.00,1050.00,102,0,102.00
06/02/2004,06:47,1050.00,1050.00,1049.75,1050.00,20,8,28.00
06/02/2004,06:48,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/02/2004,06:49,1049.75,1050.00,1049.75,1049.75,1,17,18.00
06/02/2004,06:50,1049.75,1049.75,1049.75,1049.75,0,4,4.00
06/02/2004,06:51,1049.75,1049.75,1049.50,1049.50,0,248,248.00
06/02/2004,06:52,1049.75,1050.00,1049.75,1049.75,60,26,86.00
06/02/2004,06:53,1050.00,1050.00,1050.00,1050.00,18,0,18.00
06/02/2004,06:54,1049.75,1050.00,1049.75,1050.00,5,4,9.00
06/02/2004,06:56,1049.75,1050.00,1049.75,1050.00,95,1,96.00
06/02/2004,06:57,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/02/2004,06:58,1050.00,1050.00,1049.75,1050.00,3,2,5.00
06/02/2004,06:59,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/02/2004,07:00,1049.75,1050.00,1049.75,1050.00,13,10,23.00
06/02/2004,07:01,1050.00,1050.25,1049.75,1050.00,74,41,115.00
06/02/2004,07:02,1050.00,1050.25,1049.75,1050.25,183,16,199.00
06/02/2004,07:03,1050.25,1050.50,1050.00,1050.50,106,8,114.00
06/02/2004,07:04,1050.25,1050.50,1050.25,1050.25,23,16,39.00
06/02/2004,07:05,1050.50,1050.75,1050.25,1050.25,151,92,243.00
06/02/2004,07:06,1050.50,1050.75,1050.50,1050.50,82,1,83.00
06/02/2004,07:07,1050.50,1050.50,1050.25,1050.25,1,104,105.00
06/02/2004,07:08,1050.25,1050.25,1050.25,1050.25,0,182,182.00
06/02/2004,07:09,1050.25,1050.25,1050.25,1050.25,0,133,133.00
06/02/2004,07:10,1050.25,1050.25,1050.25,1050.25,0,112,112.00
06/02/2004,07:11,1050.25,1050.50,1050.00,1050.00,1,99,100.00
06/02/2004,07:12,1050.25,1050.25,1050.00,1050.00,1,15,16.00
06/02/2004,07:13,1050.00,1050.00,1049.75,1050.00,1,150,151.00
06/02/2004,07:14,1049.75,1049.75,1049.50,1049.75,76,50,126.00
06/02/2004,07:15,1049.75,1050.00,1049.50,1049.50,113,152,265.00
06/02/2004,07:16,1049.50,1050.00,1049.50,1049.75,74,2,76.00
06/02/2004,07:17,1050.00,1050.00,1049.75,1050.00,9,7,16.00
06/02/2004,07:18,1050.00,1050.00,1050.00,1050.00,24,0,24.00
06/02/2004,07:19,1050.00,1050.00,1049.75,1049.75,1,139,140.00
06/02/2004,07:20,1049.75,1049.75,1049.75,1049.75,0,137,137.00
06/02/2004,07:21,1050.00,1050.00,1049.75,1050.00,185,1,186.00
06/02/2004,07:22,1050.00,1050.00,1050.00,1050.00,52,0,52.00
06/02/2004,07:23,1050.00,1050.00,1050.00,1050.00,197,0,197.00
06/02/2004,07:24,1050.00,1050.25,1050.00,1050.25,143,2,145.00
06/02/2004,07:25,1050.25,1050.50,1050.00,1050.50,57,1,58.00
06/02/2004,07:26,1050.25,1050.25,1050.00,1050.00,4,67,71.00
06/02/2004,07:27,1050.00,1050.00,1050.00,1050.00,0,26,26.00
06/02/2004,07:28,1050.00,1050.25,1050.00,1050.25,2,27,29.00
06/02/2004,07:29,1050.00,1050.25,1050.00,1050.25,6,20,26.00
06/02/2004,07:30,1050.25,1050.50,1050.25,1050.50,78,0,78.00
06/02/2004,07:31,1050.50,1050.50,1049.75,1050.25,153,472,625.00
06/02/2004,07:32,1050.25,1050.25,1050.00,1050.25,22,3,25.00
06/02/2004,07:33,1050.00,1050.25,1050.00,1050.25,3,12,15.00
06/02/2004,07:34,1050.00,1050.25,1050.00,1050.00,1,21,22.00
06/02/2004,07:35,1050.25,1050.50,1050.25,1050.25,70,14,84.00
06/02/2004,07:36,1050.25,1050.50,1050.25,1050.50,7,20,27.00
06/02/2004,07:37,1050.25,1050.50,1050.25,1050.50,4,17,21.00
06/02/2004,07:38,1050.25,1050.75,1050.25,1050.50,205,13,218.00
06/02/2004,07:39,1050.50,1050.50,1050.25,1050.50,37,108,145.00
06/02/2004,07:40,1050.50,1050.75,1050.50,1050.75,88,12,100.00
06/02/2004,07:41,1050.50,1051.00,1050.50,1051.00,308,322,630.00
06/02/2004,07:42,1050.75,1051.00,1050.75,1050.75,10,175,185.00
06/02/2004,07:43,1050.75,1050.75,1050.75,1050.75,0,128,128.00
06/02/2004,07:44,1050.75,1050.75,1050.50,1050.50,130,320,450.00
06/02/2004,07:45,1050.50,1050.75,1050.50,1050.75,51,40,91.00
06/02/2004,07:46,1050.50,1050.75,1050.50,1050.50,3,110,113.00
06/02/2004,07:47,1050.50,1050.50,1050.00,1050.25,346,295,641.00
06/02/2004,07:48,1050.25,1050.50,1050.25,1050.50,162,0,162.00
06/02/2004,07:49,1050.50,1050.75,1050.50,1050.50,28,105,133.00
06/02/2004,07:50,1050.50,1050.75,1050.25,1050.50,5,77,82.00
06/02/2004,07:51,1050.50,1050.75,1050.50,1050.50,18,64,82.00
06/02/2004,07:52,1050.75,1050.75,1050.50,1050.50,2,44,46.00
06/02/2004,07:53,1050.75,1050.75,1050.50,1050.50,58,11,69.00
06/02/2004,07:54,1050.75,1050.75,1050.50,1050.50,3,6,9.00
06/02/2004,07:55,1050.50,1050.75,1050.25,1050.50,21,140,161.00
06/02/2004,07:56,1050.50,1050.75,1050.50,1050.50,1,323,324.00
06/02/2004,07:57,1050.50,1050.50,1050.50,1050.50,0,14,14.00
06/02/2004,07:58,1050.50,1050.50,1050.50,1050.50,0,10,10.00
06/02/2004,07:59,1050.50,1050.75,1050.50,1050.50,24,42,66.00
06/02/2004,08:00,1050.50,1050.50,1050.50,1050.50,0,3,3.00
06/02/2004,08:01,1050.50,1051.00,1050.50,1050.75,386,163,549.00
06/02/2004,08:02,1050.75,1050.75,1050.50,1050.50,0,27,27.00
06/02/2004,08:03,1050.50,1050.75,1050.50,1050.50,1,201,202.00
06/02/2004,08:04,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/02/2004,08:05,1050.75,1050.75,1050.50,1050.50,2,21,23.00
06/02/2004,08:06,1050.50,1050.50,1050.50,1050.50,0,36,36.00
06/02/2004,08:07,1050.50,1050.50,1050.25,1050.25,0,49,49.00
06/02/2004,08:08,1050.25,1050.50,1050.25,1050.25,1,21,22.00
06/02/2004,08:09,1050.50,1050.50,1050.25,1050.50,14,4,18.00
06/02/2004,08:10,1050.25,1050.25,1050.25,1050.25,0,35,35.00
06/02/2004,08:11,1050.25,1050.50,1050.25,1050.25,52,3,55.00
06/02/2004,08:12,1050.25,1050.50,1050.25,1050.50,5,28,33.00
06/02/2004,08:13,1050.25,1050.50,1050.25,1050.50,101,15,116.00
06/02/2004,08:14,1050.25,1050.25,1050.25,1050.25,0,147,147.00
06/02/2004,08:15,1050.25,1050.25,1050.00,1050.00,0,160,160.00
06/02/2004,08:16,1050.25,1050.25,1050.25,1050.25,56,0,56.00
06/02/2004,08:17,1050.25,1050.25,1050.25,1050.25,64,0,64.00
06/02/2004,08:18,1050.25,1050.25,1050.00,1050.00,59,11,70.00
06/02/2004,08:19,1050.00,1050.00,1050.00,1050.00,0,127,127.00
06/02/2004,08:20,1050.00,1050.00,1050.00,1050.00,0,42,42.00
06/02/2004,08:21,1050.00,1050.00,1049.75,1050.00,24,37,61.00
06/02/2004,08:22,1049.75,1050.00,1049.75,1050.00,127,5,132.00
06/02/2004,08:23,1050.00,1050.00,1049.75,1049.75,60,6,66.00
06/02/2004,08:24,1049.75,1050.00,1049.75,1049.75,11,70,81.00
06/02/2004,08:25,1049.75,1050.00,1049.75,1050.00,84,16,100.00
06/02/2004,08:26,1050.00,1050.00,1049.75,1049.75,62,73,135.00
06/02/2004,08:27,1049.75,1050.00,1049.50,1049.75,5,253,258.00
06/02/2004,08:28,1049.50,1049.75,1049.50,1049.50,1,384,385.00
06/02/2004,08:29,1049.25,1049.50,1049.25,1049.25,27,271,298.00
06/02/2004,08:30,1049.25,1049.75,1049.00,1049.25,652,2338,2990.00
06/02/2004,08:31,1049.00,1049.50,1048.75,1049.25,1502,1640,3142.00
06/02/2004,08:32,1049.25,1049.50,1048.75,1049.25,1259,936,2195.00
06/02/2004,08:33,1049.50,1049.75,1049.25,1049.50,1318,336,1654.00
06/02/2004,08:34,1049.50,1049.50,1048.75,1049.00,296,984,1280.00
06/02/2004,08:35,1049.00,1049.50,1048.75,1049.00,1124,894,2018.00
06/02/2004,08:36,1049.25,1049.50,1049.00,1049.25,733,500,1233.00
06/02/2004,08:37,1049.25,1049.50,1049.00,1049.00,697,1079,1776.00
06/02/2004,08:38,1049.25,1049.25,1048.75,1048.75,205,899,1104.00
06/02/2004,08:39,1049.00,1049.00,1048.00,1048.00,2194,2930,5124.00
06/02/2004,08:40,1048.25,1048.50,1048.00,1048.25,351,1488,1839.00
06/02/2004,08:41,1048.25,1048.50,1048.00,1048.25,2388,1308,3696.00
06/02/2004,08:42,1048.25,1048.50,1048.00,1048.25,743,637,1380.00
06/02/2004,08:43,1048.00,1048.25,1047.75,1048.00,1138,2385,3523.00
06/02/2004,08:44,1047.75,1048.00,1047.50,1048.00,967,1138,2105.00
06/02/2004,08:45,1047.75,1048.75,1047.75,1048.50,2301,847,3148.00
06/02/2004,08:46,1048.75,1048.75,1048.25,1048.25,822,727,1549.00
06/02/2004,08:47,1048.50,1048.50,1048.25,1048.25,363,482,845.00
06/02/2004,08:48,1048.25,1048.50,1048.00,1048.00,356,1093,1449.00
06/02/2004,08:49,1048.00,1048.00,1047.25,1047.25,1073,2040,3113.00
06/02/2004,08:50,1047.25,1047.50,1046.75,1047.25,1161,2045,3206.00
06/02/2004,08:51,1047.25,1047.25,1046.75,1047.00,1118,613,1731.00
06/02/2004,08:52,1047.00,1047.50,1047.00,1047.00,1403,598,2001.00
06/02/2004,08:53,1047.00,1047.50,1046.75,1047.25,415,1062,1477.00
06/02/2004,08:54,1047.25,1047.25,1046.50,1046.75,726,1869,2595.00
06/02/2004,08:55,1046.75,1047.75,1046.75,1047.75,1779,369,2148.00
06/02/2004,08:56,1047.75,1047.75,1047.50,1047.50,737,152,889.00
06/02/2004,08:57,1047.75,1047.75,1047.50,1047.75,64,520,584.00
06/02/2004,08:58,1047.75,1047.75,1047.00,1047.25,136,907,1043.00
06/02/2004,08:59,1047.00,1047.50,1047.00,1047.25,766,354,1120.00
06/02/2004,09:00,1047.25,1048.00,1047.25,1047.50,1021,479,1500.00
06/02/2004,09:01,1047.50,1047.75,1047.25,1047.25,136,917,1053.00
06/02/2004,09:02,1047.25,1048.00,1047.25,1047.75,1097,410,1507.00
06/02/2004,09:03,1048.00,1048.00,1047.50,1047.75,1323,335,1658.00
06/02/2004,09:04,1047.75,1047.75,1046.50,1046.75,2375,2287,4662.00
06/02/2004,09:05,1046.75,1046.75,1045.50,1045.75,1677,3810,5487.00
06/02/2004,09:06,1046.00,1046.25,1045.25,1045.75,1049,3376,4425.00
06/02/2004,09:07,1045.50,1046.00,1045.50,1045.50,1881,1021,2902.00
06/02/2004,09:08,1045.50,1045.75,1045.00,1045.75,1392,2498,3890.00
06/02/2004,09:09,1045.75,1046.00,1045.00,1046.00,2004,2232,4236.00
06/02/2004,09:10,1045.75,1046.00,1045.50,1045.75,201,1340,1541.00
06/02/2004,09:11,1045.50,1045.75,1044.75,1045.25,713,2417,3130.00
06/02/2004,09:12,1045.25,1045.25,1044.75,1045.25,1429,994,2423.00
06/02/2004,09:13,1045.25,1045.75,1045.00,1045.75,1157,817,1974.00
06/02/2004,09:14,1045.50,1046.00,1045.50,1045.75,522,267,789.00
06/02/2004,09:15,1046.00,1046.25,1045.75,1045.75,1103,646,1749.00
06/02/2004,09:16,1045.75,1046.00,1045.50,1045.50,1140,1054,2194.00
06/02/2004,09:17,1045.75,1046.25,1045.75,1046.00,2453,462,2915.00
06/02/2004,09:18,1045.75,1046.00,1045.50,1045.75,190,606,796.00
06/02/2004,09:19,1046.00,1046.00,1045.50,1045.75,795,289,1084.00
06/02/2004,09:20,1045.75,1045.75,1045.25,1045.25,308,882,1190.00
06/02/2004,09:21,1045.25,1045.75,1045.25,1045.50,360,168,528.00
06/02/2004,09:22,1045.50,1045.75,1045.00,1045.00,637,1318,1955.00
06/02/2004,09:23,1045.00,1045.50,1044.75,1044.75,782,1750,2532.00
06/02/2004,09:24,1045.00,1045.00,1044.50,1044.50,587,1594,2181.00
06/02/2004,09:25,1044.50,1045.00,1044.50,1045.00,950,425,1375.00
06/02/2004,09:26,1044.75,1045.25,1044.75,1045.00,699,620,1319.00
06/02/2004,09:27,1045.00,1045.75,1045.00,1045.75,1162,186,1348.00
06/02/2004,09:28,1045.75,1046.50,1045.50,1046.25,2621,803,3424.00
06/02/2004,09:29,1046.25,1046.50,1045.75,1045.75,528,791,1319.00
06/02/2004,09:30,1045.75,1046.00,1044.50,1044.75,262,2948,3210.00
06/02/2004,09:31,1044.75,1046.00,1044.50,1045.50,2547,1322,3869.00
06/02/2004,09:32,1045.50,1046.00,1045.50,1045.50,620,783,1403.00
06/02/2004,09:33,1045.50,1046.00,1045.50,1045.75,578,337,915.00
06/02/2004,09:34,1045.75,1046.50,1045.75,1046.25,1869,1035,2904.00
06/02/2004,09:35,1046.25,1046.50,1046.00,1046.00,708,1210,1918.00
06/02/2004,09:36,1046.25,1046.75,1046.00,1046.50,1224,555,1779.00
06/02/2004,09:37,1046.50,1047.00,1046.50,1046.75,1105,863,1968.00
06/02/2004,09:38,1046.50,1047.00,1046.50,1046.50,1196,612,1808.00
06/02/2004,09:39,1046.50,1046.75,1046.25,1046.50,732,611,1343.00
06/02/2004,09:40,1046.25,1046.50,1045.75,1045.75,377,1413,1790.00
06/02/2004,09:41,1045.75,1046.25,1045.75,1046.00,399,34,433.00
06/02/2004,09:42,1046.00,1046.50,1046.00,1046.50,243,50,293.00
06/02/2004,09:43,1046.25,1046.50,1046.25,1046.50,145,50,195.00
06/02/2004,09:44,1046.50,1046.50,1045.75,1046.00,411,697,1108.00
06/02/2004,09:45,1046.00,1046.25,1045.75,1045.75,13,175,188.00
06/02/2004,09:46,1045.75,1046.50,1045.75,1046.25,851,488,1339.00
06/02/2004,09:47,1046.50,1047.00,1046.50,1046.75,1578,1388,2966.00
06/02/2004,09:48,1046.50,1047.00,1046.50,1047.00,1441,358,1799.00
06/02/2004,09:49,1046.75,1046.75,1046.50,1046.50,315,484,799.00
06/02/2004,09:50,1046.75,1047.00,1046.50,1046.50,666,204,870.00
06/02/2004,09:51,1046.50,1046.75,1046.25,1046.50,84,337,421.00
06/02/2004,09:52,1046.25,1046.50,1046.00,1046.00,391,808,1199.00
06/02/2004,09:53,1046.00,1046.25,1046.00,1046.00,256,142,398.00
06/02/2004,09:54,1046.00,1046.00,1045.50,1045.75,252,1156,1408.00
06/02/2004,09:55,1045.75,1046.25,1045.75,1046.00,409,136,545.00
06/02/2004,09:56,1046.25,1046.25,1046.00,1046.00,16,77,93.00
06/02/2004,09:57,1046.25,1046.25,1046.00,1046.25,549,13,562.00
06/02/2004,09:58,1046.25,1046.50,1046.00,1046.00,77,258,335.00
06/02/2004,09:59,1046.25,1046.25,1046.00,1046.00,27,128,155.00
06/02/2004,10:00,1046.00,1046.00,1045.50,1045.50,33,925,958.00
06/02/2004,10:01,1045.50,1045.75,1045.25,1045.50,507,640,1147.00
06/02/2004,10:02,1045.50,1046.00,1045.50,1045.75,276,87,363.00
06/02/2004,10:03,1045.75,1045.75,1045.25,1045.50,113,359,472.00
06/02/2004,10:04,1045.25,1045.50,1044.75,1045.00,146,1305,1451.00
06/02/2004,10:05,1045.25,1045.25,1044.50,1044.75,936,1639,2575.00
06/02/2004,10:06,1044.75,1045.25,1044.75,1045.00,1588,924,2512.00
06/02/2004,10:07,1045.00,1045.25,1044.75,1045.25,391,103,494.00
06/02/2004,10:08,1045.25,1045.25,1044.25,1044.50,547,1265,1812.00
06/02/2004,10:09,1044.50,1045.00,1044.50,1045.00,176,76,252.00
06/02/2004,10:10,1044.75,1045.25,1044.75,1045.00,643,78,721.00
06/02/2004,10:11,1045.25,1045.25,1044.75,1045.25,313,354,667.00
06/02/2004,10:12,1045.25,1045.25,1045.00,1045.25,119,27,146.00
06/02/2004,10:13,1045.25,1045.25,1045.00,1045.25,64,77,141.00
06/02/2004,10:14,1045.00,1045.25,1044.50,1045.00,152,774,926.00
06/02/2004,10:15,1045.00,1045.50,1044.75,1045.25,753,321,1074.00
06/02/2004,10:16,1045.25,1045.25,1045.00,1045.00,64,179,243.00
06/02/2004,10:17,1045.25,1045.25,1044.75,1045.00,93,237,330.00
06/02/2004,10:18,1045.00,1045.50,1045.00,1045.25,495,57,552.00
06/02/2004,10:19,1045.50,1045.50,1044.75,1045.00,498,764,1262.00
06/02/2004,10:20,1045.00,1045.25,1045.00,1045.00,21,166,187.00
06/02/2004,10:21,1045.25,1045.25,1045.00,1045.25,100,99,199.00
06/02/2004,10:22,1045.00,1045.50,1045.00,1045.25,282,332,614.00
06/02/2004,10:23,1045.25,1045.25,1045.00,1045.00,439,14,453.00
06/02/2004,10:24,1045.00,1045.25,1045.00,1045.00,140,29,169.00
06/02/2004,10:25,1045.25,1045.25,1044.50,1044.75,130,1088,1218.00
06/02/2004,10:26,1044.75,1045.00,1044.50,1045.00,428,319,747.00
06/02/2004,10:27,1045.00,1045.25,1044.75,1044.75,34,319,353.00
06/02/2004,10:28,1044.75,1045.00,1044.00,1044.75,1397,2213,3610.00
06/02/2004,10:29,1044.50,1045.00,1044.25,1044.25,857,495,1352.00
06/02/2004,10:30,1044.50,1044.75,1044.25,1044.50,155,158,313.00
06/02/2004,10:31,1044.50,1045.00,1044.25,1044.50,1102,688,1790.00
06/02/2004,10:32,1044.50,1044.50,1043.50,1044.00,1918,4704,6622.00
06/02/2004,10:33,1043.75,1045.00,1043.75,1045.00,3169,218,3387.00
06/02/2004,10:34,1045.00,1045.75,1044.50,1045.50,2455,1037,3492.00
06/02/2004,10:35,1045.50,1045.50,1044.75,1044.75,163,1258,1421.00
06/02/2004,10:36,1044.75,1045.00,1044.50,1045.00,273,343,616.00
06/02/2004,10:37,1044.75,1045.00,1044.50,1044.75,550,469,1019.00
06/02/2004,10:38,1045.00,1045.50,1044.75,1045.25,1614,295,1909.00
06/02/2004,10:39,1045.00,1045.50,1045.00,1045.50,296,62,358.00
06/02/2004,10:40,1045.50,1045.50,1045.00,1045.25,239,470,709.00
06/02/2004,10:41,1045.25,1045.50,1045.00,1045.00,763,321,1084.00
06/02/2004,10:42,1045.00,1045.25,1044.75,1044.75,38,584,622.00
06/02/2004,10:43,1044.75,1045.25,1044.75,1045.00,205,584,789.00
06/02/2004,10:44,1045.00,1045.00,1044.75,1044.75,3,26,29.00
06/02/2004,10:45,1045.00,1045.25,1045.00,1045.25,149,8,157.00
06/02/2004,10:46,1045.25,1045.25,1045.00,1045.00,37,28,65.00
06/02/2004,10:47,1045.00,1045.25,1044.75,1044.75,145,206,351.00
06/02/2004,10:48,1044.75,1045.25,1044.75,1045.25,927,5,932.00
06/02/2004,10:49,1045.25,1045.50,1044.50,1044.50,107,1119,1226.00
06/02/2004,10:50,1044.50,1044.75,1044.00,1044.25,955,1496,2451.00
06/02/2004,10:51,1044.50,1044.50,1044.25,1044.50,87,464,551.00
06/02/2004,10:52,1044.25,1044.75,1044.25,1044.50,786,203,989.00
06/02/2004,10:53,1044.50,1044.50,1043.50,1043.50,196,1920,2116.00
06/02/2004,10:54,1043.50,1044.25,1043.50,1044.25,1132,125,1257.00
06/02/2004,10:55,1044.25,1044.50,1044.00,1044.25,290,63,353.00
06/02/2004,10:56,1044.25,1044.50,1044.00,1044.50,234,267,501.00
06/02/2004,10:57,1044.50,1044.75,1044.25,1044.25,84,253,337.00
06/02/2004,10:58,1044.25,1044.50,1044.00,1044.25,121,186,307.00
06/02/2004,10:59,1044.50,1044.75,1044.00,1044.25,416,332,748.00
06/02/2004,11:00,1044.25,1044.50,1044.25,1044.50,32,212,244.00
06/02/2004,11:01,1044.50,1044.75,1044.25,1044.50,320,148,468.00
06/02/2004,11:02,1044.50,1044.50,1044.25,1044.50,321,7,328.00
06/02/2004,11:03,1044.50,1044.75,1044.25,1044.50,360,115,475.00
06/02/2004,11:04,1044.50,1044.50,1044.25,1044.25,29,265,294.00
06/02/2004,11:05,1044.25,1044.50,1044.25,1044.25,14,332,346.00
06/02/2004,11:06,1044.25,1044.50,1043.50,1043.75,391,1339,1730.00
06/02/2004,11:07,1044.00,1044.25,1043.75,1044.25,65,495,560.00
06/02/2004,11:08,1044.25,1044.50,1044.00,1044.25,547,301,848.00
06/02/2004,11:09,1044.25,1044.50,1044.25,1044.25,35,26,61.00
06/02/2004,11:10,1044.25,1045.25,1044.25,1045.25,2215,604,2819.00
06/02/2004,11:11,1045.25,1045.50,1044.75,1045.00,2029,781,2810.00
06/02/2004,11:12,1045.25,1045.25,1045.00,1045.00,709,184,893.00
06/02/2004,11:13,1044.75,1045.75,1044.75,1045.75,1559,85,1644.00
06/02/2004,11:14,1045.75,1045.75,1045.00,1045.00,157,871,1028.00
06/02/2004,11:15,1045.25,1046.25,1045.00,1046.00,2738,341,3079.00
06/02/2004,11:16,1046.00,1046.00,1045.50,1045.50,328,820,1148.00
06/02/2004,11:17,1045.50,1045.75,1045.25,1045.50,45,304,349.00
06/02/2004,11:18,1045.25,1045.75,1045.25,1045.75,146,80,226.00
06/02/2004,11:19,1045.75,1045.75,1045.50,1045.50,16,350,366.00
06/02/2004,11:20,1045.50,1045.75,1045.25,1045.25,13,240,253.00
06/02/2004,11:21,1045.50,1045.75,1045.00,1045.25,333,812,1145.00
06/02/2004,11:22,1045.00,1045.25,1045.00,1045.25,140,19,159.00
06/02/2004,11:23,1045.25,1045.75,1045.25,1045.50,552,9,561.00
06/02/2004,11:24,1045.50,1045.75,1045.50,1045.75,69,43,112.00
06/02/2004,11:25,1045.75,1045.75,1045.25,1045.25,215,95,310.00
06/02/2004,11:26,1045.25,1045.50,1045.25,1045.25,2,89,91.00
06/02/2004,11:27,1045.25,1045.50,1045.25,1045.25,37,21,58.00
06/02/2004,11:28,1045.50,1045.50,1045.25,1045.25,14,29,43.00
06/02/2004,11:29,1045.25,1045.50,1045.25,1045.50,8,126,134.00
06/02/2004,11:30,1045.50,1046.00,1045.50,1046.00,1028,6,1034.00
06/02/2004,11:31,1045.75,1046.50,1045.75,1046.25,1288,302,1590.00
06/02/2004,11:32,1046.00,1046.50,1046.00,1046.25,801,665,1466.00
06/02/2004,11:33,1046.25,1046.50,1046.00,1046.00,33,261,294.00
06/02/2004,11:34,1046.00,1046.25,1046.00,1046.00,12,419,431.00
06/02/2004,11:35,1046.00,1046.50,1046.00,1046.50,752,189,941.00
06/02/2004,11:36,1046.50,1046.50,1046.25,1046.25,35,203,238.00
06/02/2004,11:37,1046.25,1046.75,1046.25,1046.75,1766,258,2024.00
06/02/2004,11:38,1046.75,1047.00,1046.50,1046.75,434,752,1186.00
06/02/2004,11:39,1046.75,1047.25,1046.25,1046.50,1232,791,2023.00
06/02/2004,11:40,1046.50,1046.75,1046.25,1046.75,576,57,633.00
06/02/2004,11:41,1046.75,1046.75,1046.25,1046.50,135,551,686.00
06/02/2004,11:42,1046.50,1046.50,1046.25,1046.25,13,462,475.00
06/02/2004,11:43,1046.25,1046.50,1046.00,1046.00,13,623,636.00
06/02/2004,11:44,1046.00,1046.25,1046.00,1046.00,27,15,42.00
06/02/2004,11:45,1046.00,1046.25,1046.00,1046.00,20,87,107.00
06/02/2004,11:46,1046.00,1046.25,1045.50,1045.50,129,1082,1211.00
06/02/2004,11:47,1045.50,1045.75,1045.50,1045.50,33,73,106.00
06/02/2004,11:48,1045.50,1045.75,1045.50,1045.50,4,81,85.00
06/02/2004,11:49,1045.50,1045.75,1045.50,1045.50,29,38,67.00
06/02/2004,11:50,1045.50,1045.75,1045.50,1045.75,146,38,184.00
06/02/2004,11:51,1045.75,1045.75,1045.50,1045.50,70,31,101.00
06/02/2004,11:52,1045.75,1045.75,1045.25,1045.25,311,457,768.00
06/02/2004,11:53,1045.50,1045.50,1045.25,1045.25,53,284,337.00
06/02/2004,11:54,1045.25,1045.75,1045.25,1045.75,931,7,938.00
06/02/2004,11:55,1045.75,1045.75,1045.50,1045.75,53,19,72.00
06/02/2004,11:56,1045.50,1045.75,1045.25,1045.25,57,253,310.00
06/02/2004,11:57,1045.50,1045.50,1044.75,1045.00,197,1438,1635.00
06/02/2004,11:58,1045.00,1045.00,1044.50,1044.75,729,530,1259.00
06/02/2004,11:59,1044.75,1045.00,1044.75,1045.00,402,524,926.00
06/02/2004,12:00,1045.00,1045.25,1044.75,1045.00,776,312,1088.00
06/02/2004,12:01,1045.00,1045.25,1045.00,1045.00,144,153,297.00
06/02/2004,12:02,1045.00,1045.25,1045.00,1045.25,18,440,458.00
06/02/2004,12:03,1045.25,1045.50,1045.25,1045.50,992,6,998.00
06/02/2004,12:04,1045.50,1045.50,1045.25,1045.25,817,16,833.00
06/02/2004,12:05,1045.50,1045.50,1045.25,1045.50,322,19,341.00
06/02/2004,12:06,1045.25,1045.25,1045.00,1045.25,251,274,525.00
06/02/2004,12:07,1045.25,1045.50,1045.25,1045.25,49,179,228.00
06/02/2004,12:08,1045.25,1045.50,1045.25,1045.50,13,62,75.00
06/02/2004,12:09,1045.50,1045.50,1045.25,1045.25,10,223,233.00
06/02/2004,12:10,1045.25,1045.75,1045.25,1045.75,1044,6,1050.00
06/02/2004,12:11,1045.75,1046.00,1045.50,1045.75,151,499,650.00
06/02/2004,12:12,1045.75,1045.75,1045.50,1045.50,9,29,38.00
06/02/2004,12:13,1045.75,1045.75,1045.25,1045.50,484,202,686.00
06/02/2004,12:14,1045.50,1045.75,1045.50,1045.50,108,50,158.00
06/02/2004,12:15,1045.75,1045.75,1045.25,1045.25,2,156,158.00
06/02/2004,12:16,1045.25,1045.75,1045.25,1045.50,191,17,208.00
06/02/2004,12:17,1045.75,1045.75,1045.25,1045.50,14,113,127.00
06/02/2004,12:18,1045.50,1045.50,1045.25,1045.25,47,8,55.00
06/02/2004,12:19,1045.50,1045.75,1045.50,1045.50,277,165,442.00
06/02/2004,12:20,1045.75,1045.75,1045.50,1045.75,462,12,474.00
06/02/2004,12:21,1045.75,1046.00,1045.75,1045.75,67,639,706.00
06/02/2004,12:22,1045.75,1045.75,1045.50,1045.75,3,197,200.00
06/02/2004,12:23,1045.75,1045.75,1045.25,1045.25,100,642,742.00
06/02/2004,12:24,1045.50,1045.75,1045.25,1045.50,405,15,420.00
06/02/2004,12:25,1045.75,1045.75,1045.50,1045.75,358,1,359.00
06/02/2004,12:26,1046.00,1046.50,1045.75,1046.50,1412,148,1560.00
06/02/2004,12:27,1046.75,1047.00,1046.50,1046.75,768,410,1178.00
06/02/2004,12:28,1046.75,1047.25,1046.50,1047.00,1551,125,1676.00
06/02/2004,12:29,1047.00,1047.50,1046.75,1047.25,1609,566,2175.00
06/02/2004,12:30,1047.25,1047.50,1047.00,1047.00,690,899,1589.00
06/02/2004,12:31,1047.00,1047.75,1047.00,1047.75,2341,259,2600.00
06/02/2004,12:32,1047.75,1048.00,1047.50,1047.75,1197,2016,3213.00
06/02/2004,12:33,1047.50,1047.75,1047.25,1047.25,248,902,1150.00
06/02/2004,12:34,1047.25,1047.50,1047.25,1047.50,181,126,307.00
06/02/2004,12:35,1047.25,1047.50,1047.25,1047.25,7,30,37.00
06/02/2004,12:36,1047.25,1047.50,1047.25,1047.25,78,53,131.00
06/02/2004,12:37,1047.25,1047.50,1047.25,1047.50,23,99,122.00
06/02/2004,12:38,1047.25,1047.75,1047.25,1047.75,385,71,456.00
06/02/2004,12:39,1047.75,1048.00,1047.50,1047.75,520,159,679.00
06/02/2004,12:40,1047.50,1048.00,1047.50,1047.50,239,331,570.00
06/02/2004,12:41,1047.75,1047.75,1047.50,1047.75,15,209,224.00
06/02/2004,12:42,1047.75,1047.75,1047.00,1047.00,45,680,725.00
06/02/2004,12:43,1047.00,1047.25,1046.75,1046.75,320,1069,1389.00
06/02/2004,12:44,1046.75,1047.00,1046.75,1047.00,216,37,253.00
06/02/2004,12:45,1047.00,1047.25,1047.00,1047.00,52,64,116.00
06/02/2004,12:46,1047.00,1047.25,1047.00,1047.00,10,318,328.00
06/02/2004,12:47,1047.00,1047.25,1047.00,1047.00,56,38,94.00
06/02/2004,12:48,1047.00,1047.25,1047.00,1047.00,17,17,34.00
06/02/2004,12:49,1047.00,1047.50,1047.00,1047.50,527,281,808.00
06/02/2004,12:50,1047.50,1047.50,1046.75,1047.00,69,389,458.00
06/02/2004,12:51,1046.75,1047.00,1046.75,1047.00,42,95,137.00
06/02/2004,12:52,1047.00,1047.00,1046.75,1047.00,9,189,198.00
06/02/2004,12:53,1047.00,1047.25,1047.00,1047.25,697,30,727.00
06/02/2004,12:54,1047.25,1047.50,1046.75,1046.75,218,153,371.00
06/02/2004,12:55,1046.75,1047.00,1046.75,1046.75,12,177,189.00
06/02/2004,12:56,1047.00,1047.25,1046.75,1047.00,177,161,338.00
06/02/2004,12:57,1047.00,1047.25,1047.00,1047.00,129,86,215.00
06/02/2004,12:58,1047.00,1047.50,1047.00,1047.25,179,229,408.00
06/02/2004,12:59,1047.25,1048.00,1047.25,1047.75,761,771,1532.00
06/02/2004,13:00,1047.75,1047.75,1047.50,1047.50,300,558,858.00
06/02/2004,13:01,1047.75,1048.00,1047.25,1047.50,1033,452,1485.00
06/02/2004,13:02,1047.50,1047.75,1047.25,1047.75,194,366,560.00
06/02/2004,13:03,1047.50,1048.00,1047.50,1047.75,514,361,875.00
06/02/2004,13:04,1047.75,1048.00,1047.00,1047.25,388,908,1296.00
06/02/2004,13:05,1047.00,1047.50,1047.00,1047.25,570,146,716.00
06/02/2004,13:06,1047.50,1047.50,1047.25,1047.50,470,75,545.00
06/02/2004,13:07,1047.50,1048.00,1047.50,1048.00,886,140,1026.00
06/02/2004,13:08,1048.00,1048.75,1048.00,1048.25,2608,2056,4664.00
06/02/2004,13:09,1048.25,1048.50,1048.00,1048.25,569,423,992.00
06/02/2004,13:10,1048.25,1048.25,1047.75,1048.00,359,386,745.00
06/02/2004,13:11,1048.00,1048.25,1047.75,1048.00,125,55,180.00
06/02/2004,13:12,1048.00,1048.25,1048.00,1048.00,19,215,234.00
06/02/2004,13:13,1048.25,1048.50,1048.00,1048.00,402,262,664.00
06/02/2004,13:14,1048.25,1048.50,1048.00,1048.25,255,12,267.00
06/02/2004,13:15,1048.25,1048.50,1048.00,1048.25,169,288,457.00
06/02/2004,13:16,1048.25,1049.25,1048.25,1049.00,2622,872,3494.00
06/02/2004,13:17,1049.00,1049.50,1048.75,1049.50,3004,1299,4303.00
06/02/2004,13:18,1049.50,1050.75,1049.25,1050.25,5303,2163,7466.00
06/02/2004,13:19,1050.00,1050.50,1049.75,1049.75,1430,1623,3053.00
06/02/2004,13:20,1050.00,1050.25,1049.75,1050.00,711,1599,2310.00
06/02/2004,13:21,1050.25,1051.00,1050.00,1050.75,1738,1035,2773.00
06/02/2004,13:22,1050.75,1050.75,1050.00,1050.25,246,1533,1779.00
06/02/2004,13:23,1050.00,1050.75,1050.00,1050.25,1782,724,2506.00
06/02/2004,13:24,1050.50,1050.75,1050.25,1050.50,179,609,788.00
06/02/2004,13:25,1050.25,1050.50,1050.25,1050.50,891,1084,1975.00
06/02/2004,13:26,1050.50,1051.00,1050.50,1050.50,722,454,1176.00
06/02/2004,13:27,1050.50,1050.75,1050.50,1050.50,126,528,654.00
06/02/2004,13:28,1050.50,1052.25,1050.25,1052.00,8685,2753,11438.00
06/02/2004,13:29,1051.75,1053.00,1051.50,1052.50,5120,1685,6805.00
06/02/2004,13:30,1052.50,1053.25,1052.50,1052.75,3433,1985,5418.00
06/02/2004,13:31,1052.75,1052.75,1052.00,1052.00,713,2058,2771.00
06/02/2004,13:32,1052.00,1052.50,1052.00,1052.25,1207,183,1390.00
06/02/2004,13:33,1052.25,1052.75,1051.75,1052.25,508,1662,2170.00
06/02/2004,13:34,1052.00,1052.75,1052.00,1052.50,1466,1265,2731.00
06/02/2004,13:35,1052.50,1053.75,1052.25,1053.50,5062,1699,6761.00
06/02/2004,13:36,1053.25,1053.50,1052.75,1052.75,801,1374,2175.00
06/02/2004,13:37,1053.00,1053.25,1052.75,1053.00,515,546,1061.00
06/02/2004,13:38,1053.00,1053.00,1052.50,1052.75,260,1217,1477.00
06/02/2004,13:39,1052.75,1052.75,1052.25,1052.75,770,1111,1881.00
06/02/2004,13:40,1052.50,1052.75,1052.00,1052.50,582,1272,1854.00
06/02/2004,13:41,1052.25,1052.50,1051.75,1052.00,821,1461,2282.00
06/02/2004,13:42,1052.25,1052.25,1051.75,1052.25,264,707,971.00
06/02/2004,13:43,1052.00,1052.25,1051.75,1052.25,295,881,1176.00
06/02/2004,13:44,1052.00,1052.25,1051.75,1052.00,520,495,1015.00
06/02/2004,13:45,1051.75,1052.25,1051.75,1052.00,637,308,945.00
06/02/2004,13:46,1052.00,1052.50,1052.00,1052.00,766,978,1744.00
06/02/2004,13:47,1052.25,1052.50,1052.00,1052.25,557,824,1381.00
06/02/2004,13:48,1052.25,1052.25,1051.75,1052.00,304,325,629.00
06/02/2004,13:49,1051.75,1052.50,1051.75,1052.25,871,228,1099.00
06/02/2004,13:50,1052.25,1052.50,1052.00,1052.25,297,28,325.00
06/02/2004,13:51,1052.25,1052.25,1052.00,1052.25,483,294,777.00
06/02/2004,13:52,1052.25,1052.50,1052.00,1052.00,128,198,326.00
06/02/2004,13:53,1052.25,1052.50,1052.00,1052.50,472,265,737.00
06/02/2004,13:54,1052.50,1052.75,1052.25,1052.75,848,25,873.00
06/02/2004,13:55,1052.75,1053.00,1052.50,1052.75,1005,405,1410.00
06/02/2004,13:56,1052.75,1053.00,1052.50,1052.50,449,62,511.00
06/02/2004,13:57,1052.75,1053.00,1052.25,1052.25,304,1440,1744.00
06/02/2004,13:58,1052.25,1052.25,1051.75,1052.00,679,778,1457.00
06/02/2004,13:59,1052.25,1052.25,1051.50,1051.75,368,981,1349.00
06/02/2004,14:00,1051.75,1052.00,1051.75,1051.75,549,285,834.00
06/02/2004,14:01,1051.75,1051.75,1051.00,1051.00,766,2482,3248.00
06/02/2004,14:02,1051.00,1051.25,1050.75,1051.25,314,1526,1840.00
06/02/2004,14:03,1051.00,1051.50,1051.00,1051.25,1204,694,1898.00
06/02/2004,14:04,1051.25,1051.50,1051.00,1051.25,501,542,1043.00
06/02/2004,14:05,1051.25,1051.50,1051.25,1051.50,957,404,1361.00
06/02/2004,14:06,1051.50,1051.50,1051.00,1051.25,945,502,1447.00
06/02/2004,14:07,1051.25,1051.50,1051.25,1051.50,31,83,114.00
06/02/2004,14:08,1051.50,1051.75,1051.25,1051.50,561,425,986.00
06/02/2004,14:09,1051.50,1051.75,1050.25,1050.50,615,2318,2933.00
06/02/2004,14:10,1050.50,1051.25,1050.25,1050.75,1298,754,2052.00
06/02/2004,14:11,1050.75,1051.50,1050.50,1051.50,1170,483,1653.00
06/02/2004,14:12,1051.50,1051.50,1051.00,1051.25,477,378,855.00
06/02/2004,14:13,1051.00,1051.50,1051.00,1051.00,150,124,274.00
06/02/2004,14:14,1051.00,1052.00,1051.00,1052.00,603,52,655.00
06/02/2004,14:15,1052.00,1052.25,1051.75,1052.00,759,494,1253.00
06/02/2004,14:16,1052.00,1052.25,1051.75,1051.75,255,353,608.00
06/02/2004,14:17,1052.00,1052.25,1051.75,1051.75,383,416,799.00
06/02/2004,14:18,1051.75,1052.25,1051.50,1052.00,214,314,528.00
06/02/2004,14:19,1051.75,1052.00,1051.75,1052.00,326,68,394.00
06/02/2004,14:20,1051.75,1052.00,1051.75,1052.00,94,51,145.00
06/02/2004,14:21,1051.75,1052.75,1051.50,1052.75,1889,342,2231.00
06/02/2004,14:22,1052.50,1052.75,1052.00,1052.25,923,889,1812.00
06/02/2004,14:23,1052.25,1052.25,1051.75,1052.00,246,315,561.00
06/02/2004,14:24,1052.00,1052.00,1051.75,1051.75,87,22,109.00
06/02/2004,14:25,1051.75,1052.00,1051.50,1051.50,23,491,514.00
06/02/2004,14:26,1051.75,1052.50,1051.50,1052.50,824,151,975.00
06/02/2004,14:27,1052.25,1052.50,1052.00,1052.25,499,305,804.00
06/02/2004,14:28,1052.25,1052.25,1051.75,1052.25,566,142,708.00
06/02/2004,14:29,1052.25,1052.25,1051.50,1051.75,23,477,500.00
06/02/2004,14:30,1051.50,1052.00,1051.25,1051.25,619,856,1475.00
06/02/2004,14:31,1051.25,1051.50,1051.25,1051.25,382,470,852.00
06/02/2004,14:32,1051.25,1051.50,1050.50,1051.00,647,1743,2390.00
06/02/2004,14:33,1051.00,1051.00,1050.00,1050.25,379,2147,2526.00
06/02/2004,14:34,1050.50,1050.75,1050.00,1050.25,772,717,1489.00
06/02/2004,14:35,1050.25,1050.25,1049.50,1049.75,1103,1925,3028.00
06/02/2004,14:36,1050.00,1050.00,1049.75,1050.00,799,247,1046.00
06/02/2004,14:37,1050.00,1050.50,1049.75,1050.50,538,46,584.00
06/02/2004,14:38,1050.50,1050.50,1050.00,1050.25,88,233,321.00
06/02/2004,14:39,1050.25,1050.25,1050.00,1050.25,547,29,576.00
06/02/2004,14:40,1050.25,1050.50,1049.75,1050.00,560,671,1231.00
06/02/2004,14:41,1050.00,1051.00,1050.00,1051.00,1559,43,1602.00
06/02/2004,14:42,1051.00,1051.25,1050.75,1051.00,934,426,1360.00
06/02/2004,14:43,1051.25,1051.50,1051.00,1051.25,919,452,1371.00
06/02/2004,14:44,1051.25,1051.50,1051.00,1051.50,777,272,1049.00
06/02/2004,14:45,1051.25,1051.50,1051.00,1051.00,72,249,321.00
06/02/2004,14:46,1051.00,1051.25,1051.00,1051.25,227,15,242.00
06/02/2004,14:47,1051.25,1051.50,1051.00,1051.50,342,52,394.00
06/02/2004,14:48,1051.25,1052.25,1051.25,1052.00,2573,916,3489.00
06/02/2004,14:49,1052.00,1052.00,1051.50,1051.50,57,1176,1233.00
06/02/2004,14:50,1051.50,1052.00,1051.25,1051.50,591,271,862.00
06/02/2004,14:51,1051.50,1051.75,1051.25,1051.50,178,763,941.00
06/02/2004,14:52,1051.25,1051.50,1051.25,1051.50,310,80,390.00
06/02/2004,14:53,1051.50,1051.50,1051.00,1051.25,465,551,1016.00
06/02/2004,14:54,1051.25,1051.50,1050.75,1050.75,34,773,807.00
06/02/2004,14:55,1051.00,1051.00,1050.75,1051.00,532,135,667.00
06/02/2004,14:56,1051.00,1051.00,1050.75,1050.75,543,371,914.00
06/02/2004,14:57,1050.75,1051.00,1050.00,1050.25,144,2362,2506.00
06/02/2004,14:58,1050.25,1050.25,1050.00,1050.00,80,1392,1472.00
06/02/2004,14:59,1050.25,1050.25,1050.00,1050.25,728,292,1020.00
06/02/2004,15:00,1050.25,1050.50,1049.75,1049.75,1248,2931,4179.00
06/02/2004,15:01,1050.00,1050.50,1049.75,1050.50,2012,2053,4065.00
06/02/2004,15:02,1050.25,1050.50,1050.00,1050.25,861,1269,2130.00
06/02/2004,15:03,1050.50,1050.75,1050.25,1050.50,1006,681,1687.00
06/02/2004,15:04,1050.25,1050.75,1050.25,1050.50,873,386,1259.00
06/02/2004,15:05,1050.25,1050.75,1050.25,1050.75,475,80,555.00
06/02/2004,15:06,1050.50,1050.75,1050.50,1050.75,1022,210,1232.00
06/02/2004,15:07,1050.50,1050.75,1049.75,1050.00,316,1741,2057.00
06/02/2004,15:08,1050.25,1050.25,1050.00,1050.25,63,380,443.00
06/02/2004,15:09,1050.00,1050.25,1049.50,1049.50,292,1298,1590.00
06/02/2004,15:10,1049.50,1050.00,1049.50,1049.75,471,262,733.00
06/02/2004,15:11,1050.00,1051.00,1049.75,1050.75,3031,374,3405.00
06/02/2004,15:12,1050.75,1051.00,1050.50,1050.75,508,86,594.00
06/02/2004,15:13,1050.75,1051.00,1050.75,1050.75,110,689,799.00
06/02/2004,15:14,1050.50,1051.25,1050.50,1051.00,1396,243,1639.00
06/02/2004,15:15,1051.25,1051.25,1050.25,1050.50,2103,2777,4880.00
06/02/2004,15:30,1050.50,1050.50,1050.50,1050.50,0,64,64.00
06/02/2004,15:31,1050.50,1050.75,1050.25,1050.50,157,43,200.00
06/02/2004,15:32,1050.25,1050.75,1050.25,1050.50,180,62,242.00
06/02/2004,15:33,1050.50,1050.50,1050.25,1050.25,0,62,62.00
06/02/2004,15:34,1050.25,1050.50,1050.25,1050.50,3,2,5.00
06/02/2004,15:35,1050.50,1050.50,1050.50,1050.50,5,0,5.00
06/02/2004,15:36,1050.50,1050.50,1050.50,1050.50,234,0,234.00
06/02/2004,15:37,1050.50,1050.50,1050.25,1050.50,11,1,12.00
06/02/2004,15:38,1050.50,1050.50,1050.50,1050.50,13,0,13.00
06/02/2004,15:39,1050.50,1050.75,1050.50,1050.75,51,0,51.00
06/02/2004,15:40,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/02/2004,15:41,1050.75,1050.75,1050.75,1050.75,2,0,2.00
06/02/2004,15:43,1050.50,1050.75,1050.50,1050.50,3,4,7.00
06/02/2004,15:44,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/02/2004,15:45,1050.75,1051.00,1050.75,1051.00,362,0,362.00
06/02/2004,15:46,1051.00,1051.25,1050.75,1051.00,55,10,65.00
06/02/2004,15:47,1051.00,1051.00,1050.75,1050.75,0,30,30.00
06/02/2004,15:48,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/02/2004,15:49,1050.75,1050.75,1050.75,1050.75,0,7,7.00
06/02/2004,15:50,1050.75,1050.75,1050.75,1050.75,0,53,53.00
06/02/2004,15:51,1050.50,1050.50,1050.50,1050.50,0,35,35.00
06/02/2004,15:52,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/02/2004,15:53,1050.75,1050.75,1050.75,1050.75,36,0,36.00
06/02/2004,15:55,1050.50,1050.50,1050.50,1050.50,0,5,5.00
06/02/2004,15:58,1050.75,1050.75,1050.75,1050.75,98,0,98.00
06/02/2004,15:59,1050.75,1050.75,1050.75,1050.75,2,0,2.00
06/02/2004,16:00,1050.75,1050.75,1050.75,1050.75,40,0,40.00
06/02/2004,17:01,1050.50,1050.75,1050.50,1050.50,3,5,8.00
06/02/2004,17:02,1050.50,1050.50,1050.50,1050.50,0,10,10.00
06/02/2004,17:03,1050.25,1050.50,1050.25,1050.50,9,10,19.00
06/02/2004,17:06,1050.25,1050.25,1050.25,1050.25,0,43,43.00
06/02/2004,17:07,1050.50,1050.50,1050.50,1050.50,13,0,13.00
06/02/2004,17:08,1050.50,1050.50,1050.50,1050.50,6,0,6.00
06/02/2004,17:12,1050.50,1050.50,1050.50,1050.50,2,0,2.00
06/02/2004,17:15,1050.50,1050.50,1050.50,1050.50,5,0,5.00
06/02/2004,17:17,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/02/2004,17:18,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/02/2004,17:20,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/02/2004,17:21,1050.25,1050.25,1050.25,1050.25,0,2,2.00
06/02/2004,17:22,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/02/2004,17:23,1050.25,1050.25,1050.25,1050.25,0,51,51.00
06/02/2004,17:24,1050.25,1050.25,1050.00,1050.00,0,10,10.00
06/02/2004,17:25,1050.25,1050.25,1050.25,1050.25,5,0,5.00
06/02/2004,17:33,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/02/2004,17:34,1050.25,1050.25,1050.00,1050.00,1,3,4.00
06/02/2004,17:39,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/02/2004,17:40,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/02/2004,17:42,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/02/2004,17:43,1050.25,1050.25,1050.25,1050.25,3,0,3.00
06/02/2004,17:44,1050.25,1050.25,1050.25,1050.25,3,0,3.00
06/02/2004,17:47,1050.25,1050.25,1050.25,1050.25,3,0,3.00
06/02/2004,17:49,1050.25,1050.25,1050.25,1050.25,5,0,5.00
06/02/2004,17:50,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/02/2004,17:51,1050.25,1050.25,1050.25,1050.25,5,0,5.00
06/02/2004,17:52,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/02/2004,17:57,1050.50,1050.50,1050.50,1050.50,17,0,17.00
06/02/2004,18:12,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/02/2004,18:13,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/02/2004,18:14,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/02/2004,18:17,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/02/2004,18:22,1050.50,1050.50,1050.50,1050.50,0,4,4.00
06/02/2004,18:23,1050.75,1050.75,1050.50,1050.50,2,2,4.00
06/02/2004,18:25,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/02/2004,18:26,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/02/2004,18:27,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/02/2004,18:28,1050.75,1050.75,1050.50,1050.75,4,4,8.00
06/02/2004,18:29,1050.75,1050.75,1050.75,1050.75,5,0,5.00
06/02/2004,18:32,1050.75,1050.75,1050.75,1050.75,2,0,2.00
06/02/2004,18:35,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/02/2004,18:37,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/02/2004,18:44,1050.75,1050.75,1050.00,1050.00,5,80,85.00
06/02/2004,18:45,1050.25,1050.25,1050.25,1050.25,25,0,25.00
06/02/2004,18:46,1050.00,1050.00,1049.75,1050.00,10,33,43.00
06/02/2004,18:47,1050.00,1050.00,1049.75,1049.75,15,146,161.00
06/02/2004,18:48,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/02/2004,18:49,1049.50,1049.50,1049.50,1049.50,0,102,102.00
06/02/2004,18:50,1049.50,1049.50,1048.50,1048.75,115,280,395.00
06/02/2004,18:51,1048.75,1049.00,1048.75,1048.75,177,1,178.00
06/02/2004,18:52,1049.00,1049.00,1049.00,1049.00,17,0,17.00
06/02/2004,18:54,1049.00,1049.00,1049.00,1049.00,5,0,5.00
06/02/2004,18:56,1049.25,1049.50,1049.25,1049.50,8,0,8.00
06/02/2004,18:57,1049.50,1049.50,1049.50,1049.50,3,0,3.00
06/02/2004,18:58,1049.50,1049.75,1049.50,1049.75,14,0,14.00
06/02/2004,18:59,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/02/2004,19:00,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/02/2004,19:01,1049.50,1049.50,1049.50,1049.50,0,5,5.00
06/02/2004,19:02,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/02/2004,19:03,1049.50,1049.50,1049.50,1049.50,0,5,5.00
06/02/2004,19:04,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/02/2004,19:07,1049.25,1049.25,1049.25,1049.25,0,4,4.00
06/02/2004,19:08,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/02/2004,19:10,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/02/2004,19:12,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/02/2004,19:13,1049.25,1049.25,1049.25,1049.25,0,3,3.00
06/02/2004,19:15,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/02/2004,19:16,1049.00,1049.00,1049.00,1049.00,0,22,22.00
06/02/2004,19:21,1049.25,1049.25,1049.25,1049.25,14,0,14.00
06/02/2004,19:24,1049.50,1049.50,1049.50,1049.50,2,0,2.00
06/02/2004,19:26,1049.50,1049.50,1049.50,1049.50,15,0,15.00
06/02/2004,19:28,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/02/2004,19:29,1049.50,1049.50,1049.50,1049.50,6,0,6.00
06/02/2004,19:32,1049.50,1049.50,1049.50,1049.50,4,0,4.00
06/02/2004,19:36,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/02/2004,19:39,1049.75,1049.75,1049.75,1049.75,9,0,9.00
06/02/2004,19:40,1049.75,1049.75,1049.50,1049.50,1,1,2.00
06/02/2004,19:42,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/02/2004,19:44,1049.75,1049.75,1049.75,1049.75,23,0,23.00
06/02/2004,19:45,1050.00,1050.25,1050.00,1050.00,14,9,23.00
06/02/2004,19:46,1049.75,1050.00,1049.75,1050.00,5,5,10.00
06/02/2004,19:49,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/02/2004,19:51,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/02/2004,19:55,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/02/2004,19:57,1049.75,1049.75,1049.50,1049.75,1,35,36.00
06/02/2004,20:02,1049.75,1049.75,1049.75,1049.75,3,0,3.00
06/02/2004,20:05,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/02/2004,20:10,1049.50,1049.50,1049.50,1049.50,0,3,3.00
06/02/2004,20:11,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/02/2004,20:12,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/02/2004,20:13,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/02/2004,20:16,1049.50,1049.50,1049.50,1049.50,0,6,6.00
06/02/2004,20:18,1049.50,1049.50,1049.25,1049.25,0,8,8.00
06/02/2004,20:19,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/02/2004,20:20,1049.25,1049.25,1049.25,1049.25,0,10,10.00
06/02/2004,20:21,1049.25,1049.25,1049.25,1049.25,0,4,4.00
06/02/2004,20:23,1049.00,1049.25,1049.00,1049.25,25,1,26.00
06/02/2004,20:24,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/02/2004,20:25,1049.25,1049.25,1049.25,1049.25,14,0,14.00
06/02/2004,20:26,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/02/2004,20:33,1049.25,1049.25,1049.00,1049.00,1,1,2.00
06/02/2004,20:36,1049.00,1049.00,1049.00,1049.00,0,3,3.00
06/02/2004,20:38,1049.25,1049.25,1049.25,1049.25,6,0,6.00
06/02/2004,20:44,1049.00,1049.25,1049.00,1049.00,1,37,38.00
06/02/2004,20:45,1049.00,1049.25,1048.75,1048.75,8,8,16.00
06/02/2004,20:46,1048.75,1049.00,1048.75,1049.00,4,2,6.00
06/02/2004,20:47,1049.25,1049.25,1049.00,1049.00,1,2,3.00
06/02/2004,20:48,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/02/2004,20:50,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/02/2004,20:51,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/02/2004,20:53,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/02/2004,20:56,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/02/2004,20:59,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/02/2004,21:02,1049.00,1049.00,1049.00,1049.00,0,3,3.00
06/02/2004,21:03,1049.00,1049.00,1049.00,1049.00,0,4,4.00
06/02/2004,21:04,1048.75,1049.00,1048.75,1049.00,1,1,2.00
06/02/2004,21:05,1049.00,1049.00,1049.00,1049.00,25,0,25.00
06/02/2004,21:07,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/02/2004,21:08,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/02/2004,21:09,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/02/2004,21:11,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/02/2004,21:13,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/02/2004,21:14,1049.00,1049.00,1048.75,1048.75,27,1,28.00
06/02/2004,21:15,1049.00,1049.00,1049.00,1049.00,18,0,18.00
06/02/2004,21:16,1048.75,1049.25,1048.75,1049.25,1,1,2.00
06/02/2004,21:18,1049.00,1049.00,1049.00,1049.00,0,6,6.00
06/02/2004,21:21,1049.00,1049.00,1049.00,1049.00,0,4,4.00
06/02/2004,21:23,1049.00,1049.00,1048.75,1048.75,0,4,4.00
06/02/2004,21:24,1049.00,1049.00,1048.50,1048.50,1,61,62.00
06/02/2004,21:26,1048.50,1048.75,1048.50,1048.75,15,1,16.00
06/02/2004,21:28,1048.75,1048.75,1048.50,1048.75,16,10,26.00
06/02/2004,21:31,1048.75,1048.75,1048.75,1048.75,2,0,2.00
06/02/2004,21:32,1048.75,1049.50,1048.75,1049.25,84,1,85.00
06/02/2004,21:33,1049.25,1049.25,1049.25,1049.25,11,0,11.00
06/02/2004,21:34,1049.25,1049.50,1049.25,1049.50,17,0,17.00
06/02/2004,21:35,1049.50,1049.75,1049.50,1049.50,13,19,32.00
06/02/2004,21:36,1049.50,1049.75,1049.50,1049.75,33,1,34.00
06/02/2004,21:37,1049.75,1049.75,1049.75,1049.75,3,0,3.00
06/02/2004,21:39,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/02/2004,21:40,1049.50,1049.50,1049.50,1049.50,0,11,11.00
06/02/2004,21:43,1049.50,1049.50,1049.50,1049.50,0,20,20.00
06/02/2004,21:46,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/02/2004,21:47,1049.25,1049.25,1049.25,1049.25,0,12,12.00
06/02/2004,21:48,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/02/2004,21:49,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/02/2004,21:50,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/02/2004,21:53,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/02/2004,21:54,1049.25,1049.25,1049.25,1049.25,7,0,7.00
06/02/2004,21:55,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/02/2004,21:56,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/02/2004,21:57,1049.25,1049.25,1049.25,1049.25,9,0,9.00
06/02/2004,21:59,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/02/2004,22:00,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/02/2004,22:02,1049.50,1049.50,1049.00,1049.00,2,5,7.00
06/02/2004,22:04,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/02/2004,22:05,1049.25,1049.25,1049.00,1049.00,14,10,24.00
06/02/2004,22:08,1049.00,1049.00,1047.75,1048.00,80,198,278.00
06/02/2004,22:09,1048.25,1048.25,1048.25,1048.25,2,0,2.00
06/02/2004,22:10,1048.00,1048.00,1048.00,1048.00,0,11,11.00
06/02/2004,22:11,1048.00,1048.00,1048.00,1048.00,0,32,32.00
06/02/2004,22:12,1048.00,1048.00,1048.00,1048.00,0,18,18.00
06/02/2004,22:13,1048.00,1048.00,1047.75,1047.75,0,83,83.00
06/02/2004,22:14,1047.75,1048.00,1047.75,1048.00,2,5,7.00
06/02/2004,22:15,1047.75,1047.75,1047.75,1047.75,0,26,26.00
06/02/2004,22:16,1047.75,1047.75,1047.75,1047.75,0,1,1.00
06/02/2004,22:17,1047.75,1047.75,1047.00,1047.25,18,292,310.00
06/02/2004,22:18,1047.25,1047.25,1047.00,1047.00,3,79,82.00
06/02/2004,22:20,1047.25,1047.25,1047.00,1047.25,4,2,6.00
06/02/2004,22:21,1047.00,1047.25,1047.00,1047.00,25,20,45.00
06/02/2004,22:22,1047.00,1047.00,1046.75,1046.75,0,10,10.00
06/02/2004,22:23,1047.00,1047.00,1047.00,1047.00,5,0,5.00
06/02/2004,22:24,1047.25,1047.25,1047.25,1047.25,2,0,2.00
06/02/2004,22:25,1047.25,1047.25,1047.00,1047.00,1,6,7.00
06/02/2004,22:26,1047.25,1047.50,1047.25,1047.50,3,0,3.00
06/02/2004,22:27,1047.50,1047.75,1047.50,1047.75,22,0,22.00
06/02/2004,22:29,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/02/2004,22:30,1047.50,1047.50,1047.50,1047.50,0,4,4.00
06/02/2004,22:31,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,22:33,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/02/2004,22:34,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/02/2004,22:36,1047.25,1047.25,1047.25,1047.25,0,30,30.00
06/02/2004,22:38,1047.50,1047.50,1047.50,1047.50,7,0,7.00
06/02/2004,22:39,1047.50,1047.50,1047.00,1047.00,25,46,71.00
06/02/2004,22:40,1047.00,1047.50,1047.00,1047.50,19,18,37.00
06/02/2004,22:42,1047.25,1047.25,1047.00,1047.00,0,34,34.00
06/02/2004,22:43,1047.00,1047.00,1047.00,1047.00,0,8,8.00
06/02/2004,22:44,1047.00,1047.25,1047.00,1047.00,1,17,18.00
06/02/2004,22:45,1047.00,1047.25,1046.75,1047.00,9,53,62.00
06/02/2004,22:46,1046.75,1047.00,1046.75,1047.00,52,1,53.00
06/02/2004,22:48,1047.00,1047.00,1046.50,1047.00,7,201,208.00
06/02/2004,22:49,1046.75,1046.75,1046.50,1046.75,2,58,60.00
06/02/2004,22:50,1046.50,1047.00,1046.50,1047.00,11,10,21.00
06/02/2004,22:51,1046.75,1046.75,1046.75,1046.75,0,13,13.00
06/02/2004,22:53,1046.75,1046.75,1046.75,1046.75,0,100,100.00
06/02/2004,22:54,1047.00,1047.00,1047.00,1047.00,11,0,11.00
06/02/2004,22:56,1047.00,1047.00,1047.00,1047.00,1,0,1.00
06/02/2004,22:57,1047.00,1047.00,1047.00,1047.00,7,0,7.00
06/02/2004,22:58,1047.00,1047.00,1047.00,1047.00,2,0,2.00
06/02/2004,22:59,1047.00,1047.25,1047.00,1047.25,52,0,52.00
06/02/2004,23:00,1047.00,1047.00,1047.00,1047.00,0,50,50.00
06/02/2004,23:01,1047.00,1047.00,1047.00,1047.00,0,2,2.00
06/02/2004,23:03,1047.00,1047.00,1047.00,1047.00,0,4,4.00
06/02/2004,23:04,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/02/2004,23:05,1047.25,1047.25,1047.25,1047.25,4,0,4.00
06/02/2004,23:06,1047.25,1047.25,1047.00,1047.00,58,6,64.00
06/02/2004,23:07,1047.00,1047.00,1047.00,1047.00,0,27,27.00
06/02/2004,23:08,1047.00,1047.00,1047.00,1047.00,0,7,7.00
06/02/2004,23:09,1046.75,1046.75,1046.75,1046.75,0,22,22.00
06/02/2004,23:10,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/02/2004,23:12,1046.50,1046.75,1046.50,1046.75,1,21,22.00
06/02/2004,23:13,1046.50,1046.50,1046.50,1046.50,0,14,14.00
06/02/2004,23:14,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/02/2004,23:15,1046.50,1046.50,1046.50,1046.50,0,73,73.00
06/02/2004,23:16,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/02/2004,23:17,1046.50,1046.50,1046.25,1046.25,1,62,63.00
06/02/2004,23:18,1046.50,1046.75,1046.50,1046.75,4,0,4.00
06/02/2004,23:19,1046.25,1046.50,1046.25,1046.50,17,27,44.00
06/02/2004,23:20,1046.50,1046.50,1046.25,1046.50,31,1,32.00
06/02/2004,23:21,1046.50,1046.50,1046.50,1046.50,10,0,10.00
06/02/2004,23:22,1046.50,1046.50,1046.50,1046.50,5,0,5.00
06/02/2004,23:24,1046.75,1047.00,1046.75,1046.75,13,13,26.00
06/02/2004,23:25,1046.50,1046.50,1046.00,1046.25,97,34,131.00
06/02/2004,23:26,1046.25,1046.25,1046.25,1046.25,6,0,6.00
06/02/2004,23:27,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/02/2004,23:28,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/02/2004,23:30,1046.00,1046.00,1046.00,1046.00,0,6,6.00
06/02/2004,23:31,1046.00,1046.00,1046.00,1046.00,0,5,5.00
06/02/2004,23:32,1046.00,1046.00,1046.00,1046.00,0,26,26.00
06/02/2004,23:33,1046.00,1046.00,1046.00,1046.00,0,10,10.00
06/02/2004,23:34,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/02/2004,23:35,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/02/2004,23:36,1046.00,1046.00,1046.00,1046.00,0,7,7.00
06/02/2004,23:37,1046.00,1046.00,1046.00,1046.00,0,32,32.00
06/02/2004,23:38,1046.00,1046.25,1045.75,1046.00,4,23,27.00
06/02/2004,23:39,1046.00,1046.00,1045.75,1045.75,2,51,53.00
06/02/2004,23:40,1045.75,1045.75,1045.75,1045.75,0,37,37.00
06/02/2004,23:41,1045.75,1046.00,1045.75,1045.75,9,69,78.00
06/02/2004,23:42,1045.50,1046.25,1045.50,1046.25,64,16,80.00
06/02/2004,23:43,1046.00,1046.00,1046.00,1046.00,0,3,3.00
06/02/2004,23:44,1046.00,1046.00,1046.00,1046.00,0,4,4.00
06/02/2004,23:45,1046.00,1046.00,1046.00,1046.00,0,3,3.00
06/02/2004,23:46,1046.00,1046.00,1046.00,1046.00,0,35,35.00
06/02/2004,23:47,1046.00,1046.00,1045.75,1045.75,0,89,89.00
06/02/2004,23:48,1045.75,1045.75,1045.50,1045.75,2,67,69.00
06/02/2004,23:49,1045.75,1046.00,1045.50,1046.00,104,1,105.00
06/02/2004,23:50,1045.75,1045.75,1045.75,1045.75,0,36,36.00
06/02/2004,23:51,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/02/2004,23:52,1045.75,1045.75,1045.75,1045.75,0,13,13.00
06/02/2004,23:53,1045.75,1045.75,1045.75,1045.75,0,17,17.00
06/02/2004,23:54,1045.50,1045.75,1045.50,1045.75,11,13,24.00
06/02/2004,23:55,1045.50,1045.75,1045.50,1045.75,1,27,28.00
06/02/2004,23:56,1045.50,1045.50,1043.25,1043.75,242,683,925.00
06/02/2004,23:57,1044.00,1044.00,1044.00,1044.00,9,0,9.00
06/02/2004,23:58,1044.00,1044.00,1043.75,1044.00,92,57,149.00
06/02/2004,23:59,1044.00,1044.00,1043.75,1043.75,25,1,26.00
06/03/2004,00:00,1044.00,1044.00,1043.75,1044.00,32,1,33.00
06/03/2004,00:01,1044.00,1044.00,1044.00,1044.00,65,0,65.00
06/03/2004,00:02,1044.00,1044.00,1043.75,1044.00,7,16,23.00
06/03/2004,00:03,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/03/2004,00:04,1043.75,1044.00,1043.75,1044.00,1,2,3.00
06/03/2004,00:05,1044.00,1044.00,1044.00,1044.00,35,0,35.00
06/03/2004,00:06,1044.00,1044.00,1043.75,1043.75,7,10,17.00
06/03/2004,00:07,1044.00,1044.00,1044.00,1044.00,4,0,4.00
06/03/2004,00:08,1044.00,1044.00,1044.00,1044.00,11,0,11.00
06/03/2004,00:09,1043.75,1043.75,1043.75,1043.75,0,4,4.00
06/03/2004,00:10,1044.00,1044.00,1044.00,1044.00,140,0,140.00
06/03/2004,00:11,1044.25,1044.25,1044.25,1044.25,11,0,11.00
06/03/2004,00:12,1044.25,1044.25,1044.25,1044.25,4,0,4.00
06/03/2004,00:13,1044.25,1044.25,1044.00,1044.25,14,25,39.00
06/03/2004,00:14,1044.00,1044.25,1044.00,1044.25,1,1,2.00
06/03/2004,00:15,1044.00,1044.25,1044.00,1044.00,1,19,20.00
06/03/2004,00:16,1044.25,1044.25,1044.00,1044.00,2,10,12.00
06/03/2004,00:19,1044.25,1044.25,1044.25,1044.25,1,0,1.00
06/03/2004,00:20,1044.00,1044.00,1044.00,1044.00,0,27,27.00
06/03/2004,00:21,1044.00,1044.00,1043.75,1044.00,1,4,5.00
06/03/2004,00:22,1043.75,1043.75,1043.75,1043.75,0,40,40.00
06/03/2004,00:23,1043.75,1043.75,1043.75,1043.75,0,11,11.00
06/03/2004,00:24,1043.75,1044.00,1043.75,1044.00,1,2,3.00
06/03/2004,00:25,1043.75,1044.00,1043.75,1044.00,3,4,7.00
06/03/2004,00:27,1043.75,1044.00,1043.75,1043.75,1,2,3.00
06/03/2004,00:28,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/03/2004,00:29,1044.00,1044.00,1044.00,1044.00,5,0,5.00
06/03/2004,00:31,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/03/2004,00:32,1043.75,1044.00,1043.75,1044.00,11,1,12.00
06/03/2004,00:35,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/03/2004,00:36,1044.00,1044.00,1043.75,1043.75,12,23,35.00
06/03/2004,00:37,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/03/2004,00:38,1043.75,1043.75,1043.75,1043.75,0,76,76.00
06/03/2004,00:40,1043.75,1044.00,1043.75,1044.00,1,1,2.00
06/03/2004,00:41,1044.00,1044.25,1044.00,1044.25,13,0,13.00
06/03/2004,00:42,1044.25,1044.25,1044.25,1044.25,9,0,9.00
06/03/2004,00:43,1044.25,1044.25,1044.25,1044.25,82,0,82.00
06/03/2004,00:44,1044.25,1044.25,1044.25,1044.25,1,0,1.00
06/03/2004,00:45,1044.50,1044.50,1044.50,1044.50,61,0,61.00
06/03/2004,00:46,1044.50,1045.00,1044.50,1044.75,156,15,171.00
06/03/2004,00:47,1044.75,1045.00,1044.75,1044.75,1,46,47.00
06/03/2004,00:48,1044.75,1044.75,1044.75,1044.75,0,21,21.00
06/03/2004,00:49,1044.50,1044.50,1044.50,1044.50,0,15,15.00
06/03/2004,00:51,1044.25,1044.50,1044.25,1044.25,1,15,16.00
06/03/2004,00:52,1044.25,1044.25,1044.25,1044.25,0,45,45.00
06/03/2004,00:54,1044.25,1044.25,1044.25,1044.25,0,3,3.00
06/03/2004,00:55,1044.25,1044.25,1044.25,1044.25,0,6,6.00
06/03/2004,00:56,1044.00,1044.00,1043.75,1044.00,1,47,48.00
06/03/2004,00:57,1044.00,1044.00,1044.00,1044.00,7,0,7.00
06/03/2004,00:58,1044.00,1044.00,1044.00,1044.00,10,0,10.00
06/03/2004,00:59,1044.00,1044.25,1044.00,1044.00,9,8,17.00
06/03/2004,01:00,1044.00,1044.00,1044.00,1044.00,0,23,23.00
06/03/2004,01:01,1044.00,1044.00,1044.00,1044.00,0,12,12.00
06/03/2004,01:02,1044.25,1044.25,1044.00,1044.00,10,5,15.00
06/03/2004,01:03,1044.25,1044.25,1044.00,1044.25,2,14,16.00
06/03/2004,01:04,1044.25,1044.25,1044.00,1044.00,2,69,71.00
06/03/2004,01:05,1044.00,1044.00,1043.25,1043.50,27,107,134.00
06/03/2004,01:06,1043.25,1043.50,1043.25,1043.50,50,27,77.00
06/03/2004,01:07,1043.50,1043.75,1043.50,1043.75,2,0,2.00
06/03/2004,01:08,1043.75,1043.75,1043.75,1043.75,35,0,35.00
06/03/2004,01:09,1043.75,1044.00,1043.75,1044.00,39,0,39.00
06/03/2004,01:10,1044.00,1044.25,1044.00,1044.25,14,0,14.00
06/03/2004,01:11,1044.25,1044.50,1044.25,1044.50,77,0,77.00
06/03/2004,01:12,1044.50,1044.75,1043.75,1044.00,31,91,122.00
06/03/2004,01:13,1044.00,1044.25,1044.00,1044.25,111,0,111.00
06/03/2004,01:14,1044.00,1044.50,1043.75,1044.50,90,28,118.00
06/03/2004,01:16,1044.50,1044.50,1044.50,1044.50,12,0,12.00
06/03/2004,01:18,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/03/2004,01:19,1044.50,1044.50,1044.50,1044.50,0,11,11.00
06/03/2004,01:20,1044.75,1044.75,1044.75,1044.75,45,0,45.00
06/03/2004,01:21,1044.75,1044.75,1044.75,1044.75,5,0,5.00
06/03/2004,01:24,1044.75,1044.75,1044.75,1044.75,7,0,7.00
06/03/2004,01:25,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/03/2004,01:26,1044.75,1045.00,1044.75,1045.00,2,0,2.00
06/03/2004,01:27,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/03/2004,01:28,1044.75,1044.75,1044.50,1044.75,10,20,30.00
06/03/2004,01:29,1044.75,1044.75,1044.75,1044.75,7,0,7.00
06/03/2004,01:30,1044.75,1044.75,1044.75,1044.75,23,0,23.00
06/03/2004,01:31,1045.00,1045.00,1044.75,1044.75,22,9,31.00
06/03/2004,01:32,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/03/2004,01:33,1044.75,1045.00,1044.75,1045.00,11,4,15.00
06/03/2004,01:34,1045.00,1045.00,1044.75,1045.00,3,28,31.00
06/03/2004,01:35,1044.75,1044.75,1044.75,1044.75,0,66,66.00
06/03/2004,01:36,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/03/2004,01:37,1044.75,1044.75,1044.75,1044.75,0,14,14.00
06/03/2004,01:38,1045.00,1045.25,1045.00,1045.00,199,36,235.00
06/03/2004,01:39,1045.00,1045.25,1045.00,1045.00,5,11,16.00
06/03/2004,01:40,1045.00,1045.25,1045.00,1045.25,3,3,6.00
06/03/2004,01:41,1045.00,1045.00,1045.00,1045.00,0,13,13.00
06/03/2004,01:42,1045.25,1045.25,1045.00,1045.00,1,1,2.00
06/03/2004,01:44,1045.00,1045.00,1045.00,1045.00,0,2,2.00
06/03/2004,01:45,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/03/2004,01:46,1045.00,1045.00,1045.00,1045.00,0,106,106.00
06/03/2004,01:48,1045.00,1045.00,1045.00,1045.00,0,3,3.00
06/03/2004,01:49,1045.25,1045.50,1045.25,1045.50,187,0,187.00
06/03/2004,01:50,1045.50,1045.50,1045.25,1045.50,36,1,37.00
06/03/2004,01:51,1045.75,1045.75,1045.50,1045.50,5,3,8.00
06/03/2004,01:52,1045.50,1045.50,1045.50,1045.50,0,27,27.00
06/03/2004,01:53,1045.25,1045.50,1045.25,1045.25,1,57,58.00
06/03/2004,01:54,1045.25,1045.25,1045.25,1045.25,0,14,14.00
06/03/2004,01:55,1045.50,1045.50,1045.50,1045.50,3,0,3.00
06/03/2004,01:56,1045.50,1045.50,1045.50,1045.50,62,0,62.00
06/03/2004,01:57,1045.75,1045.75,1045.50,1045.50,5,3,8.00
06/03/2004,01:58,1045.75,1045.75,1045.75,1045.75,6,0,6.00
06/03/2004,01:59,1045.75,1045.75,1045.25,1045.25,4,141,145.00
06/03/2004,02:00,1045.25,1045.25,1045.25,1045.25,0,36,36.00
06/03/2004,02:01,1045.50,1045.50,1045.00,1045.25,81,215,296.00
06/03/2004,02:02,1045.25,1045.50,1045.00,1045.00,4,111,115.00
06/03/2004,02:03,1045.00,1045.25,1045.00,1045.00,6,138,144.00
06/03/2004,02:04,1045.00,1045.25,1045.00,1045.25,3,5,8.00
06/03/2004,02:05,1045.00,1045.25,1045.00,1045.00,19,69,88.00
06/03/2004,02:06,1045.25,1045.25,1045.25,1045.25,49,0,49.00
06/03/2004,02:07,1045.25,1045.50,1045.25,1045.50,9,36,45.00
06/03/2004,02:08,1045.25,1045.50,1045.25,1045.25,5,49,54.00
06/03/2004,02:09,1045.25,1045.75,1045.25,1045.75,102,11,113.00
06/03/2004,02:10,1045.75,1046.00,1045.50,1045.75,13,38,51.00
06/03/2004,02:11,1045.75,1045.75,1045.75,1045.75,0,20,20.00
06/03/2004,02:12,1045.75,1045.75,1045.50,1045.75,14,47,61.00
06/03/2004,02:13,1045.75,1045.75,1045.75,1045.75,10,0,10.00
06/03/2004,02:14,1045.75,1045.75,1045.75,1045.75,13,0,13.00
06/03/2004,02:15,1045.75,1045.75,1045.75,1045.75,10,0,10.00
06/03/2004,02:17,1045.75,1045.75,1045.75,1045.75,24,0,24.00
06/03/2004,02:18,1045.75,1045.75,1045.50,1045.50,4,30,34.00
06/03/2004,02:19,1045.50,1045.50,1045.50,1045.50,0,15,15.00
06/03/2004,02:20,1045.50,1045.75,1045.00,1045.00,10,285,295.00
06/03/2004,02:21,1045.25,1045.25,1045.00,1045.00,74,9,83.00
06/03/2004,02:22,1045.00,1045.25,1045.00,1045.25,1,9,10.00
06/03/2004,02:23,1045.25,1045.25,1045.00,1045.00,46,146,192.00
06/03/2004,02:24,1045.00,1045.00,1044.75,1044.75,0,151,151.00
06/03/2004,02:25,1044.75,1045.00,1044.75,1045.00,54,2,56.00
06/03/2004,02:26,1045.00,1045.00,1044.50,1044.50,7,68,75.00
06/03/2004,02:27,1044.50,1044.50,1044.25,1044.50,5,54,59.00
06/03/2004,02:28,1044.50,1044.50,1044.25,1044.25,76,8,84.00
06/03/2004,02:29,1044.50,1045.00,1044.25,1045.00,111,11,122.00
06/03/2004,02:30,1045.00,1045.00,1044.75,1044.75,1,24,25.00
06/03/2004,02:31,1045.00,1045.25,1044.75,1045.25,87,9,96.00
06/03/2004,02:32,1045.25,1045.25,1045.00,1045.00,17,24,41.00
06/03/2004,02:33,1045.25,1045.25,1045.00,1045.00,6,35,41.00
06/03/2004,02:34,1045.00,1045.00,1044.75,1044.75,0,39,39.00
06/03/2004,02:35,1045.00,1045.00,1045.00,1045.00,30,0,30.00
06/03/2004,02:36,1045.00,1045.25,1045.00,1045.00,33,32,65.00
06/03/2004,02:37,1045.00,1045.00,1044.75,1044.75,0,59,59.00
06/03/2004,02:38,1044.75,1045.00,1044.75,1045.00,2,20,22.00
06/03/2004,02:39,1045.00,1045.00,1044.75,1044.75,1,39,40.00
06/03/2004,02:40,1044.75,1045.00,1044.50,1044.50,7,22,29.00
06/03/2004,02:41,1044.75,1044.75,1044.50,1044.75,16,8,24.00
06/03/2004,02:42,1044.50,1044.50,1044.50,1044.50,0,8,8.00
06/03/2004,02:43,1044.50,1044.50,1044.50,1044.50,0,16,16.00
06/03/2004,02:44,1044.50,1044.50,1044.50,1044.50,0,8,8.00
06/03/2004,02:45,1044.50,1044.75,1044.50,1044.75,12,8,20.00
06/03/2004,02:46,1044.75,1044.75,1044.50,1044.50,5,8,13.00
06/03/2004,02:47,1044.75,1044.75,1044.50,1044.75,98,3,101.00
06/03/2004,02:48,1044.75,1045.00,1044.75,1045.00,50,0,50.00
06/03/2004,02:49,1045.00,1045.00,1044.75,1045.00,23,8,31.00
06/03/2004,02:50,1045.00,1045.00,1045.00,1045.00,19,0,19.00
06/03/2004,02:51,1045.00,1045.25,1045.00,1045.25,19,1,20.00
06/03/2004,02:52,1045.25,1045.25,1045.00,1045.25,4,11,15.00
06/03/2004,02:53,1045.00,1045.25,1045.00,1045.25,101,12,113.00
06/03/2004,02:54,1045.25,1045.25,1045.25,1045.25,6,0,6.00
06/03/2004,02:55,1045.25,1045.25,1045.25,1045.25,10,0,10.00
06/03/2004,02:56,1045.25,1045.25,1045.25,1045.25,12,0,12.00
06/03/2004,02:57,1045.25,1045.50,1045.25,1045.50,31,0,31.00
06/03/2004,02:58,1045.25,1045.25,1045.25,1045.25,0,11,11.00
06/03/2004,02:59,1045.50,1045.75,1045.50,1045.50,87,16,103.00
06/03/2004,03:00,1045.25,1045.50,1045.25,1045.25,26,11,37.00
06/03/2004,03:01,1045.25,1045.25,1045.25,1045.25,0,12,12.00
06/03/2004,03:02,1045.25,1045.50,1045.25,1045.25,6,22,28.00
06/03/2004,03:03,1045.25,1045.25,1045.25,1045.25,0,20,20.00
06/03/2004,03:04,1045.25,1045.50,1045.25,1045.50,7,15,22.00
06/03/2004,03:05,1045.25,1045.25,1045.25,1045.25,0,10,10.00
06/03/2004,03:06,1045.25,1045.25,1045.00,1045.00,0,31,31.00
06/03/2004,03:07,1045.00,1045.00,1045.00,1045.00,0,11,11.00
06/03/2004,03:08,1045.00,1045.00,1045.00,1045.00,0,6,6.00
06/03/2004,03:09,1045.00,1045.25,1045.00,1045.25,11,13,24.00
06/03/2004,03:10,1045.25,1045.25,1045.00,1045.00,25,7,32.00
06/03/2004,03:11,1045.00,1045.00,1044.75,1044.75,0,67,67.00
06/03/2004,03:13,1044.75,1044.75,1044.75,1044.75,0,50,50.00
06/03/2004,03:14,1044.75,1044.75,1044.75,1044.75,0,13,13.00
06/03/2004,03:15,1044.75,1044.75,1044.50,1044.50,0,20,20.00
06/03/2004,03:16,1044.75,1044.75,1044.25,1044.25,60,203,263.00
06/03/2004,03:17,1044.25,1044.50,1044.25,1044.50,1,47,48.00
06/03/2004,03:18,1044.50,1044.50,1044.25,1044.50,77,10,87.00
06/03/2004,03:19,1044.50,1044.50,1044.50,1044.50,21,0,21.00
06/03/2004,03:20,1044.50,1044.75,1044.50,1044.50,52,7,59.00
06/03/2004,03:21,1044.25,1044.50,1044.25,1044.25,6,5,11.00
06/03/2004,03:22,1044.50,1044.50,1044.50,1044.50,14,0,14.00
06/03/2004,03:23,1044.50,1044.50,1044.50,1044.50,61,0,61.00
06/03/2004,03:24,1044.50,1044.50,1044.50,1044.50,109,0,109.00
06/03/2004,03:25,1044.50,1044.50,1044.25,1044.50,120,10,130.00
06/03/2004,03:26,1044.50,1044.75,1044.50,1044.75,35,0,35.00
06/03/2004,03:27,1044.75,1045.00,1044.75,1045.00,43,0,43.00
06/03/2004,03:28,1044.75,1044.75,1044.75,1044.75,0,8,8.00
06/03/2004,03:29,1044.75,1044.75,1044.75,1044.75,0,14,14.00
06/03/2004,03:30,1044.50,1044.50,1044.50,1044.50,0,8,8.00
06/03/2004,03:31,1044.50,1045.00,1044.50,1045.00,28,8,36.00
06/03/2004,03:32,1044.75,1044.75,1044.75,1044.75,0,5,5.00
06/03/2004,03:33,1044.50,1044.75,1044.50,1044.50,1,107,108.00
06/03/2004,03:34,1044.50,1044.50,1044.00,1044.00,0,186,186.00
06/03/2004,03:35,1044.00,1044.00,1043.50,1043.50,2,188,190.00
06/03/2004,03:36,1043.50,1043.75,1043.25,1043.50,27,192,219.00
06/03/2004,03:37,1043.50,1043.75,1043.25,1043.75,107,1,108.00
06/03/2004,03:38,1043.75,1043.75,1043.50,1043.75,30,30,60.00
06/03/2004,03:39,1043.50,1043.75,1043.50,1043.50,1,327,328.00
06/03/2004,03:40,1043.50,1043.50,1043.25,1043.25,0,171,171.00
06/03/2004,03:41,1043.50,1043.50,1043.00,1043.25,23,228,251.00
06/03/2004,03:42,1043.00,1043.25,1043.00,1043.25,33,11,44.00
06/03/2004,03:43,1043.25,1043.75,1043.25,1043.50,47,13,60.00
06/03/2004,03:44,1043.50,1043.50,1043.50,1043.50,0,17,17.00
06/03/2004,03:45,1043.50,1043.50,1043.00,1043.25,12,89,101.00
06/03/2004,03:46,1043.50,1043.50,1043.25,1043.25,38,33,71.00
06/03/2004,03:47,1043.25,1043.25,1043.00,1043.25,71,12,83.00
06/03/2004,03:48,1043.50,1043.50,1043.25,1043.25,1,35,36.00
06/03/2004,03:49,1043.25,1043.25,1042.75,1042.75,12,81,93.00
06/03/2004,03:50,1043.00,1043.00,1042.50,1042.75,198,264,462.00
06/03/2004,03:51,1042.50,1042.75,1042.00,1042.25,63,263,326.00
06/03/2004,03:52,1042.25,1042.75,1042.25,1042.75,31,1,32.00
06/03/2004,03:53,1042.50,1042.75,1042.50,1042.75,22,26,48.00
06/03/2004,03:54,1042.75,1042.75,1042.50,1042.75,185,8,193.00
06/03/2004,03:55,1042.75,1043.00,1042.75,1042.75,3,4,7.00
06/03/2004,03:56,1042.75,1043.00,1042.75,1043.00,82,13,95.00
06/03/2004,03:57,1043.00,1043.00,1042.75,1042.75,60,9,69.00
06/03/2004,03:58,1042.75,1043.00,1042.75,1043.00,90,4,94.00
06/03/2004,03:59,1043.00,1043.00,1043.00,1043.00,24,0,24.00
06/03/2004,04:00,1043.00,1043.00,1043.00,1043.00,25,0,25.00
06/03/2004,04:01,1043.00,1043.00,1043.00,1043.00,29,0,29.00
06/03/2004,04:02,1042.75,1043.00,1042.75,1043.00,3,10,13.00
06/03/2004,04:03,1043.00,1043.00,1042.75,1042.75,5,9,14.00
06/03/2004,04:04,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/03/2004,04:05,1042.75,1042.75,1042.75,1042.75,0,10,10.00
06/03/2004,04:06,1043.00,1043.00,1042.75,1042.75,36,9,45.00
06/03/2004,04:07,1043.00,1043.00,1043.00,1043.00,68,0,68.00
06/03/2004,04:08,1043.00,1043.00,1042.75,1042.75,49,9,58.00
06/03/2004,04:09,1043.00,1043.00,1043.00,1043.00,25,0,25.00
06/03/2004,04:10,1043.00,1043.00,1043.00,1043.00,50,0,50.00
06/03/2004,04:11,1043.00,1043.25,1043.00,1043.25,52,9,61.00
06/03/2004,04:12,1043.25,1043.25,1043.00,1043.00,1,5,6.00
06/03/2004,04:13,1043.00,1043.25,1043.00,1043.00,78,28,106.00
06/03/2004,04:14,1043.25,1043.25,1043.00,1043.00,31,9,40.00
06/03/2004,04:15,1043.25,1043.25,1043.25,1043.25,2,0,2.00
06/03/2004,04:16,1043.25,1043.25,1043.00,1043.25,22,11,33.00
06/03/2004,04:17,1043.00,1043.25,1043.00,1043.00,25,11,36.00
06/03/2004,04:18,1043.25,1043.25,1043.25,1043.25,32,0,32.00
06/03/2004,04:19,1043.00,1043.25,1043.00,1043.25,132,15,147.00
06/03/2004,04:20,1043.25,1043.50,1043.25,1043.25,132,9,141.00
06/03/2004,04:21,1043.25,1043.50,1043.25,1043.50,1,1,2.00
06/03/2004,04:22,1043.50,1043.50,1043.50,1043.50,94,0,94.00
06/03/2004,04:23,1043.75,1043.75,1043.75,1043.75,67,0,67.00
06/03/2004,04:24,1043.50,1043.75,1043.50,1043.75,2,9,11.00
06/03/2004,04:25,1043.50,1043.75,1043.50,1043.75,7,25,32.00
06/03/2004,04:27,1043.50,1043.75,1043.50,1043.75,14,9,23.00
06/03/2004,04:28,1043.50,1043.75,1043.50,1043.75,1,10,11.00
06/03/2004,04:29,1043.50,1043.50,1043.25,1043.25,0,66,66.00
06/03/2004,04:30,1043.50,1043.50,1043.25,1043.50,15,9,24.00
06/03/2004,04:31,1043.25,1043.75,1043.25,1043.75,11,9,20.00
06/03/2004,04:32,1043.75,1044.00,1043.75,1043.75,39,5,44.00
06/03/2004,04:33,1043.75,1044.00,1043.75,1044.00,4,11,15.00
06/03/2004,04:34,1044.00,1044.00,1043.75,1043.75,4,9,13.00
06/03/2004,04:36,1043.75,1044.00,1043.75,1044.00,5,9,14.00
06/03/2004,04:37,1043.75,1043.75,1043.75,1043.75,0,24,24.00
06/03/2004,04:39,1044.00,1044.00,1043.75,1043.75,1,9,10.00
06/03/2004,04:40,1044.00,1044.00,1043.75,1043.75,11,9,20.00
06/03/2004,04:41,1043.75,1043.75,1043.75,1043.75,0,6,6.00
06/03/2004,04:42,1043.75,1044.00,1043.75,1044.00,5,11,16.00
06/03/2004,04:43,1043.75,1044.00,1043.75,1043.75,2,14,16.00
06/03/2004,04:44,1043.75,1044.00,1043.75,1044.00,10,11,21.00
06/03/2004,04:45,1044.00,1044.00,1043.75,1044.00,8,10,18.00
06/03/2004,04:46,1043.75,1044.00,1043.75,1044.00,20,4,24.00
06/03/2004,04:47,1043.75,1044.25,1043.75,1044.00,94,33,127.00
06/03/2004,04:48,1044.00,1044.00,1043.75,1043.75,0,13,13.00
06/03/2004,04:49,1043.75,1043.75,1043.75,1043.75,0,7,7.00
06/03/2004,04:50,1043.75,1043.75,1043.75,1043.75,0,8,8.00
06/03/2004,04:51,1043.75,1043.75,1043.75,1043.75,0,7,7.00
06/03/2004,04:53,1043.75,1043.75,1043.50,1043.75,12,86,98.00
06/03/2004,04:54,1043.50,1043.50,1043.50,1043.50,0,7,7.00
06/03/2004,04:55,1043.50,1043.50,1043.50,1043.50,0,37,37.00
06/03/2004,04:56,1043.50,1043.50,1043.50,1043.50,0,7,7.00
06/03/2004,04:57,1043.50,1043.50,1043.50,1043.50,0,7,7.00
06/03/2004,04:58,1043.75,1043.75,1043.50,1043.75,9,1,10.00
06/03/2004,04:59,1043.75,1043.75,1043.50,1043.75,20,6,26.00
06/03/2004,05:00,1043.50,1043.50,1043.50,1043.50,0,7,7.00
06/03/2004,05:01,1043.50,1043.50,1043.50,1043.50,0,18,18.00
06/03/2004,05:02,1043.50,1043.50,1043.50,1043.50,0,12,12.00
06/03/2004,05:03,1043.50,1044.00,1043.50,1043.75,73,19,92.00
06/03/2004,05:04,1044.00,1044.00,1043.75,1043.75,1,32,33.00
06/03/2004,05:05,1043.75,1043.75,1043.75,1043.75,0,21,21.00
06/03/2004,05:06,1044.00,1044.00,1044.00,1044.00,53,0,53.00
06/03/2004,05:07,1044.00,1044.00,1044.00,1044.00,7,0,7.00
06/03/2004,05:08,1044.00,1044.00,1044.00,1044.00,20,0,20.00
06/03/2004,05:09,1043.75,1044.00,1043.75,1044.00,1,7,8.00
06/03/2004,05:10,1043.75,1044.00,1043.75,1044.00,3,7,10.00
06/03/2004,05:11,1043.75,1043.75,1043.50,1043.75,1,14,15.00
06/03/2004,05:12,1043.75,1043.75,1043.50,1043.75,11,1,12.00
06/03/2004,05:13,1043.75,1044.00,1043.75,1043.75,37,1,38.00
06/03/2004,05:14,1043.75,1044.00,1043.75,1044.00,7,7,14.00
06/03/2004,05:15,1043.75,1044.00,1043.75,1044.00,1,7,8.00
06/03/2004,05:16,1044.00,1044.00,1043.75,1043.75,9,11,20.00
06/03/2004,05:17,1044.00,1044.00,1043.75,1043.75,8,4,12.00
06/03/2004,05:19,1044.00,1044.00,1043.75,1044.00,8,6,14.00
06/03/2004,05:20,1044.00,1044.00,1044.00,1044.00,4,0,4.00
06/03/2004,05:21,1044.00,1044.25,1044.00,1044.00,14,6,20.00
06/03/2004,05:23,1044.25,1044.25,1044.00,1044.00,5,6,11.00
06/03/2004,05:24,1044.25,1044.50,1044.25,1044.50,52,0,52.00
06/03/2004,05:25,1044.50,1044.75,1044.50,1044.75,117,0,117.00
06/03/2004,05:26,1044.50,1044.50,1044.50,1044.50,0,96,96.00
06/03/2004,05:27,1044.50,1044.75,1044.50,1044.50,10,74,84.00
06/03/2004,05:28,1044.75,1045.00,1044.50,1045.00,245,3,248.00
06/03/2004,05:29,1044.75,1045.00,1044.75,1045.00,1,21,22.00
06/03/2004,05:30,1045.00,1045.25,1044.75,1045.25,339,6,345.00
06/03/2004,05:31,1045.00,1045.00,1045.00,1045.00,0,16,16.00
06/03/2004,05:32,1045.00,1045.00,1044.50,1044.50,0,116,116.00
06/03/2004,05:33,1045.00,1045.00,1044.75,1045.00,57,6,63.00
06/03/2004,05:34,1045.00,1045.00,1045.00,1045.00,6,0,6.00
06/03/2004,05:35,1045.00,1045.00,1044.75,1044.75,4,16,20.00
06/03/2004,05:36,1044.75,1044.75,1044.75,1044.75,0,91,91.00
06/03/2004,05:37,1044.50,1044.75,1044.50,1044.75,3,10,13.00
06/03/2004,05:38,1044.50,1044.75,1044.50,1044.75,10,6,16.00
06/03/2004,05:40,1044.75,1044.75,1044.50,1044.50,5,6,11.00
06/03/2004,05:41,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/03/2004,05:43,1044.50,1044.50,1044.50,1044.50,0,6,6.00
06/03/2004,05:44,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/03/2004,05:45,1044.50,1044.75,1044.50,1044.75,55,7,62.00
06/03/2004,05:47,1044.75,1044.75,1044.75,1044.75,58,0,58.00
06/03/2004,05:48,1045.00,1045.00,1044.75,1044.75,51,1,52.00
06/03/2004,05:49,1045.00,1045.00,1045.00,1045.00,5,0,5.00
06/03/2004,05:50,1044.75,1045.25,1044.75,1045.25,87,6,93.00
06/03/2004,05:51,1045.00,1045.00,1045.00,1045.00,0,2,2.00
06/03/2004,05:52,1045.00,1045.25,1045.00,1045.25,1,7,8.00
06/03/2004,05:53,1045.00,1045.25,1045.00,1045.25,28,3,31.00
06/03/2004,05:54,1045.25,1045.25,1045.00,1045.00,59,6,65.00
06/03/2004,05:56,1045.25,1045.50,1045.25,1045.50,107,0,107.00
06/03/2004,05:57,1045.50,1045.50,1045.25,1045.25,1,9,10.00
06/03/2004,05:58,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/03/2004,05:59,1045.25,1045.50,1045.25,1045.50,2,8,10.00
06/03/2004,06:00,1045.50,1045.50,1045.25,1045.25,5,6,11.00
06/03/2004,06:01,1045.25,1045.50,1045.25,1045.25,20,56,76.00
06/03/2004,06:02,1045.25,1045.50,1045.25,1045.50,60,11,71.00
06/03/2004,06:03,1045.75,1045.75,1045.50,1045.50,4,55,59.00
06/03/2004,06:04,1045.75,1046.00,1045.75,1045.75,174,35,209.00
06/03/2004,06:05,1045.75,1045.75,1045.75,1045.75,0,56,56.00
06/03/2004,06:06,1045.75,1046.00,1045.75,1046.00,2,14,16.00
06/03/2004,06:07,1046.00,1046.00,1045.75,1046.00,5,25,30.00
06/03/2004,06:08,1046.00,1046.25,1046.00,1046.00,165,23,188.00
06/03/2004,06:09,1045.75,1046.00,1045.75,1046.00,58,6,64.00
06/03/2004,06:10,1046.00,1046.00,1046.00,1046.00,82,0,82.00
06/03/2004,06:11,1046.00,1046.00,1045.75,1046.00,7,156,163.00
06/03/2004,06:12,1045.75,1046.00,1045.75,1046.00,3,3,6.00
06/03/2004,06:13,1045.75,1046.00,1045.75,1045.75,50,15,65.00
06/03/2004,06:15,1045.75,1046.00,1045.75,1045.75,4,11,15.00
06/03/2004,06:16,1045.75,1045.75,1045.75,1045.75,0,8,8.00
06/03/2004,06:18,1045.75,1045.75,1045.50,1045.75,12,15,27.00
06/03/2004,06:19,1045.75,1045.75,1045.75,1045.75,3,0,3.00
06/03/2004,06:20,1045.75,1045.75,1045.50,1045.50,12,7,19.00
06/03/2004,06:21,1045.50,1045.50,1045.50,1045.50,0,27,27.00
06/03/2004,06:22,1045.50,1045.75,1045.50,1045.50,11,5,16.00
06/03/2004,06:23,1045.50,1045.75,1045.50,1045.75,1,8,9.00
06/03/2004,06:24,1045.50,1045.50,1045.50,1045.50,0,10,10.00
06/03/2004,06:25,1045.75,1045.75,1045.50,1045.50,50,45,95.00
06/03/2004,06:26,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/03/2004,06:27,1045.25,1045.25,1045.25,1045.25,0,27,27.00
06/03/2004,06:28,1045.00,1045.50,1045.00,1045.50,111,19,130.00
06/03/2004,06:29,1045.50,1045.50,1045.00,1045.50,108,25,133.00
06/03/2004,06:30,1045.25,1045.50,1045.25,1045.25,3,34,37.00
06/03/2004,06:31,1045.25,1045.50,1045.25,1045.50,1,3,4.00
06/03/2004,06:32,1045.50,1045.50,1045.50,1045.50,17,0,17.00
06/03/2004,06:33,1045.75,1045.75,1045.50,1045.75,13,1,14.00
06/03/2004,06:34,1045.50,1045.50,1045.50,1045.50,0,23,23.00
06/03/2004,06:35,1045.25,1045.50,1045.25,1045.50,1,7,8.00
06/03/2004,06:36,1045.50,1045.50,1045.50,1045.50,10,0,10.00
06/03/2004,06:37,1045.25,1045.50,1045.25,1045.50,11,7,18.00
06/03/2004,06:38,1045.25,1045.50,1045.25,1045.50,20,83,103.00
06/03/2004,06:39,1045.25,1045.50,1044.75,1045.00,46,312,358.00
06/03/2004,06:40,1044.75,1045.25,1044.75,1045.25,27,13,40.00
06/03/2004,06:41,1045.00,1045.50,1044.75,1045.50,260,14,274.00
06/03/2004,06:42,1045.25,1045.25,1045.25,1045.25,0,6,6.00
06/03/2004,06:43,1045.25,1045.50,1045.25,1045.25,2,8,10.00
06/03/2004,06:44,1045.25,1045.25,1045.25,1045.25,0,14,14.00
06/03/2004,06:45,1045.25,1045.50,1045.00,1045.50,4,3,7.00
06/03/2004,06:46,1045.25,1045.25,1045.00,1045.25,9,22,31.00
06/03/2004,06:47,1045.25,1045.25,1045.00,1045.25,48,1,49.00
06/03/2004,06:48,1045.50,1045.50,1045.25,1045.25,51,18,69.00
06/03/2004,06:49,1045.25,1045.25,1045.00,1045.00,2,17,19.00
06/03/2004,06:50,1045.25,1045.25,1044.50,1044.50,82,386,468.00
06/03/2004,06:51,1044.75,1044.75,1044.50,1044.75,141,2,143.00
06/03/2004,06:52,1044.75,1044.75,1044.50,1044.75,25,3,28.00
06/03/2004,06:53,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/03/2004,06:54,1044.75,1044.75,1044.75,1044.75,0,56,56.00
06/03/2004,06:55,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/03/2004,06:56,1045.00,1045.00,1045.00,1045.00,92,0,92.00
06/03/2004,06:57,1045.00,1045.00,1045.00,1045.00,85,0,85.00
06/03/2004,06:58,1045.00,1045.00,1044.75,1045.00,6,1,7.00
06/03/2004,07:00,1045.25,1045.25,1045.00,1045.25,17,25,42.00
06/03/2004,07:01,1045.25,1045.25,1045.00,1045.00,35,1,36.00
06/03/2004,07:02,1045.00,1045.25,1045.00,1045.00,20,8,28.00
06/03/2004,07:03,1045.25,1045.25,1045.00,1045.25,53,1,54.00
06/03/2004,07:04,1045.25,1045.50,1045.25,1045.50,25,0,25.00
06/03/2004,07:05,1045.25,1045.25,1045.00,1045.00,61,260,321.00
06/03/2004,07:06,1044.75,1045.25,1044.75,1045.25,125,2,127.00
06/03/2004,07:07,1045.00,1045.00,1045.00,1045.00,0,21,21.00
06/03/2004,07:08,1045.00,1045.00,1045.00,1045.00,0,20,20.00
06/03/2004,07:09,1045.25,1045.50,1045.25,1045.25,84,6,90.00
06/03/2004,07:10,1045.25,1045.25,1045.25,1045.25,0,23,23.00
06/03/2004,07:11,1045.25,1045.50,1045.25,1045.50,1,24,25.00
06/03/2004,07:12,1045.50,1045.50,1045.25,1045.25,50,1,51.00
06/03/2004,07:13,1045.25,1045.25,1045.25,1045.25,0,41,41.00
06/03/2004,07:14,1045.25,1045.25,1045.25,1045.25,0,6,6.00
06/03/2004,07:15,1045.50,1045.50,1045.25,1045.25,10,2,12.00
06/03/2004,07:16,1045.50,1045.50,1045.25,1045.50,4,6,10.00
06/03/2004,07:17,1045.50,1045.50,1045.25,1045.25,84,2,86.00
06/03/2004,07:18,1045.25,1045.25,1045.00,1045.00,1,139,140.00
06/03/2004,07:19,1045.00,1045.50,1045.00,1045.50,77,26,103.00
06/03/2004,07:20,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/03/2004,07:21,1045.25,1045.25,1045.25,1045.25,0,437,437.00
06/03/2004,07:22,1045.25,1045.25,1045.00,1045.00,4,55,59.00
06/03/2004,07:23,1045.25,1045.25,1045.25,1045.25,108,0,108.00
06/03/2004,07:24,1045.25,1045.25,1045.25,1045.25,53,0,53.00
06/03/2004,07:25,1045.25,1045.25,1045.00,1045.25,12,7,19.00
06/03/2004,07:26,1045.00,1045.00,1045.00,1045.00,0,318,318.00
06/03/2004,07:27,1044.75,1045.00,1044.75,1045.00,6,38,44.00
06/03/2004,07:28,1045.00,1045.00,1045.00,1045.00,14,0,14.00
06/03/2004,07:29,1045.00,1045.00,1044.75,1044.75,22,41,63.00
06/03/2004,07:30,1045.00,1045.00,1044.75,1045.00,128,168,296.00
06/03/2004,07:31,1045.00,1045.00,1044.50,1045.00,68,304,372.00
06/03/2004,07:32,1045.00,1045.50,1044.75,1045.25,118,64,182.00
06/03/2004,07:33,1045.25,1045.25,1045.00,1045.25,10,154,164.00
06/03/2004,07:34,1045.25,1045.50,1045.25,1045.25,50,73,123.00
06/03/2004,07:35,1045.25,1045.50,1045.25,1045.25,4,30,34.00
06/03/2004,07:36,1045.25,1045.50,1045.25,1045.50,280,183,463.00
06/03/2004,07:37,1045.75,1045.75,1045.50,1045.50,5,173,178.00
06/03/2004,07:38,1045.50,1046.00,1045.50,1045.75,118,22,140.00
06/03/2004,07:39,1045.75,1046.00,1045.50,1045.50,2,199,201.00
06/03/2004,07:40,1045.50,1046.00,1045.50,1046.00,43,14,57.00
06/03/2004,07:41,1045.75,1046.00,1045.50,1045.75,10,56,66.00
06/03/2004,07:42,1045.75,1046.00,1045.75,1046.00,146,9,155.00
06/03/2004,07:43,1046.00,1046.00,1045.75,1046.00,19,15,34.00
06/03/2004,07:44,1046.00,1046.25,1046.00,1046.00,185,50,235.00
06/03/2004,07:45,1046.00,1046.00,1046.00,1046.00,0,93,93.00
06/03/2004,07:46,1046.00,1046.25,1046.00,1046.25,21,64,85.00
06/03/2004,07:47,1046.00,1046.00,1045.75,1046.00,33,29,62.00
06/03/2004,07:48,1046.00,1046.00,1045.75,1045.75,96,2,98.00
06/03/2004,07:49,1046.00,1046.00,1045.75,1045.75,64,13,77.00
06/03/2004,07:50,1046.00,1046.00,1046.00,1046.00,56,0,56.00
06/03/2004,07:51,1046.00,1046.00,1045.75,1046.00,51,1,52.00
06/03/2004,07:52,1046.00,1046.25,1046.00,1046.25,5,0,5.00
06/03/2004,07:53,1046.25,1046.50,1046.00,1046.25,177,56,233.00
06/03/2004,07:54,1046.25,1046.25,1046.00,1046.25,101,21,122.00
06/03/2004,07:55,1046.25,1046.25,1046.00,1046.00,13,131,144.00
06/03/2004,07:56,1046.00,1046.25,1046.00,1046.00,3,19,22.00
06/03/2004,07:57,1046.00,1046.25,1046.00,1046.00,24,20,44.00
06/03/2004,07:58,1046.25,1046.25,1046.25,1046.25,6,0,6.00
06/03/2004,07:59,1046.25,1046.25,1046.25,1046.25,99,0,99.00
06/03/2004,08:00,1046.25,1046.50,1046.25,1046.25,29,15,44.00
06/03/2004,08:01,1046.25,1046.50,1046.25,1046.50,4,8,12.00
06/03/2004,08:02,1046.50,1046.50,1046.25,1046.25,4,74,78.00
06/03/2004,08:03,1046.25,1046.50,1046.25,1046.50,26,13,39.00
06/03/2004,08:04,1046.25,1046.50,1046.25,1046.25,15,43,58.00
06/03/2004,08:05,1046.25,1046.50,1046.25,1046.50,10,2,12.00
06/03/2004,08:06,1046.25,1046.50,1046.25,1046.25,4,15,19.00
06/03/2004,08:07,1046.25,1046.50,1046.25,1046.50,4,35,39.00
06/03/2004,08:08,1046.25,1046.50,1046.25,1046.50,9,17,26.00
06/03/2004,08:09,1046.25,1046.50,1046.25,1046.25,3,16,19.00
06/03/2004,08:10,1046.25,1046.75,1046.25,1046.50,197,101,298.00
06/03/2004,08:11,1046.75,1046.75,1046.50,1046.50,12,179,191.00
06/03/2004,08:12,1046.50,1046.75,1046.50,1046.50,2,115,117.00
06/03/2004,08:13,1046.50,1046.75,1046.50,1046.75,1,10,11.00
06/03/2004,08:14,1046.75,1047.00,1046.50,1047.00,160,80,240.00
06/03/2004,08:15,1046.75,1047.00,1046.75,1047.00,582,39,621.00
06/03/2004,08:16,1047.00,1047.00,1046.50,1046.50,9,177,186.00
06/03/2004,08:17,1046.50,1046.75,1046.25,1046.25,1,335,336.00
06/03/2004,08:18,1046.50,1046.50,1046.25,1046.25,23,41,64.00
06/03/2004,08:19,1046.25,1046.50,1046.25,1046.50,92,1,93.00
06/03/2004,08:20,1046.50,1046.75,1046.50,1046.75,3,44,47.00
06/03/2004,08:21,1046.50,1047.00,1046.50,1046.75,175,44,219.00
06/03/2004,08:22,1046.75,1046.75,1046.75,1046.75,0,40,40.00
06/03/2004,08:23,1046.75,1047.00,1046.75,1046.75,9,150,159.00
06/03/2004,08:24,1046.75,1047.00,1046.75,1047.00,163,17,180.00
06/03/2004,08:25,1047.00,1047.00,1046.75,1046.75,14,131,145.00
06/03/2004,08:26,1046.75,1046.75,1046.50,1046.50,1,115,116.00
06/03/2004,08:27,1046.50,1046.75,1046.50,1046.50,6,92,98.00
06/03/2004,08:28,1046.50,1046.75,1046.00,1046.25,143,388,531.00
06/03/2004,08:29,1046.25,1046.75,1046.25,1046.50,85,217,302.00
06/03/2004,08:30,1046.50,1047.00,1046.50,1046.75,411,371,782.00
06/03/2004,08:31,1047.00,1047.25,1046.50,1047.25,1674,1280,2954.00
06/03/2004,08:32,1047.25,1047.50,1046.50,1046.50,709,1282,1991.00
06/03/2004,08:33,1046.50,1046.75,1046.25,1046.25,366,1905,2271.00
06/03/2004,08:34,1046.50,1046.50,1046.00,1046.00,1173,2698,3871.00
06/03/2004,08:35,1045.75,1046.25,1045.75,1046.25,961,1102,2063.00
06/03/2004,08:36,1046.25,1046.50,1046.00,1046.00,1099,1315,2414.00
06/03/2004,08:37,1046.00,1047.00,1046.00,1046.75,1448,1683,3131.00
06/03/2004,08:38,1046.75,1047.00,1046.25,1046.50,742,1338,2080.00
06/03/2004,08:39,1046.50,1047.00,1046.25,1046.75,978,202,1180.00
06/03/2004,08:40,1046.50,1046.75,1046.25,1046.50,341,642,983.00
06/03/2004,08:41,1046.50,1046.50,1045.75,1046.50,1075,1375,2450.00
06/03/2004,08:42,1046.50,1046.50,1046.00,1046.00,269,648,917.00
06/03/2004,08:43,1046.25,1046.25,1045.75,1046.00,316,366,682.00
06/03/2004,08:44,1046.00,1046.50,1045.75,1046.25,985,643,1628.00
06/03/2004,08:45,1046.25,1047.00,1046.25,1046.50,2528,924,3452.00
06/03/2004,08:46,1046.50,1047.75,1046.25,1047.25,2846,1457,4303.00
06/03/2004,08:47,1047.00,1047.50,1047.00,1047.50,483,150,633.00
06/03/2004,08:48,1047.50,1047.50,1047.00,1047.25,290,494,784.00
06/03/2004,08:49,1047.25,1047.50,1046.75,1047.00,709,1051,1760.00
06/03/2004,08:50,1047.00,1047.75,1047.00,1047.50,1089,765,1854.00
06/03/2004,08:51,1047.50,1047.75,1047.00,1047.00,649,869,1518.00
06/03/2004,08:52,1047.25,1047.25,1046.75,1047.00,427,727,1154.00
06/03/2004,08:53,1047.00,1047.25,1046.75,1046.75,178,717,895.00
06/03/2004,08:54,1046.75,1047.00,1046.50,1046.75,278,388,666.00
06/03/2004,08:55,1046.50,1046.75,1046.25,1046.25,400,882,1282.00
06/03/2004,08:56,1046.25,1046.75,1046.25,1046.75,864,2031,2895.00
06/03/2004,08:57,1046.50,1047.00,1046.25,1046.25,547,579,1126.00
06/03/2004,08:58,1046.25,1046.75,1046.00,1046.50,539,765,1304.00
06/03/2004,08:59,1046.75,1047.25,1046.75,1047.00,593,127,720.00
06/03/2004,09:00,1047.00,1047.00,1046.50,1046.75,227,342,569.00
06/03/2004,09:01,1046.75,1047.25,1046.25,1046.50,575,1047,1622.00
06/03/2004,09:02,1046.50,1047.00,1045.75,1045.75,312,1317,1629.00
06/03/2004,09:03,1045.75,1046.25,1045.25,1045.25,317,2330,2647.00
06/03/2004,09:04,1045.25,1045.50,1044.50,1044.50,2681,2659,5340.00
06/03/2004,09:05,1044.75,1045.25,1044.50,1045.00,3307,2912,6219.00
06/03/2004,09:06,1045.00,1045.00,1044.50,1044.75,785,916,1701.00
06/03/2004,09:07,1044.75,1045.25,1044.50,1044.75,858,961,1819.00
06/03/2004,09:08,1044.75,1044.75,1044.25,1044.50,1718,2688,4406.00
06/03/2004,09:09,1044.75,1045.50,1044.50,1045.25,2258,1004,3262.00
06/03/2004,09:10,1045.25,1045.75,1045.00,1045.50,1470,499,1969.00
06/03/2004,09:11,1045.50,1045.75,1045.25,1045.50,1224,868,2092.00
06/03/2004,09:12,1045.25,1045.50,1044.75,1045.25,616,931,1547.00
06/03/2004,09:13,1045.25,1045.25,1044.50,1044.50,397,1183,1580.00
06/03/2004,09:14,1044.50,1045.25,1044.50,1045.25,1254,1204,2458.00
06/03/2004,09:15,1045.25,1045.50,1044.25,1044.25,383,3222,3605.00
06/03/2004,09:16,1044.25,1044.75,1044.25,1044.50,1462,1291,2753.00
06/03/2004,09:17,1044.50,1045.00,1044.50,1044.75,737,871,1608.00
06/03/2004,09:18,1044.75,1044.75,1044.50,1044.50,465,463,928.00
06/03/2004,09:19,1044.75,1044.75,1044.00,1044.25,410,4507,4917.00
06/03/2004,09:20,1044.25,1044.50,1044.25,1044.25,1369,771,2140.00
06/03/2004,09:21,1044.25,1044.75,1044.25,1044.50,668,249,917.00
06/03/2004,09:22,1044.50,1044.75,1044.25,1044.50,128,329,457.00
06/03/2004,09:23,1044.50,1044.75,1044.25,1044.50,790,664,1454.00
06/03/2004,09:24,1044.50,1045.00,1044.50,1045.00,934,538,1472.00
06/03/2004,09:25,1045.00,1045.25,1044.75,1045.25,1171,280,1451.00
06/03/2004,09:26,1045.25,1045.50,1045.00,1045.25,1573,1290,2863.00
06/03/2004,09:27,1045.25,1045.25,1045.00,1045.00,949,107,1056.00
06/03/2004,09:28,1045.25,1045.25,1044.50,1044.75,191,1722,1913.00
06/03/2004,09:29,1045.00,1045.25,1044.50,1045.25,778,534,1312.00
06/03/2004,09:30,1045.25,1045.75,1045.00,1045.50,1232,236,1468.00
06/03/2004,09:31,1045.50,1046.25,1045.25,1046.00,2643,633,3276.00
06/03/2004,09:32,1046.00,1046.25,1045.50,1046.00,1840,1498,3338.00
06/03/2004,09:33,1046.00,1046.50,1046.00,1046.50,1375,833,2208.00
06/03/2004,09:34,1046.50,1047.50,1046.50,1047.50,3650,623,4273.00
06/03/2004,09:35,1047.50,1048.25,1047.00,1048.00,4682,2017,6699.00
06/03/2004,09:36,1048.00,1048.25,1047.75,1047.75,2420,1747,4167.00
06/03/2004,09:37,1047.75,1048.00,1047.00,1047.25,366,3072,3438.00
06/03/2004,09:38,1047.00,1047.25,1046.75,1047.25,912,1243,2155.00
06/03/2004,09:39,1047.00,1047.25,1046.75,1047.00,234,734,968.00
06/03/2004,09:40,1047.00,1047.00,1046.25,1046.75,584,1482,2066.00
06/03/2004,09:41,1046.75,1046.75,1046.25,1046.25,198,996,1194.00
06/03/2004,09:42,1046.50,1046.75,1046.25,1046.50,771,158,929.00
06/03/2004,09:43,1046.50,1046.50,1046.00,1046.50,929,2169,3098.00
06/03/2004,09:44,1046.25,1046.50,1045.50,1045.75,1118,2503,3621.00
06/03/2004,09:45,1046.00,1046.25,1045.75,1046.25,172,17,189.00
06/03/2004,09:46,1046.25,1046.50,1046.00,1046.25,783,730,1513.00
06/03/2004,09:47,1046.00,1046.50,1045.75,1046.50,1067,926,1993.00
06/03/2004,09:48,1046.25,1046.50,1046.25,1046.25,108,52,160.00
06/03/2004,09:49,1046.25,1046.50,1046.00,1046.00,4,488,492.00
06/03/2004,09:50,1046.00,1046.50,1045.50,1045.75,828,1026,1854.00
06/03/2004,09:51,1045.75,1046.25,1045.75,1046.00,429,76,505.00
06/03/2004,09:52,1046.00,1046.50,1046.00,1046.00,290,298,588.00
06/03/2004,09:53,1046.25,1046.25,1045.75,1045.75,157,736,893.00
06/03/2004,09:54,1045.75,1045.75,1045.25,1045.50,343,1305,1648.00
06/03/2004,09:55,1045.25,1045.50,1045.00,1045.50,1965,1378,3343.00
06/03/2004,09:56,1045.25,1046.00,1045.25,1045.75,876,406,1282.00
06/03/2004,09:57,1046.00,1046.00,1045.25,1045.50,292,788,1080.00
06/03/2004,09:58,1045.75,1046.25,1045.50,1045.75,352,458,810.00
06/03/2004,09:59,1046.00,1046.00,1045.75,1045.75,78,456,534.00
06/03/2004,10:00,1045.75,1046.00,1045.50,1046.00,117,43,160.00
06/03/2004,10:01,1045.75,1046.00,1045.25,1045.50,449,853,1302.00
06/03/2004,10:02,1045.25,1045.50,1045.00,1045.25,361,970,1331.00
06/03/2004,10:03,1045.25,1045.50,1045.25,1045.50,221,160,381.00
06/03/2004,10:04,1045.50,1045.75,1045.50,1045.50,347,568,915.00
06/03/2004,10:05,1045.50,1046.25,1045.50,1046.25,955,199,1154.00
06/03/2004,10:06,1046.25,1046.75,1046.00,1046.50,2020,1444,3464.00
06/03/2004,10:07,1046.75,1046.75,1046.00,1046.25,464,486,950.00
06/03/2004,10:08,1046.25,1046.75,1046.00,1046.50,392,263,655.00
06/03/2004,10:09,1046.50,1046.50,1046.00,1046.25,393,441,834.00
06/03/2004,10:10,1046.25,1046.25,1046.00,1046.25,345,11,356.00
06/03/2004,10:11,1046.00,1046.50,1045.50,1046.00,342,1463,1805.00
06/03/2004,10:12,1045.75,1046.25,1045.75,1046.25,380,23,403.00
06/03/2004,10:13,1046.25,1046.50,1046.00,1046.50,541,236,777.00
06/03/2004,10:14,1046.25,1046.50,1046.25,1046.25,19,388,407.00
06/03/2004,10:15,1046.25,1046.50,1046.00,1046.25,93,380,473.00
06/03/2004,10:16,1046.25,1047.00,1046.00,1047.00,1779,129,1908.00
06/03/2004,10:17,1047.00,1047.75,1046.75,1047.75,2735,697,3432.00
06/03/2004,10:18,1047.75,1047.75,1047.25,1047.25,975,842,1817.00
06/03/2004,10:19,1047.25,1047.50,1047.25,1047.50,919,136,1055.00
06/03/2004,10:20,1047.25,1047.75,1047.25,1047.50,802,340,1142.00
06/03/2004,10:21,1047.50,1048.00,1047.25,1047.75,1437,397,1834.00
06/03/2004,10:22,1047.50,1047.75,1047.00,1047.00,218,1939,2157.00
06/03/2004,10:23,1047.00,1047.25,1046.50,1046.75,361,1623,1984.00
06/03/2004,10:24,1046.75,1047.00,1046.00,1046.50,1544,1925,3469.00
06/03/2004,10:25,1046.25,1046.75,1046.25,1046.50,412,798,1210.00
06/03/2004,10:26,1046.50,1046.75,1046.25,1046.50,281,257,538.00
06/03/2004,10:27,1046.50,1047.00,1046.50,1047.00,420,45,465.00
06/03/2004,10:28,1047.00,1047.00,1046.75,1046.75,159,29,188.00
06/03/2004,10:29,1046.75,1047.25,1046.75,1047.25,273,43,316.00
06/03/2004,10:30,1047.00,1047.50,1047.00,1047.50,1211,707,1918.00
06/03/2004,10:31,1047.50,1048.00,1047.50,1047.50,977,1139,2116.00
06/03/2004,10:32,1047.50,1049.00,1047.50,1048.50,4961,2013,6974.00
06/03/2004,10:33,1048.25,1049.00,1048.25,1048.75,1447,930,2377.00
06/03/2004,10:34,1048.75,1049.00,1048.50,1048.75,1102,800,1902.00
06/03/2004,10:35,1048.75,1048.75,1048.25,1048.75,1278,414,1692.00
06/03/2004,10:36,1048.75,1049.00,1048.50,1048.75,460,608,1068.00
06/03/2004,10:37,1049.00,1049.25,1048.50,1048.50,1487,799,2286.00
06/03/2004,10:38,1048.50,1049.25,1048.50,1049.00,1268,489,1757.00
06/03/2004,10:39,1049.00,1049.25,1048.50,1049.00,854,960,1814.00
06/03/2004,10:40,1049.00,1050.25,1049.00,1049.50,6161,3026,9187.00
06/03/2004,10:41,1049.75,1050.00,1049.25,1049.50,1225,1316,2541.00
06/03/2004,10:42,1049.25,1049.50,1049.00,1049.00,317,1667,1984.00
06/03/2004,10:43,1049.25,1049.25,1049.00,1049.25,929,107,1036.00
06/03/2004,10:44,1049.00,1049.25,1049.00,1049.00,500,551,1051.00
06/03/2004,10:45,1049.00,1049.25,1048.75,1048.75,106,458,564.00
06/03/2004,10:46,1048.75,1049.00,1048.75,1048.75,55,218,273.00
06/03/2004,10:47,1048.75,1049.75,1048.75,1049.50,2420,119,2539.00
06/03/2004,10:48,1049.50,1049.75,1049.00,1049.25,225,993,1218.00
06/03/2004,10:49,1049.25,1049.75,1049.00,1049.25,670,609,1279.00
06/03/2004,10:50,1049.25,1049.25,1049.00,1049.00,131,218,349.00
06/03/2004,10:51,1049.00,1049.25,1049.00,1049.00,18,89,107.00
06/03/2004,10:52,1049.00,1049.25,1048.50,1049.00,565,1250,1815.00
06/03/2004,10:53,1049.00,1049.00,1048.50,1048.50,1112,430,1542.00
06/03/2004,10:54,1048.50,1049.00,1048.50,1049.00,240,314,554.00
06/03/2004,10:55,1048.75,1049.00,1048.75,1049.00,387,36,423.00
06/03/2004,10:56,1049.00,1049.25,1048.75,1049.00,375,17,392.00
06/03/2004,10:57,1049.00,1049.25,1048.50,1048.75,46,585,631.00
06/03/2004,10:58,1048.75,1049.25,1048.75,1049.00,707,121,828.00
06/03/2004,10:59,1049.25,1049.50,1049.00,1049.25,534,82,616.00
06/03/2004,11:00,1049.25,1049.50,1048.75,1048.75,136,441,577.00
06/03/2004,11:01,1048.75,1049.00,1048.50,1048.75,203,355,558.00
06/03/2004,11:02,1048.75,1048.75,1048.50,1048.75,156,209,365.00
06/03/2004,11:03,1048.75,1048.75,1048.50,1048.50,14,43,57.00
06/03/2004,11:04,1048.50,1048.75,1048.50,1048.75,80,79,159.00
06/03/2004,11:05,1048.50,1048.75,1048.25,1048.50,206,339,545.00
06/03/2004,11:06,1048.50,1049.00,1048.50,1049.00,358,44,402.00
06/03/2004,11:07,1049.00,1049.25,1048.75,1048.75,448,132,580.00
06/03/2004,11:08,1048.75,1049.00,1048.75,1048.75,277,232,509.00
06/03/2004,11:09,1049.00,1049.00,1048.50,1048.50,4,782,786.00
06/03/2004,11:10,1048.50,1048.75,1048.50,1048.75,26,133,159.00
06/03/2004,11:11,1048.75,1048.75,1048.50,1048.50,9,369,378.00
06/03/2004,11:12,1048.75,1049.00,1048.50,1049.00,980,219,1199.00
06/03/2004,11:13,1048.75,1049.00,1048.75,1049.00,240,252,492.00
06/03/2004,11:14,1049.00,1049.75,1049.00,1049.50,3476,1160,4636.00
06/03/2004,11:15,1049.75,1049.75,1049.00,1049.25,414,901,1315.00
06/03/2004,11:16,1049.00,1049.25,1048.75,1049.00,1155,391,1546.00
06/03/2004,11:17,1049.25,1049.50,1049.00,1049.25,210,176,386.00
06/03/2004,11:18,1049.25,1049.25,1049.00,1049.00,221,191,412.00
06/03/2004,11:19,1049.00,1049.25,1049.00,1049.25,19,100,119.00
06/03/2004,11:20,1049.00,1049.25,1049.00,1049.00,2,463,465.00
06/03/2004,11:21,1049.00,1049.50,1049.00,1049.50,654,238,892.00
06/03/2004,11:22,1049.25,1049.75,1049.25,1049.25,222,540,762.00
06/03/2004,11:23,1049.50,1049.50,1049.25,1049.50,46,762,808.00
06/03/2004,11:24,1049.25,1049.75,1049.25,1049.50,261,534,795.00
06/03/2004,11:25,1049.25,1049.50,1049.00,1049.50,460,230,690.00
06/03/2004,11:26,1049.50,1049.50,1049.25,1049.25,210,61,271.00
06/03/2004,11:27,1049.25,1049.50,1049.00,1049.25,219,237,456.00
06/03/2004,11:28,1049.00,1049.50,1049.00,1049.25,148,61,209.00
06/03/2004,11:29,1049.25,1049.75,1049.25,1049.25,284,72,356.00
06/03/2004,11:30,1049.50,1049.50,1049.25,1049.50,203,4,207.00
06/03/2004,11:31,1049.25,1049.50,1049.25,1049.25,17,363,380.00
06/03/2004,11:32,1049.25,1049.50,1049.25,1049.50,1,41,42.00
06/03/2004,11:33,1049.50,1050.00,1049.50,1050.00,1575,139,1714.00
06/03/2004,11:34,1049.75,1050.25,1049.50,1049.75,888,1985,2873.00
06/03/2004,11:35,1049.75,1050.00,1049.50,1050.00,1627,31,1658.00
06/03/2004,11:36,1050.00,1050.25,1049.75,1050.00,301,176,477.00
06/03/2004,11:37,1050.00,1050.50,1050.00,1050.25,2517,1040,3557.00
06/03/2004,11:38,1050.25,1050.25,1049.75,1050.00,195,764,959.00
06/03/2004,11:39,1050.00,1050.25,1049.75,1050.00,366,783,1149.00
06/03/2004,11:40,1049.75,1050.75,1049.75,1050.25,2071,1301,3372.00
06/03/2004,11:41,1050.25,1050.25,1049.75,1050.00,26,652,678.00
06/03/2004,11:42,1050.00,1050.00,1049.75,1049.75,63,33,96.00
06/03/2004,11:43,1050.00,1050.00,1049.75,1050.00,188,35,223.00
06/03/2004,11:44,1049.75,1050.00,1049.75,1049.75,101,100,201.00
06/03/2004,11:45,1049.75,1050.00,1049.75,1050.00,152,168,320.00
06/03/2004,11:46,1049.75,1050.00,1049.50,1049.50,43,706,749.00
06/03/2004,11:47,1049.50,1049.75,1049.25,1049.50,532,826,1358.00
06/03/2004,11:48,1049.50,1049.50,1049.25,1049.25,422,154,576.00
06/03/2004,11:49,1049.25,1049.75,1049.25,1049.75,200,21,221.00
06/03/2004,11:50,1049.75,1049.75,1049.25,1049.50,55,314,369.00
06/03/2004,11:51,1049.25,1049.50,1049.25,1049.25,73,566,639.00
06/03/2004,11:52,1049.00,1049.25,1049.00,1049.25,420,39,459.00
06/03/2004,11:53,1049.00,1049.25,1049.00,1049.25,60,7,67.00
06/03/2004,11:54,1049.25,1049.25,1049.00,1049.00,17,108,125.00
06/03/2004,11:55,1049.00,1049.25,1048.50,1048.50,165,1310,1475.00
06/03/2004,11:56,1048.50,1049.25,1048.50,1049.00,1000,369,1369.00
06/03/2004,11:57,1049.00,1049.25,1048.75,1048.75,143,665,808.00
06/03/2004,11:58,1048.75,1049.00,1048.75,1048.75,36,257,293.00
06/03/2004,11:59,1049.00,1049.00,1048.75,1049.00,4,4,8.00
06/03/2004,12:00,1049.00,1049.00,1048.25,1048.50,50,1174,1224.00
06/03/2004,12:01,1048.50,1048.75,1048.25,1048.50,176,398,574.00
06/03/2004,12:02,1048.50,1048.75,1048.25,1048.50,77,154,231.00
06/03/2004,12:03,1048.50,1048.75,1048.50,1048.75,80,12,92.00
06/03/2004,12:04,1048.75,1049.00,1048.50,1048.75,315,337,652.00
06/03/2004,12:05,1048.75,1049.00,1048.50,1048.75,202,79,281.00
06/03/2004,12:06,1048.75,1049.00,1048.50,1048.75,50,223,273.00
06/03/2004,12:07,1048.50,1048.75,1048.50,1048.75,4,22,26.00
06/03/2004,12:08,1048.75,1048.75,1048.50,1048.75,62,6,68.00
06/03/2004,12:09,1048.75,1049.25,1048.75,1049.00,532,129,661.00
06/03/2004,12:10,1049.00,1049.00,1048.75,1048.75,8,308,316.00
06/03/2004,12:11,1048.75,1049.00,1048.50,1048.50,13,227,240.00
06/03/2004,12:12,1048.75,1048.75,1048.50,1048.75,66,2,68.00
06/03/2004,12:13,1048.75,1048.75,1048.50,1048.50,66,142,208.00
06/03/2004,12:14,1048.50,1049.00,1048.50,1049.00,360,117,477.00
06/03/2004,12:15,1049.00,1049.50,1048.75,1049.50,1479,771,2250.00
06/03/2004,12:16,1049.25,1049.50,1049.00,1049.00,604,887,1491.00
06/03/2004,12:17,1049.25,1049.50,1049.25,1049.50,356,42,398.00
06/03/2004,12:18,1049.50,1049.50,1049.00,1049.00,159,207,366.00
06/03/2004,12:19,1049.25,1049.25,1049.00,1049.00,256,17,273.00
06/03/2004,12:20,1049.25,1049.50,1049.00,1049.25,134,299,433.00
06/03/2004,12:21,1049.00,1049.25,1049.00,1049.00,195,13,208.00
06/03/2004,12:22,1049.25,1049.25,1049.00,1049.00,201,31,232.00
06/03/2004,12:23,1049.25,1049.50,1049.00,1049.50,1053,93,1146.00
06/03/2004,12:24,1049.50,1049.50,1048.75,1048.75,241,1153,1394.00
06/03/2004,12:25,1049.00,1049.00,1048.75,1048.75,106,317,423.00
06/03/2004,12:26,1048.75,1049.00,1048.75,1049.00,58,13,71.00
06/03/2004,12:27,1049.00,1049.00,1048.50,1048.75,201,244,445.00
06/03/2004,12:28,1048.50,1049.25,1048.50,1048.75,336,48,384.00
06/03/2004,12:29,1048.75,1049.00,1048.75,1049.00,114,35,149.00
06/03/2004,12:30,1049.00,1049.00,1048.75,1048.75,37,37,74.00
06/03/2004,12:31,1048.75,1049.00,1048.75,1048.75,2,165,167.00
06/03/2004,12:32,1048.75,1048.75,1048.50,1048.75,24,164,188.00
06/03/2004,12:33,1048.50,1048.75,1048.50,1048.75,20,318,338.00
06/03/2004,12:34,1048.75,1048.75,1048.25,1048.25,9,678,687.00
06/03/2004,12:35,1048.25,1048.50,1048.25,1048.25,104,211,315.00
06/03/2004,12:36,1048.50,1048.50,1048.00,1048.25,773,974,1747.00
06/03/2004,12:37,1048.25,1048.25,1048.00,1048.00,306,135,441.00
06/03/2004,12:38,1048.00,1048.25,1047.75,1047.75,354,909,1263.00
06/03/2004,12:39,1047.75,1048.00,1047.50,1047.75,172,1122,1294.00
06/03/2004,12:40,1047.50,1048.00,1047.50,1048.00,571,275,846.00
06/03/2004,12:41,1047.75,1048.00,1047.75,1047.75,60,56,116.00
06/03/2004,12:42,1047.75,1048.00,1047.75,1048.00,55,60,115.00
06/03/2004,12:43,1048.00,1048.00,1047.75,1048.00,19,78,97.00
06/03/2004,12:44,1047.75,1048.00,1047.75,1048.00,112,22,134.00
06/03/2004,12:45,1048.00,1048.00,1047.75,1047.75,48,7,55.00
06/03/2004,12:46,1047.75,1048.00,1047.75,1048.00,100,16,116.00
06/03/2004,12:47,1048.00,1048.25,1047.75,1048.00,618,126,744.00
06/03/2004,12:48,1048.00,1048.25,1048.00,1048.25,87,79,166.00
06/03/2004,12:49,1048.25,1048.25,1048.00,1048.25,379,18,397.00
06/03/2004,12:50,1048.25,1048.25,1048.00,1048.25,225,158,383.00
06/03/2004,12:51,1048.25,1048.25,1048.00,1048.25,1063,116,1179.00
06/03/2004,12:52,1048.50,1048.50,1047.75,1047.75,122,621,743.00
06/03/2004,12:53,1047.75,1048.00,1047.75,1048.00,21,28,49.00
06/03/2004,12:54,1047.75,1048.00,1047.50,1047.75,201,2160,2361.00
06/03/2004,12:55,1047.75,1048.00,1047.50,1047.50,221,145,366.00
06/03/2004,12:56,1047.50,1047.75,1047.25,1047.50,355,1022,1377.00
06/03/2004,12:57,1047.50,1047.75,1047.25,1047.50,379,225,604.00
06/03/2004,12:58,1047.50,1047.50,1047.25,1047.50,118,98,216.00
06/03/2004,12:59,1047.50,1047.50,1046.75,1047.00,381,1961,2342.00
06/03/2004,13:00,1047.25,1047.25,1046.75,1047.00,1080,795,1875.00
06/03/2004,13:01,1047.00,1047.00,1046.50,1046.75,113,814,927.00
06/03/2004,13:02,1046.75,1047.00,1046.75,1046.75,356,142,498.00
06/03/2004,13:03,1046.75,1047.00,1046.50,1046.50,484,678,1162.00
06/03/2004,13:04,1046.75,1046.75,1046.25,1046.50,340,2432,2772.00
06/03/2004,13:05,1046.50,1046.75,1046.50,1046.75,698,631,1329.00
06/03/2004,13:06,1046.75,1046.75,1046.25,1046.50,229,305,534.00
06/03/2004,13:07,1046.25,1046.50,1045.50,1046.25,1011,3284,4295.00
06/03/2004,13:08,1046.00,1046.25,1045.25,1045.75,604,1132,1736.00
06/03/2004,13:09,1045.75,1046.25,1045.75,1046.00,1122,49,1171.00
06/03/2004,13:10,1046.00,1046.25,1045.25,1045.75,262,1240,1502.00
06/03/2004,13:11,1045.50,1046.00,1045.50,1046.00,447,247,694.00
06/03/2004,13:12,1045.75,1046.00,1045.50,1045.75,108,1274,1382.00
06/03/2004,13:13,1045.75,1046.00,1045.50,1046.00,535,997,1532.00
06/03/2004,13:14,1046.00,1046.25,1045.75,1045.75,968,551,1519.00
06/03/2004,13:15,1045.75,1046.00,1045.50,1045.75,432,790,1222.00
06/03/2004,13:16,1045.75,1046.25,1045.50,1046.00,976,330,1306.00
06/03/2004,13:17,1046.00,1046.00,1045.75,1045.75,54,744,798.00
06/03/2004,13:18,1046.00,1046.25,1045.75,1046.00,304,191,495.00
06/03/2004,13:19,1046.25,1046.25,1045.50,1045.75,103,680,783.00
06/03/2004,13:20,1045.50,1046.25,1045.50,1046.25,363,373,736.00
06/03/2004,13:21,1046.25,1046.25,1045.50,1046.00,305,557,862.00
06/03/2004,13:22,1045.75,1046.00,1045.75,1046.00,66,2,68.00
06/03/2004,13:23,1046.00,1046.25,1045.00,1045.00,374,2927,3301.00
06/03/2004,13:24,1045.00,1045.25,1044.50,1045.00,857,2471,3328.00
06/03/2004,13:25,1044.75,1045.00,1044.75,1045.00,657,75,732.00
06/03/2004,13:26,1045.00,1045.25,1044.75,1045.00,470,678,1148.00
06/03/2004,13:27,1044.75,1045.00,1044.50,1044.75,215,810,1025.00
06/03/2004,13:28,1044.75,1045.00,1043.75,1043.75,659,3689,4348.00
06/03/2004,13:29,1044.00,1044.25,1043.50,1044.25,1817,1129,2946.00
06/03/2004,13:30,1044.25,1044.50,1043.75,1044.00,783,799,1582.00
06/03/2004,13:31,1044.00,1044.75,1043.75,1044.75,1379,756,2135.00
06/03/2004,13:32,1044.75,1045.00,1044.50,1045.00,737,614,1351.00
06/03/2004,13:33,1045.00,1045.00,1044.25,1044.50,196,1162,1358.00
06/03/2004,13:34,1044.50,1044.75,1044.00,1044.50,1043,1329,2372.00
06/03/2004,13:35,1044.75,1045.00,1044.50,1044.50,454,956,1410.00
06/03/2004,13:36,1044.50,1045.25,1044.50,1045.25,1864,88,1952.00
06/03/2004,13:37,1045.25,1045.25,1044.75,1045.00,253,525,778.00
06/03/2004,13:38,1045.25,1045.25,1045.00,1045.00,18,712,730.00
06/03/2004,13:39,1045.25,1045.50,1045.00,1045.00,1072,592,1664.00
06/03/2004,13:40,1045.25,1045.50,1045.00,1045.25,371,12,383.00
06/03/2004,13:41,1045.50,1045.50,1044.75,1045.00,551,1269,1820.00
06/03/2004,13:42,1045.00,1045.25,1045.00,1045.00,59,6,65.00
06/03/2004,13:43,1045.00,1045.25,1045.00,1045.00,122,56,178.00
06/03/2004,13:44,1045.25,1045.25,1045.00,1045.00,1205,28,1233.00
06/03/2004,13:45,1045.25,1045.25,1045.00,1045.25,33,577,610.00
06/03/2004,13:46,1045.00,1045.25,1045.00,1045.00,149,259,408.00
06/03/2004,13:47,1045.00,1045.50,1045.00,1045.25,460,49,509.00
06/03/2004,13:48,1045.50,1045.50,1045.25,1045.50,24,176,200.00
06/03/2004,13:49,1045.50,1046.25,1045.25,1045.75,2394,1091,3485.00
06/03/2004,13:50,1045.75,1046.00,1045.50,1045.50,73,565,638.00
06/03/2004,13:51,1045.50,1045.75,1045.50,1045.50,131,482,613.00
06/03/2004,13:52,1045.50,1046.00,1045.50,1046.00,575,16,591.00
06/03/2004,13:53,1046.00,1046.00,1045.75,1046.00,829,19,848.00
06/03/2004,13:54,1046.00,1046.00,1045.25,1045.25,770,1299,2069.00
06/03/2004,13:55,1045.25,1045.50,1045.25,1045.50,1191,992,2183.00
06/03/2004,13:56,1045.50,1046.00,1045.50,1046.00,1072,44,1116.00
06/03/2004,13:57,1046.25,1046.25,1045.50,1045.50,57,1845,1902.00
06/03/2004,13:58,1045.25,1046.00,1045.00,1045.75,933,567,1500.00
06/03/2004,13:59,1046.00,1046.25,1045.75,1045.75,905,1460,2365.00
06/03/2004,14:00,1045.75,1046.00,1045.75,1046.00,343,286,629.00
06/03/2004,14:01,1046.00,1046.00,1045.75,1045.75,210,255,465.00
06/03/2004,14:02,1045.75,1046.00,1045.50,1045.50,126,314,440.00
06/03/2004,14:03,1045.50,1045.50,1045.25,1045.25,162,984,1146.00
06/03/2004,14:04,1045.25,1045.25,1044.25,1044.50,1455,2614,4069.00
06/03/2004,14:05,1044.50,1045.50,1044.50,1045.25,1786,802,2588.00
06/03/2004,14:06,1045.25,1045.50,1044.75,1045.25,523,279,802.00
06/03/2004,14:07,1045.25,1045.75,1045.25,1045.75,362,285,647.00
06/03/2004,14:08,1045.50,1046.00,1045.50,1045.75,711,752,1463.00
06/03/2004,14:09,1045.75,1046.00,1045.25,1045.50,536,367,903.00
06/03/2004,14:10,1045.75,1046.00,1045.50,1045.75,119,151,270.00
06/03/2004,14:11,1045.75,1046.25,1045.75,1046.25,772,378,1150.00
06/03/2004,14:12,1046.00,1046.75,1046.00,1046.00,2137,1213,3350.00
06/03/2004,14:13,1046.25,1046.50,1046.00,1046.00,407,449,856.00
06/03/2004,14:14,1046.00,1046.25,1045.75,1045.75,117,783,900.00
06/03/2004,14:15,1045.75,1046.25,1045.75,1046.00,296,31,327.00
06/03/2004,14:16,1046.00,1046.25,1046.00,1046.00,37,467,504.00
06/03/2004,14:17,1046.00,1046.00,1045.50,1045.50,394,421,815.00
06/03/2004,14:18,1045.50,1046.00,1045.50,1045.75,282,184,466.00
06/03/2004,14:19,1045.75,1046.00,1045.75,1045.75,14,195,209.00
06/03/2004,14:20,1045.75,1046.00,1045.50,1045.50,2,240,242.00
06/03/2004,14:21,1045.75,1046.00,1045.50,1045.50,210,450,660.00
06/03/2004,14:22,1045.50,1045.75,1045.50,1045.75,45,16,61.00
06/03/2004,14:23,1045.50,1046.00,1045.50,1046.00,368,213,581.00
06/03/2004,14:24,1045.75,1046.00,1045.50,1045.50,35,97,132.00
06/03/2004,14:25,1045.50,1045.50,1044.50,1044.50,105,2301,2406.00
06/03/2004,14:26,1044.50,1045.00,1044.50,1045.00,515,29,544.00
06/03/2004,14:27,1044.75,1045.25,1044.75,1045.00,505,94,599.00
06/03/2004,14:28,1045.00,1045.00,1044.50,1044.75,390,661,1051.00
06/03/2004,14:29,1044.75,1045.00,1044.50,1044.75,524,522,1046.00
06/03/2004,14:30,1044.75,1044.75,1044.25,1044.50,113,1387,1500.00
06/03/2004,14:31,1044.25,1044.75,1044.25,1044.50,436,251,687.00
06/03/2004,14:32,1044.50,1044.75,1044.25,1044.25,155,506,661.00
06/03/2004,14:33,1044.50,1044.50,1043.50,1044.00,1008,2564,3572.00
06/03/2004,14:34,1044.00,1044.00,1043.00,1043.25,1108,4505,5613.00
06/03/2004,14:35,1043.25,1044.00,1043.00,1043.50,1117,1126,2243.00
06/03/2004,14:36,1043.50,1043.75,1043.25,1043.75,387,502,889.00
06/03/2004,14:37,1043.50,1044.25,1043.50,1044.25,1588,277,1865.00
06/03/2004,14:38,1044.25,1044.25,1044.00,1044.00,310,426,736.00
06/03/2004,14:39,1043.75,1044.25,1043.75,1043.75,585,519,1104.00
06/03/2004,14:40,1043.75,1044.00,1043.50,1043.75,227,324,551.00
06/03/2004,14:41,1043.75,1044.25,1043.50,1044.25,966,362,1328.00
06/03/2004,14:42,1044.25,1044.25,1043.75,1044.00,333,526,859.00
06/03/2004,14:43,1044.25,1044.50,1044.00,1044.25,779,744,1523.00
06/03/2004,14:44,1044.25,1044.50,1044.00,1044.50,414,344,758.00
06/03/2004,14:45,1044.25,1044.50,1044.00,1044.00,9,722,731.00
06/03/2004,14:46,1044.25,1044.25,1043.75,1043.75,202,390,592.00
06/03/2004,14:47,1043.75,1044.25,1043.50,1043.75,380,722,1102.00
06/03/2004,14:48,1043.50,1044.00,1043.50,1044.00,577,231,808.00
06/03/2004,14:49,1043.75,1044.25,1043.50,1043.75,887,1113,2000.00
06/03/2004,14:50,1043.75,1043.75,1043.50,1043.75,282,403,685.00
06/03/2004,14:51,1043.75,1044.00,1043.50,1043.50,582,1856,2438.00
06/03/2004,14:52,1043.50,1043.75,1043.25,1043.50,925,736,1661.00
06/03/2004,14:53,1043.50,1043.75,1043.25,1043.25,131,1148,1279.00
06/03/2004,14:54,1043.50,1043.75,1043.25,1043.50,1473,336,1809.00
06/03/2004,14:55,1043.25,1043.50,1043.25,1043.25,52,283,335.00
06/03/2004,14:56,1043.50,1043.50,1042.50,1042.50,974,4619,5593.00
06/03/2004,14:57,1042.50,1043.00,1042.25,1042.75,2087,1259,3346.00
06/03/2004,14:58,1043.00,1043.00,1042.25,1042.50,1667,3363,5030.00
06/03/2004,14:59,1042.25,1042.75,1042.00,1042.75,1427,1059,2486.00
06/03/2004,15:00,1042.75,1042.75,1041.00,1041.25,1955,6860,8815.00
06/03/2004,15:01,1041.25,1041.75,1040.75,1041.00,2849,4879,7728.00
06/03/2004,15:02,1040.75,1041.50,1040.75,1041.25,1997,1671,3668.00
06/03/2004,15:03,1041.00,1041.25,1040.75,1041.00,346,2218,2564.00
06/03/2004,15:04,1040.75,1041.25,1040.75,1041.00,1613,971,2584.00
06/03/2004,15:05,1041.00,1041.25,1040.50,1041.25,1624,1355,2979.00
06/03/2004,15:06,1041.00,1041.25,1040.75,1040.75,561,878,1439.00
06/03/2004,15:07,1040.75,1041.25,1040.75,1041.25,553,636,1189.00
06/03/2004,15:08,1041.00,1041.25,1041.00,1041.25,220,262,482.00
06/03/2004,15:09,1041.25,1041.25,1040.50,1040.50,267,1389,1656.00
06/03/2004,15:10,1040.50,1040.75,1040.50,1040.75,309,322,631.00
06/03/2004,15:11,1040.75,1040.75,1040.50,1040.50,726,57,783.00
06/03/2004,15:12,1040.50,1040.75,1040.25,1040.50,372,922,1294.00
06/03/2004,15:13,1040.25,1040.50,1039.75,1040.25,1372,2844,4216.00
06/03/2004,15:14,1040.00,1040.50,1039.75,1040.00,808,1375,2183.00
06/03/2004,15:15,1039.75,1040.50,1039.75,1039.75,2127,1695,3822.00
06/03/2004,15:16,1040.00,1040.00,1039.75,1039.75,56,75,131.00
06/03/2004,15:31,1041.25,1042.00,1041.25,1042.00,489,42,531.00
06/03/2004,15:32,1042.00,1042.25,1041.50,1041.50,277,263,540.00
06/03/2004,15:33,1041.75,1041.75,1041.50,1041.75,126,73,199.00
06/03/2004,15:34,1041.50,1041.75,1041.50,1041.50,1,81,82.00
06/03/2004,15:35,1041.50,1041.75,1041.25,1041.50,230,144,374.00
06/03/2004,15:36,1041.75,1041.75,1041.25,1041.25,1,191,192.00
06/03/2004,15:37,1041.25,1041.75,1041.25,1041.50,166,28,194.00
06/03/2004,15:38,1041.50,1041.50,1041.00,1041.25,1,264,265.00
06/03/2004,15:39,1041.25,1041.25,1041.00,1041.00,9,52,61.00
06/03/2004,15:40,1041.00,1041.25,1041.00,1041.25,132,5,137.00
06/03/2004,15:41,1041.25,1041.75,1041.25,1041.75,161,161,322.00
06/03/2004,15:42,1041.50,1041.50,1041.50,1041.50,0,33,33.00
06/03/2004,15:43,1041.50,1041.75,1041.50,1041.75,13,23,36.00
06/03/2004,15:44,1041.50,1041.75,1041.50,1041.75,1,12,13.00
06/03/2004,15:45,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/03/2004,15:46,1041.50,1041.75,1041.50,1041.50,1,55,56.00
06/03/2004,15:47,1041.25,1041.50,1041.25,1041.50,2,1,3.00
06/03/2004,15:48,1041.50,1041.50,1041.00,1041.25,7,111,118.00
06/03/2004,15:49,1041.25,1041.25,1041.25,1041.25,31,0,31.00
06/03/2004,15:50,1041.25,1041.50,1041.25,1041.25,156,8,164.00
06/03/2004,15:51,1041.25,1041.25,1041.25,1041.25,0,67,67.00
06/03/2004,15:52,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/03/2004,15:53,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/03/2004,15:54,1041.50,1041.50,1041.50,1041.50,10,0,10.00
06/03/2004,15:55,1041.25,1041.25,1041.00,1041.00,0,71,71.00
06/03/2004,15:57,1041.00,1041.00,1040.75,1041.00,20,43,63.00
06/03/2004,15:58,1041.00,1041.00,1040.75,1040.75,33,12,45.00
06/03/2004,15:59,1040.75,1040.75,1040.75,1040.75,0,18,18.00
06/03/2004,16:00,1041.00,1041.00,1040.75,1041.00,51,74,125.00
06/03/2004,17:01,1041.75,1041.75,1041.50,1041.75,65,5,70.00
06/03/2004,17:03,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/03/2004,17:04,1041.75,1041.75,1041.75,1041.75,10,0,10.00
06/03/2004,17:05,1041.75,1041.75,1041.75,1041.75,17,0,17.00
06/03/2004,17:06,1041.75,1041.75,1041.75,1041.75,13,0,13.00
06/03/2004,17:07,1041.50,1041.75,1041.50,1041.50,1,7,8.00
06/03/2004,17:08,1041.75,1041.75,1041.75,1041.75,4,0,4.00
06/03/2004,17:09,1041.75,1041.75,1041.75,1041.75,7,0,7.00
06/03/2004,17:10,1041.75,1042.00,1041.75,1042.00,37,0,37.00
06/03/2004,17:11,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/03/2004,17:12,1042.00,1042.00,1041.75,1042.00,22,1,23.00
06/03/2004,17:14,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/03/2004,17:19,1041.75,1041.75,1041.50,1041.50,0,16,16.00
06/03/2004,17:20,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/03/2004,17:22,1041.50,1041.50,1041.50,1041.50,0,5,5.00
06/03/2004,17:24,1041.75,1041.75,1041.75,1041.75,3,0,3.00
06/03/2004,17:25,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/03/2004,17:28,1041.50,1041.50,1041.50,1041.50,0,5,5.00
06/03/2004,17:31,1041.25,1041.25,1041.25,1041.25,0,3,3.00
06/03/2004,17:32,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/03/2004,17:35,1041.50,1041.50,1041.50,1041.50,23,0,23.00
06/03/2004,17:39,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/03/2004,17:40,1041.50,1041.50,1041.50,1041.50,8,0,8.00
06/03/2004,17:41,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/03/2004,17:43,1041.50,1041.50,1041.50,1041.50,5,0,5.00
06/03/2004,17:44,1041.50,1041.50,1041.50,1041.50,11,0,11.00
06/03/2004,17:45,1041.25,1041.25,1041.25,1041.25,0,26,26.00
06/03/2004,17:46,1041.25,1041.25,1041.25,1041.25,0,13,13.00
06/03/2004,17:47,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/03/2004,17:48,1041.00,1041.25,1040.75,1041.00,1,56,57.00
06/03/2004,17:49,1041.00,1041.00,1041.00,1041.00,0,18,18.00
06/03/2004,17:51,1041.00,1041.25,1041.00,1041.25,25,1,26.00
06/03/2004,17:52,1041.25,1041.25,1041.25,1041.25,19,0,19.00
06/03/2004,17:54,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/03/2004,17:55,1041.25,1041.25,1041.25,1041.25,50,0,50.00
06/03/2004,17:56,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/03/2004,17:57,1041.00,1041.00,1041.00,1041.00,0,6,6.00
06/03/2004,17:59,1041.25,1041.25,1041.00,1041.00,50,19,69.00
06/03/2004,18:00,1041.00,1041.00,1040.75,1041.00,3,25,28.00
06/03/2004,18:01,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/03/2004,18:10,1041.25,1041.25,1041.25,1041.25,3,0,3.00
06/03/2004,18:11,1041.00,1041.00,1041.00,1041.00,0,11,11.00
06/03/2004,18:15,1041.00,1041.00,1041.00,1041.00,0,12,12.00
06/03/2004,18:16,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/03/2004,18:17,1041.00,1041.00,1041.00,1041.00,0,8,8.00
06/03/2004,18:18,1041.00,1041.00,1041.00,1041.00,0,29,29.00
06/03/2004,18:20,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/03/2004,18:27,1041.00,1041.00,1041.00,1041.00,50,0,50.00
06/03/2004,18:28,1041.00,1041.00,1041.00,1041.00,39,0,39.00
06/03/2004,18:29,1041.00,1041.00,1041.00,1041.00,44,0,44.00
06/03/2004,18:30,1041.00,1041.25,1041.00,1041.00,33,1,34.00
06/03/2004,18:31,1041.25,1041.25,1041.00,1041.00,8,2,10.00
06/03/2004,18:32,1041.00,1041.25,1041.00,1041.00,1,51,52.00
06/03/2004,18:33,1041.00,1041.00,1041.00,1041.00,0,11,11.00
06/03/2004,18:34,1040.75,1041.25,1040.75,1041.25,66,10,76.00
06/03/2004,18:35,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/03/2004,18:39,1041.25,1041.25,1041.25,1041.25,15,0,15.00
06/03/2004,18:40,1041.25,1041.25,1041.25,1041.25,20,0,20.00
06/03/2004,18:43,1041.25,1041.25,1041.25,1041.25,6,0,6.00
06/03/2004,18:44,1041.50,1041.50,1041.50,1041.50,8,0,8.00
06/03/2004,18:47,1041.50,1041.50,1041.50,1041.50,11,0,11.00
06/03/2004,18:50,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/03/2004,18:53,1041.50,1041.50,1041.50,1041.50,0,40,40.00
06/03/2004,18:55,1041.50,1041.50,1041.25,1041.25,0,3,3.00
06/03/2004,18:57,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/03/2004,18:58,1041.50,1041.75,1041.50,1041.75,7,0,7.00
06/03/2004,19:02,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/03/2004,19:03,1041.50,1041.50,1041.50,1041.50,0,42,42.00
06/03/2004,19:04,1041.50,1041.50,1041.25,1041.25,0,10,10.00
06/03/2004,19:06,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/03/2004,19:07,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/03/2004,19:10,1041.50,1041.75,1041.50,1041.75,16,0,16.00
06/03/2004,19:12,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/03/2004,19:14,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/03/2004,19:15,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/03/2004,19:16,1041.50,1041.50,1041.50,1041.50,0,3,3.00
06/03/2004,19:18,1041.50,1041.50,1041.50,1041.50,0,13,13.00
06/03/2004,19:19,1041.75,1041.75,1041.50,1041.50,1,4,5.00
06/03/2004,19:20,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/03/2004,19:21,1041.75,1041.75,1041.75,1041.75,24,0,24.00
06/03/2004,19:22,1041.75,1041.75,1041.75,1041.75,15,0,15.00
06/03/2004,19:23,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/03/2004,19:24,1042.00,1042.00,1042.00,1042.00,5,0,5.00
06/03/2004,19:26,1042.00,1042.00,1042.00,1042.00,89,0,89.00
06/03/2004,19:27,1042.25,1042.25,1042.00,1042.00,1,1,2.00
06/03/2004,19:28,1042.00,1042.00,1042.00,1042.00,0,24,24.00
06/03/2004,19:29,1042.00,1042.25,1042.00,1042.00,1,2,3.00
06/03/2004,19:31,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/03/2004,19:32,1042.25,1042.25,1042.25,1042.25,102,0,102.00
06/03/2004,19:33,1042.25,1042.50,1042.25,1042.50,15,0,15.00
06/03/2004,19:34,1042.50,1042.50,1042.50,1042.50,3,0,3.00
06/03/2004,19:35,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,19:36,1042.50,1042.50,1042.50,1042.50,9,0,9.00
06/03/2004,19:37,1042.50,1042.50,1042.50,1042.50,18,0,18.00
06/03/2004,19:38,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/03/2004,19:39,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/03/2004,19:40,1042.50,1042.50,1042.25,1042.50,2,1,3.00
06/03/2004,19:41,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,19:42,1042.50,1042.50,1042.50,1042.50,10,0,10.00
06/03/2004,19:43,1042.75,1042.75,1042.25,1042.25,1,63,64.00
06/03/2004,19:44,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,19:46,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/03/2004,19:49,1042.50,1042.50,1042.25,1042.25,1,2,3.00
06/03/2004,19:50,1042.50,1042.50,1042.50,1042.50,5,0,5.00
06/03/2004,19:51,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/03/2004,19:55,1042.50,1042.50,1042.00,1042.25,21,41,62.00
06/03/2004,19:56,1042.25,1042.50,1042.25,1042.25,54,15,69.00
06/03/2004,19:57,1042.25,1042.25,1042.25,1042.25,0,11,11.00
06/03/2004,19:58,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,20:00,1042.25,1042.25,1042.25,1042.25,0,6,6.00
06/03/2004,20:01,1042.25,1042.25,1042.25,1042.25,0,10,10.00
06/03/2004,20:02,1042.25,1042.25,1042.25,1042.25,0,4,4.00
06/03/2004,20:05,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/03/2004,20:06,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,20:08,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/03/2004,20:09,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/03/2004,20:10,1042.25,1042.25,1042.25,1042.25,0,10,10.00
06/03/2004,20:11,1042.25,1042.25,1042.00,1042.00,0,6,6.00
06/03/2004,20:12,1042.25,1042.25,1042.25,1042.25,4,0,4.00
06/03/2004,20:13,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/03/2004,20:14,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/03/2004,20:15,1042.25,1042.25,1042.25,1042.25,6,0,6.00
06/03/2004,20:16,1042.25,1042.25,1042.00,1042.00,5,2,7.00
06/03/2004,20:17,1042.00,1042.00,1042.00,1042.00,0,11,11.00
06/03/2004,20:19,1042.00,1042.00,1042.00,1042.00,0,10,10.00
06/03/2004,20:20,1042.00,1042.00,1042.00,1042.00,0,35,35.00
06/03/2004,20:23,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/03/2004,20:24,1042.00,1042.00,1041.75,1042.00,72,2,74.00
06/03/2004,20:27,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/03/2004,20:30,1042.25,1042.25,1042.00,1042.00,1,1,2.00
06/03/2004,20:31,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/03/2004,20:32,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/03/2004,20:33,1042.00,1042.25,1042.00,1042.25,1,2,3.00
06/03/2004,20:34,1042.00,1042.00,1041.50,1041.50,0,56,56.00
06/03/2004,20:38,1041.50,1041.50,1041.50,1041.50,0,6,6.00
06/03/2004,20:39,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/03/2004,20:40,1041.75,1041.75,1041.75,1041.75,9,0,9.00
06/03/2004,20:41,1041.75,1041.75,1041.75,1041.75,21,0,21.00
06/03/2004,20:42,1041.75,1041.75,1041.75,1041.75,10,0,10.00
06/03/2004,20:43,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/03/2004,20:44,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/03/2004,20:45,1041.75,1041.75,1041.75,1041.75,6,0,6.00
06/03/2004,20:47,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/03/2004,20:50,1042.00,1042.00,1042.00,1042.00,5,0,5.00
06/03/2004,20:53,1041.75,1042.00,1041.75,1042.00,1,2,3.00
06/03/2004,20:54,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/03/2004,20:56,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/03/2004,20:58,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/03/2004,20:59,1042.00,1042.00,1042.00,1042.00,30,0,30.00
06/03/2004,21:01,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/03/2004,21:03,1042.00,1042.00,1042.00,1042.00,3,0,3.00
06/03/2004,21:06,1041.75,1041.75,1041.75,1041.75,0,15,15.00
06/03/2004,21:07,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/03/2004,21:10,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/03/2004,21:15,1042.00,1042.00,1042.00,1042.00,13,0,13.00
06/03/2004,21:16,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/03/2004,21:18,1042.00,1042.00,1042.00,1042.00,5,0,5.00
06/03/2004,21:22,1042.00,1042.00,1042.00,1042.00,4,0,4.00
06/03/2004,21:23,1042.25,1042.25,1042.25,1042.25,6,0,6.00
06/03/2004,21:26,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/03/2004,21:35,1042.00,1042.00,1042.00,1042.00,0,7,7.00
06/03/2004,21:36,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/03/2004,21:38,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/03/2004,21:40,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/03/2004,21:41,1042.00,1042.00,1042.00,1042.00,0,10,10.00
06/03/2004,21:42,1042.00,1042.00,1042.00,1042.00,0,35,35.00
06/03/2004,21:45,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/03/2004,21:48,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/03/2004,21:51,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/03/2004,21:53,1042.00,1042.00,1042.00,1042.00,0,5,5.00
06/03/2004,21:54,1042.25,1042.25,1042.25,1042.25,6,0,6.00
06/03/2004,21:55,1042.25,1042.25,1042.25,1042.25,6,0,6.00
06/03/2004,21:56,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/03/2004,22:00,1042.25,1042.25,1042.25,1042.25,5,0,5.00
06/03/2004,22:02,1042.25,1042.25,1042.00,1042.00,1,1,2.00
06/03/2004,22:03,1042.25,1042.25,1042.25,1042.25,5,0,5.00
06/03/2004,22:05,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/03/2004,22:06,1042.00,1042.25,1042.00,1042.25,1,1,2.00
06/03/2004,22:07,1042.25,1042.25,1042.25,1042.25,13,0,13.00
06/03/2004,22:09,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/03/2004,22:10,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/03/2004,22:12,1042.50,1042.50,1042.25,1042.25,10,1,11.00
06/03/2004,22:13,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/03/2004,22:14,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,22:17,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/03/2004,22:22,1042.25,1042.25,1042.25,1042.25,0,8,8.00
06/03/2004,22:23,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/03/2004,22:25,1042.00,1042.00,1042.00,1042.00,0,4,4.00
06/03/2004,22:30,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/03/2004,22:31,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/03/2004,22:32,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/03/2004,22:35,1042.25,1042.25,1042.25,1042.25,10,0,10.00
06/03/2004,22:36,1042.25,1042.25,1042.25,1042.25,15,0,15.00
06/03/2004,22:37,1042.25,1042.25,1042.25,1042.25,4,0,4.00
06/03/2004,22:38,1042.25,1042.25,1042.25,1042.25,5,0,5.00
06/03/2004,22:42,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/03/2004,22:50,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/03/2004,22:51,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/03/2004,22:53,1042.50,1042.50,1042.50,1042.50,4,0,4.00
06/03/2004,22:54,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/03/2004,22:57,1042.25,1042.25,1042.25,1042.25,0,9,9.00
06/03/2004,22:58,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/03/2004,23:02,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/03/2004,23:05,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/03/2004,23:06,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/03/2004,23:07,1042.25,1042.50,1042.25,1042.50,1,1,2.00
06/03/2004,23:15,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/03/2004,23:16,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/03/2004,23:18,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,23:19,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/03/2004,23:21,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/03/2004,23:23,1042.50,1042.50,1042.25,1042.25,1,2,3.00
06/03/2004,23:26,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,23:29,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,23:32,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,23:33,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,23:35,1042.25,1042.50,1042.25,1042.50,1,2,3.00
06/03/2004,23:41,1042.50,1042.50,1042.50,1042.50,7,0,7.00
06/03/2004,23:45,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/03/2004,23:56,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/04/2004,00:02,1042.50,1042.50,1042.50,1042.50,10,0,10.00
06/04/2004,00:03,1042.50,1042.50,1042.50,1042.50,5,0,5.00
06/04/2004,00:04,1042.25,1042.25,1042.25,1042.25,0,7,7.00
06/04/2004,00:09,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/04/2004,00:12,1042.25,1042.50,1042.25,1042.50,1,1,2.00
06/04/2004,00:13,1042.50,1042.50,1042.50,1042.50,3,0,3.00
06/04/2004,00:15,1042.25,1042.50,1042.25,1042.50,8,5,13.00
06/04/2004,00:16,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/04/2004,00:18,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/04/2004,00:19,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/04/2004,00:22,1042.50,1042.50,1042.25,1042.50,3,2,5.00
06/04/2004,00:23,1042.25,1042.25,1042.25,1042.25,0,5,5.00
06/04/2004,00:24,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/04/2004,00:27,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/04/2004,00:29,1042.25,1042.25,1042.25,1042.25,0,7,7.00
06/04/2004,00:31,1042.25,1042.25,1042.25,1042.25,0,10,10.00
06/04/2004,00:32,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/04/2004,00:33,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/04/2004,00:34,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/04/2004,00:38,1042.25,1042.50,1042.25,1042.50,5,1,6.00
06/04/2004,00:41,1042.50,1042.50,1042.25,1042.25,1,1,2.00
06/04/2004,00:42,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/04/2004,00:43,1042.50,1042.50,1042.50,1042.50,10,0,10.00
06/04/2004,00:50,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/04/2004,00:51,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/04/2004,00:53,1042.50,1042.50,1042.50,1042.50,10,0,10.00
06/04/2004,00:54,1042.75,1042.75,1042.75,1042.75,2,0,2.00
06/04/2004,00:55,1042.75,1042.75,1042.75,1042.75,4,0,4.00
06/04/2004,00:57,1042.75,1042.75,1042.75,1042.75,27,0,27.00
06/04/2004,00:58,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/04/2004,00:59,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/04/2004,01:01,1042.75,1042.75,1042.75,1042.75,23,0,23.00
06/04/2004,01:02,1042.75,1042.75,1042.75,1042.75,23,0,23.00
06/04/2004,01:03,1042.75,1043.00,1042.75,1043.00,38,0,38.00
06/04/2004,01:04,1043.00,1043.00,1043.00,1043.00,11,0,11.00
06/04/2004,01:05,1043.25,1043.25,1042.75,1043.25,39,2,41.00
06/04/2004,01:07,1043.00,1043.00,1043.00,1043.00,0,4,4.00
06/04/2004,01:08,1043.00,1043.00,1042.75,1043.00,1,2,3.00
06/04/2004,01:09,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/04/2004,01:11,1042.75,1043.00,1042.75,1043.00,2,5,7.00
06/04/2004,01:12,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/04/2004,01:13,1043.00,1043.00,1043.00,1043.00,13,0,13.00
06/04/2004,01:18,1043.00,1043.00,1043.00,1043.00,18,0,18.00
06/04/2004,01:19,1043.00,1043.00,1043.00,1043.00,6,0,6.00
06/04/2004,01:20,1043.25,1043.50,1043.25,1043.50,194,1,195.00
06/04/2004,01:21,1043.50,1043.75,1043.50,1043.75,79,0,79.00
06/04/2004,01:22,1043.75,1044.00,1043.75,1043.75,2,5,7.00
06/04/2004,01:23,1043.75,1043.75,1043.75,1043.75,0,37,37.00
06/04/2004,01:24,1043.75,1044.00,1043.75,1044.00,44,1,45.00
06/04/2004,01:25,1044.00,1044.25,1043.75,1043.75,38,32,70.00
06/04/2004,01:26,1044.00,1044.00,1043.75,1043.75,1,1,2.00
06/04/2004,01:27,1043.75,1043.75,1043.75,1043.75,0,2,2.00
06/04/2004,01:28,1044.00,1044.00,1043.75,1043.75,6,3,9.00
06/04/2004,01:30,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/04/2004,01:31,1044.00,1044.00,1044.00,1044.00,31,0,31.00
06/04/2004,01:32,1044.00,1044.00,1043.75,1044.00,4,1,5.00
06/04/2004,01:33,1044.00,1044.00,1044.00,1044.00,41,0,41.00
06/04/2004,01:34,1044.25,1044.25,1044.25,1044.25,210,0,210.00
06/04/2004,01:35,1044.25,1044.25,1044.00,1044.25,17,10,27.00
06/04/2004,01:36,1044.25,1044.25,1044.25,1044.25,8,0,8.00
06/04/2004,01:39,1044.00,1044.00,1044.00,1044.00,0,2,2.00
06/04/2004,01:40,1044.00,1044.25,1044.00,1044.25,5,30,35.00
06/04/2004,01:42,1044.00,1044.00,1044.00,1044.00,0,16,16.00
06/04/2004,01:43,1044.00,1044.00,1044.00,1044.00,0,2,2.00
06/04/2004,01:44,1044.00,1044.00,1044.00,1044.00,0,16,16.00
06/04/2004,01:45,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/04/2004,01:46,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/04/2004,01:47,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/04/2004,01:49,1044.00,1044.00,1044.00,1044.00,24,0,24.00
06/04/2004,01:50,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/04/2004,01:52,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/04/2004,01:53,1043.75,1043.75,1043.75,1043.75,0,33,33.00
06/04/2004,01:54,1043.75,1043.75,1043.75,1043.75,0,11,11.00
06/04/2004,01:55,1043.75,1043.75,1043.50,1043.50,0,9,9.00
06/04/2004,01:56,1043.50,1043.50,1043.50,1043.50,0,4,4.00
06/04/2004,01:57,1043.75,1043.75,1043.75,1043.75,57,0,57.00
06/04/2004,01:58,1043.75,1043.75,1043.50,1043.50,16,1,17.00
06/04/2004,01:59,1043.50,1043.50,1043.50,1043.50,0,1,1.00
06/04/2004,02:00,1043.75,1043.75,1043.50,1043.50,2,10,12.00
06/04/2004,02:01,1043.75,1043.75,1043.75,1043.75,83,0,83.00
06/04/2004,02:02,1043.75,1044.00,1043.75,1043.75,26,155,181.00
06/04/2004,02:03,1043.75,1044.00,1043.75,1044.00,90,25,115.00
06/04/2004,02:04,1043.75,1044.00,1043.75,1043.75,2,23,25.00
06/04/2004,02:05,1043.75,1043.75,1043.50,1043.50,0,74,74.00
06/04/2004,02:06,1043.50,1043.50,1043.25,1043.25,5,66,71.00
06/04/2004,02:07,1043.25,1043.50,1043.25,1043.50,30,20,50.00
06/04/2004,02:08,1043.25,1043.50,1043.25,1043.50,40,11,51.00
06/04/2004,02:09,1043.50,1043.50,1043.25,1043.25,7,107,114.00
06/04/2004,02:10,1043.25,1043.25,1043.25,1043.25,0,8,8.00
06/04/2004,02:11,1043.50,1043.50,1043.50,1043.50,35,0,35.00
06/04/2004,02:12,1043.75,1043.75,1043.50,1043.75,45,1,46.00
06/04/2004,02:13,1043.75,1044.00,1043.75,1043.75,18,68,86.00
06/04/2004,02:15,1043.75,1044.00,1043.75,1044.00,10,64,74.00
06/04/2004,02:16,1044.00,1044.00,1044.00,1044.00,5,0,5.00
06/04/2004,02:17,1044.00,1044.00,1044.00,1044.00,52,0,52.00
06/04/2004,02:18,1044.00,1044.00,1044.00,1044.00,46,0,46.00
06/04/2004,02:19,1044.00,1044.25,1044.00,1044.25,99,0,99.00
06/04/2004,02:20,1044.25,1044.25,1044.00,1044.00,2,55,57.00
06/04/2004,02:21,1044.00,1044.00,1044.00,1044.00,0,9,9.00
06/04/2004,02:22,1044.00,1044.00,1043.75,1043.75,0,3,3.00
06/04/2004,02:23,1043.75,1043.75,1043.75,1043.75,0,12,12.00
06/04/2004,02:24,1043.75,1043.75,1043.75,1043.75,0,26,26.00
06/04/2004,02:25,1043.75,1043.75,1043.75,1043.75,0,11,11.00
06/04/2004,02:26,1043.75,1044.00,1043.75,1043.75,2,5,7.00
06/04/2004,02:27,1044.00,1044.00,1044.00,1044.00,65,0,65.00
06/04/2004,02:28,1044.25,1044.25,1044.00,1044.00,35,18,53.00
06/04/2004,02:29,1044.00,1044.00,1044.00,1044.00,0,7,7.00
06/04/2004,02:30,1044.25,1044.25,1044.25,1044.25,1,0,1.00
06/04/2004,02:31,1044.00,1044.00,1044.00,1044.00,0,5,5.00
06/04/2004,02:32,1044.00,1044.00,1043.75,1043.75,0,8,8.00
06/04/2004,02:34,1044.00,1044.00,1044.00,1044.00,3,0,3.00
06/04/2004,02:35,1044.00,1044.00,1044.00,1044.00,12,0,12.00
06/04/2004,02:36,1044.00,1044.00,1044.00,1044.00,115,0,115.00
06/04/2004,02:37,1044.00,1044.00,1044.00,1044.00,11,0,11.00
06/04/2004,02:38,1044.00,1044.00,1044.00,1044.00,32,0,32.00
06/04/2004,02:39,1044.00,1044.25,1044.00,1044.25,8,0,8.00
06/04/2004,02:40,1044.25,1044.50,1044.25,1044.50,109,36,145.00
06/04/2004,02:41,1044.50,1044.50,1044.25,1044.25,5,6,11.00
06/04/2004,02:42,1044.50,1044.75,1044.50,1044.50,54,62,116.00
06/04/2004,02:43,1044.50,1044.50,1044.50,1044.50,0,67,67.00
06/04/2004,02:44,1044.50,1044.75,1044.50,1044.75,78,10,88.00
06/04/2004,02:45,1044.50,1044.75,1044.50,1044.75,3,1,4.00
06/04/2004,02:46,1044.50,1044.50,1044.50,1044.50,0,37,37.00
06/04/2004,02:47,1044.75,1048.75,1044.50,1047.50,1683,1010,2693.00
06/04/2004,02:48,1047.50,1047.50,1045.25,1045.50,80,307,387.00
06/04/2004,02:49,1045.50,1045.75,1045.50,1045.50,29,18,47.00
06/04/2004,02:50,1045.50,1045.50,1045.25,1045.25,2,26,28.00
06/04/2004,02:51,1045.25,1045.50,1045.25,1045.50,36,3,39.00
06/04/2004,02:52,1045.50,1046.00,1045.50,1046.00,65,0,65.00
06/04/2004,02:53,1045.75,1046.00,1045.75,1045.75,4,4,8.00
06/04/2004,02:54,1046.00,1046.25,1045.75,1045.75,61,1,62.00
06/04/2004,02:55,1046.00,1046.00,1045.75,1045.75,1,1,2.00
06/04/2004,02:56,1045.75,1045.75,1045.75,1045.75,0,64,64.00
06/04/2004,02:57,1045.75,1045.75,1045.75,1045.75,0,35,35.00
06/04/2004,02:58,1045.75,1045.75,1045.50,1045.75,1,6,7.00
06/04/2004,02:59,1045.50,1045.50,1045.50,1045.50,0,28,28.00
06/04/2004,03:00,1045.50,1045.50,1045.25,1045.50,6,10,16.00
06/04/2004,03:01,1045.25,1045.75,1045.25,1045.75,89,5,94.00
06/04/2004,03:02,1045.75,1045.75,1045.75,1045.75,17,0,17.00
06/04/2004,03:03,1045.75,1046.50,1045.75,1046.25,125,9,134.00
06/04/2004,03:04,1046.25,1046.25,1046.25,1046.25,0,47,47.00
06/04/2004,03:05,1046.25,1046.25,1045.75,1045.75,0,109,109.00
06/04/2004,03:06,1045.75,1045.75,1045.75,1045.75,0,21,21.00
06/04/2004,03:07,1046.00,1046.00,1045.75,1046.00,53,111,164.00
06/04/2004,03:08,1045.75,1045.75,1045.75,1045.75,0,74,74.00
06/04/2004,03:09,1045.75,1045.75,1045.75,1045.75,0,6,6.00
06/04/2004,03:10,1046.00,1046.00,1045.50,1045.50,54,57,111.00
06/04/2004,03:11,1045.75,1045.75,1045.50,1045.50,5,1,6.00
06/04/2004,03:12,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/04/2004,03:13,1045.75,1045.75,1045.75,1045.75,7,0,7.00
06/04/2004,03:14,1045.50,1045.75,1045.50,1045.75,1,42,43.00
06/04/2004,03:15,1045.75,1045.75,1045.50,1045.50,1,1,2.00
06/04/2004,03:16,1045.50,1045.75,1045.50,1045.75,1,18,19.00
06/04/2004,03:17,1045.50,1045.50,1045.50,1045.50,0,5,5.00
06/04/2004,03:18,1045.50,1045.50,1045.25,1045.25,0,54,54.00
06/04/2004,03:19,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/04/2004,03:20,1045.50,1045.50,1045.50,1045.50,20,0,20.00
06/04/2004,03:21,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/04/2004,03:22,1045.25,1045.25,1045.25,1045.25,0,46,46.00
06/04/2004,03:23,1045.50,1045.50,1045.25,1045.25,1,1,2.00
06/04/2004,03:24,1045.25,1045.25,1045.25,1045.25,0,49,49.00
06/04/2004,03:26,1045.25,1045.25,1045.25,1045.25,0,4,4.00
06/04/2004,03:27,1045.25,1045.25,1045.00,1045.25,15,24,39.00
06/04/2004,03:28,1045.25,1045.25,1045.25,1045.25,5,0,5.00
06/04/2004,03:29,1045.25,1045.25,1045.25,1045.25,4,0,4.00
06/04/2004,03:30,1045.25,1045.25,1045.25,1045.25,7,0,7.00
06/04/2004,03:31,1045.25,1045.25,1045.25,1045.25,23,0,23.00
06/04/2004,03:32,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/04/2004,03:33,1045.25,1045.25,1045.25,1045.25,71,0,71.00
06/04/2004,03:34,1045.50,1046.00,1045.50,1045.75,36,6,42.00
06/04/2004,03:35,1045.75,1045.75,1045.75,1045.75,0,3,3.00
06/04/2004,03:37,1045.50,1045.50,1045.50,1045.50,0,49,49.00
06/04/2004,03:38,1045.50,1045.75,1045.50,1045.75,15,20,35.00
06/04/2004,03:39,1045.75,1045.75,1045.75,1045.75,4,0,4.00
06/04/2004,03:40,1045.50,1045.50,1045.50,1045.50,0,47,47.00
06/04/2004,03:41,1045.50,1045.50,1045.50,1045.50,0,25,25.00
06/04/2004,03:43,1045.25,1045.25,1045.25,1045.25,0,129,129.00
06/04/2004,03:44,1045.25,1045.25,1045.00,1045.00,10,144,154.00
06/04/2004,03:45,1045.00,1045.00,1044.75,1044.75,0,18,18.00
06/04/2004,03:46,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/04/2004,03:47,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/04/2004,03:48,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/04/2004,03:50,1045.00,1045.00,1045.00,1045.00,14,0,14.00
06/04/2004,03:52,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/04/2004,03:54,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/04/2004,03:55,1044.75,1044.75,1044.75,1044.75,0,5,5.00
06/04/2004,03:56,1045.00,1045.00,1045.00,1045.00,30,0,30.00
06/04/2004,03:57,1044.75,1044.75,1044.75,1044.75,0,6,6.00
06/04/2004,03:59,1044.75,1045.00,1044.75,1045.00,15,1,16.00
06/04/2004,04:00,1045.00,1045.25,1045.00,1045.25,53,2,55.00
06/04/2004,04:02,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/04/2004,04:04,1045.00,1045.00,1045.00,1045.00,0,35,35.00
06/04/2004,04:05,1045.00,1045.00,1045.00,1045.00,0,2,2.00
06/04/2004,04:06,1045.00,1045.00,1045.00,1045.00,0,3,3.00
06/04/2004,04:07,1045.00,1045.00,1045.00,1045.00,0,17,17.00
06/04/2004,04:08,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/04/2004,04:09,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/04/2004,04:10,1045.25,1045.50,1045.25,1045.25,18,1,19.00
06/04/2004,04:11,1045.25,1045.25,1045.25,1045.25,0,14,14.00
06/04/2004,04:12,1045.25,1045.50,1045.25,1045.50,1,5,6.00
06/04/2004,04:13,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/04/2004,04:15,1045.50,1045.50,1045.25,1045.25,31,2,33.00
06/04/2004,04:16,1045.50,1045.50,1045.50,1045.50,2,0,2.00
06/04/2004,04:17,1045.50,1045.75,1045.50,1045.50,18,3,21.00
06/04/2004,04:18,1045.50,1045.50,1045.50,1045.50,0,17,17.00
06/04/2004,04:19,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/04/2004,04:20,1045.50,1045.75,1045.25,1045.75,1,4,5.00
06/04/2004,04:22,1045.25,1045.50,1045.25,1045.50,6,2,8.00
06/04/2004,04:24,1045.50,1045.50,1045.50,1045.50,3,0,3.00
06/04/2004,04:26,1045.50,1045.50,1045.50,1045.50,9,0,9.00
06/04/2004,04:27,1045.25,1045.50,1045.25,1045.50,6,4,10.00
06/04/2004,04:28,1045.75,1046.00,1045.75,1046.00,38,0,38.00
06/04/2004,04:29,1045.75,1045.75,1045.75,1045.75,0,15,15.00
06/04/2004,04:32,1045.75,1045.75,1045.75,1045.75,0,14,14.00
06/04/2004,04:33,1045.75,1045.75,1045.50,1045.50,0,4,4.00
06/04/2004,04:34,1045.50,1045.50,1045.50,1045.50,0,3,3.00
06/04/2004,04:35,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/04/2004,04:36,1045.50,1045.75,1045.50,1045.75,12,1,13.00
06/04/2004,04:37,1046.00,1046.00,1046.00,1046.00,10,0,10.00
06/04/2004,04:39,1045.75,1045.75,1045.75,1045.75,0,5,5.00
06/04/2004,04:40,1045.50,1045.75,1045.50,1045.75,3,1,4.00
06/04/2004,04:41,1046.00,1046.00,1045.75,1045.75,4,3,7.00
06/04/2004,04:42,1045.75,1045.75,1045.75,1045.75,0,7,7.00
06/04/2004,04:43,1045.75,1045.75,1045.75,1045.75,0,2,2.00
06/04/2004,04:44,1046.00,1046.00,1045.75,1045.75,1,1,2.00
06/04/2004,04:45,1046.00,1046.00,1046.00,1046.00,10,0,10.00
06/04/2004,04:46,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/04/2004,04:49,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/04/2004,04:50,1045.75,1045.75,1045.75,1045.75,0,25,25.00
06/04/2004,04:52,1045.75,1045.75,1045.75,1045.75,0,5,5.00
06/04/2004,04:53,1045.50,1045.50,1045.50,1045.50,0,21,21.00
06/04/2004,04:54,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/04/2004,04:55,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/04/2004,04:56,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/04/2004,04:57,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/04/2004,04:58,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/04/2004,05:00,1045.50,1045.75,1045.50,1045.75,49,10,59.00
06/04/2004,05:01,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/04/2004,05:02,1046.00,1046.00,1046.00,1046.00,10,0,10.00
06/04/2004,05:04,1045.75,1046.00,1045.50,1045.50,5,3,8.00
06/04/2004,05:06,1045.75,1046.00,1045.75,1046.00,15,0,15.00
06/04/2004,05:07,1046.00,1046.25,1046.00,1046.25,14,0,14.00
06/04/2004,05:08,1046.00,1046.25,1046.00,1046.25,99,6,105.00
06/04/2004,05:09,1046.25,1046.25,1046.00,1046.00,50,10,60.00
06/04/2004,05:10,1046.00,1046.25,1046.00,1046.00,1,37,38.00
06/04/2004,05:12,1046.00,1046.00,1046.00,1046.00,0,40,40.00
06/04/2004,05:13,1045.75,1045.75,1045.75,1045.75,0,2,2.00
06/04/2004,05:14,1045.75,1045.75,1045.75,1045.75,0,13,13.00
06/04/2004,05:15,1045.75,1046.00,1045.75,1045.75,4,11,15.00
06/04/2004,05:16,1046.00,1046.00,1046.00,1046.00,4,0,4.00
06/04/2004,05:17,1046.00,1046.00,1046.00,1046.00,18,0,18.00
06/04/2004,05:19,1046.00,1046.25,1046.00,1046.25,36,0,36.00
06/04/2004,05:20,1046.25,1046.25,1046.00,1046.25,3,10,13.00
06/04/2004,05:21,1046.25,1046.25,1046.00,1046.00,161,9,170.00
06/04/2004,05:23,1046.00,1046.25,1046.00,1046.25,1,1,2.00
06/04/2004,05:24,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/04/2004,05:25,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/04/2004,05:26,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/04/2004,05:27,1046.00,1046.00,1045.75,1045.75,10,136,146.00
06/04/2004,05:28,1045.75,1045.75,1045.50,1045.50,0,18,18.00
06/04/2004,05:29,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/04/2004,05:30,1045.50,1045.50,1045.50,1045.50,0,56,56.00
06/04/2004,05:31,1045.25,1045.50,1045.25,1045.50,19,50,69.00
06/04/2004,05:32,1045.50,1045.50,1045.25,1045.25,2,14,16.00
06/04/2004,05:33,1045.00,1045.00,1045.00,1045.00,0,99,99.00
06/04/2004,05:34,1045.00,1045.25,1045.00,1045.25,1,34,35.00
06/04/2004,05:35,1045.00,1045.25,1044.75,1044.75,6,28,34.00
06/04/2004,05:36,1045.25,1045.25,1045.25,1045.25,12,0,12.00
06/04/2004,05:37,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/04/2004,05:38,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/04/2004,05:39,1045.50,1045.50,1045.25,1045.25,3,4,7.00
06/04/2004,05:40,1045.50,1045.50,1045.25,1045.25,1,1,2.00
06/04/2004,05:41,1045.25,1045.25,1045.25,1045.25,0,6,6.00
06/04/2004,05:42,1045.50,1045.50,1045.50,1045.50,10,0,10.00
06/04/2004,05:43,1045.50,1045.50,1045.25,1045.25,15,1,16.00
06/04/2004,05:44,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/04/2004,05:45,1045.25,1045.25,1045.25,1045.25,0,9,9.00
06/04/2004,05:46,1045.25,1045.25,1045.00,1045.00,1,5,6.00
06/04/2004,05:47,1045.00,1045.25,1045.00,1045.00,6,101,107.00
06/04/2004,05:48,1045.25,1045.25,1045.25,1045.25,13,0,13.00
06/04/2004,05:49,1045.25,1045.25,1045.25,1045.25,4,0,4.00
06/04/2004,05:50,1045.25,1045.25,1045.25,1045.25,21,0,21.00
06/04/2004,05:51,1045.25,1045.25,1045.25,1045.25,5,0,5.00
06/04/2004,05:52,1045.50,1045.50,1045.50,1045.50,3,0,3.00
06/04/2004,05:53,1045.25,1045.25,1045.25,1045.25,0,26,26.00
06/04/2004,05:54,1045.25,1045.25,1045.25,1045.25,0,21,21.00
06/04/2004,05:55,1045.25,1045.25,1045.25,1045.25,0,55,55.00
06/04/2004,05:56,1045.25,1045.25,1045.25,1045.25,0,5,5.00
06/04/2004,06:00,1045.50,1045.50,1045.25,1045.50,22,1,23.00
06/04/2004,06:01,1045.50,1045.75,1045.50,1045.75,22,0,22.00
06/04/2004,06:02,1045.75,1045.75,1045.50,1045.50,1,51,52.00
06/04/2004,06:03,1045.50,1045.75,1045.50,1045.50,1,9,10.00
06/04/2004,06:04,1045.50,1045.50,1045.50,1045.50,0,9,9.00
06/04/2004,06:06,1045.50,1045.50,1045.50,1045.50,0,16,16.00
06/04/2004,06:07,1045.50,1045.50,1045.50,1045.50,0,27,27.00
06/04/2004,06:08,1045.50,1045.50,1045.50,1045.50,0,12,12.00
06/04/2004,06:09,1045.25,1045.25,1045.25,1045.25,0,4,4.00
06/04/2004,06:10,1045.25,1045.25,1045.00,1045.25,1,115,116.00
06/04/2004,06:11,1045.00,1045.25,1045.00,1045.25,10,1,11.00
06/04/2004,06:12,1045.25,1045.50,1045.25,1045.25,19,2,21.00
06/04/2004,06:13,1045.25,1045.50,1045.25,1045.25,1,17,18.00
06/04/2004,06:14,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/04/2004,06:15,1045.25,1045.25,1045.25,1045.25,0,9,9.00
06/04/2004,06:16,1045.25,1045.25,1045.25,1045.25,0,91,91.00
06/04/2004,06:17,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/04/2004,06:18,1045.50,1045.50,1045.25,1045.25,2,1,3.00
06/04/2004,06:19,1045.25,1045.25,1045.25,1045.25,0,10,10.00
06/04/2004,06:20,1045.25,1045.25,1045.25,1045.25,0,9,9.00
06/04/2004,06:21,1045.25,1045.25,1045.25,1045.25,0,3,3.00
06/04/2004,06:22,1045.25,1045.25,1045.25,1045.25,0,8,8.00
06/04/2004,06:23,1045.25,1045.25,1045.25,1045.25,0,53,53.00
06/04/2004,06:24,1045.25,1045.25,1045.25,1045.25,0,30,30.00
06/04/2004,06:25,1045.25,1045.50,1045.25,1045.25,5,42,47.00
06/04/2004,06:26,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/04/2004,06:27,1045.25,1045.25,1045.00,1045.00,0,8,8.00
06/04/2004,06:28,1045.25,1045.25,1045.25,1045.25,7,0,7.00
06/04/2004,06:29,1045.25,1045.25,1044.75,1044.75,25,93,118.00
06/04/2004,06:30,1044.75,1045.00,1044.75,1045.00,28,47,75.00
06/04/2004,06:31,1044.75,1044.75,1044.75,1044.75,0,53,53.00
06/04/2004,06:32,1044.75,1045.00,1044.75,1045.00,3,18,21.00
06/04/2004,06:33,1044.75,1045.00,1044.75,1045.00,15,1,16.00
06/04/2004,06:34,1044.75,1045.00,1044.75,1045.00,1,1,2.00
06/04/2004,06:36,1045.00,1045.00,1045.00,1045.00,5,0,5.00
06/04/2004,06:37,1045.00,1045.00,1044.75,1044.75,15,34,49.00
06/04/2004,06:38,1044.75,1044.75,1044.25,1044.50,25,175,200.00
06/04/2004,06:39,1044.25,1044.50,1044.25,1044.50,16,21,37.00
06/04/2004,06:40,1044.50,1044.50,1044.25,1044.50,62,1,63.00
06/04/2004,06:41,1044.25,1044.50,1044.25,1044.50,10,1,11.00
06/04/2004,06:42,1044.25,1044.50,1044.25,1044.25,11,17,28.00
06/04/2004,06:43,1044.25,1044.50,1044.25,1044.25,1,3,4.00
06/04/2004,06:44,1044.25,1044.50,1044.25,1044.50,1,2,3.00
06/04/2004,06:45,1044.50,1044.50,1044.50,1044.50,12,0,12.00
06/04/2004,06:46,1044.50,1044.50,1044.50,1044.50,13,0,13.00
06/04/2004,06:47,1044.50,1044.50,1044.25,1044.50,15,113,128.00
06/04/2004,06:48,1044.50,1044.50,1044.25,1044.25,30,2,32.00
06/04/2004,06:49,1044.50,1044.50,1044.50,1044.50,26,0,26.00
06/04/2004,06:50,1044.50,1044.50,1044.25,1044.50,128,5,133.00
06/04/2004,06:51,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/04/2004,06:53,1044.50,1045.00,1044.50,1045.00,107,4,111.00
06/04/2004,06:54,1045.00,1045.25,1045.00,1045.25,87,0,87.00
06/04/2004,06:55,1045.25,1045.25,1045.25,1045.25,8,0,8.00
06/04/2004,06:56,1045.00,1045.00,1045.00,1045.00,0,36,36.00
06/04/2004,06:57,1044.75,1045.25,1044.75,1045.25,7,1,8.00
06/04/2004,06:58,1045.25,1045.75,1045.00,1045.50,276,15,291.00
06/04/2004,06:59,1045.75,1046.00,1045.75,1045.75,44,27,71.00
06/04/2004,07:00,1046.00,1046.25,1045.75,1046.00,112,19,131.00
06/04/2004,07:01,1046.00,1046.75,1046.00,1046.50,268,59,327.00
06/04/2004,07:02,1046.75,1046.75,1046.50,1046.50,77,84,161.00
06/04/2004,07:03,1046.50,1046.50,1046.25,1046.25,43,51,94.00
06/04/2004,07:04,1046.25,1046.50,1046.25,1046.25,65,9,74.00
06/04/2004,07:05,1046.50,1046.50,1046.25,1046.50,7,24,31.00
06/04/2004,07:06,1046.25,1046.25,1046.25,1046.25,0,76,76.00
06/04/2004,07:07,1046.25,1046.75,1046.25,1046.25,187,165,352.00
06/04/2004,07:08,1046.25,1046.25,1046.00,1046.00,0,6,6.00
06/04/2004,07:09,1046.25,1046.25,1046.00,1046.00,25,16,41.00
06/04/2004,07:10,1046.00,1046.00,1046.00,1046.00,0,43,43.00
06/04/2004,07:11,1045.75,1046.00,1045.75,1046.00,214,141,355.00
06/04/2004,07:12,1045.75,1046.00,1045.50,1045.75,96,38,134.00
06/04/2004,07:13,1045.75,1046.50,1045.75,1046.50,870,16,886.00
06/04/2004,07:14,1046.75,1046.75,1045.75,1046.00,206,206,412.00
06/04/2004,07:15,1046.00,1046.00,1045.75,1046.00,89,86,175.00
06/04/2004,07:16,1046.00,1046.25,1046.00,1046.25,478,0,478.00
06/04/2004,07:17,1046.25,1046.50,1046.25,1046.50,286,82,368.00
06/04/2004,07:18,1046.25,1046.25,1046.00,1046.25,6,27,33.00
06/04/2004,07:19,1046.25,1046.25,1046.00,1046.25,6,163,169.00
06/04/2004,07:20,1046.00,1046.25,1045.50,1045.75,38,246,284.00
06/04/2004,07:21,1045.50,1046.00,1045.50,1046.00,86,178,264.00
06/04/2004,07:22,1046.00,1046.00,1045.75,1045.75,52,28,80.00
06/04/2004,07:23,1045.50,1045.75,1045.25,1045.50,49,249,298.00
06/04/2004,07:24,1045.50,1045.50,1045.25,1045.50,1,74,75.00
06/04/2004,07:25,1045.25,1045.50,1045.00,1045.25,178,210,388.00
06/04/2004,07:26,1045.50,1045.75,1045.00,1045.50,366,244,610.00
06/04/2004,07:27,1045.50,1045.50,1045.25,1045.50,145,16,161.00
06/04/2004,07:28,1045.25,1045.50,1045.25,1045.25,125,55,180.00
06/04/2004,07:29,1045.25,1045.25,1044.50,1045.00,253,637,890.00
06/04/2004,07:30,1044.75,1045.25,1044.75,1044.75,376,152,528.00
06/04/2004,07:31,1045.25,1046.50,1044.50,1044.75,789,843,1632.00
06/04/2004,07:32,1044.75,1046.50,1044.75,1046.25,1080,557,1637.00
06/04/2004,07:33,1046.50,1047.50,1046.50,1047.00,1251,863,2114.00
06/04/2004,07:34,1047.25,1047.50,1046.75,1047.25,898,654,1552.00
06/04/2004,07:35,1047.00,1047.75,1046.75,1047.75,1427,422,1849.00
06/04/2004,07:36,1047.75,1047.75,1046.75,1046.75,269,723,992.00
06/04/2004,07:37,1047.00,1048.00,1046.75,1047.75,1247,567,1814.00
06/04/2004,07:38,1047.75,1048.00,1047.00,1047.00,738,1684,2422.00
06/04/2004,07:39,1046.75,1046.75,1046.25,1046.75,456,503,959.00
06/04/2004,07:40,1046.75,1047.50,1046.75,1047.50,742,25,767.00
06/04/2004,07:41,1047.50,1048.00,1047.50,1047.75,882,251,1133.00
06/04/2004,07:42,1048.00,1048.00,1047.25,1047.50,314,436,750.00
06/04/2004,07:43,1047.50,1047.50,1047.00,1047.50,288,154,442.00
06/04/2004,07:44,1047.50,1048.00,1047.25,1048.00,542,8,550.00
06/04/2004,07:45,1048.00,1048.25,1047.75,1048.00,365,69,434.00
06/04/2004,07:46,1048.00,1048.25,1047.75,1048.25,417,105,522.00
06/04/2004,07:47,1048.25,1048.75,1048.00,1048.50,1050,191,1241.00
06/04/2004,07:48,1048.50,1049.00,1048.50,1049.00,695,340,1035.00
06/04/2004,07:49,1049.00,1049.50,1049.00,1049.50,1625,203,1828.00
06/04/2004,07:50,1049.50,1049.75,1049.25,1049.50,366,528,894.00
06/04/2004,07:51,1049.50,1050.25,1049.25,1050.00,1034,352,1386.00
06/04/2004,07:52,1050.00,1050.00,1049.75,1050.00,744,429,1173.00
06/04/2004,07:53,1049.75,1050.00,1049.50,1049.50,93,553,646.00
06/04/2004,07:54,1049.50,1050.00,1049.50,1049.75,768,396,1164.00
06/04/2004,07:55,1049.75,1050.00,1049.50,1049.50,470,159,629.00
06/04/2004,07:56,1049.50,1049.75,1049.50,1049.50,14,140,154.00
06/04/2004,07:57,1049.50,1049.75,1049.25,1049.50,77,403,480.00
06/04/2004,07:58,1049.50,1049.75,1049.50,1049.50,55,232,287.00
06/04/2004,07:59,1049.50,1049.75,1049.50,1049.50,109,30,139.00
06/04/2004,08:00,1049.50,1049.50,1049.50,1049.50,0,359,359.00
06/04/2004,08:01,1049.50,1049.75,1049.50,1049.75,2,97,99.00
06/04/2004,08:02,1049.75,1049.75,1049.50,1049.50,35,105,140.00
06/04/2004,08:03,1049.50,1049.75,1049.50,1049.50,186,41,227.00
06/04/2004,08:04,1049.75,1049.75,1049.75,1049.75,134,0,134.00
06/04/2004,08:05,1050.00,1050.00,1049.75,1049.75,37,198,235.00
06/04/2004,08:06,1049.75,1050.00,1049.75,1050.00,128,9,137.00
06/04/2004,08:07,1049.75,1050.00,1049.75,1049.75,3,7,10.00
06/04/2004,08:08,1050.00,1050.00,1049.75,1050.00,79,7,86.00
06/04/2004,08:09,1049.75,1049.75,1049.50,1049.75,47,556,603.00
06/04/2004,08:10,1050.00,1050.00,1049.75,1049.75,488,18,506.00
06/04/2004,08:11,1049.75,1050.00,1049.75,1049.75,1,430,431.00
06/04/2004,08:12,1049.75,1050.00,1049.75,1049.75,1,99,100.00
06/04/2004,08:13,1049.50,1049.75,1049.50,1049.75,6,39,45.00
06/04/2004,08:14,1049.75,1049.75,1049.50,1049.50,9,71,80.00
06/04/2004,08:15,1049.50,1049.75,1049.50,1049.75,34,174,208.00
06/04/2004,08:16,1049.50,1049.50,1049.25,1049.50,3,482,485.00
06/04/2004,08:17,1049.25,1049.50,1049.00,1049.00,3,540,543.00
06/04/2004,08:18,1049.25,1049.50,1049.00,1049.50,110,1,111.00
06/04/2004,08:19,1049.25,1049.25,1049.00,1049.00,0,112,112.00
06/04/2004,08:20,1049.00,1049.25,1048.75,1049.25,38,446,484.00
06/04/2004,08:21,1049.25,1049.50,1049.00,1049.25,247,7,254.00
06/04/2004,08:22,1049.25,1049.50,1049.25,1049.50,228,181,409.00
06/04/2004,08:23,1049.75,1049.75,1049.25,1049.25,3,50,53.00
06/04/2004,08:24,1049.25,1049.50,1049.25,1049.25,5,15,20.00
06/04/2004,08:25,1049.25,1049.50,1049.25,1049.50,242,119,361.00
06/04/2004,08:26,1049.75,1050.00,1049.25,1049.50,279,315,594.00
06/04/2004,08:27,1049.25,1049.25,1048.75,1049.00,147,461,608.00
06/04/2004,08:28,1049.00,1049.25,1049.00,1049.25,68,224,292.00
06/04/2004,08:29,1049.00,1049.25,1049.00,1049.00,3,142,145.00
06/04/2004,08:30,1049.00,1049.00,1048.75,1049.00,544,160,704.00
06/04/2004,08:31,1049.00,1049.75,1048.75,1049.50,2621,1782,4403.00
06/04/2004,08:32,1049.25,1049.75,1049.25,1049.75,1284,620,1904.00
06/04/2004,08:33,1049.75,1050.00,1049.50,1049.50,894,512,1406.00
06/04/2004,08:34,1049.75,1050.00,1049.00,1049.00,907,2162,3069.00
06/04/2004,08:35,1049.00,1049.50,1048.75,1049.25,1550,864,2414.00
06/04/2004,08:36,1049.25,1049.50,1049.00,1049.25,660,1187,1847.00
06/04/2004,08:37,1049.25,1049.25,1048.25,1048.25,393,3611,4004.00
06/04/2004,08:38,1048.50,1048.75,1048.25,1048.50,896,1132,2028.00
06/04/2004,08:39,1048.50,1048.75,1048.50,1048.75,1201,525,1726.00
06/04/2004,08:40,1048.75,1049.50,1048.50,1049.25,2072,1140,3212.00
06/04/2004,08:41,1049.00,1049.75,1049.00,1049.25,1920,1516,3436.00
06/04/2004,08:42,1049.50,1049.75,1049.00,1049.75,1501,587,2088.00
06/04/2004,08:43,1049.50,1050.00,1049.50,1049.50,733,517,1250.00
06/04/2004,08:44,1049.75,1050.00,1049.25,1049.50,350,841,1191.00
06/04/2004,08:45,1049.25,1049.50,1048.75,1049.00,614,1899,2513.00
06/04/2004,08:46,1049.00,1050.25,1049.00,1050.00,2828,597,3425.00
06/04/2004,08:47,1050.25,1051.00,1050.00,1050.25,3697,2275,5972.00
06/04/2004,08:48,1050.25,1050.50,1050.00,1050.50,1550,575,2125.00
06/04/2004,08:49,1050.50,1050.75,1050.00,1050.25,1022,1002,2024.00
06/04/2004,08:50,1050.00,1050.25,1049.00,1049.00,331,3124,3455.00
06/04/2004,08:51,1049.25,1049.25,1048.50,1048.75,1039,2605,3644.00
06/04/2004,08:52,1048.50,1049.25,1048.50,1048.75,1293,1620,2913.00
06/04/2004,08:53,1048.75,1049.00,1048.00,1048.50,2218,3039,5257.00
06/04/2004,08:54,1048.50,1049.25,1048.50,1048.50,2586,1557,4143.00
06/04/2004,08:55,1048.75,1048.75,1048.25,1048.50,512,405,917.00
06/04/2004,08:56,1048.50,1049.25,1048.50,1048.75,1063,267,1330.00
06/04/2004,08:57,1049.00,1049.00,1048.25,1048.25,494,1965,2459.00
06/04/2004,08:58,1048.25,1048.50,1048.00,1048.50,1694,1097,2791.00
06/04/2004,08:59,1048.50,1048.75,1048.25,1048.50,605,241,846.00
06/04/2004,09:00,1048.50,1049.00,1048.50,1048.50,1138,900,2038.00
06/04/2004,09:01,1048.50,1049.00,1048.25,1048.50,714,915,1629.00
06/04/2004,09:02,1048.50,1048.50,1047.75,1047.75,1521,2861,4382.00
06/04/2004,09:03,1047.75,1048.00,1047.50,1048.00,1141,1623,2764.00
06/04/2004,09:04,1047.75,1048.25,1047.50,1047.50,564,1063,1627.00
06/04/2004,09:05,1047.75,1048.25,1047.50,1047.50,1263,3189,4452.00
06/04/2004,09:06,1047.50,1049.00,1047.50,1049.00,3257,910,4167.00
06/04/2004,09:07,1049.00,1049.50,1048.75,1049.00,2524,2024,4548.00
06/04/2004,09:08,1048.75,1049.00,1048.25,1048.25,308,794,1102.00
06/04/2004,09:09,1048.50,1048.50,1048.00,1048.00,184,1002,1186.00
06/04/2004,09:10,1048.25,1048.25,1047.00,1047.25,1039,4416,5455.00
06/04/2004,09:11,1047.25,1047.75,1047.25,1047.50,1569,577,2146.00
06/04/2004,09:12,1047.50,1048.00,1047.25,1048.00,984,200,1184.00
06/04/2004,09:13,1048.00,1048.00,1047.00,1047.75,573,746,1319.00
06/04/2004,09:14,1047.50,1047.75,1047.25,1047.50,831,735,1566.00
06/04/2004,09:15,1047.75,1048.25,1047.25,1047.75,2150,1402,3552.00
06/04/2004,09:16,1047.75,1048.00,1047.50,1048.00,382,74,456.00
06/04/2004,09:17,1048.00,1048.00,1047.50,1047.75,212,314,526.00
06/04/2004,09:18,1047.75,1048.00,1047.50,1047.75,212,113,325.00
06/04/2004,09:19,1048.00,1048.75,1047.50,1048.75,2587,808,3395.00
06/04/2004,09:20,1048.75,1049.50,1048.25,1049.00,3106,2929,6035.00
06/04/2004,09:21,1049.00,1049.25,1048.75,1049.00,605,613,1218.00
06/04/2004,09:22,1049.00,1049.25,1048.50,1049.00,1518,771,2289.00
06/04/2004,09:23,1049.00,1050.00,1048.50,1049.50,4024,1206,5230.00
06/04/2004,09:24,1049.50,1050.75,1049.50,1050.00,5896,2460,8356.00
06/04/2004,09:25,1050.25,1050.25,1048.75,1049.50,2196,3460,5656.00
06/04/2004,09:26,1049.50,1049.50,1049.00,1049.25,163,549,712.00
06/04/2004,09:27,1049.25,1049.75,1049.00,1049.50,872,122,994.00
06/04/2004,09:28,1049.50,1050.00,1049.50,1049.50,1736,405,2141.00
06/04/2004,09:29,1049.50,1049.50,1049.00,1049.50,844,642,1486.00
06/04/2004,09:30,1049.50,1049.75,1049.25,1049.25,71,275,346.00
06/04/2004,09:31,1049.50,1049.75,1049.25,1049.50,233,77,310.00
06/04/2004,09:32,1049.50,1049.75,1049.00,1049.75,240,403,643.00
06/04/2004,09:33,1049.75,1050.50,1049.50,1049.75,2248,1515,3763.00
06/04/2004,09:34,1049.75,1050.00,1049.50,1049.50,299,334,633.00
06/04/2004,09:35,1049.75,1050.25,1049.25,1050.00,876,927,1803.00
06/04/2004,09:36,1049.75,1050.25,1049.75,1050.25,1653,514,2167.00
06/04/2004,09:37,1050.25,1050.50,1048.75,1049.25,1913,2788,4701.00
06/04/2004,09:38,1049.25,1049.50,1049.00,1049.00,212,416,628.00
06/04/2004,09:39,1049.25,1049.75,1049.00,1049.50,482,246,728.00
06/04/2004,09:40,1049.25,1049.50,1049.00,1049.00,472,516,988.00
06/04/2004,09:41,1049.00,1049.50,1049.00,1049.25,241,343,584.00
06/04/2004,09:42,1049.25,1049.75,1049.00,1049.50,485,231,716.00
06/04/2004,09:43,1049.50,1049.50,1049.25,1049.50,410,40,450.00
06/04/2004,09:44,1049.50,1050.00,1049.50,1050.00,1999,518,2517.00
06/04/2004,09:45,1050.00,1050.25,1049.75,1050.00,776,449,1225.00
06/04/2004,09:46,1050.00,1051.25,1050.00,1050.75,5748,1602,7350.00
06/04/2004,09:47,1050.50,1050.75,1050.25,1050.50,213,753,966.00
06/04/2004,09:48,1050.25,1050.50,1049.75,1049.75,458,1472,1930.00
06/04/2004,09:49,1050.00,1050.50,1050.00,1050.25,1050,309,1359.00
06/04/2004,09:50,1050.25,1050.75,1050.00,1050.25,838,127,965.00
06/04/2004,09:51,1050.25,1050.75,1050.00,1050.25,338,576,914.00
06/04/2004,09:52,1050.25,1050.25,1050.00,1050.00,59,457,516.00
06/04/2004,09:53,1050.00,1050.25,1050.00,1050.25,378,236,614.00
06/04/2004,09:54,1050.00,1050.25,1049.50,1049.75,337,1136,1473.00
06/04/2004,09:55,1049.75,1050.00,1049.50,1049.50,347,499,846.00
06/04/2004,09:56,1049.75,1050.00,1049.50,1049.75,389,550,939.00
06/04/2004,09:57,1049.75,1050.00,1049.75,1049.75,53,319,372.00
06/04/2004,09:58,1049.75,1050.00,1049.50,1049.50,191,323,514.00
06/04/2004,09:59,1049.50,1049.75,1049.50,1049.75,20,124,144.00
06/04/2004,10:00,1049.75,1049.75,1049.25,1049.25,71,554,625.00
06/04/2004,10:01,1049.25,1049.75,1049.25,1049.75,825,99,924.00
06/04/2004,10:02,1050.00,1050.25,1049.75,1050.25,1106,366,1472.00
06/04/2004,10:03,1050.25,1050.25,1049.75,1050.00,109,600,709.00
06/04/2004,10:04,1049.75,1050.25,1049.75,1050.00,551,454,1005.00
06/04/2004,10:05,1050.00,1050.00,1049.75,1049.75,97,400,497.00
06/04/2004,10:06,1049.75,1050.00,1049.75,1049.75,558,144,702.00
06/04/2004,10:07,1050.00,1050.00,1049.50,1049.50,105,266,371.00
06/04/2004,10:08,1049.50,1050.00,1049.50,1050.00,394,39,433.00
06/04/2004,10:09,1049.75,1050.00,1049.75,1049.75,3,138,141.00
06/04/2004,10:10,1049.75,1050.00,1049.25,1049.75,415,469,884.00
06/04/2004,10:11,1050.00,1050.00,1049.75,1049.75,699,49,748.00
06/04/2004,10:12,1049.75,1050.50,1049.75,1050.25,1022,218,1240.00
06/04/2004,10:13,1050.50,1051.25,1049.75,1050.75,2938,1317,4255.00
06/04/2004,10:14,1051.00,1051.25,1050.25,1050.50,347,1372,1719.00
06/04/2004,10:15,1050.50,1051.00,1050.25,1051.00,943,380,1323.00
06/04/2004,10:16,1051.00,1051.00,1050.25,1050.50,237,469,706.00
06/04/2004,10:17,1050.50,1050.75,1050.50,1050.50,630,266,896.00
06/04/2004,10:18,1050.50,1050.75,1050.50,1050.50,308,128,436.00
06/04/2004,10:19,1050.50,1050.75,1050.00,1050.25,274,1208,1482.00
06/04/2004,10:20,1050.00,1050.25,1049.75,1050.00,191,590,781.00
06/04/2004,10:21,1050.25,1050.25,1049.75,1049.75,532,598,1130.00
06/04/2004,10:22,1049.75,1050.00,1049.50,1049.75,259,597,856.00
06/04/2004,10:23,1050.00,1050.25,1049.75,1050.00,458,286,744.00
06/04/2004,10:24,1050.00,1050.00,1049.50,1049.75,233,365,598.00
06/04/2004,10:25,1050.00,1050.25,1049.75,1049.75,396,42,438.00
06/04/2004,10:26,1049.75,1050.00,1049.50,1049.75,406,309,715.00
06/04/2004,10:27,1049.75,1049.75,1049.25,1049.50,46,1134,1180.00
06/04/2004,10:28,1049.25,1049.75,1049.25,1049.50,508,198,706.00
06/04/2004,10:29,1049.75,1049.75,1049.25,1049.50,112,665,777.00
06/04/2004,10:30,1049.50,1049.50,1049.25,1049.25,226,390,616.00
06/04/2004,10:31,1049.25,1049.75,1049.25,1049.50,389,241,630.00
06/04/2004,10:32,1049.25,1049.50,1049.25,1049.50,22,18,40.00
06/04/2004,10:33,1049.50,1049.50,1048.75,1049.25,465,1209,1674.00
06/04/2004,10:34,1049.25,1049.50,1049.25,1049.25,390,73,463.00
06/04/2004,10:35,1049.50,1049.50,1049.00,1049.00,78,519,597.00
06/04/2004,10:36,1049.00,1049.50,1049.00,1049.25,278,118,396.00
06/04/2004,10:37,1049.25,1049.50,1049.00,1049.00,125,745,870.00
06/04/2004,10:38,1049.00,1049.00,1048.25,1049.00,956,2602,3558.00
06/04/2004,10:39,1048.75,1049.00,1048.75,1049.00,25,140,165.00
06/04/2004,10:40,1049.00,1049.00,1048.75,1049.00,460,63,523.00
06/04/2004,10:41,1049.00,1049.00,1048.75,1048.75,41,290,331.00
06/04/2004,10:42,1048.75,1049.50,1048.75,1049.50,826,119,945.00
06/04/2004,10:43,1049.50,1049.50,1049.25,1049.25,59,944,1003.00
06/04/2004,10:44,1049.25,1049.50,1049.25,1049.25,102,91,193.00
06/04/2004,10:45,1049.25,1049.75,1049.25,1049.75,853,1078,1931.00
06/04/2004,10:46,1049.50,1049.75,1049.25,1049.50,194,547,741.00
06/04/2004,10:47,1049.50,1049.50,1048.75,1048.75,278,592,870.00
06/04/2004,10:48,1049.00,1049.50,1048.75,1049.25,311,503,814.00
06/04/2004,10:49,1049.25,1049.50,1049.00,1049.25,111,187,298.00
06/04/2004,10:50,1049.25,1049.50,1049.25,1049.25,113,111,224.00
06/04/2004,10:51,1049.25,1049.25,1049.00,1049.25,216,14,230.00
06/04/2004,10:52,1049.25,1049.50,1049.25,1049.25,26,6,32.00
06/04/2004,10:53,1049.50,1049.50,1049.25,1049.25,22,21,43.00
06/04/2004,10:54,1049.50,1049.50,1048.75,1048.75,106,982,1088.00
06/04/2004,10:55,1048.75,1048.75,1048.25,1048.50,187,892,1079.00
06/04/2004,10:56,1048.50,1048.75,1048.50,1048.75,408,91,499.00
06/04/2004,10:57,1048.75,1048.75,1048.50,1048.50,39,11,50.00
06/04/2004,10:58,1048.50,1048.75,1048.50,1048.50,13,19,32.00
06/04/2004,10:59,1048.75,1049.75,1048.50,1049.50,2606,123,2729.00
06/04/2004,11:00,1049.75,1049.75,1049.25,1049.25,569,846,1415.00
06/04/2004,11:01,1049.50,1049.50,1049.25,1049.25,30,767,797.00
06/04/2004,11:02,1049.50,1049.50,1049.25,1049.50,19,207,226.00
06/04/2004,11:03,1049.50,1050.25,1049.25,1050.00,1614,538,2152.00
06/04/2004,11:04,1050.00,1050.25,1049.50,1049.50,73,216,289.00
06/04/2004,11:05,1049.75,1049.75,1049.00,1049.25,213,771,984.00
06/04/2004,11:06,1049.25,1049.75,1049.25,1049.50,165,391,556.00
06/04/2004,11:07,1049.25,1049.75,1049.25,1049.50,758,18,776.00
06/04/2004,11:08,1049.50,1049.75,1049.50,1049.50,4,33,37.00
06/04/2004,11:09,1049.50,1049.50,1049.25,1049.25,4,12,16.00
06/04/2004,11:10,1049.25,1049.50,1049.25,1049.50,111,10,121.00
06/04/2004,11:11,1049.50,1049.75,1049.25,1049.50,118,22,140.00
06/04/2004,11:12,1049.50,1049.50,1049.25,1049.25,0,164,164.00
06/04/2004,11:13,1049.50,1049.50,1049.25,1049.50,393,87,480.00
06/04/2004,11:14,1049.75,1049.75,1049.50,1049.50,14,107,121.00
06/04/2004,11:15,1049.50,1049.75,1049.50,1049.75,1,162,163.00
06/04/2004,11:16,1049.50,1049.75,1049.50,1049.50,1,214,215.00
06/04/2004,11:17,1049.50,1050.00,1049.50,1049.75,606,102,708.00
06/04/2004,11:18,1049.75,1050.00,1049.75,1050.00,458,186,644.00
06/04/2004,11:19,1050.00,1050.25,1049.75,1050.25,380,36,416.00
06/04/2004,11:20,1050.25,1050.25,1049.50,1049.75,142,644,786.00
06/04/2004,11:21,1050.00,1050.25,1049.75,1050.00,298,140,438.00
06/04/2004,11:22,1050.00,1050.50,1050.00,1050.50,902,77,979.00
06/04/2004,11:23,1050.25,1051.25,1050.25,1050.75,2398,977,3375.00
06/04/2004,11:24,1050.75,1051.00,1050.25,1050.50,117,743,860.00
06/04/2004,11:25,1050.50,1050.75,1050.25,1050.25,243,338,581.00
06/04/2004,11:26,1050.25,1050.75,1050.25,1050.50,284,181,465.00
06/04/2004,11:27,1050.50,1050.75,1050.50,1050.50,133,183,316.00
06/04/2004,11:28,1050.50,1050.75,1050.25,1050.25,12,285,297.00
06/04/2004,11:29,1050.25,1050.50,1050.00,1050.25,79,238,317.00
06/04/2004,11:30,1050.25,1050.25,1050.25,1050.25,0,25,25.00
06/04/2004,11:31,1050.50,1051.00,1050.50,1050.75,2184,737,2921.00
06/04/2004,11:32,1051.00,1052.75,1051.00,1052.75,7747,2291,10038.00
06/04/2004,11:33,1052.75,1053.25,1052.50,1053.00,2935,1318,4253.00
06/04/2004,11:34,1053.00,1053.25,1052.50,1052.75,2128,1581,3709.00
06/04/2004,11:35,1053.00,1053.00,1052.50,1052.50,535,509,1044.00
06/04/2004,11:36,1052.75,1053.00,1052.50,1052.50,1153,366,1519.00
06/04/2004,11:37,1052.50,1053.25,1052.50,1053.25,1584,553,2137.00
06/04/2004,11:38,1053.25,1053.75,1052.75,1053.25,3114,2317,5431.00
06/04/2004,11:39,1053.25,1053.75,1053.00,1053.00,2212,1286,3498.00
06/04/2004,11:40,1053.00,1053.25,1052.50,1053.00,552,1275,1827.00
06/04/2004,11:41,1053.00,1053.00,1052.75,1053.00,770,101,871.00
06/04/2004,11:42,1053.00,1053.00,1052.50,1052.75,834,1099,1933.00
06/04/2004,11:43,1052.50,1053.00,1052.50,1053.00,257,219,476.00
06/04/2004,11:44,1052.75,1053.25,1052.75,1053.25,624,206,830.00
06/04/2004,11:45,1053.00,1054.25,1053.00,1053.75,4078,1490,5568.00
06/04/2004,11:46,1053.75,1054.00,1053.50,1053.75,879,403,1282.00
06/04/2004,11:47,1053.75,1054.75,1053.75,1054.00,4046,1653,5699.00
06/04/2004,11:48,1054.00,1054.50,1054.00,1054.25,1087,730,1817.00
06/04/2004,11:49,1054.25,1054.50,1053.75,1053.75,81,982,1063.00
06/04/2004,11:50,1053.75,1054.00,1053.50,1053.75,399,1827,2226.00
06/04/2004,11:51,1053.75,1054.00,1053.50,1053.50,505,387,892.00
06/04/2004,11:52,1053.50,1053.75,1053.50,1053.75,39,113,152.00
06/04/2004,11:53,1053.50,1053.75,1053.50,1053.50,188,571,759.00
06/04/2004,11:54,1053.50,1053.75,1053.25,1053.50,9,345,354.00
06/04/2004,11:55,1053.25,1053.75,1053.25,1053.50,1365,1040,2405.00
06/04/2004,11:56,1053.50,1053.75,1053.25,1053.50,1049,528,1577.00
06/04/2004,11:57,1053.50,1053.50,1053.25,1053.25,102,87,189.00
06/04/2004,11:58,1053.50,1053.50,1053.25,1053.25,64,759,823.00
06/04/2004,11:59,1053.25,1053.50,1053.25,1053.50,314,25,339.00
06/04/2004,12:00,1053.50,1053.75,1053.50,1053.50,209,344,553.00
06/04/2004,12:01,1053.50,1053.50,1053.25,1053.25,279,508,787.00
06/04/2004,12:02,1053.25,1053.25,1053.00,1053.25,435,650,1085.00
06/04/2004,12:03,1053.00,1053.25,1053.00,1053.00,181,104,285.00
06/04/2004,12:04,1053.00,1053.00,1052.75,1052.75,197,1479,1676.00
06/04/2004,12:05,1052.75,1053.25,1052.50,1053.25,471,239,710.00
06/04/2004,12:06,1053.25,1053.25,1052.75,1053.00,128,275,403.00
06/04/2004,12:07,1053.00,1053.00,1052.75,1053.00,420,178,598.00
06/04/2004,12:08,1053.25,1053.25,1053.00,1053.00,29,34,63.00
06/04/2004,12:09,1053.00,1053.50,1053.00,1053.50,1067,23,1090.00
06/04/2004,12:10,1053.50,1053.50,1053.00,1053.25,468,395,863.00
06/04/2004,12:11,1053.00,1053.50,1053.00,1053.25,337,166,503.00
06/04/2004,12:12,1053.00,1053.25,1053.00,1053.25,25,30,55.00
06/04/2004,12:13,1053.00,1053.00,1052.50,1052.50,156,1180,1336.00
06/04/2004,12:14,1052.50,1052.75,1052.50,1052.50,38,504,542.00
06/04/2004,12:15,1052.50,1052.50,1051.75,1052.25,1856,1836,3692.00
06/04/2004,12:16,1052.50,1052.50,1052.25,1052.25,190,214,404.00
06/04/2004,12:17,1052.25,1052.50,1052.00,1052.25,373,345,718.00
06/04/2004,12:18,1052.00,1052.75,1051.75,1052.50,1147,592,1739.00
06/04/2004,12:19,1052.25,1052.50,1052.25,1052.50,375,84,459.00
06/04/2004,12:20,1052.50,1052.50,1052.25,1052.25,418,335,753.00
06/04/2004,12:21,1052.25,1052.50,1052.25,1052.25,12,593,605.00
06/04/2004,12:22,1052.25,1052.50,1052.25,1052.25,115,34,149.00
06/04/2004,12:23,1052.50,1053.25,1052.25,1053.00,1245,749,1994.00
06/04/2004,12:24,1052.75,1053.00,1052.50,1052.75,194,244,438.00
06/04/2004,12:25,1052.75,1053.00,1052.75,1052.75,1,306,307.00
06/04/2004,12:26,1053.00,1053.00,1052.75,1052.75,2,55,57.00
06/04/2004,12:27,1052.75,1053.00,1052.75,1053.00,348,21,369.00
06/04/2004,12:28,1053.00,1053.00,1052.75,1053.00,265,20,285.00
06/04/2004,12:29,1052.75,1053.00,1052.75,1052.75,34,51,85.00
06/04/2004,12:30,1052.75,1053.00,1052.75,1053.00,17,31,48.00
06/04/2004,12:31,1053.00,1053.00,1052.75,1052.75,8,70,78.00
06/04/2004,12:32,1052.75,1053.00,1052.50,1052.50,6,322,328.00
06/04/2004,12:33,1052.50,1052.75,1052.25,1052.50,75,219,294.00
06/04/2004,12:34,1052.50,1052.50,1052.00,1052.00,82,409,491.00
06/04/2004,12:35,1052.25,1052.25,1051.75,1052.00,368,619,987.00
06/04/2004,12:36,1052.25,1052.25,1051.75,1051.75,68,799,867.00
06/04/2004,12:37,1051.75,1052.00,1051.50,1051.50,264,654,918.00
06/04/2004,12:38,1051.75,1052.25,1051.75,1051.75,246,336,582.00
06/04/2004,12:39,1051.75,1051.75,1051.50,1051.50,105,201,306.00
06/04/2004,12:40,1051.50,1051.75,1051.50,1051.50,58,499,557.00
06/04/2004,12:41,1051.75,1051.75,1051.25,1051.50,25,738,763.00
06/04/2004,12:42,1051.25,1052.00,1051.25,1052.00,562,71,633.00
06/04/2004,12:43,1051.75,1052.00,1051.50,1051.75,43,422,465.00
06/04/2004,12:44,1051.75,1051.75,1051.50,1051.50,70,306,376.00
06/04/2004,12:45,1051.50,1051.75,1051.25,1051.50,56,241,297.00
06/04/2004,12:46,1051.75,1052.00,1051.50,1052.00,490,6,496.00
06/04/2004,12:47,1052.00,1052.75,1052.00,1052.25,2008,481,2489.00
06/04/2004,12:48,1052.25,1052.50,1052.00,1052.25,120,149,269.00
06/04/2004,12:49,1052.25,1052.25,1052.00,1052.00,77,268,345.00
06/04/2004,12:50,1052.00,1052.25,1052.00,1052.00,104,287,391.00
06/04/2004,12:51,1052.00,1052.25,1052.00,1052.00,51,35,86.00
06/04/2004,12:52,1052.25,1052.25,1052.00,1052.00,239,349,588.00
06/04/2004,12:53,1052.00,1052.50,1052.00,1052.50,164,44,208.00
06/04/2004,12:54,1052.25,1052.50,1052.00,1052.50,201,122,323.00
06/04/2004,12:55,1052.50,1052.75,1052.25,1052.50,735,123,858.00
06/04/2004,12:56,1052.50,1052.75,1051.75,1051.75,25,1325,1350.00
06/04/2004,12:57,1051.75,1052.25,1051.75,1052.00,144,126,270.00
06/04/2004,12:58,1052.00,1052.25,1052.00,1052.25,229,10,239.00
06/04/2004,12:59,1052.25,1052.50,1052.25,1052.25,26,125,151.00
06/04/2004,13:00,1052.25,1052.50,1052.25,1052.50,9,212,221.00
06/04/2004,13:01,1052.50,1052.50,1051.75,1051.75,60,716,776.00
06/04/2004,13:02,1051.75,1052.00,1051.50,1051.50,171,354,525.00
06/04/2004,13:03,1051.75,1052.25,1051.50,1052.00,437,199,636.00
06/04/2004,13:04,1052.00,1052.25,1052.00,1052.00,18,29,47.00
06/04/2004,13:05,1052.25,1052.25,1051.50,1051.50,122,415,537.00
06/04/2004,13:06,1051.75,1051.75,1051.25,1051.50,130,483,613.00
06/04/2004,13:07,1051.50,1051.50,1050.50,1050.75,375,2316,2691.00
06/04/2004,13:08,1050.75,1051.00,1050.50,1050.75,569,861,1430.00
06/04/2004,13:09,1050.75,1050.75,1049.00,1049.25,1114,5415,6529.00
06/04/2004,13:10,1049.50,1050.00,1049.00,1049.75,1447,1016,2463.00
06/04/2004,13:11,1049.75,1050.00,1049.50,1050.00,324,556,880.00
06/04/2004,13:12,1050.00,1050.25,1049.75,1050.00,575,400,975.00
06/04/2004,13:13,1050.00,1050.25,1050.00,1050.00,120,121,241.00
06/04/2004,13:14,1050.25,1050.25,1049.75,1050.00,343,521,864.00
06/04/2004,13:15,1049.75,1050.00,1049.50,1049.75,221,314,535.00
06/04/2004,13:16,1049.75,1049.75,1049.50,1049.75,192,12,204.00
06/04/2004,13:17,1049.50,1049.75,1049.50,1049.75,78,429,507.00
06/04/2004,13:18,1049.75,1050.00,1049.50,1049.75,329,12,341.00
06/04/2004,13:19,1050.00,1050.25,1050.00,1050.25,1021,11,1032.00
06/04/2004,13:20,1050.25,1050.75,1050.00,1050.25,1176,640,1816.00
06/04/2004,13:21,1050.00,1050.25,1050.00,1050.25,173,43,216.00
06/04/2004,13:22,1050.25,1050.25,1050.00,1050.25,41,32,73.00
06/04/2004,13:23,1050.00,1050.25,1049.75,1050.00,133,568,701.00
06/04/2004,13:24,1050.00,1050.25,1050.00,1050.00,25,133,158.00
06/04/2004,13:25,1050.00,1050.25,1050.00,1050.00,47,333,380.00
06/04/2004,13:26,1050.00,1050.25,1049.50,1049.75,250,484,734.00
06/04/2004,13:27,1050.00,1050.25,1049.75,1050.00,161,426,587.00
06/04/2004,13:28,1050.00,1050.00,1049.50,1049.75,160,331,491.00
06/04/2004,13:29,1049.75,1050.00,1049.25,1049.50,103,487,590.00
06/04/2004,13:30,1049.50,1049.75,1049.25,1049.75,193,181,374.00
06/04/2004,13:31,1049.75,1049.75,1049.50,1049.75,81,21,102.00
06/04/2004,13:32,1049.50,1050.00,1049.50,1050.00,347,10,357.00
06/04/2004,13:33,1050.00,1050.25,1049.75,1050.25,910,11,921.00
06/04/2004,13:34,1050.25,1050.50,1050.00,1050.50,415,91,506.00
06/04/2004,13:35,1050.50,1050.50,1049.75,1050.00,60,652,712.00
06/04/2004,13:36,1050.00,1050.25,1049.75,1050.25,370,33,403.00
06/04/2004,13:37,1050.25,1050.25,1050.00,1050.00,54,50,104.00
06/04/2004,13:38,1050.25,1050.25,1050.00,1050.25,171,315,486.00
06/04/2004,13:39,1050.25,1050.75,1050.00,1050.50,368,160,528.00
06/04/2004,13:40,1050.50,1050.50,1050.25,1050.50,15,36,51.00
06/04/2004,13:41,1050.50,1050.50,1050.00,1050.25,160,255,415.00
06/04/2004,13:42,1050.25,1050.50,1050.00,1050.50,113,111,224.00
06/04/2004,13:43,1050.50,1051.25,1050.50,1051.00,1112,239,1351.00
06/04/2004,13:44,1051.00,1051.25,1050.75,1051.00,435,80,515.00
06/04/2004,13:45,1051.00,1051.25,1051.00,1051.00,23,451,474.00
06/04/2004,13:46,1051.00,1051.25,1051.00,1051.00,5,249,254.00
06/04/2004,13:47,1051.00,1051.00,1050.50,1050.50,149,528,677.00
06/04/2004,13:48,1050.50,1050.50,1049.75,1050.25,202,1355,1557.00
06/04/2004,13:49,1050.00,1050.50,1050.00,1050.50,357,42,399.00
06/04/2004,13:50,1050.25,1050.50,1050.00,1050.00,192,163,355.00
06/04/2004,13:51,1050.25,1050.50,1050.00,1050.50,163,199,362.00
06/04/2004,13:52,1050.25,1050.50,1050.25,1050.25,28,113,141.00
06/04/2004,13:53,1050.25,1050.25,1050.00,1050.00,8,113,121.00
06/04/2004,13:54,1050.25,1050.25,1050.00,1050.00,26,61,87.00
06/04/2004,13:55,1050.25,1050.50,1049.75,1049.75,203,602,805.00
06/04/2004,13:56,1050.00,1050.00,1049.25,1049.50,337,925,1262.00
06/04/2004,13:57,1049.50,1050.00,1049.50,1049.75,437,187,624.00
06/04/2004,13:58,1049.75,1049.75,1049.50,1049.50,30,275,305.00
06/04/2004,13:59,1049.75,1050.75,1049.50,1050.75,1232,151,1383.00
06/04/2004,14:00,1050.75,1051.00,1050.25,1051.00,562,580,1142.00
06/04/2004,14:01,1050.75,1051.00,1050.50,1050.50,68,212,280.00
06/04/2004,14:02,1050.75,1050.75,1050.25,1050.50,145,237,382.00
06/04/2004,14:03,1050.50,1051.00,1050.50,1050.75,302,16,318.00
06/04/2004,14:04,1050.75,1051.00,1050.25,1050.50,163,334,497.00
06/04/2004,14:05,1050.50,1050.75,1050.50,1050.75,173,81,254.00
06/04/2004,14:06,1050.50,1050.75,1049.50,1049.50,106,968,1074.00
06/04/2004,14:07,1049.75,1049.75,1049.00,1049.50,425,2047,2472.00
06/04/2004,14:08,1049.25,1050.00,1048.75,1049.75,1066,1216,2282.00
06/04/2004,14:09,1049.75,1051.00,1049.50,1051.00,2048,610,2658.00
06/04/2004,14:10,1050.75,1051.00,1050.00,1050.50,798,683,1481.00
06/04/2004,14:11,1050.50,1050.50,1050.00,1050.25,104,233,337.00
06/04/2004,14:12,1050.00,1051.00,1050.00,1050.75,1368,20,1388.00
06/04/2004,14:13,1051.00,1051.25,1050.75,1051.00,1162,403,1565.00
06/04/2004,14:14,1050.75,1051.00,1050.75,1050.75,73,15,88.00
06/04/2004,14:15,1050.75,1051.75,1050.75,1051.75,2004,439,2443.00
06/04/2004,14:16,1052.00,1052.25,1051.50,1052.25,1566,276,1842.00
06/04/2004,14:17,1052.25,1052.25,1051.50,1051.75,352,686,1038.00
06/04/2004,14:18,1051.75,1051.75,1051.25,1051.25,166,524,690.00
06/04/2004,14:19,1051.25,1051.50,1051.25,1051.50,32,42,74.00
06/04/2004,14:20,1051.25,1051.50,1051.00,1051.25,532,576,1108.00
06/04/2004,14:21,1051.25,1051.50,1050.50,1050.50,84,1306,1390.00
06/04/2004,14:22,1050.50,1050.75,1050.00,1050.50,476,1160,1636.00
06/04/2004,14:23,1050.75,1050.75,1050.50,1050.75,252,36,288.00
06/04/2004,14:24,1050.75,1051.25,1050.75,1051.00,373,454,827.00
06/04/2004,14:25,1051.00,1051.25,1050.50,1050.50,25,471,496.00
06/04/2004,14:26,1050.50,1050.75,1050.50,1050.50,45,370,415.00
06/04/2004,14:27,1050.75,1051.00,1050.50,1050.75,259,231,490.00
06/04/2004,14:28,1051.00,1051.00,1049.75,1049.75,618,1752,2370.00
06/04/2004,14:29,1049.75,1050.50,1049.75,1050.25,475,295,770.00
06/04/2004,14:30,1050.25,1050.50,1050.25,1050.50,46,139,185.00
06/04/2004,14:31,1050.25,1050.50,1049.50,1049.50,50,1066,1116.00
06/04/2004,14:32,1049.75,1050.25,1049.50,1050.25,647,557,1204.00
06/04/2004,14:33,1050.00,1050.25,1050.00,1050.00,11,424,435.00
06/04/2004,14:34,1050.25,1050.50,1050.00,1050.50,587,22,609.00
06/04/2004,14:35,1050.50,1050.50,1050.00,1050.25,451,450,901.00
06/04/2004,14:36,1050.25,1050.50,1050.00,1050.00,85,233,318.00
06/04/2004,14:37,1050.25,1050.50,1050.00,1050.50,224,14,238.00
06/04/2004,14:38,1050.50,1050.50,1050.00,1050.25,479,737,1216.00
06/04/2004,14:39,1050.25,1050.25,1049.75,1049.75,355,389,744.00
06/04/2004,14:40,1049.75,1050.00,1049.75,1049.75,8,560,568.00
06/04/2004,14:41,1049.75,1050.00,1049.25,1049.75,952,890,1842.00
06/04/2004,14:42,1049.75,1050.25,1049.75,1049.75,585,592,1177.00
06/04/2004,14:43,1049.75,1050.00,1049.25,1049.50,13,511,524.00
06/04/2004,14:44,1049.25,1049.50,1048.75,1049.25,261,1557,1818.00
06/04/2004,14:45,1049.00,1049.25,1047.25,1048.00,1520,6594,8114.00
06/04/2004,14:46,1048.00,1048.25,1047.00,1047.00,1011,2855,3866.00
06/04/2004,14:47,1047.00,1047.25,1046.00,1046.75,1640,3894,5534.00
06/04/2004,14:48,1046.75,1046.75,1045.75,1046.75,1584,2294,3878.00
06/04/2004,14:49,1046.75,1047.50,1046.50,1047.50,2614,337,2951.00
06/04/2004,14:50,1047.25,1047.50,1047.00,1047.00,822,395,1217.00
06/04/2004,14:51,1047.00,1047.50,1047.00,1047.50,698,584,1282.00
06/04/2004,14:52,1047.50,1047.50,1046.75,1047.25,920,803,1723.00
06/04/2004,14:53,1047.00,1047.50,1046.75,1047.25,1102,245,1347.00
06/04/2004,14:54,1047.50,1047.50,1047.00,1047.25,166,852,1018.00
06/04/2004,14:55,1047.25,1047.75,1047.00,1047.50,1527,540,2067.00
06/04/2004,14:56,1047.50,1048.25,1047.50,1048.00,2364,562,2926.00
06/04/2004,14:57,1048.00,1048.25,1047.75,1048.00,375,549,924.00
06/04/2004,14:58,1047.75,1048.00,1047.50,1047.75,1067,952,2019.00
06/04/2004,14:59,1048.00,1048.00,1047.00,1047.25,611,2383,2994.00
06/04/2004,15:00,1047.25,1048.25,1047.25,1047.75,3612,1694,5306.00
06/04/2004,15:01,1047.75,1048.25,1047.50,1047.75,1688,1696,3384.00
06/04/2004,15:02,1047.75,1048.50,1047.75,1048.00,1448,1607,3055.00
06/04/2004,15:03,1048.00,1048.50,1048.00,1048.00,850,894,1744.00
06/04/2004,15:04,1048.00,1048.00,1047.00,1047.25,469,2655,3124.00
06/04/2004,15:05,1047.50,1047.50,1046.75,1046.75,516,1265,1781.00
06/04/2004,15:06,1047.00,1047.25,1046.75,1047.25,1082,593,1675.00
06/04/2004,15:07,1047.25,1047.75,1047.25,1047.50,752,336,1088.00
06/04/2004,15:08,1047.50,1047.50,1047.00,1047.25,483,879,1362.00
06/04/2004,15:09,1047.00,1047.25,1047.00,1047.25,644,56,700.00
06/04/2004,15:10,1047.25,1047.50,1047.00,1047.50,786,133,919.00
06/04/2004,15:11,1047.50,1048.00,1047.25,1048.00,1575,363,1938.00
06/04/2004,15:12,1047.75,1048.00,1047.25,1047.50,227,1079,1306.00
06/04/2004,15:13,1047.50,1047.75,1047.25,1047.75,498,65,563.00
06/04/2004,15:14,1047.75,1048.25,1047.50,1048.00,1000,291,1291.00
06/04/2004,15:15,1048.00,1048.75,1048.00,1048.50,2482,2152,4634.00
06/04/2004,15:16,1048.50,1048.75,1048.50,1048.75,56,9,65.00
06/06/2004,17:01,1047.75,1048.25,1047.75,1048.25,36,28,64.00
06/06/2004,17:02,1048.25,1048.25,1048.25,1048.25,84,0,84.00
06/06/2004,17:03,1048.25,1048.25,1048.00,1048.00,25,1,26.00
06/06/2004,17:04,1048.00,1048.00,1048.00,1048.00,0,15,15.00
06/06/2004,17:05,1048.00,1048.00,1048.00,1048.00,0,3,3.00
06/06/2004,17:06,1048.25,1048.25,1048.00,1048.00,3,1,4.00
06/06/2004,17:07,1048.25,1048.50,1048.25,1048.50,132,0,132.00
06/06/2004,17:08,1048.50,1048.50,1048.50,1048.50,11,0,11.00
06/06/2004,17:09,1048.50,1048.50,1048.50,1048.50,5,0,5.00
06/06/2004,17:11,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/06/2004,17:12,1048.75,1048.75,1048.75,1048.75,24,0,24.00
06/06/2004,17:13,1049.00,1049.25,1049.00,1049.00,7,50,57.00
06/06/2004,17:14,1049.00,1049.25,1049.00,1049.00,15,18,33.00
06/06/2004,17:15,1049.00,1049.00,1049.00,1049.00,0,16,16.00
06/06/2004,17:18,1049.00,1049.00,1049.00,1049.00,0,22,22.00
06/06/2004,17:19,1049.00,1049.00,1049.00,1049.00,0,11,11.00
06/06/2004,17:21,1049.00,1049.00,1049.00,1049.00,0,10,10.00
06/06/2004,17:22,1048.75,1048.75,1048.75,1048.75,0,18,18.00
06/06/2004,17:23,1048.75,1048.75,1048.50,1048.50,0,29,29.00
06/06/2004,17:24,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/06/2004,17:25,1048.50,1048.50,1048.50,1048.50,0,13,13.00
06/06/2004,17:26,1048.50,1048.50,1048.50,1048.50,0,6,6.00
06/06/2004,17:27,1048.50,1048.50,1048.50,1048.50,0,2,2.00
06/06/2004,17:28,1048.50,1048.75,1048.50,1048.75,16,5,21.00
06/06/2004,17:29,1049.00,1049.25,1049.00,1049.00,71,2,73.00
06/06/2004,17:30,1049.00,1049.25,1049.00,1049.25,4,1,5.00
06/06/2004,17:31,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/06/2004,17:32,1049.50,1049.50,1049.50,1049.50,2,0,2.00
06/06/2004,17:33,1049.25,1050.50,1049.25,1050.00,214,56,270.00
06/06/2004,17:34,1050.00,1050.00,1049.50,1049.50,39,8,47.00
06/06/2004,17:35,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/06/2004,17:36,1049.75,1050.00,1049.75,1050.00,22,0,22.00
06/06/2004,17:37,1050.00,1050.00,1049.75,1049.75,27,13,40.00
06/06/2004,17:38,1049.75,1049.75,1049.50,1049.50,0,14,14.00
06/06/2004,17:39,1049.75,1049.75,1049.50,1049.50,15,26,41.00
06/06/2004,17:41,1049.50,1049.50,1049.50,1049.50,0,11,11.00
06/06/2004,17:42,1049.50,1049.75,1049.50,1049.50,1,9,10.00
06/06/2004,17:43,1049.50,1049.50,1049.50,1049.50,0,26,26.00
06/06/2004,17:44,1049.50,1049.50,1049.50,1049.50,0,6,6.00
06/06/2004,17:45,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/06/2004,17:46,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/06/2004,17:48,1050.00,1050.00,1050.00,1050.00,71,0,71.00
06/06/2004,17:49,1050.25,1050.25,1050.00,1050.25,4,20,24.00
06/06/2004,17:51,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/06/2004,17:52,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/06/2004,17:58,1050.25,1050.25,1050.25,1050.25,12,0,12.00
06/06/2004,17:59,1050.00,1050.25,1050.00,1050.25,2,61,63.00
06/06/2004,18:00,1050.00,1050.25,1050.00,1050.25,12,1,13.00
06/06/2004,18:01,1050.25,1050.25,1050.25,1050.25,5,0,5.00
06/06/2004,18:02,1050.25,1050.25,1050.25,1050.25,2,0,2.00
06/06/2004,18:03,1050.25,1050.25,1050.25,1050.25,3,0,3.00
06/06/2004,18:04,1050.00,1050.25,1050.00,1050.25,5,1,6.00
06/06/2004,18:06,1050.25,1050.25,1050.25,1050.25,6,0,6.00
06/06/2004,18:07,1050.00,1050.25,1050.00,1050.00,1,10,11.00
06/06/2004,18:08,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/06/2004,18:09,1050.00,1050.00,1050.00,1050.00,0,3,3.00
06/06/2004,18:14,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/06/2004,18:15,1050.25,1050.25,1050.25,1050.25,20,0,20.00
06/06/2004,18:16,1050.25,1050.25,1050.25,1050.25,21,0,21.00
06/06/2004,18:17,1050.50,1050.50,1050.50,1050.50,6,0,6.00
06/06/2004,18:18,1050.50,1050.50,1050.50,1050.50,32,0,32.00
06/06/2004,18:19,1050.75,1050.75,1050.75,1050.75,73,0,73.00
06/06/2004,18:20,1050.75,1050.75,1050.75,1050.75,12,0,12.00
06/06/2004,18:21,1050.75,1051.00,1050.75,1050.75,12,5,17.00
06/06/2004,18:22,1050.75,1050.75,1050.75,1050.75,0,18,18.00
06/06/2004,18:23,1050.75,1050.75,1050.50,1050.75,5,32,37.00
06/06/2004,18:24,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/06/2004,18:25,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/06/2004,18:26,1051.00,1051.00,1050.75,1050.75,1,1,2.00
06/06/2004,18:27,1051.00,1051.00,1050.75,1050.75,1,11,12.00
06/06/2004,18:28,1050.75,1050.75,1050.75,1050.75,0,4,4.00
06/06/2004,18:30,1050.50,1051.00,1050.50,1051.00,6,1,7.00
06/06/2004,18:31,1050.50,1050.50,1050.50,1050.50,0,23,23.00
06/06/2004,18:33,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/06/2004,18:35,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/06/2004,18:36,1051.00,1051.25,1051.00,1051.25,99,0,99.00
06/06/2004,18:37,1051.25,1051.50,1051.25,1051.25,5,1,6.00
06/06/2004,18:38,1051.25,1051.25,1051.25,1051.25,0,24,24.00
06/06/2004,18:39,1051.50,1051.50,1051.00,1051.00,2,70,72.00
06/06/2004,18:40,1051.00,1051.00,1051.00,1051.00,0,20,20.00
06/06/2004,18:41,1051.00,1051.00,1051.00,1051.00,0,5,5.00
06/06/2004,18:42,1051.00,1051.00,1051.00,1051.00,0,35,35.00
06/06/2004,18:43,1051.00,1051.00,1051.00,1051.00,0,4,4.00
06/06/2004,18:44,1051.25,1051.25,1051.00,1051.00,1,1,2.00
06/06/2004,18:45,1051.25,1051.50,1051.00,1051.00,52,13,65.00
06/06/2004,18:46,1051.00,1051.00,1051.00,1051.00,0,3,3.00
06/06/2004,18:49,1051.00,1051.00,1051.00,1051.00,0,20,20.00
06/06/2004,18:51,1051.25,1051.75,1051.25,1051.50,102,6,108.00
06/06/2004,18:52,1051.50,1051.50,1051.25,1051.25,1,1,2.00
06/06/2004,18:53,1051.50,1051.50,1051.25,1051.25,1,34,35.00
06/06/2004,18:55,1051.00,1051.00,1051.00,1051.00,0,5,5.00
06/06/2004,18:56,1051.00,1051.25,1051.00,1051.25,19,1,20.00
06/06/2004,18:57,1051.50,1051.50,1051.00,1051.00,1,5,6.00
06/06/2004,18:58,1051.00,1051.25,1051.00,1051.25,10,5,15.00
06/06/2004,18:59,1051.25,1051.50,1051.25,1051.50,12,0,12.00
06/06/2004,19:02,1051.50,1051.50,1051.25,1051.25,14,22,36.00
06/06/2004,19:03,1051.00,1051.00,1051.00,1051.00,0,3,3.00
06/06/2004,19:04,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/06/2004,19:05,1051.00,1051.00,1051.00,1051.00,0,2,2.00
06/06/2004,19:07,1051.25,1051.25,1051.25,1051.25,6,0,6.00
06/06/2004,19:08,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/06/2004,19:11,1051.25,1051.25,1051.25,1051.25,17,0,17.00
06/06/2004,19:13,1051.50,1051.50,1051.25,1051.50,76,4,80.00
06/06/2004,19:14,1051.50,1051.50,1051.50,1051.50,11,0,11.00
06/06/2004,19:15,1051.50,1051.75,1051.50,1051.50,7,5,12.00
06/06/2004,19:16,1051.50,1051.50,1051.50,1051.50,0,34,34.00
06/06/2004,19:17,1051.50,1051.50,1051.50,1051.50,0,44,44.00
06/06/2004,19:18,1051.50,1051.50,1051.50,1051.50,0,9,9.00
06/06/2004,19:20,1051.50,1051.50,1051.50,1051.50,0,6,6.00
06/06/2004,19:21,1051.50,1051.50,1051.50,1051.50,0,35,35.00
06/06/2004,19:22,1051.75,1051.75,1051.50,1051.50,3,10,13.00
06/06/2004,19:23,1051.50,1051.75,1051.50,1051.50,50,8,58.00
06/06/2004,19:24,1051.75,1051.75,1051.75,1051.75,51,0,51.00
06/06/2004,19:25,1051.75,1051.75,1051.75,1051.75,5,0,5.00
06/06/2004,19:27,1051.50,1051.50,1051.50,1051.50,0,6,6.00
06/06/2004,19:28,1051.50,1052.00,1051.50,1051.75,30,12,42.00
06/06/2004,19:29,1052.00,1052.00,1052.00,1052.00,73,0,73.00
06/06/2004,19:30,1052.00,1052.00,1052.00,1052.00,8,0,8.00
06/06/2004,19:31,1052.00,1052.25,1052.00,1052.25,24,10,34.00
06/06/2004,19:32,1052.25,1052.25,1052.25,1052.25,3,0,3.00
06/06/2004,19:33,1052.25,1052.25,1052.25,1052.25,111,0,111.00
06/06/2004,19:34,1052.25,1052.25,1052.25,1052.25,46,0,46.00
06/06/2004,19:35,1052.00,1052.25,1052.00,1052.25,4,10,14.00
06/06/2004,19:37,1052.25,1052.25,1052.00,1052.00,10,4,14.00
06/06/2004,19:38,1052.00,1052.00,1052.00,1052.00,0,23,23.00
06/06/2004,19:39,1052.25,1052.25,1052.00,1052.00,10,11,21.00
06/06/2004,19:40,1052.00,1052.00,1052.00,1052.00,0,12,12.00
06/06/2004,19:41,1052.00,1052.00,1052.00,1052.00,0,5,5.00
06/06/2004,19:45,1052.25,1052.25,1052.25,1052.25,4,0,4.00
06/06/2004,19:46,1052.00,1052.25,1052.00,1052.25,18,1,19.00
06/06/2004,19:47,1052.25,1052.25,1052.25,1052.25,6,0,6.00
06/06/2004,19:48,1052.25,1052.75,1052.25,1052.75,155,3,158.00
06/06/2004,19:49,1052.75,1052.75,1052.75,1052.75,37,0,37.00
06/06/2004,19:50,1052.75,1052.75,1052.75,1052.75,62,0,62.00
06/06/2004,19:51,1052.75,1052.75,1052.75,1052.75,27,0,27.00
06/06/2004,19:52,1052.75,1053.00,1052.75,1053.00,65,1,66.00
06/06/2004,19:53,1052.75,1052.75,1052.50,1052.50,0,24,24.00
06/06/2004,19:54,1052.75,1052.75,1052.50,1052.50,1,1,2.00
06/06/2004,19:55,1052.75,1052.75,1052.50,1052.50,1,1,2.00
06/06/2004,19:56,1052.50,1052.50,1052.50,1052.50,0,55,55.00
06/06/2004,19:58,1052.50,1052.50,1052.50,1052.50,0,22,22.00
06/06/2004,19:59,1052.50,1052.50,1052.50,1052.50,0,30,30.00
06/06/2004,20:00,1052.50,1052.50,1052.50,1052.50,0,7,7.00
06/06/2004,20:01,1052.25,1052.25,1052.25,1052.25,0,4,4.00
06/06/2004,20:02,1052.25,1052.25,1052.25,1052.25,0,8,8.00
06/06/2004,20:03,1052.25,1052.25,1052.00,1052.00,0,3,3.00
06/06/2004,20:04,1052.25,1052.25,1052.25,1052.25,2,0,2.00
06/06/2004,20:06,1052.50,1052.50,1052.25,1052.25,1,1,2.00
06/06/2004,20:07,1052.25,1052.25,1052.00,1052.25,1,25,26.00
06/06/2004,20:08,1052.25,1052.25,1052.25,1052.25,2,0,2.00
06/06/2004,20:09,1052.25,1052.25,1052.25,1052.25,1,0,1.00
06/06/2004,20:12,1052.50,1052.50,1052.25,1052.25,30,5,35.00
06/06/2004,20:15,1052.50,1052.50,1052.25,1052.25,3,1,4.00
06/06/2004,20:17,1052.25,1052.50,1052.25,1052.25,7,2,9.00
06/06/2004,20:18,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/06/2004,20:19,1052.50,1052.50,1052.50,1052.50,2,0,2.00
06/06/2004,20:20,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/06/2004,20:21,1052.50,1052.50,1052.25,1052.25,6,1,7.00
06/06/2004,20:23,1052.50,1052.50,1052.25,1052.25,5,10,15.00
06/06/2004,20:26,1052.25,1052.50,1052.25,1052.25,1,22,23.00
06/06/2004,20:27,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/06/2004,20:28,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/06/2004,20:29,1052.25,1052.50,1052.25,1052.50,1,2,3.00
06/06/2004,20:30,1052.25,1052.25,1052.25,1052.25,0,2,2.00
06/06/2004,20:32,1052.50,1052.50,1052.50,1052.50,2,0,2.00
06/06/2004,20:33,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/06/2004,20:34,1052.50,1052.50,1052.25,1052.25,12,4,16.00
06/06/2004,20:35,1052.25,1052.50,1052.25,1052.50,1,1,2.00
06/06/2004,20:37,1052.50,1052.50,1052.25,1052.25,1,1,2.00
06/06/2004,20:38,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/06/2004,20:39,1052.25,1052.25,1052.25,1052.25,0,128,128.00
06/06/2004,20:40,1052.00,1052.25,1052.00,1052.25,9,3,12.00
06/06/2004,20:41,1052.00,1052.00,1052.00,1052.00,0,1,1.00
06/06/2004,20:42,1052.25,1052.25,1052.00,1052.00,7,1,8.00
06/06/2004,20:43,1052.25,1052.25,1052.00,1052.00,1,1,2.00
06/06/2004,20:44,1052.25,1052.25,1052.25,1052.25,8,0,8.00
06/06/2004,20:45,1052.25,1052.25,1052.25,1052.25,2,0,2.00
06/06/2004,20:46,1052.50,1052.50,1052.50,1052.50,2,0,2.00
06/06/2004,20:47,1052.50,1052.50,1052.25,1052.25,2,1,3.00
06/06/2004,20:48,1052.00,1052.00,1052.00,1052.00,0,7,7.00
06/06/2004,20:50,1052.25,1052.25,1052.25,1052.25,2,0,2.00
06/06/2004,20:51,1052.25,1052.25,1052.25,1052.25,3,0,3.00
06/06/2004,20:54,1052.00,1052.00,1052.00,1052.00,0,5,5.00
06/06/2004,20:55,1052.25,1052.25,1052.00,1052.00,2,2,4.00
06/06/2004,20:56,1052.25,1052.25,1052.25,1052.25,11,0,11.00
06/06/2004,20:57,1052.25,1052.25,1052.25,1052.25,2,0,2.00
06/06/2004,20:58,1052.50,1052.50,1052.00,1052.00,1,1,2.00
06/06/2004,20:59,1052.25,1052.25,1052.25,1052.25,8,0,8.00
06/06/2004,21:00,1052.25,1052.25,1052.25,1052.25,2,0,2.00
06/06/2004,21:01,1052.25,1052.25,1052.25,1052.25,4,0,4.00
06/06/2004,21:02,1052.25,1052.25,1052.25,1052.25,1,0,1.00
06/06/2004,21:03,1052.25,1052.25,1052.25,1052.25,1,0,1.00
06/06/2004,21:04,1052.50,1052.50,1052.50,1052.50,46,0,46.00
06/06/2004,21:05,1052.50,1052.50,1052.50,1052.50,2,0,2.00
06/06/2004,21:06,1052.50,1052.50,1052.50,1052.50,2,0,2.00
06/06/2004,21:08,1052.75,1052.75,1052.75,1052.75,109,0,109.00
06/06/2004,21:09,1052.75,1052.75,1052.50,1052.50,36,2,38.00
06/06/2004,21:11,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/06/2004,21:13,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/06/2004,21:14,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/06/2004,21:17,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/06/2004,21:19,1052.50,1052.50,1052.50,1052.50,0,51,51.00
06/06/2004,21:20,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/06/2004,21:24,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/06/2004,21:25,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/06/2004,21:26,1052.50,1052.50,1052.25,1052.25,0,25,25.00
06/06/2004,21:27,1052.50,1052.50,1052.50,1052.50,6,0,6.00
06/06/2004,21:28,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/06/2004,21:31,1052.50,1052.50,1052.25,1052.50,5,27,32.00
06/06/2004,21:34,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/06/2004,21:35,1052.50,1052.50,1052.50,1052.50,5,0,5.00
06/06/2004,21:37,1052.50,1052.50,1052.50,1052.50,2,0,2.00
06/06/2004,21:38,1052.50,1052.50,1052.50,1052.50,5,0,5.00
06/06/2004,21:39,1052.50,1052.50,1052.50,1052.50,5,0,5.00
06/06/2004,21:47,1052.25,1052.25,1052.25,1052.25,0,4,4.00
06/06/2004,21:48,1052.50,1052.50,1052.50,1052.50,15,0,15.00
06/06/2004,21:49,1052.50,1052.50,1052.50,1052.50,3,0,3.00
06/06/2004,21:51,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/06/2004,21:53,1052.75,1052.75,1052.75,1052.75,17,0,17.00
06/06/2004,21:55,1052.75,1052.75,1052.75,1052.75,8,0,8.00
06/06/2004,21:56,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/06/2004,21:57,1052.50,1052.50,1052.50,1052.50,0,3,3.00
06/06/2004,21:58,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/06/2004,22:00,1052.75,1053.00,1052.75,1053.00,6,0,6.00
06/06/2004,22:01,1052.75,1052.75,1052.75,1052.75,0,14,14.00
06/06/2004,22:02,1052.75,1052.75,1052.75,1052.75,0,2,2.00
06/06/2004,22:03,1052.75,1052.75,1052.75,1052.75,0,5,5.00
06/06/2004,22:05,1053.00,1053.00,1052.75,1052.75,10,5,15.00
06/06/2004,22:06,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/06/2004,22:07,1052.75,1053.00,1052.75,1053.00,1,10,11.00
06/06/2004,22:08,1052.75,1053.00,1052.75,1053.00,3,2,5.00
06/06/2004,22:09,1052.75,1053.00,1052.75,1053.00,2,16,18.00
06/06/2004,22:10,1053.00,1053.00,1053.00,1053.00,3,0,3.00
06/06/2004,22:11,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/06/2004,22:12,1053.00,1053.00,1053.00,1053.00,3,0,3.00
06/06/2004,22:13,1052.75,1052.75,1052.75,1052.75,0,7,7.00
06/06/2004,22:14,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/06/2004,22:15,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/06/2004,22:16,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/06/2004,22:17,1052.75,1052.75,1052.75,1052.75,0,13,13.00
06/06/2004,22:18,1052.75,1053.00,1052.75,1053.00,3,42,45.00
06/06/2004,22:19,1052.75,1053.00,1052.75,1053.00,60,3,63.00
06/06/2004,22:21,1053.00,1053.00,1053.00,1053.00,11,0,11.00
06/06/2004,22:22,1053.00,1053.25,1053.00,1053.00,15,5,20.00
06/06/2004,22:23,1053.00,1053.00,1053.00,1053.00,0,4,4.00
06/06/2004,22:24,1053.00,1053.00,1053.00,1053.00,0,5,5.00
06/06/2004,22:25,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/06/2004,22:26,1053.00,1053.00,1053.00,1053.00,0,2,2.00
06/06/2004,22:27,1053.00,1053.00,1053.00,1053.00,0,2,2.00
06/06/2004,22:28,1053.00,1053.00,1053.00,1053.00,0,2,2.00
06/06/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/06/2004,22:30,1053.00,1053.25,1053.00,1053.25,2,3,5.00
06/06/2004,22:31,1053.00,1053.00,1053.00,1053.00,0,3,3.00
06/06/2004,22:32,1053.00,1053.25,1053.00,1053.25,1,4,5.00
06/06/2004,22:33,1053.00,1053.00,1053.00,1053.00,0,20,20.00
06/06/2004,22:35,1053.00,1053.00,1053.00,1053.00,0,3,3.00
06/06/2004,22:36,1053.00,1053.00,1053.00,1053.00,0,3,3.00
06/06/2004,22:37,1053.00,1053.00,1053.00,1053.00,0,10,10.00
06/06/2004,22:39,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/06/2004,22:43,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/06/2004,22:46,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/06/2004,22:47,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/06/2004,22:49,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/06/2004,22:51,1053.00,1053.00,1053.00,1053.00,15,0,15.00
06/06/2004,22:52,1053.00,1053.00,1053.00,1053.00,2,0,2.00
06/06/2004,22:53,1053.00,1053.00,1053.00,1053.00,10,0,10.00
06/06/2004,22:55,1052.75,1052.75,1052.75,1052.75,0,2,2.00
06/06/2004,23:00,1052.75,1053.00,1052.75,1052.75,1,2,3.00
06/06/2004,23:02,1052.75,1052.75,1052.75,1052.75,0,2,2.00
06/06/2004,23:03,1052.75,1052.75,1052.75,1052.75,0,8,8.00
06/06/2004,23:06,1052.75,1052.75,1052.50,1052.50,0,19,19.00
06/06/2004,23:07,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/06/2004,23:08,1052.50,1052.50,1052.50,1052.50,0,7,7.00
06/06/2004,23:16,1052.75,1052.75,1052.75,1052.75,105,0,105.00
06/06/2004,23:17,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/06/2004,23:19,1052.75,1052.75,1052.75,1052.75,6,0,6.00
06/06/2004,23:21,1052.75,1052.75,1052.75,1052.75,2,0,2.00
06/06/2004,23:22,1052.75,1052.75,1052.75,1052.75,5,0,5.00
06/06/2004,23:25,1052.75,1053.00,1052.75,1053.00,3,0,3.00
06/06/2004,23:28,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/06/2004,23:29,1052.75,1052.75,1052.75,1052.75,0,10,10.00
06/06/2004,23:31,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/06/2004,23:32,1053.00,1053.00,1053.00,1053.00,20,0,20.00
06/06/2004,23:33,1053.00,1053.00,1053.00,1053.00,15,0,15.00
06/06/2004,23:34,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/06/2004,23:35,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/06/2004,23:38,1052.75,1052.75,1052.75,1052.75,0,7,7.00
06/06/2004,23:39,1052.75,1052.75,1052.75,1052.75,0,3,3.00
06/06/2004,23:40,1052.75,1052.75,1052.50,1052.50,0,5,5.00
06/06/2004,23:41,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/06/2004,23:44,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/06/2004,23:45,1052.75,1052.75,1052.75,1052.75,5,0,5.00
06/06/2004,23:47,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/06/2004,23:59,1052.75,1053.00,1052.75,1053.00,3,0,3.00
06/07/2004,00:00,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/07/2004,00:01,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/07/2004,00:02,1053.00,1053.00,1053.00,1053.00,2,0,2.00
06/07/2004,00:05,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/07/2004,00:08,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/07/2004,00:09,1053.00,1053.00,1053.00,1053.00,10,0,10.00
06/07/2004,00:10,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/07/2004,00:13,1053.00,1053.00,1053.00,1053.00,23,0,23.00
06/07/2004,00:17,1053.00,1053.00,1053.00,1053.00,70,0,70.00
06/07/2004,00:20,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/07/2004,00:22,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/07/2004,00:23,1053.25,1053.25,1053.25,1053.25,21,0,21.00
06/07/2004,00:24,1053.25,1053.25,1053.25,1053.25,1,0,1.00
06/07/2004,00:26,1053.00,1053.00,1052.75,1052.75,0,32,32.00
06/07/2004,00:27,1053.00,1053.00,1052.75,1052.75,1,15,16.00
06/07/2004,00:29,1053.00,1053.25,1053.00,1053.25,11,0,11.00
06/07/2004,00:30,1053.00,1053.00,1053.00,1053.00,0,3,3.00
06/07/2004,00:31,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/07/2004,00:32,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/07/2004,00:33,1053.25,1053.25,1053.25,1053.25,50,0,50.00
06/07/2004,00:34,1053.00,1053.00,1053.00,1053.00,0,9,9.00
06/07/2004,00:35,1053.00,1053.00,1053.00,1053.00,0,31,31.00
06/07/2004,00:38,1053.00,1053.00,1053.00,1053.00,0,9,9.00
06/07/2004,00:39,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/07/2004,00:40,1053.25,1053.25,1053.00,1053.25,3,1,4.00
06/07/2004,00:41,1053.25,1053.25,1053.25,1053.25,14,0,14.00
06/07/2004,00:42,1053.25,1053.25,1053.25,1053.25,6,0,6.00
06/07/2004,00:45,1053.25,1053.25,1053.25,1053.25,49,0,49.00
06/07/2004,00:46,1053.25,1053.25,1053.25,1053.25,16,0,16.00
06/07/2004,00:48,1053.25,1053.25,1053.25,1053.25,1,0,1.00
06/07/2004,00:49,1053.00,1053.00,1053.00,1053.00,0,2,2.00
06/07/2004,00:50,1053.00,1053.00,1053.00,1053.00,0,2,2.00
06/07/2004,00:53,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/07/2004,00:54,1053.25,1053.25,1053.00,1053.00,1,6,7.00
06/07/2004,00:55,1053.00,1053.00,1053.00,1053.00,0,38,38.00
06/07/2004,00:56,1053.00,1053.00,1053.00,1053.00,0,18,18.00
06/07/2004,00:58,1052.75,1052.75,1052.75,1052.75,0,3,3.00
06/07/2004,00:59,1052.75,1052.75,1052.75,1052.75,0,10,10.00
06/07/2004,01:02,1053.00,1053.00,1052.75,1053.00,28,10,38.00
06/07/2004,01:03,1052.75,1053.25,1052.75,1053.25,36,1,37.00
06/07/2004,01:04,1053.25,1053.25,1053.25,1053.25,14,0,14.00
06/07/2004,01:05,1053.50,1053.50,1053.25,1053.25,4,5,9.00
06/07/2004,01:06,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/07/2004,01:07,1053.25,1053.50,1053.25,1053.25,2,24,26.00
06/07/2004,01:08,1053.25,1053.75,1053.25,1053.50,46,10,56.00
06/07/2004,01:09,1053.25,1053.25,1053.25,1053.25,0,13,13.00
06/07/2004,01:10,1053.25,1053.50,1053.25,1053.25,9,2,11.00
06/07/2004,01:11,1053.00,1053.00,1053.00,1053.00,0,28,28.00
06/07/2004,01:13,1053.00,1053.25,1053.00,1053.25,1,15,16.00
06/07/2004,01:15,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/07/2004,01:16,1053.25,1053.25,1053.25,1053.25,10,0,10.00
06/07/2004,01:17,1053.25,1053.25,1053.25,1053.25,4,0,4.00
06/07/2004,01:18,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/07/2004,01:20,1053.25,1053.50,1053.25,1053.50,3,0,3.00
06/07/2004,01:21,1053.25,1053.50,1053.25,1053.50,2,2,4.00
06/07/2004,01:24,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/07/2004,01:25,1053.50,1053.50,1053.50,1053.50,97,0,97.00
06/07/2004,01:26,1053.50,1053.50,1053.50,1053.50,2,0,2.00
06/07/2004,01:28,1053.75,1053.75,1053.75,1053.75,31,0,31.00
06/07/2004,01:30,1053.50,1053.50,1053.50,1053.50,0,59,59.00
06/07/2004,01:31,1053.50,1053.50,1053.50,1053.50,0,6,6.00
06/07/2004,01:32,1053.50,1053.50,1053.50,1053.50,0,2,2.00
06/07/2004,01:33,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/07/2004,01:35,1053.75,1053.75,1053.50,1053.50,2,1,3.00
06/07/2004,01:37,1053.75,1054.00,1053.75,1053.75,146,2,148.00
06/07/2004,01:38,1053.75,1053.75,1053.75,1053.75,0,3,3.00
06/07/2004,01:39,1053.75,1053.75,1053.75,1053.75,0,13,13.00
06/07/2004,01:41,1053.75,1053.75,1053.75,1053.75,0,7,7.00
06/07/2004,01:42,1053.75,1053.75,1053.75,1053.75,0,5,5.00
06/07/2004,01:43,1053.50,1053.75,1053.50,1053.75,2,1,3.00
06/07/2004,01:44,1053.50,1053.75,1053.50,1053.75,1,139,140.00
06/07/2004,01:45,1053.50,1053.50,1053.50,1053.50,0,11,11.00
06/07/2004,01:46,1053.75,1053.75,1053.50,1053.50,50,8,58.00
06/07/2004,01:49,1053.75,1053.75,1053.75,1053.75,7,0,7.00
06/07/2004,01:50,1053.50,1053.75,1053.50,1053.75,20,76,96.00
06/07/2004,01:51,1053.75,1053.75,1053.75,1053.75,24,0,24.00
06/07/2004,01:52,1053.75,1053.75,1053.75,1053.75,3,0,3.00
06/07/2004,01:54,1053.75,1053.75,1053.75,1053.75,28,0,28.00
06/07/2004,01:55,1053.50,1053.75,1053.50,1053.75,26,4,30.00
06/07/2004,01:56,1053.75,1053.75,1053.50,1053.50,1,1,2.00
06/07/2004,01:57,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/07/2004,01:58,1053.75,1053.75,1053.75,1053.75,55,0,55.00
06/07/2004,01:59,1053.75,1054.00,1053.75,1053.75,31,102,133.00
06/07/2004,02:00,1053.75,1053.75,1053.75,1053.75,0,11,11.00
06/07/2004,02:01,1053.75,1054.25,1053.75,1054.25,245,4,249.00
06/07/2004,02:02,1054.00,1054.25,1054.00,1054.25,458,79,537.00
06/07/2004,02:03,1054.25,1054.75,1054.25,1054.50,298,45,343.00
06/07/2004,02:04,1054.50,1054.75,1054.50,1054.50,4,144,148.00
06/07/2004,02:05,1054.50,1054.50,1054.50,1054.50,0,155,155.00
06/07/2004,02:06,1054.50,1054.75,1054.50,1054.75,7,111,118.00
06/07/2004,02:07,1054.50,1055.00,1054.50,1054.75,252,53,305.00
06/07/2004,02:08,1054.50,1055.00,1054.50,1054.75,122,60,182.00
06/07/2004,02:09,1054.75,1055.25,1054.75,1055.00,167,66,233.00
06/07/2004,02:10,1055.25,1055.50,1055.25,1055.25,200,40,240.00
06/07/2004,02:11,1055.25,1055.50,1055.25,1055.50,65,129,194.00
06/07/2004,02:12,1055.50,1055.50,1055.50,1055.50,5,0,5.00
06/07/2004,02:13,1055.25,1055.25,1055.25,1055.25,0,110,110.00
06/07/2004,02:14,1055.50,1055.50,1055.25,1055.25,1,28,29.00
06/07/2004,02:15,1055.50,1055.50,1055.25,1055.25,45,1,46.00
06/07/2004,02:16,1055.25,1055.75,1055.25,1055.50,114,7,121.00
06/07/2004,02:17,1055.50,1056.00,1055.50,1055.75,81,49,130.00
06/07/2004,02:18,1055.75,1056.00,1055.75,1056.00,15,122,137.00
06/07/2004,02:19,1055.75,1056.00,1055.75,1056.00,2,232,234.00
06/07/2004,02:20,1055.75,1055.75,1055.75,1055.75,0,153,153.00
06/07/2004,02:21,1055.75,1055.75,1055.75,1055.75,0,40,40.00
06/07/2004,02:22,1055.50,1055.50,1055.50,1055.50,0,22,22.00
06/07/2004,02:23,1055.50,1055.50,1055.50,1055.50,0,16,16.00
06/07/2004,02:24,1055.50,1055.50,1055.50,1055.50,0,28,28.00
06/07/2004,02:25,1055.25,1055.25,1055.25,1055.25,0,13,13.00
06/07/2004,02:26,1055.25,1055.50,1055.25,1055.50,3,8,11.00
06/07/2004,02:27,1055.25,1055.25,1055.25,1055.25,0,209,209.00
06/07/2004,02:28,1055.25,1055.25,1055.25,1055.25,0,4,4.00
06/07/2004,02:29,1055.25,1055.25,1055.25,1055.25,0,165,165.00
06/07/2004,02:30,1055.50,1055.50,1055.25,1055.50,22,4,26.00
06/07/2004,02:31,1055.50,1055.75,1055.50,1055.50,88,31,119.00
06/07/2004,02:32,1055.50,1055.50,1055.25,1055.25,0,27,27.00
06/07/2004,02:33,1055.25,1055.50,1055.25,1055.50,15,106,121.00
06/07/2004,02:34,1055.50,1055.50,1055.25,1055.25,6,2,8.00
06/07/2004,02:35,1055.50,1055.50,1055.50,1055.50,9,0,9.00
06/07/2004,02:36,1055.25,1055.50,1055.25,1055.50,6,2,8.00
06/07/2004,02:37,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/07/2004,02:38,1055.50,1055.50,1055.25,1055.25,6,12,18.00
06/07/2004,02:39,1055.50,1055.50,1055.25,1055.50,15,7,22.00
06/07/2004,02:40,1055.50,1055.50,1055.25,1055.50,12,15,27.00
06/07/2004,02:41,1055.50,1055.75,1055.50,1055.75,56,0,56.00
06/07/2004,02:42,1055.50,1055.75,1055.50,1055.50,6,22,28.00
06/07/2004,02:43,1055.50,1055.50,1055.25,1055.50,6,125,131.00
06/07/2004,02:44,1055.50,1055.50,1055.50,1055.50,14,0,14.00
06/07/2004,02:45,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/07/2004,02:46,1055.25,1055.25,1055.00,1055.00,0,76,76.00
06/07/2004,02:47,1055.00,1055.25,1055.00,1055.25,9,3,12.00
06/07/2004,02:48,1055.25,1055.50,1055.25,1055.50,27,0,27.00
06/07/2004,02:49,1055.50,1055.50,1055.25,1055.25,5,1,6.00
06/07/2004,02:50,1055.50,1055.75,1055.50,1055.75,126,2,128.00
06/07/2004,02:51,1055.75,1056.00,1055.75,1055.75,112,33,145.00
06/07/2004,02:52,1055.75,1056.00,1055.75,1055.75,1,59,60.00
06/07/2004,02:53,1056.00,1056.00,1056.00,1056.00,7,0,7.00
06/07/2004,02:54,1056.00,1056.00,1055.75,1055.75,5,90,95.00
06/07/2004,02:55,1055.75,1055.75,1055.75,1055.75,0,20,20.00
06/07/2004,02:56,1055.75,1055.75,1055.50,1055.50,3,141,144.00
06/07/2004,02:57,1055.50,1055.75,1055.50,1055.75,5,68,73.00
06/07/2004,02:58,1055.75,1055.75,1055.75,1055.75,48,0,48.00
06/07/2004,02:59,1055.75,1055.75,1055.50,1055.50,27,51,78.00
06/07/2004,03:00,1055.75,1056.00,1055.75,1055.75,70,17,87.00
06/07/2004,03:01,1055.75,1056.00,1055.75,1055.75,5,53,58.00
06/07/2004,03:02,1055.75,1055.75,1055.75,1055.75,0,15,15.00
06/07/2004,03:03,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/07/2004,03:04,1055.75,1055.75,1055.75,1055.75,0,8,8.00
06/07/2004,03:05,1055.75,1056.00,1055.75,1056.00,65,25,90.00
06/07/2004,03:06,1056.00,1056.00,1055.75,1055.75,11,3,14.00
06/07/2004,03:07,1055.75,1055.75,1055.75,1055.75,0,101,101.00
06/07/2004,03:08,1056.00,1056.25,1056.00,1056.00,120,14,134.00
06/07/2004,03:09,1056.00,1056.25,1055.75,1056.00,17,53,70.00
06/07/2004,03:10,1056.00,1056.25,1056.00,1056.00,8,18,26.00
06/07/2004,03:11,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/07/2004,03:12,1056.00,1056.00,1055.75,1055.75,19,3,22.00
06/07/2004,03:13,1056.00,1056.00,1056.00,1056.00,13,0,13.00
06/07/2004,03:14,1056.00,1056.25,1056.00,1056.00,20,4,24.00
06/07/2004,03:15,1056.00,1056.00,1056.00,1056.00,0,4,4.00
06/07/2004,03:16,1056.25,1056.25,1056.00,1056.25,13,13,26.00
06/07/2004,03:17,1056.00,1056.00,1056.00,1056.00,0,41,41.00
06/07/2004,03:18,1056.00,1056.00,1055.75,1056.00,3,8,11.00
06/07/2004,03:19,1056.00,1056.00,1056.00,1056.00,8,0,8.00
06/07/2004,03:20,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/07/2004,03:21,1056.00,1056.00,1056.00,1056.00,5,0,5.00
06/07/2004,03:22,1056.00,1056.00,1055.50,1055.50,5,65,70.00
06/07/2004,03:23,1055.50,1055.75,1055.50,1055.50,10,5,15.00
06/07/2004,03:24,1055.75,1055.75,1055.75,1055.75,11,0,11.00
06/07/2004,03:25,1055.75,1055.75,1055.75,1055.75,15,0,15.00
06/07/2004,03:26,1055.75,1055.75,1055.50,1055.50,5,5,10.00
06/07/2004,03:27,1055.50,1055.75,1055.50,1055.75,5,5,10.00
06/07/2004,03:28,1055.75,1056.00,1055.75,1055.75,7,2,9.00
06/07/2004,03:29,1056.00,1056.00,1055.75,1055.75,8,1,9.00
06/07/2004,03:30,1055.75,1056.00,1055.75,1055.75,5,13,18.00
06/07/2004,03:31,1056.00,1056.00,1055.75,1055.75,5,106,111.00
06/07/2004,03:32,1055.75,1056.00,1055.75,1055.75,5,111,116.00
06/07/2004,03:33,1055.75,1056.00,1055.75,1055.75,7,180,187.00
06/07/2004,03:34,1055.75,1055.75,1055.75,1055.75,0,5,5.00
06/07/2004,03:35,1055.75,1056.00,1055.75,1056.00,235,77,312.00
06/07/2004,03:36,1056.00,1056.00,1056.00,1056.00,4,0,4.00
06/07/2004,03:37,1056.00,1056.00,1055.75,1055.75,50,127,177.00
06/07/2004,03:38,1055.75,1055.75,1055.75,1055.75,0,28,28.00
06/07/2004,03:39,1055.75,1056.00,1055.75,1055.75,7,7,14.00
06/07/2004,03:40,1055.75,1055.75,1055.75,1055.75,0,6,6.00
06/07/2004,03:41,1055.75,1055.75,1055.75,1055.75,0,9,9.00
06/07/2004,03:42,1055.75,1055.75,1055.75,1055.75,0,8,8.00
06/07/2004,03:44,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/07/2004,03:45,1055.50,1055.50,1055.50,1055.50,0,147,147.00
06/07/2004,03:46,1055.50,1055.75,1055.50,1055.50,8,20,28.00
06/07/2004,03:47,1055.50,1055.50,1055.50,1055.50,0,3,3.00
06/07/2004,03:48,1055.50,1055.50,1055.50,1055.50,0,12,12.00
06/07/2004,03:49,1055.50,1055.50,1055.25,1055.25,0,16,16.00
06/07/2004,03:50,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/07/2004,03:51,1055.25,1055.25,1055.00,1055.25,53,107,160.00
06/07/2004,03:52,1055.25,1055.50,1055.25,1055.50,15,0,15.00
06/07/2004,03:53,1055.25,1055.25,1055.00,1055.00,0,9,9.00
06/07/2004,03:54,1055.25,1055.25,1055.00,1055.25,8,10,18.00
06/07/2004,03:55,1055.25,1055.25,1055.25,1055.25,3,0,3.00
06/07/2004,03:56,1055.25,1055.25,1055.25,1055.25,8,0,8.00
06/07/2004,03:57,1055.00,1055.00,1055.00,1055.00,0,12,12.00
06/07/2004,03:59,1055.00,1055.25,1055.00,1055.25,7,1,8.00
06/07/2004,04:00,1055.00,1055.25,1055.00,1055.25,244,1,245.00
06/07/2004,04:01,1055.00,1055.25,1055.00,1055.25,2,2,4.00
06/07/2004,04:02,1055.25,1055.25,1055.25,1055.25,5,0,5.00
06/07/2004,04:03,1055.25,1055.25,1055.25,1055.25,7,0,7.00
06/07/2004,04:04,1055.25,1055.25,1055.25,1055.25,1,0,1.00
06/07/2004,04:05,1055.00,1055.00,1055.00,1055.00,0,3,3.00
06/07/2004,04:06,1055.00,1055.50,1055.00,1055.50,97,2,99.00
06/07/2004,04:07,1055.50,1055.50,1055.50,1055.50,2,0,2.00
06/07/2004,04:08,1055.50,1055.50,1055.50,1055.50,3,0,3.00
06/07/2004,04:09,1055.50,1055.75,1055.50,1055.75,8,0,8.00
06/07/2004,04:10,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/07/2004,04:12,1055.75,1056.00,1055.75,1056.00,70,0,70.00
06/07/2004,04:13,1056.00,1056.00,1056.00,1056.00,7,0,7.00
06/07/2004,04:14,1056.00,1056.00,1056.00,1056.00,281,0,281.00
06/07/2004,04:15,1056.00,1056.00,1055.75,1056.00,23,2,25.00
06/07/2004,04:16,1056.00,1056.00,1056.00,1056.00,36,0,36.00
06/07/2004,04:17,1056.00,1056.00,1056.00,1056.00,60,0,60.00
06/07/2004,04:18,1056.25,1056.25,1055.75,1056.00,6,17,23.00
06/07/2004,04:19,1055.75,1056.25,1055.75,1056.25,28,51,79.00
06/07/2004,04:20,1056.00,1056.25,1056.00,1056.25,1,20,21.00
06/07/2004,04:21,1056.00,1056.00,1056.00,1056.00,0,43,43.00
06/07/2004,04:23,1055.75,1056.00,1055.75,1056.00,32,2,34.00
06/07/2004,04:26,1055.75,1056.00,1055.75,1055.75,7,2,9.00
06/07/2004,04:27,1056.00,1056.00,1056.00,1056.00,10,0,10.00
06/07/2004,04:28,1056.00,1056.00,1056.00,1056.00,25,0,25.00
06/07/2004,04:29,1056.00,1056.25,1056.00,1056.00,10,1,11.00
06/07/2004,04:30,1056.00,1056.00,1055.75,1055.75,0,8,8.00
06/07/2004,04:32,1055.75,1055.75,1055.75,1055.75,0,53,53.00
06/07/2004,04:33,1056.00,1056.25,1055.75,1055.75,8,3,11.00
06/07/2004,04:35,1056.00,1056.00,1056.00,1056.00,5,0,5.00
06/07/2004,04:36,1056.00,1056.25,1056.00,1056.25,13,0,13.00
06/07/2004,04:37,1056.00,1056.25,1056.00,1056.00,3,6,9.00
06/07/2004,04:38,1056.00,1056.00,1056.00,1056.00,0,5,5.00
06/07/2004,04:39,1056.00,1056.00,1055.75,1055.75,0,8,8.00
06/07/2004,04:40,1056.00,1056.00,1055.75,1056.00,8,15,23.00
06/07/2004,04:41,1056.00,1056.00,1056.00,1056.00,12,0,12.00
06/07/2004,04:42,1055.75,1055.75,1055.75,1055.75,0,9,9.00
06/07/2004,04:43,1055.75,1056.00,1055.75,1056.00,6,149,155.00
06/07/2004,04:44,1056.00,1056.00,1056.00,1056.00,8,0,8.00
06/07/2004,04:45,1055.75,1055.75,1055.75,1055.75,0,34,34.00
06/07/2004,04:46,1055.75,1055.75,1055.25,1055.50,11,39,50.00
06/07/2004,04:47,1055.50,1055.50,1055.50,1055.50,12,0,12.00
06/07/2004,04:48,1055.50,1055.50,1055.50,1055.50,22,0,22.00
06/07/2004,04:49,1055.50,1055.50,1055.50,1055.50,7,0,7.00
06/07/2004,04:50,1055.50,1055.50,1055.50,1055.50,8,0,8.00
06/07/2004,04:51,1055.50,1055.50,1055.50,1055.50,3,0,3.00
06/07/2004,04:52,1055.50,1055.50,1055.50,1055.50,19,0,19.00
06/07/2004,04:53,1055.50,1055.75,1055.50,1055.50,19,1,20.00
06/07/2004,04:56,1055.50,1055.50,1055.25,1055.50,10,2,12.00
06/07/2004,04:57,1055.50,1055.50,1055.50,1055.50,8,0,8.00
06/07/2004,04:58,1055.50,1055.50,1055.50,1055.50,4,0,4.00
06/07/2004,04:59,1055.50,1055.50,1055.50,1055.50,8,0,8.00
06/07/2004,05:00,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/07/2004,05:01,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/07/2004,05:02,1055.50,1055.50,1055.25,1055.25,8,3,11.00
06/07/2004,05:03,1055.25,1055.25,1055.25,1055.25,0,4,4.00
06/07/2004,05:04,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/07/2004,05:05,1055.25,1055.25,1055.25,1055.25,0,31,31.00
06/07/2004,05:06,1055.25,1055.25,1055.25,1055.25,0,5,5.00
06/07/2004,05:07,1055.25,1055.25,1055.25,1055.25,0,6,6.00
06/07/2004,05:08,1055.25,1055.25,1055.25,1055.25,0,8,8.00
06/07/2004,05:09,1055.25,1055.25,1055.25,1055.25,0,22,22.00
06/07/2004,05:10,1055.25,1055.50,1055.25,1055.50,5,2,7.00
06/07/2004,05:11,1055.25,1055.50,1055.25,1055.50,8,1,9.00
06/07/2004,05:12,1055.25,1055.25,1055.25,1055.25,0,13,13.00
06/07/2004,05:13,1055.50,1055.50,1055.25,1055.25,2,26,28.00
06/07/2004,05:14,1055.00,1055.25,1055.00,1055.25,10,4,14.00
06/07/2004,05:15,1055.25,1055.25,1055.00,1055.25,3,10,13.00
06/07/2004,05:17,1055.00,1055.25,1055.00,1055.25,11,10,21.00
06/07/2004,05:18,1055.25,1055.25,1055.25,1055.25,4,0,4.00
06/07/2004,05:19,1055.00,1055.25,1055.00,1055.00,1,201,202.00
06/07/2004,05:20,1055.25,1055.25,1055.25,1055.25,9,0,9.00
06/07/2004,05:21,1055.25,1055.25,1055.25,1055.25,1,0,1.00
06/07/2004,05:22,1055.25,1055.25,1055.25,1055.25,1,0,1.00
06/07/2004,05:23,1055.25,1055.25,1055.25,1055.25,1,0,1.00
06/07/2004,05:24,1055.25,1055.25,1055.25,1055.25,27,0,27.00
06/07/2004,05:25,1055.25,1055.25,1055.00,1055.25,3,20,23.00
06/07/2004,05:26,1055.00,1055.25,1055.00,1055.25,10,30,40.00
06/07/2004,05:27,1055.25,1055.25,1055.25,1055.25,20,0,20.00
06/07/2004,05:29,1055.00,1055.25,1055.00,1055.25,14,2,16.00
06/07/2004,05:30,1055.25,1055.25,1055.00,1055.25,33,4,37.00
06/07/2004,05:31,1055.00,1055.25,1055.00,1055.25,1,2,3.00
06/07/2004,05:32,1055.00,1055.00,1054.75,1055.00,21,104,125.00
06/07/2004,05:33,1055.00,1055.25,1055.00,1055.00,10,4,14.00
06/07/2004,05:34,1055.00,1055.00,1054.75,1054.75,0,4,4.00
06/07/2004,05:35,1054.75,1054.75,1054.75,1054.75,0,3,3.00
06/07/2004,05:36,1055.00,1055.00,1055.00,1055.00,11,0,11.00
06/07/2004,05:38,1055.00,1055.00,1055.00,1055.00,2,0,2.00
06/07/2004,05:39,1055.00,1055.00,1055.00,1055.00,12,0,12.00
06/07/2004,05:40,1055.00,1055.00,1054.75,1054.75,16,51,67.00
06/07/2004,05:41,1055.00,1055.00,1055.00,1055.00,1,0,1.00
06/07/2004,05:42,1055.00,1055.00,1054.75,1055.00,15,50,65.00
06/07/2004,05:43,1055.00,1055.25,1055.00,1055.25,13,0,13.00
06/07/2004,05:44,1055.00,1055.25,1055.00,1055.25,9,52,61.00
06/07/2004,05:45,1055.25,1055.25,1055.00,1055.25,10,3,13.00
06/07/2004,05:48,1055.00,1055.25,1055.00,1055.25,9,1,10.00
06/07/2004,05:51,1055.25,1055.25,1055.25,1055.25,2,0,2.00
06/07/2004,05:52,1055.25,1055.25,1055.00,1055.00,9,1,10.00
06/07/2004,05:53,1055.25,1055.25,1055.00,1055.00,35,150,185.00
06/07/2004,05:54,1055.00,1055.25,1055.00,1055.00,1,2,3.00
06/07/2004,05:55,1055.25,1055.25,1055.25,1055.25,9,0,9.00
06/07/2004,05:56,1055.00,1055.00,1055.00,1055.00,0,51,51.00
06/07/2004,05:58,1055.25,1055.25,1055.00,1055.00,9,18,27.00
06/07/2004,05:59,1055.00,1055.00,1055.00,1055.00,0,1,1.00
06/07/2004,06:00,1055.00,1055.00,1055.00,1055.00,0,20,20.00
06/07/2004,06:01,1055.00,1055.25,1055.00,1055.25,9,5,14.00
06/07/2004,06:02,1055.00,1055.00,1055.00,1055.00,0,1,1.00
06/07/2004,06:03,1055.00,1055.00,1055.00,1055.00,0,3,3.00
06/07/2004,06:04,1055.00,1055.25,1055.00,1055.00,8,22,30.00
06/07/2004,06:05,1055.00,1055.00,1055.00,1055.00,0,1,1.00
06/07/2004,06:07,1055.00,1055.00,1055.00,1055.00,0,3,3.00
06/07/2004,06:08,1055.25,1055.25,1055.25,1055.25,9,0,9.00
06/07/2004,06:11,1055.00,1055.00,1054.75,1055.00,11,35,46.00
06/07/2004,06:12,1055.00,1055.25,1055.00,1055.25,26,0,26.00
06/07/2004,06:14,1055.25,1055.25,1055.25,1055.25,20,0,20.00
06/07/2004,06:16,1055.00,1055.00,1055.00,1055.00,0,8,8.00
06/07/2004,06:17,1055.25,1055.25,1055.00,1055.00,9,171,180.00
06/07/2004,06:18,1055.00,1055.00,1054.75,1055.00,51,109,160.00
06/07/2004,06:20,1055.00,1055.00,1055.00,1055.00,21,0,21.00
06/07/2004,06:21,1055.00,1055.00,1055.00,1055.00,2,0,2.00
06/07/2004,06:23,1054.75,1055.25,1054.75,1055.25,127,2,129.00
06/07/2004,06:24,1055.00,1055.00,1055.00,1055.00,0,89,89.00
06/07/2004,06:25,1055.00,1055.25,1055.00,1055.25,1,1,2.00
06/07/2004,06:26,1055.25,1055.25,1055.25,1055.25,10,0,10.00
06/07/2004,06:27,1055.00,1055.25,1055.00,1055.25,7,1,8.00
06/07/2004,06:29,1055.25,1055.25,1055.25,1055.25,29,0,29.00
06/07/2004,06:30,1055.00,1055.25,1055.00,1055.25,118,5,123.00
06/07/2004,06:31,1055.00,1055.00,1055.00,1055.00,0,2,2.00
06/07/2004,06:32,1055.25,1055.25,1055.25,1055.25,16,0,16.00
06/07/2004,06:33,1055.25,1055.25,1055.00,1055.25,91,1,92.00
06/07/2004,06:34,1055.25,1055.25,1055.25,1055.25,1,0,1.00
06/07/2004,06:35,1055.50,1055.50,1055.50,1055.50,12,0,12.00
06/07/2004,06:36,1055.25,1055.25,1055.00,1055.00,0,22,22.00
06/07/2004,06:37,1055.25,1055.50,1055.00,1055.50,65,10,75.00
06/07/2004,06:38,1055.25,1055.50,1055.25,1055.25,1,34,35.00
06/07/2004,06:39,1055.00,1055.50,1055.00,1055.50,10,6,16.00
06/07/2004,06:40,1055.50,1055.50,1055.00,1055.00,3,143,146.00
06/07/2004,06:41,1055.00,1055.00,1054.75,1055.00,37,32,69.00
06/07/2004,06:42,1055.00,1055.25,1054.75,1055.25,162,50,212.00
06/07/2004,06:43,1055.25,1055.50,1055.25,1055.25,139,56,195.00
06/07/2004,06:44,1055.00,1055.25,1054.75,1055.00,4,156,160.00
06/07/2004,06:45,1055.00,1055.00,1055.00,1055.00,23,0,23.00
06/07/2004,06:46,1055.00,1055.00,1055.00,1055.00,29,0,29.00
06/07/2004,06:47,1055.00,1055.25,1055.00,1055.25,8,6,14.00
06/07/2004,06:48,1055.25,1055.25,1055.00,1055.25,7,2,9.00
06/07/2004,06:49,1055.25,1055.25,1055.00,1055.00,13,2,15.00
06/07/2004,06:50,1055.00,1055.25,1055.00,1055.25,2,10,12.00
06/07/2004,06:51,1055.00,1055.25,1055.00,1055.25,9,6,15.00
06/07/2004,06:52,1055.00,1055.25,1055.00,1055.00,1,9,10.00
06/07/2004,06:53,1055.00,1055.25,1055.00,1055.25,4,1,5.00
06/07/2004,06:54,1055.00,1055.25,1055.00,1055.00,9,26,35.00
06/07/2004,06:55,1055.00,1055.00,1055.00,1055.00,0,6,6.00
06/07/2004,06:56,1055.00,1055.00,1055.00,1055.00,0,27,27.00
06/07/2004,06:57,1055.00,1055.00,1054.75,1054.75,0,35,35.00
06/07/2004,06:58,1054.75,1054.75,1054.75,1054.75,0,46,46.00
06/07/2004,06:59,1054.75,1054.75,1054.75,1054.75,0,127,127.00
06/07/2004,07:00,1054.50,1054.75,1054.50,1054.50,21,199,220.00
06/07/2004,07:01,1054.50,1054.50,1054.50,1054.50,0,41,41.00
06/07/2004,07:02,1054.50,1054.50,1054.25,1054.25,25,176,201.00
06/07/2004,07:03,1054.25,1054.25,1054.00,1054.00,9,315,324.00
06/07/2004,07:04,1054.00,1054.25,1054.00,1054.00,18,60,78.00
06/07/2004,07:05,1054.00,1054.00,1053.75,1054.00,48,43,91.00
06/07/2004,07:06,1054.00,1054.25,1054.00,1054.25,38,47,85.00
06/07/2004,07:07,1054.25,1054.50,1054.25,1054.25,161,54,215.00
06/07/2004,07:08,1054.25,1054.25,1054.00,1054.00,0,10,10.00
06/07/2004,07:09,1054.00,1054.25,1054.00,1054.25,11,45,56.00
06/07/2004,07:10,1054.00,1054.25,1054.00,1054.00,31,59,90.00
06/07/2004,07:11,1054.00,1054.00,1053.75,1054.00,13,26,39.00
06/07/2004,07:12,1054.25,1054.25,1053.75,1054.00,43,17,60.00
06/07/2004,07:13,1054.00,1054.25,1053.75,1054.00,178,28,206.00
06/07/2004,07:14,1054.00,1054.00,1054.00,1054.00,0,48,48.00
06/07/2004,07:15,1054.00,1054.25,1054.00,1054.25,1,52,53.00
06/07/2004,07:16,1054.00,1054.00,1054.00,1054.00,0,5,5.00
06/07/2004,07:17,1054.00,1054.25,1054.00,1054.25,2,1,3.00
06/07/2004,07:18,1054.00,1054.25,1054.00,1054.25,1,2,3.00
06/07/2004,07:20,1054.25,1054.25,1054.25,1054.25,3,0,3.00
06/07/2004,07:21,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/07/2004,07:22,1054.00,1054.00,1054.00,1054.00,0,3,3.00
06/07/2004,07:23,1054.00,1054.00,1054.00,1054.00,0,3,3.00
06/07/2004,07:24,1054.25,1054.25,1054.00,1054.25,126,53,179.00
06/07/2004,07:25,1054.25,1054.25,1054.00,1054.00,60,50,110.00
06/07/2004,07:26,1054.00,1054.25,1054.00,1054.25,64,25,89.00
06/07/2004,07:27,1054.25,1054.50,1054.00,1054.00,7,12,19.00
06/07/2004,07:28,1054.00,1054.00,1054.00,1054.00,0,31,31.00
06/07/2004,07:29,1054.00,1054.00,1054.00,1054.00,0,8,8.00
06/07/2004,07:30,1054.00,1054.25,1054.00,1054.00,59,33,92.00
06/07/2004,07:31,1054.25,1054.25,1054.25,1054.25,8,0,8.00
06/07/2004,07:32,1054.25,1054.50,1054.00,1054.00,53,9,62.00
06/07/2004,07:33,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/07/2004,07:34,1054.25,1054.25,1054.00,1054.25,21,6,27.00
06/07/2004,07:35,1054.25,1054.25,1054.00,1054.25,15,2,17.00
06/07/2004,07:36,1054.25,1054.50,1054.00,1054.00,17,51,68.00
06/07/2004,07:37,1054.25,1054.25,1054.00,1054.00,1,1,2.00
06/07/2004,07:38,1054.25,1054.25,1054.00,1054.00,55,2,57.00
06/07/2004,07:39,1054.25,1054.25,1054.00,1054.00,10,1,11.00
06/07/2004,07:40,1054.25,1054.25,1054.25,1054.25,36,0,36.00
06/07/2004,07:41,1054.50,1054.50,1054.25,1054.50,16,1,17.00
06/07/2004,07:43,1054.50,1054.50,1054.50,1054.50,8,0,8.00
06/07/2004,07:44,1054.50,1054.50,1054.50,1054.50,5,0,5.00
06/07/2004,07:45,1054.50,1054.50,1054.25,1054.50,2,10,12.00
06/07/2004,07:46,1054.50,1054.50,1054.25,1054.50,13,2,15.00
06/07/2004,07:47,1054.50,1054.75,1054.25,1054.75,216,1,217.00
06/07/2004,07:48,1054.75,1054.75,1054.50,1054.50,24,1,25.00
06/07/2004,07:49,1054.50,1054.50,1054.50,1054.50,0,37,37.00
06/07/2004,07:50,1054.50,1054.75,1054.50,1054.75,3,121,124.00
06/07/2004,07:51,1054.75,1054.75,1054.50,1054.75,2,3,5.00
06/07/2004,07:52,1054.75,1054.75,1054.50,1054.75,13,2,15.00
06/07/2004,07:53,1054.50,1054.50,1054.50,1054.50,0,1,1.00
06/07/2004,07:54,1054.50,1054.50,1054.50,1054.50,0,85,85.00
06/07/2004,07:55,1054.50,1054.50,1054.25,1054.25,0,4,4.00
06/07/2004,07:56,1054.25,1054.25,1054.25,1054.25,0,13,13.00
06/07/2004,07:57,1054.25,1054.50,1054.00,1054.00,1,61,62.00
06/07/2004,07:58,1054.25,1054.50,1054.00,1054.50,91,2,93.00
06/07/2004,07:59,1054.25,1054.25,1054.25,1054.25,0,111,111.00
06/07/2004,08:00,1054.25,1054.50,1054.25,1054.25,20,32,52.00
06/07/2004,08:01,1054.25,1054.50,1054.25,1054.50,3,23,26.00
06/07/2004,08:02,1054.25,1054.25,1054.25,1054.25,0,3,3.00
06/07/2004,08:03,1054.50,1054.50,1054.25,1054.25,27,34,61.00
06/07/2004,08:04,1054.25,1054.50,1054.25,1054.50,126,44,170.00
06/07/2004,08:05,1054.50,1054.50,1054.25,1054.25,7,2,9.00
06/07/2004,08:06,1054.25,1054.50,1054.25,1054.50,1,4,5.00
06/07/2004,08:07,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/07/2004,08:08,1054.25,1054.25,1054.25,1054.25,0,75,75.00
06/07/2004,08:09,1054.25,1054.25,1054.25,1054.25,0,15,15.00
06/07/2004,08:10,1054.25,1054.25,1054.25,1054.25,0,33,33.00
06/07/2004,08:11,1054.00,1054.25,1054.00,1054.25,53,2,55.00
06/07/2004,08:12,1054.25,1054.25,1054.00,1054.25,98,2,100.00
06/07/2004,08:13,1054.50,1054.50,1054.25,1054.25,211,11,222.00
06/07/2004,08:14,1054.25,1054.50,1054.25,1054.25,10,95,105.00
06/07/2004,08:15,1054.25,1054.25,1054.25,1054.25,0,20,20.00
06/07/2004,08:16,1054.25,1054.25,1054.25,1054.25,0,7,7.00
06/07/2004,08:17,1054.25,1054.50,1054.25,1054.25,3,23,26.00
06/07/2004,08:18,1054.25,1054.25,1054.00,1054.25,7,15,22.00
06/07/2004,08:19,1054.00,1054.25,1054.00,1054.25,11,1,12.00
06/07/2004,08:20,1054.00,1054.25,1054.00,1054.25,1,1,2.00
06/07/2004,08:21,1054.25,1054.25,1054.25,1054.25,3,0,3.00
06/07/2004,08:22,1054.00,1054.00,1054.00,1054.00,0,53,53.00
06/07/2004,08:23,1054.00,1054.00,1053.75,1053.75,2,8,10.00
06/07/2004,08:24,1053.75,1054.00,1053.75,1053.75,29,109,138.00
06/07/2004,08:25,1054.00,1054.00,1054.00,1054.00,9,0,9.00
06/07/2004,08:26,1054.00,1054.00,1053.25,1053.75,57,554,611.00
06/07/2004,08:27,1053.50,1053.75,1053.50,1053.75,235,21,256.00
06/07/2004,08:28,1053.75,1053.75,1053.75,1053.75,24,0,24.00
06/07/2004,08:29,1053.75,1054.00,1053.75,1053.75,74,156,230.00
06/07/2004,08:30,1053.50,1053.75,1053.50,1053.75,300,20,320.00
06/07/2004,08:31,1054.00,1054.00,1053.00,1053.25,691,726,1417.00
06/07/2004,08:32,1053.25,1053.50,1053.00,1053.00,508,109,617.00
06/07/2004,08:33,1053.25,1053.75,1053.00,1053.50,1276,1593,2869.00
06/07/2004,08:34,1053.50,1054.00,1053.50,1054.00,1339,495,1834.00
06/07/2004,08:35,1054.00,1054.00,1053.50,1053.75,478,1462,1940.00
06/07/2004,08:36,1053.75,1054.25,1053.50,1054.25,1556,1690,3246.00
06/07/2004,08:37,1054.25,1054.75,1054.00,1054.50,2025,867,2892.00
06/07/2004,08:38,1054.25,1054.50,1053.75,1054.00,1266,1428,2694.00
06/07/2004,08:39,1054.25,1054.25,1053.50,1053.50,846,1192,2038.00
06/07/2004,08:40,1053.50,1053.75,1053.25,1053.50,1389,1377,2766.00
06/07/2004,08:41,1053.50,1053.50,1053.25,1053.25,801,180,981.00
06/07/2004,08:42,1053.25,1053.50,1053.00,1053.25,387,1711,2098.00
06/07/2004,08:43,1053.50,1053.50,1053.25,1053.25,40,120,160.00
06/07/2004,08:44,1053.25,1053.75,1053.25,1053.75,1079,95,1174.00
06/07/2004,08:45,1053.75,1054.25,1053.75,1054.00,1061,695,1756.00
06/07/2004,08:46,1054.00,1054.75,1053.75,1054.75,3528,455,3983.00
06/07/2004,08:47,1054.75,1055.00,1054.50,1054.50,1261,813,2074.00
06/07/2004,08:48,1054.50,1054.75,1054.25,1054.50,953,792,1745.00
06/07/2004,08:49,1054.50,1054.75,1054.50,1054.50,251,220,471.00
06/07/2004,08:50,1054.75,1055.00,1054.50,1054.75,420,715,1135.00
06/07/2004,08:51,1054.75,1055.50,1054.75,1055.00,2526,1618,4144.00
06/07/2004,08:52,1055.00,1055.25,1055.00,1055.00,2290,554,2844.00
06/07/2004,08:53,1055.25,1055.50,1055.00,1055.25,740,331,1071.00
06/07/2004,08:54,1055.25,1055.75,1055.25,1055.75,3352,709,4061.00
06/07/2004,08:55,1055.75,1056.00,1055.25,1055.75,1042,483,1525.00
06/07/2004,08:56,1055.75,1056.50,1055.50,1055.75,4097,2182,6279.00
06/07/2004,08:57,1055.75,1056.25,1055.75,1056.25,1936,266,2202.00
06/07/2004,08:58,1056.25,1056.50,1056.00,1056.00,460,525,985.00
06/07/2004,08:59,1056.25,1056.50,1055.75,1056.25,1018,1341,2359.00
06/07/2004,09:00,1056.25,1056.25,1055.75,1056.00,188,309,497.00
06/07/2004,09:01,1056.00,1056.25,1055.25,1055.75,861,2721,3582.00
06/07/2004,09:02,1055.75,1056.25,1055.50,1056.00,1134,537,1671.00
06/07/2004,09:03,1056.25,1056.25,1055.50,1055.75,221,1024,1245.00
06/07/2004,09:04,1055.50,1055.75,1055.25,1055.50,1229,1405,2634.00
06/07/2004,09:05,1055.75,1056.00,1055.50,1055.50,798,193,991.00
06/07/2004,09:06,1055.50,1055.75,1055.25,1055.25,77,803,880.00
06/07/2004,09:07,1055.25,1056.00,1055.25,1055.75,1034,430,1464.00
06/07/2004,09:08,1055.75,1056.25,1055.50,1055.75,751,773,1524.00
06/07/2004,09:09,1055.50,1056.25,1055.50,1056.00,759,286,1045.00
06/07/2004,09:10,1056.25,1056.75,1056.00,1056.00,2849,1242,4091.00
06/07/2004,09:11,1056.25,1056.25,1055.75,1055.75,386,971,1357.00
06/07/2004,09:12,1055.75,1056.25,1055.75,1056.00,719,377,1096.00
06/07/2004,09:13,1055.75,1056.75,1055.75,1056.50,1786,699,2485.00
06/07/2004,09:14,1056.25,1056.50,1056.00,1056.25,335,656,991.00
06/07/2004,09:15,1056.25,1056.50,1055.75,1055.75,94,1551,1645.00
06/07/2004,09:16,1055.75,1056.00,1055.25,1055.25,456,1346,1802.00
06/07/2004,09:17,1055.25,1055.50,1055.00,1055.25,206,1359,1565.00
06/07/2004,09:18,1055.00,1055.25,1054.75,1055.00,817,1521,2338.00
06/07/2004,09:19,1055.00,1055.00,1054.50,1055.00,724,2110,2834.00
06/07/2004,09:20,1054.75,1055.00,1054.50,1054.75,726,1008,1734.00
06/07/2004,09:21,1055.00,1055.00,1054.50,1054.75,99,452,551.00
06/07/2004,09:22,1054.75,1055.00,1054.50,1055.00,581,293,874.00
06/07/2004,09:23,1055.00,1055.25,1054.75,1055.25,930,810,1740.00
06/07/2004,09:24,1055.00,1055.25,1054.75,1055.00,541,515,1056.00
06/07/2004,09:25,1055.00,1055.50,1055.00,1055.50,1655,89,1744.00
06/07/2004,09:26,1055.25,1055.50,1055.25,1055.50,265,353,618.00
06/07/2004,09:27,1055.50,1055.50,1055.25,1055.25,704,65,769.00
06/07/2004,09:28,1055.25,1055.75,1055.25,1055.75,446,46,492.00
06/07/2004,09:29,1055.75,1056.50,1055.50,1056.50,3255,559,3814.00
06/07/2004,09:30,1056.50,1056.50,1056.00,1056.00,600,1930,2530.00
06/07/2004,09:31,1056.00,1056.50,1055.75,1056.50,2171,734,2905.00
06/07/2004,09:32,1056.25,1057.00,1056.25,1056.50,3664,2088,5752.00
06/07/2004,09:33,1056.50,1056.75,1056.00,1056.00,260,1685,1945.00
06/07/2004,09:34,1056.25,1056.25,1055.75,1056.00,171,746,917.00
06/07/2004,09:35,1056.00,1056.50,1056.00,1056.00,569,365,934.00
06/07/2004,09:36,1056.25,1056.50,1056.00,1056.50,455,64,519.00
06/07/2004,09:37,1056.25,1057.00,1056.25,1056.75,2059,1008,3067.00
06/07/2004,09:38,1057.00,1057.00,1056.25,1056.25,588,879,1467.00
06/07/2004,09:39,1056.25,1056.75,1056.25,1056.50,214,416,630.00
06/07/2004,09:40,1056.50,1056.75,1056.00,1056.25,105,822,927.00
06/07/2004,09:41,1056.25,1056.25,1055.75,1056.00,325,1289,1614.00
06/07/2004,09:42,1056.00,1056.50,1056.00,1056.50,1212,421,1633.00
06/07/2004,09:43,1056.50,1056.50,1055.75,1056.25,286,2100,2386.00
06/07/2004,09:44,1056.25,1056.50,1056.00,1056.25,670,235,905.00
06/07/2004,09:45,1056.25,1056.50,1056.00,1056.25,355,724,1079.00
06/07/2004,09:46,1056.25,1056.50,1056.00,1056.00,238,474,712.00
06/07/2004,09:47,1056.00,1056.00,1055.75,1055.75,21,1216,1237.00
06/07/2004,09:48,1055.75,1055.75,1055.50,1055.50,146,608,754.00
06/07/2004,09:49,1055.50,1055.75,1055.50,1055.50,214,355,569.00
06/07/2004,09:50,1055.75,1055.75,1055.25,1055.25,117,787,904.00
06/07/2004,09:51,1055.25,1055.50,1055.00,1055.25,1662,1197,2859.00
06/07/2004,09:52,1055.25,1055.50,1055.25,1055.50,533,379,912.00
06/07/2004,09:53,1055.25,1055.50,1055.00,1055.50,443,463,906.00
06/07/2004,09:54,1055.50,1055.75,1055.25,1055.75,207,141,348.00
06/07/2004,09:55,1055.75,1055.75,1055.25,1055.50,79,397,476.00
06/07/2004,09:56,1055.25,1055.75,1055.25,1055.50,604,291,895.00
06/07/2004,09:57,1055.50,1056.00,1055.50,1055.75,558,881,1439.00
06/07/2004,09:58,1055.75,1056.25,1055.50,1056.25,1414,363,1777.00
06/07/2004,09:59,1056.25,1056.50,1056.00,1056.25,999,83,1082.00
06/07/2004,10:00,1056.25,1056.50,1056.00,1056.00,550,1467,2017.00
06/07/2004,10:01,1056.00,1056.25,1056.00,1056.00,92,188,280.00
06/07/2004,10:02,1056.00,1056.25,1055.75,1055.75,45,1097,1142.00
06/07/2004,10:03,1055.75,1056.75,1055.75,1056.75,1966,93,2059.00
06/07/2004,10:04,1056.75,1057.75,1056.50,1057.25,6109,1908,8017.00
06/07/2004,10:05,1057.50,1057.75,1057.00,1057.00,1280,1613,2893.00
06/07/2004,10:06,1057.00,1057.75,1057.00,1057.50,1015,342,1357.00
06/07/2004,10:07,1057.50,1058.00,1057.50,1058.00,2250,280,2530.00
06/07/2004,10:08,1058.00,1058.00,1057.50,1057.50,440,413,853.00
06/07/2004,10:09,1057.75,1057.75,1057.50,1057.50,798,197,995.00
06/07/2004,10:10,1057.50,1057.75,1057.25,1057.25,670,1122,1792.00
06/07/2004,10:11,1057.25,1057.75,1057.25,1057.50,633,461,1094.00
06/07/2004,10:12,1057.50,1058.25,1057.25,1057.75,2889,1161,4050.00
06/07/2004,10:13,1057.75,1058.00,1057.50,1057.75,1303,957,2260.00
06/07/2004,10:14,1058.00,1058.25,1057.75,1057.75,358,734,1092.00
06/07/2004,10:15,1058.00,1058.25,1057.75,1058.00,1030,95,1125.00
06/07/2004,10:16,1058.25,1058.75,1058.00,1058.50,5334,1507,6841.00
06/07/2004,10:17,1058.25,1058.75,1058.25,1058.25,658,561,1219.00
06/07/2004,10:18,1058.25,1059.50,1058.25,1059.25,6918,1368,8286.00
06/07/2004,10:19,1059.25,1059.75,1059.00,1059.00,1024,1689,2713.00
06/07/2004,10:20,1059.25,1059.25,1058.75,1058.75,225,587,812.00
06/07/2004,10:21,1058.75,1059.00,1058.75,1058.75,135,531,666.00
06/07/2004,10:22,1058.75,1059.00,1058.75,1058.75,35,925,960.00
06/07/2004,10:23,1058.75,1059.00,1058.50,1058.75,117,1704,1821.00
06/07/2004,10:24,1058.50,1059.00,1058.25,1058.75,606,450,1056.00
06/07/2004,10:25,1059.00,1059.00,1058.25,1058.75,410,824,1234.00
06/07/2004,10:26,1058.50,1058.75,1058.25,1058.75,562,243,805.00
06/07/2004,10:27,1058.75,1059.00,1058.75,1059.00,1503,166,1669.00
06/07/2004,10:28,1059.00,1059.00,1058.75,1058.75,370,163,533.00
06/07/2004,10:29,1059.00,1059.25,1058.75,1059.00,1107,295,1402.00
06/07/2004,10:30,1059.00,1059.25,1058.75,1059.00,1708,106,1814.00
06/07/2004,10:31,1059.00,1059.25,1058.75,1059.00,254,728,982.00
06/07/2004,10:32,1058.75,1059.25,1058.75,1058.75,1195,1006,2201.00
06/07/2004,10:33,1059.00,1059.00,1058.75,1058.75,414,252,666.00
06/07/2004,10:34,1059.00,1059.00,1058.50,1058.50,61,766,827.00
06/07/2004,10:35,1058.50,1058.75,1058.50,1058.50,19,762,781.00
06/07/2004,10:36,1058.75,1059.00,1058.50,1058.75,639,207,846.00
06/07/2004,10:37,1058.75,1058.75,1058.25,1058.25,76,1090,1166.00
06/07/2004,10:38,1058.25,1058.50,1058.25,1058.25,43,335,378.00
06/07/2004,10:39,1058.50,1058.50,1058.25,1058.25,27,128,155.00
06/07/2004,10:40,1058.25,1058.75,1058.25,1058.75,503,488,991.00
06/07/2004,10:41,1058.75,1058.75,1058.50,1058.50,99,538,637.00
06/07/2004,10:42,1058.50,1058.75,1058.25,1058.50,480,585,1065.00
06/07/2004,10:43,1058.50,1058.50,1058.25,1058.50,389,75,464.00
06/07/2004,10:44,1058.50,1058.75,1058.25,1058.75,672,21,693.00
06/07/2004,10:45,1058.50,1058.75,1058.25,1058.50,113,159,272.00
06/07/2004,10:46,1058.50,1058.50,1058.00,1058.25,261,880,1141.00
06/07/2004,10:47,1058.25,1058.50,1058.00,1058.25,538,234,772.00
06/07/2004,10:48,1058.25,1058.75,1058.25,1058.75,1161,133,1294.00
06/07/2004,10:49,1058.75,1059.00,1058.50,1059.00,612,95,707.00
06/07/2004,10:50,1059.00,1059.75,1058.75,1059.50,3100,409,3509.00
06/07/2004,10:51,1059.50,1060.00,1058.75,1058.75,1119,1910,3029.00
06/07/2004,10:52,1059.00,1059.00,1058.75,1059.00,1396,59,1455.00
06/07/2004,10:53,1059.00,1059.25,1059.00,1059.00,325,33,358.00
06/07/2004,10:54,1059.00,1059.25,1058.75,1058.75,35,536,571.00
06/07/2004,10:55,1058.75,1059.00,1058.75,1058.75,124,138,262.00
06/07/2004,10:56,1059.00,1059.00,1058.75,1059.00,3,58,61.00
06/07/2004,10:57,1058.75,1059.00,1058.75,1058.75,74,157,231.00
06/07/2004,10:58,1058.75,1059.00,1058.50,1058.50,951,1115,2066.00
06/07/2004,10:59,1058.50,1058.75,1058.25,1058.25,318,694,1012.00
06/07/2004,11:00,1058.50,1058.75,1058.25,1058.50,281,451,732.00
06/07/2004,11:01,1058.75,1058.75,1058.50,1058.50,28,135,163.00
06/07/2004,11:02,1058.75,1058.75,1058.50,1058.75,494,136,630.00
06/07/2004,11:03,1058.75,1058.75,1058.50,1058.50,208,355,563.00
06/07/2004,11:04,1058.50,1059.00,1058.50,1058.75,225,326,551.00
06/07/2004,11:05,1058.75,1059.00,1058.75,1058.75,20,128,148.00
06/07/2004,11:06,1058.75,1059.00,1058.50,1058.50,200,258,458.00
06/07/2004,11:07,1058.75,1059.00,1058.75,1059.00,1614,147,1761.00
06/07/2004,11:08,1058.75,1059.00,1058.75,1058.75,113,534,647.00
06/07/2004,11:09,1059.00,1059.25,1058.75,1059.25,1071,52,1123.00
06/07/2004,11:10,1059.00,1059.25,1059.00,1059.25,859,158,1017.00
06/07/2004,11:11,1059.25,1059.50,1059.00,1059.25,863,197,1060.00
06/07/2004,11:12,1059.25,1059.25,1058.50,1059.00,830,1193,2023.00
06/07/2004,11:13,1058.75,1059.00,1058.75,1059.00,203,38,241.00
06/07/2004,11:14,1059.00,1059.00,1058.75,1058.75,183,82,265.00
06/07/2004,11:15,1058.75,1059.00,1058.75,1058.75,120,156,276.00
06/07/2004,11:16,1059.00,1059.00,1058.75,1059.00,617,14,631.00
06/07/2004,11:17,1059.00,1059.00,1058.75,1058.75,131,430,561.00
06/07/2004,11:18,1058.75,1059.00,1058.75,1058.75,10,110,120.00
06/07/2004,11:19,1058.75,1058.75,1058.25,1058.50,173,887,1060.00
06/07/2004,11:20,1058.50,1059.00,1058.25,1058.75,570,280,850.00
06/07/2004,11:21,1058.75,1059.25,1058.75,1059.25,675,119,794.00
06/07/2004,11:22,1059.25,1059.25,1059.00,1059.00,54,102,156.00
06/07/2004,11:23,1059.25,1059.25,1059.00,1059.25,32,32,64.00
06/07/2004,11:24,1059.00,1059.25,1058.75,1059.25,264,634,898.00
06/07/2004,11:25,1059.00,1059.25,1059.00,1059.00,13,25,38.00
06/07/2004,11:26,1059.00,1059.25,1059.00,1059.00,144,246,390.00
06/07/2004,11:27,1059.00,1059.00,1058.75,1059.00,100,350,450.00
06/07/2004,11:28,1058.75,1059.00,1058.75,1058.75,6,67,73.00
06/07/2004,11:29,1058.75,1059.00,1058.75,1058.75,38,37,75.00
06/07/2004,11:30,1059.00,1059.00,1058.50,1058.75,12,373,385.00
06/07/2004,11:31,1058.75,1059.00,1058.50,1058.75,404,1074,1478.00
06/07/2004,11:32,1058.50,1058.75,1058.50,1058.50,8,11,19.00
06/07/2004,11:33,1058.50,1058.75,1058.50,1058.75,10,144,154.00
06/07/2004,11:34,1058.50,1058.75,1058.50,1058.50,12,17,29.00
06/07/2004,11:35,1058.50,1058.75,1058.50,1058.75,4,31,35.00
06/07/2004,11:36,1058.50,1058.75,1058.50,1058.50,2,95,97.00
06/07/2004,11:37,1058.50,1058.50,1058.00,1058.00,163,1239,1402.00
06/07/2004,11:38,1058.25,1058.25,1057.75,1058.00,297,1811,2108.00
06/07/2004,11:39,1058.00,1058.25,1058.00,1058.00,94,188,282.00
06/07/2004,11:40,1058.25,1058.25,1058.00,1058.25,33,99,132.00
06/07/2004,11:41,1058.25,1058.25,1058.00,1058.00,12,64,76.00
06/07/2004,11:42,1058.00,1058.25,1058.00,1058.00,11,69,80.00
06/07/2004,11:43,1058.00,1058.25,1057.75,1058.00,309,384,693.00
06/07/2004,11:44,1058.00,1058.00,1057.75,1057.75,45,483,528.00
06/07/2004,11:45,1058.00,1058.25,1057.75,1058.25,579,223,802.00
06/07/2004,11:46,1058.00,1058.25,1058.00,1058.25,589,91,680.00
06/07/2004,11:47,1058.25,1058.25,1057.75,1058.00,612,258,870.00
06/07/2004,11:48,1058.00,1058.25,1057.75,1058.25,466,26,492.00
06/07/2004,11:49,1058.25,1058.25,1058.00,1058.00,136,14,150.00
06/07/2004,11:50,1058.00,1058.25,1058.00,1058.25,22,10,32.00
06/07/2004,11:51,1058.00,1058.25,1057.75,1058.00,7,300,307.00
06/07/2004,11:52,1057.75,1058.25,1057.75,1058.00,97,206,303.00
06/07/2004,11:53,1058.00,1058.25,1057.50,1057.50,104,767,871.00
06/07/2004,11:54,1057.50,1057.75,1057.50,1057.50,543,420,963.00
06/07/2004,11:55,1057.50,1058.00,1057.50,1057.50,223,354,577.00
06/07/2004,11:56,1057.50,1058.00,1057.50,1057.75,164,92,256.00
06/07/2004,11:57,1057.75,1058.00,1057.75,1058.00,40,11,51.00
06/07/2004,11:58,1058.00,1058.25,1057.75,1058.25,893,2,895.00
06/07/2004,11:59,1058.25,1058.50,1058.00,1058.50,454,19,473.00
06/07/2004,12:00,1058.50,1058.75,1058.25,1058.50,876,62,938.00
06/07/2004,12:01,1058.75,1059.00,1058.50,1058.75,633,111,744.00
06/07/2004,12:02,1058.75,1059.00,1058.50,1059.00,934,47,981.00
06/07/2004,12:03,1059.00,1059.00,1058.75,1058.75,530,68,598.00
06/07/2004,12:04,1059.00,1059.00,1058.75,1059.00,96,15,111.00
06/07/2004,12:05,1059.00,1059.00,1058.75,1059.00,29,39,68.00
06/07/2004,12:06,1058.75,1059.00,1058.75,1059.00,176,22,198.00
06/07/2004,12:07,1059.00,1059.00,1058.75,1059.00,631,5,636.00
06/07/2004,12:08,1059.00,1059.00,1058.75,1059.00,432,28,460.00
06/07/2004,12:09,1059.25,1059.75,1059.00,1059.25,2584,946,3530.00
06/07/2004,12:10,1059.50,1059.50,1059.25,1059.25,345,267,612.00
06/07/2004,12:11,1059.25,1059.25,1058.75,1059.00,33,539,572.00
06/07/2004,12:12,1059.00,1059.00,1058.75,1059.00,18,13,31.00
06/07/2004,12:13,1058.75,1059.25,1058.75,1059.25,1043,26,1069.00
06/07/2004,12:14,1059.25,1059.25,1059.00,1059.25,45,4,49.00
06/07/2004,12:15,1059.25,1059.25,1059.00,1059.25,111,86,197.00
06/07/2004,12:16,1059.25,1059.25,1058.75,1058.75,197,914,1111.00
06/07/2004,12:17,1058.75,1059.00,1058.75,1059.00,52,3,55.00
06/07/2004,12:18,1059.00,1059.00,1058.75,1059.00,133,7,140.00
06/07/2004,12:19,1058.75,1059.25,1058.75,1059.00,464,5,469.00
06/07/2004,12:20,1059.25,1059.25,1059.00,1059.00,11,4,15.00
06/07/2004,12:21,1059.25,1059.25,1059.00,1059.00,55,353,408.00
06/07/2004,12:22,1059.25,1059.75,1059.25,1059.25,876,194,1070.00
06/07/2004,12:23,1059.25,1059.25,1058.75,1059.25,331,463,794.00
06/07/2004,12:24,1059.00,1059.50,1059.00,1059.25,258,154,412.00
06/07/2004,12:25,1059.25,1059.50,1059.25,1059.50,30,50,80.00
06/07/2004,12:26,1059.50,1059.50,1059.25,1059.50,14,275,289.00
06/07/2004,12:27,1059.25,1059.50,1059.00,1059.25,213,191,404.00
06/07/2004,12:28,1059.00,1059.25,1059.00,1059.00,1,357,358.00
06/07/2004,12:29,1059.25,1059.25,1059.00,1059.25,120,1,121.00
06/07/2004,12:30,1059.50,1059.75,1059.25,1059.50,698,81,779.00
06/07/2004,12:31,1059.25,1060.00,1059.25,1059.75,1576,417,1993.00
06/07/2004,12:32,1059.50,1059.75,1059.25,1059.75,176,804,980.00
06/07/2004,12:33,1059.75,1060.00,1059.50,1059.75,702,185,887.00
06/07/2004,12:34,1059.75,1060.00,1059.50,1060.00,452,147,599.00
06/07/2004,12:35,1060.00,1060.00,1059.75,1059.75,231,91,322.00
06/07/2004,12:36,1060.00,1061.00,1059.75,1061.00,5561,590,6151.00
06/07/2004,12:37,1061.00,1061.00,1060.50,1060.50,1694,770,2464.00
06/07/2004,12:38,1060.75,1060.75,1060.50,1060.50,674,72,746.00
06/07/2004,12:39,1060.50,1060.75,1060.50,1060.50,16,892,908.00
06/07/2004,12:40,1060.50,1060.75,1060.50,1060.75,68,486,554.00
06/07/2004,12:41,1060.50,1061.00,1060.50,1060.75,549,65,614.00
06/07/2004,12:42,1060.75,1061.25,1060.75,1061.00,1271,745,2016.00
06/07/2004,12:43,1060.75,1061.00,1060.75,1061.00,141,107,248.00
06/07/2004,12:44,1061.00,1061.00,1060.25,1060.25,18,1533,1551.00
06/07/2004,12:45,1060.25,1060.50,1060.25,1060.50,105,124,229.00
06/07/2004,12:46,1060.50,1060.50,1060.00,1060.00,132,1318,1450.00
06/07/2004,12:47,1060.25,1060.25,1060.00,1060.00,54,74,128.00
06/07/2004,12:48,1060.00,1060.75,1060.00,1060.25,782,388,1170.00
06/07/2004,12:49,1060.50,1060.50,1060.00,1060.25,84,427,511.00
06/07/2004,12:50,1060.25,1060.50,1060.00,1060.50,336,33,369.00
06/07/2004,12:51,1060.25,1060.75,1060.25,1060.75,339,39,378.00
06/07/2004,12:52,1060.50,1060.75,1060.50,1060.50,196,323,519.00
06/07/2004,12:53,1060.50,1060.75,1060.25,1060.75,329,50,379.00
06/07/2004,12:54,1060.50,1060.75,1060.25,1060.50,58,130,188.00
06/07/2004,12:55,1060.50,1060.75,1060.25,1060.25,36,295,331.00
06/07/2004,12:56,1060.25,1060.25,1060.00,1060.25,245,267,512.00
06/07/2004,12:57,1060.25,1060.50,1060.25,1060.50,376,103,479.00
06/07/2004,12:58,1060.50,1061.25,1060.50,1061.00,1662,337,1999.00
06/07/2004,12:59,1061.00,1061.25,1060.75,1061.00,685,120,805.00
06/07/2004,13:00,1061.00,1061.50,1060.75,1061.00,3037,1153,4190.00
06/07/2004,13:01,1061.00,1061.00,1060.75,1060.75,374,383,757.00
06/07/2004,13:02,1060.75,1061.00,1060.75,1060.75,6,196,202.00
06/07/2004,13:03,1060.75,1061.00,1060.50,1060.75,268,266,534.00
06/07/2004,13:04,1060.75,1060.75,1060.50,1060.50,60,809,869.00
06/07/2004,13:05,1060.50,1060.75,1060.50,1060.50,6,293,299.00
06/07/2004,13:06,1060.50,1060.75,1060.25,1060.50,290,450,740.00
06/07/2004,13:07,1060.50,1060.75,1060.50,1060.50,2,96,98.00
06/07/2004,13:08,1060.50,1060.75,1060.25,1060.50,135,238,373.00
06/07/2004,13:09,1060.50,1060.75,1060.50,1060.50,2,227,229.00
06/07/2004,13:10,1060.50,1060.75,1060.25,1060.50,168,374,542.00
06/07/2004,13:11,1060.50,1060.75,1060.25,1060.25,115,259,374.00
06/07/2004,13:12,1060.25,1060.50,1060.25,1060.50,211,9,220.00
06/07/2004,13:13,1060.50,1060.75,1060.50,1060.50,158,141,299.00
06/07/2004,13:14,1060.50,1060.75,1060.50,1060.75,30,128,158.00
06/07/2004,13:15,1060.50,1060.75,1060.50,1060.50,93,188,281.00
06/07/2004,13:16,1060.50,1060.75,1060.25,1060.50,81,258,339.00
06/07/2004,13:17,1060.75,1060.75,1060.25,1060.25,39,344,383.00
06/07/2004,13:18,1060.25,1060.50,1060.25,1060.50,117,550,667.00
06/07/2004,13:19,1060.50,1060.50,1060.00,1060.00,139,347,486.00
06/07/2004,13:20,1060.00,1060.25,1060.00,1060.00,57,107,164.00
06/07/2004,13:21,1060.00,1060.25,1060.00,1060.25,280,87,367.00
06/07/2004,13:22,1060.00,1060.25,1060.00,1060.00,69,6,75.00
06/07/2004,13:23,1060.25,1060.25,1060.00,1060.00,11,37,48.00
06/07/2004,13:24,1060.25,1060.25,1060.00,1060.00,29,444,473.00
06/07/2004,13:25,1060.00,1060.25,1060.00,1060.25,330,15,345.00
06/07/2004,13:26,1060.25,1061.00,1060.25,1060.75,1857,302,2159.00
06/07/2004,13:27,1061.00,1061.00,1060.75,1061.00,150,156,306.00
06/07/2004,13:28,1061.00,1061.00,1060.25,1060.75,389,803,1192.00
06/07/2004,13:29,1060.75,1060.75,1060.50,1060.75,543,19,562.00
06/07/2004,13:30,1060.50,1060.75,1060.00,1060.00,56,1268,1324.00
06/07/2004,13:31,1060.00,1060.25,1060.00,1060.00,150,186,336.00
06/07/2004,13:32,1060.25,1060.50,1060.00,1060.25,487,175,662.00
06/07/2004,13:33,1060.25,1060.25,1060.00,1060.00,27,17,44.00
06/07/2004,13:34,1060.25,1060.25,1059.75,1060.25,399,646,1045.00
06/07/2004,13:35,1060.25,1060.50,1060.25,1060.50,146,4,150.00
06/07/2004,13:36,1060.25,1060.50,1060.25,1060.25,133,48,181.00
06/07/2004,13:37,1060.25,1061.00,1060.25,1060.75,1420,133,1553.00
06/07/2004,13:38,1060.75,1061.00,1060.50,1060.75,327,62,389.00
06/07/2004,13:39,1060.75,1061.00,1060.50,1061.00,107,22,129.00
06/07/2004,13:40,1060.75,1061.00,1060.50,1060.75,231,253,484.00
06/07/2004,13:41,1060.75,1061.00,1060.50,1060.50,428,64,492.00
06/07/2004,13:42,1060.50,1061.00,1060.50,1060.75,302,466,768.00
06/07/2004,13:43,1061.00,1061.00,1060.75,1061.00,355,217,572.00
06/07/2004,13:44,1061.00,1061.00,1060.75,1061.00,14,394,408.00
06/07/2004,13:45,1061.00,1061.25,1060.75,1061.00,876,78,954.00
06/07/2004,13:46,1061.00,1061.50,1061.00,1061.25,3197,925,4122.00
06/07/2004,13:47,1061.25,1061.75,1061.00,1061.50,1638,585,2223.00
06/07/2004,13:48,1061.50,1061.75,1061.25,1061.25,1114,354,1468.00
06/07/2004,13:49,1061.25,1061.50,1061.25,1061.25,217,1127,1344.00
06/07/2004,13:50,1061.25,1061.50,1061.25,1061.25,64,980,1044.00
06/07/2004,13:51,1061.50,1062.00,1061.25,1062.00,680,357,1037.00
06/07/2004,13:52,1062.00,1062.25,1061.75,1061.75,2265,1274,3539.00
06/07/2004,13:53,1061.75,1062.00,1061.75,1061.75,484,634,1118.00
06/07/2004,13:54,1061.75,1062.25,1061.75,1062.00,550,310,860.00
06/07/2004,13:55,1062.00,1062.75,1062.00,1062.00,2681,2010,4691.00
06/07/2004,13:56,1062.25,1062.50,1062.00,1062.25,533,260,793.00
06/07/2004,13:57,1062.25,1062.75,1062.25,1062.75,1770,984,2754.00
06/07/2004,13:58,1062.75,1063.50,1062.50,1062.75,4391,1355,5746.00
06/07/2004,13:59,1063.00,1063.00,1062.75,1062.75,345,1091,1436.00
06/07/2004,14:00,1062.75,1063.00,1062.75,1062.75,141,864,1005.00
06/07/2004,14:01,1063.00,1063.25,1062.75,1063.00,827,254,1081.00
06/07/2004,14:02,1063.25,1063.50,1063.00,1063.25,1568,1069,2637.00
06/07/2004,14:03,1063.00,1063.25,1063.00,1063.25,526,89,615.00
06/07/2004,14:04,1063.25,1063.25,1063.00,1063.25,616,502,1118.00
06/07/2004,14:05,1063.00,1063.50,1062.75,1063.00,965,1059,2024.00
06/07/2004,14:06,1062.75,1063.00,1062.75,1062.75,132,1125,1257.00
06/07/2004,14:07,1062.75,1063.00,1062.75,1062.75,386,886,1272.00
06/07/2004,14:08,1062.75,1063.00,1062.75,1062.75,326,420,746.00
06/07/2004,14:09,1063.00,1063.25,1062.75,1063.00,365,165,530.00
06/07/2004,14:10,1062.75,1063.25,1062.50,1063.25,527,303,830.00
06/07/2004,14:11,1063.00,1063.25,1063.00,1063.00,335,111,446.00
06/07/2004,14:12,1063.00,1063.00,1062.75,1062.75,23,482,505.00
06/07/2004,14:13,1063.00,1063.00,1062.75,1062.75,195,389,584.00
06/07/2004,14:14,1063.00,1063.00,1062.75,1062.75,151,1147,1298.00
06/07/2004,14:15,1062.75,1063.00,1062.75,1062.75,183,443,626.00
06/07/2004,14:16,1062.75,1063.00,1062.75,1062.75,86,273,359.00
06/07/2004,14:17,1062.75,1063.00,1062.75,1062.75,8,509,517.00
06/07/2004,14:18,1062.75,1064.00,1062.75,1064.00,4217,292,4509.00
06/07/2004,14:19,1063.75,1064.25,1063.50,1063.75,1011,1052,2063.00
06/07/2004,14:20,1063.75,1064.00,1063.50,1063.75,760,920,1680.00
06/07/2004,14:21,1063.50,1063.75,1063.25,1063.50,518,951,1469.00
06/07/2004,14:22,1063.50,1064.00,1063.50,1063.50,769,154,923.00
06/07/2004,14:23,1063.75,1063.75,1063.00,1063.00,175,1343,1518.00
06/07/2004,14:24,1063.00,1063.25,1063.00,1063.00,158,877,1035.00
06/07/2004,14:25,1063.00,1063.25,1063.00,1063.00,133,118,251.00
06/07/2004,14:26,1063.25,1063.50,1063.00,1063.50,1509,962,2471.00
06/07/2004,14:27,1063.50,1064.00,1063.50,1063.75,2038,560,2598.00
06/07/2004,14:28,1063.75,1064.00,1063.50,1064.00,1431,123,1554.00
06/07/2004,14:29,1064.00,1064.00,1063.50,1063.75,510,915,1425.00
06/07/2004,14:30,1064.00,1064.75,1063.75,1064.50,4167,1467,5634.00
06/07/2004,14:31,1064.50,1064.75,1064.25,1064.25,1161,388,1549.00
06/07/2004,14:32,1064.25,1064.50,1064.00,1064.25,1209,2184,3393.00
06/07/2004,14:33,1064.25,1064.75,1064.00,1064.75,1275,713,1988.00
06/07/2004,14:34,1064.50,1064.75,1064.25,1064.50,355,776,1131.00
06/07/2004,14:35,1064.25,1064.75,1064.25,1064.25,598,402,1000.00
06/07/2004,14:36,1064.50,1064.50,1064.00,1064.25,884,681,1565.00
06/07/2004,14:37,1064.25,1064.50,1064.00,1064.25,193,581,774.00
06/07/2004,14:38,1064.00,1064.25,1064.00,1064.00,239,548,787.00
06/07/2004,14:39,1064.00,1064.25,1064.00,1064.00,269,891,1160.00
06/07/2004,14:40,1064.00,1064.25,1064.00,1064.25,43,1096,1139.00
06/07/2004,14:41,1064.25,1064.25,1064.00,1064.00,317,101,418.00
06/07/2004,14:42,1064.25,1064.25,1064.00,1064.25,28,1103,1131.00
06/07/2004,14:43,1064.00,1064.25,1064.00,1064.25,75,127,202.00
06/07/2004,14:44,1064.00,1064.25,1064.00,1064.25,333,646,979.00
06/07/2004,14:45,1064.25,1064.25,1064.00,1064.25,109,97,206.00
06/07/2004,14:46,1064.25,1064.75,1064.00,1064.50,3069,137,3206.00
06/07/2004,14:47,1064.50,1065.25,1064.50,1065.00,4119,973,5092.00
06/07/2004,14:48,1065.25,1065.25,1064.75,1065.00,794,629,1423.00
06/07/2004,14:49,1065.00,1065.25,1064.75,1065.00,870,189,1059.00
06/07/2004,14:50,1065.00,1065.25,1064.75,1065.00,1366,905,2271.00
06/07/2004,14:51,1065.00,1065.50,1065.00,1065.00,1518,2380,3898.00
06/07/2004,14:52,1065.00,1065.50,1064.75,1065.25,2208,1257,3465.00
06/07/2004,14:53,1065.50,1065.50,1065.00,1065.25,784,965,1749.00
06/07/2004,14:54,1065.25,1066.00,1065.25,1065.50,5565,1607,7172.00
06/07/2004,14:55,1065.50,1065.75,1065.25,1065.50,1269,350,1619.00
06/07/2004,14:56,1065.50,1065.75,1065.25,1065.25,2025,668,2693.00
06/07/2004,14:57,1065.25,1065.50,1065.25,1065.25,149,2445,2594.00
06/07/2004,14:58,1065.50,1065.50,1065.25,1065.25,241,1446,1687.00
06/07/2004,14:59,1065.50,1065.50,1065.00,1065.50,622,1253,1875.00
06/07/2004,15:00,1065.25,1065.50,1065.25,1065.50,3655,1237,4892.00
06/07/2004,15:01,1065.50,1067.25,1065.50,1066.25,7056,3886,10942.00
06/07/2004,15:02,1066.50,1066.75,1066.25,1066.25,804,1808,2612.00
06/07/2004,15:03,1066.25,1066.75,1066.25,1066.25,698,2818,3516.00
06/07/2004,15:04,1066.50,1066.50,1066.25,1066.25,437,458,895.00
06/07/2004,15:05,1066.50,1066.75,1066.25,1066.50,718,432,1150.00
06/07/2004,15:06,1066.75,1066.75,1066.25,1066.25,530,1180,1710.00
06/07/2004,15:07,1066.25,1066.50,1066.00,1066.00,153,987,1140.00
06/07/2004,15:08,1066.25,1066.25,1066.00,1066.00,289,687,976.00
06/07/2004,15:09,1066.00,1066.50,1066.00,1066.25,828,351,1179.00
06/07/2004,15:10,1066.25,1066.50,1066.00,1066.00,542,1140,1682.00
06/07/2004,15:11,1066.00,1066.25,1065.75,1065.75,402,1345,1747.00
06/07/2004,15:12,1065.75,1066.00,1065.75,1066.00,1384,311,1695.00
06/07/2004,15:13,1065.75,1066.25,1065.50,1066.00,1015,1309,2324.00
06/07/2004,15:14,1065.75,1066.00,1065.75,1065.75,376,1038,1414.00
06/07/2004,15:15,1065.75,1066.00,1065.50,1065.50,1503,2849,4352.00
06/07/2004,15:16,1065.50,1065.75,1065.50,1065.50,211,10,221.00
06/07/2004,15:31,1065.50,1065.75,1065.25,1065.25,110,358,468.00
06/07/2004,15:32,1065.25,1065.25,1064.75,1065.25,77,239,316.00
06/07/2004,15:33,1065.00,1065.25,1064.75,1065.00,19,179,198.00
06/07/2004,15:34,1065.00,1065.25,1064.75,1065.00,255,8,263.00
06/07/2004,15:35,1065.00,1065.00,1064.75,1064.75,0,180,180.00
06/07/2004,15:36,1065.00,1065.25,1064.75,1064.75,61,73,134.00
06/07/2004,15:37,1065.00,1065.00,1064.75,1064.75,71,2,73.00
06/07/2004,15:38,1064.75,1064.75,1064.75,1064.75,0,325,325.00
06/07/2004,15:39,1064.75,1065.00,1064.50,1064.75,116,130,246.00
06/07/2004,15:40,1064.75,1064.75,1064.75,1064.75,0,23,23.00
06/07/2004,15:41,1065.00,1065.00,1064.50,1064.75,19,102,121.00
06/07/2004,15:42,1064.75,1064.75,1064.75,1064.75,59,0,59.00
06/07/2004,15:43,1064.75,1064.75,1064.75,1064.75,46,0,46.00
06/07/2004,15:44,1064.75,1064.75,1064.75,1064.75,5,0,5.00
06/07/2004,15:45,1064.75,1064.75,1064.75,1064.75,2,0,2.00
06/07/2004,15:46,1064.75,1065.00,1064.75,1064.75,6,5,11.00
06/07/2004,15:47,1064.75,1065.00,1064.75,1064.75,30,6,36.00
06/07/2004,15:48,1065.00,1065.00,1065.00,1065.00,226,0,226.00
06/07/2004,15:49,1065.00,1065.50,1065.00,1065.25,452,26,478.00
06/07/2004,15:50,1065.25,1065.25,1065.25,1065.25,0,65,65.00
06/07/2004,15:51,1065.25,1065.25,1065.00,1065.25,8,76,84.00
06/07/2004,15:52,1065.25,1065.25,1065.25,1065.25,14,0,14.00
06/07/2004,15:53,1065.25,1065.50,1065.00,1065.50,6,2,8.00
06/07/2004,15:54,1065.25,1065.50,1065.00,1065.25,2,5,7.00
06/07/2004,15:55,1065.25,1065.25,1065.25,1065.25,0,20,20.00
06/07/2004,15:57,1065.25,1065.25,1065.25,1065.25,0,11,11.00
06/07/2004,15:58,1065.50,1065.50,1065.25,1065.25,2,1,3.00
06/07/2004,15:59,1065.25,1065.25,1065.25,1065.25,0,16,16.00
06/07/2004,16:00,1065.25,1065.25,1065.25,1065.25,0,9,9.00
06/07/2004,17:01,1065.25,1065.25,1065.00,1065.25,27,33,60.00
06/07/2004,17:02,1065.25,1065.25,1065.25,1065.25,13,0,13.00
06/07/2004,17:03,1065.25,1065.25,1065.25,1065.25,11,0,11.00
06/07/2004,17:04,1065.25,1065.25,1065.00,1065.25,10,1,11.00
06/07/2004,17:06,1065.25,1065.50,1065.25,1065.50,56,0,56.00
06/07/2004,17:07,1065.50,1065.50,1065.50,1065.50,5,0,5.00
06/07/2004,17:08,1065.50,1065.50,1065.50,1065.50,39,0,39.00
06/07/2004,17:09,1065.50,1065.50,1065.50,1065.50,1,0,1.00
06/07/2004,17:10,1065.50,1065.50,1065.50,1065.50,14,0,14.00
06/07/2004,17:11,1065.50,1065.50,1065.50,1065.50,14,0,14.00
06/07/2004,17:13,1065.50,1065.50,1065.50,1065.50,2,0,2.00
06/07/2004,17:14,1065.50,1065.50,1065.50,1065.50,5,0,5.00
06/07/2004,17:15,1065.75,1065.75,1065.75,1065.75,14,0,14.00
06/07/2004,17:18,1065.75,1065.75,1065.75,1065.75,1,0,1.00
06/07/2004,17:19,1065.75,1065.75,1065.75,1065.75,5,0,5.00
06/07/2004,17:21,1065.50,1065.75,1065.50,1065.75,7,2,9.00
06/07/2004,17:23,1065.75,1065.75,1065.75,1065.75,5,0,5.00
06/07/2004,17:25,1065.75,1065.75,1065.75,1065.75,2,0,2.00
06/07/2004,17:26,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/07/2004,17:27,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/07/2004,17:28,1065.75,1065.75,1065.75,1065.75,16,0,16.00
06/07/2004,17:29,1065.75,1065.75,1065.75,1065.75,1,0,1.00
06/07/2004,17:30,1065.75,1065.75,1065.75,1065.75,4,0,4.00
06/07/2004,17:31,1065.50,1065.50,1065.50,1065.50,0,2,2.00
06/07/2004,17:32,1065.50,1065.50,1065.50,1065.50,0,3,3.00
06/07/2004,17:33,1065.50,1065.50,1065.50,1065.50,0,3,3.00
06/07/2004,17:34,1065.50,1065.50,1065.50,1065.50,0,2,2.00
06/07/2004,17:35,1065.50,1065.50,1065.50,1065.50,0,6,6.00
06/07/2004,17:36,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/07/2004,17:37,1065.75,1065.75,1065.75,1065.75,13,0,13.00
06/07/2004,17:38,1065.50,1065.50,1065.50,1065.50,0,3,3.00
06/07/2004,17:39,1065.50,1065.50,1065.50,1065.50,0,2,2.00
06/07/2004,17:40,1065.50,1065.50,1065.50,1065.50,0,4,4.00
06/07/2004,17:41,1065.50,1065.50,1065.50,1065.50,0,5,5.00
06/07/2004,17:42,1065.50,1065.50,1065.50,1065.50,0,4,4.00
06/07/2004,17:49,1065.50,1065.50,1065.50,1065.50,0,2,2.00
06/07/2004,17:54,1065.75,1065.75,1065.75,1065.75,3,0,3.00
06/07/2004,17:55,1065.75,1065.75,1065.75,1065.75,2,0,2.00
06/07/2004,17:56,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/07/2004,17:57,1065.75,1065.75,1065.75,1065.75,3,0,3.00
06/07/2004,17:59,1065.50,1065.50,1065.50,1065.50,0,5,5.00
06/07/2004,18:01,1065.50,1065.50,1065.50,1065.50,0,2,2.00
06/07/2004,18:08,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/07/2004,18:11,1065.50,1065.50,1065.50,1065.50,0,4,4.00
06/07/2004,18:12,1065.75,1065.75,1065.75,1065.75,5,0,5.00
06/07/2004,18:16,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/07/2004,18:17,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/07/2004,18:18,1065.50,1065.50,1065.50,1065.50,0,5,5.00
06/07/2004,18:19,1065.50,1065.50,1065.50,1065.50,0,5,5.00
06/07/2004,18:21,1065.75,1065.75,1065.50,1065.50,1,2,3.00
06/07/2004,18:22,1065.50,1065.50,1065.50,1065.50,0,15,15.00
06/07/2004,18:23,1065.75,1065.75,1065.75,1065.75,2,0,2.00
06/07/2004,18:24,1065.75,1065.75,1065.50,1065.50,25,5,30.00
06/07/2004,18:27,1065.50,1065.50,1065.50,1065.50,0,4,4.00
06/07/2004,18:28,1065.75,1065.75,1065.75,1065.75,1,0,1.00
06/07/2004,18:29,1065.75,1065.75,1065.75,1065.75,3,0,3.00
06/07/2004,18:30,1065.75,1065.75,1065.75,1065.75,20,0,20.00
06/07/2004,18:32,1065.75,1065.75,1065.50,1065.50,2,1,3.00
06/07/2004,18:33,1065.75,1065.75,1065.75,1065.75,14,0,14.00
06/07/2004,18:34,1065.75,1066.00,1065.75,1066.00,16,0,16.00
06/07/2004,18:35,1066.00,1066.00,1066.00,1066.00,2,0,2.00
06/07/2004,18:36,1065.75,1065.75,1065.75,1065.75,0,2,2.00
06/07/2004,18:37,1065.75,1065.75,1065.75,1065.75,0,11,11.00
06/07/2004,18:38,1065.75,1065.75,1065.75,1065.75,0,7,7.00
06/07/2004,18:39,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/07/2004,18:40,1065.75,1065.75,1065.75,1065.75,40,0,40.00
06/07/2004,18:42,1065.75,1065.75,1065.75,1065.75,1,0,1.00
06/07/2004,18:44,1066.00,1066.00,1066.00,1066.00,1,0,1.00
06/07/2004,18:47,1065.75,1066.00,1065.75,1066.00,1,1,2.00
06/07/2004,18:49,1065.75,1066.00,1065.75,1066.00,1,1,2.00
06/07/2004,18:51,1065.75,1065.75,1065.75,1065.75,0,4,4.00
06/07/2004,18:54,1065.75,1065.75,1065.75,1065.75,0,2,2.00
06/07/2004,18:55,1065.75,1065.75,1065.75,1065.75,0,1,1.00
06/07/2004,18:56,1065.75,1065.75,1065.75,1065.75,0,1,1.00
06/07/2004,18:57,1065.75,1065.75,1065.75,1065.75,0,10,10.00
06/07/2004,18:59,1065.75,1065.75,1065.75,1065.75,0,1,1.00
06/07/2004,19:00,1065.75,1065.75,1065.75,1065.75,0,1,1.00
06/07/2004,19:01,1065.75,1066.00,1065.75,1066.00,1,1,2.00
06/07/2004,19:02,1066.00,1066.00,1066.00,1066.00,19,0,19.00
06/07/2004,19:04,1065.75,1066.00,1065.75,1065.75,1,20,21.00
06/07/2004,19:05,1065.75,1065.75,1065.75,1065.75,0,22,22.00
06/07/2004,19:06,1065.50,1065.50,1065.50,1065.50,0,78,78.00
06/07/2004,19:07,1065.50,1065.50,1065.50,1065.50,0,6,6.00
06/07/2004,19:08,1065.25,1065.25,1065.25,1065.25,0,20,20.00
06/07/2004,19:09,1065.00,1065.25,1065.00,1065.25,1,1,2.00
06/07/2004,19:11,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,19:12,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,19:13,1065.00,1065.00,1065.00,1065.00,0,10,10.00
06/07/2004,19:15,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,19:17,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,19:18,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,19:21,1065.00,1065.25,1065.00,1065.25,2,2,4.00
06/07/2004,19:23,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,19:26,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,19:27,1065.00,1065.00,1065.00,1065.00,0,5,5.00
06/07/2004,19:30,1065.00,1065.00,1065.00,1065.00,0,2,2.00
06/07/2004,19:33,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,19:38,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,19:43,1065.00,1065.25,1065.00,1065.25,10,30,40.00
06/07/2004,19:44,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,19:45,1065.25,1065.25,1065.25,1065.25,2,0,2.00
06/07/2004,19:46,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,19:47,1065.25,1065.25,1065.25,1065.25,4,0,4.00
06/07/2004,19:48,1065.25,1065.25,1065.25,1065.25,2,0,2.00
06/07/2004,19:52,1065.00,1065.00,1065.00,1065.00,0,5,5.00
06/07/2004,19:53,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,19:57,1065.00,1065.00,1065.00,1065.00,0,16,16.00
06/07/2004,20:00,1065.00,1065.25,1064.75,1064.75,4,36,40.00
06/07/2004,20:01,1064.75,1064.75,1064.75,1064.75,0,1,1.00
06/07/2004,20:02,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/07/2004,20:03,1065.00,1065.00,1065.00,1065.00,10,0,10.00
06/07/2004,20:05,1065.00,1065.00,1065.00,1065.00,5,0,5.00
06/07/2004,20:07,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/07/2004,20:08,1065.00,1065.00,1065.00,1065.00,3,0,3.00
06/07/2004,20:10,1065.00,1065.00,1065.00,1065.00,10,0,10.00
06/07/2004,20:18,1065.00,1065.25,1065.00,1065.25,31,0,31.00
06/07/2004,20:19,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,20:22,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,20:24,1065.00,1065.00,1065.00,1065.00,0,15,15.00
06/07/2004,20:25,1065.00,1065.00,1065.00,1065.00,0,6,6.00
06/07/2004,20:26,1065.00,1065.00,1065.00,1065.00,0,6,6.00
06/07/2004,20:27,1065.00,1065.00,1065.00,1065.00,0,9,9.00
06/07/2004,20:32,1065.00,1065.00,1064.75,1065.00,10,2,12.00
06/07/2004,20:33,1064.75,1064.75,1064.75,1064.75,0,2,2.00
06/07/2004,20:34,1065.00,1065.00,1065.00,1065.00,3,0,3.00
06/07/2004,20:35,1065.00,1065.00,1064.75,1064.75,10,34,44.00
06/07/2004,20:38,1064.75,1064.75,1064.75,1064.75,0,1,1.00
06/07/2004,20:39,1065.00,1065.00,1064.75,1064.75,2,36,38.00
06/07/2004,20:40,1064.75,1064.75,1064.75,1064.75,0,1,1.00
06/07/2004,20:44,1064.75,1064.75,1064.75,1064.75,0,1,1.00
06/07/2004,20:45,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/07/2004,20:47,1064.75,1064.75,1064.75,1064.75,0,26,26.00
06/07/2004,20:48,1064.75,1064.75,1064.75,1064.75,0,30,30.00
06/07/2004,20:49,1064.75,1064.75,1064.75,1064.75,0,5,5.00
06/07/2004,20:50,1064.75,1064.75,1064.75,1064.75,0,1,1.00
06/07/2004,20:51,1064.50,1064.50,1064.50,1064.50,0,1,1.00
06/07/2004,20:52,1064.50,1064.75,1064.50,1064.75,1,20,21.00
06/07/2004,20:54,1064.50,1064.50,1064.50,1064.50,0,35,35.00
06/07/2004,20:55,1064.50,1064.50,1064.50,1064.50,0,1,1.00
06/07/2004,20:56,1064.50,1064.50,1064.50,1064.50,0,1,1.00
06/07/2004,20:57,1064.50,1064.50,1064.50,1064.50,0,20,20.00
06/07/2004,20:58,1064.75,1064.75,1064.50,1064.75,23,1,24.00
06/07/2004,20:59,1064.75,1064.75,1064.75,1064.75,25,0,25.00
06/07/2004,21:01,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/07/2004,21:05,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/07/2004,21:06,1064.75,1064.75,1064.75,1064.75,0,23,23.00
06/07/2004,21:07,1064.75,1064.75,1064.50,1064.50,0,101,101.00
06/07/2004,21:08,1064.50,1064.50,1064.50,1064.50,0,75,75.00
06/07/2004,21:09,1064.50,1064.50,1064.50,1064.50,0,35,35.00
06/07/2004,21:10,1064.75,1064.75,1064.75,1064.75,12,0,12.00
06/07/2004,21:11,1064.75,1064.75,1064.75,1064.75,5,0,5.00
06/07/2004,21:12,1064.75,1064.75,1064.75,1064.75,1,0,1.00
06/07/2004,21:14,1064.75,1064.75,1064.75,1064.75,2,0,2.00
06/07/2004,21:19,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/07/2004,21:27,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/07/2004,21:30,1065.00,1065.00,1065.00,1065.00,10,0,10.00
06/07/2004,21:31,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/07/2004,21:32,1065.00,1065.00,1065.00,1065.00,5,0,5.00
06/07/2004,21:33,1065.00,1065.25,1065.00,1065.25,20,0,20.00
06/07/2004,21:34,1065.00,1065.00,1065.00,1065.00,0,3,3.00
06/07/2004,21:36,1064.75,1064.75,1064.75,1064.75,0,4,4.00
06/07/2004,21:43,1065.00,1065.00,1065.00,1065.00,25,0,25.00
06/07/2004,21:58,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,22:02,1065.25,1065.25,1065.25,1065.25,2,0,2.00
06/07/2004,22:04,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,22:06,1065.25,1065.25,1065.25,1065.25,3,0,3.00
06/07/2004,22:09,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,22:12,1065.25,1065.25,1065.25,1065.25,1,0,1.00
06/07/2004,22:13,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,22:18,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,22:21,1065.25,1065.25,1065.25,1065.25,6,0,6.00
06/07/2004,22:29,1065.00,1065.00,1065.00,1065.00,0,2,2.00
06/07/2004,22:35,1065.00,1065.00,1065.00,1065.00,0,6,6.00
06/07/2004,22:36,1065.00,1065.00,1065.00,1065.00,0,2,2.00
06/07/2004,22:37,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,22:40,1065.25,1065.25,1065.25,1065.25,5,0,5.00
06/07/2004,22:42,1065.25,1065.25,1065.25,1065.25,6,0,6.00
06/07/2004,22:44,1065.25,1065.25,1065.25,1065.25,2,0,2.00
06/07/2004,22:45,1065.25,1065.25,1065.25,1065.25,2,0,2.00
06/07/2004,22:46,1065.25,1065.25,1065.25,1065.25,14,0,14.00
06/07/2004,22:50,1065.25,1065.25,1065.00,1065.00,1,100,101.00
06/07/2004,22:53,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,22:54,1065.25,1065.25,1065.25,1065.25,4,0,4.00
06/07/2004,22:59,1065.00,1065.00,1065.00,1065.00,0,25,25.00
06/07/2004,23:02,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/07/2004,23:05,1065.25,1065.25,1065.00,1065.00,2,1,3.00
06/07/2004,23:10,1065.00,1065.00,1065.00,1065.00,0,3,3.00
06/07/2004,23:15,1065.25,1065.25,1065.25,1065.25,2,0,2.00
06/07/2004,23:20,1065.25,1065.25,1065.25,1065.25,12,0,12.00
06/07/2004,23:23,1065.25,1065.25,1065.25,1065.25,13,0,13.00
06/07/2004,23:24,1065.50,1065.75,1065.50,1065.75,45,6,51.00
06/07/2004,23:26,1065.50,1065.50,1065.25,1065.25,0,8,8.00
06/07/2004,23:27,1065.75,1065.75,1065.75,1065.75,1,0,1.00
06/07/2004,23:28,1065.50,1065.75,1065.50,1065.75,1,1,2.00
06/07/2004,23:29,1065.50,1065.75,1065.50,1065.75,1,18,19.00
06/07/2004,23:30,1065.50,1065.50,1065.50,1065.50,0,20,20.00
06/07/2004,23:39,1065.50,1065.50,1065.50,1065.50,0,10,10.00
06/07/2004,23:40,1065.50,1065.50,1065.50,1065.50,0,2,2.00
06/07/2004,23:41,1065.50,1065.50,1065.25,1065.25,0,11,11.00
06/07/2004,23:45,1065.50,1065.50,1065.50,1065.50,10,0,10.00
06/07/2004,23:47,1065.25,1065.25,1065.25,1065.25,0,1,1.00
06/07/2004,23:58,1065.50,1065.50,1065.50,1065.50,5,0,5.00
06/07/2004,23:59,1065.50,1065.50,1065.50,1065.50,2,0,2.00
06/08/2004,00:01,1065.50,1065.50,1065.50,1065.50,2,0,2.00
06/08/2004,00:02,1065.50,1065.50,1065.50,1065.50,5,0,5.00
06/08/2004,00:25,1065.50,1065.50,1065.50,1065.50,1,0,1.00
06/08/2004,00:30,1065.25,1065.25,1065.25,1065.25,0,2,2.00
06/08/2004,00:31,1065.25,1065.25,1065.25,1065.25,0,5,5.00
06/08/2004,00:36,1065.25,1065.25,1065.25,1065.25,0,1,1.00
06/08/2004,00:38,1065.25,1065.25,1065.25,1065.25,0,1,1.00
06/08/2004,00:42,1065.50,1065.50,1065.50,1065.50,35,0,35.00
06/08/2004,00:44,1065.50,1065.50,1065.50,1065.50,2,0,2.00
06/08/2004,00:57,1065.75,1065.75,1065.50,1065.50,1,1,2.00
06/08/2004,01:02,1065.50,1065.50,1065.50,1065.50,0,25,25.00
06/08/2004,01:03,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/08/2004,01:04,1065.75,1065.75,1065.75,1065.75,4,0,4.00
06/08/2004,01:05,1065.75,1065.75,1065.75,1065.75,2,0,2.00
06/08/2004,01:08,1065.75,1066.25,1065.75,1066.25,245,15,260.00
06/08/2004,01:09,1066.00,1066.00,1066.00,1066.00,0,15,15.00
06/08/2004,01:10,1066.00,1066.00,1066.00,1066.00,0,1,1.00
06/08/2004,01:11,1066.00,1066.25,1066.00,1066.00,8,13,21.00
06/08/2004,01:12,1066.00,1066.00,1066.00,1066.00,0,1,1.00
06/08/2004,01:14,1065.75,1065.75,1065.50,1065.50,0,151,151.00
06/08/2004,01:15,1065.25,1065.50,1065.25,1065.50,1,107,108.00
06/08/2004,01:17,1065.25,1065.25,1065.25,1065.25,0,47,47.00
06/08/2004,01:18,1065.25,1065.25,1065.25,1065.25,0,10,10.00
06/08/2004,01:19,1065.25,1065.25,1065.25,1065.25,0,2,2.00
06/08/2004,01:21,1065.25,1065.25,1065.25,1065.25,0,35,35.00
06/08/2004,01:24,1065.25,1065.25,1065.25,1065.25,0,5,5.00
06/08/2004,01:25,1065.00,1065.25,1065.00,1065.00,2,11,13.00
06/08/2004,01:26,1065.00,1065.00,1065.00,1065.00,0,25,25.00
06/08/2004,01:27,1065.00,1065.00,1065.00,1065.00,0,2,2.00
06/08/2004,01:29,1065.00,1065.25,1065.00,1065.25,1,5,6.00
06/08/2004,01:30,1065.00,1065.25,1065.00,1065.25,8,3,11.00
06/08/2004,01:31,1065.00,1065.25,1065.00,1065.25,2,1,3.00
06/08/2004,01:32,1065.25,1065.25,1065.00,1065.25,3,129,132.00
06/08/2004,01:33,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/08/2004,01:35,1065.25,1065.25,1065.25,1065.25,2,0,2.00
06/08/2004,01:36,1065.00,1065.00,1065.00,1065.00,0,64,64.00
06/08/2004,01:37,1064.75,1065.00,1064.75,1065.00,4,6,10.00
06/08/2004,01:38,1065.00,1065.00,1065.00,1065.00,2,0,2.00
06/08/2004,01:39,1064.75,1064.75,1064.75,1064.75,0,126,126.00
06/08/2004,01:40,1064.75,1064.75,1064.75,1064.75,0,102,102.00
06/08/2004,01:41,1064.75,1064.75,1064.75,1064.75,0,5,5.00
06/08/2004,01:42,1064.50,1064.50,1064.50,1064.50,0,1,1.00
06/08/2004,01:43,1064.50,1064.75,1064.50,1064.75,32,4,36.00
06/08/2004,01:44,1064.75,1064.75,1064.75,1064.75,20,0,20.00
06/08/2004,01:45,1064.75,1064.75,1064.75,1064.75,31,0,31.00
06/08/2004,01:46,1064.75,1064.75,1064.75,1064.75,5,0,5.00
06/08/2004,01:47,1064.75,1064.75,1064.75,1064.75,7,0,7.00
06/08/2004,01:48,1064.75,1064.75,1064.50,1064.50,10,190,200.00
06/08/2004,01:49,1064.50,1064.50,1064.50,1064.50,0,28,28.00
06/08/2004,01:52,1064.50,1064.50,1064.50,1064.50,0,207,207.00
06/08/2004,01:53,1064.50,1064.50,1064.50,1064.50,0,11,11.00
06/08/2004,01:54,1064.50,1064.50,1064.50,1064.50,0,1,1.00
06/08/2004,01:55,1064.50,1064.50,1064.25,1064.25,0,59,59.00
06/08/2004,01:56,1064.50,1064.50,1064.25,1064.25,3,2,5.00
06/08/2004,01:57,1064.50,1064.50,1064.25,1064.25,2,10,12.00
06/08/2004,01:58,1064.25,1064.50,1064.25,1064.50,1,36,37.00
06/08/2004,01:59,1064.50,1064.50,1064.25,1064.25,1,21,22.00
06/08/2004,02:00,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/08/2004,02:01,1064.25,1064.50,1064.25,1064.50,24,3,27.00
06/08/2004,02:02,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/08/2004,02:03,1064.50,1064.50,1064.25,1064.25,50,5,55.00
06/08/2004,02:04,1064.50,1064.50,1064.00,1064.25,72,802,874.00
06/08/2004,02:05,1064.25,1064.50,1064.25,1064.50,176,0,176.00
06/08/2004,02:06,1064.50,1064.75,1064.25,1064.75,138,6,144.00
06/08/2004,02:07,1064.75,1065.00,1064.75,1064.75,69,35,104.00
06/08/2004,02:08,1065.00,1065.00,1064.75,1064.75,5,100,105.00
06/08/2004,02:09,1064.50,1064.50,1064.50,1064.50,0,49,49.00
06/08/2004,02:10,1064.75,1064.75,1064.75,1064.75,19,0,19.00
06/08/2004,02:11,1064.75,1064.75,1064.75,1064.75,49,0,49.00
06/08/2004,02:12,1064.75,1064.75,1064.75,1064.75,61,0,61.00
06/08/2004,02:13,1064.50,1064.50,1064.50,1064.50,0,35,35.00
06/08/2004,02:14,1064.50,1064.75,1064.50,1064.75,2,29,31.00
06/08/2004,02:15,1064.50,1064.50,1064.50,1064.50,0,159,159.00
06/08/2004,02:16,1064.75,1064.75,1064.75,1064.75,1,0,1.00
06/08/2004,02:18,1064.75,1064.75,1064.75,1064.75,12,0,12.00
06/08/2004,02:19,1064.50,1064.50,1064.50,1064.50,0,3,3.00
06/08/2004,02:20,1064.50,1064.50,1064.50,1064.50,0,187,187.00
06/08/2004,02:21,1064.50,1064.50,1064.50,1064.50,0,10,10.00
06/08/2004,02:22,1064.50,1064.50,1064.25,1064.25,0,29,29.00
06/08/2004,02:23,1064.50,1064.50,1064.50,1064.50,114,0,114.00
06/08/2004,02:24,1064.50,1064.50,1064.50,1064.50,33,0,33.00
06/08/2004,02:25,1064.50,1064.50,1064.50,1064.50,68,0,68.00
06/08/2004,02:26,1064.25,1064.50,1064.25,1064.50,26,1,27.00
06/08/2004,02:27,1064.75,1064.75,1064.75,1064.75,1,0,1.00
06/08/2004,02:28,1064.50,1064.50,1064.25,1064.25,0,9,9.00
06/08/2004,02:29,1064.25,1064.50,1064.25,1064.50,57,20,77.00
06/08/2004,02:30,1064.50,1065.50,1064.50,1065.00,510,135,645.00
06/08/2004,02:31,1065.00,1065.25,1064.75,1065.00,216,111,327.00
06/08/2004,02:32,1065.00,1065.00,1065.00,1065.00,0,10,10.00
06/08/2004,02:33,1064.75,1064.75,1064.75,1064.75,0,88,88.00
06/08/2004,02:34,1064.75,1064.75,1064.75,1064.75,0,12,12.00
06/08/2004,02:35,1064.75,1064.75,1064.75,1064.75,0,7,7.00
06/08/2004,02:36,1065.00,1065.00,1065.00,1065.00,34,0,34.00
06/08/2004,02:37,1065.00,1065.25,1065.00,1065.25,33,0,33.00
06/08/2004,02:38,1065.25,1065.25,1064.75,1065.00,7,67,74.00
06/08/2004,02:39,1064.75,1064.75,1064.75,1064.75,0,7,7.00
06/08/2004,02:40,1064.75,1064.75,1064.75,1064.75,0,7,7.00
06/08/2004,02:41,1064.75,1065.00,1064.75,1065.00,1,25,26.00
06/08/2004,02:42,1064.75,1064.75,1064.75,1064.75,0,17,17.00
06/08/2004,02:43,1064.75,1064.75,1064.75,1064.75,0,6,6.00
06/08/2004,02:44,1064.75,1064.75,1064.75,1064.75,0,7,7.00
06/08/2004,02:45,1064.75,1064.75,1064.75,1064.75,0,1,1.00
06/08/2004,02:46,1064.75,1064.75,1064.75,1064.75,0,12,12.00
06/08/2004,02:47,1064.75,1064.75,1064.50,1064.75,13,5,18.00
06/08/2004,02:48,1064.75,1064.75,1064.75,1064.75,18,0,18.00
06/08/2004,02:49,1065.00,1065.00,1064.50,1064.50,1,32,33.00
06/08/2004,02:50,1064.50,1064.50,1064.25,1064.25,0,145,145.00
06/08/2004,02:51,1064.25,1064.25,1064.25,1064.25,0,14,14.00
06/08/2004,02:52,1064.25,1064.25,1064.25,1064.25,0,7,7.00
06/08/2004,02:53,1064.25,1064.25,1064.00,1064.25,12,177,189.00
06/08/2004,02:54,1064.25,1064.25,1064.00,1064.00,21,52,73.00
06/08/2004,02:55,1064.00,1064.25,1064.00,1064.25,23,60,83.00
06/08/2004,02:56,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/08/2004,02:57,1064.25,1064.25,1064.00,1064.00,1,8,9.00
06/08/2004,02:58,1064.25,1064.25,1063.75,1063.75,12,288,300.00
06/08/2004,02:59,1064.00,1064.00,1063.50,1063.75,21,79,100.00
06/08/2004,03:00,1063.75,1063.75,1063.75,1063.75,25,0,25.00
06/08/2004,03:01,1064.00,1064.00,1063.75,1063.75,81,12,93.00
06/08/2004,03:02,1063.75,1063.75,1063.75,1063.75,0,12,12.00
06/08/2004,03:03,1063.75,1064.00,1063.75,1064.00,1,5,6.00
06/08/2004,03:04,1063.75,1064.00,1063.75,1064.00,20,9,29.00
06/08/2004,03:05,1064.00,1064.00,1064.00,1064.00,16,0,16.00
06/08/2004,03:06,1064.00,1064.00,1064.00,1064.00,3,0,3.00
06/08/2004,03:07,1064.25,1064.25,1064.00,1064.00,1,18,19.00
06/08/2004,03:08,1064.00,1064.00,1064.00,1064.00,0,32,32.00
06/08/2004,03:09,1064.00,1064.25,1064.00,1064.25,70,2,72.00
06/08/2004,03:10,1064.00,1064.00,1064.00,1064.00,0,8,8.00
06/08/2004,03:11,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/08/2004,03:12,1064.25,1064.25,1064.00,1064.00,5,8,13.00
06/08/2004,03:13,1064.00,1064.25,1063.75,1064.00,5,69,74.00
06/08/2004,03:14,1063.75,1063.75,1063.50,1063.50,0,66,66.00
06/08/2004,03:15,1063.50,1063.50,1063.50,1063.50,0,13,13.00
06/08/2004,03:16,1063.50,1063.50,1063.00,1063.25,11,531,542.00
06/08/2004,03:17,1063.25,1063.25,1063.25,1063.25,0,48,48.00
06/08/2004,03:18,1063.25,1063.50,1063.25,1063.50,356,3,359.00
06/08/2004,03:19,1063.50,1063.75,1063.50,1063.75,12,0,12.00
06/08/2004,03:20,1063.50,1063.50,1063.50,1063.50,0,62,62.00
06/08/2004,03:21,1063.50,1063.50,1063.25,1063.50,52,20,72.00
06/08/2004,03:22,1063.50,1063.50,1063.25,1063.50,27,100,127.00
06/08/2004,03:23,1063.50,1063.50,1063.50,1063.50,8,0,8.00
06/08/2004,03:24,1063.50,1063.75,1063.50,1063.75,205,0,205.00
06/08/2004,03:25,1063.50,1063.50,1063.25,1063.50,10,26,36.00
06/08/2004,03:26,1063.50,1063.50,1063.25,1063.50,38,2,40.00
06/08/2004,03:27,1063.25,1063.50,1063.25,1063.25,2,2,4.00
06/08/2004,03:28,1063.50,1063.50,1063.25,1063.25,3,34,37.00
06/08/2004,03:29,1063.25,1063.25,1063.00,1063.25,23,27,50.00
06/08/2004,03:30,1063.00,1063.25,1063.00,1063.25,29,16,45.00
06/08/2004,03:31,1063.25,1063.75,1063.00,1063.75,237,2,239.00
06/08/2004,03:32,1063.50,1063.50,1063.25,1063.25,0,21,21.00
06/08/2004,03:33,1063.50,1063.50,1063.50,1063.50,39,0,39.00
06/08/2004,03:34,1063.50,1063.50,1063.50,1063.50,16,0,16.00
06/08/2004,03:35,1063.50,1063.50,1063.50,1063.50,6,0,6.00
06/08/2004,03:36,1063.50,1063.75,1063.25,1063.75,136,30,166.00
06/08/2004,03:37,1063.50,1063.50,1063.25,1063.25,0,31,31.00
06/08/2004,03:38,1063.50,1063.50,1063.50,1063.50,5,0,5.00
06/08/2004,03:39,1063.50,1063.75,1063.50,1063.50,31,3,34.00
06/08/2004,03:40,1063.50,1063.50,1063.50,1063.50,0,35,35.00
06/08/2004,03:41,1063.50,1063.50,1063.50,1063.50,0,31,31.00
06/08/2004,03:42,1063.25,1063.50,1063.25,1063.25,45,6,51.00
06/08/2004,03:43,1063.50,1063.50,1063.50,1063.50,31,0,31.00
06/08/2004,03:44,1063.25,1063.25,1063.00,1063.00,0,74,74.00
06/08/2004,03:45,1063.25,1063.25,1063.00,1063.00,15,5,20.00
06/08/2004,03:46,1063.25,1063.25,1063.25,1063.25,36,0,36.00
06/08/2004,03:47,1063.25,1063.25,1063.00,1063.00,22,6,28.00
06/08/2004,03:49,1063.25,1063.25,1063.25,1063.25,32,0,32.00
06/08/2004,03:50,1063.25,1063.25,1063.00,1063.00,7,1,8.00
06/08/2004,03:51,1063.25,1063.25,1063.25,1063.25,16,0,16.00
06/08/2004,03:52,1063.25,1063.25,1063.25,1063.25,6,0,6.00
06/08/2004,03:53,1063.25,1063.50,1063.00,1063.25,10,19,29.00
06/08/2004,03:55,1063.25,1063.25,1063.00,1063.00,1,6,7.00
06/08/2004,03:57,1063.00,1063.00,1063.00,1063.00,0,8,8.00
06/08/2004,03:58,1063.25,1063.25,1063.25,1063.25,40,0,40.00
06/08/2004,03:59,1063.00,1063.00,1063.00,1063.00,0,39,39.00
06/08/2004,04:00,1063.00,1063.00,1063.00,1063.00,0,5,5.00
06/08/2004,04:01,1063.00,1063.25,1063.00,1063.25,14,1,15.00
06/08/2004,04:02,1063.25,1063.25,1063.00,1063.00,3,5,8.00
06/08/2004,04:03,1063.00,1063.25,1063.00,1063.25,7,1,8.00
06/08/2004,04:04,1063.00,1063.00,1063.00,1063.00,0,11,11.00
06/08/2004,04:05,1063.00,1063.00,1063.00,1063.00,0,5,5.00
06/08/2004,04:06,1063.00,1063.25,1062.75,1062.75,100,169,269.00
06/08/2004,04:07,1062.75,1063.00,1062.75,1062.75,24,11,35.00
06/08/2004,04:08,1063.00,1063.00,1062.75,1062.75,43,209,252.00
06/08/2004,04:09,1062.75,1062.75,1062.75,1062.75,0,2,2.00
06/08/2004,04:10,1062.75,1063.00,1062.75,1063.00,7,7,14.00
06/08/2004,04:11,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/08/2004,04:12,1063.00,1063.00,1062.75,1063.00,101,104,205.00
06/08/2004,04:13,1062.75,1063.00,1062.75,1063.00,6,55,61.00
06/08/2004,04:14,1063.00,1063.00,1063.00,1063.00,25,0,25.00
06/08/2004,04:15,1063.00,1063.00,1062.75,1063.00,40,10,50.00
06/08/2004,04:16,1063.00,1063.25,1063.00,1063.25,78,100,178.00
06/08/2004,04:17,1063.00,1063.00,1063.00,1063.00,0,2,2.00
06/08/2004,04:18,1063.00,1063.00,1063.00,1063.00,0,12,12.00
06/08/2004,04:19,1063.25,1063.25,1063.25,1063.25,15,0,15.00
06/08/2004,04:20,1063.00,1063.25,1063.00,1063.25,5,5,10.00
06/08/2004,04:21,1063.25,1063.25,1063.25,1063.25,6,0,6.00
06/08/2004,04:22,1063.25,1063.25,1063.25,1063.25,52,0,52.00
06/08/2004,04:23,1063.25,1063.25,1063.25,1063.25,105,0,105.00
06/08/2004,04:24,1063.25,1063.25,1063.25,1063.25,33,0,33.00
06/08/2004,04:25,1063.25,1063.50,1063.25,1063.50,58,0,58.00
06/08/2004,04:26,1063.50,1063.50,1063.50,1063.50,27,0,27.00
06/08/2004,04:27,1063.50,1063.50,1063.25,1063.25,7,7,14.00
06/08/2004,04:28,1063.25,1063.25,1063.25,1063.25,0,3,3.00
06/08/2004,04:29,1063.25,1063.25,1063.00,1063.00,3,76,79.00
06/08/2004,04:30,1063.00,1063.00,1063.00,1063.00,0,11,11.00
06/08/2004,04:31,1063.00,1063.00,1063.00,1063.00,0,10,10.00
06/08/2004,04:32,1063.00,1063.00,1062.75,1062.75,0,66,66.00
06/08/2004,04:33,1063.00,1063.00,1062.75,1063.00,30,15,45.00
06/08/2004,04:34,1063.00,1063.00,1062.75,1063.00,46,50,96.00
06/08/2004,04:35,1062.75,1062.75,1062.75,1062.75,0,10,10.00
06/08/2004,04:36,1063.00,1063.00,1062.50,1062.75,12,117,129.00
06/08/2004,04:37,1062.50,1062.75,1062.25,1062.50,15,123,138.00
06/08/2004,04:38,1062.50,1062.50,1062.25,1062.50,130,57,187.00
06/08/2004,04:39,1062.25,1062.50,1062.25,1062.50,53,15,68.00
06/08/2004,04:40,1062.50,1062.50,1062.50,1062.50,10,0,10.00
06/08/2004,04:41,1062.50,1062.50,1062.50,1062.50,5,0,5.00
06/08/2004,04:42,1062.50,1062.75,1062.50,1062.75,45,0,45.00
06/08/2004,04:43,1062.75,1063.00,1062.50,1063.00,169,5,174.00
06/08/2004,04:44,1062.75,1063.00,1062.75,1063.00,17,5,22.00
06/08/2004,04:45,1063.00,1063.00,1063.00,1063.00,6,0,6.00
06/08/2004,04:46,1063.00,1063.25,1063.00,1063.00,2,5,7.00
06/08/2004,04:47,1063.25,1063.50,1063.25,1063.50,61,0,61.00
06/08/2004,04:48,1063.50,1063.50,1063.25,1063.50,68,5,73.00
06/08/2004,04:49,1063.50,1063.75,1063.50,1063.75,112,9,121.00
06/08/2004,04:50,1063.75,1063.75,1063.75,1063.75,33,0,33.00
06/08/2004,04:51,1063.75,1063.75,1063.75,1063.75,38,0,38.00
06/08/2004,04:52,1064.00,1064.00,1063.75,1063.75,2,51,53.00
06/08/2004,04:53,1063.75,1064.00,1063.50,1063.50,1,10,11.00
06/08/2004,04:54,1063.50,1063.50,1063.50,1063.50,0,5,5.00
06/08/2004,04:55,1063.75,1063.75,1063.50,1063.75,9,5,14.00
06/08/2004,04:56,1063.75,1064.00,1063.75,1064.00,44,0,44.00
06/08/2004,04:57,1063.75,1063.75,1063.75,1063.75,0,5,5.00
06/08/2004,04:58,1063.75,1063.75,1063.75,1063.75,0,25,25.00
06/08/2004,04:59,1063.50,1063.75,1063.50,1063.75,2,5,7.00
06/08/2004,05:00,1063.75,1063.75,1063.50,1063.75,31,5,36.00
06/08/2004,05:01,1064.00,1064.00,1063.75,1063.75,6,7,13.00
06/08/2004,05:02,1063.75,1063.75,1063.50,1063.75,5,11,16.00
06/08/2004,05:03,1063.75,1064.00,1063.50,1063.50,19,5,24.00
06/08/2004,05:04,1063.75,1063.75,1063.75,1063.75,5,0,5.00
06/08/2004,05:05,1063.75,1063.75,1063.75,1063.75,50,0,50.00
06/08/2004,05:06,1063.75,1064.00,1063.75,1064.00,87,0,87.00
06/08/2004,05:07,1064.00,1064.00,1064.00,1064.00,7,0,7.00
06/08/2004,05:08,1064.00,1064.00,1064.00,1064.00,5,0,5.00
06/08/2004,05:09,1064.00,1064.25,1064.00,1064.00,23,1,24.00
06/08/2004,05:10,1064.00,1064.00,1064.00,1064.00,0,6,6.00
06/08/2004,05:11,1064.00,1064.25,1064.00,1064.25,1,5,6.00
06/08/2004,05:12,1064.00,1064.50,1064.00,1064.50,123,5,128.00
06/08/2004,05:13,1064.25,1064.50,1064.00,1064.50,15,5,20.00
06/08/2004,05:14,1064.50,1064.75,1064.50,1064.75,98,29,127.00
06/08/2004,05:15,1064.50,1064.75,1064.50,1064.75,1,18,19.00
06/08/2004,05:16,1064.75,1065.00,1064.75,1065.00,50,3,53.00
06/08/2004,05:17,1064.75,1065.00,1064.75,1065.00,50,6,56.00
06/08/2004,05:18,1065.00,1065.00,1064.75,1064.75,15,124,139.00
06/08/2004,05:19,1064.75,1064.75,1064.50,1064.75,1,6,7.00
06/08/2004,05:20,1064.50,1064.50,1064.50,1064.50,0,73,73.00
06/08/2004,05:21,1064.25,1064.50,1064.25,1064.50,31,6,37.00
06/08/2004,05:22,1064.50,1064.50,1064.50,1064.50,6,0,6.00
06/08/2004,05:23,1064.75,1065.00,1064.75,1064.75,408,10,418.00
06/08/2004,05:24,1065.00,1065.25,1065.00,1065.00,58,3,61.00
06/08/2004,05:25,1064.75,1064.75,1064.75,1064.75,0,3,3.00
06/08/2004,05:26,1064.75,1065.00,1064.75,1064.75,16,7,23.00
06/08/2004,05:27,1064.75,1065.00,1064.75,1065.00,10,6,16.00
06/08/2004,05:28,1064.75,1064.75,1064.75,1064.75,0,26,26.00
06/08/2004,05:29,1064.75,1065.00,1064.75,1065.00,6,7,13.00
06/08/2004,05:30,1064.75,1064.75,1064.75,1064.75,0,6,6.00
06/08/2004,05:31,1064.75,1064.75,1064.75,1064.75,0,18,18.00
06/08/2004,05:32,1064.75,1065.00,1064.75,1065.00,5,7,12.00
06/08/2004,05:33,1064.75,1065.00,1064.75,1065.00,1,110,111.00
06/08/2004,05:34,1064.50,1064.50,1064.50,1064.50,0,6,6.00
06/08/2004,05:35,1064.75,1064.75,1064.50,1064.50,6,1,7.00
06/08/2004,05:36,1064.50,1064.75,1064.50,1064.75,17,6,23.00
06/08/2004,05:37,1064.75,1065.00,1064.50,1065.00,22,1,23.00
06/08/2004,05:38,1065.00,1065.00,1064.75,1065.00,2,12,14.00
06/08/2004,05:39,1064.75,1064.75,1064.50,1064.50,0,124,124.00
06/08/2004,05:40,1064.75,1064.75,1064.50,1064.50,2,13,15.00
06/08/2004,05:41,1064.50,1064.75,1064.50,1064.75,1,6,7.00
06/08/2004,05:42,1064.75,1064.75,1064.50,1064.50,1,57,58.00
06/08/2004,05:43,1064.50,1064.75,1064.50,1064.75,6,127,133.00
06/08/2004,05:44,1064.50,1064.75,1064.50,1064.75,51,48,99.00
06/08/2004,05:45,1064.50,1064.50,1064.50,1064.50,0,6,6.00
06/08/2004,05:46,1064.50,1064.75,1064.50,1064.75,78,7,85.00
06/08/2004,05:47,1064.50,1064.75,1064.50,1064.75,50,6,56.00
06/08/2004,05:48,1064.75,1065.00,1064.50,1065.00,48,26,74.00
06/08/2004,05:49,1064.75,1064.75,1064.50,1064.50,0,73,73.00
06/08/2004,05:50,1064.50,1064.75,1064.25,1064.50,5,25,30.00
06/08/2004,05:51,1064.50,1064.75,1064.50,1064.75,13,28,41.00
06/08/2004,05:52,1064.50,1064.50,1064.50,1064.50,0,7,7.00
06/08/2004,05:53,1064.50,1064.50,1064.50,1064.50,0,6,6.00
06/08/2004,05:54,1064.50,1064.50,1064.50,1064.50,0,6,6.00
06/08/2004,05:55,1064.75,1065.00,1064.75,1064.75,75,6,81.00
06/08/2004,05:56,1065.00,1065.00,1064.75,1065.00,7,56,63.00
06/08/2004,05:57,1065.00,1065.25,1065.00,1065.00,107,9,116.00
06/08/2004,05:58,1065.00,1065.00,1064.75,1064.75,0,6,6.00
06/08/2004,05:59,1065.00,1065.00,1065.00,1065.00,7,0,7.00
06/08/2004,06:00,1064.75,1064.75,1064.75,1064.75,0,5,5.00
06/08/2004,06:01,1065.00,1065.00,1065.00,1065.00,21,0,21.00
06/08/2004,06:02,1065.00,1065.25,1065.00,1065.25,23,0,23.00
06/08/2004,06:03,1064.75,1065.00,1064.75,1064.75,6,66,72.00
06/08/2004,06:04,1065.00,1065.25,1064.75,1064.75,5,6,11.00
06/08/2004,06:05,1064.75,1065.00,1064.75,1065.00,2,27,29.00
06/08/2004,06:06,1065.00,1065.00,1064.75,1064.75,3,13,16.00
06/08/2004,06:07,1064.75,1064.75,1064.75,1064.75,0,8,8.00
06/08/2004,06:08,1065.00,1065.00,1064.75,1065.00,14,6,20.00
06/08/2004,06:09,1064.75,1064.75,1064.75,1064.75,0,13,13.00
06/08/2004,06:10,1064.50,1064.50,1064.50,1064.50,0,6,6.00
06/08/2004,06:11,1064.50,1064.75,1064.50,1064.75,15,6,21.00
06/08/2004,06:12,1064.50,1064.50,1064.50,1064.50,0,11,11.00
06/08/2004,06:13,1064.50,1064.75,1064.50,1064.50,15,12,27.00
06/08/2004,06:14,1064.50,1064.50,1064.50,1064.50,0,60,60.00
06/08/2004,06:15,1064.50,1064.50,1064.50,1064.50,0,142,142.00
06/08/2004,06:16,1064.75,1064.75,1064.50,1064.50,2,7,9.00
06/08/2004,06:17,1064.50,1064.50,1064.50,1064.50,0,6,6.00
06/08/2004,06:18,1064.50,1064.50,1064.50,1064.50,0,6,6.00
06/08/2004,06:19,1064.50,1064.50,1064.50,1064.50,0,11,11.00
06/08/2004,06:20,1064.50,1064.50,1064.50,1064.50,0,7,7.00
06/08/2004,06:21,1064.50,1064.75,1064.50,1064.50,7,53,60.00
06/08/2004,06:22,1064.50,1064.50,1064.25,1064.25,0,121,121.00
06/08/2004,06:23,1064.25,1064.25,1064.25,1064.25,0,12,12.00
06/08/2004,06:24,1064.25,1064.50,1064.25,1064.50,66,95,161.00
06/08/2004,06:25,1064.75,1065.00,1064.50,1064.50,89,27,116.00
06/08/2004,06:26,1064.75,1065.25,1064.75,1064.75,103,30,133.00
06/08/2004,06:27,1065.00,1065.00,1064.75,1064.75,78,60,138.00
06/08/2004,06:28,1064.75,1064.75,1064.50,1064.75,1,23,24.00
06/08/2004,06:29,1065.00,1065.00,1064.50,1064.75,3,17,20.00
06/08/2004,06:30,1064.75,1064.75,1064.75,1064.75,8,0,8.00
06/08/2004,06:31,1065.00,1065.00,1064.75,1065.00,3,6,9.00
06/08/2004,06:32,1064.75,1064.75,1064.50,1064.75,5,12,17.00
06/08/2004,06:33,1064.50,1064.75,1064.50,1064.50,3,13,16.00
06/08/2004,06:34,1064.50,1064.50,1064.50,1064.50,0,41,41.00
06/08/2004,06:35,1064.75,1064.75,1064.50,1064.50,4,32,36.00
06/08/2004,06:36,1064.25,1064.50,1064.25,1064.25,2,111,113.00
06/08/2004,06:37,1064.25,1064.25,1064.25,1064.25,0,6,6.00
06/08/2004,06:38,1064.25,1064.25,1064.25,1064.25,0,9,9.00
06/08/2004,06:39,1064.25,1064.50,1064.25,1064.50,2,6,8.00
06/08/2004,06:40,1064.50,1064.50,1064.25,1064.25,3,6,9.00
06/08/2004,06:41,1064.25,1064.25,1064.00,1064.00,0,277,277.00
06/08/2004,06:42,1064.00,1064.25,1064.00,1064.00,158,27,185.00
06/08/2004,06:43,1064.25,1064.25,1064.00,1064.25,6,41,47.00
06/08/2004,06:44,1064.25,1064.25,1064.00,1064.00,1,27,28.00
06/08/2004,06:45,1064.00,1064.00,1064.00,1064.00,0,17,17.00
06/08/2004,06:46,1064.00,1064.00,1063.75,1064.00,49,121,170.00
06/08/2004,06:47,1064.00,1064.00,1063.75,1063.75,2,7,9.00
06/08/2004,06:48,1063.75,1064.00,1063.75,1063.75,1,97,98.00
06/08/2004,06:49,1063.75,1063.75,1063.50,1063.50,23,61,84.00
06/08/2004,06:50,1063.50,1063.75,1063.50,1063.50,23,12,35.00
06/08/2004,06:51,1063.50,1063.50,1063.50,1063.50,0,6,6.00
06/08/2004,06:52,1063.50,1063.75,1063.50,1063.75,67,154,221.00
06/08/2004,06:53,1063.75,1064.00,1063.75,1063.75,82,4,86.00
06/08/2004,06:54,1064.00,1064.00,1063.75,1064.00,44,6,50.00
06/08/2004,06:55,1064.00,1064.00,1064.00,1064.00,21,0,21.00
06/08/2004,06:56,1064.00,1064.00,1063.75,1063.75,46,16,62.00
06/08/2004,06:57,1063.75,1063.75,1063.75,1063.75,0,6,6.00
06/08/2004,06:58,1064.00,1064.00,1063.75,1063.75,5,6,11.00
06/08/2004,06:59,1063.75,1063.75,1063.75,1063.75,0,23,23.00
06/08/2004,07:00,1063.75,1063.75,1063.75,1063.75,0,9,9.00
06/08/2004,07:01,1063.75,1064.00,1063.75,1064.00,50,43,93.00
06/08/2004,07:02,1064.00,1064.00,1063.75,1064.00,24,6,30.00
06/08/2004,07:03,1064.00,1064.25,1064.00,1064.00,24,3,27.00
06/08/2004,07:04,1064.00,1064.25,1064.00,1064.00,2,36,38.00
06/08/2004,07:05,1064.00,1064.25,1064.00,1064.00,7,22,29.00
06/08/2004,07:06,1064.00,1064.00,1063.75,1063.75,1,128,129.00
06/08/2004,07:07,1063.75,1063.75,1063.75,1063.75,0,6,6.00
06/08/2004,07:08,1063.75,1063.75,1063.75,1063.75,0,127,127.00
06/08/2004,07:09,1063.75,1063.75,1063.50,1063.50,0,39,39.00
06/08/2004,07:10,1063.75,1063.75,1063.50,1063.50,5,1,6.00
06/08/2004,07:11,1064.00,1064.00,1063.50,1063.75,23,4,27.00
06/08/2004,07:12,1063.75,1063.75,1063.75,1063.75,20,0,20.00
06/08/2004,07:14,1063.75,1063.75,1063.50,1063.50,3,51,54.00
06/08/2004,07:15,1063.50,1063.75,1063.50,1063.50,1,44,45.00
06/08/2004,07:17,1063.50,1063.75,1063.50,1063.75,4,2,6.00
06/08/2004,07:18,1063.75,1063.75,1063.75,1063.75,61,0,61.00
06/08/2004,07:19,1063.75,1064.00,1063.50,1063.75,45,35,80.00
06/08/2004,07:20,1063.75,1063.75,1063.75,1063.75,3,0,3.00
06/08/2004,07:21,1063.50,1063.75,1063.50,1063.50,10,5,15.00
06/08/2004,07:22,1063.75,1063.75,1063.50,1063.50,7,1,8.00
06/08/2004,07:23,1063.50,1063.50,1063.50,1063.50,0,50,50.00
06/08/2004,07:24,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/08/2004,07:26,1063.75,1063.75,1063.50,1063.50,60,2,62.00
06/08/2004,07:27,1063.75,1063.75,1063.50,1063.75,27,11,38.00
06/08/2004,07:28,1063.50,1063.75,1063.50,1063.75,2,4,6.00
06/08/2004,07:29,1063.50,1063.75,1063.50,1063.50,23,5,28.00
06/08/2004,07:31,1063.50,1063.50,1063.50,1063.50,0,13,13.00
06/08/2004,07:32,1063.50,1063.50,1063.50,1063.50,0,16,16.00
06/08/2004,07:33,1063.75,1063.75,1063.75,1063.75,39,0,39.00
06/08/2004,07:34,1063.50,1063.75,1063.50,1063.50,2,15,17.00
06/08/2004,07:37,1063.75,1063.75,1063.75,1063.75,6,0,6.00
06/08/2004,07:38,1063.50,1063.75,1063.50,1063.75,5,1,6.00
06/08/2004,07:39,1063.75,1064.00,1063.75,1063.75,77,58,135.00
06/08/2004,07:40,1063.75,1063.75,1063.50,1063.75,14,7,21.00
06/08/2004,07:41,1063.75,1063.75,1063.75,1063.75,121,0,121.00
06/08/2004,07:42,1063.75,1063.75,1063.75,1063.75,24,0,24.00
06/08/2004,07:43,1063.75,1063.75,1063.75,1063.75,12,0,12.00
06/08/2004,07:44,1063.50,1063.50,1063.50,1063.50,0,3,3.00
06/08/2004,07:45,1063.75,1063.75,1063.75,1063.75,21,0,21.00
06/08/2004,07:46,1063.75,1063.75,1063.50,1063.50,1,5,6.00
06/08/2004,07:47,1063.75,1063.75,1063.75,1063.75,3,0,3.00
06/08/2004,07:50,1063.75,1063.75,1063.50,1063.50,3,1,4.00
06/08/2004,07:51,1063.75,1063.75,1063.75,1063.75,4,0,4.00
06/08/2004,07:52,1063.75,1063.75,1063.50,1063.50,1,2,3.00
06/08/2004,07:53,1063.75,1063.75,1063.75,1063.75,45,0,45.00
06/08/2004,07:54,1063.75,1063.75,1063.50,1063.50,182,4,186.00
06/08/2004,07:55,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/08/2004,07:56,1063.75,1063.75,1063.50,1063.75,13,5,18.00
06/08/2004,07:57,1063.75,1063.75,1063.50,1063.75,57,1,58.00
06/08/2004,07:58,1063.50,1063.75,1063.50,1063.75,2,2,4.00
06/08/2004,07:59,1063.75,1063.75,1063.50,1063.50,19,25,44.00
06/08/2004,08:00,1063.50,1063.75,1063.50,1063.75,10,1,11.00
06/08/2004,08:01,1063.50,1063.75,1063.50,1063.50,25,23,48.00
06/08/2004,08:02,1063.75,1063.75,1063.50,1063.75,3,5,8.00
06/08/2004,08:03,1063.50,1063.75,1063.50,1063.75,2,11,13.00
06/08/2004,08:04,1063.75,1063.75,1063.50,1063.50,2,28,30.00
06/08/2004,08:05,1063.50,1063.50,1063.50,1063.50,0,71,71.00
06/08/2004,08:06,1063.50,1063.50,1063.25,1063.50,4,32,36.00
06/08/2004,08:07,1063.50,1063.50,1063.25,1063.50,16,10,26.00
06/08/2004,08:08,1063.25,1063.50,1063.25,1063.50,105,2,107.00
06/08/2004,08:09,1063.25,1063.50,1063.25,1063.50,83,3,86.00
06/08/2004,08:10,1063.50,1063.50,1063.50,1063.50,22,0,22.00
06/08/2004,08:11,1063.50,1063.50,1063.50,1063.50,102,0,102.00
06/08/2004,08:12,1063.50,1063.75,1063.50,1063.75,13,89,102.00
06/08/2004,08:13,1063.75,1063.75,1063.50,1063.50,2,28,30.00
06/08/2004,08:14,1063.75,1063.75,1063.50,1063.75,21,27,48.00
06/08/2004,08:15,1063.75,1063.75,1063.50,1063.75,4,2,6.00
06/08/2004,08:16,1063.75,1063.75,1063.25,1063.25,5,424,429.00
06/08/2004,08:17,1063.25,1063.25,1063.00,1063.25,27,723,750.00
06/08/2004,08:18,1063.25,1063.25,1062.50,1062.50,52,765,817.00
06/08/2004,08:19,1062.75,1062.75,1061.50,1061.75,549,2039,2588.00
06/08/2004,08:20,1061.75,1062.25,1061.50,1062.25,313,174,487.00
06/08/2004,08:21,1062.25,1062.25,1062.00,1062.25,58,18,76.00
06/08/2004,08:22,1062.25,1062.25,1062.00,1062.25,85,248,333.00
06/08/2004,08:23,1062.25,1062.50,1062.00,1062.25,145,119,264.00
06/08/2004,08:24,1062.25,1062.50,1062.00,1062.50,214,126,340.00
06/08/2004,08:25,1062.25,1062.50,1062.25,1062.25,79,18,97.00
06/08/2004,08:26,1062.25,1062.75,1062.25,1062.75,169,85,254.00
06/08/2004,08:27,1062.50,1062.75,1062.25,1062.50,203,149,352.00
06/08/2004,08:28,1062.50,1062.50,1062.25,1062.25,77,158,235.00
06/08/2004,08:29,1062.50,1062.50,1062.25,1062.50,164,13,177.00
06/08/2004,08:30,1062.50,1063.00,1062.50,1062.50,582,514,1096.00
06/08/2004,08:31,1062.50,1062.75,1061.75,1061.75,1599,2245,3844.00
06/08/2004,08:32,1061.75,1062.25,1061.50,1061.75,1473,2223,3696.00
06/08/2004,08:33,1061.50,1062.00,1061.25,1061.75,1189,2379,3568.00
06/08/2004,08:34,1062.00,1062.00,1061.50,1061.50,658,1335,1993.00
06/08/2004,08:35,1061.50,1061.75,1061.25,1061.75,489,1193,1682.00
06/08/2004,08:36,1061.50,1062.25,1061.25,1062.00,1579,688,2267.00
06/08/2004,08:37,1062.00,1062.50,1061.75,1062.25,1349,1127,2476.00
06/08/2004,08:38,1062.25,1062.50,1062.00,1062.50,1000,723,1723.00
06/08/2004,08:39,1062.25,1062.50,1062.25,1062.50,273,1101,1374.00
06/08/2004,08:40,1062.25,1062.50,1062.00,1062.25,806,291,1097.00
06/08/2004,08:41,1062.50,1062.75,1062.25,1062.25,1626,836,2462.00
06/08/2004,08:42,1062.25,1062.50,1062.00,1062.50,804,244,1048.00
06/08/2004,08:43,1062.25,1062.75,1062.25,1062.50,1145,772,1917.00
06/08/2004,08:44,1062.50,1063.00,1062.50,1063.00,983,151,1134.00
06/08/2004,08:45,1063.00,1063.00,1062.75,1063.00,1323,219,1542.00
06/08/2004,08:46,1063.00,1063.50,1062.75,1063.25,3111,1332,4443.00
06/08/2004,08:47,1063.25,1063.50,1063.00,1063.25,710,612,1322.00
06/08/2004,08:48,1063.25,1063.50,1063.00,1063.00,151,839,990.00
06/08/2004,08:49,1063.25,1063.50,1063.00,1063.25,803,388,1191.00
06/08/2004,08:50,1063.50,1063.50,1063.00,1063.25,741,412,1153.00
06/08/2004,08:51,1063.25,1063.50,1062.50,1062.50,194,2025,2219.00
06/08/2004,08:52,1062.50,1062.75,1062.25,1062.25,1264,1805,3069.00
06/08/2004,08:53,1062.25,1062.50,1062.25,1062.25,93,421,514.00
06/08/2004,08:54,1062.25,1062.50,1062.25,1062.25,320,653,973.00
06/08/2004,08:55,1062.25,1062.50,1062.00,1062.25,828,2135,2963.00
06/08/2004,08:56,1062.50,1062.50,1062.25,1062.25,183,681,864.00
06/08/2004,08:57,1062.00,1062.75,1062.00,1062.50,1218,758,1976.00
06/08/2004,08:58,1062.50,1062.50,1062.00,1062.25,491,627,1118.00
06/08/2004,08:59,1062.25,1062.25,1061.75,1062.00,129,1595,1724.00
06/08/2004,09:00,1062.00,1062.00,1061.50,1061.50,275,998,1273.00
06/08/2004,09:01,1061.50,1061.75,1061.25,1061.75,759,2262,3021.00
06/08/2004,09:02,1061.75,1062.25,1061.50,1062.25,1329,140,1469.00
06/08/2004,09:03,1062.25,1062.50,1061.75,1062.25,1838,1751,3589.00
06/08/2004,09:04,1062.00,1062.25,1062.00,1062.25,512,23,535.00
06/08/2004,09:05,1062.25,1062.25,1061.25,1061.50,377,4546,4923.00
06/08/2004,09:06,1061.50,1061.75,1061.00,1061.50,2387,3847,6234.00
06/08/2004,09:07,1061.50,1061.75,1061.25,1061.50,1353,373,1726.00
06/08/2004,09:08,1061.75,1062.25,1061.75,1062.25,1428,1033,2461.00
06/08/2004,09:09,1062.25,1062.25,1061.75,1062.00,583,301,884.00
06/08/2004,09:10,1061.75,1062.00,1061.75,1061.75,95,177,272.00
06/08/2004,09:11,1062.00,1062.00,1061.75,1062.00,96,595,691.00
06/08/2004,09:12,1062.00,1062.00,1061.00,1061.25,1121,2577,3698.00
06/08/2004,09:13,1061.25,1061.50,1061.00,1061.00,536,1421,1957.00
06/08/2004,09:14,1061.00,1061.50,1060.75,1061.50,2130,1343,3473.00
06/08/2004,09:15,1061.50,1061.50,1061.00,1061.50,678,1062,1740.00
06/08/2004,09:16,1061.50,1061.75,1061.25,1061.75,1503,526,2029.00
06/08/2004,09:17,1061.75,1061.75,1061.25,1061.50,405,508,913.00
06/08/2004,09:18,1061.50,1061.50,1060.75,1060.75,287,1663,1950.00
06/08/2004,09:19,1060.75,1061.50,1060.75,1061.25,1201,1041,2242.00
06/08/2004,09:20,1061.50,1061.75,1061.25,1061.50,677,605,1282.00
06/08/2004,09:21,1061.50,1061.75,1061.00,1061.25,992,655,1647.00
06/08/2004,09:22,1061.50,1061.75,1061.25,1061.50,502,105,607.00
06/08/2004,09:23,1061.75,1062.00,1061.50,1062.00,1221,224,1445.00
06/08/2004,09:24,1062.00,1062.75,1061.75,1062.25,2741,1135,3876.00
06/08/2004,09:25,1062.50,1063.00,1062.25,1062.75,1949,749,2698.00
06/08/2004,09:26,1062.50,1062.75,1062.25,1062.25,606,780,1386.00
06/08/2004,09:27,1062.50,1062.75,1062.25,1062.75,496,129,625.00
06/08/2004,09:28,1062.50,1062.75,1062.25,1062.25,341,867,1208.00
06/08/2004,09:29,1062.25,1063.00,1062.25,1062.50,1076,607,1683.00
06/08/2004,09:30,1062.50,1063.00,1062.50,1063.00,374,92,466.00
06/08/2004,09:31,1062.75,1063.25,1062.75,1063.00,1551,1061,2612.00
06/08/2004,09:32,1063.00,1063.00,1062.50,1062.50,96,1615,1711.00
06/08/2004,09:33,1062.75,1063.25,1062.50,1063.25,1170,335,1505.00
06/08/2004,09:34,1063.00,1063.75,1063.00,1063.50,2665,1107,3772.00
06/08/2004,09:35,1063.50,1063.50,1063.25,1063.50,833,119,952.00
06/08/2004,09:36,1063.50,1063.75,1063.25,1063.50,1025,265,1290.00
06/08/2004,09:37,1063.75,1063.75,1063.25,1063.25,111,1417,1528.00
06/08/2004,09:38,1063.25,1063.50,1063.25,1063.50,61,836,897.00
06/08/2004,09:39,1063.25,1063.50,1063.00,1063.00,108,748,856.00
06/08/2004,09:40,1063.00,1063.25,1063.00,1063.25,295,56,351.00
06/08/2004,09:41,1063.25,1063.25,1063.00,1063.00,61,68,129.00
06/08/2004,09:42,1063.00,1063.75,1063.00,1063.50,2381,636,3017.00
06/08/2004,09:43,1063.25,1063.75,1063.25,1063.50,478,402,880.00
06/08/2004,09:44,1063.50,1063.75,1063.25,1063.50,431,278,709.00
06/08/2004,09:45,1063.50,1063.75,1063.25,1063.50,400,218,618.00
06/08/2004,09:46,1063.75,1063.75,1063.25,1063.50,469,559,1028.00
06/08/2004,09:47,1063.50,1063.75,1062.75,1062.75,432,2184,2616.00
06/08/2004,09:48,1063.00,1063.25,1062.75,1063.25,782,148,930.00
06/08/2004,09:49,1063.25,1063.25,1063.00,1063.00,97,19,116.00
06/08/2004,09:50,1063.00,1063.25,1063.00,1063.00,42,397,439.00
06/08/2004,09:51,1063.00,1063.50,1062.75,1063.50,1066,238,1304.00
06/08/2004,09:52,1063.50,1064.00,1063.25,1063.75,2637,860,3497.00
06/08/2004,09:53,1063.75,1063.75,1063.50,1063.75,648,684,1332.00
06/08/2004,09:54,1063.50,1064.00,1063.50,1063.75,758,510,1268.00
06/08/2004,09:55,1063.50,1064.00,1063.50,1063.75,624,79,703.00
06/08/2004,09:56,1063.75,1064.00,1063.75,1064.00,968,36,1004.00
06/08/2004,09:57,1064.00,1064.00,1063.75,1064.00,383,37,420.00
06/08/2004,09:58,1064.00,1064.25,1063.50,1063.75,2236,1949,4185.00
06/08/2004,09:59,1063.50,1063.75,1063.50,1063.50,385,1415,1800.00
06/08/2004,10:00,1063.50,1063.75,1063.00,1063.25,368,1398,1766.00
06/08/2004,10:01,1063.25,1063.50,1063.25,1063.50,43,265,308.00
06/08/2004,10:02,1063.50,1063.50,1063.25,1063.50,127,36,163.00
06/08/2004,10:03,1063.25,1063.75,1063.25,1063.50,473,67,540.00
06/08/2004,10:04,1063.75,1063.75,1063.25,1063.25,59,553,612.00
06/08/2004,10:05,1063.25,1063.50,1063.25,1063.50,14,844,858.00
06/08/2004,10:06,1063.50,1063.50,1063.00,1063.25,275,371,646.00
06/08/2004,10:07,1063.25,1063.25,1062.75,1062.75,1071,1930,3001.00
06/08/2004,10:08,1063.00,1063.25,1062.75,1063.25,624,202,826.00
06/08/2004,10:09,1063.25,1063.25,1062.75,1063.00,1139,1626,2765.00
06/08/2004,10:10,1063.00,1063.25,1063.00,1063.25,63,287,350.00
06/08/2004,10:11,1063.00,1063.25,1063.00,1063.00,41,1693,1734.00
06/08/2004,10:12,1063.00,1063.50,1063.00,1063.25,366,394,760.00
06/08/2004,10:13,1063.25,1063.50,1063.00,1063.25,358,484,842.00
06/08/2004,10:14,1063.50,1063.50,1063.00,1063.25,69,1030,1099.00
06/08/2004,10:15,1063.25,1063.50,1063.00,1063.50,218,423,641.00
06/08/2004,10:16,1063.25,1063.75,1063.25,1063.75,2069,61,2130.00
06/08/2004,10:17,1063.75,1063.75,1063.00,1063.00,139,957,1096.00
06/08/2004,10:18,1063.25,1063.25,1063.00,1063.25,111,1102,1213.00
06/08/2004,10:19,1063.00,1063.25,1063.00,1063.00,106,24,130.00
06/08/2004,10:20,1063.00,1063.50,1063.00,1063.25,500,23,523.00
06/08/2004,10:21,1063.25,1063.50,1063.25,1063.50,42,68,110.00
06/08/2004,10:22,1063.50,1063.50,1063.25,1063.50,526,30,556.00
06/08/2004,10:23,1063.50,1063.75,1063.25,1063.25,71,925,996.00
06/08/2004,10:24,1063.00,1063.25,1063.00,1063.00,112,63,175.00
06/08/2004,10:25,1063.25,1063.25,1063.00,1063.25,51,97,148.00
06/08/2004,10:26,1063.00,1063.25,1062.75,1063.00,335,1174,1509.00
06/08/2004,10:27,1062.75,1063.00,1062.75,1063.00,145,405,550.00
06/08/2004,10:28,1063.00,1063.25,1062.75,1063.25,534,225,759.00
06/08/2004,10:29,1063.00,1063.25,1062.75,1063.00,296,639,935.00
06/08/2004,10:30,1063.00,1063.25,1063.00,1063.25,719,8,727.00
06/08/2004,10:31,1063.25,1063.50,1062.75,1062.75,327,479,806.00
06/08/2004,10:32,1063.00,1063.00,1062.00,1062.25,628,3420,4048.00
06/08/2004,10:33,1062.50,1062.50,1062.25,1062.25,175,287,462.00
06/08/2004,10:34,1062.25,1062.75,1062.25,1062.75,690,218,908.00
06/08/2004,10:35,1062.75,1063.00,1062.25,1062.75,1268,1031,2299.00
06/08/2004,10:36,1062.75,1063.00,1062.75,1063.00,867,185,1052.00
06/08/2004,10:37,1062.75,1063.00,1062.75,1063.00,52,25,77.00
06/08/2004,10:38,1062.75,1063.25,1062.50,1062.50,388,459,847.00
06/08/2004,10:39,1062.75,1062.75,1062.25,1062.25,7,937,944.00
06/08/2004,10:40,1062.25,1062.75,1062.00,1062.50,650,1194,1844.00
06/08/2004,10:41,1062.25,1062.50,1062.25,1062.25,40,428,468.00
06/08/2004,10:42,1062.25,1062.50,1062.25,1062.25,33,457,490.00
06/08/2004,10:43,1062.50,1062.50,1062.00,1062.00,84,202,286.00
06/08/2004,10:44,1062.25,1062.75,1062.00,1062.50,559,410,969.00
06/08/2004,10:45,1062.50,1062.75,1062.50,1062.75,17,18,35.00
06/08/2004,10:46,1062.50,1062.75,1062.50,1062.50,13,263,276.00
06/08/2004,10:47,1062.50,1062.75,1062.25,1062.50,165,315,480.00
06/08/2004,10:48,1062.25,1062.25,1061.75,1062.00,549,1703,2252.00
06/08/2004,10:49,1062.00,1062.50,1062.00,1062.50,1722,9,1731.00
06/08/2004,10:50,1062.50,1062.50,1062.25,1062.50,38,5,43.00
06/08/2004,10:51,1062.50,1062.75,1062.25,1062.50,232,80,312.00
06/08/2004,10:52,1062.50,1062.75,1062.50,1062.50,245,59,304.00
06/08/2004,10:53,1062.50,1062.75,1062.50,1062.75,22,3,25.00
06/08/2004,10:54,1062.75,1062.75,1062.50,1062.50,74,60,134.00
06/08/2004,10:55,1062.50,1063.00,1062.25,1063.00,544,410,954.00
06/08/2004,10:56,1063.00,1063.00,1062.75,1062.75,636,103,739.00
06/08/2004,10:57,1062.75,1063.25,1062.75,1063.25,577,43,620.00
06/08/2004,10:58,1063.25,1063.25,1062.50,1062.75,331,804,1135.00
06/08/2004,10:59,1062.75,1063.00,1062.75,1062.75,105,153,258.00
06/08/2004,11:00,1062.75,1063.00,1062.75,1062.75,82,64,146.00
06/08/2004,11:01,1062.75,1063.00,1062.75,1062.75,133,15,148.00
06/08/2004,11:02,1063.00,1063.50,1063.00,1063.25,2408,19,2427.00
06/08/2004,11:03,1063.50,1063.50,1063.25,1063.50,315,29,344.00
06/08/2004,11:04,1063.50,1063.50,1063.25,1063.25,34,465,499.00
06/08/2004,11:05,1063.25,1063.50,1063.00,1063.25,302,116,418.00
06/08/2004,11:06,1063.50,1063.50,1063.25,1063.50,497,61,558.00
06/08/2004,11:07,1063.50,1063.75,1063.25,1063.50,416,265,681.00
06/08/2004,11:08,1063.50,1063.75,1063.50,1063.50,61,223,284.00
06/08/2004,11:09,1063.50,1063.50,1063.25,1063.25,25,84,109.00
06/08/2004,11:10,1063.50,1063.75,1063.50,1063.75,231,233,464.00
06/08/2004,11:11,1063.50,1064.00,1063.50,1063.75,875,197,1072.00
06/08/2004,11:12,1063.75,1064.00,1063.75,1063.75,211,828,1039.00
06/08/2004,11:13,1063.75,1064.00,1063.50,1064.00,1164,598,1762.00
06/08/2004,11:14,1064.00,1064.00,1063.50,1063.75,86,1000,1086.00
06/08/2004,11:15,1063.75,1063.75,1063.50,1063.75,85,140,225.00
06/08/2004,11:16,1063.50,1063.75,1063.50,1063.50,35,39,74.00
06/08/2004,11:17,1063.75,1063.75,1063.50,1063.75,38,11,49.00
06/08/2004,11:18,1063.75,1063.75,1063.50,1063.75,171,5,176.00
06/08/2004,11:19,1063.75,1063.75,1063.50,1063.75,89,17,106.00
06/08/2004,11:20,1063.50,1064.00,1063.50,1064.00,236,53,289.00
06/08/2004,11:21,1063.75,1064.00,1063.75,1063.75,13,511,524.00
06/08/2004,11:22,1063.75,1064.00,1063.50,1064.00,100,312,412.00
06/08/2004,11:23,1063.75,1064.50,1063.50,1064.50,1632,189,1821.00
06/08/2004,11:24,1064.50,1064.50,1064.00,1064.00,673,558,1231.00
06/08/2004,11:25,1064.00,1064.50,1063.75,1064.25,1174,918,2092.00
06/08/2004,11:26,1064.25,1064.50,1064.25,1064.50,36,305,341.00
06/08/2004,11:27,1064.25,1065.25,1064.25,1065.00,3026,211,3237.00
06/08/2004,11:28,1064.75,1065.00,1064.75,1064.75,1737,46,1783.00
06/08/2004,11:29,1064.75,1065.00,1064.75,1064.75,266,72,338.00
06/08/2004,11:30,1065.00,1065.00,1064.75,1065.00,684,108,792.00
06/08/2004,11:31,1065.00,1065.00,1064.50,1064.75,332,734,1066.00
06/08/2004,11:32,1064.75,1065.25,1064.75,1065.25,656,84,740.00
06/08/2004,11:33,1065.00,1065.00,1064.75,1065.00,21,409,430.00
06/08/2004,11:34,1065.00,1065.00,1064.75,1064.75,194,181,375.00
06/08/2004,11:35,1064.75,1065.25,1063.75,1064.25,861,3092,3953.00
06/08/2004,11:36,1064.00,1064.75,1064.00,1064.50,805,139,944.00
06/08/2004,11:37,1064.50,1064.75,1064.25,1064.25,49,241,290.00
06/08/2004,11:38,1064.25,1064.50,1064.25,1064.50,32,165,197.00
06/08/2004,11:39,1064.25,1064.75,1064.25,1064.50,217,65,282.00
06/08/2004,11:40,1064.50,1064.50,1064.25,1064.25,39,77,116.00
06/08/2004,11:41,1064.25,1064.50,1064.25,1064.50,28,264,292.00
06/08/2004,11:42,1064.25,1064.50,1064.00,1064.00,334,384,718.00
06/08/2004,11:43,1064.00,1064.50,1064.00,1064.25,428,830,1258.00
06/08/2004,11:44,1064.25,1064.25,1064.00,1064.25,821,1,822.00
06/08/2004,11:45,1064.25,1064.25,1064.00,1064.25,77,5,82.00
06/08/2004,11:46,1064.00,1064.50,1064.00,1064.50,193,55,248.00
06/08/2004,11:47,1064.50,1064.50,1064.25,1064.50,293,153,446.00
06/08/2004,11:48,1064.50,1064.75,1064.50,1064.75,203,2,205.00
06/08/2004,11:49,1064.75,1064.75,1064.50,1064.75,126,61,187.00
06/08/2004,11:50,1064.50,1064.75,1064.50,1064.75,44,8,52.00
06/08/2004,11:51,1064.50,1064.75,1064.50,1064.50,174,41,215.00
06/08/2004,11:52,1064.50,1064.75,1064.50,1064.50,40,33,73.00
06/08/2004,11:53,1064.50,1064.75,1064.50,1064.75,248,12,260.00
06/08/2004,11:54,1064.75,1064.75,1064.50,1064.75,200,56,256.00
06/08/2004,11:55,1064.50,1064.75,1064.50,1064.75,106,21,127.00
06/08/2004,11:56,1064.75,1065.00,1064.75,1065.00,364,149,513.00
06/08/2004,11:57,1065.00,1065.00,1064.50,1064.50,205,188,393.00
06/08/2004,11:58,1064.50,1065.00,1064.50,1064.75,429,149,578.00
06/08/2004,11:59,1064.50,1064.75,1064.50,1064.75,84,3,87.00
06/08/2004,12:00,1064.75,1065.00,1064.50,1064.75,70,29,99.00
06/08/2004,12:01,1064.75,1064.75,1064.50,1064.75,63,9,72.00
06/08/2004,12:02,1064.50,1064.75,1064.50,1064.50,12,92,104.00
06/08/2004,12:03,1064.75,1065.00,1064.50,1064.75,464,145,609.00
06/08/2004,12:04,1064.50,1064.75,1064.50,1064.75,242,18,260.00
06/08/2004,12:05,1064.75,1065.25,1064.75,1065.00,1119,269,1388.00
06/08/2004,12:06,1065.00,1065.25,1064.75,1065.00,588,359,947.00
06/08/2004,12:07,1065.00,1065.00,1064.75,1065.00,356,48,404.00
06/08/2004,12:08,1065.00,1065.00,1064.75,1064.75,12,32,44.00
06/08/2004,12:09,1065.00,1065.00,1064.50,1064.50,9,1928,1937.00
06/08/2004,12:10,1064.50,1064.75,1064.00,1064.25,108,747,855.00
06/08/2004,12:11,1064.50,1064.75,1064.25,1064.50,86,233,319.00
06/08/2004,12:12,1064.25,1064.50,1064.25,1064.50,22,258,280.00
06/08/2004,12:13,1064.50,1064.50,1064.25,1064.25,85,19,104.00
06/08/2004,12:14,1064.25,1064.50,1064.25,1064.50,37,4,41.00
06/08/2004,12:15,1064.50,1064.50,1064.25,1064.25,26,443,469.00
06/08/2004,12:16,1064.25,1064.25,1064.00,1064.25,352,129,481.00
06/08/2004,12:17,1064.25,1064.50,1064.25,1064.50,171,6,177.00
06/08/2004,12:18,1064.50,1064.50,1064.25,1064.50,7,62,69.00
06/08/2004,12:19,1064.25,1064.50,1064.25,1064.50,5,74,79.00
06/08/2004,12:20,1064.50,1064.50,1064.25,1064.25,79,118,197.00
06/08/2004,12:21,1064.25,1064.50,1064.25,1064.25,3,102,105.00
06/08/2004,12:22,1064.25,1064.25,1064.00,1064.00,153,139,292.00
06/08/2004,12:23,1064.25,1064.25,1064.00,1064.25,36,7,43.00
06/08/2004,12:24,1064.00,1064.00,1063.75,1064.00,31,1223,1254.00
06/08/2004,12:25,1063.75,1064.00,1063.75,1063.75,64,181,245.00
06/08/2004,12:26,1064.00,1064.00,1063.75,1063.75,7,67,74.00
06/08/2004,12:27,1063.75,1064.00,1063.50,1064.00,443,884,1327.00
06/08/2004,12:28,1064.00,1064.00,1063.75,1064.00,165,48,213.00
06/08/2004,12:29,1064.00,1064.25,1063.75,1064.25,457,73,530.00
06/08/2004,12:30,1064.25,1064.75,1064.25,1064.50,1100,85,1185.00
06/08/2004,12:31,1064.50,1064.75,1064.25,1064.50,147,212,359.00
06/08/2004,12:32,1064.50,1064.75,1064.25,1064.50,230,61,291.00
06/08/2004,12:33,1064.25,1064.50,1064.25,1064.50,2,142,144.00
06/08/2004,12:34,1064.50,1064.50,1064.25,1064.50,84,1,85.00
06/08/2004,12:35,1064.50,1064.50,1064.25,1064.25,5,1,6.00
06/08/2004,12:36,1064.50,1064.75,1064.25,1064.50,199,7,206.00
06/08/2004,12:37,1064.50,1064.75,1064.50,1064.50,1,165,166.00
06/08/2004,12:38,1064.50,1064.75,1064.25,1064.50,83,269,352.00
06/08/2004,12:39,1064.25,1064.50,1064.25,1064.50,524,7,531.00
06/08/2004,12:40,1064.25,1064.50,1064.25,1064.25,1,14,15.00
06/08/2004,12:41,1064.50,1064.50,1064.25,1064.25,29,457,486.00
06/08/2004,12:42,1064.25,1064.50,1064.00,1064.00,170,512,682.00
06/08/2004,12:43,1064.00,1064.25,1064.00,1064.00,16,36,52.00
06/08/2004,12:44,1064.25,1064.50,1064.25,1064.25,290,255,545.00
06/08/2004,12:45,1064.25,1064.25,1064.00,1064.00,20,156,176.00
06/08/2004,12:46,1064.00,1064.25,1063.75,1064.25,177,385,562.00
06/08/2004,12:47,1064.25,1064.50,1064.25,1064.25,350,18,368.00
06/08/2004,12:48,1064.50,1064.50,1064.25,1064.50,31,5,36.00
06/08/2004,12:49,1064.50,1064.50,1064.25,1064.25,160,118,278.00
06/08/2004,12:50,1064.25,1064.50,1064.25,1064.50,58,17,75.00
06/08/2004,12:51,1064.50,1065.00,1064.50,1065.00,1196,137,1333.00
06/08/2004,12:52,1064.75,1065.00,1064.50,1064.75,189,363,552.00
06/08/2004,12:53,1065.00,1065.00,1064.75,1064.75,114,21,135.00
06/08/2004,12:54,1065.00,1065.50,1064.75,1065.50,2718,143,2861.00
06/08/2004,12:55,1065.50,1066.00,1065.25,1065.75,2090,774,2864.00
06/08/2004,12:56,1065.50,1065.75,1065.50,1065.75,209,130,339.00
06/08/2004,12:57,1065.75,1065.75,1065.50,1065.50,251,17,268.00
06/08/2004,12:58,1065.75,1066.00,1065.50,1065.50,459,423,882.00
06/08/2004,12:59,1065.75,1065.75,1065.25,1065.25,89,845,934.00
06/08/2004,13:00,1065.25,1065.50,1065.25,1065.25,24,1601,1625.00
06/08/2004,13:01,1065.25,1065.50,1065.25,1065.50,286,83,369.00
06/08/2004,13:02,1065.50,1065.50,1065.25,1065.50,382,16,398.00
06/08/2004,13:03,1065.50,1065.50,1065.00,1065.25,141,1490,1631.00
06/08/2004,13:04,1065.25,1065.50,1065.00,1065.00,652,14,666.00
06/08/2004,13:05,1065.00,1065.25,1064.50,1064.50,578,1981,2559.00
06/08/2004,13:06,1064.50,1064.75,1064.50,1064.75,29,99,128.00
06/08/2004,13:07,1064.75,1065.00,1064.50,1064.75,370,270,640.00
06/08/2004,13:08,1064.75,1065.00,1064.75,1065.00,96,51,147.00
06/08/2004,13:09,1064.75,1065.00,1064.75,1065.00,808,6,814.00
06/08/2004,13:10,1065.00,1065.25,1064.75,1065.00,372,101,473.00
06/08/2004,13:11,1065.00,1065.00,1064.75,1064.75,108,929,1037.00
06/08/2004,13:12,1065.00,1065.00,1064.75,1064.75,65,149,214.00
06/08/2004,13:13,1064.75,1065.25,1064.75,1065.25,292,93,385.00
06/08/2004,13:14,1065.25,1065.25,1064.75,1065.00,176,282,458.00
06/08/2004,13:15,1064.75,1065.00,1064.75,1064.75,251,245,496.00
06/08/2004,13:16,1065.00,1065.00,1064.75,1065.00,654,32,686.00
06/08/2004,13:17,1065.00,1065.00,1064.75,1065.00,316,8,324.00
06/08/2004,13:18,1065.00,1065.25,1065.00,1065.00,50,181,231.00
06/08/2004,13:19,1065.00,1065.25,1065.00,1065.25,263,81,344.00
06/08/2004,13:20,1065.25,1065.25,1065.00,1065.25,40,6,46.00
06/08/2004,13:21,1065.00,1065.25,1064.75,1064.75,95,425,520.00
06/08/2004,13:22,1065.00,1065.00,1064.75,1065.00,157,54,211.00
06/08/2004,13:23,1065.00,1065.25,1065.00,1065.00,39,192,231.00
06/08/2004,13:24,1065.00,1065.00,1064.75,1065.00,125,21,146.00
06/08/2004,13:25,1065.00,1065.50,1065.00,1065.50,848,20,868.00
06/08/2004,13:26,1065.50,1066.50,1065.25,1066.25,3240,514,3754.00
06/08/2004,13:27,1066.25,1066.50,1066.00,1066.25,990,455,1445.00
06/08/2004,13:28,1066.25,1066.50,1066.00,1066.25,466,288,754.00
06/08/2004,13:29,1066.25,1066.50,1066.00,1066.25,537,59,596.00
06/08/2004,13:30,1066.25,1067.00,1066.25,1067.00,3891,107,3998.00
06/08/2004,13:31,1067.00,1068.00,1066.75,1067.75,5713,2253,7966.00
06/08/2004,13:32,1067.75,1067.75,1067.25,1067.25,609,956,1565.00
06/08/2004,13:33,1067.50,1067.50,1067.00,1067.50,2201,877,3078.00
06/08/2004,13:34,1067.50,1067.75,1067.25,1067.50,126,412,538.00
06/08/2004,13:35,1067.25,1067.75,1067.25,1067.50,623,795,1418.00
06/08/2004,13:36,1067.25,1067.50,1067.25,1067.50,359,393,752.00
06/08/2004,13:37,1067.25,1067.75,1067.00,1067.25,394,662,1056.00
06/08/2004,13:38,1067.25,1067.25,1066.50,1066.50,428,2158,2586.00
06/08/2004,13:39,1066.50,1066.75,1066.25,1066.50,179,3345,3524.00
06/08/2004,13:40,1066.25,1066.50,1066.25,1066.50,651,79,730.00
06/08/2004,13:41,1066.50,1066.75,1066.25,1066.75,243,227,470.00
06/08/2004,13:42,1066.75,1066.75,1066.25,1066.25,672,840,1512.00
06/08/2004,13:43,1066.50,1066.50,1066.25,1066.25,138,382,520.00
06/08/2004,13:44,1066.25,1066.75,1066.25,1066.50,488,155,643.00
06/08/2004,13:45,1066.50,1066.75,1066.50,1066.50,50,63,113.00
06/08/2004,13:46,1066.75,1066.75,1066.50,1066.50,44,106,150.00
06/08/2004,13:47,1066.50,1067.00,1066.50,1066.75,460,77,537.00
06/08/2004,13:48,1066.75,1067.00,1066.50,1066.50,619,460,1079.00
06/08/2004,13:49,1066.75,1066.75,1066.25,1066.75,171,630,801.00
06/08/2004,13:50,1066.75,1066.75,1066.50,1066.75,275,20,295.00
06/08/2004,13:51,1066.50,1066.75,1066.50,1066.75,106,11,117.00
06/08/2004,13:52,1066.75,1066.75,1066.25,1066.25,51,357,408.00
06/08/2004,13:53,1066.50,1066.50,1066.00,1066.25,284,1098,1382.00
06/08/2004,13:54,1066.50,1066.50,1066.25,1066.50,41,322,363.00
06/08/2004,13:55,1066.50,1066.50,1066.25,1066.25,34,37,71.00
06/08/2004,13:56,1066.25,1066.75,1066.25,1066.50,521,180,701.00
06/08/2004,13:57,1066.75,1066.75,1066.25,1066.50,141,277,418.00
06/08/2004,13:58,1066.25,1066.50,1066.25,1066.25,8,46,54.00
06/08/2004,13:59,1066.50,1066.75,1066.25,1066.75,277,65,342.00
06/08/2004,14:00,1066.75,1066.75,1066.50,1066.50,90,34,124.00
06/08/2004,14:01,1066.75,1066.75,1066.25,1066.25,78,352,430.00
06/08/2004,14:02,1066.50,1066.50,1065.50,1065.50,56,2638,2694.00
06/08/2004,14:03,1065.25,1065.50,1064.75,1064.75,1158,2507,3665.00
06/08/2004,14:04,1064.75,1065.50,1064.75,1065.25,2115,655,2770.00
06/08/2004,14:05,1065.25,1065.50,1065.00,1065.25,948,424,1372.00
06/08/2004,14:06,1065.25,1065.75,1065.25,1065.25,1349,653,2002.00
06/08/2004,14:07,1065.25,1065.25,1064.75,1064.75,110,1787,1897.00
06/08/2004,14:08,1064.75,1065.25,1064.50,1065.00,1167,1130,2297.00
06/08/2004,14:09,1065.00,1065.00,1064.50,1064.75,559,221,780.00
06/08/2004,14:10,1064.75,1065.00,1064.75,1064.75,296,163,459.00
06/08/2004,14:11,1064.75,1065.25,1064.75,1065.00,300,402,702.00
06/08/2004,14:12,1065.00,1065.25,1065.00,1065.25,52,211,263.00
06/08/2004,14:13,1065.25,1065.25,1064.00,1064.25,603,2998,3601.00
06/08/2004,14:14,1064.25,1064.50,1064.00,1064.00,1029,787,1816.00
06/08/2004,14:15,1064.25,1064.25,1063.75,1064.25,1110,540,1650.00
06/08/2004,14:16,1064.25,1064.75,1064.00,1064.25,1092,410,1502.00
06/08/2004,14:17,1064.00,1064.25,1064.00,1064.25,265,363,628.00
06/08/2004,14:18,1064.25,1064.25,1064.00,1064.25,180,502,682.00
06/08/2004,14:19,1064.25,1064.25,1064.00,1064.25,42,62,104.00
06/08/2004,14:20,1064.00,1064.25,1063.75,1063.75,72,361,433.00
06/08/2004,14:21,1063.75,1064.25,1063.75,1064.00,576,685,1261.00
06/08/2004,14:22,1064.00,1064.00,1063.50,1063.75,202,1560,1762.00
06/08/2004,14:23,1063.75,1064.25,1063.75,1064.25,805,152,957.00
06/08/2004,14:24,1064.00,1064.50,1064.00,1064.50,659,236,895.00
06/08/2004,14:25,1064.25,1064.50,1064.25,1064.50,231,79,310.00
06/08/2004,14:26,1064.25,1064.50,1064.25,1064.25,820,75,895.00
06/08/2004,14:27,1064.25,1064.50,1064.00,1064.25,63,484,547.00
06/08/2004,14:28,1064.25,1064.25,1063.50,1063.75,427,1404,1831.00
06/08/2004,14:29,1063.75,1064.25,1063.75,1063.75,474,559,1033.00
06/08/2004,14:30,1064.00,1064.00,1063.00,1063.00,500,3638,4138.00
06/08/2004,14:31,1063.00,1063.25,1062.75,1063.25,1189,894,2083.00
06/08/2004,14:32,1063.25,1063.50,1063.00,1063.25,638,471,1109.00
06/08/2004,14:33,1063.25,1063.50,1063.25,1063.25,152,73,225.00
06/08/2004,14:34,1063.25,1063.75,1063.25,1063.50,552,379,931.00
06/08/2004,14:35,1063.50,1064.25,1063.50,1064.00,1245,497,1742.00
06/08/2004,14:36,1064.00,1064.25,1063.75,1064.00,713,84,797.00
06/08/2004,14:37,1064.25,1065.25,1064.25,1065.00,2982,844,3826.00
06/08/2004,14:38,1065.25,1065.50,1065.00,1065.25,2312,1597,3909.00
06/08/2004,14:39,1065.25,1065.50,1065.25,1065.25,287,779,1066.00
06/08/2004,14:40,1065.50,1066.50,1065.25,1066.50,4679,634,5313.00
06/08/2004,14:41,1066.50,1066.75,1065.75,1065.75,1671,2126,3797.00
06/08/2004,14:42,1065.75,1066.00,1065.75,1065.75,392,80,472.00
06/08/2004,14:43,1066.00,1066.00,1065.75,1066.00,61,326,387.00
06/08/2004,14:44,1065.75,1066.25,1065.75,1066.25,656,97,753.00
06/08/2004,14:45,1066.00,1066.50,1066.00,1066.25,1193,482,1675.00
06/08/2004,14:46,1066.50,1066.50,1066.00,1066.25,478,566,1044.00
06/08/2004,14:47,1066.25,1066.75,1066.25,1066.50,1318,594,1912.00
06/08/2004,14:48,1066.50,1067.00,1066.50,1066.50,1800,1376,3176.00
06/08/2004,14:49,1066.50,1066.75,1066.50,1066.50,204,176,380.00
06/08/2004,14:50,1066.50,1067.00,1066.50,1067.00,1062,354,1416.00
06/08/2004,14:51,1067.00,1067.00,1066.50,1066.50,174,820,994.00
06/08/2004,14:52,1066.50,1066.75,1066.50,1066.50,303,523,826.00
06/08/2004,14:53,1066.75,1066.75,1066.50,1066.50,121,202,323.00
06/08/2004,14:54,1066.50,1066.75,1066.25,1066.25,69,562,631.00
06/08/2004,14:55,1066.25,1066.50,1066.00,1066.50,652,1149,1801.00
06/08/2004,14:56,1066.25,1066.75,1066.25,1066.75,365,980,1345.00
06/08/2004,14:57,1066.75,1067.00,1066.50,1066.50,473,1029,1502.00
06/08/2004,14:58,1066.50,1067.25,1066.50,1067.00,1601,590,2191.00
06/08/2004,14:59,1067.00,1067.00,1066.50,1066.75,491,2022,2513.00
06/08/2004,15:00,1066.75,1067.50,1066.50,1067.50,2727,868,3595.00
06/08/2004,15:01,1067.25,1067.75,1067.00,1067.25,2678,2283,4961.00
06/08/2004,15:02,1067.25,1067.25,1067.00,1067.25,1002,278,1280.00
06/08/2004,15:03,1067.25,1067.50,1067.00,1067.25,696,1709,2405.00
06/08/2004,15:04,1067.25,1067.50,1067.25,1067.50,60,503,563.00
06/08/2004,15:05,1067.50,1067.50,1067.25,1067.25,99,132,231.00
06/08/2004,15:06,1067.25,1067.25,1067.00,1067.25,246,1031,1277.00
06/08/2004,15:07,1067.25,1067.25,1067.00,1067.25,743,20,763.00
06/08/2004,15:08,1067.25,1067.25,1066.50,1066.75,132,2581,2713.00
06/08/2004,15:09,1066.50,1067.00,1066.50,1067.00,1326,786,2112.00
06/08/2004,15:10,1067.00,1067.25,1066.75,1067.00,454,221,675.00
06/08/2004,15:11,1067.00,1067.50,1067.00,1067.25,666,542,1208.00
06/08/2004,15:12,1067.00,1067.50,1067.00,1067.50,535,1077,1612.00
06/08/2004,15:13,1067.50,1068.00,1067.25,1067.50,1572,428,2000.00
06/08/2004,15:14,1067.50,1067.50,1067.00,1067.00,153,1027,1180.00
06/08/2004,15:15,1067.25,1067.75,1067.00,1067.50,2140,1455,3595.00
06/08/2004,15:16,1067.50,1067.75,1067.50,1067.50,12,46,58.00
06/08/2004,15:31,1067.00,1067.25,1066.75,1067.00,17,275,292.00
06/08/2004,15:32,1066.75,1067.00,1066.75,1067.00,196,8,204.00
06/08/2004,15:33,1067.00,1067.00,1067.00,1067.00,12,0,12.00
06/08/2004,15:34,1067.00,1067.25,1067.00,1067.00,27,21,48.00
06/08/2004,15:35,1067.00,1067.25,1067.00,1067.00,1,27,28.00
06/08/2004,15:36,1067.25,1067.25,1067.00,1067.25,9,17,26.00
06/08/2004,15:37,1067.25,1067.25,1067.00,1067.00,4,112,116.00
06/08/2004,15:38,1067.00,1067.25,1067.00,1067.00,36,5,41.00
06/08/2004,15:39,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/08/2004,15:41,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/08/2004,15:42,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/08/2004,15:43,1067.00,1067.25,1067.00,1067.00,9,4,13.00
06/08/2004,15:44,1067.25,1067.25,1067.25,1067.25,13,0,13.00
06/08/2004,15:45,1067.25,1067.25,1067.00,1067.25,17,1,18.00
06/08/2004,15:46,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/08/2004,15:47,1067.25,1067.25,1067.25,1067.25,166,0,166.00
06/08/2004,15:48,1067.25,1067.25,1067.25,1067.25,25,0,25.00
06/08/2004,15:49,1067.25,1067.50,1067.25,1067.50,32,0,32.00
06/08/2004,15:50,1067.50,1067.50,1067.50,1067.50,5,0,5.00
06/08/2004,15:51,1067.25,1067.25,1067.00,1067.25,59,39,98.00
06/08/2004,15:52,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/08/2004,15:53,1067.50,1067.50,1067.25,1067.25,6,12,18.00
06/08/2004,15:54,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,15:55,1067.25,1067.25,1067.25,1067.25,0,6,6.00
06/08/2004,15:57,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/08/2004,15:59,1067.50,1067.50,1067.50,1067.50,2,0,2.00
06/08/2004,16:00,1067.25,1067.50,1067.25,1067.50,2,10,12.00
06/08/2004,17:01,1067.75,1068.00,1067.75,1067.75,3,18,21.00
06/08/2004,17:02,1067.75,1067.75,1067.75,1067.75,0,19,19.00
06/08/2004,17:03,1067.75,1067.75,1067.50,1067.50,0,21,21.00
06/08/2004,17:04,1067.50,1067.50,1067.50,1067.50,0,2,2.00
06/08/2004,17:05,1067.50,1067.50,1067.50,1067.50,0,3,3.00
06/08/2004,17:06,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/08/2004,17:07,1067.75,1067.75,1067.75,1067.75,3,0,3.00
06/08/2004,17:08,1067.75,1067.75,1067.75,1067.75,20,0,20.00
06/08/2004,17:09,1067.75,1067.75,1067.50,1067.75,20,10,30.00
06/08/2004,17:10,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/08/2004,17:11,1067.75,1068.00,1067.75,1067.75,6,4,10.00
06/08/2004,17:12,1067.75,1067.75,1067.75,1067.75,0,3,3.00
06/08/2004,17:13,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/08/2004,17:16,1067.50,1067.50,1067.50,1067.50,0,2,2.00
06/08/2004,17:17,1067.50,1067.50,1067.50,1067.50,0,9,9.00
06/08/2004,17:19,1067.75,1067.75,1067.75,1067.75,20,0,20.00
06/08/2004,17:21,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/08/2004,17:22,1067.75,1067.75,1067.75,1067.75,5,0,5.00
06/08/2004,17:23,1067.75,1067.75,1067.75,1067.75,6,0,6.00
06/08/2004,17:24,1067.75,1067.75,1067.75,1067.75,7,0,7.00
06/08/2004,17:25,1067.75,1067.75,1067.75,1067.75,3,0,3.00
06/08/2004,17:26,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/08/2004,17:27,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/08/2004,17:30,1067.75,1067.75,1067.75,1067.75,4,0,4.00
06/08/2004,17:31,1067.75,1067.75,1067.50,1067.50,8,8,16.00
06/08/2004,17:32,1067.50,1067.75,1067.50,1067.75,3,17,20.00
06/08/2004,17:33,1067.75,1067.75,1067.75,1067.75,4,0,4.00
06/08/2004,17:35,1067.50,1067.50,1067.50,1067.50,0,100,100.00
06/08/2004,17:37,1067.50,1067.50,1067.50,1067.50,0,27,27.00
06/08/2004,17:38,1067.25,1067.50,1067.25,1067.50,2,1,3.00
06/08/2004,17:40,1067.50,1067.50,1067.25,1067.25,1,1,2.00
06/08/2004,17:42,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,17:48,1067.50,1067.50,1067.50,1067.50,4,0,4.00
06/08/2004,17:49,1067.25,1067.25,1067.25,1067.25,0,10,10.00
06/08/2004,17:51,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/08/2004,17:52,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,17:57,1067.50,1067.50,1067.50,1067.50,10,0,10.00
06/08/2004,17:58,1067.50,1067.50,1067.50,1067.50,20,0,20.00
06/08/2004,17:59,1067.25,1067.50,1067.25,1067.50,1,1,2.00
06/08/2004,18:00,1067.50,1067.50,1067.50,1067.50,3,0,3.00
06/08/2004,18:07,1067.25,1067.25,1067.25,1067.25,0,63,63.00
06/08/2004,18:08,1067.25,1067.25,1067.25,1067.25,0,7,7.00
06/08/2004,18:09,1067.25,1067.25,1067.00,1067.00,0,4,4.00
06/08/2004,18:10,1067.25,1067.25,1067.25,1067.25,228,0,228.00
06/08/2004,18:11,1067.25,1067.50,1067.25,1067.25,31,2,33.00
06/08/2004,18:13,1067.50,1067.50,1067.50,1067.50,20,0,20.00
06/08/2004,18:15,1067.50,1067.50,1067.50,1067.50,3,0,3.00
06/08/2004,18:23,1067.50,1067.50,1067.50,1067.50,8,0,8.00
06/08/2004,18:26,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,18:27,1067.25,1067.25,1067.25,1067.25,0,10,10.00
06/08/2004,18:28,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,18:29,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/08/2004,18:30,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/08/2004,18:31,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/08/2004,18:32,1067.25,1067.25,1067.25,1067.25,2,0,2.00
06/08/2004,18:33,1067.25,1067.25,1067.25,1067.25,3,0,3.00
06/08/2004,18:34,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/08/2004,18:36,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/08/2004,18:37,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/08/2004,18:38,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/08/2004,18:40,1067.00,1067.00,1067.00,1067.00,0,3,3.00
06/08/2004,18:41,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/08/2004,18:42,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/08/2004,18:45,1067.25,1067.25,1067.25,1067.25,8,0,8.00
06/08/2004,18:46,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/08/2004,18:50,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/08/2004,18:51,1067.00,1067.50,1067.00,1067.50,2,1,3.00
06/08/2004,18:52,1067.50,1067.50,1067.25,1067.25,1,1,2.00
06/08/2004,18:56,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,18:59,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,19:00,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,19:01,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/08/2004,19:07,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/08/2004,19:09,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/08/2004,19:13,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/08/2004,19:14,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/08/2004,19:15,1067.00,1067.00,1067.00,1067.00,0,15,15.00
06/08/2004,19:16,1067.00,1067.25,1067.00,1067.00,12,12,24.00
06/08/2004,19:17,1067.00,1067.00,1066.75,1066.75,0,88,88.00
06/08/2004,19:19,1066.75,1066.75,1066.75,1066.75,0,3,3.00
06/08/2004,19:21,1067.00,1067.00,1067.00,1067.00,15,0,15.00
06/08/2004,19:23,1067.00,1067.00,1067.00,1067.00,5,0,5.00
06/08/2004,19:24,1067.00,1067.00,1067.00,1067.00,11,0,11.00
06/08/2004,19:26,1067.00,1067.00,1067.00,1067.00,5,0,5.00
06/08/2004,19:27,1067.25,1067.25,1067.00,1067.00,1,2,3.00
06/08/2004,19:28,1067.25,1067.25,1067.00,1067.25,2,1,3.00
06/08/2004,19:29,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/08/2004,19:36,1066.75,1066.75,1066.75,1066.75,0,2,2.00
06/08/2004,19:37,1066.75,1066.75,1066.75,1066.75,0,52,52.00
06/08/2004,19:38,1066.75,1066.75,1066.50,1066.75,9,5,14.00
06/08/2004,19:39,1066.75,1066.75,1066.75,1066.75,5,0,5.00
06/08/2004,19:40,1066.50,1066.75,1066.50,1066.50,6,2,8.00
06/08/2004,19:41,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,19:42,1066.50,1066.75,1066.50,1066.75,1,10,11.00
06/08/2004,19:43,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,19:47,1066.75,1066.75,1066.75,1066.75,27,0,27.00
06/08/2004,19:50,1066.50,1066.75,1066.50,1066.75,1,1,2.00
06/08/2004,19:51,1066.50,1066.50,1066.50,1066.50,0,5,5.00
06/08/2004,19:54,1066.50,1066.50,1066.50,1066.50,0,7,7.00
06/08/2004,19:55,1066.50,1066.50,1066.50,1066.50,0,10,10.00
06/08/2004,19:56,1066.50,1066.50,1066.50,1066.50,0,40,40.00
06/08/2004,19:57,1066.50,1066.50,1066.50,1066.50,0,7,7.00
06/08/2004,20:00,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/08/2004,20:05,1066.50,1066.50,1066.50,1066.50,0,11,11.00
06/08/2004,20:08,1066.75,1066.75,1066.50,1066.50,1,5,6.00
06/08/2004,20:09,1066.50,1066.50,1066.50,1066.50,0,20,20.00
06/08/2004,20:14,1066.50,1066.50,1066.50,1066.50,0,8,8.00
06/08/2004,20:15,1066.25,1066.25,1066.25,1066.25,0,6,6.00
06/08/2004,20:17,1066.25,1066.25,1066.25,1066.25,0,2,2.00
06/08/2004,20:19,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/08/2004,20:21,1066.50,1066.50,1066.50,1066.50,2,0,2.00
06/08/2004,20:22,1066.50,1066.50,1066.25,1066.50,22,2,24.00
06/08/2004,20:24,1066.25,1066.50,1066.25,1066.50,6,1,7.00
06/08/2004,20:25,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/08/2004,20:26,1066.50,1066.75,1066.50,1066.75,17,0,17.00
06/08/2004,20:28,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,20:31,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,20:36,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/08/2004,20:39,1066.50,1066.75,1066.50,1066.75,1,1,2.00
06/08/2004,20:41,1066.50,1066.50,1066.50,1066.50,0,8,8.00
06/08/2004,20:42,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,20:43,1066.50,1066.50,1066.50,1066.50,0,7,7.00
06/08/2004,20:44,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/08/2004,20:45,1066.25,1066.25,1066.25,1066.25,0,15,15.00
06/08/2004,20:46,1066.50,1066.50,1066.50,1066.50,2,0,2.00
06/08/2004,20:48,1066.50,1066.50,1066.50,1066.50,2,0,2.00
06/08/2004,20:50,1066.25,1066.25,1066.25,1066.25,0,2,2.00
06/08/2004,20:53,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/08/2004,20:54,1066.25,1066.50,1066.25,1066.50,1,1,2.00
06/08/2004,20:57,1066.50,1066.50,1066.50,1066.50,12,0,12.00
06/08/2004,21:01,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/08/2004,21:02,1066.25,1066.25,1066.25,1066.25,0,78,78.00
06/08/2004,21:03,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/08/2004,21:04,1066.50,1066.50,1066.50,1066.50,63,0,63.00
06/08/2004,21:05,1066.50,1066.50,1066.50,1066.50,38,0,38.00
06/08/2004,21:06,1066.50,1066.75,1066.50,1066.75,2,0,2.00
06/08/2004,21:09,1066.75,1066.75,1066.50,1066.50,10,2,12.00
06/08/2004,21:10,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/08/2004,21:18,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,21:22,1066.50,1066.50,1066.50,1066.50,0,20,20.00
06/08/2004,21:23,1066.75,1066.75,1066.75,1066.75,6,0,6.00
06/08/2004,21:26,1066.75,1066.75,1066.75,1066.75,18,0,18.00
06/08/2004,21:27,1066.75,1066.75,1066.75,1066.75,4,0,4.00
06/08/2004,21:30,1067.00,1067.00,1067.00,1067.00,13,0,13.00
06/08/2004,21:31,1067.00,1067.00,1067.00,1067.00,8,0,8.00
06/08/2004,21:32,1067.00,1067.00,1067.00,1067.00,2,0,2.00
06/08/2004,21:34,1066.75,1066.75,1066.50,1066.50,0,6,6.00
06/08/2004,21:35,1066.50,1066.75,1066.50,1066.75,1,1,2.00
06/08/2004,21:37,1066.75,1066.75,1066.75,1066.75,5,0,5.00
06/08/2004,21:39,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,21:40,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,21:41,1066.75,1066.75,1066.75,1066.75,3,0,3.00
06/08/2004,21:47,1066.75,1066.75,1066.50,1066.50,2,2,4.00
06/08/2004,21:50,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/08/2004,21:51,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/08/2004,21:53,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,22:02,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/08/2004,22:04,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,22:05,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,22:07,1066.75,1066.75,1066.75,1066.75,3,0,3.00
06/08/2004,22:09,1067.00,1067.00,1067.00,1067.00,1,0,1.00
06/08/2004,22:10,1067.00,1067.00,1066.75,1066.75,5,28,33.00
06/08/2004,22:11,1066.75,1066.75,1066.75,1066.75,0,3,3.00
06/08/2004,22:13,1066.75,1066.75,1066.75,1066.75,0,5,5.00
06/08/2004,22:17,1066.75,1066.75,1066.75,1066.75,0,3,3.00
06/08/2004,22:18,1066.50,1066.50,1066.50,1066.50,0,3,3.00
06/08/2004,22:26,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,22:33,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,22:38,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,22:51,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,22:52,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,22:55,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/08/2004,22:56,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,22:57,1066.75,1066.75,1066.50,1066.50,1,2,3.00
06/08/2004,22:58,1066.50,1066.50,1066.50,1066.50,0,5,5.00
06/08/2004,23:01,1066.50,1066.50,1066.50,1066.50,0,17,17.00
06/08/2004,23:02,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/08/2004,23:04,1066.75,1066.75,1066.75,1066.75,10,0,10.00
06/08/2004,23:06,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,23:09,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,23:10,1066.50,1066.50,1066.50,1066.50,0,5,5.00
06/08/2004,23:11,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/08/2004,23:12,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,23:13,1066.50,1066.50,1066.50,1066.50,0,5,5.00
06/08/2004,23:18,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,23:19,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,23:20,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,23:21,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/08/2004,23:23,1066.50,1066.50,1066.50,1066.50,0,12,12.00
06/08/2004,23:24,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/08/2004,23:26,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/08/2004,23:27,1066.25,1066.25,1066.25,1066.25,0,12,12.00
06/08/2004,23:28,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/08/2004,23:30,1066.50,1066.50,1066.25,1066.25,1,3,4.00
06/08/2004,23:35,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/08/2004,23:36,1066.25,1066.25,1066.25,1066.25,0,2,2.00
06/08/2004,23:37,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/08/2004,23:38,1066.25,1066.25,1066.25,1066.25,0,5,5.00
06/08/2004,23:39,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/08/2004,23:40,1066.50,1066.50,1066.50,1066.50,30,0,30.00
06/08/2004,23:41,1066.50,1066.50,1066.50,1066.50,6,0,6.00
06/08/2004,23:46,1066.50,1066.50,1066.50,1066.50,14,0,14.00
06/08/2004,23:47,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/08/2004,23:49,1066.75,1066.75,1066.75,1066.75,6,0,6.00
06/08/2004,23:50,1066.75,1066.75,1066.75,1066.75,7,0,7.00
06/08/2004,23:52,1066.50,1066.50,1066.50,1066.50,0,5,5.00
06/08/2004,23:57,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/08/2004,23:58,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/08/2004,23:59,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/09/2004,00:00,1066.50,1066.75,1066.50,1066.75,22,0,22.00
06/09/2004,00:01,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/09/2004,00:04,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/09/2004,00:06,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/09/2004,00:10,1066.50,1066.50,1066.50,1066.50,0,4,4.00
06/09/2004,00:14,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/09/2004,00:15,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/09/2004,00:20,1066.50,1066.50,1066.50,1066.50,0,27,27.00
06/09/2004,00:22,1066.50,1066.50,1066.25,1066.25,0,26,26.00
06/09/2004,00:28,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/09/2004,00:29,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/09/2004,00:31,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/09/2004,00:32,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/09/2004,00:37,1066.50,1066.50,1066.50,1066.50,2,0,2.00
06/09/2004,00:38,1066.50,1066.50,1066.25,1066.50,4,1,5.00
06/09/2004,00:41,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/09/2004,00:46,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/09/2004,00:48,1066.25,1066.50,1066.25,1066.50,5,1,6.00
06/09/2004,00:52,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/09/2004,00:54,1066.50,1066.50,1066.50,1066.50,5,0,5.00
06/09/2004,00:55,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/09/2004,00:56,1066.50,1066.50,1066.50,1066.50,2,0,2.00
06/09/2004,01:01,1066.50,1066.50,1066.50,1066.50,9,0,9.00
06/09/2004,01:02,1066.50,1066.50,1066.50,1066.50,5,0,5.00
06/09/2004,01:03,1066.50,1066.50,1066.50,1066.50,4,0,4.00
06/09/2004,01:04,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/09/2004,01:06,1066.50,1066.50,1066.50,1066.50,4,0,4.00
06/09/2004,01:11,1066.25,1066.25,1066.25,1066.25,0,15,15.00
06/09/2004,01:13,1066.50,1067.00,1066.50,1067.00,71,0,71.00
06/09/2004,01:14,1067.00,1067.00,1067.00,1067.00,11,0,11.00
06/09/2004,01:15,1067.00,1067.25,1066.75,1066.75,12,5,17.00
06/09/2004,01:20,1066.75,1066.75,1066.75,1066.75,0,3,3.00
06/09/2004,01:25,1066.75,1066.75,1066.75,1066.75,0,67,67.00
06/09/2004,01:27,1067.00,1067.00,1067.00,1067.00,51,0,51.00
06/09/2004,01:28,1067.25,1067.25,1067.00,1067.00,50,1,51.00
06/09/2004,01:29,1067.25,1067.50,1067.25,1067.25,49,5,54.00
06/09/2004,01:30,1067.50,1067.50,1067.50,1067.50,10,0,10.00
06/09/2004,01:31,1067.50,1067.50,1067.50,1067.50,6,0,6.00
06/09/2004,01:33,1067.50,1067.50,1067.50,1067.50,15,0,15.00
06/09/2004,01:34,1067.50,1067.50,1067.50,1067.50,32,0,32.00
06/09/2004,01:35,1067.50,1067.50,1067.50,1067.50,6,0,6.00
06/09/2004,01:36,1067.75,1067.75,1067.50,1067.50,9,13,22.00
06/09/2004,01:37,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/09/2004,01:38,1067.75,1067.75,1067.75,1067.75,5,0,5.00
06/09/2004,01:39,1067.75,1067.75,1067.75,1067.75,51,0,51.00
06/09/2004,01:40,1067.75,1067.75,1067.50,1067.75,6,1,7.00
06/09/2004,01:41,1067.75,1067.75,1067.75,1067.75,183,0,183.00
06/09/2004,01:42,1067.75,1067.75,1067.75,1067.75,18,0,18.00
06/09/2004,01:43,1067.75,1067.75,1067.75,1067.75,11,0,11.00
06/09/2004,01:44,1067.75,1068.00,1067.75,1068.00,3,0,3.00
06/09/2004,01:45,1068.00,1068.00,1067.75,1067.75,1,15,16.00
06/09/2004,01:46,1067.75,1067.75,1067.75,1067.75,0,13,13.00
06/09/2004,01:47,1067.75,1068.00,1067.75,1067.75,5,17,22.00
06/09/2004,01:48,1068.00,1068.00,1067.75,1067.75,3,11,14.00
06/09/2004,01:49,1068.00,1068.00,1067.75,1067.75,1,6,7.00
06/09/2004,01:50,1067.75,1067.75,1067.75,1067.75,0,71,71.00
06/09/2004,01:51,1067.75,1067.75,1067.50,1067.50,2,55,57.00
06/09/2004,01:52,1067.50,1067.50,1067.50,1067.50,0,4,4.00
06/09/2004,01:54,1067.50,1067.50,1067.50,1067.50,0,19,19.00
06/09/2004,01:56,1067.25,1067.25,1067.25,1067.25,0,67,67.00
06/09/2004,01:57,1067.25,1067.25,1067.25,1067.25,0,17,17.00
06/09/2004,01:58,1067.25,1067.50,1067.25,1067.25,18,9,27.00
06/09/2004,01:59,1067.25,1067.50,1067.25,1067.50,1,7,8.00
06/09/2004,02:00,1067.25,1067.25,1067.00,1067.00,0,28,28.00
06/09/2004,02:01,1067.00,1067.00,1066.00,1066.50,144,395,539.00
06/09/2004,02:02,1066.50,1066.50,1066.00,1066.50,63,93,156.00
06/09/2004,02:03,1066.50,1066.50,1066.25,1066.25,43,51,94.00
06/09/2004,02:04,1066.25,1066.50,1066.00,1066.00,8,24,32.00
06/09/2004,02:05,1066.00,1066.00,1065.50,1065.75,86,258,344.00
06/09/2004,02:06,1065.75,1066.50,1065.75,1066.50,170,29,199.00
06/09/2004,02:07,1066.50,1066.50,1066.50,1066.50,6,0,6.00
06/09/2004,02:08,1066.25,1066.50,1066.25,1066.25,10,16,26.00
06/09/2004,02:09,1066.25,1066.25,1066.25,1066.25,0,45,45.00
06/09/2004,02:10,1066.25,1066.25,1066.25,1066.25,0,65,65.00
06/09/2004,02:11,1066.25,1066.25,1066.00,1066.00,0,53,53.00
06/09/2004,02:12,1066.00,1066.00,1065.75,1066.00,1,41,42.00
06/09/2004,02:13,1066.00,1066.00,1065.75,1065.75,2,80,82.00
06/09/2004,02:14,1065.75,1065.75,1065.75,1065.75,0,50,50.00
06/09/2004,02:15,1065.75,1065.75,1065.75,1065.75,0,53,53.00
06/09/2004,02:16,1065.75,1065.75,1065.75,1065.75,0,15,15.00
06/09/2004,02:17,1065.75,1065.75,1065.75,1065.75,0,3,3.00
06/09/2004,02:18,1065.75,1065.75,1065.50,1065.50,0,87,87.00
06/09/2004,02:19,1065.75,1065.75,1065.50,1065.50,148,218,366.00
06/09/2004,02:20,1065.25,1065.25,1065.00,1065.25,27,194,221.00
06/09/2004,02:21,1065.25,1065.50,1065.25,1065.50,86,0,86.00
06/09/2004,02:22,1065.50,1065.50,1065.25,1065.25,11,12,23.00
06/09/2004,02:23,1065.50,1065.50,1065.50,1065.50,21,0,21.00
06/09/2004,02:24,1065.75,1065.75,1065.50,1065.50,18,18,36.00
06/09/2004,02:25,1065.50,1066.00,1065.50,1066.00,30,15,45.00
06/09/2004,02:26,1066.00,1066.00,1065.75,1065.75,2,9,11.00
06/09/2004,02:27,1066.00,1066.00,1066.00,1066.00,6,0,6.00
06/09/2004,02:28,1066.00,1066.75,1066.00,1066.50,449,34,483.00
06/09/2004,02:29,1066.25,1066.50,1066.25,1066.50,45,30,75.00
06/09/2004,02:30,1066.25,1066.50,1066.25,1066.50,17,1,18.00
06/09/2004,02:31,1066.25,1066.25,1066.25,1066.25,0,5,5.00
06/09/2004,02:32,1066.50,1066.75,1066.50,1066.50,20,3,23.00
06/09/2004,02:33,1066.75,1067.00,1066.75,1067.00,86,0,86.00
06/09/2004,02:34,1067.00,1067.00,1066.75,1067.00,43,1,44.00
06/09/2004,02:35,1067.00,1067.00,1067.00,1067.00,12,0,12.00
06/09/2004,02:36,1066.75,1066.75,1066.75,1066.75,0,41,41.00
06/09/2004,02:37,1066.75,1067.00,1066.50,1067.00,45,22,67.00
06/09/2004,02:38,1066.75,1066.75,1066.75,1066.75,0,16,16.00
06/09/2004,02:39,1066.75,1066.75,1066.25,1066.25,0,84,84.00
06/09/2004,02:40,1066.25,1066.25,1066.25,1066.25,0,8,8.00
06/09/2004,02:41,1066.50,1066.50,1066.50,1066.50,47,0,47.00
06/09/2004,02:42,1066.50,1066.50,1066.50,1066.50,12,0,12.00
06/09/2004,02:43,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/09/2004,02:44,1066.50,1066.75,1066.50,1066.75,5,0,5.00
06/09/2004,02:45,1066.50,1066.50,1066.50,1066.50,0,17,17.00
06/09/2004,02:46,1066.50,1067.00,1066.50,1066.75,6,18,24.00
06/09/2004,02:47,1066.50,1066.75,1066.50,1066.75,2,1,3.00
06/09/2004,02:48,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/09/2004,02:49,1066.75,1066.75,1066.75,1066.75,30,0,30.00
06/09/2004,02:50,1066.75,1066.75,1066.75,1066.75,38,0,38.00
06/09/2004,02:51,1066.75,1066.75,1066.50,1066.50,1,8,9.00
06/09/2004,02:52,1066.50,1066.50,1066.50,1066.50,0,17,17.00
06/09/2004,02:53,1066.50,1066.50,1066.50,1066.50,0,9,9.00
06/09/2004,02:54,1066.25,1066.25,1066.25,1066.25,0,29,29.00
06/09/2004,02:55,1066.50,1066.50,1066.50,1066.50,2,0,2.00
06/09/2004,02:56,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/09/2004,02:57,1066.50,1066.50,1066.25,1066.50,28,1,29.00
06/09/2004,02:58,1066.50,1066.50,1066.25,1066.25,46,56,102.00
06/09/2004,02:59,1066.25,1066.50,1066.25,1066.50,1,10,11.00
06/09/2004,03:00,1066.25,1066.25,1066.25,1066.25,0,5,5.00
06/09/2004,03:01,1066.50,1066.50,1066.50,1066.50,16,0,16.00
06/09/2004,03:02,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/09/2004,03:03,1066.75,1066.75,1066.50,1066.50,3,8,11.00
06/09/2004,03:04,1066.75,1066.75,1066.50,1066.50,1,30,31.00
06/09/2004,03:05,1066.50,1066.75,1066.50,1066.75,1,1,2.00
06/09/2004,03:06,1066.50,1066.75,1066.50,1066.75,2,1,3.00
06/09/2004,03:07,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/09/2004,03:08,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/09/2004,03:09,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/09/2004,03:11,1066.75,1067.00,1066.75,1066.75,50,11,61.00
06/09/2004,03:12,1066.75,1066.75,1066.50,1066.75,11,5,16.00
06/09/2004,03:13,1066.75,1067.00,1066.75,1067.00,66,0,66.00
06/09/2004,03:14,1067.00,1067.00,1066.75,1067.00,47,3,50.00
06/09/2004,03:15,1066.75,1066.75,1066.75,1066.75,0,24,24.00
06/09/2004,03:16,1066.75,1067.00,1066.75,1067.00,2,45,47.00
06/09/2004,03:17,1066.75,1067.00,1066.75,1067.00,13,1,14.00
06/09/2004,03:18,1067.00,1067.25,1066.75,1067.00,37,6,43.00
06/09/2004,03:19,1067.00,1067.00,1067.00,1067.00,0,37,37.00
06/09/2004,03:20,1067.00,1067.25,1067.00,1067.25,56,105,161.00
06/09/2004,03:21,1067.25,1067.50,1067.25,1067.50,28,0,28.00
06/09/2004,03:22,1067.50,1067.50,1067.25,1067.25,7,1,8.00
06/09/2004,03:23,1067.25,1067.25,1067.00,1067.25,32,105,137.00
06/09/2004,03:24,1067.25,1067.25,1067.25,1067.25,6,0,6.00
06/09/2004,03:27,1067.00,1067.00,1067.00,1067.00,0,6,6.00
06/09/2004,03:28,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/09/2004,03:29,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/09/2004,03:30,1067.00,1067.00,1067.00,1067.00,0,7,7.00
06/09/2004,03:31,1067.00,1067.25,1067.00,1067.25,1,10,11.00
06/09/2004,03:32,1067.25,1067.25,1067.25,1067.25,2,0,2.00
06/09/2004,03:33,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/09/2004,03:34,1067.25,1067.25,1067.25,1067.25,19,0,19.00
06/09/2004,03:35,1067.00,1067.00,1067.00,1067.00,0,3,3.00
06/09/2004,03:36,1067.00,1067.00,1067.00,1067.00,0,39,39.00
06/09/2004,03:37,1067.00,1067.00,1066.75,1066.75,8,120,128.00
06/09/2004,03:39,1066.75,1066.75,1066.75,1066.75,0,16,16.00
06/09/2004,03:40,1066.75,1067.00,1066.75,1066.75,1,13,14.00
06/09/2004,03:41,1066.75,1066.75,1066.75,1066.75,0,38,38.00
06/09/2004,03:42,1066.75,1066.75,1066.75,1066.75,0,28,28.00
06/09/2004,03:43,1066.75,1066.75,1066.75,1066.75,0,20,20.00
06/09/2004,03:44,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/09/2004,03:47,1066.50,1066.50,1066.50,1066.50,0,5,5.00
06/09/2004,03:48,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/09/2004,03:50,1066.75,1066.75,1066.75,1066.75,3,0,3.00
06/09/2004,03:52,1066.50,1066.50,1066.50,1066.50,0,8,8.00
06/09/2004,03:53,1066.75,1066.75,1066.50,1066.75,12,3,15.00
06/09/2004,03:54,1066.75,1066.75,1066.75,1066.75,4,0,4.00
06/09/2004,03:55,1067.00,1067.00,1067.00,1067.00,6,0,6.00
06/09/2004,03:56,1066.75,1066.75,1066.75,1066.75,0,21,21.00
06/09/2004,03:57,1066.50,1066.50,1066.25,1066.25,0,68,68.00
06/09/2004,03:58,1066.25,1066.25,1066.25,1066.25,0,11,11.00
06/09/2004,03:59,1066.25,1066.25,1066.25,1066.25,0,5,5.00
06/09/2004,04:00,1066.00,1066.00,1066.00,1066.00,0,2,2.00
06/09/2004,04:01,1066.25,1066.25,1066.25,1066.25,6,0,6.00
06/09/2004,04:02,1066.25,1066.25,1066.25,1066.25,3,0,3.00
06/09/2004,04:03,1066.25,1066.50,1066.25,1066.50,100,0,100.00
06/09/2004,04:04,1066.50,1066.50,1066.50,1066.50,4,0,4.00
06/09/2004,04:05,1066.50,1066.50,1066.50,1066.50,17,0,17.00
06/09/2004,04:06,1066.50,1066.50,1066.50,1066.50,16,0,16.00
06/09/2004,04:07,1066.50,1066.50,1066.50,1066.50,2,0,2.00
06/09/2004,04:08,1066.50,1066.75,1065.50,1066.00,44,503,547.00
06/09/2004,04:09,1065.75,1065.75,1065.25,1065.50,9,231,240.00
06/09/2004,04:10,1065.50,1065.50,1065.25,1065.50,23,29,52.00
06/09/2004,04:11,1065.50,1065.75,1065.50,1065.75,28,0,28.00
06/09/2004,04:13,1066.00,1066.00,1065.75,1065.75,91,14,105.00
06/09/2004,04:14,1066.00,1066.00,1066.00,1066.00,13,0,13.00
06/09/2004,04:15,1066.00,1066.00,1065.75,1065.75,1,3,4.00
06/09/2004,04:16,1065.75,1065.75,1064.75,1065.25,74,458,532.00
06/09/2004,04:17,1065.50,1065.75,1065.50,1065.50,70,50,120.00
06/09/2004,04:18,1065.75,1065.75,1065.50,1065.50,4,1,5.00
06/09/2004,04:19,1065.75,1065.75,1065.75,1065.75,3,0,3.00
06/09/2004,04:20,1065.75,1066.00,1065.75,1066.00,29,0,29.00
06/09/2004,04:22,1065.75,1065.75,1065.75,1065.75,0,1,1.00
06/09/2004,04:23,1065.75,1065.75,1065.75,1065.75,0,1,1.00
06/09/2004,04:26,1066.00,1066.00,1065.75,1065.75,4,5,9.00
06/09/2004,04:27,1065.75,1065.75,1065.75,1065.75,0,2,2.00
06/09/2004,04:28,1066.00,1066.00,1065.75,1065.75,39,1,40.00
06/09/2004,04:29,1065.75,1066.00,1065.75,1066.00,6,2,8.00
06/09/2004,04:31,1066.25,1066.25,1066.25,1066.25,1,0,1.00
06/09/2004,04:32,1066.25,1066.25,1066.25,1066.25,1,0,1.00
06/09/2004,04:33,1066.25,1066.25,1066.25,1066.25,3,0,3.00
06/09/2004,04:34,1066.25,1066.25,1066.00,1066.00,1,3,4.00
06/09/2004,04:37,1066.00,1066.25,1066.00,1066.00,1,10,11.00
06/09/2004,04:40,1066.00,1066.00,1066.00,1066.00,0,57,57.00
06/09/2004,04:41,1066.00,1066.25,1066.00,1066.25,1,12,13.00
06/09/2004,04:45,1066.00,1066.00,1066.00,1066.00,0,1,1.00
06/09/2004,04:46,1066.00,1066.00,1066.00,1066.00,0,1,1.00
06/09/2004,04:47,1066.00,1066.00,1066.00,1066.00,0,20,20.00
06/09/2004,04:48,1066.00,1066.00,1066.00,1066.00,0,25,25.00
06/09/2004,04:49,1066.00,1066.00,1066.00,1066.00,0,2,2.00
06/09/2004,04:51,1066.00,1066.00,1066.00,1066.00,0,68,68.00
06/09/2004,04:52,1066.00,1066.00,1066.00,1066.00,0,3,3.00
06/09/2004,04:54,1066.00,1066.00,1065.75,1065.75,0,37,37.00
06/09/2004,04:55,1065.75,1065.75,1065.75,1065.75,0,4,4.00
06/09/2004,04:58,1065.75,1065.75,1065.75,1065.75,0,18,18.00
06/09/2004,04:59,1065.75,1065.75,1065.50,1065.50,0,2,2.00
06/09/2004,05:00,1065.50,1065.50,1065.50,1065.50,0,15,15.00
06/09/2004,05:01,1065.75,1065.75,1065.75,1065.75,57,0,57.00
06/09/2004,05:02,1066.00,1066.00,1066.00,1066.00,5,0,5.00
06/09/2004,05:03,1066.00,1066.00,1065.75,1065.75,1,2,3.00
06/09/2004,05:04,1065.75,1066.00,1065.75,1066.00,1,1,2.00
06/09/2004,05:05,1066.00,1066.00,1066.00,1066.00,249,0,249.00
06/09/2004,05:06,1066.25,1066.25,1066.25,1066.25,1,0,1.00
06/09/2004,05:08,1066.25,1066.25,1066.25,1066.25,12,0,12.00
06/09/2004,05:09,1066.25,1066.50,1066.25,1066.50,24,2,26.00
06/09/2004,05:10,1066.25,1066.25,1066.25,1066.25,0,2,2.00
06/09/2004,05:11,1066.25,1066.50,1066.00,1066.50,8,9,17.00
06/09/2004,05:12,1066.25,1066.50,1066.25,1066.25,50,3,53.00
06/09/2004,05:14,1066.50,1066.50,1066.50,1066.50,2,0,2.00
06/09/2004,05:15,1066.50,1066.50,1066.50,1066.50,5,0,5.00
06/09/2004,05:16,1066.50,1066.50,1066.50,1066.50,8,0,8.00
06/09/2004,05:19,1066.50,1066.50,1066.50,1066.50,54,0,54.00
06/09/2004,05:20,1066.50,1066.50,1066.50,1066.50,101,0,101.00
06/09/2004,05:22,1066.50,1066.75,1066.50,1066.75,94,0,94.00
06/09/2004,05:23,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/09/2004,05:24,1066.50,1066.75,1066.50,1066.75,1,11,12.00
06/09/2004,05:25,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/09/2004,05:26,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/09/2004,05:27,1066.75,1066.75,1066.75,1066.75,22,0,22.00
06/09/2004,05:28,1066.75,1066.75,1066.75,1066.75,23,0,23.00
06/09/2004,05:29,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/09/2004,05:30,1066.75,1066.75,1066.75,1066.75,6,0,6.00
06/09/2004,05:31,1066.75,1066.75,1066.75,1066.75,9,0,9.00
06/09/2004,05:32,1067.00,1067.00,1067.00,1067.00,8,0,8.00
06/09/2004,05:33,1066.75,1066.75,1066.50,1066.75,28,44,72.00
06/09/2004,05:34,1066.75,1066.75,1066.50,1066.75,4,20,24.00
06/09/2004,05:35,1066.50,1066.75,1066.50,1066.75,10,2,12.00
06/09/2004,05:36,1066.50,1066.75,1066.50,1066.50,10,55,65.00
06/09/2004,05:37,1066.25,1066.25,1066.25,1066.25,0,20,20.00
06/09/2004,05:38,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/09/2004,05:39,1066.25,1066.25,1066.25,1066.25,0,12,12.00
06/09/2004,05:42,1066.50,1066.50,1066.25,1066.25,6,74,80.00
06/09/2004,05:44,1066.00,1066.00,1066.00,1066.00,0,22,22.00
06/09/2004,05:45,1065.75,1066.00,1065.75,1066.00,1,3,4.00
06/09/2004,05:46,1066.00,1066.25,1065.75,1066.25,31,3,34.00
06/09/2004,05:47,1066.00,1066.00,1065.75,1065.75,0,3,3.00
06/09/2004,05:48,1065.75,1065.75,1065.75,1065.75,0,15,15.00
06/09/2004,05:49,1066.00,1066.00,1066.00,1066.00,2,0,2.00
06/09/2004,05:51,1065.75,1065.75,1065.75,1065.75,0,24,24.00
06/09/2004,05:52,1065.75,1065.75,1065.75,1065.75,0,6,6.00
06/09/2004,05:53,1065.75,1065.75,1065.75,1065.75,0,2,2.00
06/09/2004,05:56,1065.75,1065.75,1065.50,1065.75,6,36,42.00
06/09/2004,05:57,1065.75,1065.75,1065.50,1065.50,10,20,30.00
06/09/2004,05:58,1065.75,1065.75,1065.75,1065.75,5,0,5.00
06/09/2004,05:59,1065.75,1065.75,1065.75,1065.75,18,0,18.00
06/09/2004,06:00,1065.75,1065.75,1065.75,1065.75,16,0,16.00
06/09/2004,06:01,1065.75,1065.75,1065.75,1065.75,37,0,37.00
06/09/2004,06:02,1065.75,1065.75,1065.75,1065.75,20,0,20.00
06/09/2004,06:03,1065.75,1065.75,1065.75,1065.75,100,0,100.00
06/09/2004,06:04,1065.75,1065.75,1065.75,1065.75,60,0,60.00
06/09/2004,06:06,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/09/2004,06:07,1065.75,1065.75,1065.75,1065.75,60,0,60.00
06/09/2004,06:08,1065.75,1065.75,1065.75,1065.75,8,0,8.00
06/09/2004,06:09,1065.75,1065.75,1065.75,1065.75,33,0,33.00
06/09/2004,06:10,1065.75,1065.75,1065.75,1065.75,39,0,39.00
06/09/2004,06:12,1065.75,1065.75,1065.75,1065.75,1,0,1.00
06/09/2004,06:13,1065.75,1065.75,1065.75,1065.75,16,0,16.00
06/09/2004,06:14,1065.75,1065.75,1065.50,1065.50,2,10,12.00
06/09/2004,06:15,1065.75,1065.75,1065.50,1065.50,5,1,6.00
06/09/2004,06:17,1065.75,1065.75,1065.75,1065.75,79,0,79.00
06/09/2004,06:18,1065.75,1065.75,1065.75,1065.75,7,0,7.00
06/09/2004,06:19,1065.75,1065.75,1065.75,1065.75,19,0,19.00
06/09/2004,06:20,1065.75,1065.75,1065.75,1065.75,23,0,23.00
06/09/2004,06:21,1065.75,1066.00,1065.75,1065.75,7,16,23.00
06/09/2004,06:22,1065.75,1065.75,1065.50,1065.75,2,11,13.00
06/09/2004,06:23,1065.50,1065.50,1065.50,1065.50,0,5,5.00
06/09/2004,06:24,1065.50,1065.75,1065.50,1065.75,3,1,4.00
06/09/2004,06:26,1065.50,1065.50,1065.50,1065.50,0,1,1.00
06/09/2004,06:27,1065.75,1065.75,1065.50,1065.50,3,22,25.00
06/09/2004,06:28,1065.50,1065.50,1065.50,1065.50,0,9,9.00
06/09/2004,06:29,1065.50,1065.50,1065.50,1065.50,0,10,10.00
06/09/2004,06:30,1065.50,1065.50,1065.25,1065.25,0,128,128.00
06/09/2004,06:31,1065.25,1065.50,1065.25,1065.50,1,34,35.00
06/09/2004,06:32,1065.50,1065.50,1065.25,1065.25,5,10,15.00
06/09/2004,06:33,1065.50,1065.50,1065.25,1065.25,1,63,64.00
06/09/2004,06:34,1065.25,1065.50,1065.25,1065.25,5,33,38.00
06/09/2004,06:35,1065.25,1065.25,1065.00,1065.00,1,257,258.00
06/09/2004,06:36,1065.00,1065.25,1065.00,1065.00,1,12,13.00
06/09/2004,06:37,1065.00,1065.00,1064.25,1064.50,86,376,462.00
06/09/2004,06:38,1064.50,1064.50,1064.00,1064.25,51,273,324.00
06/09/2004,06:39,1064.25,1064.25,1064.25,1064.25,59,0,59.00
06/09/2004,06:40,1064.25,1064.50,1064.25,1064.50,148,0,148.00
06/09/2004,06:41,1064.50,1064.75,1064.50,1064.75,81,6,87.00
06/09/2004,06:42,1064.75,1064.75,1064.50,1064.50,1,6,7.00
06/09/2004,06:43,1064.50,1064.75,1064.25,1064.50,11,33,44.00
06/09/2004,06:44,1064.50,1064.50,1064.25,1064.25,22,7,29.00
06/09/2004,06:45,1064.50,1064.50,1064.25,1064.25,1,117,118.00
06/09/2004,06:46,1064.25,1064.50,1064.25,1064.50,112,121,233.00
06/09/2004,06:47,1064.50,1064.50,1064.25,1064.25,19,13,32.00
06/09/2004,06:48,1064.25,1064.25,1064.00,1064.25,1,63,64.00
06/09/2004,06:49,1064.25,1064.50,1064.25,1064.50,47,0,47.00
06/09/2004,06:50,1064.50,1064.75,1064.25,1064.75,32,1,33.00
06/09/2004,06:51,1064.25,1064.50,1064.25,1064.50,3,3,6.00
06/09/2004,06:52,1064.75,1064.75,1064.50,1064.50,1,8,9.00
06/09/2004,06:53,1064.50,1064.75,1064.50,1064.50,3,10,13.00
06/09/2004,06:54,1064.50,1064.75,1064.50,1064.75,8,3,11.00
06/09/2004,06:55,1064.50,1064.50,1064.25,1064.50,2,104,106.00
06/09/2004,06:56,1064.25,1064.25,1064.00,1064.25,2,21,23.00
06/09/2004,06:57,1064.25,1064.25,1064.25,1064.25,3,0,3.00
06/09/2004,06:58,1064.25,1064.25,1064.00,1064.00,2,124,126.00
06/09/2004,06:59,1064.00,1064.25,1064.00,1064.00,1,44,45.00
06/09/2004,07:00,1064.00,1064.00,1064.00,1064.00,0,166,166.00
06/09/2004,07:01,1064.00,1064.25,1064.00,1064.00,2,17,19.00
06/09/2004,07:02,1064.25,1064.25,1064.00,1064.00,13,137,150.00
06/09/2004,07:03,1064.00,1064.25,1063.75,1064.00,34,45,79.00
06/09/2004,07:04,1063.75,1064.00,1063.75,1064.00,1,9,10.00
06/09/2004,07:05,1064.00,1064.00,1064.00,1064.00,30,0,30.00
06/09/2004,07:06,1064.00,1064.00,1063.75,1064.00,14,2,16.00
06/09/2004,07:07,1064.00,1064.25,1064.00,1064.25,10,5,15.00
06/09/2004,07:08,1064.25,1064.25,1064.00,1064.25,12,2,14.00
06/09/2004,07:09,1064.00,1064.25,1064.00,1064.25,2,3,5.00
06/09/2004,07:10,1064.25,1064.25,1064.00,1064.25,138,4,142.00
06/09/2004,07:11,1064.25,1064.25,1064.25,1064.25,18,0,18.00
06/09/2004,07:12,1064.25,1064.25,1064.00,1064.25,6,1,7.00
06/09/2004,07:13,1064.25,1064.25,1064.25,1064.25,38,0,38.00
06/09/2004,07:14,1064.25,1064.50,1064.25,1064.50,13,0,13.00
06/09/2004,07:15,1064.25,1064.25,1064.25,1064.25,0,44,44.00
06/09/2004,07:16,1064.25,1064.50,1064.00,1064.50,20,29,49.00
06/09/2004,07:17,1064.25,1064.50,1064.25,1064.25,1,5,6.00
06/09/2004,07:18,1064.25,1064.50,1064.25,1064.50,10,4,14.00
06/09/2004,07:19,1064.50,1064.50,1064.25,1064.25,2,32,34.00
06/09/2004,07:20,1064.25,1064.50,1064.25,1064.25,1,21,22.00
06/09/2004,07:21,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/09/2004,07:22,1064.50,1064.50,1064.50,1064.50,21,0,21.00
06/09/2004,07:23,1064.50,1064.50,1064.25,1064.50,4,2,6.00
06/09/2004,07:24,1064.25,1064.25,1064.00,1064.25,20,266,286.00
06/09/2004,07:25,1064.25,1064.50,1064.25,1064.25,131,2,133.00
06/09/2004,07:26,1064.25,1064.25,1064.00,1064.00,0,103,103.00
06/09/2004,07:27,1064.00,1064.25,1064.00,1064.25,8,1,9.00
06/09/2004,07:28,1064.25,1064.25,1064.25,1064.25,5,0,5.00
06/09/2004,07:29,1064.25,1064.25,1064.00,1064.00,9,7,16.00
06/09/2004,07:30,1064.00,1064.00,1064.00,1064.00,0,105,105.00
06/09/2004,07:31,1064.25,1064.25,1064.00,1064.25,5,26,31.00
06/09/2004,07:32,1064.00,1064.25,1064.00,1064.25,2,13,15.00
06/09/2004,07:33,1064.25,1064.25,1064.00,1064.25,31,1,32.00
06/09/2004,07:34,1064.25,1064.25,1063.75,1063.75,5,55,60.00
06/09/2004,07:35,1064.00,1064.00,1063.75,1064.00,18,2,20.00
06/09/2004,07:36,1064.00,1064.00,1064.00,1064.00,42,0,42.00
06/09/2004,07:37,1064.00,1064.00,1064.00,1064.00,1,0,1.00
06/09/2004,07:38,1064.00,1064.00,1063.75,1064.00,76,101,177.00
06/09/2004,07:39,1063.75,1064.00,1063.75,1063.75,4,31,35.00
06/09/2004,07:40,1064.00,1064.00,1063.75,1063.75,105,1,106.00
06/09/2004,07:41,1063.75,1064.00,1063.75,1064.00,91,24,115.00
06/09/2004,07:42,1064.00,1064.25,1063.75,1064.00,123,12,135.00
06/09/2004,07:43,1064.00,1064.25,1064.00,1064.25,6,29,35.00
06/09/2004,07:44,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/09/2004,07:45,1064.25,1064.50,1064.00,1064.25,133,56,189.00
06/09/2004,07:46,1064.25,1064.25,1063.75,1064.00,68,512,580.00
06/09/2004,07:47,1063.75,1063.75,1063.50,1063.75,74,280,354.00
06/09/2004,07:48,1063.75,1063.75,1063.50,1063.50,41,1,42.00
06/09/2004,07:49,1063.75,1063.75,1063.75,1063.75,64,0,64.00
06/09/2004,07:50,1064.00,1064.00,1063.75,1064.00,54,5,59.00
06/09/2004,07:51,1064.25,1064.25,1064.25,1064.25,139,0,139.00
06/09/2004,07:52,1064.25,1064.50,1064.25,1064.25,33,98,131.00
06/09/2004,07:53,1064.25,1064.25,1064.25,1064.25,0,86,86.00
06/09/2004,07:54,1064.50,1064.50,1064.25,1064.25,2,2,4.00
06/09/2004,07:56,1064.25,1064.25,1064.25,1064.25,0,36,36.00
06/09/2004,07:57,1064.25,1064.50,1064.25,1064.25,2,93,95.00
06/09/2004,07:58,1064.25,1064.50,1064.25,1064.50,1,5,6.00
06/09/2004,07:59,1064.50,1064.50,1064.25,1064.25,57,64,121.00
06/09/2004,08:00,1064.25,1064.50,1064.25,1064.25,27,47,74.00
06/09/2004,08:01,1064.25,1064.50,1064.25,1064.25,20,43,63.00
06/09/2004,08:03,1064.50,1064.50,1064.25,1064.50,34,37,71.00
06/09/2004,08:04,1064.50,1064.50,1064.50,1064.50,41,0,41.00
06/09/2004,08:05,1064.75,1064.75,1064.25,1064.50,8,13,21.00
06/09/2004,08:06,1064.50,1064.50,1064.25,1064.25,6,1,7.00
06/09/2004,08:07,1064.50,1064.50,1064.25,1064.50,3,4,7.00
06/09/2004,08:08,1064.50,1064.50,1064.50,1064.50,4,0,4.00
06/09/2004,08:09,1064.50,1064.50,1064.50,1064.50,13,0,13.00
06/09/2004,08:10,1064.50,1064.50,1064.50,1064.50,50,0,50.00
06/09/2004,08:11,1064.50,1064.75,1064.50,1064.50,3,71,74.00
06/09/2004,08:12,1064.50,1064.50,1064.25,1064.50,1,5,6.00
06/09/2004,08:13,1064.50,1064.50,1064.50,1064.50,8,0,8.00
06/09/2004,08:14,1064.50,1064.75,1064.50,1064.50,3,16,19.00
06/09/2004,08:15,1064.25,1064.50,1064.25,1064.25,17,58,75.00
06/09/2004,08:16,1064.25,1064.50,1064.25,1064.25,9,12,21.00
06/09/2004,08:17,1064.25,1064.25,1064.25,1064.25,0,7,7.00
06/09/2004,08:18,1064.50,1064.50,1064.25,1064.25,2,102,104.00
06/09/2004,08:19,1064.25,1064.25,1064.00,1064.25,3,76,79.00
06/09/2004,08:20,1064.25,1064.25,1064.25,1064.25,25,0,25.00
06/09/2004,08:21,1064.25,1064.25,1064.25,1064.25,2,0,2.00
06/09/2004,08:22,1064.00,1064.25,1064.00,1064.25,134,6,140.00
06/09/2004,08:23,1064.25,1064.50,1064.25,1064.25,54,4,58.00
06/09/2004,08:24,1064.25,1064.50,1064.25,1064.50,2,8,10.00
06/09/2004,08:25,1064.50,1064.50,1064.25,1064.25,1,206,207.00
06/09/2004,08:26,1064.00,1064.25,1064.00,1064.25,117,12,129.00
06/09/2004,08:27,1064.25,1064.25,1064.25,1064.25,27,0,27.00
06/09/2004,08:28,1064.25,1064.25,1064.00,1064.00,55,144,199.00
06/09/2004,08:29,1064.00,1064.25,1063.75,1063.75,270,164,434.00
06/09/2004,08:30,1064.00,1064.25,1063.75,1064.00,944,836,1780.00
06/09/2004,08:31,1064.00,1064.25,1063.75,1064.00,660,1413,2073.00
06/09/2004,08:32,1064.00,1064.00,1063.75,1064.00,254,644,898.00
06/09/2004,08:33,1063.75,1064.00,1063.25,1063.50,303,2259,2562.00
06/09/2004,08:34,1063.25,1063.75,1063.25,1063.50,2030,1972,4002.00
06/09/2004,08:35,1063.50,1064.00,1063.00,1064.00,1491,1474,2965.00
06/09/2004,08:36,1064.00,1064.50,1063.75,1064.50,2703,370,3073.00
06/09/2004,08:37,1064.25,1064.50,1064.25,1064.25,876,624,1500.00
06/09/2004,08:38,1064.50,1064.50,1063.50,1063.75,586,1902,2488.00
06/09/2004,08:39,1063.50,1064.25,1063.50,1064.25,769,58,827.00
06/09/2004,08:40,1064.00,1064.50,1064.00,1064.25,424,534,958.00
06/09/2004,08:41,1064.00,1064.50,1063.75,1064.25,1598,1656,3254.00
06/09/2004,08:42,1064.25,1065.00,1064.00,1065.00,2444,230,2674.00
06/09/2004,08:43,1065.00,1065.75,1064.75,1065.00,3236,1860,5096.00
06/09/2004,08:44,1065.00,1065.50,1064.75,1065.00,1177,867,2044.00
06/09/2004,08:45,1064.75,1065.00,1064.50,1064.75,657,1057,1714.00
06/09/2004,08:46,1064.75,1065.00,1064.50,1065.00,312,582,894.00
06/09/2004,08:47,1064.75,1065.00,1064.25,1064.50,241,1306,1547.00
06/09/2004,08:48,1064.25,1065.00,1064.25,1065.00,1780,666,2446.00
06/09/2004,08:49,1065.00,1065.25,1064.75,1065.25,1580,21,1601.00
06/09/2004,08:50,1065.25,1065.25,1064.75,1064.75,1189,240,1429.00
06/09/2004,08:51,1065.00,1065.00,1064.50,1064.50,164,2131,2295.00
06/09/2004,08:52,1064.50,1065.25,1064.50,1065.00,909,151,1060.00
06/09/2004,08:53,1065.00,1065.00,1064.75,1065.00,327,642,969.00
06/09/2004,08:54,1065.00,1065.00,1064.50,1065.00,273,694,967.00
06/09/2004,08:55,1064.75,1065.00,1064.50,1064.50,116,712,828.00
06/09/2004,08:56,1064.50,1065.25,1064.50,1065.00,1076,968,2044.00
06/09/2004,08:57,1065.00,1065.00,1064.25,1064.50,107,943,1050.00
06/09/2004,08:58,1064.25,1064.50,1064.00,1064.25,869,2167,3036.00
06/09/2004,08:59,1064.25,1064.25,1064.00,1064.00,44,93,137.00
06/09/2004,09:00,1064.00,1064.25,1063.75,1064.00,792,881,1673.00
06/09/2004,09:01,1064.00,1064.25,1063.75,1064.00,738,744,1482.00
06/09/2004,09:02,1064.00,1064.50,1063.75,1064.00,933,826,1759.00
06/09/2004,09:03,1064.00,1064.50,1064.00,1064.25,291,35,326.00
06/09/2004,09:04,1064.25,1064.50,1064.25,1064.25,51,39,90.00
06/09/2004,09:05,1064.25,1064.50,1064.00,1064.25,706,1533,2239.00
06/09/2004,09:06,1064.25,1064.25,1064.00,1064.25,696,719,1415.00
06/09/2004,09:07,1064.25,1064.25,1063.25,1063.25,1017,2987,4004.00
06/09/2004,09:08,1063.25,1063.75,1063.00,1063.50,1180,780,1960.00
06/09/2004,09:09,1063.75,1063.75,1062.75,1063.00,1946,3886,5832.00
06/09/2004,09:10,1063.00,1063.50,1062.75,1063.25,1317,1228,2545.00
06/09/2004,09:11,1063.25,1063.25,1062.75,1063.25,303,306,609.00
06/09/2004,09:12,1063.25,1063.25,1062.50,1063.00,715,1390,2105.00
06/09/2004,09:13,1063.00,1063.25,1062.75,1063.25,592,224,816.00
06/09/2004,09:14,1063.25,1063.25,1063.00,1063.00,57,144,201.00
06/09/2004,09:15,1063.00,1063.50,1063.00,1063.25,778,379,1157.00
06/09/2004,09:16,1063.50,1063.50,1063.25,1063.50,1490,233,1723.00
06/09/2004,09:17,1063.25,1063.75,1063.25,1063.50,742,455,1197.00
06/09/2004,09:18,1063.75,1064.00,1063.50,1063.75,801,328,1129.00
06/09/2004,09:19,1063.50,1063.75,1063.25,1063.50,167,698,865.00
06/09/2004,09:20,1063.50,1063.75,1063.25,1063.50,713,457,1170.00
06/09/2004,09:21,1063.50,1064.00,1063.50,1063.75,835,425,1260.00
06/09/2004,09:22,1063.75,1064.25,1063.75,1064.25,949,185,1134.00
06/09/2004,09:23,1064.25,1064.25,1063.75,1064.00,799,259,1058.00
06/09/2004,09:24,1064.00,1064.25,1063.75,1063.75,597,143,740.00
06/09/2004,09:25,1064.00,1064.25,1064.00,1064.25,318,30,348.00
06/09/2004,09:26,1064.25,1064.25,1063.75,1064.00,1005,159,1164.00
06/09/2004,09:27,1063.75,1064.00,1062.75,1063.00,1210,2840,4050.00
06/09/2004,09:28,1063.00,1063.25,1062.25,1062.75,1039,2509,3548.00
06/09/2004,09:29,1062.75,1063.00,1062.50,1062.75,1196,691,1887.00
06/09/2004,09:30,1062.50,1063.00,1062.50,1062.75,464,41,505.00
06/09/2004,09:31,1062.75,1063.00,1062.00,1062.25,1147,2928,4075.00
06/09/2004,09:32,1062.25,1062.75,1062.00,1062.75,904,1411,2315.00
06/09/2004,09:33,1062.50,1063.25,1062.50,1063.25,2875,677,3552.00
06/09/2004,09:34,1063.00,1063.25,1062.75,1062.75,251,569,820.00
06/09/2004,09:35,1063.00,1063.25,1062.75,1063.25,686,118,804.00
06/09/2004,09:36,1063.25,1063.25,1062.50,1062.75,336,937,1273.00
06/09/2004,09:37,1062.50,1063.25,1062.50,1063.25,958,308,1266.00
06/09/2004,09:38,1063.00,1063.75,1063.00,1063.50,1818,1192,3010.00
06/09/2004,09:39,1063.50,1063.50,1063.25,1063.50,361,73,434.00
06/09/2004,09:40,1063.50,1063.50,1062.75,1063.00,658,1134,1792.00
06/09/2004,09:41,1063.00,1063.25,1062.75,1062.75,371,805,1176.00
06/09/2004,09:42,1062.75,1063.00,1062.25,1063.00,852,965,1817.00
06/09/2004,09:43,1063.00,1063.25,1062.75,1063.25,1447,845,2292.00
06/09/2004,09:44,1063.00,1063.00,1061.75,1062.00,300,3719,4019.00
06/09/2004,09:45,1062.25,1062.50,1062.00,1062.00,1701,1096,2797.00
06/09/2004,09:46,1062.00,1062.50,1062.00,1062.25,739,501,1240.00
06/09/2004,09:47,1062.50,1062.50,1061.75,1061.75,207,1552,1759.00
06/09/2004,09:48,1061.75,1062.25,1061.50,1062.00,3469,3262,6731.00
06/09/2004,09:49,1062.00,1062.00,1061.25,1061.50,519,2750,3269.00
06/09/2004,09:50,1061.25,1061.75,1061.25,1061.50,921,1562,2483.00
06/09/2004,09:51,1061.50,1061.75,1061.00,1061.00,2158,3934,6092.00
06/09/2004,09:52,1061.00,1061.25,1060.75,1061.00,737,1570,2307.00
06/09/2004,09:53,1061.00,1061.50,1061.00,1061.25,685,930,1615.00
06/09/2004,09:54,1061.50,1061.50,1061.25,1061.50,343,104,447.00
06/09/2004,09:55,1061.50,1061.50,1061.25,1061.25,147,92,239.00
06/09/2004,09:56,1061.50,1061.50,1061.00,1061.25,343,1101,1444.00
06/09/2004,09:57,1061.25,1061.25,1061.00,1061.25,170,1438,1608.00
06/09/2004,09:58,1061.00,1061.25,1061.00,1061.00,31,403,434.00
06/09/2004,09:59,1061.00,1061.25,1061.00,1061.00,119,1157,1276.00
06/09/2004,10:00,1061.00,1061.25,1061.00,1061.25,134,863,997.00
06/09/2004,10:01,1061.00,1061.50,1061.00,1061.50,1214,211,1425.00
06/09/2004,10:02,1061.50,1061.75,1061.25,1061.75,2147,83,2230.00
06/09/2004,10:03,1061.50,1061.75,1061.50,1061.75,182,712,894.00
06/09/2004,10:04,1061.75,1061.75,1061.50,1061.75,658,60,718.00
06/09/2004,10:05,1061.75,1062.00,1061.75,1061.75,355,164,519.00
06/09/2004,10:06,1062.00,1062.25,1061.75,1061.75,1053,557,1610.00
06/09/2004,10:07,1061.75,1062.00,1061.50,1061.75,500,380,880.00
06/09/2004,10:08,1062.00,1062.00,1061.50,1061.75,161,175,336.00
06/09/2004,10:09,1061.75,1062.00,1061.75,1061.75,12,312,324.00
06/09/2004,10:10,1061.75,1062.00,1061.50,1061.75,244,103,347.00
06/09/2004,10:11,1062.00,1062.00,1061.25,1061.50,183,876,1059.00
06/09/2004,10:12,1061.50,1061.50,1061.25,1061.50,283,319,602.00
06/09/2004,10:13,1061.25,1061.75,1060.75,1060.75,1300,2153,3453.00
06/09/2004,10:14,1060.75,1061.25,1060.50,1060.75,1624,2338,3962.00
06/09/2004,10:15,1060.75,1061.00,1059.75,1060.25,1533,4767,6300.00
06/09/2004,10:16,1060.00,1060.50,1059.75,1060.25,1461,1682,3143.00
06/09/2004,10:17,1060.25,1060.50,1060.00,1060.25,1074,68,1142.00
06/09/2004,10:18,1060.50,1060.50,1060.25,1060.50,913,55,968.00
06/09/2004,10:19,1060.50,1060.50,1059.75,1060.25,978,1233,2211.00
06/09/2004,10:20,1060.25,1060.25,1060.00,1060.25,106,498,604.00
06/09/2004,10:21,1060.00,1060.50,1060.00,1060.50,764,107,871.00
06/09/2004,10:22,1060.50,1060.75,1060.25,1060.50,523,78,601.00
06/09/2004,10:23,1060.25,1060.75,1060.25,1060.75,508,75,583.00
06/09/2004,10:24,1060.75,1060.75,1060.50,1060.75,946,23,969.00
06/09/2004,10:25,1060.75,1060.75,1060.50,1060.75,278,33,311.00
06/09/2004,10:26,1060.75,1060.75,1060.25,1060.25,171,1292,1463.00
06/09/2004,10:27,1060.25,1060.50,1060.25,1060.25,372,273,645.00
06/09/2004,10:28,1060.25,1060.75,1060.00,1060.25,180,615,795.00
06/09/2004,10:29,1060.00,1060.50,1060.00,1060.00,192,124,316.00
06/09/2004,10:30,1060.00,1060.50,1060.00,1060.25,493,347,840.00
06/09/2004,10:31,1060.25,1060.50,1060.25,1060.50,1046,27,1073.00
06/09/2004,10:32,1060.50,1060.75,1060.25,1060.75,1415,169,1584.00
06/09/2004,10:33,1060.75,1061.00,1060.50,1060.75,546,283,829.00
06/09/2004,10:34,1060.75,1061.25,1060.75,1061.00,1227,174,1401.00
06/09/2004,10:35,1061.00,1061.50,1061.00,1061.25,1437,251,1688.00
06/09/2004,10:36,1061.25,1061.25,1061.00,1061.00,542,18,560.00
06/09/2004,10:37,1061.25,1061.25,1061.00,1061.25,81,48,129.00
06/09/2004,10:38,1061.00,1061.25,1060.75,1061.00,91,1166,1257.00
06/09/2004,10:39,1061.00,1061.00,1060.75,1060.75,58,24,82.00
06/09/2004,10:40,1060.75,1060.75,1060.50,1060.75,224,455,679.00
06/09/2004,10:41,1060.75,1061.00,1060.75,1061.00,52,39,91.00
06/09/2004,10:42,1060.75,1061.00,1060.75,1061.00,238,77,315.00
06/09/2004,10:43,1060.75,1061.00,1060.50,1060.50,121,284,405.00
06/09/2004,10:44,1060.75,1060.75,1060.00,1060.00,110,1739,1849.00
06/09/2004,10:45,1060.00,1060.50,1060.00,1060.50,633,52,685.00
06/09/2004,10:46,1060.50,1060.50,1060.25,1060.50,170,36,206.00
06/09/2004,10:47,1060.25,1060.50,1060.00,1060.50,69,752,821.00
06/09/2004,10:48,1060.50,1060.75,1060.00,1060.00,1090,856,1946.00
06/09/2004,10:49,1060.00,1060.75,1059.75,1060.25,532,1594,2126.00
06/09/2004,10:50,1060.25,1061.00,1060.00,1060.75,1422,502,1924.00
06/09/2004,10:51,1060.75,1060.75,1060.25,1060.50,38,532,570.00
06/09/2004,10:52,1060.50,1060.75,1060.25,1060.50,499,72,571.00
06/09/2004,10:53,1060.50,1061.00,1060.50,1060.75,263,70,333.00
06/09/2004,10:54,1060.75,1061.25,1060.75,1061.25,854,147,1001.00
06/09/2004,10:55,1061.25,1061.25,1061.00,1061.00,109,643,752.00
06/09/2004,10:56,1061.00,1061.25,1061.00,1061.25,82,55,137.00
06/09/2004,10:57,1061.25,1061.25,1060.75,1060.75,70,711,781.00
06/09/2004,10:58,1060.75,1061.00,1060.75,1060.75,34,659,693.00
06/09/2004,10:59,1060.75,1061.25,1060.75,1061.00,332,65,397.00
06/09/2004,11:00,1061.00,1061.25,1060.75,1061.00,264,178,442.00
06/09/2004,11:01,1061.00,1061.25,1061.00,1061.00,33,100,133.00
06/09/2004,11:02,1061.00,1061.25,1061.00,1061.00,187,29,216.00
06/09/2004,11:03,1061.00,1061.25,1061.00,1061.00,407,18,425.00
06/09/2004,11:04,1061.25,1061.25,1060.75,1060.75,46,705,751.00
06/09/2004,11:05,1061.00,1061.00,1060.50,1060.50,341,400,741.00
06/09/2004,11:06,1060.50,1060.75,1060.50,1060.75,69,58,127.00
06/09/2004,11:07,1060.50,1060.75,1060.00,1060.00,82,1332,1414.00
06/09/2004,11:08,1060.00,1060.25,1059.75,1060.00,854,1454,2308.00
06/09/2004,11:09,1060.00,1060.00,1059.75,1059.75,139,992,1131.00
06/09/2004,11:10,1060.00,1060.25,1059.75,1060.00,335,86,421.00
06/09/2004,11:11,1060.25,1060.25,1059.75,1060.00,359,641,1000.00
06/09/2004,11:12,1060.00,1060.25,1060.00,1060.25,207,105,312.00
06/09/2004,11:13,1060.25,1060.25,1060.00,1060.25,36,8,44.00
06/09/2004,11:14,1060.25,1060.25,1059.75,1060.25,135,413,548.00
06/09/2004,11:15,1060.25,1060.25,1059.50,1059.50,175,2434,2609.00
06/09/2004,11:16,1059.75,1060.00,1059.75,1060.00,767,366,1133.00
06/09/2004,11:17,1060.00,1060.00,1059.50,1059.50,30,704,734.00
06/09/2004,11:18,1059.50,1060.00,1059.25,1060.00,1174,1531,2705.00
06/09/2004,11:19,1060.00,1060.25,1059.75,1060.00,725,61,786.00
06/09/2004,11:20,1060.25,1060.75,1060.00,1060.50,1415,116,1531.00
06/09/2004,11:21,1060.50,1060.75,1060.25,1060.25,118,504,622.00
06/09/2004,11:22,1060.50,1060.50,1059.75,1060.00,163,914,1077.00
06/09/2004,11:23,1060.25,1060.50,1060.00,1060.00,562,162,724.00
06/09/2004,11:24,1060.00,1060.25,1060.00,1060.00,32,257,289.00
06/09/2004,11:25,1060.25,1060.50,1060.00,1060.50,217,152,369.00
06/09/2004,11:26,1060.25,1060.50,1060.25,1060.50,813,38,851.00
06/09/2004,11:27,1060.25,1060.75,1060.25,1060.75,550,111,661.00
06/09/2004,11:28,1060.75,1060.75,1060.50,1060.50,92,37,129.00
06/09/2004,11:29,1060.75,1061.00,1060.25,1061.00,1752,401,2153.00
06/09/2004,11:30,1061.00,1061.00,1060.75,1061.00,277,460,737.00
06/09/2004,11:31,1061.00,1061.00,1060.75,1061.00,108,87,195.00
06/09/2004,11:32,1060.75,1061.00,1060.75,1061.00,48,35,83.00
06/09/2004,11:33,1061.00,1061.00,1060.50,1060.75,116,413,529.00
06/09/2004,11:34,1060.75,1060.75,1060.50,1060.75,445,15,460.00
06/09/2004,11:35,1060.75,1061.00,1060.75,1060.75,61,39,100.00
06/09/2004,11:36,1060.75,1060.75,1060.50,1060.50,1,163,164.00
06/09/2004,11:37,1060.50,1060.75,1060.25,1060.75,52,355,407.00
06/09/2004,11:38,1060.50,1061.25,1060.50,1061.25,948,54,1002.00
06/09/2004,11:39,1061.25,1061.25,1060.75,1061.00,46,196,242.00
06/09/2004,11:40,1061.00,1061.00,1060.75,1060.75,18,29,47.00
06/09/2004,11:41,1060.75,1061.00,1060.75,1061.00,3,2,5.00
06/09/2004,11:42,1061.00,1061.00,1060.75,1061.00,75,3,78.00
06/09/2004,11:43,1061.00,1061.00,1060.50,1060.50,44,421,465.00
06/09/2004,11:44,1060.75,1061.00,1060.50,1060.75,258,22,280.00
06/09/2004,11:45,1060.75,1061.00,1060.75,1060.75,25,32,57.00
06/09/2004,11:46,1061.00,1061.00,1060.75,1060.75,21,17,38.00
06/09/2004,11:47,1060.75,1060.75,1060.25,1060.50,30,791,821.00
06/09/2004,11:48,1060.25,1060.50,1060.00,1060.25,236,1081,1317.00
06/09/2004,11:49,1060.00,1060.50,1060.00,1060.25,1141,285,1426.00
06/09/2004,11:50,1060.00,1060.25,1060.00,1060.25,392,42,434.00
06/09/2004,11:51,1060.25,1060.50,1060.25,1060.25,311,19,330.00
06/09/2004,11:52,1060.50,1060.50,1060.25,1060.25,78,138,216.00
06/09/2004,11:53,1060.50,1061.25,1060.25,1060.75,1990,172,2162.00
06/09/2004,11:54,1061.00,1061.25,1060.75,1061.00,540,377,917.00
06/09/2004,11:55,1061.00,1061.00,1060.75,1061.00,91,5,96.00
06/09/2004,11:56,1061.00,1061.00,1060.75,1061.00,310,8,318.00
06/09/2004,11:57,1061.00,1061.00,1060.75,1060.75,45,467,512.00
06/09/2004,11:58,1060.75,1061.00,1060.75,1060.75,24,200,224.00
06/09/2004,11:59,1061.00,1061.25,1060.75,1061.00,269,94,363.00
06/09/2004,12:00,1061.00,1061.25,1061.00,1061.00,68,159,227.00
06/09/2004,12:01,1061.25,1061.25,1061.00,1061.25,173,2,175.00
06/09/2004,12:02,1061.25,1061.50,1061.00,1061.25,568,336,904.00
06/09/2004,12:03,1061.50,1061.50,1061.25,1061.50,63,75,138.00
06/09/2004,12:04,1061.50,1061.75,1061.25,1061.50,684,337,1021.00
06/09/2004,12:05,1061.50,1061.75,1061.25,1061.75,195,435,630.00
06/09/2004,12:06,1061.50,1061.75,1061.50,1061.75,34,147,181.00
06/09/2004,12:07,1061.50,1061.75,1061.25,1061.50,69,853,922.00
06/09/2004,12:08,1061.50,1061.50,1061.25,1061.25,1,314,315.00
06/09/2004,12:09,1061.25,1061.25,1061.00,1061.00,17,68,85.00
06/09/2004,12:10,1061.00,1061.50,1061.00,1061.25,412,201,613.00
06/09/2004,12:11,1061.00,1061.25,1060.75,1060.75,75,448,523.00
06/09/2004,12:12,1060.75,1061.00,1060.75,1061.00,52,111,163.00
06/09/2004,12:13,1060.75,1061.00,1060.75,1061.00,55,16,71.00
06/09/2004,12:14,1061.00,1061.25,1060.75,1061.00,309,101,410.00
06/09/2004,12:15,1061.25,1061.25,1061.00,1061.00,7,5,12.00
06/09/2004,12:16,1061.00,1061.25,1061.00,1061.25,365,45,410.00
06/09/2004,12:17,1061.25,1061.50,1061.25,1061.25,303,71,374.00
06/09/2004,12:18,1061.50,1061.50,1061.25,1061.25,197,406,603.00
06/09/2004,12:19,1061.00,1061.25,1060.50,1060.50,20,476,496.00
06/09/2004,12:20,1060.50,1061.00,1060.50,1061.00,523,55,578.00
06/09/2004,12:21,1061.00,1061.00,1060.50,1060.75,247,440,687.00
06/09/2004,12:22,1060.75,1061.00,1060.75,1060.75,108,57,165.00
06/09/2004,12:23,1060.75,1061.00,1060.25,1060.25,55,1083,1138.00
06/09/2004,12:24,1060.25,1060.75,1060.25,1060.75,566,864,1430.00
06/09/2004,12:25,1060.75,1061.25,1060.75,1061.00,110,335,445.00
06/09/2004,12:26,1060.75,1061.00,1060.75,1061.00,15,8,23.00
06/09/2004,12:27,1060.75,1061.00,1060.75,1061.00,118,26,144.00
06/09/2004,12:28,1060.75,1061.00,1060.75,1060.75,28,320,348.00
06/09/2004,12:29,1060.75,1060.75,1060.50,1060.75,36,30,66.00
06/09/2004,12:30,1060.50,1060.75,1060.50,1060.50,93,623,716.00
06/09/2004,12:31,1060.50,1060.75,1060.50,1060.75,203,4,207.00
06/09/2004,12:32,1060.50,1060.75,1060.25,1060.50,18,556,574.00
06/09/2004,12:33,1060.50,1060.75,1060.00,1060.00,3,1077,1080.00
06/09/2004,12:34,1060.00,1060.25,1060.00,1060.00,47,1087,1134.00
06/09/2004,12:35,1059.75,1060.25,1059.75,1060.00,606,835,1441.00
06/09/2004,12:36,1060.00,1060.50,1060.00,1060.25,416,87,503.00
06/09/2004,12:37,1060.25,1060.75,1060.00,1060.00,547,681,1228.00
06/09/2004,12:38,1060.00,1060.50,1059.75,1060.25,242,561,803.00
06/09/2004,12:39,1060.25,1060.50,1059.75,1060.25,351,342,693.00
06/09/2004,12:40,1060.25,1060.25,1059.50,1059.75,721,999,1720.00
06/09/2004,12:41,1059.75,1059.75,1059.00,1059.50,1300,3833,5133.00
06/09/2004,12:42,1059.25,1059.50,1059.00,1059.00,131,1145,1276.00
06/09/2004,12:43,1059.25,1059.25,1058.75,1058.75,483,1361,1844.00
06/09/2004,12:44,1058.75,1059.00,1058.75,1059.00,97,1576,1673.00
06/09/2004,12:45,1059.00,1059.50,1058.75,1059.00,845,416,1261.00
06/09/2004,12:46,1059.00,1059.50,1059.00,1059.25,1064,311,1375.00
06/09/2004,12:47,1059.25,1059.50,1059.25,1059.50,237,137,374.00
06/09/2004,12:48,1059.50,1059.50,1059.00,1059.00,105,685,790.00
06/09/2004,12:49,1059.00,1059.25,1059.00,1059.00,42,426,468.00
06/09/2004,12:50,1059.00,1059.25,1058.75,1059.00,318,591,909.00
06/09/2004,12:51,1059.00,1059.25,1058.75,1059.25,92,790,882.00
06/09/2004,12:52,1059.00,1059.25,1059.00,1059.25,627,100,727.00
06/09/2004,12:53,1059.25,1059.25,1059.00,1059.00,373,84,457.00
06/09/2004,12:54,1059.25,1059.25,1058.50,1058.75,754,2101,2855.00
06/09/2004,12:55,1058.75,1059.50,1058.75,1059.50,1201,96,1297.00
06/09/2004,12:56,1059.50,1059.75,1059.25,1059.75,1561,177,1738.00
06/09/2004,12:57,1059.75,1059.75,1059.25,1059.50,444,991,1435.00
06/09/2004,12:58,1059.50,1059.75,1059.00,1059.25,29,762,791.00
06/09/2004,12:59,1059.00,1059.25,1058.25,1058.75,1222,2356,3578.00
06/09/2004,13:00,1059.00,1059.00,1057.75,1058.25,2346,2878,5224.00
06/09/2004,13:01,1058.25,1058.50,1057.75,1057.75,970,2362,3332.00
06/09/2004,13:02,1057.75,1058.00,1057.50,1058.00,919,1576,2495.00
06/09/2004,13:03,1058.00,1058.00,1057.00,1057.25,796,3751,4547.00
06/09/2004,13:04,1057.25,1058.25,1057.25,1058.25,1862,1502,3364.00
06/09/2004,13:05,1058.25,1058.25,1057.75,1058.00,807,451,1258.00
06/09/2004,13:06,1058.00,1058.25,1057.75,1057.75,452,957,1409.00
06/09/2004,13:07,1058.00,1058.00,1057.50,1058.00,332,399,731.00
06/09/2004,13:08,1058.00,1058.00,1057.75,1058.00,140,153,293.00
06/09/2004,13:09,1058.00,1058.00,1057.50,1057.75,57,338,395.00
06/09/2004,13:10,1057.75,1058.00,1057.50,1057.75,374,18,392.00
06/09/2004,13:11,1057.75,1058.25,1057.75,1058.25,957,21,978.00
06/09/2004,13:12,1058.00,1058.25,1057.75,1058.25,211,400,611.00
06/09/2004,13:13,1058.00,1058.25,1058.00,1058.00,959,161,1120.00
06/09/2004,13:14,1058.25,1058.25,1058.00,1058.25,836,6,842.00
06/09/2004,13:15,1058.25,1058.25,1058.00,1058.00,765,448,1213.00
06/09/2004,13:16,1058.00,1058.25,1058.00,1058.25,32,545,577.00
06/09/2004,13:17,1058.00,1058.50,1058.00,1058.50,905,119,1024.00
06/09/2004,13:18,1058.50,1058.75,1058.25,1058.50,1276,515,1791.00
06/09/2004,13:19,1058.50,1059.00,1058.25,1059.00,1152,609,1761.00
06/09/2004,13:20,1058.75,1058.75,1058.50,1058.75,267,171,438.00
06/09/2004,13:21,1058.50,1059.00,1058.50,1058.75,162,283,445.00
06/09/2004,13:22,1058.75,1059.00,1058.50,1059.00,394,117,511.00
06/09/2004,13:23,1058.75,1059.00,1058.75,1059.00,6,19,25.00
06/09/2004,13:24,1059.00,1059.75,1059.00,1059.75,2297,887,3184.00
06/09/2004,13:25,1059.50,1060.00,1059.50,1059.50,1574,1091,2665.00
06/09/2004,13:26,1059.75,1059.75,1059.25,1059.25,892,1241,2133.00
06/09/2004,13:27,1059.25,1059.75,1059.25,1059.75,552,39,591.00
06/09/2004,13:28,1059.50,1059.75,1059.25,1059.50,121,802,923.00
06/09/2004,13:29,1059.50,1059.75,1059.50,1059.50,70,633,703.00
06/09/2004,13:30,1059.50,1060.25,1059.50,1060.25,2698,523,3221.00
06/09/2004,13:31,1060.00,1060.25,1059.75,1060.00,417,1262,1679.00
06/09/2004,13:32,1059.75,1060.25,1059.75,1060.25,1301,477,1778.00
06/09/2004,13:33,1060.25,1061.00,1060.00,1060.50,2961,591,3552.00
06/09/2004,13:34,1060.75,1061.25,1060.50,1060.75,1470,832,2302.00
06/09/2004,13:35,1060.75,1061.00,1060.50,1060.50,1105,537,1642.00
06/09/2004,13:36,1060.50,1061.00,1060.50,1060.75,588,413,1001.00
06/09/2004,13:37,1060.50,1060.75,1060.25,1060.25,185,1109,1294.00
06/09/2004,13:38,1060.25,1060.50,1060.00,1060.50,1079,1103,2182.00
06/09/2004,13:39,1060.50,1060.75,1060.25,1060.25,484,229,713.00
06/09/2004,13:40,1060.50,1060.50,1060.00,1060.50,99,429,528.00
06/09/2004,13:41,1060.50,1060.50,1060.00,1060.00,102,464,566.00
06/09/2004,13:42,1060.25,1060.50,1060.25,1060.25,189,366,555.00
06/09/2004,13:43,1060.25,1060.75,1060.00,1060.50,1270,805,2075.00
06/09/2004,13:44,1060.75,1061.00,1060.50,1060.50,658,1045,1703.00
06/09/2004,13:45,1060.25,1060.50,1059.75,1060.25,425,1509,1934.00
06/09/2004,13:46,1060.25,1060.25,1059.75,1060.00,356,587,943.00
06/09/2004,13:47,1060.00,1060.25,1060.00,1060.00,1,430,431.00
06/09/2004,13:48,1060.00,1060.25,1060.00,1060.00,448,213,661.00
06/09/2004,13:49,1060.00,1060.50,1060.00,1060.50,206,280,486.00
06/09/2004,13:50,1060.50,1060.75,1060.00,1060.50,1039,352,1391.00
06/09/2004,13:51,1060.50,1060.50,1060.25,1060.50,172,68,240.00
06/09/2004,13:52,1060.25,1060.50,1060.00,1060.25,89,486,575.00
06/09/2004,13:53,1060.00,1060.50,1060.00,1060.50,599,184,783.00
06/09/2004,13:54,1060.25,1060.50,1060.00,1060.25,29,684,713.00
06/09/2004,13:55,1060.25,1060.50,1060.00,1060.25,698,30,728.00
06/09/2004,13:56,1060.25,1060.50,1060.25,1060.25,349,32,381.00
06/09/2004,13:57,1060.25,1060.75,1060.25,1060.50,229,116,345.00
06/09/2004,13:58,1060.50,1060.75,1060.25,1060.50,283,319,602.00
06/09/2004,13:59,1060.50,1060.50,1060.00,1060.25,187,733,920.00
06/09/2004,14:00,1060.25,1060.25,1060.00,1060.00,133,222,355.00
06/09/2004,14:01,1060.00,1060.25,1059.25,1059.25,336,2174,2510.00
06/09/2004,14:02,1059.50,1059.50,1059.00,1059.25,1101,874,1975.00
06/09/2004,14:03,1059.25,1059.25,1058.75,1058.75,189,1105,1294.00
06/09/2004,14:04,1058.75,1059.50,1058.75,1059.50,717,571,1288.00
06/09/2004,14:05,1059.25,1059.75,1059.25,1059.75,679,300,979.00
06/09/2004,14:06,1059.75,1060.50,1059.50,1060.25,2593,184,2777.00
06/09/2004,14:07,1060.25,1060.25,1059.50,1059.75,187,754,941.00
06/09/2004,14:08,1059.75,1060.00,1059.50,1060.00,750,838,1588.00
06/09/2004,14:09,1059.75,1060.00,1059.50,1060.00,441,465,906.00
06/09/2004,14:10,1059.75,1060.00,1059.50,1059.50,21,401,422.00
06/09/2004,14:11,1059.50,1059.75,1059.50,1059.50,56,65,121.00
06/09/2004,14:12,1059.75,1059.75,1058.75,1059.00,764,1711,2475.00
06/09/2004,14:13,1059.00,1059.25,1059.00,1059.00,274,255,529.00
06/09/2004,14:14,1059.25,1059.75,1059.00,1059.75,762,262,1024.00
06/09/2004,14:15,1059.50,1059.75,1059.00,1059.00,200,625,825.00
06/09/2004,14:16,1059.25,1059.25,1059.00,1059.25,87,700,787.00
06/09/2004,14:17,1059.25,1059.50,1059.00,1059.25,1238,1318,2556.00
06/09/2004,14:18,1059.25,1059.25,1059.00,1059.25,333,86,419.00
06/09/2004,14:19,1059.25,1059.50,1059.00,1059.25,213,233,446.00
06/09/2004,14:20,1059.25,1059.25,1059.00,1059.25,146,25,171.00
06/09/2004,14:21,1059.25,1059.25,1058.50,1058.75,599,2179,2778.00
06/09/2004,14:22,1058.75,1059.00,1058.00,1058.25,832,2384,3216.00
06/09/2004,14:23,1058.25,1058.50,1058.00,1058.25,134,686,820.00
06/09/2004,14:24,1058.00,1058.50,1058.00,1058.25,637,286,923.00
06/09/2004,14:25,1058.25,1058.75,1058.25,1058.75,1162,82,1244.00
06/09/2004,14:26,1058.75,1059.25,1058.50,1059.00,979,644,1623.00
06/09/2004,14:27,1059.00,1059.00,1058.75,1058.75,359,40,399.00
06/09/2004,14:28,1059.00,1059.00,1058.25,1058.50,62,634,696.00
06/09/2004,14:29,1058.25,1058.50,1058.00,1058.25,270,747,1017.00
06/09/2004,14:30,1058.00,1058.25,1057.50,1057.75,887,2750,3637.00
06/09/2004,14:31,1057.75,1058.00,1057.50,1057.75,671,1307,1978.00
06/09/2004,14:32,1058.00,1058.25,1057.75,1058.25,590,375,965.00
06/09/2004,14:33,1058.25,1058.75,1058.00,1058.25,1309,423,1732.00
06/09/2004,14:34,1058.25,1058.50,1058.00,1058.25,432,447,879.00
06/09/2004,14:35,1058.25,1058.50,1058.00,1058.50,324,3,327.00
06/09/2004,14:36,1058.50,1058.50,1058.00,1058.25,540,427,967.00
06/09/2004,14:37,1058.50,1058.75,1058.25,1058.50,231,156,387.00
06/09/2004,14:38,1058.50,1058.75,1058.25,1058.25,447,175,622.00
06/09/2004,14:39,1058.25,1058.25,1057.50,1057.50,542,2713,3255.00
06/09/2004,14:40,1057.75,1057.75,1057.00,1057.25,973,2889,3862.00
06/09/2004,14:41,1057.25,1057.75,1057.00,1057.50,1593,1656,3249.00
06/09/2004,14:42,1057.50,1057.50,1057.00,1057.50,566,611,1177.00
06/09/2004,14:43,1057.50,1058.25,1057.25,1058.25,1512,347,1859.00
06/09/2004,14:44,1058.25,1058.25,1057.75,1058.00,116,863,979.00
06/09/2004,14:45,1057.75,1058.00,1057.75,1058.00,699,42,741.00
06/09/2004,14:46,1058.00,1058.50,1057.75,1058.25,1377,529,1906.00
06/09/2004,14:47,1058.50,1058.75,1058.25,1058.25,933,814,1747.00
06/09/2004,14:48,1058.50,1058.50,1057.75,1057.75,340,1771,2111.00
06/09/2004,14:49,1057.75,1058.00,1057.50,1057.75,422,2244,2666.00
06/09/2004,14:50,1057.75,1057.75,1056.75,1056.75,308,2923,3231.00
06/09/2004,14:51,1057.00,1057.25,1056.50,1056.75,1309,1774,3083.00
06/09/2004,14:52,1056.75,1057.25,1056.75,1056.75,718,601,1319.00
06/09/2004,14:53,1056.75,1057.25,1056.75,1056.75,530,995,1525.00
06/09/2004,14:54,1056.75,1057.25,1056.75,1057.25,876,119,995.00
06/09/2004,14:55,1057.25,1057.25,1056.50,1056.50,749,1318,2067.00
06/09/2004,14:56,1056.50,1057.00,1056.50,1056.75,564,1055,1619.00
06/09/2004,14:57,1057.00,1057.25,1056.75,1057.00,1502,561,2063.00
06/09/2004,14:58,1057.00,1057.00,1056.50,1056.75,980,1187,2167.00
06/09/2004,14:59,1056.75,1057.00,1056.25,1056.50,1122,2605,3727.00
06/09/2004,15:00,1056.50,1056.75,1056.00,1056.50,2429,2716,5145.00
06/09/2004,15:01,1056.50,1056.75,1056.00,1056.25,2007,3058,5065.00
06/09/2004,15:02,1056.00,1056.75,1055.75,1056.75,2740,3388,6128.00
06/09/2004,15:03,1056.75,1056.75,1056.00,1056.25,1377,1068,2445.00
06/09/2004,15:04,1056.25,1056.50,1055.75,1056.25,1253,664,1917.00
06/09/2004,15:05,1056.50,1056.75,1056.25,1056.75,1895,514,2409.00
06/09/2004,15:06,1056.75,1056.75,1056.00,1056.25,356,1526,1882.00
06/09/2004,15:07,1056.25,1056.25,1056.00,1056.00,120,441,561.00
06/09/2004,15:08,1056.00,1056.50,1056.00,1056.50,710,1060,1770.00
06/09/2004,15:09,1056.50,1056.75,1056.00,1056.25,1104,916,2020.00
06/09/2004,15:10,1056.25,1056.50,1056.25,1056.50,202,232,434.00
06/09/2004,15:11,1056.50,1056.75,1056.25,1056.50,724,200,924.00
06/09/2004,15:12,1056.50,1056.75,1056.50,1056.50,143,115,258.00
06/09/2004,15:13,1056.50,1056.50,1056.25,1056.50,751,641,1392.00
06/09/2004,15:14,1056.50,1056.75,1056.25,1056.50,613,440,1053.00
06/09/2004,15:15,1056.75,1057.25,1056.25,1056.75,3154,2103,5257.00
06/09/2004,15:16,1056.75,1057.00,1056.75,1057.00,128,9,137.00
06/09/2004,15:31,1056.75,1056.75,1056.75,1056.75,0,25,25.00
06/09/2004,15:32,1057.00,1057.50,1057.00,1057.00,2,1,3.00
06/09/2004,15:35,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/09/2004,15:36,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/09/2004,15:38,1057.50,1057.50,1057.50,1057.50,5,0,5.00
06/09/2004,15:40,1055.75,1055.75,1055.75,1055.75,0,3,3.00
06/09/2004,15:41,1055.50,1055.50,1055.00,1055.00,0,41,41.00
06/09/2004,15:42,1055.00,1056.75,1055.00,1056.75,6,30,36.00
06/09/2004,15:44,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/09/2004,15:46,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/09/2004,15:47,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/09/2004,15:49,1057.25,1057.25,1057.25,1057.25,0,10,10.00
06/09/2004,15:50,1057.25,1057.25,1057.25,1057.25,0,5,5.00
06/09/2004,15:51,1057.50,1057.75,1057.50,1057.75,12,0,12.00
06/09/2004,15:53,1057.25,1057.25,1057.25,1057.25,0,5,5.00
06/09/2004,15:58,1057.25,1057.25,1057.25,1057.25,0,5,5.00
06/09/2004,15:59,1057.00,1057.00,1057.00,1057.00,0,28,28.00
06/09/2004,16:00,1057.00,1057.25,1057.00,1057.25,1,36,37.00
06/09/2004,17:01,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/09/2004,17:13,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/09/2004,17:16,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/09/2004,17:29,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/09/2004,17:30,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/09/2004,17:31,1057.25,1057.25,1057.25,1057.25,0,3,3.00
06/09/2004,17:32,1057.75,1057.75,1057.75,1057.75,3,0,3.00
06/09/2004,17:35,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/09/2004,17:48,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/09/2004,17:49,1057.75,1057.75,1057.75,1057.75,4,0,4.00
06/09/2004,17:51,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/09/2004,17:53,1057.50,1057.50,1057.50,1057.50,0,7,7.00
06/09/2004,17:57,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/09/2004,18:00,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/09/2004,18:06,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/09/2004,18:22,1057.25,1057.25,1057.25,1057.25,0,5,5.00
06/09/2004,18:23,1057.50,1057.50,1057.25,1057.25,1,1,2.00
06/09/2004,18:33,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/09/2004,18:35,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/09/2004,18:41,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/09/2004,18:45,1057.00,1057.00,1056.75,1056.75,0,3,3.00
06/09/2004,18:49,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/09/2004,18:52,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/09/2004,19:00,1056.50,1056.50,1056.50,1056.50,0,6,6.00
06/09/2004,19:17,1057.25,1057.25,1057.25,1057.25,12,0,12.00
06/09/2004,19:21,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/09/2004,19:27,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/09/2004,19:32,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/09/2004,19:43,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/09/2004,19:50,1057.75,1058.00,1057.75,1058.00,3,0,3.00
06/09/2004,19:53,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/09/2004,20:07,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/09/2004,20:08,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/09/2004,20:09,1058.00,1058.25,1058.00,1058.25,2,0,2.00
06/09/2004,20:24,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/09/2004,20:29,1058.25,1058.50,1058.25,1058.50,7,0,7.00
06/09/2004,20:35,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/09/2004,20:47,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/09/2004,20:48,1058.50,1058.50,1058.50,1058.50,0,1,1.00
06/09/2004,20:53,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,20:57,1058.75,1058.75,1058.75,1058.75,4,0,4.00
06/09/2004,20:58,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,21:03,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,21:06,1058.50,1058.50,1058.50,1058.50,0,1,1.00
06/09/2004,21:09,1058.50,1058.50,1058.50,1058.50,0,1,1.00
06/09/2004,21:13,1058.00,1058.50,1058.00,1058.00,5,2,7.00
06/09/2004,21:20,1058.50,1058.50,1058.50,1058.50,2,0,2.00
06/09/2004,21:30,1058.50,1058.50,1058.50,1058.50,4,0,4.00
06/09/2004,21:33,1058.75,1058.75,1058.75,1058.75,7,0,7.00
06/09/2004,21:37,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,21:41,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,22:00,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,22:05,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/09/2004,22:19,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/09/2004,22:20,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/09/2004,22:27,1058.50,1058.50,1058.50,1058.50,0,4,4.00
06/09/2004,22:30,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,22:31,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,22:32,1059.00,1059.00,1059.00,1059.00,10,0,10.00
06/09/2004,22:33,1059.00,1059.00,1059.00,1059.00,6,0,6.00
06/09/2004,22:35,1059.00,1059.00,1059.00,1059.00,20,0,20.00
06/09/2004,22:43,1058.75,1058.75,1058.75,1058.75,0,2,2.00
06/09/2004,22:57,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/09/2004,23:11,1058.50,1058.50,1058.50,1058.50,0,2,2.00
06/09/2004,23:30,1059.00,1059.00,1058.50,1058.50,1,1,2.00
06/09/2004,23:34,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/09/2004,23:39,1058.75,1058.75,1058.75,1058.75,12,0,12.00
06/10/2004,00:19,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/10/2004,00:24,1059.25,1059.25,1059.25,1059.25,2,0,2.00
06/10/2004,00:35,1059.50,1059.50,1059.50,1059.50,2,0,2.00
06/10/2004,00:47,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/10/2004,01:01,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/10/2004,01:13,1059.50,1059.50,1059.50,1059.50,4,0,4.00
06/10/2004,01:18,1059.00,1059.25,1059.00,1059.25,5,10,15.00
06/10/2004,01:22,1059.25,1059.25,1059.25,1059.25,3,0,3.00
06/10/2004,01:24,1059.50,1059.50,1059.50,1059.50,8,0,8.00
06/10/2004,01:35,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/10/2004,01:42,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/10/2004,01:48,1059.25,1059.25,1059.25,1059.25,0,9,9.00
06/10/2004,01:50,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/10/2004,02:04,1059.25,1059.25,1059.25,1059.25,0,12,12.00
06/10/2004,02:06,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/10/2004,02:08,1059.50,1059.75,1059.50,1059.75,10,0,10.00
06/10/2004,02:09,1059.75,1059.75,1059.75,1059.75,7,0,7.00
06/10/2004,02:11,1059.75,1060.00,1059.75,1059.75,4,5,9.00
06/10/2004,02:12,1060.00,1060.00,1060.00,1060.00,64,0,64.00
06/10/2004,02:13,1060.00,1060.00,1060.00,1060.00,16,0,16.00
06/10/2004,02:23,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/10/2004,02:26,1059.75,1059.75,1059.50,1059.50,0,3,3.00
06/10/2004,02:28,1059.75,1059.75,1059.50,1059.50,45,3,48.00
06/10/2004,02:30,1060.00,1060.00,1059.50,1059.50,6,5,11.00
06/10/2004,02:31,1059.50,1060.25,1059.50,1060.25,6,6,12.00
06/10/2004,02:32,1060.00,1060.00,1060.00,1060.00,0,4,4.00
06/10/2004,02:33,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/10/2004,02:34,1060.00,1060.00,1059.75,1059.75,0,2,2.00
06/10/2004,02:37,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/10/2004,02:40,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/10/2004,02:41,1060.00,1060.00,1060.00,1060.00,28,0,28.00
06/10/2004,02:46,1060.00,1060.00,1060.00,1060.00,6,0,6.00
06/10/2004,02:48,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/10/2004,02:54,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/10/2004,03:01,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/10/2004,03:04,1060.25,1060.25,1060.25,1060.25,3,0,3.00
06/10/2004,03:05,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/10/2004,03:07,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/10/2004,03:09,1060.25,1060.25,1060.25,1060.25,11,0,11.00
06/10/2004,03:11,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/10/2004,03:15,1060.00,1060.00,1060.00,1060.00,0,10,10.00
06/10/2004,03:21,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/10/2004,03:28,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/10/2004,03:30,1059.75,1059.75,1059.75,1059.75,0,2,2.00
06/10/2004,03:31,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/10/2004,03:32,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/10/2004,03:34,1059.50,1059.50,1059.50,1059.50,0,9,9.00
06/10/2004,03:35,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/10/2004,03:37,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/10/2004,03:38,1059.25,1059.25,1059.25,1059.25,0,14,14.00
06/10/2004,03:39,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/10/2004,03:40,1059.50,1059.50,1059.50,1059.50,5,0,5.00
06/10/2004,03:43,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/10/2004,03:47,1059.00,1059.00,1059.00,1059.00,0,4,4.00
06/10/2004,03:48,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/10/2004,03:57,1059.50,1059.75,1059.50,1059.75,5,0,5.00
06/10/2004,03:59,1059.75,1059.75,1059.75,1059.75,5,0,5.00
06/10/2004,04:01,1059.75,1059.75,1059.75,1059.75,3,0,3.00
06/10/2004,04:02,1060.00,1060.50,1060.00,1060.50,103,0,103.00
06/10/2004,04:03,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,04:04,1060.00,1060.00,1060.00,1060.00,0,4,4.00
06/10/2004,04:09,1060.25,1060.25,1060.25,1060.25,2,0,2.00
06/10/2004,04:13,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/10/2004,04:14,1060.00,1060.00,1060.00,1060.00,0,5,5.00
06/10/2004,04:21,1060.25,1060.25,1060.25,1060.25,3,0,3.00
06/10/2004,04:30,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/10/2004,04:32,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/10/2004,04:35,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/10/2004,04:37,1060.00,1060.00,1060.00,1060.00,0,10,10.00
06/10/2004,04:38,1059.75,1059.75,1059.75,1059.75,0,5,5.00
06/10/2004,04:41,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/10/2004,04:43,1060.00,1060.00,1060.00,1060.00,5,0,5.00
06/10/2004,04:45,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/10/2004,04:49,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/10/2004,04:54,1060.25,1060.25,1060.25,1060.25,33,0,33.00
06/10/2004,04:55,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,04:59,1060.50,1060.75,1060.50,1060.75,2,0,2.00
06/10/2004,05:02,1060.50,1060.50,1060.50,1060.50,0,9,9.00
06/10/2004,05:03,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,05:04,1060.25,1060.50,1060.25,1060.50,1,3,4.00
06/10/2004,05:06,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,05:09,1060.50,1060.75,1060.50,1060.75,109,0,109.00
06/10/2004,05:10,1061.00,1061.00,1061.00,1061.00,3,0,3.00
06/10/2004,05:12,1061.00,1061.00,1061.00,1061.00,17,0,17.00
06/10/2004,05:14,1060.75,1060.75,1060.75,1060.75,0,10,10.00
06/10/2004,05:15,1060.75,1060.75,1060.75,1060.75,0,3,3.00
06/10/2004,05:18,1060.75,1060.75,1060.75,1060.75,0,2,2.00
06/10/2004,05:21,1061.00,1061.00,1061.00,1061.00,4,0,4.00
06/10/2004,05:22,1061.00,1061.00,1061.00,1061.00,18,0,18.00
06/10/2004,05:23,1061.00,1061.00,1061.00,1061.00,1,0,1.00
06/10/2004,05:25,1061.25,1061.25,1061.25,1061.25,4,0,4.00
06/10/2004,05:28,1061.00,1061.00,1061.00,1061.00,0,1,1.00
06/10/2004,05:31,1061.25,1061.25,1061.25,1061.25,1,0,1.00
06/10/2004,05:32,1061.25,1061.25,1061.25,1061.25,3,0,3.00
06/10/2004,05:33,1061.00,1061.00,1061.00,1061.00,0,4,4.00
06/10/2004,05:34,1061.00,1061.00,1061.00,1061.00,0,6,6.00
06/10/2004,05:36,1060.75,1060.75,1060.75,1060.75,0,1,1.00
06/10/2004,05:39,1060.75,1060.75,1060.75,1060.75,0,1,1.00
06/10/2004,05:47,1060.50,1060.50,1060.50,1060.50,0,2,2.00
06/10/2004,05:48,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/10/2004,05:58,1060.25,1060.25,1060.25,1060.25,0,13,13.00
06/10/2004,06:02,1060.50,1060.75,1060.50,1060.75,4,0,4.00
06/10/2004,06:04,1061.00,1061.00,1060.75,1060.75,1,6,7.00
06/10/2004,06:05,1060.50,1060.50,1060.50,1060.50,0,4,4.00
06/10/2004,06:06,1060.25,1060.25,1060.25,1060.25,0,4,4.00
06/10/2004,06:07,1060.50,1060.50,1060.50,1060.50,6,0,6.00
06/10/2004,06:14,1060.50,1060.50,1060.50,1060.50,3,0,3.00
06/10/2004,06:19,1060.75,1060.75,1060.75,1060.75,5,0,5.00
06/10/2004,06:21,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/10/2004,06:25,1060.75,1060.75,1060.75,1060.75,10,0,10.00
06/10/2004,06:26,1061.00,1061.00,1060.75,1060.75,5,1,6.00
06/10/2004,06:27,1060.25,1060.50,1060.25,1060.50,1,1,2.00
06/10/2004,06:31,1061.00,1061.00,1060.75,1060.75,1,2,3.00
06/10/2004,06:32,1061.00,1061.00,1061.00,1061.00,1,0,1.00
06/10/2004,06:33,1060.75,1060.75,1060.75,1060.75,0,2,2.00
06/10/2004,06:34,1060.75,1060.75,1060.75,1060.75,0,11,11.00
06/10/2004,06:35,1060.75,1060.75,1060.50,1060.50,0,10,10.00
06/10/2004,06:36,1060.50,1060.50,1060.50,1060.50,0,5,5.00
06/10/2004,06:37,1060.50,1060.50,1060.50,1060.50,0,5,5.00
06/10/2004,06:39,1060.50,1060.50,1060.50,1060.50,0,10,10.00
06/10/2004,06:40,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,06:41,1060.50,1060.75,1060.50,1060.75,2,5,7.00
06/10/2004,06:44,1060.75,1060.75,1060.50,1060.50,6,1,7.00
06/10/2004,06:46,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/10/2004,06:47,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/10/2004,06:48,1060.75,1060.75,1060.75,1060.75,3,0,3.00
06/10/2004,06:49,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/10/2004,06:50,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/10/2004,06:53,1060.75,1060.75,1060.75,1060.75,4,0,4.00
06/10/2004,06:54,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/10/2004,06:58,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,06:59,1060.50,1060.50,1060.50,1060.50,0,3,3.00
06/10/2004,07:00,1060.25,1060.25,1060.25,1060.25,0,2,2.00
06/10/2004,07:01,1060.00,1060.25,1060.00,1060.25,7,50,57.00
06/10/2004,07:02,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/10/2004,07:03,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/10/2004,07:05,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,07:07,1060.25,1060.25,1060.00,1060.00,0,23,23.00
06/10/2004,07:08,1060.00,1060.00,1059.75,1059.75,0,8,8.00
06/10/2004,07:09,1059.75,1059.75,1059.50,1059.50,0,10,10.00
06/10/2004,07:10,1059.50,1059.50,1059.25,1059.25,0,106,106.00
06/10/2004,07:11,1059.00,1059.25,1059.00,1059.25,1,1,2.00
06/10/2004,07:13,1059.00,1059.00,1058.75,1058.75,0,67,67.00
06/10/2004,07:14,1059.00,1059.25,1059.00,1059.00,73,1,74.00
06/10/2004,07:15,1059.00,1059.00,1058.75,1058.75,0,56,56.00
06/10/2004,07:16,1058.75,1058.75,1058.75,1058.75,0,20,20.00
06/10/2004,07:17,1058.75,1058.75,1058.50,1058.50,0,4,4.00
06/10/2004,07:18,1058.50,1059.25,1058.50,1059.25,293,12,305.00
06/10/2004,07:19,1059.25,1059.25,1059.25,1059.25,14,0,14.00
06/10/2004,07:20,1059.25,1059.25,1059.25,1059.25,7,0,7.00
06/10/2004,07:21,1059.50,1059.50,1059.50,1059.50,78,0,78.00
06/10/2004,07:22,1059.50,1059.75,1059.50,1059.75,6,0,6.00
06/10/2004,07:23,1059.50,1059.75,1059.50,1059.75,3,25,28.00
06/10/2004,07:24,1059.75,1059.75,1059.50,1059.50,17,84,101.00
06/10/2004,07:25,1059.75,1060.00,1059.75,1060.00,16,16,32.00
06/10/2004,07:26,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/10/2004,07:27,1060.00,1060.00,1060.00,1060.00,18,0,18.00
06/10/2004,07:28,1060.00,1060.00,1059.75,1060.00,33,1,34.00
06/10/2004,07:29,1060.00,1060.25,1060.00,1060.25,66,0,66.00
06/10/2004,07:30,1060.25,1060.25,1059.75,1060.00,4,41,45.00
06/10/2004,07:31,1060.00,1060.00,1059.50,1059.50,5,46,51.00
06/10/2004,07:32,1059.75,1059.75,1059.25,1059.25,2,175,177.00
06/10/2004,07:33,1059.25,1059.50,1059.00,1059.50,125,368,493.00
06/10/2004,07:34,1059.25,1059.50,1059.00,1059.25,10,9,19.00
06/10/2004,07:35,1059.50,1059.50,1059.25,1059.50,2,100,102.00
06/10/2004,07:36,1059.50,1059.50,1059.50,1059.50,6,0,6.00
06/10/2004,07:37,1059.50,1059.50,1059.50,1059.50,8,0,8.00
06/10/2004,07:39,1059.75,1059.75,1059.25,1059.50,8,11,19.00
06/10/2004,07:40,1059.50,1059.75,1059.50,1059.75,450,0,450.00
06/10/2004,07:41,1059.75,1059.75,1059.50,1059.75,6,1,7.00
06/10/2004,07:42,1059.50,1060.00,1059.50,1059.75,6,16,22.00
06/10/2004,07:44,1059.75,1060.25,1059.75,1060.00,55,16,71.00
06/10/2004,07:45,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/10/2004,07:46,1060.00,1060.00,1060.00,1060.00,0,24,24.00
06/10/2004,07:47,1060.25,1060.25,1060.00,1060.00,10,6,16.00
06/10/2004,07:48,1060.00,1060.25,1060.00,1060.25,1,5,6.00
06/10/2004,07:49,1060.00,1060.25,1060.00,1060.00,69,52,121.00
06/10/2004,07:50,1060.00,1060.25,1060.00,1060.00,95,92,187.00
06/10/2004,07:51,1060.00,1060.25,1059.75,1060.25,15,48,63.00
06/10/2004,07:52,1060.00,1060.00,1059.75,1060.00,4,104,108.00
06/10/2004,07:53,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/10/2004,07:54,1060.25,1060.25,1060.00,1060.00,7,14,21.00
06/10/2004,07:55,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/10/2004,07:56,1060.00,1060.00,1060.00,1060.00,0,65,65.00
06/10/2004,07:57,1060.00,1060.00,1059.75,1060.00,3,4,7.00
06/10/2004,07:58,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/10/2004,07:59,1060.00,1060.25,1060.00,1060.00,31,58,89.00
06/10/2004,08:00,1060.00,1060.00,1059.75,1059.75,0,15,15.00
06/10/2004,08:01,1060.00,1060.00,1059.75,1060.00,30,5,35.00
06/10/2004,08:02,1060.00,1060.00,1060.00,1060.00,57,0,57.00
06/10/2004,08:03,1060.00,1060.00,1059.75,1059.75,35,7,42.00
06/10/2004,08:04,1060.00,1060.00,1060.00,1060.00,15,0,15.00
06/10/2004,08:05,1060.00,1060.00,1059.75,1059.75,14,1,15.00
06/10/2004,08:06,1059.75,1060.00,1059.75,1060.00,2,3,5.00
06/10/2004,08:07,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/10/2004,08:08,1060.00,1060.00,1059.75,1060.00,7,119,126.00
06/10/2004,08:09,1059.75,1059.75,1059.75,1059.75,0,10,10.00
06/10/2004,08:10,1060.00,1060.00,1060.00,1060.00,16,0,16.00
06/10/2004,08:11,1060.00,1060.25,1060.00,1060.00,11,1,12.00
06/10/2004,08:12,1060.00,1060.00,1060.00,1060.00,0,3,3.00
06/10/2004,08:13,1060.25,1060.25,1059.75,1059.75,1,21,22.00
06/10/2004,08:14,1059.75,1059.75,1059.75,1059.75,0,2,2.00
06/10/2004,08:15,1059.75,1059.75,1059.75,1059.75,0,2,2.00
06/10/2004,08:17,1060.00,1060.00,1060.00,1060.00,155,0,155.00
06/10/2004,08:18,1060.00,1060.00,1060.00,1060.00,31,0,31.00
06/10/2004,08:19,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/10/2004,08:20,1059.75,1060.00,1059.75,1060.00,1,1,2.00
06/10/2004,08:21,1059.75,1059.75,1059.75,1059.75,0,18,18.00
06/10/2004,08:22,1059.75,1059.75,1059.75,1059.75,0,2,2.00
06/10/2004,08:23,1059.75,1060.00,1059.75,1060.00,1,3,4.00
06/10/2004,08:24,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/10/2004,08:25,1059.75,1060.00,1059.75,1060.00,112,3,115.00
06/10/2004,08:26,1060.00,1060.00,1059.75,1059.75,10,21,31.00
06/10/2004,08:27,1059.75,1059.75,1059.50,1059.50,245,403,648.00
06/10/2004,08:28,1059.50,1059.75,1059.25,1059.25,153,394,547.00
06/10/2004,08:29,1059.25,1059.25,1059.25,1059.25,0,149,149.00
06/10/2004,08:30,1059.25,1059.75,1059.25,1059.25,883,988,1871.00
06/10/2004,08:31,1059.50,1059.50,1059.00,1059.25,743,737,1480.00
06/10/2004,08:32,1059.25,1059.50,1059.25,1059.50,1567,690,2257.00
06/10/2004,08:33,1059.25,1060.00,1059.25,1060.00,2007,449,2456.00
06/10/2004,08:34,1060.00,1060.25,1059.75,1060.25,1530,143,1673.00
06/10/2004,08:35,1060.25,1060.25,1059.75,1060.00,501,403,904.00
06/10/2004,08:36,1060.00,1060.00,1059.25,1059.50,693,1969,2662.00
06/10/2004,08:37,1059.50,1060.00,1059.25,1059.75,786,492,1278.00
06/10/2004,08:38,1059.75,1059.75,1059.50,1059.75,143,132,275.00
06/10/2004,08:39,1059.50,1059.50,1059.00,1059.25,90,1260,1350.00
06/10/2004,08:40,1059.25,1059.50,1058.75,1059.25,865,653,1518.00
06/10/2004,08:41,1059.25,1059.75,1059.00,1059.50,1549,938,2487.00
06/10/2004,08:42,1059.50,1059.75,1059.25,1059.50,285,191,476.00
06/10/2004,08:43,1059.50,1060.00,1059.50,1059.50,471,362,833.00
06/10/2004,08:44,1059.50,1059.75,1059.50,1059.75,620,338,958.00
06/10/2004,08:45,1059.50,1060.25,1059.50,1060.25,1149,56,1205.00
06/10/2004,08:46,1060.00,1060.25,1059.50,1059.50,33,1174,1207.00
06/10/2004,08:47,1059.75,1059.75,1059.00,1059.50,364,1182,1546.00
06/10/2004,08:48,1059.50,1059.75,1059.50,1059.50,55,107,162.00
06/10/2004,08:49,1059.50,1059.75,1059.25,1059.50,366,1349,1715.00
06/10/2004,08:50,1059.50,1059.50,1059.25,1059.25,642,637,1279.00
06/10/2004,08:51,1059.50,1060.00,1059.25,1059.50,1747,881,2628.00
06/10/2004,08:52,1059.50,1059.75,1059.25,1059.25,843,115,958.00
06/10/2004,08:53,1059.50,1059.75,1059.25,1059.50,223,512,735.00
06/10/2004,08:54,1059.50,1059.75,1058.50,1058.50,202,2053,2255.00
06/10/2004,08:55,1058.75,1059.25,1058.50,1059.00,2075,839,2914.00
06/10/2004,08:56,1059.00,1059.25,1059.00,1059.25,313,181,494.00
06/10/2004,08:57,1059.25,1059.50,1059.00,1059.25,453,408,861.00
06/10/2004,08:58,1059.25,1060.25,1059.25,1060.00,3783,301,4084.00
06/10/2004,08:59,1059.75,1060.00,1059.75,1059.75,296,884,1180.00
06/10/2004,09:00,1059.75,1060.00,1059.75,1059.75,23,278,301.00
06/10/2004,09:01,1060.00,1060.50,1059.75,1060.25,2479,332,2811.00
06/10/2004,09:02,1060.50,1060.50,1060.00,1060.25,47,588,635.00
06/10/2004,09:03,1060.00,1060.25,1060.00,1060.25,25,677,702.00
06/10/2004,09:04,1060.00,1060.50,1060.00,1060.00,464,292,756.00
06/10/2004,09:05,1060.00,1060.25,1059.75,1060.00,346,1086,1432.00
06/10/2004,09:06,1060.00,1060.50,1060.00,1060.25,1028,627,1655.00
06/10/2004,09:07,1060.25,1060.25,1060.00,1060.25,556,491,1047.00
06/10/2004,09:08,1060.25,1060.75,1060.25,1060.50,747,497,1244.00
06/10/2004,09:09,1060.50,1060.75,1060.50,1060.50,92,567,659.00
06/10/2004,09:10,1060.50,1060.75,1060.50,1060.50,103,633,736.00
06/10/2004,09:11,1060.75,1061.00,1060.50,1060.75,3514,1151,4665.00
06/10/2004,09:12,1060.75,1061.00,1060.50,1060.50,515,1039,1554.00
06/10/2004,09:13,1060.50,1060.75,1060.50,1060.75,102,706,808.00
06/10/2004,09:14,1060.75,1061.25,1060.75,1061.00,1233,155,1388.00
06/10/2004,09:15,1061.00,1061.50,1060.75,1061.00,1256,1887,3143.00
06/10/2004,09:16,1061.00,1061.25,1061.00,1061.25,38,646,684.00
06/10/2004,09:17,1061.00,1061.50,1061.00,1061.00,2716,990,3706.00
06/10/2004,09:18,1061.00,1061.50,1061.00,1061.00,1298,738,2036.00
06/10/2004,09:19,1061.25,1061.75,1061.00,1061.25,705,562,1267.00
06/10/2004,09:20,1061.00,1061.25,1061.00,1061.25,525,153,678.00
06/10/2004,09:21,1061.25,1061.25,1061.00,1061.25,105,69,174.00
06/10/2004,09:22,1061.25,1061.25,1061.00,1061.25,352,8,360.00
06/10/2004,09:23,1061.25,1061.50,1061.00,1061.25,328,408,736.00
06/10/2004,09:24,1061.25,1061.25,1061.00,1061.25,813,120,933.00
06/10/2004,09:25,1061.25,1061.50,1061.00,1061.25,812,884,1696.00
06/10/2004,09:26,1061.25,1061.75,1061.25,1061.75,361,509,870.00
06/10/2004,09:27,1061.75,1061.75,1061.50,1061.50,274,137,411.00
06/10/2004,09:28,1061.75,1061.75,1061.25,1061.50,977,530,1507.00
06/10/2004,09:29,1061.50,1061.75,1061.25,1061.50,376,393,769.00
06/10/2004,09:30,1061.50,1061.50,1061.25,1061.25,140,197,337.00
06/10/2004,09:31,1061.25,1061.75,1061.25,1061.50,1392,325,1717.00
06/10/2004,09:32,1061.50,1061.50,1061.00,1061.00,68,1228,1296.00
06/10/2004,09:33,1061.00,1061.25,1060.75,1060.75,270,1062,1332.00
06/10/2004,09:34,1060.75,1061.25,1060.75,1060.75,577,361,938.00
06/10/2004,09:35,1061.00,1061.00,1060.75,1061.00,49,789,838.00
06/10/2004,09:36,1061.00,1061.00,1060.75,1060.75,83,765,848.00
06/10/2004,09:37,1060.75,1060.75,1060.50,1060.75,253,65,318.00
06/10/2004,09:38,1060.75,1061.00,1060.75,1060.75,638,26,664.00
06/10/2004,09:39,1061.00,1061.00,1060.75,1061.00,383,44,427.00
06/10/2004,09:40,1061.00,1061.00,1060.75,1061.00,809,39,848.00
06/10/2004,09:41,1061.00,1061.00,1060.75,1060.75,76,25,101.00
06/10/2004,09:42,1060.75,1061.00,1060.50,1060.50,311,892,1203.00
06/10/2004,09:43,1060.50,1060.50,1060.25,1060.25,546,3176,3722.00
06/10/2004,09:44,1060.25,1060.50,1060.25,1060.25,85,458,543.00
06/10/2004,09:45,1060.25,1060.75,1060.25,1060.50,404,85,489.00
06/10/2004,09:46,1060.75,1060.75,1060.25,1060.50,605,339,944.00
06/10/2004,09:47,1060.50,1060.50,1060.00,1060.25,148,1247,1395.00
06/10/2004,09:48,1060.25,1060.25,1059.75,1060.00,135,1227,1362.00
06/10/2004,09:49,1059.75,1060.00,1059.75,1060.00,172,60,232.00
06/10/2004,09:50,1060.00,1060.00,1059.75,1060.00,1014,6,1020.00
06/10/2004,09:51,1060.00,1060.00,1059.75,1060.00,173,18,191.00
06/10/2004,09:52,1060.00,1060.00,1059.75,1060.00,20,288,308.00
06/10/2004,09:53,1060.00,1060.00,1059.75,1060.00,206,70,276.00
06/10/2004,09:54,1060.00,1060.00,1059.75,1060.00,450,161,611.00
06/10/2004,09:55,1060.00,1060.00,1059.75,1059.75,49,11,60.00
06/10/2004,09:56,1059.75,1060.00,1059.75,1059.75,45,20,65.00
06/10/2004,09:57,1060.00,1060.25,1059.75,1060.25,399,25,424.00
06/10/2004,09:58,1060.00,1060.25,1060.00,1060.25,113,8,121.00
06/10/2004,09:59,1060.25,1060.25,1060.00,1060.25,122,104,226.00
06/10/2004,10:00,1060.00,1060.25,1059.75,1059.75,122,1061,1183.00
06/10/2004,10:01,1059.75,1060.00,1059.50,1059.50,521,814,1335.00
06/10/2004,10:02,1059.50,1059.75,1059.00,1059.00,142,1828,1970.00
06/10/2004,10:03,1059.00,1059.50,1059.00,1059.25,669,818,1487.00
06/10/2004,10:04,1059.25,1059.25,1058.50,1058.75,105,1175,1280.00
06/10/2004,10:05,1058.75,1058.75,1058.25,1058.50,418,1697,2115.00
06/10/2004,10:06,1058.50,1059.00,1058.50,1059.00,887,1203,2090.00
06/10/2004,10:07,1059.00,1059.00,1058.75,1058.75,969,56,1025.00
06/10/2004,10:08,1059.00,1059.00,1058.75,1059.00,839,36,875.00
06/10/2004,10:09,1059.00,1059.25,1059.00,1059.00,288,398,686.00
06/10/2004,10:10,1059.00,1059.25,1059.00,1059.25,219,131,350.00
06/10/2004,10:11,1059.00,1059.25,1059.00,1059.00,13,469,482.00
06/10/2004,10:12,1058.75,1059.25,1058.75,1059.00,566,38,604.00
06/10/2004,10:13,1059.00,1059.25,1059.00,1059.00,46,50,96.00
06/10/2004,10:14,1059.00,1059.25,1059.00,1059.25,21,110,131.00
06/10/2004,10:15,1059.25,1059.75,1059.25,1059.50,2226,117,2343.00
06/10/2004,10:16,1059.75,1060.00,1059.50,1059.75,376,361,737.00
06/10/2004,10:17,1060.00,1060.00,1059.50,1059.75,102,688,790.00
06/10/2004,10:18,1059.75,1060.00,1059.50,1059.75,322,122,444.00
06/10/2004,10:19,1059.50,1059.75,1059.50,1059.75,20,32,52.00
06/10/2004,10:20,1059.50,1059.75,1059.50,1059.75,3,18,21.00
06/10/2004,10:21,1059.50,1059.75,1059.50,1059.50,41,398,439.00
06/10/2004,10:22,1059.50,1059.75,1059.50,1059.50,118,178,296.00
06/10/2004,10:23,1059.50,1059.75,1059.25,1059.75,156,216,372.00
06/10/2004,10:24,1059.50,1059.75,1059.50,1059.50,56,34,90.00
06/10/2004,10:25,1059.50,1060.00,1059.50,1059.75,573,25,598.00
06/10/2004,10:26,1059.75,1060.25,1059.75,1060.00,769,67,836.00
06/10/2004,10:27,1060.25,1060.25,1060.00,1060.25,639,115,754.00
06/10/2004,10:28,1060.25,1060.25,1060.00,1060.00,134,17,151.00
06/10/2004,10:29,1060.25,1060.25,1060.00,1060.00,10,48,58.00
06/10/2004,10:30,1060.00,1060.25,1060.00,1060.00,15,350,365.00
06/10/2004,10:31,1060.25,1060.25,1059.75,1060.00,618,198,816.00
06/10/2004,10:32,1059.75,1060.25,1059.75,1060.00,181,200,381.00
06/10/2004,10:33,1060.00,1060.00,1059.75,1060.00,173,112,285.00
06/10/2004,10:34,1060.00,1060.00,1059.75,1060.00,407,1,408.00
06/10/2004,10:35,1060.00,1060.00,1059.75,1060.00,95,47,142.00
06/10/2004,10:36,1060.00,1060.00,1059.75,1059.75,329,10,339.00
06/10/2004,10:37,1060.00,1060.50,1060.00,1060.50,410,68,478.00
06/10/2004,10:38,1060.25,1061.25,1060.25,1061.25,2428,192,2620.00
06/10/2004,10:39,1061.25,1061.25,1060.75,1061.00,191,732,923.00
06/10/2004,10:40,1061.00,1061.00,1060.75,1060.75,43,155,198.00
06/10/2004,10:41,1061.00,1061.25,1060.75,1061.00,886,72,958.00
06/10/2004,10:42,1061.25,1061.50,1061.00,1061.00,626,312,938.00
06/10/2004,10:43,1061.25,1061.50,1061.00,1061.25,534,165,699.00
06/10/2004,10:44,1061.00,1061.25,1060.75,1061.00,326,339,665.00
06/10/2004,10:45,1061.00,1061.25,1061.00,1061.00,78,53,131.00
06/10/2004,10:46,1061.00,1061.25,1060.75,1060.75,122,938,1060.00
06/10/2004,10:47,1060.75,1061.00,1060.75,1060.75,59,409,468.00
06/10/2004,10:48,1060.75,1061.00,1060.25,1060.25,17,1120,1137.00
06/10/2004,10:49,1060.50,1060.50,1060.00,1060.25,158,422,580.00
06/10/2004,10:50,1060.50,1060.50,1060.25,1060.25,3,125,128.00
06/10/2004,10:51,1060.50,1060.50,1060.00,1060.25,319,271,590.00
06/10/2004,10:52,1060.25,1060.50,1060.00,1060.50,70,343,413.00
06/10/2004,10:53,1060.25,1060.50,1060.25,1060.25,19,93,112.00
06/10/2004,10:54,1060.50,1060.50,1060.25,1060.25,4,4,8.00
06/10/2004,10:55,1060.50,1060.50,1060.00,1060.00,9,486,495.00
06/10/2004,10:56,1060.00,1060.25,1060.00,1060.00,104,49,153.00
06/10/2004,10:57,1060.25,1060.50,1060.00,1060.25,343,1123,1466.00
06/10/2004,10:58,1060.25,1060.25,1060.00,1060.00,51,97,148.00
06/10/2004,10:59,1060.25,1060.25,1060.00,1060.25,470,2,472.00
06/10/2004,11:00,1060.25,1060.50,1060.25,1060.25,64,200,264.00
06/10/2004,11:01,1060.25,1060.50,1060.00,1060.50,564,167,731.00
06/10/2004,11:02,1060.50,1060.50,1060.25,1060.50,31,16,47.00
06/10/2004,11:03,1060.50,1060.50,1060.25,1060.50,264,55,319.00
06/10/2004,11:04,1060.50,1060.50,1060.00,1060.25,3,270,273.00
06/10/2004,11:05,1060.00,1060.25,1060.00,1060.00,222,20,242.00
06/10/2004,11:06,1060.00,1060.00,1060.00,1060.00,0,75,75.00
06/10/2004,11:07,1060.00,1060.25,1060.00,1060.25,10,12,22.00
06/10/2004,11:08,1060.25,1060.25,1060.00,1060.25,34,5,39.00
06/10/2004,11:09,1060.25,1060.25,1060.25,1060.25,134,0,134.00
06/10/2004,11:10,1060.25,1060.25,1060.00,1060.00,357,183,540.00
06/10/2004,11:11,1060.00,1060.25,1060.00,1060.25,249,110,359.00
06/10/2004,11:12,1060.25,1060.25,1059.75,1059.75,7,443,450.00
06/10/2004,11:13,1059.75,1060.00,1059.75,1060.00,55,106,161.00
06/10/2004,11:14,1060.00,1060.00,1059.75,1060.00,8,7,15.00
06/10/2004,11:15,1060.00,1060.00,1059.75,1060.00,6,73,79.00
06/10/2004,11:16,1060.00,1060.25,1059.75,1060.00,245,212,457.00
06/10/2004,11:17,1059.75,1060.00,1059.75,1059.75,31,27,58.00
06/10/2004,11:18,1059.75,1060.25,1059.75,1060.00,198,89,287.00
06/10/2004,11:19,1060.00,1060.25,1059.75,1060.00,18,186,204.00
06/10/2004,11:20,1060.00,1060.00,1059.75,1059.75,60,26,86.00
06/10/2004,11:21,1059.75,1060.00,1059.75,1060.00,3,1,4.00
06/10/2004,11:22,1060.00,1060.00,1059.50,1059.75,40,328,368.00
06/10/2004,11:23,1059.75,1059.75,1059.50,1059.50,91,13,104.00
06/10/2004,11:24,1059.75,1059.75,1059.50,1059.75,52,55,107.00
06/10/2004,11:25,1059.75,1059.75,1059.50,1059.50,1,7,8.00
06/10/2004,11:26,1059.75,1059.75,1059.50,1059.50,141,5,146.00
06/10/2004,11:27,1059.75,1059.75,1059.50,1059.50,384,20,404.00
06/10/2004,11:28,1059.75,1059.75,1059.50,1059.75,44,7,51.00
06/10/2004,11:29,1059.75,1059.75,1059.50,1059.75,29,5,34.00
06/10/2004,11:30,1059.75,1059.75,1059.50,1059.75,24,14,38.00
06/10/2004,11:31,1059.75,1060.00,1059.50,1060.00,310,62,372.00
06/10/2004,11:32,1059.75,1060.00,1059.75,1060.00,55,37,92.00
06/10/2004,11:33,1060.00,1060.00,1059.75,1060.00,109,13,122.00
06/10/2004,11:34,1060.00,1060.00,1059.75,1060.00,8,83,91.00
06/10/2004,11:35,1059.75,1060.00,1059.75,1060.00,80,13,93.00
06/10/2004,11:36,1060.00,1060.00,1059.75,1060.00,43,6,49.00
06/10/2004,11:37,1060.00,1060.75,1059.75,1060.75,1832,145,1977.00
06/10/2004,11:38,1060.75,1060.75,1060.50,1060.50,177,41,218.00
06/10/2004,11:39,1060.50,1060.75,1060.50,1060.50,8,401,409.00
06/10/2004,11:40,1060.50,1060.50,1060.25,1060.50,128,279,407.00
06/10/2004,11:41,1060.50,1060.50,1060.25,1060.25,69,189,258.00
06/10/2004,11:42,1060.25,1060.50,1060.25,1060.25,9,58,67.00
06/10/2004,11:43,1060.25,1060.50,1060.25,1060.25,12,35,47.00
06/10/2004,11:44,1060.50,1060.50,1060.00,1060.00,45,266,311.00
06/10/2004,11:45,1060.00,1060.25,1059.75,1060.00,25,177,202.00
06/10/2004,11:46,1060.00,1060.00,1059.75,1060.00,24,69,93.00
06/10/2004,11:47,1060.00,1060.00,1059.75,1060.00,5,25,30.00
06/10/2004,11:48,1059.75,1060.00,1059.75,1060.00,60,26,86.00
06/10/2004,11:49,1060.00,1060.00,1059.75,1060.00,6,7,13.00
06/10/2004,11:50,1060.00,1060.00,1059.75,1060.00,18,81,99.00
06/10/2004,11:51,1059.75,1060.00,1059.75,1059.75,12,79,91.00
06/10/2004,11:52,1060.00,1060.00,1059.50,1059.50,68,1171,1239.00
06/10/2004,11:53,1059.50,1059.50,1059.50,1059.50,0,251,251.00
06/10/2004,11:54,1059.50,1059.75,1059.50,1059.50,16,85,101.00
06/10/2004,11:55,1059.50,1059.50,1059.25,1059.50,230,161,391.00
06/10/2004,11:56,1059.25,1059.75,1059.25,1059.50,668,77,745.00
06/10/2004,11:57,1059.50,1059.75,1059.50,1059.50,3,53,56.00
06/10/2004,11:58,1059.50,1060.00,1059.50,1059.75,547,350,897.00
06/10/2004,11:59,1059.75,1059.75,1059.50,1059.75,2,179,181.00
06/10/2004,12:00,1059.50,1059.75,1059.50,1059.75,237,39,276.00
06/10/2004,12:01,1059.50,1059.75,1059.50,1059.50,31,285,316.00
06/10/2004,12:02,1059.50,1059.50,1059.25,1059.50,306,62,368.00
06/10/2004,12:03,1059.50,1059.75,1059.50,1059.50,16,3,19.00
06/10/2004,12:04,1059.50,1059.75,1059.50,1059.75,378,64,442.00
06/10/2004,12:05,1059.75,1059.75,1059.50,1059.75,238,55,293.00
06/10/2004,12:06,1059.50,1059.50,1059.25,1059.50,32,161,193.00
06/10/2004,12:07,1059.50,1059.50,1059.25,1059.50,215,3,218.00
06/10/2004,12:08,1059.50,1059.75,1059.50,1059.75,141,6,147.00
06/10/2004,12:09,1059.50,1060.00,1059.50,1060.00,489,67,556.00
06/10/2004,12:10,1059.75,1060.00,1059.50,1060.00,406,155,561.00
06/10/2004,12:11,1060.00,1060.25,1060.00,1060.00,253,152,405.00
06/10/2004,12:12,1059.75,1060.25,1059.75,1060.00,666,22,688.00
06/10/2004,12:13,1060.25,1060.50,1060.00,1060.25,661,337,998.00
06/10/2004,12:14,1060.00,1060.25,1060.00,1060.00,2,14,16.00
06/10/2004,12:15,1060.25,1060.25,1060.00,1060.25,34,3,37.00
06/10/2004,12:16,1060.25,1060.25,1060.00,1060.00,14,8,22.00
06/10/2004,12:17,1060.00,1060.50,1060.00,1060.25,353,13,366.00
06/10/2004,12:18,1060.25,1060.25,1060.25,1060.25,0,138,138.00
06/10/2004,12:19,1060.25,1060.25,1060.00,1060.25,40,21,61.00
06/10/2004,12:20,1060.25,1060.50,1060.00,1060.50,583,62,645.00
06/10/2004,12:21,1060.50,1060.75,1060.25,1060.25,690,298,988.00
06/10/2004,12:22,1060.50,1060.50,1060.00,1060.25,2,218,220.00
06/10/2004,12:23,1060.25,1060.25,1060.00,1060.00,117,13,130.00
06/10/2004,12:24,1060.00,1060.50,1060.00,1060.50,368,49,417.00
06/10/2004,12:25,1060.25,1060.75,1060.00,1060.50,453,132,585.00
06/10/2004,12:26,1060.50,1060.75,1060.50,1060.50,4,124,128.00
06/10/2004,12:27,1060.25,1060.50,1060.00,1060.25,199,218,417.00
06/10/2004,12:28,1060.25,1060.50,1060.00,1060.25,64,40,104.00
06/10/2004,12:29,1060.25,1060.25,1060.25,1060.25,23,0,23.00
06/10/2004,12:30,1060.25,1060.25,1059.75,1059.75,24,552,576.00
06/10/2004,12:31,1059.75,1060.25,1059.75,1060.00,505,163,668.00
06/10/2004,12:32,1060.00,1060.00,1059.25,1059.50,248,1319,1567.00
06/10/2004,12:33,1059.50,1059.50,1059.00,1059.25,100,958,1058.00
06/10/2004,12:34,1059.25,1059.25,1059.00,1059.00,20,62,82.00
06/10/2004,12:35,1059.25,1059.50,1059.00,1059.50,233,11,244.00
06/10/2004,12:36,1059.50,1059.50,1059.00,1059.25,3,283,286.00
06/10/2004,12:37,1059.25,1059.25,1059.00,1059.25,275,2,277.00
06/10/2004,12:38,1059.25,1059.25,1058.75,1059.00,22,657,679.00
06/10/2004,12:39,1058.75,1059.00,1058.75,1059.00,464,187,651.00
06/10/2004,12:40,1059.00,1059.00,1058.75,1058.75,14,66,80.00
06/10/2004,12:41,1058.75,1059.00,1058.75,1059.00,234,11,245.00
06/10/2004,12:42,1059.00,1059.00,1058.75,1059.00,175,1,176.00
06/10/2004,12:43,1059.00,1059.00,1058.75,1059.00,60,1,61.00
06/10/2004,12:44,1058.75,1059.25,1058.75,1059.00,261,130,391.00
06/10/2004,12:45,1059.00,1059.25,1059.00,1059.25,28,18,46.00
06/10/2004,12:46,1059.00,1059.25,1059.00,1059.00,34,47,81.00
06/10/2004,12:47,1059.25,1059.50,1059.00,1059.25,386,8,394.00
06/10/2004,12:48,1059.50,1059.50,1059.25,1059.50,91,6,97.00
06/10/2004,12:49,1059.25,1059.50,1059.25,1059.25,76,357,433.00
06/10/2004,12:50,1059.25,1059.50,1059.25,1059.25,56,65,121.00
06/10/2004,12:51,1059.25,1059.50,1059.25,1059.25,270,280,550.00
06/10/2004,12:52,1059.25,1059.50,1059.00,1059.25,261,244,505.00
06/10/2004,12:53,1059.25,1059.50,1059.00,1059.00,106,113,219.00
06/10/2004,12:54,1059.25,1059.50,1059.00,1059.25,143,11,154.00
06/10/2004,12:55,1059.50,1059.50,1059.25,1059.50,35,2,37.00
06/10/2004,12:56,1059.50,1060.25,1059.25,1060.25,1940,71,2011.00
06/10/2004,12:57,1060.25,1060.25,1059.75,1059.75,225,252,477.00
06/10/2004,12:58,1060.00,1060.00,1059.75,1060.00,15,14,29.00
06/10/2004,12:59,1059.75,1059.75,1059.75,1059.75,0,195,195.00
06/10/2004,13:00,1059.75,1060.00,1059.50,1060.00,278,198,476.00
06/10/2004,13:01,1059.75,1060.25,1059.75,1060.00,444,311,755.00
06/10/2004,13:02,1060.00,1060.25,1060.00,1060.25,171,184,355.00
06/10/2004,13:03,1060.25,1060.25,1060.00,1060.00,5,79,84.00
06/10/2004,13:04,1060.25,1060.25,1060.00,1060.00,8,50,58.00
06/10/2004,13:05,1060.25,1060.25,1060.00,1060.00,2,365,367.00
06/10/2004,13:06,1060.00,1060.25,1059.75,1059.75,4,253,257.00
06/10/2004,13:07,1059.75,1060.00,1059.75,1060.00,4,3,7.00
06/10/2004,13:08,1060.00,1060.00,1059.75,1059.75,12,6,18.00
06/10/2004,13:09,1060.00,1060.00,1059.75,1059.75,2,1,3.00
06/10/2004,13:10,1059.75,1060.00,1059.75,1059.75,6,18,24.00
06/10/2004,13:11,1059.75,1059.75,1059.50,1059.75,91,392,483.00
06/10/2004,13:12,1059.50,1059.50,1059.25,1059.50,15,619,634.00
06/10/2004,13:13,1059.50,1059.50,1059.00,1059.25,307,613,920.00
06/10/2004,13:14,1059.25,1059.50,1059.25,1059.50,108,2,110.00
06/10/2004,13:15,1059.25,1059.50,1059.25,1059.25,3,83,86.00
06/10/2004,13:16,1059.50,1059.50,1059.25,1059.50,300,85,385.00
06/10/2004,13:17,1059.50,1059.75,1059.50,1059.50,25,70,95.00
06/10/2004,13:18,1059.50,1059.50,1059.25,1059.25,37,115,152.00
06/10/2004,13:19,1059.50,1059.50,1059.50,1059.50,31,0,31.00
06/10/2004,13:20,1059.50,1059.75,1059.50,1059.50,150,7,157.00
06/10/2004,13:21,1059.75,1059.75,1059.25,1059.25,1,303,304.00
06/10/2004,13:22,1059.25,1059.50,1059.25,1059.25,11,6,17.00
06/10/2004,13:23,1059.50,1059.50,1059.25,1059.25,22,7,29.00
06/10/2004,13:24,1059.50,1059.50,1059.25,1059.25,3,16,19.00
06/10/2004,13:25,1059.25,1059.50,1059.25,1059.50,28,320,348.00
06/10/2004,13:26,1059.50,1059.50,1059.50,1059.50,175,0,175.00
06/10/2004,13:27,1059.25,1059.50,1059.25,1059.50,2,131,133.00
06/10/2004,13:28,1059.50,1060.00,1059.50,1060.00,1424,69,1493.00
06/10/2004,13:29,1060.00,1060.25,1059.75,1060.00,267,17,284.00
06/10/2004,13:30,1060.25,1060.50,1060.00,1060.50,859,246,1105.00
06/10/2004,13:31,1060.50,1060.50,1060.25,1060.50,595,183,778.00
06/10/2004,13:32,1060.25,1060.50,1060.25,1060.50,184,11,195.00
06/10/2004,13:33,1060.50,1060.50,1060.25,1060.50,159,7,166.00
06/10/2004,13:34,1060.25,1060.50,1060.25,1060.25,37,123,160.00
06/10/2004,13:35,1060.50,1060.50,1060.25,1060.50,30,7,37.00
06/10/2004,13:36,1060.50,1060.50,1060.00,1060.00,3,435,438.00
06/10/2004,13:37,1060.25,1060.25,1060.00,1060.00,67,23,90.00
06/10/2004,13:38,1060.25,1060.50,1060.00,1060.25,638,102,740.00
06/10/2004,13:39,1060.25,1060.25,1060.00,1060.25,69,14,83.00
06/10/2004,13:40,1060.50,1060.50,1060.00,1060.25,4,152,156.00
06/10/2004,13:41,1060.25,1060.25,1060.00,1060.00,7,9,16.00
06/10/2004,13:42,1060.00,1060.25,1060.00,1060.00,11,46,57.00
06/10/2004,13:43,1060.00,1060.25,1060.00,1060.00,98,27,125.00
06/10/2004,13:44,1060.25,1060.25,1060.00,1060.25,125,2,127.00
06/10/2004,13:45,1060.25,1060.50,1060.00,1060.25,384,172,556.00
06/10/2004,13:46,1060.25,1060.50,1060.25,1060.50,220,85,305.00
06/10/2004,13:47,1060.50,1060.75,1060.50,1060.75,797,18,815.00
06/10/2004,13:48,1060.75,1060.75,1060.50,1060.75,32,13,45.00
06/10/2004,13:49,1060.75,1060.75,1060.50,1060.50,7,421,428.00
06/10/2004,13:50,1060.50,1060.75,1060.25,1060.25,27,93,120.00
06/10/2004,13:51,1060.50,1060.75,1060.25,1060.75,417,5,422.00
06/10/2004,13:52,1060.75,1060.75,1060.25,1060.50,25,223,248.00
06/10/2004,13:53,1060.50,1060.75,1060.25,1060.25,200,222,422.00
06/10/2004,13:54,1060.25,1060.50,1060.25,1060.50,126,2,128.00
06/10/2004,13:55,1060.75,1060.75,1060.50,1060.50,15,64,79.00
06/10/2004,13:56,1060.50,1060.75,1060.50,1060.50,4,430,434.00
06/10/2004,13:57,1060.50,1060.50,1060.25,1060.25,1,44,45.00
06/10/2004,13:58,1060.25,1060.50,1060.25,1060.50,49,23,72.00
06/10/2004,13:59,1060.50,1060.50,1060.25,1060.25,4,12,16.00
06/10/2004,14:00,1060.25,1060.25,1060.25,1060.25,0,160,160.00
06/10/2004,14:01,1060.25,1060.50,1060.25,1060.25,6,13,19.00
06/10/2004,14:02,1060.25,1060.50,1060.00,1060.00,3,374,377.00
06/10/2004,14:03,1060.25,1060.25,1060.00,1060.00,65,129,194.00
06/10/2004,14:04,1060.00,1060.25,1059.75,1059.75,695,384,1079.00
06/10/2004,14:05,1060.00,1060.00,1059.75,1059.75,77,78,155.00
06/10/2004,14:06,1059.75,1060.00,1059.75,1060.00,3,66,69.00
06/10/2004,14:07,1060.00,1060.00,1059.75,1060.00,8,150,158.00
06/10/2004,14:08,1060.00,1060.00,1059.75,1059.75,39,344,383.00
06/10/2004,14:09,1059.75,1059.75,1059.50,1059.75,25,69,94.00
06/10/2004,14:10,1059.50,1059.50,1059.25,1059.50,43,393,436.00
06/10/2004,14:11,1059.25,1059.50,1059.25,1059.25,654,2,656.00
06/10/2004,14:12,1059.25,1059.75,1059.25,1059.75,337,2,339.00
06/10/2004,14:13,1059.50,1060.00,1059.50,1060.00,482,35,517.00
06/10/2004,14:14,1060.00,1060.00,1059.75,1060.00,53,49,102.00
06/10/2004,14:15,1060.00,1060.00,1059.75,1060.00,15,6,21.00
06/10/2004,14:16,1059.75,1060.00,1059.75,1059.75,2,55,57.00
06/10/2004,14:17,1060.00,1060.00,1059.75,1059.75,113,197,310.00
06/10/2004,14:18,1059.75,1059.75,1059.75,1059.75,0,466,466.00
06/10/2004,14:19,1059.75,1060.00,1059.75,1059.75,18,163,181.00
06/10/2004,14:20,1059.75,1060.00,1059.50,1059.50,23,491,514.00
06/10/2004,14:21,1059.50,1059.75,1059.50,1059.75,379,20,399.00
06/10/2004,14:22,1059.75,1059.75,1059.50,1059.50,63,16,79.00
06/10/2004,14:23,1059.50,1059.50,1058.75,1059.00,287,1790,2077.00
06/10/2004,14:24,1058.75,1059.25,1058.75,1059.00,715,35,750.00
06/10/2004,14:25,1059.25,1059.50,1059.00,1059.50,431,59,490.00
06/10/2004,14:26,1059.50,1059.50,1059.25,1059.50,245,2,247.00
06/10/2004,14:27,1059.75,1060.00,1059.50,1060.00,853,141,994.00
06/10/2004,14:28,1060.00,1060.00,1059.75,1060.00,25,92,117.00
06/10/2004,14:29,1059.75,1060.00,1059.75,1060.00,49,69,118.00
06/10/2004,14:30,1060.00,1060.00,1059.75,1060.00,120,26,146.00
06/10/2004,14:31,1060.00,1060.25,1059.75,1060.25,712,34,746.00
06/10/2004,14:32,1060.25,1060.50,1060.00,1060.25,776,105,881.00
06/10/2004,14:33,1060.25,1060.50,1060.25,1060.50,238,802,1040.00
06/10/2004,14:34,1060.25,1060.50,1060.25,1060.25,3,485,488.00
06/10/2004,14:35,1060.25,1060.25,1059.75,1060.00,284,523,807.00
06/10/2004,14:36,1060.00,1060.25,1059.75,1059.75,102,180,282.00
06/10/2004,14:37,1060.00,1060.00,1059.75,1059.75,63,50,113.00
06/10/2004,14:38,1059.75,1060.00,1059.75,1060.00,73,13,86.00
06/10/2004,14:39,1060.00,1060.00,1059.75,1060.00,263,106,369.00
06/10/2004,14:40,1060.00,1060.25,1059.75,1060.00,534,76,610.00
06/10/2004,14:41,1060.00,1060.50,1060.00,1060.50,1075,47,1122.00
06/10/2004,14:42,1060.25,1060.75,1060.25,1060.75,2886,82,2968.00
06/10/2004,14:43,1060.50,1060.75,1060.50,1060.75,202,82,284.00
06/10/2004,14:44,1060.75,1061.00,1060.50,1061.00,745,28,773.00
06/10/2004,14:45,1061.00,1061.50,1060.75,1061.25,2049,750,2799.00
06/10/2004,14:46,1061.25,1061.50,1061.00,1061.00,386,678,1064.00
06/10/2004,14:47,1061.25,1061.25,1061.00,1061.25,89,210,299.00
06/10/2004,14:48,1061.25,1061.25,1061.00,1061.00,138,90,228.00
06/10/2004,14:49,1061.25,1061.25,1061.00,1061.00,36,68,104.00
06/10/2004,14:50,1061.00,1061.25,1060.75,1060.75,234,1540,1774.00
06/10/2004,14:51,1061.00,1061.00,1060.50,1060.75,289,950,1239.00
06/10/2004,14:52,1060.75,1060.75,1060.50,1060.75,203,177,380.00
06/10/2004,14:53,1060.50,1060.75,1060.50,1060.75,117,156,273.00
06/10/2004,14:54,1060.50,1061.00,1060.50,1061.00,650,33,683.00
06/10/2004,14:55,1061.00,1061.25,1060.75,1061.00,840,519,1359.00
06/10/2004,14:56,1061.00,1061.25,1061.00,1061.25,1320,16,1336.00
06/10/2004,14:57,1061.25,1061.50,1061.25,1061.25,467,361,828.00
06/10/2004,14:58,1061.50,1061.75,1061.25,1061.75,1225,684,1909.00
06/10/2004,14:59,1061.75,1062.00,1061.25,1061.75,1960,1195,3155.00
06/10/2004,15:00,1061.75,1062.25,1061.50,1062.00,2575,2303,4878.00
06/10/2004,15:01,1062.25,1062.25,1061.25,1061.75,2256,1833,4089.00
06/10/2004,15:02,1061.50,1061.75,1061.25,1061.50,547,984,1531.00
06/10/2004,15:03,1061.75,1061.75,1061.25,1061.50,564,1137,1701.00
06/10/2004,15:04,1061.50,1061.50,1061.00,1061.25,1037,1067,2104.00
06/10/2004,15:05,1061.25,1061.25,1061.00,1061.00,37,327,364.00
06/10/2004,15:06,1061.00,1061.25,1061.00,1061.25,132,2088,2220.00
06/10/2004,15:07,1061.00,1061.25,1061.00,1061.00,99,496,595.00
06/10/2004,15:08,1061.00,1061.50,1061.00,1061.25,1268,355,1623.00
06/10/2004,15:09,1061.25,1061.50,1061.00,1061.25,175,212,387.00
06/10/2004,15:10,1061.50,1061.50,1061.25,1061.25,321,86,407.00
06/10/2004,15:11,1061.50,1061.75,1061.25,1061.25,729,364,1093.00
06/10/2004,15:12,1061.50,1061.50,1061.25,1061.50,309,70,379.00
06/10/2004,15:13,1061.25,1061.50,1061.25,1061.25,92,263,355.00
06/10/2004,15:14,1061.50,1061.75,1061.25,1061.50,1524,943,2467.00
06/10/2004,15:15,1061.75,1062.25,1061.50,1062.00,2591,1377,3968.00
06/10/2004,15:16,1062.00,1062.00,1062.00,1062.00,0,97,97.00
06/10/2004,15:31,1062.25,1062.25,1061.50,1062.00,132,36,168.00
06/10/2004,15:32,1062.00,1062.00,1061.75,1062.00,7,5,12.00
06/10/2004,15:33,1062.00,1062.00,1062.00,1062.00,5,0,5.00
06/10/2004,15:34,1061.75,1061.75,1061.75,1061.75,0,34,34.00
06/10/2004,15:35,1061.75,1061.75,1061.75,1061.75,0,2,2.00
06/10/2004,15:36,1061.50,1061.50,1061.50,1061.50,0,2,2.00
06/10/2004,15:37,1061.75,1061.75,1061.50,1061.50,1,5,6.00
06/10/2004,15:38,1061.50,1061.50,1061.50,1061.50,0,36,36.00
06/10/2004,15:39,1061.50,1061.50,1061.50,1061.50,0,5,5.00
06/10/2004,15:40,1061.25,1061.50,1061.25,1061.50,1,2,3.00
06/10/2004,15:42,1061.25,1061.50,1061.25,1061.50,17,1,18.00
06/10/2004,15:43,1061.50,1061.50,1061.50,1061.50,10,0,10.00
06/10/2004,15:44,1061.50,1061.50,1061.50,1061.50,3,0,3.00
06/10/2004,15:45,1061.25,1061.75,1061.25,1061.75,20,3,23.00
06/10/2004,15:46,1061.75,1062.00,1061.75,1062.00,87,0,87.00
06/10/2004,15:47,1061.75,1061.75,1061.75,1061.75,0,10,10.00
06/10/2004,15:48,1061.75,1061.75,1061.75,1061.75,0,24,24.00
06/10/2004,15:49,1061.75,1062.00,1061.75,1062.00,9,6,15.00
06/10/2004,15:50,1061.75,1061.75,1061.50,1061.50,0,6,6.00
06/10/2004,15:51,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/10/2004,15:54,1062.00,1062.00,1062.00,1062.00,25,0,25.00
06/10/2004,15:55,1062.00,1062.00,1061.75,1061.75,9,28,37.00
06/10/2004,15:56,1061.75,1061.75,1061.75,1061.75,0,4,4.00
06/10/2004,15:58,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/10/2004,15:59,1062.00,1062.00,1062.00,1062.00,126,0,126.00
06/10/2004,16:00,1062.25,1062.25,1062.00,1062.00,28,8,36.00
06/10/2004,17:01,1062.25,1062.25,1062.25,1062.25,2,0,2.00
06/10/2004,17:02,1062.00,1062.00,1062.00,1062.00,0,4,4.00
06/10/2004,17:09,1062.00,1062.00,1062.00,1062.00,0,63,63.00
06/10/2004,17:10,1061.75,1062.00,1061.75,1062.00,90,112,202.00
06/10/2004,17:11,1062.00,1062.25,1062.00,1062.25,15,0,15.00
06/10/2004,17:13,1062.00,1062.00,1062.00,1062.00,0,16,16.00
06/10/2004,17:18,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/10/2004,17:20,1062.00,1062.00,1062.00,1062.00,0,34,34.00
06/10/2004,17:36,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/10/2004,17:38,1062.00,1062.00,1062.00,1062.00,0,9,9.00
06/10/2004,17:41,1061.75,1061.75,1061.75,1061.75,0,1,1.00
06/10/2004,17:43,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/10/2004,17:49,1061.75,1061.75,1061.75,1061.75,0,2,2.00
06/10/2004,17:59,1062.00,1062.00,1062.00,1062.00,10,0,10.00
06/10/2004,18:05,1062.00,1062.00,1062.00,1062.00,20,0,20.00
06/10/2004,18:09,1062.00,1062.00,1062.00,1062.00,2,0,2.00
06/10/2004,18:11,1061.75,1061.75,1061.75,1061.75,0,1,1.00
06/10/2004,18:12,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/10/2004,18:13,1061.75,1062.00,1061.75,1061.75,1,3,4.00
06/10/2004,18:15,1062.00,1062.00,1062.00,1062.00,3,0,3.00
06/10/2004,18:18,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/10/2004,18:20,1062.00,1062.00,1062.00,1062.00,11,0,11.00
06/10/2004,18:25,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/10/2004,18:27,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/10/2004,18:38,1061.75,1061.75,1061.75,1061.75,0,5,5.00
06/10/2004,18:43,1061.75,1061.75,1061.25,1061.25,0,201,201.00
06/10/2004,18:45,1061.25,1061.25,1061.25,1061.25,0,1,1.00
06/10/2004,18:47,1061.25,1061.25,1061.25,1061.25,0,4,4.00
06/10/2004,18:48,1061.50,1061.50,1061.50,1061.50,1,0,1.00
06/10/2004,18:51,1061.50,1061.50,1061.50,1061.50,1,0,1.00
06/10/2004,18:57,1061.50,1061.50,1060.75,1061.25,23,180,203.00
06/10/2004,18:58,1061.25,1061.50,1061.25,1061.25,11,1,12.00
06/10/2004,18:59,1061.25,1061.25,1061.25,1061.25,0,6,6.00
06/10/2004,19:00,1061.00,1061.00,1061.00,1061.00,0,1,1.00
06/10/2004,19:01,1061.25,1061.25,1061.00,1061.00,2,1,3.00
06/10/2004,19:02,1061.25,1061.25,1061.25,1061.25,7,0,7.00
06/10/2004,19:04,1061.25,1061.25,1061.25,1061.25,1,0,1.00
06/10/2004,19:16,1061.25,1061.25,1061.25,1061.25,11,0,11.00
06/10/2004,19:21,1061.00,1061.00,1061.00,1061.00,0,13,13.00
06/10/2004,19:22,1060.75,1060.75,1060.75,1060.75,0,1,1.00
06/10/2004,19:25,1061.00,1061.00,1061.00,1061.00,10,0,10.00
06/10/2004,19:26,1060.75,1060.75,1060.75,1060.75,0,24,24.00
06/10/2004,19:30,1060.50,1060.50,1060.50,1060.50,0,48,48.00
06/10/2004,19:31,1060.50,1060.50,1060.50,1060.50,0,5,5.00
06/10/2004,19:32,1060.50,1060.50,1060.25,1060.25,0,4,4.00
06/10/2004,19:36,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,19:38,1060.50,1060.50,1060.25,1060.25,15,15,30.00
06/10/2004,19:39,1060.50,1060.50,1060.50,1060.50,3,0,3.00
06/10/2004,19:41,1060.50,1060.50,1060.25,1060.25,2,5,7.00
06/10/2004,19:43,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,19:44,1060.25,1060.25,1060.25,1060.25,0,8,8.00
06/10/2004,19:48,1060.50,1060.50,1060.25,1060.50,6,15,21.00
06/10/2004,19:49,1060.50,1060.50,1060.50,1060.50,4,0,4.00
06/10/2004,19:51,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,19:55,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,20:02,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,20:03,1060.50,1060.50,1060.50,1060.50,2,0,2.00
06/10/2004,20:06,1060.50,1060.50,1060.50,1060.50,15,0,15.00
06/10/2004,20:07,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,20:08,1060.25,1060.25,1060.25,1060.25,0,5,5.00
06/10/2004,20:12,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,20:14,1060.25,1060.25,1060.25,1060.25,0,51,51.00
06/10/2004,20:21,1060.25,1060.25,1060.25,1060.25,0,6,6.00
06/10/2004,20:22,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,20:23,1060.25,1060.25,1060.25,1060.25,0,2,2.00
06/10/2004,20:28,1060.25,1060.25,1060.25,1060.25,0,15,15.00
06/10/2004,20:29,1060.50,1060.50,1060.25,1060.25,1,1,2.00
06/10/2004,20:33,1060.25,1060.25,1060.25,1060.25,0,5,5.00
06/10/2004,20:35,1060.50,1060.50,1060.50,1060.50,15,0,15.00
06/10/2004,20:36,1060.50,1060.50,1060.50,1060.50,2,0,2.00
06/10/2004,20:37,1060.50,1060.50,1060.50,1060.50,5,0,5.00
06/10/2004,20:43,1060.75,1060.75,1060.75,1060.75,4,0,4.00
06/10/2004,20:50,1060.50,1060.50,1060.50,1060.50,0,12,12.00
06/10/2004,20:52,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,20:56,1060.25,1060.25,1060.25,1060.25,0,7,7.00
06/10/2004,20:59,1060.25,1060.25,1060.25,1060.25,0,7,7.00
06/10/2004,21:00,1060.25,1060.25,1060.25,1060.25,0,100,100.00
06/10/2004,21:01,1060.25,1060.25,1060.00,1060.25,1,36,37.00
06/10/2004,21:05,1060.25,1060.25,1060.25,1060.25,21,0,21.00
06/10/2004,21:06,1060.25,1060.25,1060.25,1060.25,8,0,8.00
06/10/2004,21:07,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/10/2004,21:08,1060.25,1060.25,1060.25,1060.25,12,0,12.00
06/10/2004,21:10,1060.25,1060.25,1060.25,1060.25,25,0,25.00
06/10/2004,21:11,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,21:14,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/10/2004,21:15,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,21:24,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,21:25,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/10/2004,21:31,1060.75,1060.75,1060.75,1060.75,19,0,19.00
06/10/2004,21:38,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,21:42,1060.50,1061.00,1060.50,1060.50,10,60,70.00
06/10/2004,21:45,1060.50,1060.50,1060.50,1060.50,0,4,4.00
06/10/2004,21:49,1060.50,1060.50,1060.50,1060.50,0,9,9.00
06/10/2004,21:50,1060.50,1060.50,1060.50,1060.50,0,10,10.00
06/10/2004,21:53,1060.50,1060.50,1060.50,1060.50,0,17,17.00
06/10/2004,22:00,1060.50,1060.50,1060.50,1060.50,0,3,3.00
06/10/2004,22:08,1060.50,1060.50,1060.50,1060.50,0,7,7.00
06/10/2004,22:10,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,22:23,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,22:35,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/10/2004,22:45,1060.50,1060.50,1060.50,1060.50,0,2,2.00
06/10/2004,22:47,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/10/2004,22:55,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/10/2004,22:58,1060.50,1060.50,1060.50,1060.50,0,5,5.00
06/10/2004,22:59,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,23:01,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/10/2004,23:02,1060.25,1060.25,1060.25,1060.25,0,5,5.00
06/10/2004,23:08,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,23:09,1060.25,1060.25,1060.25,1060.25,0,43,43.00
06/10/2004,23:11,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,23:14,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,23:18,1060.25,1060.25,1060.25,1060.25,0,4,4.00
06/10/2004,23:23,1060.25,1060.25,1060.25,1060.25,0,3,3.00
06/10/2004,23:28,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/10/2004,23:29,1060.25,1060.25,1060.25,1060.25,0,5,5.00
06/10/2004,23:45,1060.25,1060.25,1060.25,1060.25,0,2,2.00
06/10/2004,23:46,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/10/2004,23:52,1060.50,1060.50,1060.50,1060.50,4,0,4.00
06/10/2004,23:53,1060.50,1060.50,1060.50,1060.50,5,0,5.00
06/10/2004,23:56,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/11/2004,00:06,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/11/2004,00:08,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/11/2004,00:11,1060.25,1060.25,1060.25,1060.25,0,9,9.00
06/11/2004,00:20,1060.25,1060.25,1060.25,1060.25,0,9,9.00
06/11/2004,00:26,1060.25,1060.25,1060.25,1060.25,0,12,12.00
06/11/2004,00:29,1060.00,1060.00,1060.00,1060.00,0,115,115.00
06/11/2004,00:35,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/11/2004,00:38,1059.75,1059.75,1059.75,1059.75,0,31,31.00
06/11/2004,00:40,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/11/2004,00:47,1060.00,1060.25,1060.00,1060.25,41,3,44.00
06/11/2004,00:48,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/11/2004,00:49,1060.25,1060.25,1060.00,1060.00,5,25,30.00
06/11/2004,00:50,1060.25,1060.25,1060.25,1060.25,2,0,2.00
06/11/2004,00:51,1060.25,1060.25,1060.25,1060.25,18,0,18.00
06/11/2004,00:52,1060.25,1060.50,1060.25,1060.25,3,3,6.00
06/11/2004,01:01,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/11/2004,01:02,1060.00,1060.00,1060.00,1060.00,0,5,5.00
06/11/2004,01:09,1060.00,1060.00,1060.00,1060.00,0,13,13.00
06/11/2004,01:11,1060.00,1060.00,1060.00,1060.00,0,5,5.00
06/11/2004,01:14,1060.00,1060.00,1060.00,1060.00,0,3,3.00
06/11/2004,01:18,1060.25,1060.25,1060.00,1060.00,10,10,20.00
06/11/2004,01:19,1060.00,1060.00,1060.00,1060.00,0,8,8.00
06/11/2004,01:24,1059.75,1059.75,1059.75,1059.75,0,90,90.00
06/11/2004,01:32,1059.50,1059.50,1059.50,1059.50,0,5,5.00
06/11/2004,01:33,1059.50,1059.50,1059.50,1059.50,0,23,23.00
06/11/2004,01:34,1059.50,1059.75,1059.50,1059.75,1,8,9.00
06/11/2004,01:35,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/11/2004,01:36,1059.75,1059.75,1059.75,1059.75,5,0,5.00
06/11/2004,01:37,1059.50,1059.75,1059.50,1059.75,1,10,11.00
06/11/2004,01:40,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/11/2004,01:41,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/11/2004,01:53,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/11/2004,01:57,1059.50,1059.75,1059.50,1059.75,12,2,14.00
06/11/2004,02:03,1059.50,1059.50,1059.50,1059.50,0,43,43.00
06/11/2004,02:04,1059.25,1059.50,1059.25,1059.50,1,10,11.00
06/11/2004,02:05,1059.25,1059.25,1059.25,1059.25,0,119,119.00
06/11/2004,02:08,1059.50,1059.50,1059.50,1059.50,6,0,6.00
06/11/2004,02:09,1059.50,1059.50,1059.50,1059.50,7,0,7.00
06/11/2004,02:10,1059.25,1059.25,1059.25,1059.25,0,9,9.00
06/11/2004,02:11,1059.25,1059.25,1059.25,1059.25,0,5,5.00
06/11/2004,02:12,1059.50,1059.50,1059.50,1059.50,5,0,5.00
06/11/2004,02:13,1059.50,1059.50,1059.50,1059.50,4,0,4.00
06/11/2004,02:14,1059.50,1059.50,1059.25,1059.25,8,62,70.00
06/11/2004,02:18,1059.25,1059.25,1059.25,1059.25,0,20,20.00
06/11/2004,02:22,1059.25,1059.25,1059.25,1059.25,0,5,5.00
06/11/2004,02:23,1059.50,1059.50,1059.50,1059.50,30,0,30.00
06/11/2004,02:25,1059.25,1059.25,1059.25,1059.25,0,3,3.00
06/11/2004,02:27,1059.00,1059.00,1059.00,1059.00,0,2,2.00
06/11/2004,02:30,1059.00,1059.00,1058.75,1058.75,0,112,112.00
06/11/2004,02:31,1059.00,1059.00,1058.75,1058.75,1,64,65.00
06/11/2004,02:32,1059.00,1059.00,1058.75,1059.00,3,9,12.00
06/11/2004,02:34,1058.75,1059.00,1058.75,1059.00,5,3,8.00
06/11/2004,02:35,1058.75,1058.75,1058.25,1058.25,0,111,111.00
06/11/2004,02:37,1058.50,1058.50,1058.50,1058.50,22,0,22.00
06/11/2004,02:39,1058.75,1058.75,1058.50,1058.50,4,4,8.00
06/11/2004,02:40,1058.50,1058.50,1058.50,1058.50,0,40,40.00
06/11/2004,02:41,1058.50,1058.50,1058.50,1058.50,0,4,4.00
06/11/2004,02:43,1058.75,1058.75,1058.75,1058.75,18,0,18.00
06/11/2004,02:44,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/11/2004,02:45,1058.75,1058.75,1058.75,1058.75,21,0,21.00
06/11/2004,02:46,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/11/2004,02:47,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/11/2004,02:49,1058.75,1058.75,1058.75,1058.75,0,15,15.00
06/11/2004,02:50,1058.75,1058.75,1058.75,1058.75,0,19,19.00
06/11/2004,02:52,1058.50,1058.50,1058.50,1058.50,0,31,31.00
06/11/2004,02:53,1058.50,1058.50,1058.50,1058.50,0,20,20.00
06/11/2004,02:55,1058.75,1058.75,1058.75,1058.75,27,0,27.00
06/11/2004,02:57,1058.75,1058.75,1058.75,1058.75,8,0,8.00
06/11/2004,02:58,1058.75,1058.75,1058.75,1058.75,31,0,31.00
06/11/2004,03:00,1058.75,1058.75,1058.75,1058.75,4,0,4.00
06/11/2004,03:01,1058.75,1058.75,1058.75,1058.75,9,0,9.00
06/11/2004,03:05,1058.75,1058.75,1058.75,1058.75,4,0,4.00
06/11/2004,03:10,1059.00,1059.00,1058.75,1058.75,4,15,19.00
06/11/2004,03:11,1058.75,1058.75,1058.75,1058.75,0,5,5.00
06/11/2004,03:12,1058.75,1058.75,1058.75,1058.75,0,5,5.00
06/11/2004,03:14,1058.50,1058.50,1058.50,1058.50,0,27,27.00
06/11/2004,03:17,1058.25,1058.50,1058.25,1058.50,40,6,46.00
06/11/2004,03:18,1058.50,1058.50,1058.50,1058.50,11,0,11.00
06/11/2004,03:19,1058.50,1058.75,1058.25,1058.25,11,13,24.00
06/11/2004,03:20,1058.50,1058.50,1058.50,1058.50,20,0,20.00
06/11/2004,03:22,1058.50,1058.50,1058.25,1058.25,1,8,9.00
06/11/2004,03:23,1058.50,1058.75,1058.50,1058.75,52,0,52.00
06/11/2004,03:24,1059.00,1059.00,1059.00,1059.00,10,0,10.00
06/11/2004,03:25,1059.00,1059.00,1059.00,1059.00,11,0,11.00
06/11/2004,03:26,1059.00,1059.00,1059.00,1059.00,21,0,21.00
06/11/2004,03:27,1059.00,1059.00,1059.00,1059.00,26,0,26.00
06/11/2004,03:29,1059.25,1059.25,1059.00,1059.00,2,2,4.00
06/11/2004,03:31,1059.00,1059.00,1059.00,1059.00,0,14,14.00
06/11/2004,03:34,1059.00,1059.00,1059.00,1059.00,0,12,12.00
06/11/2004,03:38,1059.00,1059.00,1059.00,1059.00,0,5,5.00
06/11/2004,03:39,1058.75,1058.75,1058.75,1058.75,0,4,4.00
06/11/2004,03:41,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/11/2004,03:42,1058.75,1058.75,1058.75,1058.75,0,4,4.00
06/11/2004,03:44,1059.00,1059.50,1059.00,1059.25,113,18,131.00
06/11/2004,03:47,1059.25,1059.25,1059.25,1059.25,0,5,5.00
06/11/2004,03:48,1059.25,1059.25,1059.25,1059.25,0,7,7.00
06/11/2004,03:50,1059.50,1059.75,1059.50,1059.50,25,23,48.00
06/11/2004,03:51,1059.50,1059.50,1059.50,1059.50,0,15,15.00
06/11/2004,03:53,1059.25,1059.25,1059.25,1059.25,0,24,24.00
06/11/2004,03:54,1059.25,1059.25,1059.25,1059.25,0,5,5.00
06/11/2004,03:56,1059.25,1059.25,1059.25,1059.25,0,14,14.00
06/11/2004,04:01,1059.50,1059.50,1059.50,1059.50,39,0,39.00
06/11/2004,04:04,1059.25,1059.50,1059.25,1059.50,9,4,13.00
06/11/2004,04:05,1059.25,1059.25,1059.25,1059.25,0,14,14.00
06/11/2004,04:06,1059.25,1059.25,1059.25,1059.25,0,3,3.00
06/11/2004,04:08,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/11/2004,04:09,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/11/2004,04:21,1059.25,1059.25,1059.25,1059.25,0,6,6.00
06/11/2004,04:22,1059.25,1059.25,1059.00,1059.00,0,26,26.00
06/11/2004,04:23,1059.00,1059.00,1059.00,1059.00,0,15,15.00
06/11/2004,04:25,1058.75,1058.75,1058.75,1058.75,0,15,15.00
06/11/2004,04:27,1058.75,1058.75,1058.75,1058.75,0,4,4.00
06/11/2004,04:28,1058.75,1058.75,1058.50,1058.50,0,6,6.00
06/11/2004,04:30,1059.00,1059.00,1059.00,1059.00,31,0,31.00
06/11/2004,04:31,1059.00,1059.00,1059.00,1059.00,4,0,4.00
06/11/2004,04:33,1058.75,1058.75,1058.75,1058.75,0,15,15.00
06/11/2004,04:34,1059.00,1059.00,1059.00,1059.00,5,0,5.00
06/11/2004,04:35,1058.75,1058.75,1058.75,1058.75,0,3,3.00
06/11/2004,04:36,1058.75,1058.75,1058.75,1058.75,0,5,5.00
06/11/2004,04:37,1058.75,1058.75,1058.75,1058.75,0,3,3.00
06/11/2004,04:38,1058.75,1058.75,1058.75,1058.75,0,20,20.00
06/11/2004,04:40,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/11/2004,04:42,1058.75,1059.00,1058.75,1058.75,9,10,19.00
06/11/2004,04:44,1058.75,1058.75,1058.75,1058.75,0,2,2.00
06/11/2004,04:46,1059.00,1059.00,1058.75,1058.75,1,12,13.00
06/11/2004,04:48,1058.75,1058.75,1058.75,1058.75,0,31,31.00
06/11/2004,04:49,1058.50,1058.75,1058.50,1058.75,3,5,8.00
06/11/2004,04:50,1058.75,1058.75,1058.75,1058.75,3,0,3.00
06/11/2004,04:51,1058.75,1058.75,1058.75,1058.75,5,0,5.00
06/11/2004,04:52,1058.75,1058.75,1058.75,1058.75,10,0,10.00
06/11/2004,04:53,1058.75,1058.75,1058.75,1058.75,3,0,3.00
06/11/2004,05:00,1058.75,1058.75,1058.75,1058.75,15,0,15.00
06/11/2004,05:01,1058.75,1058.75,1058.75,1058.75,2,0,2.00
06/11/2004,05:04,1058.75,1058.75,1058.75,1058.75,19,0,19.00
06/11/2004,05:05,1058.75,1058.75,1058.75,1058.75,26,0,26.00
06/11/2004,05:06,1058.75,1058.75,1058.75,1058.75,7,0,7.00
06/11/2004,05:12,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/11/2004,05:14,1058.75,1058.75,1058.75,1058.75,0,4,4.00
06/11/2004,05:17,1059.00,1059.00,1059.00,1059.00,25,0,25.00
06/11/2004,05:19,1059.00,1059.25,1059.00,1059.25,45,0,45.00
06/11/2004,05:20,1059.00,1059.25,1059.00,1059.25,1,1,2.00
06/11/2004,05:23,1059.00,1059.25,1059.00,1059.25,8,7,15.00
06/11/2004,05:25,1059.25,1059.25,1059.25,1059.25,5,0,5.00
06/11/2004,05:26,1059.25,1059.25,1059.25,1059.25,10,0,10.00
06/11/2004,05:27,1059.25,1059.25,1059.25,1059.25,5,0,5.00
06/11/2004,05:29,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/11/2004,05:31,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/11/2004,05:32,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/11/2004,05:33,1059.50,1059.50,1059.50,1059.50,29,0,29.00
06/11/2004,05:34,1059.50,1059.50,1059.50,1059.50,5,0,5.00
06/11/2004,05:36,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/11/2004,05:37,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/11/2004,05:40,1059.75,1059.75,1059.75,1059.75,80,0,80.00
06/11/2004,05:46,1059.50,1059.50,1059.50,1059.50,0,9,9.00
06/11/2004,05:47,1059.50,1059.50,1059.50,1059.50,0,19,19.00
06/11/2004,05:48,1059.50,1059.50,1059.25,1059.25,0,10,10.00
06/11/2004,05:49,1059.25,1059.25,1059.25,1059.25,0,12,12.00
06/11/2004,05:50,1059.25,1059.25,1059.25,1059.25,0,4,4.00
06/11/2004,05:51,1059.50,1059.50,1059.50,1059.50,4,0,4.00
06/11/2004,05:52,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/11/2004,05:56,1059.25,1059.50,1059.25,1059.25,5,35,40.00
06/11/2004,05:57,1059.25,1059.50,1059.25,1059.50,1,8,9.00
06/11/2004,06:00,1059.25,1059.25,1059.25,1059.25,0,20,20.00
06/11/2004,06:02,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/11/2004,06:03,1059.50,1059.75,1059.50,1059.50,18,15,33.00
06/11/2004,06:04,1059.50,1059.50,1059.50,1059.50,0,3,3.00
06/11/2004,06:06,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/11/2004,06:07,1059.50,1059.75,1059.50,1059.75,1,3,4.00
06/11/2004,06:12,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/11/2004,06:13,1059.75,1059.75,1059.50,1059.75,2,1,3.00
06/11/2004,06:20,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/11/2004,06:25,1059.75,1059.75,1059.75,1059.75,4,0,4.00
06/11/2004,06:29,1059.50,1059.50,1059.50,1059.50,0,3,3.00
06/11/2004,06:32,1059.50,1059.50,1059.50,1059.50,0,5,5.00
06/11/2004,06:33,1059.75,1059.75,1059.75,1059.75,51,0,51.00
06/11/2004,06:34,1059.75,1060.00,1059.75,1060.00,12,0,12.00
06/11/2004,06:35,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/11/2004,06:36,1059.75,1059.75,1059.75,1059.75,0,5,5.00
06/11/2004,06:40,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/11/2004,06:42,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/11/2004,06:49,1059.75,1059.75,1059.75,1059.75,11,0,11.00
06/11/2004,06:50,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/11/2004,06:55,1059.75,1059.75,1059.75,1059.75,15,0,15.00
06/11/2004,06:56,1059.75,1059.75,1059.75,1059.75,17,0,17.00
06/11/2004,06:57,1059.75,1059.75,1059.75,1059.75,118,0,118.00
06/11/2004,07:00,1059.50,1059.50,1059.25,1059.25,0,33,33.00
06/11/2004,07:01,1059.50,1059.50,1059.50,1059.50,53,0,53.00
06/11/2004,07:02,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/11/2004,07:04,1059.25,1059.25,1059.25,1059.25,0,4,4.00
06/11/2004,07:06,1059.25,1059.25,1059.25,1059.25,0,12,12.00
06/11/2004,07:07,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/11/2004,07:10,1059.00,1059.00,1059.00,1059.00,0,38,38.00
06/11/2004,07:11,1059.25,1059.25,1059.00,1059.00,2,5,7.00
06/11/2004,07:13,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/11/2004,07:14,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/11/2004,07:15,1058.75,1058.75,1058.75,1058.75,0,100,100.00
06/11/2004,07:16,1058.75,1058.75,1058.75,1058.75,0,32,32.00
06/11/2004,07:18,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/11/2004,07:19,1058.75,1058.75,1058.75,1058.75,0,2,2.00
06/11/2004,07:21,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/11/2004,07:25,1059.00,1059.00,1059.00,1059.00,4,0,4.00
06/11/2004,07:26,1059.25,1059.25,1059.25,1059.25,13,0,13.00
06/11/2004,07:27,1059.25,1059.50,1059.25,1059.25,9,6,15.00
06/11/2004,07:28,1059.25,1059.25,1059.25,1059.25,0,6,6.00
06/11/2004,07:36,1059.25,1059.25,1059.25,1059.25,0,10,10.00
06/11/2004,07:37,1059.25,1059.25,1059.25,1059.25,0,7,7.00
06/11/2004,07:38,1059.00,1059.00,1059.00,1059.00,0,12,12.00
06/11/2004,07:39,1059.25,1059.25,1058.75,1058.75,1,29,30.00
06/11/2004,07:40,1058.75,1059.00,1058.75,1059.00,5,170,175.00
06/11/2004,07:41,1058.75,1058.75,1058.75,1058.75,0,6,6.00
06/11/2004,07:43,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/11/2004,07:44,1059.00,1059.25,1059.00,1059.00,25,10,35.00
06/11/2004,07:45,1059.00,1059.00,1059.00,1059.00,0,68,68.00
06/11/2004,07:46,1059.00,1059.00,1059.00,1059.00,0,28,28.00
06/11/2004,07:47,1059.00,1059.00,1058.75,1059.00,8,64,72.00
06/11/2004,07:48,1058.75,1058.75,1058.75,1058.75,0,3,3.00
06/11/2004,07:53,1058.75,1058.75,1058.75,1058.75,0,6,6.00
06/11/2004,07:54,1058.75,1059.00,1058.75,1059.00,1,6,7.00
06/11/2004,07:55,1058.75,1058.75,1058.75,1058.75,0,55,55.00
06/11/2004,07:56,1058.75,1058.75,1058.75,1058.75,0,23,23.00
06/11/2004,07:57,1058.75,1058.75,1058.50,1058.50,0,7,7.00
06/11/2004,07:58,1058.75,1058.75,1058.50,1058.50,52,32,84.00
06/11/2004,07:59,1058.50,1058.75,1058.50,1058.75,7,2,9.00
06/11/2004,08:00,1058.75,1059.00,1058.75,1059.00,12,0,12.00
06/13/2004,17:01,1059.50,1059.75,1059.25,1059.50,15,4,19.00
06/13/2004,17:02,1059.50,1059.75,1059.50,1059.50,6,2,8.00
06/13/2004,17:03,1059.50,1060.00,1059.50,1060.00,40,1,41.00
06/13/2004,17:04,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/13/2004,17:05,1060.25,1060.25,1060.00,1060.25,5,1,6.00
06/13/2004,17:06,1060.00,1060.25,1060.00,1060.00,2,26,28.00
06/13/2004,17:07,1060.00,1060.00,1059.75,1059.75,0,2,2.00
06/13/2004,17:08,1059.75,1060.00,1059.75,1059.75,2,3,5.00
06/13/2004,17:09,1059.75,1059.75,1059.75,1059.75,0,21,21.00
06/13/2004,17:11,1060.00,1060.00,1060.00,1060.00,12,0,12.00
06/13/2004,17:13,1059.75,1059.75,1059.75,1059.75,0,2,2.00
06/13/2004,17:14,1060.00,1060.00,1059.75,1059.75,1,5,6.00
06/13/2004,17:16,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/13/2004,17:17,1059.50,1059.50,1059.50,1059.50,0,4,4.00
06/13/2004,17:18,1059.50,1059.50,1059.25,1059.25,0,9,9.00
06/13/2004,17:19,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/13/2004,17:20,1059.75,1059.75,1059.75,1059.75,4,0,4.00
06/13/2004,17:21,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/13/2004,17:23,1059.50,1059.50,1059.50,1059.50,0,6,6.00
06/13/2004,17:24,1059.75,1059.75,1059.75,1059.75,10,0,10.00
06/13/2004,17:25,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/13/2004,17:27,1059.25,1059.50,1059.25,1059.50,1,6,7.00
06/13/2004,17:28,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/13/2004,17:29,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/13/2004,17:30,1059.25,1059.25,1059.00,1059.00,0,11,11.00
06/13/2004,17:33,1059.00,1059.00,1059.00,1059.00,0,4,4.00
06/13/2004,17:34,1059.25,1059.25,1059.25,1059.25,4,0,4.00
06/13/2004,17:35,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/13/2004,17:36,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/13/2004,17:37,1059.25,1059.50,1059.25,1059.50,5,0,5.00
06/13/2004,17:38,1059.25,1059.25,1059.25,1059.25,0,49,49.00
06/13/2004,17:39,1059.25,1059.50,1059.25,1059.50,1,10,11.00
06/13/2004,17:40,1059.50,1059.50,1059.50,1059.50,3,0,3.00
06/13/2004,17:42,1059.50,1059.50,1059.25,1059.25,2,6,8.00
06/13/2004,17:44,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/13/2004,17:45,1059.50,1059.75,1059.50,1059.50,32,3,35.00
06/13/2004,17:51,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/13/2004,17:52,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/13/2004,17:53,1059.50,1059.50,1059.50,1059.50,0,3,3.00
06/13/2004,17:54,1059.50,1059.50,1059.25,1059.25,0,6,6.00
06/13/2004,17:55,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/13/2004,17:56,1059.25,1059.25,1059.00,1059.25,6,6,12.00
06/13/2004,17:59,1059.25,1059.25,1059.25,1059.25,2,0,2.00
06/13/2004,18:00,1059.00,1059.00,1058.25,1058.50,10,43,53.00
06/13/2004,18:01,1058.50,1058.50,1058.25,1058.50,24,5,29.00
06/13/2004,18:02,1058.25,1058.50,1058.25,1058.50,10,6,16.00
06/13/2004,18:03,1058.25,1058.25,1058.25,1058.25,0,7,7.00
06/13/2004,18:04,1058.25,1058.25,1058.25,1058.25,0,6,6.00
06/13/2004,18:05,1058.25,1058.25,1058.25,1058.25,0,11,11.00
06/13/2004,18:06,1058.50,1058.50,1058.25,1058.25,49,10,59.00
06/13/2004,18:07,1058.25,1058.50,1058.00,1058.25,17,28,45.00
06/13/2004,18:08,1058.00,1058.25,1058.00,1058.25,1,50,51.00
06/13/2004,18:09,1058.25,1058.25,1058.25,1058.25,3,0,3.00
06/13/2004,18:10,1058.25,1058.25,1058.25,1058.25,5,0,5.00
06/13/2004,18:11,1058.25,1058.25,1058.00,1058.25,6,5,11.00
06/13/2004,18:12,1058.25,1058.25,1058.25,1058.25,23,0,23.00
06/13/2004,18:13,1058.25,1058.25,1058.25,1058.25,7,0,7.00
06/13/2004,18:14,1058.25,1058.25,1056.00,1056.00,108,368,476.00
06/13/2004,18:15,1056.25,1056.25,1056.00,1056.25,48,2,50.00
06/13/2004,18:16,1056.50,1056.50,1056.50,1056.50,15,0,15.00
06/13/2004,18:17,1056.50,1056.75,1056.50,1056.75,4,0,4.00
06/13/2004,18:18,1056.75,1056.75,1056.75,1056.75,298,0,298.00
06/13/2004,18:19,1056.50,1057.00,1056.50,1056.75,60,102,162.00
06/13/2004,18:20,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/13/2004,18:21,1057.00,1057.00,1057.00,1057.00,12,0,12.00
06/13/2004,18:22,1057.00,1057.00,1056.75,1057.00,4,1,5.00
06/13/2004,18:23,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/13/2004,18:24,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/13/2004,18:25,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/13/2004,18:26,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/13/2004,18:27,1057.00,1057.00,1057.00,1057.00,0,5,5.00
06/13/2004,18:28,1057.00,1057.00,1057.00,1057.00,0,26,26.00
06/13/2004,18:29,1057.00,1057.25,1057.00,1057.25,3,28,31.00
06/13/2004,18:30,1056.75,1057.00,1056.75,1057.00,11,50,61.00
06/13/2004,18:31,1057.00,1057.00,1057.00,1057.00,25,0,25.00
06/13/2004,18:32,1057.25,1057.25,1056.75,1057.00,18,106,124.00
06/13/2004,18:33,1057.00,1057.00,1057.00,1057.00,20,0,20.00
06/13/2004,18:34,1057.00,1057.00,1057.00,1057.00,30,0,30.00
06/13/2004,18:36,1057.00,1057.25,1056.75,1057.25,28,1,29.00
06/13/2004,18:37,1057.25,1057.25,1057.25,1057.25,11,0,11.00
06/13/2004,18:40,1057.50,1057.50,1057.50,1057.50,6,0,6.00
06/13/2004,18:41,1057.25,1057.50,1057.25,1057.50,1,2,3.00
06/13/2004,18:42,1057.50,1057.50,1057.50,1057.50,3,0,3.00
06/13/2004,18:43,1057.50,1057.75,1057.50,1057.75,30,0,30.00
06/13/2004,18:46,1057.50,1057.50,1057.50,1057.50,0,10,10.00
06/13/2004,18:47,1057.50,1057.50,1057.25,1057.25,0,2,2.00
06/13/2004,18:49,1057.25,1057.25,1057.25,1057.25,0,17,17.00
06/13/2004,18:50,1057.25,1057.25,1057.25,1057.25,0,6,6.00
06/13/2004,18:51,1057.25,1057.25,1057.25,1057.25,0,4,4.00
06/13/2004,18:53,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/13/2004,18:54,1057.25,1057.50,1057.25,1057.50,13,2,15.00
06/13/2004,18:56,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/13/2004,18:57,1057.25,1057.25,1057.25,1057.25,0,7,7.00
06/13/2004,18:58,1057.00,1057.00,1057.00,1057.00,0,30,30.00
06/13/2004,18:59,1057.25,1057.25,1057.25,1057.25,5,0,5.00
06/13/2004,19:02,1057.25,1057.25,1057.25,1057.25,27,0,27.00
06/13/2004,19:03,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/13/2004,19:06,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/13/2004,19:07,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/13/2004,19:09,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/13/2004,19:10,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/13/2004,19:11,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/13/2004,19:14,1057.25,1057.25,1057.25,1057.25,21,0,21.00
06/13/2004,19:15,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/13/2004,19:17,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/13/2004,19:19,1057.50,1057.75,1057.50,1057.75,5,2,7.00
06/13/2004,19:20,1057.75,1057.75,1057.75,1057.75,14,0,14.00
06/13/2004,19:24,1057.75,1058.25,1057.50,1057.50,47,19,66.00
06/13/2004,19:25,1057.50,1057.75,1057.50,1057.75,6,7,13.00
06/13/2004,19:26,1057.75,1057.75,1057.75,1057.75,20,0,20.00
06/13/2004,19:27,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,19:32,1057.50,1057.50,1057.50,1057.50,0,3,3.00
06/13/2004,19:33,1057.75,1057.75,1057.75,1057.75,10,0,10.00
06/13/2004,19:34,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,19:35,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,19:36,1057.75,1057.75,1057.75,1057.75,6,0,6.00
06/13/2004,19:42,1057.75,1057.75,1057.50,1057.50,4,1,5.00
06/13/2004,19:44,1057.75,1057.75,1057.75,1057.75,4,0,4.00
06/13/2004,19:48,1057.75,1057.75,1057.50,1057.50,2,5,7.00
06/13/2004,19:49,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,19:50,1057.75,1057.75,1057.50,1057.50,2,2,4.00
06/13/2004,19:51,1057.75,1057.75,1057.75,1057.75,5,0,5.00
06/13/2004,19:52,1057.50,1057.50,1057.50,1057.50,0,2,2.00
06/13/2004,19:53,1057.50,1057.50,1057.50,1057.50,0,2,2.00
06/13/2004,19:55,1057.50,1057.50,1057.00,1057.25,6,22,28.00
06/13/2004,19:56,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/13/2004,19:58,1057.25,1057.25,1057.25,1057.25,4,0,4.00
06/13/2004,19:59,1057.00,1057.00,1057.00,1057.00,0,16,16.00
06/13/2004,20:00,1057.25,1057.25,1057.00,1057.00,2,1,3.00
06/13/2004,20:01,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/13/2004,20:02,1057.25,1057.25,1057.00,1057.25,9,5,14.00
06/13/2004,20:03,1057.25,1057.25,1057.25,1057.25,8,0,8.00
06/13/2004,20:04,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/13/2004,20:08,1057.25,1057.25,1057.00,1057.00,14,6,20.00
06/13/2004,20:12,1057.00,1057.00,1057.00,1057.00,0,16,16.00
06/13/2004,20:13,1057.00,1057.00,1057.00,1057.00,0,7,7.00
06/13/2004,20:14,1057.25,1057.25,1057.00,1057.00,25,2,27.00
06/13/2004,20:15,1057.00,1057.00,1057.00,1057.00,0,4,4.00
06/13/2004,20:17,1057.25,1057.25,1057.25,1057.25,8,0,8.00
06/13/2004,20:18,1057.00,1057.25,1057.00,1057.25,1,2,3.00
06/13/2004,20:19,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/13/2004,20:20,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/13/2004,20:23,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/13/2004,20:24,1057.00,1057.00,1057.00,1057.00,0,15,15.00
06/13/2004,20:25,1057.00,1057.00,1057.00,1057.00,0,5,5.00
06/13/2004,20:26,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/13/2004,20:27,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/13/2004,20:28,1057.00,1057.00,1057.00,1057.00,0,10,10.00
06/13/2004,20:29,1057.00,1057.00,1057.00,1057.00,0,10,10.00
06/13/2004,20:32,1057.00,1057.00,1056.75,1056.75,0,54,54.00
06/13/2004,20:33,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/13/2004,20:35,1056.75,1056.75,1056.75,1056.75,0,50,50.00
06/13/2004,20:36,1057.25,1057.25,1057.25,1057.25,5,0,5.00
06/13/2004,20:38,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/13/2004,20:40,1057.00,1057.25,1057.00,1057.25,1,5,6.00
06/13/2004,20:43,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/13/2004,20:44,1057.25,1057.25,1057.25,1057.25,4,0,4.00
06/13/2004,20:45,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/13/2004,20:46,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/13/2004,20:48,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/13/2004,20:49,1057.50,1057.50,1057.25,1057.25,22,1,23.00
06/13/2004,20:51,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/13/2004,20:52,1057.50,1057.75,1057.50,1057.75,8,0,8.00
06/13/2004,20:53,1057.50,1057.50,1057.50,1057.50,0,12,12.00
06/13/2004,20:54,1057.25,1057.25,1057.25,1057.25,0,11,11.00
06/13/2004,20:55,1057.50,1057.50,1057.50,1057.50,11,0,11.00
06/13/2004,20:56,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/13/2004,20:57,1057.25,1057.50,1057.25,1057.50,2,1,3.00
06/13/2004,20:59,1057.50,1057.50,1057.50,1057.50,5,0,5.00
06/13/2004,21:00,1057.50,1057.50,1057.50,1057.50,5,0,5.00
06/13/2004,21:07,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/13/2004,21:08,1057.50,1057.50,1057.50,1057.50,3,0,3.00
06/13/2004,21:10,1057.75,1057.75,1057.75,1057.75,15,0,15.00
06/13/2004,21:12,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,21:18,1057.75,1057.75,1057.75,1057.75,4,0,4.00
06/13/2004,21:19,1057.75,1057.75,1057.50,1057.50,50,10,60.00
06/13/2004,21:20,1057.75,1057.75,1057.75,1057.75,2,0,2.00
06/13/2004,21:21,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,21:25,1057.75,1057.75,1057.75,1057.75,2,0,2.00
06/13/2004,21:26,1057.75,1057.75,1057.75,1057.75,34,0,34.00
06/13/2004,21:31,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,21:34,1057.75,1057.75,1057.75,1057.75,2,0,2.00
06/13/2004,21:36,1057.75,1057.75,1057.75,1057.75,2,0,2.00
06/13/2004,21:39,1057.75,1057.75,1057.75,1057.75,16,0,16.00
06/13/2004,21:40,1057.75,1057.75,1057.75,1057.75,3,0,3.00
06/13/2004,21:41,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,21:43,1057.75,1057.75,1057.75,1057.75,3,0,3.00
06/13/2004,21:44,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/13/2004,21:49,1058.00,1058.00,1057.75,1057.75,4,9,13.00
06/13/2004,21:50,1057.75,1057.75,1057.75,1057.75,0,3,3.00
06/13/2004,21:52,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/13/2004,21:53,1057.75,1057.75,1057.75,1057.75,0,30,30.00
06/13/2004,21:55,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/13/2004,21:56,1057.75,1057.75,1057.75,1057.75,0,3,3.00
06/13/2004,21:57,1057.75,1057.75,1057.75,1057.75,0,14,14.00
06/13/2004,21:58,1057.75,1057.75,1057.50,1057.50,0,5,5.00
06/13/2004,22:04,1057.50,1057.75,1057.50,1057.75,3,1,4.00
06/13/2004,22:05,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,22:08,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/13/2004,22:14,1057.75,1057.75,1057.75,1057.75,76,0,76.00
06/13/2004,22:15,1058.00,1058.00,1057.75,1057.75,56,1,57.00
06/13/2004,22:18,1058.00,1058.00,1058.00,1058.00,2,0,2.00
06/13/2004,22:19,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/13/2004,22:22,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/13/2004,22:23,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/13/2004,22:25,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/13/2004,22:28,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/13/2004,22:29,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/13/2004,22:30,1058.00,1058.00,1058.00,1058.00,3,0,3.00
06/13/2004,22:31,1058.00,1058.00,1058.00,1058.00,3,0,3.00
06/13/2004,22:34,1057.75,1057.75,1057.75,1057.75,0,2,2.00
06/13/2004,22:35,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/13/2004,22:39,1058.00,1058.00,1058.00,1058.00,2,0,2.00
06/13/2004,22:49,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/13/2004,23:00,1057.75,1057.75,1057.75,1057.75,0,6,6.00
06/13/2004,23:04,1058.00,1058.00,1058.00,1058.00,3,0,3.00
06/13/2004,23:08,1057.75,1058.00,1057.75,1058.00,1,5,6.00
06/13/2004,23:12,1057.75,1057.75,1057.75,1057.75,0,15,15.00
06/13/2004,23:15,1057.75,1057.75,1057.75,1057.75,0,3,3.00
06/13/2004,23:16,1057.75,1057.75,1057.75,1057.75,0,2,2.00
06/13/2004,23:17,1057.75,1058.00,1057.75,1057.75,6,33,39.00
06/13/2004,23:18,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/13/2004,23:21,1057.50,1057.50,1057.50,1057.50,0,14,14.00
06/13/2004,23:22,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/13/2004,23:24,1057.50,1057.50,1057.50,1057.50,0,2,2.00
06/13/2004,23:26,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/13/2004,23:28,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/13/2004,23:29,1057.50,1057.50,1057.50,1057.50,0,6,6.00
06/13/2004,23:31,1057.50,1057.50,1057.50,1057.50,0,5,5.00
06/13/2004,23:33,1057.50,1057.50,1057.50,1057.50,0,3,3.00
06/13/2004,23:35,1057.50,1057.50,1057.50,1057.50,0,2,2.00
06/13/2004,23:38,1057.25,1057.25,1057.25,1057.25,0,7,7.00
06/13/2004,23:39,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/13/2004,23:40,1057.50,1057.50,1057.25,1057.25,1,1,2.00
06/13/2004,23:41,1057.50,1057.50,1057.50,1057.50,8,0,8.00
06/13/2004,23:44,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/13/2004,23:45,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/13/2004,23:50,1057.25,1057.25,1057.25,1057.25,0,17,17.00
06/13/2004,23:52,1057.25,1057.25,1057.25,1057.25,0,14,14.00
06/13/2004,23:55,1057.25,1057.25,1056.75,1057.00,3,46,49.00
06/13/2004,23:57,1057.00,1057.00,1056.50,1056.75,3,32,35.00
06/13/2004,23:58,1056.75,1056.75,1056.75,1056.75,7,0,7.00
06/13/2004,23:59,1056.50,1057.00,1056.50,1057.00,10,14,24.00
06/14/2004,00:00,1056.50,1056.50,1056.25,1056.25,3,131,134.00
06/14/2004,00:01,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/14/2004,00:04,1056.25,1056.25,1056.25,1056.25,0,2,2.00
06/14/2004,00:05,1056.25,1056.25,1056.25,1056.25,0,3,3.00
06/14/2004,00:06,1056.25,1056.25,1056.25,1056.25,0,11,11.00
06/14/2004,00:07,1056.25,1056.50,1056.25,1056.25,13,18,31.00
06/14/2004,00:08,1056.25,1056.25,1056.25,1056.25,0,17,17.00
06/14/2004,00:09,1056.25,1056.25,1056.00,1056.00,0,8,8.00
06/14/2004,00:10,1056.50,1056.75,1056.50,1056.50,7,7,14.00
06/14/2004,00:12,1056.50,1056.50,1056.50,1056.50,0,10,10.00
06/14/2004,00:13,1056.50,1057.00,1056.50,1056.75,20,29,49.00
06/14/2004,00:14,1057.00,1057.00,1056.75,1056.75,1,6,7.00
06/14/2004,00:19,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/14/2004,00:20,1056.75,1057.00,1056.75,1056.75,2,16,18.00
06/14/2004,00:21,1056.50,1056.75,1056.50,1056.75,1,1,2.00
06/14/2004,00:22,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/14/2004,00:23,1056.50,1056.75,1056.50,1056.50,5,30,35.00
06/14/2004,00:24,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/14/2004,00:25,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/14/2004,00:26,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/14/2004,00:29,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/14/2004,00:31,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/14/2004,00:35,1056.25,1056.25,1056.00,1056.25,13,65,78.00
06/14/2004,00:38,1056.25,1056.50,1056.25,1056.50,17,0,17.00
06/14/2004,00:40,1056.25,1056.25,1056.00,1056.00,0,25,25.00
06/14/2004,00:42,1056.00,1056.00,1056.00,1056.00,0,12,12.00
06/14/2004,00:43,1056.25,1056.50,1056.00,1056.00,10,5,15.00
06/14/2004,00:44,1056.25,1056.25,1056.25,1056.25,2,0,2.00
06/14/2004,00:45,1056.25,1056.50,1056.25,1056.50,2,0,2.00
06/14/2004,00:53,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/14/2004,00:54,1056.50,1056.50,1056.50,1056.50,14,0,14.00
06/14/2004,00:55,1056.25,1056.75,1056.25,1056.75,6,2,8.00
06/14/2004,01:03,1056.50,1056.75,1056.50,1056.50,1,7,8.00
06/14/2004,01:04,1056.50,1056.50,1056.50,1056.50,0,11,11.00
06/14/2004,01:05,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/14/2004,01:06,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/14/2004,01:13,1056.50,1056.50,1056.50,1056.50,3,0,3.00
06/14/2004,01:14,1056.50,1056.75,1056.50,1056.75,36,5,41.00
06/14/2004,01:15,1056.75,1056.75,1056.75,1056.75,25,0,25.00
06/14/2004,01:18,1056.75,1056.75,1056.75,1056.75,5,0,5.00
06/14/2004,01:20,1056.75,1056.75,1056.50,1056.75,15,14,29.00
06/14/2004,01:21,1056.50,1056.50,1056.25,1056.50,8,5,13.00
06/14/2004,01:22,1056.50,1056.50,1056.50,1056.50,6,0,6.00
06/14/2004,01:24,1056.50,1056.75,1056.50,1056.75,26,0,26.00
06/14/2004,01:25,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/14/2004,01:28,1057.00,1057.00,1057.00,1057.00,2,0,2.00
06/14/2004,01:30,1057.00,1057.00,1057.00,1057.00,12,0,12.00
06/14/2004,01:31,1057.00,1057.25,1057.00,1057.00,4,11,15.00
06/14/2004,01:32,1056.75,1056.75,1056.50,1056.75,23,90,113.00
06/14/2004,01:33,1057.00,1057.00,1057.00,1057.00,70,0,70.00
06/14/2004,01:34,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/14/2004,01:36,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/14/2004,01:37,1056.75,1056.75,1056.50,1056.50,5,94,99.00
06/14/2004,01:38,1056.50,1056.50,1056.25,1056.25,0,3,3.00
06/14/2004,01:39,1056.50,1056.75,1056.25,1056.75,15,1,16.00
06/14/2004,01:40,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/14/2004,01:42,1056.50,1056.50,1056.50,1056.50,0,3,3.00
06/14/2004,01:43,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/14/2004,01:45,1056.50,1056.50,1056.50,1056.50,0,18,18.00
06/14/2004,01:46,1056.50,1056.75,1056.50,1056.75,2,1,3.00
06/14/2004,01:47,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/14/2004,01:50,1056.50,1056.50,1056.50,1056.50,0,3,3.00
06/14/2004,01:52,1056.50,1056.50,1056.50,1056.50,0,7,7.00
06/14/2004,01:53,1056.50,1056.75,1056.50,1056.75,1,2,3.00
06/14/2004,01:54,1056.50,1056.50,1056.50,1056.50,0,16,16.00
06/14/2004,01:55,1056.75,1056.75,1056.75,1056.75,25,0,25.00
06/14/2004,01:56,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/14/2004,01:57,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/14/2004,01:59,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/14/2004,02:01,1056.75,1057.00,1056.75,1057.00,7,0,7.00
06/14/2004,02:02,1056.75,1057.00,1056.75,1057.00,5,3,8.00
06/14/2004,02:03,1057.00,1057.00,1057.00,1057.00,12,0,12.00
06/14/2004,02:04,1056.75,1056.75,1056.75,1056.75,0,17,17.00
06/14/2004,02:05,1056.75,1056.75,1056.75,1056.75,0,23,23.00
06/14/2004,02:06,1056.75,1056.75,1056.75,1056.75,0,16,16.00
06/14/2004,02:07,1056.75,1057.00,1056.75,1057.00,38,20,58.00
06/14/2004,02:09,1057.25,1057.25,1057.25,1057.25,33,0,33.00
06/14/2004,02:10,1057.25,1057.25,1057.25,1057.25,15,0,15.00
06/14/2004,02:11,1057.50,1057.50,1057.50,1057.50,9,0,9.00
06/14/2004,02:12,1057.50,1057.50,1057.25,1057.25,2,1,3.00
06/14/2004,02:13,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/14/2004,02:14,1057.50,1057.50,1057.25,1057.25,1,1,2.00
06/14/2004,02:16,1057.50,1057.50,1057.50,1057.50,3,0,3.00
06/14/2004,02:17,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/14/2004,02:18,1057.25,1057.25,1057.25,1057.25,0,12,12.00
06/14/2004,02:19,1057.25,1057.25,1057.25,1057.25,0,13,13.00
06/14/2004,02:21,1057.00,1057.25,1057.00,1057.00,5,41,46.00
06/14/2004,02:23,1057.00,1057.25,1057.00,1057.25,1,21,22.00
06/14/2004,02:24,1057.00,1057.00,1056.75,1056.75,0,21,21.00
06/14/2004,02:25,1057.00,1057.00,1057.00,1057.00,9,0,9.00
06/14/2004,02:26,1057.00,1057.25,1057.00,1057.25,71,0,71.00
06/14/2004,02:27,1057.00,1057.00,1057.00,1057.00,0,37,37.00
06/14/2004,02:28,1057.00,1057.00,1056.75,1057.00,7,3,10.00
06/14/2004,02:29,1057.00,1057.25,1057.00,1057.25,8,0,8.00
06/14/2004,02:30,1057.00,1057.25,1057.00,1057.00,7,15,22.00
06/14/2004,02:31,1057.00,1057.00,1057.00,1057.00,0,38,38.00
06/14/2004,02:32,1057.25,1057.25,1057.00,1057.00,7,14,21.00
06/14/2004,02:33,1057.00,1057.00,1057.00,1057.00,0,14,14.00
06/14/2004,02:34,1057.00,1057.00,1057.00,1057.00,0,15,15.00
06/14/2004,02:35,1057.00,1057.25,1057.00,1057.25,11,8,19.00
06/14/2004,02:36,1057.25,1057.25,1056.75,1056.75,7,43,50.00
06/14/2004,02:37,1057.00,1057.00,1056.75,1056.75,141,59,200.00
06/14/2004,02:38,1057.00,1057.00,1056.75,1056.75,7,48,55.00
06/14/2004,02:39,1056.50,1056.75,1056.50,1056.75,8,1,9.00
06/14/2004,02:40,1056.75,1056.75,1056.75,1056.75,14,0,14.00
06/14/2004,02:41,1056.50,1056.75,1056.50,1056.75,7,47,54.00
06/14/2004,02:42,1056.75,1056.75,1056.75,1056.75,7,0,7.00
06/14/2004,02:43,1056.75,1056.75,1056.50,1056.50,9,41,50.00
06/14/2004,02:44,1056.50,1056.50,1056.50,1056.50,0,7,7.00
06/14/2004,02:45,1056.25,1056.50,1056.25,1056.25,9,8,17.00
06/14/2004,02:46,1056.50,1056.50,1056.25,1056.25,10,51,61.00
06/14/2004,02:47,1056.25,1056.25,1056.00,1056.25,17,32,49.00
06/14/2004,02:48,1056.00,1056.25,1056.00,1056.25,8,41,49.00
06/14/2004,02:49,1056.25,1056.25,1056.25,1056.25,14,0,14.00
06/14/2004,02:50,1056.00,1056.00,1055.75,1056.00,85,159,244.00
06/14/2004,02:51,1056.00,1056.25,1056.00,1056.25,46,0,46.00
06/14/2004,02:52,1056.25,1056.25,1056.00,1056.00,15,41,56.00
06/14/2004,02:53,1056.00,1056.00,1056.00,1056.00,0,13,13.00
06/14/2004,02:54,1056.00,1056.00,1055.25,1055.25,30,220,250.00
06/14/2004,02:55,1055.25,1055.50,1055.00,1055.25,202,42,244.00
06/14/2004,02:56,1055.25,1055.50,1055.25,1055.25,65,133,198.00
06/14/2004,02:57,1055.25,1055.25,1055.00,1055.00,0,63,63.00
06/14/2004,02:58,1055.25,1055.25,1055.25,1055.25,30,0,30.00
06/14/2004,02:59,1055.25,1055.25,1055.25,1055.25,12,0,12.00
06/14/2004,03:00,1055.25,1055.50,1055.25,1055.25,30,10,40.00
06/14/2004,03:01,1055.00,1055.25,1055.00,1055.00,12,37,49.00
06/14/2004,03:02,1055.00,1055.25,1055.00,1055.25,19,6,25.00
06/14/2004,03:03,1055.25,1055.25,1055.00,1055.00,9,35,44.00
06/14/2004,03:04,1055.25,1055.50,1055.25,1055.50,40,5,45.00
06/14/2004,03:05,1055.25,1055.50,1055.25,1055.50,9,35,44.00
06/14/2004,03:06,1055.25,1055.50,1055.25,1055.50,21,59,80.00
06/14/2004,03:07,1055.25,1055.50,1055.00,1055.50,53,39,92.00
06/14/2004,03:08,1055.50,1055.50,1055.50,1055.50,9,0,9.00
06/14/2004,03:09,1055.50,1055.50,1055.50,1055.50,75,0,75.00
06/14/2004,03:10,1055.25,1055.50,1055.25,1055.25,6,52,58.00
06/14/2004,03:11,1055.50,1055.50,1055.50,1055.50,20,0,20.00
06/14/2004,03:12,1055.50,1055.50,1055.00,1055.00,19,86,105.00
06/14/2004,03:13,1055.25,1055.25,1055.25,1055.25,20,0,20.00
06/14/2004,03:14,1055.25,1055.25,1055.00,1055.25,14,3,17.00
06/14/2004,03:15,1055.50,1055.50,1055.50,1055.50,24,0,24.00
06/14/2004,03:16,1055.50,1055.75,1055.50,1055.50,68,35,103.00
06/14/2004,03:17,1055.50,1055.75,1055.25,1055.25,9,15,24.00
06/14/2004,03:18,1055.25,1055.50,1055.25,1055.50,9,3,12.00
06/14/2004,03:19,1055.25,1055.50,1055.25,1055.50,6,55,61.00
06/14/2004,03:20,1055.25,1055.50,1055.25,1055.50,6,5,11.00
06/14/2004,03:22,1055.50,1055.50,1055.00,1055.00,6,66,72.00
06/14/2004,03:23,1055.25,1055.50,1055.25,1055.25,39,73,112.00
06/14/2004,03:24,1055.25,1055.50,1055.25,1055.50,7,20,27.00
06/14/2004,03:26,1055.50,1055.50,1055.25,1055.50,17,20,37.00
06/14/2004,03:27,1055.50,1055.50,1055.50,1055.50,13,0,13.00
06/14/2004,03:28,1055.25,1055.50,1055.25,1055.50,6,1,7.00
06/14/2004,03:29,1055.25,1055.50,1055.25,1055.25,7,9,16.00
06/14/2004,03:30,1055.25,1055.25,1055.25,1055.25,0,22,22.00
06/14/2004,03:31,1055.25,1055.50,1055.25,1055.50,4,8,12.00
06/14/2004,03:32,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/14/2004,03:33,1055.25,1055.50,1055.25,1055.50,6,15,21.00
06/14/2004,03:34,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/14/2004,03:35,1055.50,1055.50,1055.50,1055.50,13,0,13.00
06/14/2004,03:36,1055.50,1055.50,1055.50,1055.50,13,0,13.00
06/14/2004,03:37,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/14/2004,03:39,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/14/2004,03:40,1055.50,1055.50,1055.50,1055.50,32,0,32.00
06/14/2004,03:41,1055.50,1055.75,1055.50,1055.75,7,0,7.00
06/14/2004,03:42,1055.75,1055.75,1055.75,1055.75,6,0,6.00
06/14/2004,03:44,1055.75,1055.75,1055.75,1055.75,6,0,6.00
06/14/2004,03:45,1055.75,1055.75,1055.75,1055.75,8,0,8.00
06/14/2004,03:46,1055.75,1055.75,1055.75,1055.75,6,0,6.00
06/14/2004,03:48,1055.75,1055.75,1055.75,1055.75,10,0,10.00
06/14/2004,03:49,1055.75,1055.75,1055.75,1055.75,6,0,6.00
06/14/2004,03:50,1055.50,1056.00,1055.50,1055.75,37,11,48.00
06/14/2004,03:51,1055.50,1055.50,1055.50,1055.50,0,5,5.00
06/14/2004,03:52,1055.75,1055.75,1055.50,1055.50,6,3,9.00
06/14/2004,03:53,1055.75,1055.75,1055.75,1055.75,6,0,6.00
06/14/2004,03:54,1055.75,1055.75,1055.75,1055.75,6,0,6.00
06/14/2004,03:56,1055.75,1055.75,1055.75,1055.75,8,0,8.00
06/14/2004,03:57,1055.75,1055.75,1055.50,1055.75,67,1,68.00
06/14/2004,03:58,1055.75,1056.00,1055.75,1055.75,17,40,57.00
06/14/2004,03:59,1055.75,1056.00,1055.75,1056.00,6,96,102.00
06/14/2004,04:00,1055.75,1055.75,1055.75,1055.75,0,2,2.00
06/14/2004,04:01,1056.00,1056.00,1056.00,1056.00,6,0,6.00
06/14/2004,04:02,1056.00,1056.00,1056.00,1056.00,21,0,21.00
06/14/2004,04:03,1055.75,1056.00,1055.75,1056.00,6,2,8.00
06/14/2004,04:04,1056.00,1056.00,1056.00,1056.00,4,0,4.00
06/14/2004,04:05,1056.00,1056.00,1055.75,1055.75,7,17,24.00
06/14/2004,04:06,1055.75,1056.00,1055.75,1056.00,4,54,58.00
06/14/2004,04:07,1055.75,1055.75,1055.50,1055.50,11,90,101.00
06/14/2004,04:09,1055.75,1055.75,1055.50,1055.50,6,24,30.00
06/14/2004,04:10,1055.50,1055.50,1055.25,1055.25,0,8,8.00
06/14/2004,04:11,1055.25,1055.50,1055.00,1055.25,21,24,45.00
06/14/2004,04:12,1055.25,1055.25,1055.00,1055.25,23,4,27.00
06/14/2004,04:13,1055.25,1055.25,1055.25,1055.25,3,0,3.00
06/14/2004,04:14,1055.25,1055.50,1055.00,1055.00,28,11,39.00
06/14/2004,04:15,1055.25,1055.50,1055.25,1055.50,18,0,18.00
06/14/2004,04:16,1055.50,1055.50,1055.50,1055.50,40,0,40.00
06/14/2004,04:17,1055.25,1055.25,1055.25,1055.25,0,9,9.00
06/14/2004,04:18,1055.50,1055.50,1055.25,1055.25,6,35,41.00
06/14/2004,04:19,1055.25,1055.50,1055.25,1055.50,6,25,31.00
06/14/2004,04:20,1055.50,1055.75,1055.50,1055.75,31,0,31.00
06/14/2004,04:21,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/14/2004,04:22,1055.50,1055.50,1055.50,1055.50,0,30,30.00
06/14/2004,04:23,1055.50,1055.75,1055.50,1055.50,7,23,30.00
06/14/2004,04:24,1055.50,1055.50,1055.50,1055.50,0,43,43.00
06/14/2004,04:25,1055.75,1055.75,1055.50,1055.50,6,49,55.00
06/14/2004,04:27,1055.75,1055.75,1055.75,1055.75,6,0,6.00
06/14/2004,04:28,1055.75,1055.75,1055.75,1055.75,46,0,46.00
06/14/2004,04:29,1055.75,1055.75,1055.75,1055.75,23,0,23.00
06/14/2004,04:30,1055.75,1055.75,1055.75,1055.75,54,0,54.00
06/14/2004,04:31,1055.75,1055.75,1055.75,1055.75,5,0,5.00
06/14/2004,04:32,1056.00,1056.00,1055.75,1055.75,10,6,16.00
06/14/2004,04:33,1056.00,1056.00,1055.75,1055.75,21,1,22.00
06/14/2004,04:34,1055.75,1056.00,1055.50,1055.50,10,59,69.00
06/14/2004,04:35,1055.50,1055.50,1055.50,1055.50,0,96,96.00
06/14/2004,04:36,1055.50,1055.75,1055.50,1055.75,25,49,74.00
06/14/2004,04:37,1055.75,1055.75,1055.50,1055.50,10,10,20.00
06/14/2004,04:38,1055.50,1055.50,1055.50,1055.50,0,15,15.00
06/14/2004,04:39,1055.75,1055.75,1055.75,1055.75,10,0,10.00
06/14/2004,04:40,1055.75,1055.75,1055.75,1055.75,12,0,12.00
06/14/2004,04:41,1055.75,1055.75,1055.25,1055.75,34,58,92.00
06/14/2004,04:42,1055.75,1055.75,1055.75,1055.75,10,0,10.00
06/14/2004,04:43,1055.75,1055.75,1055.75,1055.75,20,0,20.00
06/14/2004,04:44,1055.75,1056.00,1055.75,1056.00,51,3,54.00
06/14/2004,04:45,1056.00,1056.25,1056.00,1056.25,13,0,13.00
06/14/2004,04:46,1056.25,1056.25,1056.00,1056.00,11,2,13.00
06/14/2004,04:47,1056.25,1056.25,1056.25,1056.25,11,0,11.00
06/14/2004,04:48,1056.25,1056.25,1056.00,1056.00,12,17,29.00
06/14/2004,04:49,1056.25,1056.25,1056.25,1056.25,10,0,10.00
06/14/2004,04:50,1056.25,1056.25,1056.25,1056.25,21,0,21.00
06/14/2004,04:51,1056.25,1056.50,1056.00,1056.00,10,34,44.00
06/14/2004,04:52,1056.00,1056.00,1056.00,1056.00,0,10,10.00
06/14/2004,04:53,1056.00,1056.25,1056.00,1056.00,4,7,11.00
06/14/2004,04:55,1056.25,1056.25,1056.00,1056.00,10,13,23.00
06/14/2004,04:56,1056.25,1056.25,1056.00,1056.00,18,3,21.00
06/14/2004,04:57,1056.00,1056.00,1056.00,1056.00,0,8,8.00
06/14/2004,04:58,1056.00,1056.00,1056.00,1056.00,0,4,4.00
06/14/2004,04:59,1056.00,1056.00,1056.00,1056.00,0,7,7.00
06/14/2004,05:00,1056.00,1056.25,1056.00,1056.25,8,1,9.00
06/14/2004,05:01,1056.00,1056.00,1056.00,1056.00,0,8,8.00
06/14/2004,05:02,1056.00,1056.00,1056.00,1056.00,0,13,13.00
06/14/2004,05:03,1056.25,1056.25,1055.75,1055.75,13,2,15.00
06/14/2004,05:04,1056.25,1056.25,1056.25,1056.25,8,0,8.00
06/14/2004,05:06,1056.25,1056.25,1056.25,1056.25,9,0,9.00
06/14/2004,05:07,1056.25,1056.25,1056.25,1056.25,29,0,29.00
06/14/2004,05:08,1056.00,1056.00,1056.00,1056.00,0,6,6.00
06/14/2004,05:09,1056.25,1056.25,1056.25,1056.25,9,0,9.00
06/14/2004,05:10,1056.00,1056.00,1056.00,1056.00,0,1,1.00
06/14/2004,05:11,1056.25,1056.25,1056.25,1056.25,9,0,9.00
06/14/2004,05:12,1056.25,1056.25,1056.25,1056.25,9,0,9.00
06/14/2004,05:14,1056.25,1056.25,1056.25,1056.25,9,0,9.00
06/14/2004,05:15,1056.25,1056.25,1056.25,1056.25,10,0,10.00
06/14/2004,05:16,1056.25,1056.25,1056.25,1056.25,9,0,9.00
06/14/2004,05:18,1056.25,1056.25,1056.25,1056.25,10,0,10.00
06/14/2004,05:19,1056.25,1056.25,1056.25,1056.25,9,0,9.00
06/14/2004,05:20,1056.25,1056.25,1056.25,1056.25,79,0,79.00
06/14/2004,05:21,1056.50,1056.50,1056.50,1056.50,26,0,26.00
06/14/2004,05:22,1056.50,1056.50,1056.50,1056.50,9,0,9.00
06/14/2004,05:23,1056.50,1056.50,1056.50,1056.50,9,0,9.00
06/14/2004,05:25,1056.50,1056.50,1056.25,1056.25,9,1,10.00
06/14/2004,05:26,1056.25,1056.50,1056.25,1056.50,9,2,11.00
06/14/2004,05:27,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/14/2004,05:28,1056.50,1056.50,1056.50,1056.50,9,0,9.00
06/14/2004,05:29,1056.50,1056.50,1056.50,1056.50,10,0,10.00
06/14/2004,05:30,1056.25,1056.50,1056.25,1056.50,9,8,17.00
06/14/2004,05:32,1056.50,1056.50,1056.50,1056.50,9,0,9.00
06/14/2004,05:33,1056.50,1056.50,1056.50,1056.50,9,0,9.00
06/14/2004,05:34,1056.25,1056.25,1056.25,1056.25,0,14,14.00
06/14/2004,05:35,1056.25,1056.25,1056.00,1056.25,1,9,10.00
06/14/2004,05:36,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/14/2004,05:39,1056.00,1056.00,1055.75,1055.75,0,34,34.00
06/14/2004,05:40,1055.75,1055.75,1055.75,1055.75,0,7,7.00
06/14/2004,05:41,1055.75,1055.75,1055.75,1055.75,0,12,12.00
06/14/2004,05:44,1055.75,1056.00,1055.75,1055.75,11,26,37.00
06/14/2004,05:45,1056.00,1056.00,1056.00,1056.00,1,0,1.00
06/14/2004,05:48,1055.75,1055.75,1055.75,1055.75,0,9,9.00
06/14/2004,05:49,1055.75,1055.75,1055.50,1055.50,0,8,8.00
06/14/2004,05:50,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/14/2004,05:51,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/14/2004,05:52,1055.75,1055.75,1055.75,1055.75,9,0,9.00
06/14/2004,05:53,1055.50,1055.50,1055.50,1055.50,0,5,5.00
06/14/2004,05:54,1055.50,1055.50,1055.50,1055.50,0,2,2.00
06/14/2004,05:55,1055.75,1056.25,1055.75,1056.25,158,4,162.00
06/14/2004,05:56,1056.25,1056.25,1055.75,1055.75,1,248,249.00
06/14/2004,05:57,1056.00,1056.00,1055.75,1056.00,8,105,113.00
06/14/2004,05:59,1056.00,1056.00,1056.00,1056.00,10,0,10.00
06/14/2004,06:00,1056.00,1056.00,1056.00,1056.00,19,0,19.00
06/14/2004,06:01,1056.00,1056.00,1055.75,1056.00,63,1,64.00
06/14/2004,06:02,1056.00,1056.25,1056.00,1056.25,57,0,57.00
06/14/2004,06:05,1056.00,1056.00,1056.00,1056.00,0,39,39.00
06/14/2004,06:06,1056.25,1056.25,1056.00,1056.00,1,49,50.00
06/14/2004,06:07,1056.00,1056.00,1056.00,1056.00,0,9,9.00
06/14/2004,06:08,1056.00,1056.00,1056.00,1056.00,0,2,2.00
06/14/2004,06:09,1055.75,1056.00,1055.75,1056.00,11,15,26.00
06/14/2004,06:11,1056.00,1056.00,1056.00,1056.00,3,0,3.00
06/14/2004,06:12,1055.75,1055.75,1055.75,1055.75,0,7,7.00
06/14/2004,06:13,1055.75,1055.75,1055.75,1055.75,0,12,12.00
06/14/2004,06:14,1055.75,1055.75,1055.75,1055.75,0,26,26.00
06/14/2004,06:15,1055.75,1055.75,1055.75,1055.75,0,11,11.00
06/14/2004,06:16,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/14/2004,06:17,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/14/2004,06:20,1055.50,1055.50,1055.50,1055.50,0,11,11.00
06/14/2004,06:21,1055.75,1055.75,1055.75,1055.75,11,0,11.00
06/14/2004,06:22,1055.50,1055.75,1055.50,1055.75,2,1,3.00
06/14/2004,06:23,1055.75,1055.75,1055.25,1055.50,19,38,57.00
06/14/2004,06:24,1055.50,1055.75,1055.50,1055.75,14,0,14.00
06/14/2004,06:25,1055.75,1055.75,1055.75,1055.75,50,0,50.00
06/14/2004,06:26,1055.50,1055.75,1055.50,1055.75,5,10,15.00
06/14/2004,06:27,1055.75,1055.75,1055.75,1055.75,12,0,12.00
06/14/2004,06:28,1055.75,1056.00,1055.50,1055.75,12,2,14.00
06/14/2004,06:30,1056.00,1056.00,1055.75,1056.00,28,1,29.00
06/14/2004,06:31,1055.75,1055.75,1055.75,1055.75,0,7,7.00
06/14/2004,06:32,1056.00,1056.00,1056.00,1056.00,10,0,10.00
06/14/2004,06:33,1055.75,1055.75,1055.75,1055.75,0,15,15.00
06/14/2004,06:34,1055.50,1055.75,1055.50,1055.50,1,6,7.00
06/14/2004,06:35,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/14/2004,06:36,1055.75,1055.75,1055.50,1055.50,25,5,30.00
06/14/2004,06:38,1055.75,1055.75,1055.75,1055.75,8,0,8.00
06/14/2004,06:39,1056.00,1056.00,1055.75,1055.75,20,1,21.00
06/14/2004,06:40,1056.00,1056.00,1056.00,1056.00,67,0,67.00
06/14/2004,06:41,1056.00,1056.00,1055.75,1055.75,2,1,3.00
06/14/2004,06:42,1056.00,1056.00,1056.00,1056.00,1,0,1.00
06/14/2004,06:43,1056.00,1056.00,1056.00,1056.00,1,0,1.00
06/14/2004,06:44,1055.75,1055.75,1055.75,1055.75,0,50,50.00
06/14/2004,06:45,1056.00,1056.25,1056.00,1056.25,38,0,38.00
06/14/2004,06:46,1056.25,1056.25,1056.25,1056.25,22,0,22.00
06/14/2004,06:47,1056.25,1056.25,1056.25,1056.25,7,0,7.00
06/14/2004,06:48,1056.50,1056.50,1056.00,1056.00,7,54,61.00
06/14/2004,06:49,1056.25,1056.25,1056.00,1056.00,1,1,2.00
06/14/2004,06:50,1056.00,1056.25,1056.00,1056.25,31,1,32.00
06/14/2004,06:51,1056.25,1056.25,1056.25,1056.25,39,0,39.00
06/14/2004,06:52,1056.25,1056.50,1056.25,1056.50,5,0,5.00
06/14/2004,06:53,1056.25,1056.50,1056.25,1056.25,1,170,171.00
06/14/2004,06:55,1056.50,1056.50,1056.25,1056.25,1,22,23.00
06/14/2004,06:56,1056.25,1056.25,1056.25,1056.25,0,11,11.00
06/14/2004,06:58,1056.25,1056.50,1056.25,1056.50,1,5,6.00
06/14/2004,07:00,1056.25,1056.50,1056.25,1056.50,5,1,6.00
06/14/2004,07:01,1056.25,1056.50,1056.25,1056.50,26,2,28.00
06/14/2004,07:02,1056.50,1056.50,1056.50,1056.50,6,0,6.00
06/14/2004,07:03,1056.50,1056.50,1056.25,1056.25,70,7,77.00
06/14/2004,07:04,1056.25,1056.25,1056.25,1056.25,0,85,85.00
06/14/2004,07:05,1056.25,1056.25,1056.25,1056.25,0,2,2.00
06/14/2004,07:06,1056.00,1056.00,1056.00,1056.00,0,1,1.00
06/14/2004,07:07,1056.25,1056.25,1056.00,1056.00,2,2,4.00
06/14/2004,07:08,1056.25,1056.25,1056.25,1056.25,24,0,24.00
06/14/2004,07:09,1056.25,1056.50,1056.25,1056.25,41,25,66.00
06/14/2004,07:10,1056.25,1056.50,1056.25,1056.25,1,9,10.00
06/14/2004,07:12,1056.25,1056.25,1056.00,1056.25,13,55,68.00
06/14/2004,07:14,1056.25,1056.25,1056.25,1056.25,21,0,21.00
06/14/2004,07:15,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/14/2004,07:18,1056.25,1056.50,1056.25,1056.50,13,0,13.00
06/14/2004,07:19,1056.25,1056.25,1056.25,1056.25,0,4,4.00
06/14/2004,07:20,1056.50,1056.50,1056.50,1056.50,10,0,10.00
06/14/2004,07:21,1056.50,1056.50,1056.25,1056.25,81,4,85.00
06/14/2004,07:22,1056.50,1056.75,1056.50,1056.50,32,5,37.00
06/14/2004,07:23,1056.50,1056.75,1056.50,1056.50,1,2,3.00
06/14/2004,07:24,1056.50,1056.75,1056.50,1056.50,25,11,36.00
06/14/2004,07:25,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/14/2004,07:26,1056.75,1056.75,1056.50,1056.75,22,25,47.00
06/14/2004,07:27,1056.50,1056.75,1056.50,1056.50,212,132,344.00
06/14/2004,07:28,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/14/2004,07:29,1056.75,1057.00,1056.75,1056.75,85,1,86.00
06/14/2004,07:30,1057.00,1057.00,1056.50,1056.75,84,82,166.00
06/14/2004,07:31,1056.75,1056.75,1056.25,1056.25,118,148,266.00
06/14/2004,07:32,1056.00,1056.25,1056.00,1056.25,93,314,407.00
06/14/2004,07:33,1056.25,1057.00,1056.25,1056.75,266,7,273.00
06/14/2004,07:34,1056.50,1056.75,1056.50,1056.75,165,2,167.00
06/14/2004,07:35,1056.50,1056.50,1056.50,1056.50,0,6,6.00
06/14/2004,07:36,1056.50,1056.50,1056.50,1056.50,0,6,6.00
06/14/2004,07:37,1056.50,1057.00,1056.50,1056.75,110,18,128.00
06/14/2004,07:38,1056.75,1057.00,1056.75,1057.00,42,0,42.00
06/14/2004,07:39,1056.75,1056.75,1056.75,1056.75,0,3,3.00
06/14/2004,07:40,1056.75,1057.00,1056.75,1057.00,45,22,67.00
06/14/2004,07:41,1056.75,1056.75,1056.50,1056.50,0,40,40.00
06/14/2004,07:42,1056.75,1056.75,1056.75,1056.75,4,0,4.00
06/14/2004,07:43,1056.75,1056.75,1056.75,1056.75,10,0,10.00
06/14/2004,07:44,1056.75,1056.75,1056.50,1056.75,5,28,33.00
06/14/2004,07:45,1056.50,1056.75,1056.25,1056.25,43,145,188.00
06/14/2004,07:46,1056.50,1056.50,1056.00,1056.25,30,20,50.00
06/14/2004,07:47,1056.25,1056.25,1056.25,1056.25,55,0,55.00
06/14/2004,07:48,1056.25,1056.25,1056.00,1056.25,49,2,51.00
06/14/2004,07:49,1056.00,1056.25,1056.00,1056.25,27,224,251.00
06/14/2004,07:50,1056.25,1056.25,1056.25,1056.25,198,0,198.00
06/14/2004,07:51,1056.25,1056.50,1056.25,1056.25,166,2,168.00
06/14/2004,07:52,1056.25,1056.50,1056.25,1056.50,60,4,64.00
06/14/2004,07:53,1056.25,1056.50,1056.25,1056.50,44,3,47.00
06/14/2004,07:54,1056.50,1056.50,1056.50,1056.50,3,0,3.00
06/14/2004,07:55,1056.50,1056.50,1056.50,1056.50,7,0,7.00
06/14/2004,07:56,1056.75,1056.75,1056.50,1056.50,1,78,79.00
06/14/2004,07:57,1056.75,1056.75,1056.50,1056.50,2,23,25.00
06/14/2004,07:58,1056.75,1056.75,1056.75,1056.75,4,0,4.00
06/14/2004,07:59,1056.75,1056.75,1056.50,1056.75,6,1,7.00
06/14/2004,08:00,1056.75,1056.75,1056.75,1056.75,4,0,4.00
06/14/2004,08:01,1056.75,1056.75,1056.75,1056.75,265,0,265.00
06/14/2004,08:02,1056.75,1057.00,1056.75,1056.75,52,5,57.00
06/14/2004,08:03,1057.00,1057.00,1056.75,1056.75,5,4,9.00
06/14/2004,08:04,1056.75,1057.00,1056.50,1057.00,96,85,181.00
06/14/2004,08:05,1056.75,1056.75,1056.50,1056.75,30,90,120.00
06/14/2004,08:06,1056.75,1056.75,1056.75,1056.75,135,0,135.00
06/14/2004,08:07,1056.75,1056.75,1056.50,1056.75,94,2,96.00
06/14/2004,08:08,1056.75,1056.75,1056.50,1056.50,79,4,83.00
06/14/2004,08:09,1056.75,1056.75,1056.50,1056.75,72,1,73.00
06/14/2004,08:10,1057.00,1057.00,1056.75,1056.75,78,57,135.00
06/14/2004,08:11,1057.00,1057.00,1056.75,1056.75,40,193,233.00
06/14/2004,08:12,1056.75,1057.00,1056.75,1056.75,68,159,227.00
06/14/2004,08:13,1056.75,1057.00,1056.75,1056.75,20,150,170.00
06/14/2004,08:14,1056.75,1057.00,1056.75,1056.75,67,11,78.00
06/14/2004,08:15,1056.75,1056.75,1056.50,1056.50,0,32,32.00
06/14/2004,08:16,1056.50,1056.75,1056.50,1056.75,1,51,52.00
06/14/2004,08:17,1056.75,1057.00,1056.50,1056.75,46,136,182.00
06/14/2004,08:18,1056.50,1056.50,1056.00,1056.25,15,880,895.00
06/14/2004,08:19,1056.25,1056.50,1055.75,1056.50,139,47,186.00
06/14/2004,08:20,1056.25,1056.50,1056.25,1056.25,1,18,19.00
06/14/2004,08:21,1056.50,1056.50,1056.25,1056.25,23,50,73.00
06/14/2004,08:22,1056.25,1056.50,1056.25,1056.25,6,24,30.00
06/14/2004,08:23,1056.25,1056.50,1056.25,1056.50,95,14,109.00
06/14/2004,08:24,1056.50,1056.50,1056.50,1056.50,38,0,38.00
06/14/2004,08:25,1056.25,1056.50,1056.25,1056.50,10,3,13.00
06/14/2004,08:26,1056.50,1056.50,1056.25,1056.25,9,12,21.00
06/14/2004,08:27,1056.25,1056.50,1056.25,1056.50,11,1,12.00
06/14/2004,08:28,1056.50,1057.00,1056.50,1056.75,221,3,224.00
06/14/2004,08:29,1057.00,1057.00,1056.75,1057.00,181,21,202.00
06/14/2004,08:30,1057.00,1057.25,1056.75,1057.00,414,283,697.00
06/14/2004,08:31,1057.00,1057.50,1056.25,1056.25,906,3368,4274.00
06/14/2004,08:32,1056.25,1056.25,1055.50,1055.75,785,2321,3106.00
06/14/2004,08:33,1055.75,1056.00,1055.75,1056.00,936,225,1161.00
06/14/2004,08:34,1056.00,1056.25,1055.75,1056.25,1124,530,1654.00
06/14/2004,08:35,1056.25,1056.25,1055.50,1056.25,1823,834,2657.00
06/14/2004,08:36,1056.25,1056.75,1056.00,1056.50,1373,820,2193.00
06/14/2004,08:37,1056.50,1056.75,1056.25,1056.75,573,91,664.00
06/14/2004,08:38,1056.50,1056.75,1056.25,1056.50,55,617,672.00
06/14/2004,08:39,1056.25,1056.75,1056.25,1056.75,835,463,1298.00
06/14/2004,08:40,1056.50,1057.00,1056.50,1056.50,532,581,1113.00
06/14/2004,08:41,1056.50,1057.00,1056.50,1057.00,416,306,722.00
06/14/2004,08:42,1056.75,1057.00,1056.25,1056.25,634,1378,2012.00
06/14/2004,08:43,1056.25,1056.50,1056.25,1056.25,960,295,1255.00
06/14/2004,08:44,1056.25,1056.50,1056.00,1056.25,511,595,1106.00
06/14/2004,08:45,1056.25,1056.25,1055.50,1055.75,617,1190,1807.00
06/14/2004,08:46,1055.75,1056.00,1055.50,1056.00,421,670,1091.00
06/14/2004,08:47,1056.00,1056.00,1055.00,1055.25,332,2950,3282.00
06/14/2004,08:48,1055.25,1055.50,1055.00,1055.25,661,1252,1913.00
06/14/2004,08:49,1055.25,1055.25,1054.00,1054.00,1322,4924,6246.00
06/14/2004,08:50,1054.25,1054.50,1054.00,1054.25,1313,1461,2774.00
06/14/2004,08:51,1054.25,1054.50,1054.00,1054.25,1407,795,2202.00
06/14/2004,08:52,1054.50,1054.75,1054.25,1054.75,1032,632,1664.00
06/14/2004,08:53,1054.75,1055.00,1054.50,1055.00,2052,661,2713.00
06/14/2004,08:54,1055.00,1055.50,1055.00,1055.25,1469,1504,2973.00
06/14/2004,08:55,1055.50,1055.75,1055.25,1055.50,1689,608,2297.00
06/14/2004,08:56,1055.50,1055.75,1055.25,1055.25,459,363,822.00
06/14/2004,08:57,1055.25,1055.50,1055.00,1055.25,521,673,1194.00
06/14/2004,08:58,1055.25,1055.50,1055.00,1055.25,936,754,1690.00
06/14/2004,08:59,1055.25,1055.25,1055.00,1055.00,167,225,392.00
06/14/2004,09:00,1055.00,1055.25,1054.75,1055.25,294,558,852.00
06/14/2004,09:01,1055.00,1055.25,1054.25,1054.50,456,2107,2563.00
06/14/2004,09:02,1054.75,1055.00,1054.50,1055.00,661,856,1517.00
06/14/2004,09:03,1055.00,1055.25,1054.75,1055.00,614,480,1094.00
06/14/2004,09:04,1055.25,1055.50,1055.00,1055.00,559,848,1407.00
06/14/2004,09:05,1055.00,1055.25,1054.75,1055.25,968,313,1281.00
06/14/2004,09:06,1055.25,1055.25,1054.75,1055.25,1023,452,1475.00
06/14/2004,09:07,1055.25,1055.50,1054.75,1055.25,1130,788,1918.00
06/14/2004,09:08,1055.25,1055.50,1055.00,1055.50,1094,212,1306.00
06/14/2004,09:09,1055.25,1055.50,1054.50,1054.50,184,1157,1341.00
06/14/2004,09:10,1054.75,1054.75,1053.75,1054.00,2830,4083,6913.00
06/14/2004,09:11,1054.25,1054.50,1054.00,1054.25,1671,1421,3092.00
06/14/2004,09:12,1054.25,1055.00,1054.00,1054.75,1992,131,2123.00
06/14/2004,09:13,1055.00,1055.00,1054.00,1054.25,265,1555,1820.00
06/14/2004,09:14,1054.00,1054.25,1053.25,1054.00,3298,3753,7051.00
06/14/2004,09:15,1054.25,1054.50,1054.00,1054.25,1943,1478,3421.00
06/14/2004,09:16,1054.25,1054.50,1054.00,1054.00,617,1400,2017.00
06/14/2004,09:17,1054.00,1054.25,1053.75,1054.25,662,1154,1816.00
06/14/2004,09:18,1054.25,1054.25,1054.00,1054.00,153,459,612.00
06/14/2004,09:19,1054.00,1054.25,1053.75,1054.00,428,934,1362.00
06/14/2004,09:20,1054.00,1054.75,1053.75,1054.50,1965,359,2324.00
06/14/2004,09:21,1054.75,1055.00,1054.25,1054.75,1524,563,2087.00
06/14/2004,09:22,1055.00,1055.00,1054.25,1054.25,164,760,924.00
06/14/2004,09:23,1054.25,1054.75,1054.25,1054.50,158,222,380.00
06/14/2004,09:24,1054.75,1055.00,1054.50,1055.00,783,502,1285.00
06/14/2004,09:25,1054.75,1055.00,1054.50,1054.75,293,961,1254.00
06/14/2004,09:26,1054.75,1055.00,1054.50,1055.00,625,823,1448.00
06/14/2004,09:27,1054.75,1055.25,1054.75,1055.25,1063,82,1145.00
06/14/2004,09:28,1055.25,1055.25,1054.50,1054.50,398,1036,1434.00
06/14/2004,09:29,1054.75,1055.25,1054.50,1055.25,920,275,1195.00
06/14/2004,09:30,1055.00,1055.25,1054.75,1055.00,706,1341,2047.00
06/14/2004,09:31,1054.75,1055.25,1054.75,1055.00,1135,723,1858.00
06/14/2004,09:32,1054.75,1055.00,1053.75,1054.25,2196,2739,4935.00
06/14/2004,09:33,1054.25,1054.50,1054.00,1054.00,586,1538,2124.00
06/14/2004,09:34,1054.00,1054.25,1053.75,1053.75,155,1717,1872.00
06/14/2004,09:35,1053.75,1054.50,1053.75,1054.00,1204,1550,2754.00
06/14/2004,09:36,1054.25,1054.25,1054.00,1054.00,52,164,216.00
06/14/2004,09:37,1054.00,1054.25,1054.00,1054.25,840,675,1515.00
06/14/2004,09:38,1054.50,1054.50,1053.75,1053.75,1217,1082,2299.00
06/14/2004,09:39,1053.75,1054.25,1053.75,1054.25,652,194,846.00
06/14/2004,09:40,1054.25,1054.50,1054.00,1054.50,514,10,524.00
06/14/2004,09:41,1054.50,1054.50,1054.25,1054.50,16,42,58.00
06/14/2004,09:42,1054.50,1054.50,1054.00,1054.00,94,287,381.00
06/14/2004,09:43,1054.00,1054.25,1054.00,1054.00,41,221,262.00
06/14/2004,09:44,1054.00,1054.50,1054.00,1054.25,351,60,411.00
06/14/2004,09:45,1054.25,1054.25,1053.75,1054.00,40,1438,1478.00
06/14/2004,09:46,1053.75,1054.25,1053.75,1053.75,730,466,1196.00
06/14/2004,09:47,1053.75,1054.25,1053.75,1054.00,444,466,910.00
06/14/2004,09:48,1054.00,1054.25,1053.75,1054.00,92,687,779.00
06/14/2004,09:49,1053.75,1054.00,1053.50,1053.75,395,1839,2234.00
06/14/2004,09:50,1053.75,1053.75,1053.25,1053.50,920,1153,2073.00
06/14/2004,09:51,1053.50,1054.25,1053.50,1054.00,1863,667,2530.00
06/14/2004,09:52,1054.00,1054.00,1053.75,1054.00,184,36,220.00
06/14/2004,09:53,1054.00,1054.00,1053.50,1053.75,159,378,537.00
06/14/2004,09:54,1053.50,1053.75,1052.75,1053.50,1489,3384,4873.00
06/14/2004,09:55,1053.25,1053.50,1053.00,1053.25,238,1229,1467.00
06/14/2004,09:56,1053.25,1053.25,1053.00,1053.25,775,19,794.00
06/14/2004,09:57,1053.25,1053.50,1053.00,1053.00,890,539,1429.00
06/14/2004,09:58,1053.00,1053.25,1052.75,1053.00,1194,1292,2486.00
06/14/2004,09:59,1053.00,1053.25,1052.50,1052.75,602,702,1304.00
06/14/2004,10:00,1053.00,1053.25,1052.50,1052.50,1323,1013,2336.00
06/14/2004,10:01,1052.75,1053.00,1052.50,1052.75,1109,1493,2602.00
06/14/2004,10:02,1052.75,1053.25,1052.75,1052.75,880,487,1367.00
06/14/2004,10:03,1052.75,1053.00,1052.50,1052.50,96,406,502.00
06/14/2004,10:04,1052.50,1053.00,1052.50,1053.00,649,654,1303.00
06/14/2004,10:05,1053.00,1053.25,1053.00,1053.25,407,28,435.00
06/14/2004,10:06,1053.00,1053.25,1053.00,1053.00,110,838,948.00
06/14/2004,10:07,1053.00,1053.00,1052.50,1053.00,144,743,887.00
06/14/2004,10:08,1052.75,1053.00,1052.75,1053.00,851,85,936.00
06/14/2004,10:09,1053.00,1053.25,1052.75,1053.25,353,330,683.00
06/14/2004,10:10,1053.00,1053.25,1053.00,1053.00,110,158,268.00
06/14/2004,10:11,1053.00,1053.00,1052.50,1052.50,164,1017,1181.00
06/14/2004,10:12,1052.50,1052.50,1052.00,1052.25,1073,2761,3834.00
06/14/2004,10:13,1052.50,1052.50,1052.00,1052.50,184,705,889.00
06/14/2004,10:14,1052.25,1052.50,1051.75,1052.25,942,2287,3229.00
06/14/2004,10:15,1052.25,1052.75,1052.00,1052.75,3001,372,3373.00
06/14/2004,10:16,1052.75,1053.25,1052.50,1053.00,1327,678,2005.00
06/14/2004,10:17,1053.00,1053.00,1052.75,1053.00,42,201,243.00
06/14/2004,10:18,1053.00,1053.25,1052.75,1053.00,581,110,691.00
06/14/2004,10:19,1053.00,1053.25,1052.75,1052.75,277,1145,1422.00
06/14/2004,10:20,1052.75,1053.00,1052.75,1052.75,54,421,475.00
06/14/2004,10:21,1052.75,1053.00,1052.50,1052.75,406,456,862.00
06/14/2004,10:22,1053.00,1053.25,1052.75,1053.00,673,153,826.00
06/14/2004,10:23,1053.00,1053.25,1053.00,1053.00,54,144,198.00
06/14/2004,10:24,1053.00,1053.25,1052.75,1053.00,403,420,823.00
06/14/2004,10:25,1052.75,1053.25,1052.75,1052.75,171,382,553.00
06/14/2004,10:26,1052.75,1053.00,1052.50,1052.75,126,433,559.00
06/14/2004,10:27,1052.75,1052.75,1052.50,1052.75,226,56,282.00
06/14/2004,10:28,1052.50,1053.00,1052.50,1052.75,234,84,318.00
06/14/2004,10:29,1053.00,1053.00,1052.75,1052.75,24,82,106.00
06/14/2004,10:30,1053.00,1053.00,1052.75,1052.75,15,447,462.00
06/14/2004,10:31,1052.75,1053.00,1052.50,1052.75,188,302,490.00
06/14/2004,10:32,1052.75,1053.00,1052.75,1053.00,33,19,52.00
06/14/2004,10:33,1053.00,1053.00,1052.75,1052.75,416,18,434.00
06/14/2004,10:34,1053.00,1053.25,1053.00,1053.00,267,216,483.00
06/14/2004,10:35,1053.00,1053.25,1053.00,1053.00,29,238,267.00
06/14/2004,10:36,1053.00,1053.25,1053.00,1053.00,265,429,694.00
06/14/2004,10:37,1053.00,1053.00,1052.75,1052.75,33,28,61.00
06/14/2004,10:38,1053.00,1053.00,1052.75,1053.00,19,419,438.00
06/14/2004,10:39,1052.75,1053.00,1052.75,1053.00,582,128,710.00
06/14/2004,10:40,1053.00,1053.00,1052.75,1052.75,35,171,206.00
06/14/2004,10:41,1053.00,1053.00,1052.50,1053.00,299,194,493.00
06/14/2004,10:42,1052.75,1053.00,1052.50,1052.75,189,237,426.00
06/14/2004,10:43,1052.75,1053.00,1052.50,1052.75,269,726,995.00
06/14/2004,10:44,1052.75,1052.75,1052.25,1052.50,97,491,588.00
06/14/2004,10:45,1052.75,1052.75,1052.00,1052.00,332,965,1297.00
06/14/2004,10:46,1052.00,1052.50,1052.00,1052.25,641,783,1424.00
06/14/2004,10:47,1052.25,1052.50,1052.25,1052.25,377,502,879.00
06/14/2004,10:48,1052.25,1052.50,1052.25,1052.25,104,100,204.00
06/14/2004,10:49,1052.50,1052.75,1052.25,1052.50,523,185,708.00
06/14/2004,10:50,1052.50,1052.75,1052.50,1052.75,54,367,421.00
06/14/2004,10:51,1052.75,1053.00,1052.50,1052.75,454,88,542.00
06/14/2004,10:52,1053.00,1053.00,1052.50,1052.50,145,782,927.00
06/14/2004,10:53,1052.50,1052.75,1052.50,1052.75,559,192,751.00
06/14/2004,10:54,1052.75,1052.75,1052.50,1052.75,110,194,304.00
06/14/2004,10:55,1052.75,1052.75,1052.50,1052.75,250,28,278.00
06/14/2004,10:56,1052.75,1052.75,1052.25,1052.50,268,411,679.00
06/14/2004,10:57,1052.50,1052.75,1052.25,1052.50,382,12,394.00
06/14/2004,10:58,1052.75,1052.75,1052.25,1052.50,104,159,263.00
06/14/2004,10:59,1052.50,1052.75,1052.50,1052.50,266,8,274.00
06/14/2004,11:00,1052.75,1052.75,1051.75,1052.00,76,1001,1077.00
06/14/2004,11:01,1052.00,1052.00,1051.50,1051.75,634,2617,3251.00
06/14/2004,11:02,1051.75,1052.25,1051.50,1052.25,995,519,1514.00
06/14/2004,11:03,1052.00,1052.25,1051.50,1052.00,200,965,1165.00
06/14/2004,11:04,1052.00,1052.00,1051.50,1051.50,47,962,1009.00
06/14/2004,11:05,1051.50,1051.75,1051.00,1051.75,1526,1209,2735.00
06/14/2004,11:06,1051.75,1051.75,1051.25,1051.50,333,639,972.00
06/14/2004,11:07,1051.50,1051.75,1051.25,1051.25,830,498,1328.00
06/14/2004,11:08,1051.25,1051.50,1050.75,1051.25,649,2422,3071.00
06/14/2004,11:09,1051.25,1051.25,1050.75,1050.75,358,2120,2478.00
06/14/2004,11:10,1051.00,1051.25,1050.75,1051.25,1057,523,1580.00
06/14/2004,11:11,1051.25,1051.25,1050.00,1050.75,1273,3078,4351.00
06/14/2004,11:12,1050.75,1050.75,1050.50,1050.75,1632,157,1789.00
06/14/2004,11:13,1050.75,1051.25,1050.75,1050.75,722,548,1270.00
06/14/2004,11:14,1051.00,1051.00,1050.75,1051.00,257,10,267.00
06/14/2004,11:15,1051.00,1051.25,1050.75,1051.00,1162,385,1547.00
06/14/2004,11:16,1051.00,1051.25,1051.00,1051.25,129,518,647.00
06/14/2004,11:17,1051.25,1051.50,1051.00,1051.50,811,75,886.00
06/14/2004,11:18,1051.50,1051.50,1051.00,1051.00,147,491,638.00
06/14/2004,11:19,1051.00,1051.50,1051.00,1051.50,344,25,369.00
06/14/2004,11:20,1051.50,1051.50,1051.00,1051.00,4,708,712.00
06/14/2004,11:21,1051.00,1051.25,1050.75,1050.75,563,621,1184.00
06/14/2004,11:22,1050.75,1051.25,1050.75,1050.75,495,143,638.00
06/14/2004,11:23,1051.00,1051.25,1050.75,1051.00,482,179,661.00
06/14/2004,11:24,1051.00,1051.25,1050.75,1051.25,508,211,719.00
06/14/2004,11:25,1051.25,1051.25,1051.00,1051.00,21,56,77.00
06/14/2004,11:26,1051.25,1051.25,1051.00,1051.00,112,241,353.00
06/14/2004,11:27,1051.25,1051.25,1051.00,1051.25,187,14,201.00
06/14/2004,11:28,1051.25,1051.25,1051.00,1051.00,31,171,202.00
06/14/2004,11:29,1051.00,1051.50,1051.00,1051.00,777,279,1056.00
06/14/2004,11:30,1051.25,1051.50,1051.00,1051.50,456,152,608.00
06/14/2004,11:31,1051.25,1051.50,1051.00,1051.00,21,305,326.00
06/14/2004,11:32,1051.25,1051.25,1050.75,1051.00,191,529,720.00
06/14/2004,11:33,1051.00,1051.25,1051.00,1051.25,12,85,97.00
06/14/2004,11:34,1051.00,1051.25,1051.00,1051.00,25,114,139.00
06/14/2004,11:35,1051.00,1051.00,1050.75,1051.00,147,216,363.00
06/14/2004,11:36,1051.00,1051.00,1050.75,1051.00,451,27,478.00
06/14/2004,11:37,1051.00,1051.25,1050.75,1051.00,225,237,462.00
06/14/2004,11:38,1051.25,1051.25,1051.00,1051.25,85,60,145.00
06/14/2004,11:39,1051.25,1051.25,1051.00,1051.25,74,65,139.00
06/14/2004,11:40,1051.25,1051.50,1051.25,1051.25,546,74,620.00
06/14/2004,11:41,1051.25,1051.50,1051.25,1051.25,75,91,166.00
06/14/2004,11:42,1051.25,1051.75,1051.25,1051.50,929,636,1565.00
06/14/2004,11:43,1051.50,1051.50,1051.25,1051.50,263,194,457.00
06/14/2004,11:44,1051.50,1051.75,1051.50,1051.75,1135,14,1149.00
06/14/2004,11:45,1051.75,1052.00,1051.50,1051.75,358,116,474.00
06/14/2004,11:46,1052.00,1052.25,1051.75,1052.00,780,403,1183.00
06/14/2004,11:47,1052.00,1052.25,1051.75,1051.75,355,598,953.00
06/14/2004,11:48,1052.00,1052.25,1051.75,1052.00,296,33,329.00
06/14/2004,11:49,1052.25,1052.25,1052.00,1052.25,232,14,246.00
06/14/2004,11:50,1052.25,1052.25,1052.00,1052.00,41,163,204.00
06/14/2004,11:51,1052.00,1052.50,1051.75,1052.25,351,133,484.00
06/14/2004,11:52,1052.50,1052.50,1052.00,1052.25,285,331,616.00
06/14/2004,11:53,1052.25,1052.50,1052.00,1052.00,234,285,519.00
06/14/2004,11:54,1052.25,1052.50,1052.00,1052.25,716,30,746.00
06/14/2004,11:55,1052.50,1052.50,1052.25,1052.25,18,258,276.00
06/14/2004,11:56,1052.25,1052.75,1052.25,1052.50,843,213,1056.00
06/14/2004,11:57,1052.50,1052.75,1052.00,1052.25,287,1009,1296.00
06/14/2004,11:58,1052.25,1052.50,1052.25,1052.25,246,70,316.00
06/14/2004,11:59,1052.50,1052.50,1052.25,1052.50,335,31,366.00
06/14/2004,12:00,1052.25,1052.75,1052.25,1052.75,805,174,979.00
06/14/2004,12:01,1052.50,1053.00,1052.50,1052.75,1513,113,1626.00
06/14/2004,12:02,1053.00,1053.25,1052.75,1053.00,1286,1295,2581.00
06/14/2004,12:03,1052.75,1053.00,1052.50,1052.50,13,260,273.00
06/14/2004,12:04,1052.50,1052.75,1052.25,1052.50,118,444,562.00
06/14/2004,12:05,1052.50,1052.75,1052.50,1052.50,15,251,266.00
06/14/2004,12:06,1052.50,1052.50,1052.50,1052.50,0,503,503.00
06/14/2004,12:07,1052.50,1053.00,1052.50,1053.00,827,150,977.00
06/14/2004,12:08,1052.75,1053.00,1052.50,1052.75,42,572,614.00
06/14/2004,12:09,1052.75,1052.75,1052.00,1052.00,23,1447,1470.00
06/14/2004,12:10,1052.00,1052.25,1052.00,1052.00,34,19,53.00
06/14/2004,12:11,1052.00,1052.25,1052.00,1052.25,22,95,117.00
06/14/2004,12:12,1052.00,1052.50,1052.00,1052.25,729,53,782.00
06/14/2004,12:13,1052.50,1052.50,1052.25,1052.50,746,9,755.00
06/14/2004,12:14,1052.50,1052.50,1052.25,1052.50,84,5,89.00
06/14/2004,12:15,1052.50,1052.50,1052.25,1052.25,85,585,670.00
06/14/2004,12:16,1052.25,1052.25,1052.00,1052.00,21,16,37.00
06/14/2004,12:17,1052.25,1052.25,1052.00,1052.00,9,324,333.00
06/14/2004,12:18,1052.00,1052.00,1051.75,1052.00,67,258,325.00
06/14/2004,12:19,1052.00,1052.00,1051.50,1051.50,95,1414,1509.00
06/14/2004,12:20,1051.50,1051.75,1051.50,1051.50,192,89,281.00
06/14/2004,12:21,1051.50,1052.00,1051.50,1052.00,964,57,1021.00
06/14/2004,12:22,1052.00,1052.00,1051.50,1051.50,77,864,941.00
06/14/2004,12:23,1051.25,1051.50,1050.75,1050.75,306,1431,1737.00
06/14/2004,12:24,1051.00,1051.25,1050.50,1051.00,521,1161,1682.00
06/14/2004,12:25,1051.00,1051.00,1050.50,1051.00,404,883,1287.00
06/14/2004,12:26,1050.75,1051.00,1050.75,1051.00,152,603,755.00
06/14/2004,12:27,1051.00,1051.00,1050.75,1050.75,39,26,65.00
06/14/2004,12:28,1051.00,1051.00,1050.75,1050.75,50,604,654.00
06/14/2004,12:29,1050.75,1050.75,1050.50,1050.50,74,54,128.00
06/14/2004,12:30,1050.75,1050.75,1050.00,1050.25,817,2283,3100.00
06/14/2004,12:31,1050.25,1050.75,1050.00,1050.50,748,235,983.00
06/14/2004,12:32,1050.50,1050.75,1050.50,1050.75,460,39,499.00
06/14/2004,12:33,1050.75,1051.00,1050.75,1050.75,353,10,363.00
06/14/2004,12:34,1051.00,1051.25,1050.75,1051.25,532,109,641.00
06/14/2004,12:35,1051.25,1051.25,1050.75,1050.75,37,552,589.00
06/14/2004,12:36,1050.75,1051.25,1050.75,1051.00,164,376,540.00
06/14/2004,12:37,1050.75,1051.25,1050.75,1051.00,135,279,414.00
06/14/2004,12:38,1051.00,1051.25,1051.00,1051.25,39,57,96.00
06/14/2004,12:39,1051.00,1051.50,1051.00,1051.00,964,157,1121.00
06/14/2004,12:40,1051.25,1051.25,1051.00,1051.25,126,4,130.00
06/14/2004,12:41,1051.00,1051.25,1050.75,1050.75,10,314,324.00
06/14/2004,12:42,1050.75,1051.00,1050.50,1050.75,96,1578,1674.00
06/14/2004,12:43,1050.50,1051.00,1050.50,1050.75,542,33,575.00
06/14/2004,12:44,1050.75,1051.00,1050.50,1050.75,138,166,304.00
06/14/2004,12:45,1050.75,1051.00,1050.50,1050.75,209,92,301.00
06/14/2004,12:46,1050.75,1051.00,1050.75,1051.00,32,96,128.00
06/14/2004,12:47,1050.75,1051.00,1050.75,1051.00,352,1,353.00
06/14/2004,12:48,1051.00,1051.50,1051.00,1051.25,1456,154,1610.00
06/14/2004,12:49,1051.25,1051.25,1051.00,1051.00,257,10,267.00
06/14/2004,12:50,1051.25,1051.25,1051.00,1051.25,51,5,56.00
06/14/2004,12:51,1051.25,1051.25,1051.00,1051.00,11,168,179.00
06/14/2004,12:52,1051.00,1051.25,1051.00,1051.00,24,313,337.00
06/14/2004,12:53,1051.00,1051.25,1051.00,1051.00,263,319,582.00
06/14/2004,12:54,1051.00,1051.25,1051.00,1051.00,32,137,169.00
06/14/2004,12:55,1051.25,1051.50,1051.00,1051.25,573,238,811.00
06/14/2004,12:56,1051.50,1051.50,1051.25,1051.50,115,59,174.00
06/14/2004,12:57,1051.25,1051.50,1051.25,1051.50,226,10,236.00
06/14/2004,12:58,1051.50,1051.50,1051.25,1051.50,12,2,14.00
06/14/2004,12:59,1051.50,1051.50,1051.00,1051.25,343,514,857.00
06/14/2004,13:00,1051.25,1051.50,1051.25,1051.25,118,128,246.00
06/14/2004,13:01,1051.25,1051.75,1051.25,1051.75,572,175,747.00
06/14/2004,13:02,1051.50,1052.00,1051.50,1051.75,832,85,917.00
06/14/2004,13:03,1051.75,1052.00,1051.50,1051.75,126,588,714.00
06/14/2004,13:04,1051.50,1051.75,1051.50,1051.75,33,12,45.00
06/14/2004,13:05,1051.75,1051.75,1051.50,1051.75,25,17,42.00
06/14/2004,13:06,1051.75,1051.75,1051.50,1051.50,250,17,267.00
06/14/2004,13:07,1051.50,1051.75,1051.25,1051.25,26,488,514.00
06/14/2004,13:08,1051.25,1051.75,1051.25,1051.75,322,10,332.00
06/14/2004,13:09,1051.75,1051.75,1051.50,1051.50,6,19,25.00
06/14/2004,13:10,1051.50,1051.75,1051.50,1051.50,24,36,60.00
06/14/2004,13:11,1051.50,1051.75,1051.50,1051.75,57,4,61.00
06/14/2004,13:12,1051.75,1052.00,1051.50,1051.75,329,193,522.00
06/14/2004,13:13,1051.75,1051.75,1051.25,1051.50,40,458,498.00
06/14/2004,13:14,1051.50,1051.75,1051.25,1051.50,283,969,1252.00
06/14/2004,13:15,1051.50,1052.50,1051.50,1052.00,2083,662,2745.00
06/14/2004,13:16,1052.00,1052.25,1051.75,1051.75,495,1119,1614.00
06/14/2004,13:17,1051.75,1052.00,1051.50,1051.50,191,297,488.00
06/14/2004,13:18,1051.50,1051.75,1051.25,1051.50,537,598,1135.00
06/14/2004,13:19,1051.50,1051.75,1051.50,1051.50,2,70,72.00
06/14/2004,13:20,1051.50,1051.50,1051.00,1051.25,224,854,1078.00
06/14/2004,13:21,1051.50,1051.75,1051.25,1051.50,314,136,450.00
06/14/2004,13:22,1051.50,1051.50,1051.50,1051.50,0,11,11.00
06/14/2004,13:23,1051.75,1051.75,1051.50,1051.50,15,295,310.00
06/14/2004,13:24,1051.50,1051.75,1051.25,1051.50,106,162,268.00
06/14/2004,13:25,1051.75,1051.75,1051.50,1051.75,36,37,73.00
06/14/2004,13:26,1051.75,1051.75,1051.25,1051.25,37,368,405.00
06/14/2004,13:27,1051.25,1051.50,1051.25,1051.25,8,514,522.00
06/14/2004,13:28,1051.50,1051.50,1051.00,1051.00,218,652,870.00
06/14/2004,13:29,1051.25,1051.25,1051.00,1051.00,64,286,350.00
06/14/2004,13:30,1051.25,1051.25,1051.00,1051.00,8,454,462.00
06/14/2004,13:31,1051.00,1051.25,1050.25,1050.25,452,2606,3058.00
06/14/2004,13:32,1050.25,1050.50,1050.00,1050.00,285,3448,3733.00
06/14/2004,13:33,1049.75,1050.00,1049.50,1049.75,1148,2211,3359.00
06/14/2004,13:34,1050.00,1050.25,1049.50,1050.00,894,1057,1951.00
06/14/2004,13:35,1050.00,1050.50,1050.00,1050.50,1853,666,2519.00
06/14/2004,13:36,1050.50,1050.50,1050.00,1050.00,94,996,1090.00
06/14/2004,13:37,1050.00,1050.25,1050.00,1050.00,53,554,607.00
06/14/2004,13:38,1050.25,1050.25,1050.00,1050.00,30,238,268.00
06/14/2004,13:39,1050.25,1050.25,1050.00,1050.00,366,116,482.00
06/14/2004,13:40,1050.00,1050.25,1049.75,1050.00,70,385,455.00
06/14/2004,13:41,1049.75,1050.00,1049.50,1049.50,196,1475,1671.00
06/14/2004,13:42,1049.50,1050.25,1049.50,1050.25,1441,45,1486.00
06/14/2004,13:43,1050.00,1050.25,1049.75,1050.00,137,192,329.00
06/14/2004,13:44,1049.75,1050.00,1049.00,1049.00,1464,4978,6442.00
06/14/2004,13:45,1049.25,1049.25,1048.50,1048.50,497,3099,3596.00
06/14/2004,13:46,1048.75,1049.25,1048.50,1049.00,2192,1647,3839.00
06/14/2004,13:47,1049.00,1049.00,1048.75,1049.00,234,159,393.00
06/14/2004,13:48,1049.00,1049.25,1048.75,1048.75,1168,1307,2475.00
06/14/2004,13:49,1049.00,1049.00,1048.75,1049.00,151,15,166.00
06/14/2004,13:50,1048.75,1049.25,1048.75,1049.25,460,762,1222.00
06/14/2004,13:51,1049.00,1049.50,1049.00,1049.50,1849,1276,3125.00
06/14/2004,13:52,1049.50,1049.50,1049.25,1049.25,47,835,882.00
06/14/2004,13:53,1049.25,1049.50,1049.00,1049.50,158,107,265.00
06/14/2004,13:54,1049.25,1049.75,1049.25,1049.50,485,211,696.00
06/14/2004,13:55,1049.50,1049.75,1049.25,1049.50,434,835,1269.00
06/14/2004,13:56,1049.50,1049.50,1049.25,1049.25,62,70,132.00
06/14/2004,13:57,1049.25,1049.50,1049.00,1049.25,1042,472,1514.00
06/14/2004,13:58,1049.25,1049.50,1049.00,1049.00,302,371,673.00
06/14/2004,13:59,1049.00,1049.25,1049.00,1049.00,109,5,114.00
06/14/2004,14:00,1049.00,1049.25,1048.75,1048.75,819,1707,2526.00
06/14/2004,14:01,1048.75,1049.00,1048.50,1048.75,113,1762,1875.00
06/14/2004,14:02,1048.50,1048.75,1048.25,1048.25,661,1991,2652.00
06/14/2004,14:03,1048.25,1048.75,1048.25,1048.75,434,526,960.00
06/14/2004,14:04,1048.75,1049.00,1048.50,1048.75,3025,498,3523.00
06/14/2004,14:05,1048.75,1049.25,1048.50,1049.25,1920,776,2696.00
06/14/2004,14:06,1049.25,1049.25,1049.00,1049.25,890,1036,1926.00
06/14/2004,14:07,1049.25,1049.25,1048.50,1049.00,424,1593,2017.00
06/14/2004,14:08,1048.75,1049.00,1048.75,1049.00,754,14,768.00
06/14/2004,14:09,1049.00,1049.00,1048.75,1049.00,192,183,375.00
06/14/2004,14:10,1048.75,1049.00,1048.50,1048.50,20,592,612.00
06/14/2004,14:11,1048.50,1049.00,1048.25,1048.25,205,1105,1310.00
06/14/2004,14:12,1048.25,1048.50,1047.75,1047.75,847,3066,3913.00
06/14/2004,14:13,1048.00,1048.25,1047.50,1048.25,1225,1610,2835.00
06/14/2004,14:14,1048.00,1048.25,1048.00,1048.00,71,101,172.00
06/14/2004,14:15,1048.00,1048.50,1048.00,1048.50,402,31,433.00
06/14/2004,14:16,1048.50,1049.00,1048.25,1048.75,1910,609,2519.00
06/14/2004,14:17,1048.75,1049.25,1048.50,1049.00,1899,1060,2959.00
06/14/2004,14:18,1048.75,1049.00,1048.75,1049.00,263,4,267.00
06/14/2004,14:19,1049.00,1049.00,1048.75,1048.75,6,1056,1062.00
06/14/2004,14:20,1048.75,1049.00,1048.50,1048.50,211,1164,1375.00
06/14/2004,14:21,1048.50,1048.75,1048.50,1048.50,377,927,1304.00
06/14/2004,14:22,1048.25,1048.75,1048.25,1048.75,323,184,507.00
06/14/2004,14:23,1048.75,1049.00,1048.50,1048.75,513,262,775.00
06/14/2004,14:24,1048.50,1049.00,1048.50,1049.00,1386,77,1463.00
06/14/2004,14:25,1049.00,1049.25,1048.75,1049.00,546,156,702.00
06/14/2004,14:26,1049.00,1049.50,1049.00,1049.25,1570,1304,2874.00
06/14/2004,14:27,1049.25,1050.00,1049.00,1050.00,2923,187,3110.00
06/14/2004,14:28,1049.75,1050.00,1049.75,1049.75,1677,298,1975.00
06/14/2004,14:29,1049.75,1050.00,1049.50,1049.50,350,1588,1938.00
06/14/2004,14:30,1049.50,1049.75,1049.25,1049.50,411,1123,1534.00
06/14/2004,14:31,1049.50,1049.75,1049.25,1049.75,503,109,612.00
06/14/2004,14:32,1049.50,1050.25,1049.50,1050.25,2858,293,3151.00
06/14/2004,14:33,1050.25,1051.00,1050.00,1050.75,4768,622,5390.00
06/14/2004,14:34,1050.50,1050.75,1050.50,1050.50,227,415,642.00
06/14/2004,14:35,1050.50,1050.75,1050.50,1050.50,96,666,762.00
06/14/2004,14:36,1050.50,1050.75,1050.25,1050.50,53,727,780.00
06/14/2004,14:37,1050.50,1050.75,1050.50,1050.50,67,714,781.00
06/14/2004,14:38,1050.50,1050.50,1050.00,1050.25,436,1177,1613.00
06/14/2004,14:39,1050.00,1050.25,1049.75,1049.75,384,1397,1781.00
06/14/2004,14:40,1049.75,1050.25,1049.75,1050.00,1068,1203,2271.00
06/14/2004,14:41,1050.00,1050.25,1050.00,1050.25,1293,48,1341.00
06/14/2004,14:42,1050.25,1050.75,1050.25,1050.50,1826,2178,4004.00
06/14/2004,14:43,1050.50,1051.50,1050.50,1051.25,2494,378,2872.00
06/14/2004,14:44,1051.25,1051.25,1051.00,1051.00,1025,966,1991.00
06/14/2004,14:45,1051.00,1051.50,1051.00,1051.25,3226,2128,5354.00
06/14/2004,14:46,1051.00,1051.50,1051.00,1051.25,1196,528,1724.00
06/14/2004,14:47,1051.00,1051.25,1051.00,1051.25,1573,87,1660.00
06/14/2004,14:48,1051.50,1051.75,1051.00,1051.00,549,711,1260.00
06/14/2004,14:49,1051.00,1051.25,1050.75,1051.00,1059,904,1963.00
06/14/2004,14:50,1051.00,1051.25,1051.00,1051.00,142,296,438.00
06/14/2004,14:51,1051.00,1051.25,1050.75,1051.00,393,459,852.00
06/14/2004,14:52,1051.00,1051.00,1050.75,1050.75,77,1743,1820.00
06/14/2004,14:53,1050.75,1051.00,1050.75,1050.75,43,141,184.00
06/14/2004,14:54,1050.75,1051.00,1050.75,1051.00,665,150,815.00
06/14/2004,14:55,1051.00,1051.00,1050.50,1050.50,377,616,993.00
06/14/2004,14:56,1050.75,1050.75,1050.50,1050.50,202,261,463.00
06/14/2004,14:57,1050.50,1050.75,1050.00,1050.00,269,2013,2282.00
06/14/2004,14:58,1050.00,1050.50,1049.75,1050.25,1440,1627,3067.00
06/14/2004,14:59,1050.50,1050.75,1050.25,1050.50,1038,1344,2382.00
06/14/2004,15:00,1050.50,1051.00,1050.25,1051.00,2039,766,2805.00
06/14/2004,15:01,1051.00,1051.00,1050.00,1050.25,1828,2531,4359.00
06/14/2004,15:02,1050.25,1050.25,1050.00,1050.00,368,216,584.00
06/14/2004,15:03,1050.00,1050.25,1050.00,1050.25,908,88,996.00
06/14/2004,15:04,1050.25,1050.50,1050.25,1050.50,476,251,727.00
06/14/2004,15:05,1050.50,1050.50,1050.25,1050.25,36,1018,1054.00
06/14/2004,15:06,1050.25,1050.50,1050.25,1050.50,188,366,554.00
06/14/2004,15:07,1050.50,1051.00,1050.25,1050.75,1970,67,2037.00
06/14/2004,15:08,1051.00,1051.00,1050.75,1051.00,656,56,712.00
06/14/2004,15:09,1051.00,1051.25,1051.00,1051.00,883,133,1016.00
06/14/2004,15:10,1051.00,1051.25,1050.75,1051.00,1033,1073,2106.00
06/14/2004,15:11,1050.75,1051.00,1050.75,1051.00,1067,751,1818.00
06/14/2004,15:12,1051.00,1051.25,1050.75,1051.00,254,51,305.00
06/14/2004,15:13,1051.00,1051.25,1050.75,1050.75,115,963,1078.00
06/14/2004,15:14,1051.00,1051.25,1050.75,1051.25,887,143,1030.00
06/14/2004,15:15,1051.00,1051.50,1051.00,1051.50,2687,2378,5065.00
06/14/2004,15:16,1051.50,1051.50,1051.50,1051.50,101,0,101.00
06/14/2004,15:31,1051.25,1051.50,1051.00,1051.50,72,68,140.00
06/14/2004,15:32,1051.25,1051.25,1051.25,1051.25,0,102,102.00
06/14/2004,15:33,1051.25,1051.25,1051.25,1051.25,0,158,158.00
06/14/2004,15:34,1051.00,1051.25,1051.00,1051.00,34,49,83.00
06/14/2004,15:35,1051.25,1051.50,1051.00,1051.25,107,51,158.00
06/14/2004,15:36,1051.50,1051.50,1051.50,1051.50,134,0,134.00
06/14/2004,15:37,1051.50,1051.50,1051.50,1051.50,9,0,9.00
06/14/2004,15:38,1051.50,1051.50,1051.50,1051.50,5,0,5.00
06/14/2004,15:39,1051.50,1051.50,1051.25,1051.25,5,5,10.00
06/14/2004,15:40,1051.50,1051.50,1051.25,1051.50,21,10,31.00
06/14/2004,15:41,1051.25,1051.50,1051.25,1051.50,33,1,34.00
06/14/2004,15:42,1051.50,1051.50,1051.50,1051.50,16,0,16.00
06/14/2004,15:43,1051.50,1051.50,1051.25,1051.25,16,12,28.00
06/14/2004,15:45,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/14/2004,15:46,1051.25,1051.50,1051.25,1051.50,5,5,10.00
06/14/2004,15:47,1051.50,1051.50,1051.50,1051.50,51,0,51.00
06/14/2004,15:48,1051.50,1051.75,1051.50,1051.50,51,38,89.00
06/14/2004,15:49,1051.50,1051.75,1051.50,1051.50,3,20,23.00
06/14/2004,15:50,1051.50,1051.50,1051.50,1051.50,0,9,9.00
06/14/2004,15:51,1051.50,1051.75,1051.50,1051.75,177,8,185.00
06/14/2004,15:52,1051.75,1051.75,1051.75,1051.75,24,0,24.00
06/14/2004,15:53,1051.75,1052.00,1051.75,1052.00,147,0,147.00
06/14/2004,15:54,1052.00,1052.00,1051.75,1052.00,224,12,236.00
06/14/2004,15:55,1051.75,1052.25,1051.75,1052.25,64,17,81.00
06/14/2004,15:56,1052.00,1052.25,1052.00,1052.25,9,27,36.00
06/14/2004,15:57,1052.00,1052.00,1051.75,1051.75,0,12,12.00
06/14/2004,15:58,1052.00,1052.00,1051.75,1051.75,1,15,16.00
06/14/2004,15:59,1052.00,1052.00,1052.00,1052.00,7,0,7.00
06/14/2004,16:00,1052.00,1052.00,1051.75,1051.75,6,3,9.00
06/14/2004,17:01,1051.75,1052.00,1051.75,1051.75,100,23,123.00
06/14/2004,17:02,1052.00,1052.00,1052.00,1052.00,1,0,1.00
06/14/2004,17:03,1052.25,1052.25,1052.25,1052.25,1,0,1.00
06/14/2004,17:04,1052.00,1052.00,1052.00,1052.00,0,3,3.00
06/14/2004,17:06,1052.25,1052.25,1052.25,1052.25,103,0,103.00
06/14/2004,17:07,1052.50,1052.50,1052.25,1052.25,9,3,12.00
06/14/2004,17:08,1052.25,1052.25,1052.25,1052.25,0,6,6.00
06/14/2004,17:09,1052.00,1052.25,1052.00,1052.25,28,6,34.00
06/14/2004,17:10,1052.25,1052.25,1052.25,1052.25,63,0,63.00
06/14/2004,17:11,1052.25,1052.25,1052.25,1052.25,1,0,1.00
06/14/2004,17:12,1052.25,1052.25,1052.25,1052.25,13,0,13.00
06/14/2004,17:13,1052.25,1052.50,1052.25,1052.25,18,26,44.00
06/14/2004,17:14,1052.25,1052.25,1052.25,1052.25,0,2,2.00
06/14/2004,17:15,1052.25,1052.25,1052.25,1052.25,0,30,30.00
06/14/2004,17:18,1052.25,1052.25,1052.25,1052.25,0,22,22.00
06/14/2004,17:19,1052.25,1052.25,1052.25,1052.25,0,3,3.00
06/14/2004,17:20,1052.25,1052.50,1052.25,1052.50,109,4,113.00
06/14/2004,17:22,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,17:23,1052.50,1052.50,1052.50,1052.50,62,0,62.00
06/14/2004,17:24,1052.50,1052.50,1052.50,1052.50,22,0,22.00
06/14/2004,17:25,1052.50,1052.50,1052.50,1052.50,6,0,6.00
06/14/2004,17:26,1052.75,1052.75,1052.75,1052.75,9,0,9.00
06/14/2004,17:27,1052.50,1052.50,1052.25,1052.25,0,26,26.00
06/14/2004,17:28,1052.25,1052.50,1052.25,1052.50,5,3,8.00
06/14/2004,17:29,1052.50,1052.75,1052.50,1052.50,2,1,3.00
06/14/2004,17:30,1052.50,1052.50,1052.50,1052.50,0,5,5.00
06/14/2004,17:32,1052.50,1052.50,1052.50,1052.50,0,5,5.00
06/14/2004,17:42,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/14/2004,17:43,1052.25,1052.75,1052.25,1052.75,45,15,60.00
06/14/2004,17:44,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/14/2004,17:46,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/14/2004,17:48,1052.50,1052.50,1052.50,1052.50,0,26,26.00
06/14/2004,17:49,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,17:50,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/14/2004,17:51,1052.50,1052.50,1052.50,1052.50,0,5,5.00
06/14/2004,17:52,1052.75,1052.75,1052.50,1052.75,7,1,8.00
06/14/2004,17:55,1052.50,1052.50,1052.25,1052.50,2,80,82.00
06/14/2004,17:56,1052.25,1052.25,1052.25,1052.25,0,52,52.00
06/14/2004,17:59,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,18:02,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,18:07,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,18:08,1052.25,1052.25,1052.25,1052.25,0,39,39.00
06/14/2004,18:09,1052.25,1052.25,1052.25,1052.25,0,4,4.00
06/14/2004,18:12,1052.25,1052.25,1052.25,1052.25,0,3,3.00
06/14/2004,18:16,1052.50,1052.50,1052.50,1052.50,9,0,9.00
06/14/2004,18:21,1052.50,1052.50,1052.50,1052.50,5,0,5.00
06/14/2004,18:22,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,18:25,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,18:31,1052.50,1052.50,1052.25,1052.25,4,60,64.00
06/14/2004,18:32,1052.25,1052.50,1052.00,1052.00,9,28,37.00
06/14/2004,18:33,1052.50,1052.50,1052.50,1052.50,23,0,23.00
06/14/2004,18:34,1052.25,1052.25,1052.25,1052.25,0,3,3.00
06/14/2004,18:35,1052.25,1052.25,1052.25,1052.25,0,9,9.00
06/14/2004,18:36,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/14/2004,18:39,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/14/2004,18:43,1052.25,1052.25,1052.25,1052.25,0,2,2.00
06/14/2004,18:44,1052.25,1052.25,1052.25,1052.25,0,4,4.00
06/14/2004,18:45,1052.25,1052.25,1052.25,1052.25,0,10,10.00
06/14/2004,18:46,1052.25,1052.25,1052.25,1052.25,0,4,4.00
06/14/2004,18:47,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/14/2004,18:54,1052.00,1052.00,1052.00,1052.00,0,9,9.00
06/14/2004,18:56,1052.00,1052.00,1052.00,1052.00,0,14,14.00
06/14/2004,18:57,1052.00,1052.00,1052.00,1052.00,0,6,6.00
06/14/2004,18:59,1052.00,1052.00,1052.00,1052.00,0,1,1.00
06/14/2004,19:01,1052.00,1052.00,1052.00,1052.00,0,3,3.00
06/14/2004,19:02,1052.00,1052.00,1051.75,1051.75,0,65,65.00
06/14/2004,19:03,1052.00,1052.00,1052.00,1052.00,1,0,1.00
06/14/2004,19:04,1051.75,1052.25,1051.50,1052.00,9,35,44.00
06/14/2004,19:05,1052.00,1052.25,1052.00,1052.00,1,7,8.00
06/14/2004,19:07,1052.00,1052.25,1052.00,1052.00,1,5,6.00
06/14/2004,19:08,1052.00,1052.25,1052.00,1052.25,1,2,3.00
06/14/2004,19:09,1052.25,1052.25,1052.25,1052.25,30,0,30.00
06/14/2004,19:10,1052.25,1052.25,1052.25,1052.25,2,0,2.00
06/14/2004,19:13,1052.25,1052.25,1052.25,1052.25,1,0,1.00
06/14/2004,19:14,1052.25,1052.25,1052.25,1052.25,1,0,1.00
06/14/2004,19:15,1052.50,1052.50,1052.50,1052.50,56,0,56.00
06/14/2004,19:16,1052.50,1052.75,1052.50,1052.50,60,3,63.00
06/14/2004,19:17,1052.75,1052.75,1052.50,1052.50,50,1,51.00
06/14/2004,19:18,1052.75,1052.75,1052.75,1052.75,42,0,42.00
06/14/2004,19:19,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/14/2004,19:20,1052.75,1052.75,1052.75,1052.75,3,0,3.00
06/14/2004,19:21,1053.00,1053.00,1052.75,1052.75,3,16,19.00
06/14/2004,19:22,1052.75,1052.75,1052.75,1052.75,0,8,8.00
06/14/2004,19:23,1053.00,1053.00,1052.75,1053.00,60,7,67.00
06/14/2004,19:24,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/14/2004,19:25,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/14/2004,19:26,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/14/2004,19:29,1052.75,1052.75,1052.75,1052.75,0,51,51.00
06/14/2004,19:30,1053.00,1053.00,1053.00,1053.00,42,0,42.00
06/14/2004,19:36,1052.75,1052.75,1052.75,1052.75,0,31,31.00
06/14/2004,19:37,1052.75,1052.75,1052.75,1052.75,0,2,2.00
06/14/2004,19:38,1052.75,1052.75,1052.50,1052.50,0,4,4.00
06/14/2004,19:39,1052.75,1052.75,1052.75,1052.75,7,0,7.00
06/14/2004,19:40,1052.75,1052.75,1052.75,1052.75,4,0,4.00
06/14/2004,19:42,1052.50,1052.50,1052.50,1052.50,0,26,26.00
06/14/2004,19:43,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,19:44,1052.75,1052.75,1052.75,1052.75,2,0,2.00
06/14/2004,19:50,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/14/2004,19:57,1052.75,1052.75,1052.75,1052.75,25,0,25.00
06/14/2004,19:58,1052.75,1052.75,1052.75,1052.75,5,0,5.00
06/14/2004,19:59,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/14/2004,20:04,1052.50,1052.50,1052.25,1052.50,5,35,40.00
06/14/2004,20:06,1052.75,1052.75,1052.75,1052.75,15,0,15.00
06/14/2004,20:08,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,20:10,1052.50,1052.50,1052.50,1052.50,0,12,12.00
06/14/2004,20:13,1052.50,1052.50,1052.50,1052.50,0,3,3.00
06/14/2004,20:14,1052.50,1052.50,1052.50,1052.50,0,5,5.00
06/14/2004,20:19,1052.50,1052.50,1052.50,1052.50,0,10,10.00
06/14/2004,20:20,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,20:24,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,20:25,1052.50,1052.50,1052.50,1052.50,0,13,13.00
06/14/2004,20:31,1052.25,1052.50,1052.25,1052.25,45,2,47.00
06/14/2004,20:32,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,20:33,1052.50,1052.50,1052.50,1052.50,14,0,14.00
06/14/2004,20:34,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,20:37,1052.50,1052.50,1052.50,1052.50,1,0,1.00
06/14/2004,20:40,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/14/2004,20:44,1052.50,1052.50,1052.25,1052.25,10,9,19.00
06/14/2004,20:45,1052.25,1052.25,1052.25,1052.25,0,2,2.00
06/14/2004,20:47,1052.50,1052.50,1052.25,1052.25,10,2,12.00
06/14/2004,20:49,1052.50,1052.50,1052.50,1052.50,10,0,10.00
06/14/2004,20:50,1052.50,1052.50,1052.50,1052.50,27,0,27.00
06/14/2004,20:51,1052.50,1052.50,1052.50,1052.50,20,0,20.00
06/14/2004,20:52,1052.75,1052.75,1052.75,1052.75,4,0,4.00
06/14/2004,20:53,1052.50,1052.50,1052.50,1052.50,0,27,27.00
06/14/2004,20:55,1052.75,1052.75,1052.75,1052.75,10,0,10.00
06/14/2004,20:57,1052.50,1052.50,1052.50,1052.50,0,25,25.00
06/14/2004,20:59,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/14/2004,21:01,1052.50,1052.50,1052.50,1052.50,0,3,3.00
06/14/2004,21:02,1052.50,1052.50,1052.50,1052.50,0,5,5.00
06/14/2004,21:03,1052.50,1052.50,1052.50,1052.50,0,10,10.00
06/14/2004,21:04,1052.50,1052.50,1052.50,1052.50,0,6,6.00
06/14/2004,21:05,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/14/2004,21:07,1052.50,1052.50,1052.50,1052.50,0,5,5.00
06/14/2004,21:09,1052.50,1052.50,1052.50,1052.50,0,5,5.00
06/14/2004,21:14,1052.50,1052.50,1052.50,1052.50,0,20,20.00
06/14/2004,21:15,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,21:19,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,21:20,1052.50,1052.50,1052.50,1052.50,0,3,3.00
06/14/2004,21:21,1052.25,1052.25,1052.25,1052.25,0,2,2.00
06/14/2004,21:22,1052.50,1052.50,1052.50,1052.50,20,0,20.00
06/14/2004,21:29,1052.25,1052.25,1052.25,1052.25,0,2,2.00
06/14/2004,21:30,1052.25,1052.50,1052.25,1052.50,2,17,19.00
06/14/2004,21:34,1052.50,1052.50,1052.50,1052.50,7,0,7.00
06/14/2004,21:35,1052.50,1052.50,1052.50,1052.50,6,0,6.00
06/14/2004,21:40,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/14/2004,21:48,1052.75,1052.75,1052.50,1052.50,40,1,41.00
06/14/2004,21:50,1052.50,1052.50,1052.50,1052.50,0,2,2.00
06/14/2004,21:57,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,21:58,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,22:00,1052.75,1052.75,1052.75,1052.75,20,0,20.00
06/14/2004,22:02,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,22:03,1052.50,1052.50,1052.50,1052.50,0,5,5.00
06/14/2004,22:04,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,22:05,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,22:07,1052.50,1052.50,1052.50,1052.50,0,3,3.00
06/14/2004,22:09,1052.75,1052.75,1052.75,1052.75,10,0,10.00
06/14/2004,22:10,1052.50,1052.50,1052.50,1052.50,0,4,4.00
06/14/2004,22:13,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/14/2004,22:14,1052.75,1052.75,1052.75,1052.75,31,0,31.00
06/14/2004,22:18,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/14/2004,22:20,1052.50,1052.75,1052.50,1052.75,1,3,4.00
06/14/2004,22:24,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/14/2004,22:25,1052.75,1052.75,1052.75,1052.75,2,0,2.00
06/14/2004,22:30,1052.75,1052.75,1052.75,1052.75,3,0,3.00
06/14/2004,22:31,1053.00,1053.00,1053.00,1053.00,2,0,2.00
06/14/2004,22:33,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/14/2004,22:35,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/14/2004,22:36,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/14/2004,22:37,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/14/2004,22:38,1052.75,1052.75,1052.75,1052.75,0,3,3.00
06/14/2004,22:40,1052.75,1052.75,1052.75,1052.75,0,4,4.00
06/14/2004,22:43,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/14/2004,22:48,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/14/2004,22:49,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/14/2004,22:59,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/14/2004,23:00,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/14/2004,23:03,1052.75,1052.75,1052.75,1052.75,0,3,3.00
06/14/2004,23:05,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/14/2004,23:10,1053.00,1053.00,1053.00,1053.00,35,0,35.00
06/14/2004,23:16,1053.00,1053.00,1053.00,1053.00,15,0,15.00
06/14/2004,23:17,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/14/2004,23:18,1053.00,1053.00,1053.00,1053.00,24,0,24.00
06/14/2004,23:23,1053.00,1053.00,1053.00,1053.00,9,0,9.00
06/14/2004,23:27,1053.25,1053.50,1053.25,1053.25,158,15,173.00
06/14/2004,23:28,1053.50,1053.50,1053.50,1053.50,3,0,3.00
06/14/2004,23:29,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/14/2004,23:30,1053.25,1053.50,1053.25,1053.50,2,2,4.00
06/14/2004,23:31,1053.50,1053.50,1053.50,1053.50,6,0,6.00
06/14/2004,23:33,1053.25,1053.25,1053.25,1053.25,0,9,9.00
06/14/2004,23:34,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/14/2004,23:38,1053.25,1053.25,1053.25,1053.25,0,5,5.00
06/14/2004,23:41,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/14/2004,23:43,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/14/2004,23:44,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/14/2004,23:45,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/14/2004,23:51,1053.25,1053.25,1053.25,1053.25,0,5,5.00
06/14/2004,23:52,1053.25,1053.25,1053.25,1053.25,0,2,2.00
06/14/2004,23:53,1053.25,1053.25,1053.25,1053.25,0,4,4.00
06/14/2004,23:54,1053.50,1053.50,1053.50,1053.50,5,0,5.00
06/14/2004,23:59,1053.25,1053.50,1053.25,1053.50,5,1,6.00
06/15/2004,00:01,1053.50,1053.50,1053.50,1053.50,5,0,5.00
06/15/2004,00:03,1053.50,1053.75,1053.50,1053.75,32,0,32.00
06/15/2004,00:04,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/15/2004,00:08,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/15/2004,00:12,1053.25,1053.75,1053.25,1053.25,5,13,18.00
06/15/2004,00:13,1053.75,1053.75,1053.75,1053.75,2,0,2.00
06/15/2004,00:14,1053.75,1053.75,1053.75,1053.75,11,0,11.00
06/15/2004,00:16,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/15/2004,00:22,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/15/2004,00:23,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/15/2004,00:24,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/15/2004,00:26,1053.75,1053.75,1053.25,1053.25,2,3,5.00
06/15/2004,00:27,1053.25,1053.25,1053.25,1053.25,0,2,2.00
06/15/2004,00:29,1053.25,1053.25,1053.25,1053.25,0,3,3.00
06/15/2004,00:38,1053.50,1053.50,1053.50,1053.50,15,0,15.00
06/15/2004,00:40,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/15/2004,00:41,1053.50,1053.50,1053.50,1053.50,35,0,35.00
06/15/2004,00:42,1053.50,1053.50,1053.50,1053.50,2,0,2.00
06/15/2004,00:44,1053.50,1053.50,1053.50,1053.50,11,0,11.00
06/15/2004,00:45,1053.50,1053.50,1053.50,1053.50,2,0,2.00
06/15/2004,00:47,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/15/2004,00:48,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/15/2004,00:50,1053.25,1053.25,1053.25,1053.25,0,3,3.00
06/15/2004,00:53,1053.50,1053.50,1053.50,1053.50,6,0,6.00
06/15/2004,00:54,1053.50,1053.50,1053.50,1053.50,2,0,2.00
06/15/2004,00:55,1053.50,1053.50,1053.50,1053.50,2,0,2.00
06/15/2004,00:56,1053.25,1053.25,1053.25,1053.25,0,25,25.00
06/15/2004,00:57,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/15/2004,01:01,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/15/2004,01:02,1053.50,1053.50,1053.50,1053.50,2,0,2.00
06/15/2004,01:04,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/15/2004,01:07,1053.25,1053.25,1053.25,1053.25,0,20,20.00
06/15/2004,01:08,1053.00,1053.00,1053.00,1053.00,0,21,21.00
06/15/2004,01:09,1053.00,1053.00,1053.00,1053.00,0,2,2.00
06/15/2004,01:10,1053.00,1053.00,1053.00,1053.00,0,4,4.00
06/15/2004,01:11,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/15/2004,01:13,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/15/2004,01:15,1052.75,1052.75,1052.75,1052.75,0,3,3.00
06/15/2004,01:16,1052.75,1052.75,1052.75,1052.75,0,22,22.00
06/15/2004,01:17,1052.75,1052.75,1052.75,1052.75,0,16,16.00
06/15/2004,01:18,1052.75,1052.75,1052.75,1052.75,0,15,15.00
06/15/2004,01:23,1052.75,1052.75,1052.75,1052.75,0,2,2.00
06/15/2004,01:26,1052.75,1052.75,1052.75,1052.75,0,3,3.00
06/15/2004,01:29,1052.50,1052.50,1052.50,1052.50,0,3,3.00
06/15/2004,01:31,1052.50,1052.75,1052.50,1052.75,2,2,4.00
06/15/2004,01:32,1052.75,1052.75,1052.75,1052.75,2,0,2.00
06/15/2004,01:33,1052.75,1052.75,1052.75,1052.75,2,0,2.00
06/15/2004,01:34,1052.75,1052.75,1052.75,1052.75,2,0,2.00
06/15/2004,01:35,1052.75,1052.75,1052.75,1052.75,5,0,5.00
06/15/2004,01:37,1052.75,1052.75,1052.75,1052.75,3,0,3.00
06/15/2004,01:41,1052.75,1052.75,1052.75,1052.75,10,0,10.00
06/15/2004,01:44,1052.75,1052.75,1052.75,1052.75,22,0,22.00
06/15/2004,01:45,1052.75,1052.75,1052.75,1052.75,11,0,11.00
06/15/2004,01:46,1052.75,1052.75,1052.75,1052.75,1,0,1.00
06/15/2004,01:47,1052.75,1052.75,1052.75,1052.75,17,0,17.00
06/15/2004,01:48,1052.75,1052.75,1052.75,1052.75,5,0,5.00
06/15/2004,01:49,1053.00,1053.00,1053.00,1053.00,20,0,20.00
06/15/2004,01:55,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/15/2004,01:56,1052.75,1053.00,1052.75,1053.00,10,1,11.00
06/15/2004,01:57,1053.00,1053.00,1053.00,1053.00,2,0,2.00
06/15/2004,01:58,1053.25,1053.25,1053.25,1053.25,16,0,16.00
06/15/2004,02:00,1053.25,1053.25,1053.00,1053.25,51,5,56.00
06/15/2004,02:01,1053.25,1053.25,1053.25,1053.25,12,0,12.00
06/15/2004,02:02,1053.25,1053.25,1053.00,1053.25,21,1,22.00
06/15/2004,02:03,1053.25,1053.25,1053.25,1053.25,35,0,35.00
06/15/2004,02:04,1053.25,1053.25,1053.25,1053.25,45,0,45.00
06/15/2004,02:05,1053.25,1053.50,1053.25,1053.50,26,0,26.00
06/15/2004,02:06,1053.25,1053.25,1053.25,1053.25,0,5,5.00
06/15/2004,02:07,1053.50,1053.50,1053.50,1053.50,64,0,64.00
06/15/2004,02:08,1053.50,1053.75,1053.50,1053.50,7,10,17.00
06/15/2004,02:09,1053.50,1053.75,1053.50,1053.50,1,37,38.00
06/15/2004,02:10,1053.50,1053.50,1053.25,1053.25,0,11,11.00
06/15/2004,02:11,1053.25,1053.25,1053.25,1053.25,0,66,66.00
06/15/2004,02:12,1053.25,1053.25,1053.25,1053.25,0,8,8.00
06/15/2004,02:13,1053.25,1053.25,1053.00,1053.25,4,37,41.00
06/15/2004,02:15,1052.75,1052.75,1052.75,1052.75,0,38,38.00
06/15/2004,02:17,1052.75,1052.75,1052.75,1052.75,0,21,21.00
06/15/2004,02:18,1052.75,1052.75,1052.50,1052.50,0,5,5.00
06/15/2004,02:19,1052.50,1052.50,1052.50,1052.50,0,13,13.00
06/15/2004,02:20,1052.50,1052.50,1052.50,1052.50,0,6,6.00
06/15/2004,02:21,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/15/2004,02:22,1052.75,1052.75,1052.75,1052.75,60,0,60.00
06/15/2004,02:25,1052.75,1052.75,1052.75,1052.75,25,0,25.00
06/15/2004,02:26,1053.00,1053.00,1053.00,1053.00,44,0,44.00
06/15/2004,02:27,1053.00,1053.00,1053.00,1053.00,4,0,4.00
06/15/2004,02:28,1053.25,1053.25,1053.25,1053.25,14,0,14.00
06/15/2004,02:29,1053.00,1053.00,1053.00,1053.00,0,19,19.00
06/15/2004,02:30,1053.00,1053.25,1052.75,1053.00,12,105,117.00
06/15/2004,02:31,1053.00,1053.25,1053.00,1053.25,39,0,39.00
06/15/2004,02:32,1053.25,1053.25,1053.25,1053.25,32,0,32.00
06/15/2004,02:33,1053.50,1053.75,1053.50,1053.50,99,9,108.00
06/15/2004,02:34,1053.50,1053.50,1053.50,1053.50,0,28,28.00
06/15/2004,02:35,1053.50,1053.75,1053.50,1053.50,7,14,21.00
06/15/2004,02:36,1053.50,1053.75,1053.50,1053.50,10,20,30.00
06/15/2004,02:37,1053.75,1053.75,1053.75,1053.75,7,0,7.00
06/15/2004,02:38,1053.50,1053.75,1053.50,1053.75,1,9,10.00
06/15/2004,02:39,1053.50,1053.50,1053.50,1053.50,0,72,72.00
06/15/2004,02:40,1053.50,1053.75,1053.25,1053.75,205,54,259.00
06/15/2004,02:41,1053.75,1054.00,1053.75,1054.00,77,0,77.00
06/15/2004,02:42,1054.00,1054.25,1054.00,1054.00,106,52,158.00
06/15/2004,02:43,1054.00,1054.25,1054.00,1054.25,7,12,19.00
06/15/2004,02:44,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/15/2004,02:45,1054.00,1054.25,1054.00,1054.00,7,86,93.00
06/15/2004,02:46,1054.00,1054.00,1053.75,1053.75,0,64,64.00
06/15/2004,02:47,1053.75,1053.75,1053.75,1053.75,0,7,7.00
06/15/2004,02:48,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/15/2004,02:49,1053.75,1053.75,1053.75,1053.75,8,0,8.00
06/15/2004,02:50,1053.50,1053.50,1053.50,1053.50,0,100,100.00
06/15/2004,02:51,1053.50,1053.75,1053.50,1053.75,41,36,77.00
06/15/2004,02:53,1053.75,1053.75,1053.50,1053.50,48,10,58.00
06/15/2004,02:54,1053.75,1053.75,1053.75,1053.75,7,0,7.00
06/15/2004,02:55,1054.00,1054.00,1054.00,1054.00,7,0,7.00
06/15/2004,02:57,1053.75,1054.00,1053.75,1054.00,47,1,48.00
06/15/2004,02:58,1053.75,1054.00,1053.75,1054.00,95,1,96.00
06/15/2004,02:59,1054.00,1054.25,1054.00,1054.25,12,0,12.00
06/15/2004,03:00,1054.00,1054.00,1054.00,1054.00,0,72,72.00
06/15/2004,03:01,1054.00,1054.25,1054.00,1054.25,8,61,69.00
06/15/2004,03:02,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/15/2004,03:03,1054.00,1054.25,1054.00,1054.25,10,2,12.00
06/15/2004,03:04,1054.25,1054.25,1054.00,1054.00,1,35,36.00
06/15/2004,03:05,1054.00,1054.00,1054.00,1054.00,0,105,105.00
06/15/2004,03:06,1054.25,1054.25,1054.00,1054.00,33,36,69.00
06/15/2004,03:08,1054.25,1054.25,1054.00,1054.00,9,40,49.00
06/15/2004,03:09,1054.00,1054.00,1054.00,1054.00,0,17,17.00
06/15/2004,03:10,1054.00,1054.00,1054.00,1054.00,0,67,67.00
06/15/2004,03:11,1054.00,1054.00,1053.75,1053.75,0,13,13.00
06/15/2004,03:12,1053.75,1053.75,1053.75,1053.75,0,14,14.00
06/15/2004,03:13,1054.00,1054.00,1054.00,1054.00,10,0,10.00
06/15/2004,03:15,1054.00,1054.00,1054.00,1054.00,9,0,9.00
06/15/2004,03:16,1054.00,1054.00,1054.00,1054.00,88,0,88.00
06/15/2004,03:17,1054.25,1054.25,1054.25,1054.25,9,0,9.00
06/15/2004,03:18,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/15/2004,03:19,1054.00,1054.25,1054.00,1054.25,9,3,12.00
06/15/2004,03:20,1054.00,1054.00,1054.00,1054.00,0,35,35.00
06/15/2004,03:21,1054.00,1054.00,1053.75,1053.75,0,142,142.00
06/15/2004,03:22,1053.50,1053.50,1053.50,1053.50,0,2,2.00
06/15/2004,03:23,1053.75,1053.75,1053.75,1053.75,9,0,9.00
06/15/2004,03:25,1053.75,1053.75,1053.75,1053.75,9,0,9.00
06/15/2004,03:27,1053.75,1053.75,1053.50,1053.50,9,26,35.00
06/15/2004,03:28,1053.50,1053.50,1053.50,1053.50,0,64,64.00
06/15/2004,03:29,1053.50,1053.50,1053.50,1053.50,0,9,9.00
06/15/2004,03:30,1053.50,1053.50,1053.50,1053.50,0,2,2.00
06/15/2004,03:31,1053.50,1053.50,1053.25,1053.50,15,8,23.00
06/15/2004,03:32,1053.50,1053.50,1053.50,1053.50,12,0,12.00
06/15/2004,03:33,1053.50,1053.75,1053.50,1053.50,33,36,69.00
06/15/2004,03:34,1053.50,1053.75,1053.50,1053.50,1,46,47.00
06/15/2004,03:35,1053.50,1053.50,1053.50,1053.50,0,18,18.00
06/15/2004,03:36,1053.50,1053.50,1053.50,1053.50,0,3,3.00
06/15/2004,03:37,1053.75,1053.75,1053.50,1053.50,6,4,10.00
06/15/2004,03:38,1053.75,1053.75,1053.75,1053.75,6,0,6.00
06/15/2004,03:39,1053.75,1053.75,1053.75,1053.75,6,0,6.00
06/15/2004,03:40,1053.75,1053.75,1053.75,1053.75,6,0,6.00
06/15/2004,03:41,1053.75,1053.75,1053.75,1053.75,142,0,142.00
06/15/2004,03:42,1053.75,1053.75,1053.75,1053.75,6,0,6.00
06/15/2004,03:43,1053.75,1053.75,1053.75,1053.75,43,0,43.00
06/15/2004,03:44,1053.75,1053.75,1053.75,1053.75,8,0,8.00
06/15/2004,03:45,1053.75,1053.75,1053.75,1053.75,7,0,7.00
06/15/2004,03:46,1053.75,1053.75,1053.50,1053.50,6,1,7.00
06/15/2004,03:47,1053.75,1054.00,1053.75,1054.00,67,0,67.00
06/15/2004,03:48,1054.00,1054.00,1054.00,1054.00,6,0,6.00
06/15/2004,03:49,1054.00,1054.00,1054.00,1054.00,36,0,36.00
06/15/2004,03:50,1054.00,1054.00,1054.00,1054.00,24,0,24.00
06/15/2004,03:51,1054.25,1054.25,1054.00,1054.00,6,2,8.00
06/15/2004,03:52,1054.25,1054.25,1053.00,1053.25,22,318,340.00
06/15/2004,03:53,1053.25,1053.25,1052.75,1053.00,26,103,129.00
06/15/2004,03:54,1053.00,1053.25,1053.00,1053.25,59,0,59.00
06/15/2004,03:55,1053.25,1053.25,1053.25,1053.25,5,0,5.00
06/15/2004,03:56,1053.25,1053.25,1053.25,1053.25,4,0,4.00
06/15/2004,03:57,1053.25,1053.25,1053.25,1053.25,3,0,3.00
06/15/2004,03:59,1053.50,1053.75,1053.50,1053.75,47,0,47.00
06/15/2004,04:00,1053.75,1053.75,1053.75,1053.75,2,0,2.00
06/15/2004,04:01,1054.00,1054.00,1053.75,1054.00,7,1,8.00
06/15/2004,04:02,1054.00,1054.00,1054.00,1054.00,5,0,5.00
06/15/2004,04:03,1054.00,1054.00,1053.75,1054.00,4,3,7.00
06/15/2004,04:04,1054.00,1054.00,1054.00,1054.00,25,0,25.00
06/15/2004,04:05,1054.00,1054.00,1054.00,1054.00,6,0,6.00
06/15/2004,04:06,1054.25,1054.25,1054.00,1054.00,5,24,29.00
06/15/2004,04:07,1053.75,1054.00,1053.75,1054.00,35,2,37.00
06/15/2004,04:08,1054.25,1054.25,1054.25,1054.25,2,0,2.00
06/15/2004,04:10,1054.00,1054.00,1054.00,1054.00,0,8,8.00
06/15/2004,04:11,1054.25,1054.25,1054.00,1054.00,7,85,92.00
06/15/2004,04:12,1054.00,1054.00,1054.00,1054.00,0,54,54.00
06/15/2004,04:13,1054.25,1054.25,1054.25,1054.25,69,0,69.00
06/15/2004,04:15,1054.25,1054.25,1054.25,1054.25,18,0,18.00
06/15/2004,04:16,1054.25,1054.50,1054.25,1054.50,198,0,198.00
06/15/2004,04:17,1054.50,1054.50,1054.50,1054.50,6,0,6.00
06/15/2004,04:18,1054.50,1054.50,1054.50,1054.50,12,0,12.00
06/15/2004,04:19,1054.25,1054.25,1054.25,1054.25,0,25,25.00
06/15/2004,04:20,1054.50,1054.50,1054.50,1054.50,100,0,100.00
06/15/2004,04:21,1054.75,1055.25,1054.75,1055.25,691,27,718.00
06/15/2004,04:22,1055.25,1055.50,1055.00,1055.00,183,30,213.00
06/15/2004,04:23,1055.25,1055.25,1055.25,1055.25,101,0,101.00
06/15/2004,04:24,1055.25,1055.25,1055.00,1055.00,2,67,69.00
06/15/2004,04:25,1055.00,1055.25,1054.75,1054.75,109,29,138.00
06/15/2004,04:26,1054.75,1055.00,1054.75,1055.00,115,1,116.00
06/15/2004,04:27,1055.00,1055.00,1055.00,1055.00,5,0,5.00
06/15/2004,04:28,1055.00,1055.00,1055.00,1055.00,10,0,10.00
06/15/2004,04:29,1055.00,1055.00,1055.00,1055.00,15,0,15.00
06/15/2004,04:30,1055.00,1055.00,1055.00,1055.00,1,0,1.00
06/15/2004,04:31,1055.25,1055.25,1055.00,1055.25,4,30,34.00
06/15/2004,04:32,1055.25,1055.25,1055.00,1055.00,2,10,12.00
06/15/2004,04:33,1055.00,1055.00,1055.00,1055.00,0,37,37.00
06/15/2004,04:34,1055.00,1055.00,1054.50,1054.75,7,92,99.00
06/15/2004,04:35,1054.75,1054.75,1054.75,1054.75,7,0,7.00
06/15/2004,04:38,1054.50,1054.50,1054.50,1054.50,0,1,1.00
06/15/2004,04:39,1054.75,1054.75,1054.75,1054.75,26,0,26.00
06/15/2004,04:40,1054.50,1054.50,1054.50,1054.50,0,1,1.00
06/15/2004,04:41,1054.50,1054.50,1054.50,1054.50,0,3,3.00
06/15/2004,04:42,1054.75,1054.75,1054.75,1054.75,2,0,2.00
06/15/2004,04:43,1054.75,1054.75,1054.50,1054.50,6,44,50.00
06/15/2004,04:44,1054.50,1054.50,1054.50,1054.50,0,57,57.00
06/15/2004,04:45,1054.50,1054.50,1054.50,1054.50,0,9,9.00
06/15/2004,04:46,1054.25,1054.50,1054.25,1054.50,2,1,3.00
06/15/2004,04:53,1054.25,1054.25,1054.25,1054.25,0,107,107.00
06/15/2004,04:54,1054.00,1054.25,1054.00,1054.25,11,1,12.00
06/15/2004,04:55,1054.25,1054.50,1054.25,1054.25,19,5,24.00
06/15/2004,04:56,1054.25,1054.25,1054.25,1054.25,0,41,41.00
06/15/2004,05:00,1054.00,1054.00,1053.75,1053.75,0,71,71.00
06/15/2004,05:01,1054.00,1054.00,1054.00,1054.00,9,0,9.00
06/15/2004,05:02,1054.00,1054.25,1054.00,1054.00,9,30,39.00
06/15/2004,05:03,1054.00,1054.25,1054.00,1054.00,5,24,29.00
06/15/2004,05:04,1054.00,1054.25,1053.75,1053.75,2,60,62.00
06/15/2004,05:05,1053.75,1054.00,1053.75,1054.00,4,26,30.00
06/15/2004,05:06,1054.00,1054.00,1054.00,1054.00,3,0,3.00
06/15/2004,05:07,1054.00,1054.00,1054.00,1054.00,39,0,39.00
06/15/2004,05:08,1053.75,1053.75,1053.75,1053.75,0,19,19.00
06/15/2004,05:09,1053.75,1053.75,1053.50,1053.50,0,61,61.00
06/15/2004,05:10,1053.75,1053.75,1053.75,1053.75,14,0,14.00
06/15/2004,05:11,1053.75,1053.75,1053.75,1053.75,24,0,24.00
06/15/2004,05:16,1054.00,1054.00,1054.00,1054.00,29,0,29.00
06/15/2004,05:17,1054.00,1054.00,1054.00,1054.00,11,0,11.00
06/15/2004,05:18,1054.00,1054.00,1054.00,1054.00,3,0,3.00
06/15/2004,05:20,1053.75,1053.75,1053.75,1053.75,0,75,75.00
06/15/2004,05:21,1053.75,1053.75,1053.50,1053.75,6,38,44.00
06/15/2004,05:22,1053.75,1053.75,1053.25,1053.50,2,40,42.00
06/15/2004,05:23,1053.50,1053.50,1053.50,1053.50,5,0,5.00
06/15/2004,05:24,1053.50,1053.50,1053.50,1053.50,3,0,3.00
06/15/2004,05:26,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/15/2004,05:27,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/15/2004,05:30,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/15/2004,05:31,1053.75,1053.75,1053.50,1053.75,2,1,3.00
06/15/2004,05:32,1053.75,1053.75,1053.75,1053.75,2,0,2.00
06/15/2004,05:33,1053.75,1053.75,1053.50,1053.50,1,1,2.00
06/15/2004,05:34,1053.75,1053.75,1053.75,1053.75,20,0,20.00
06/15/2004,05:35,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/15/2004,05:36,1053.75,1053.75,1053.75,1053.75,5,0,5.00
06/15/2004,05:37,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/15/2004,05:40,1053.75,1053.75,1053.75,1053.75,10,0,10.00
06/15/2004,05:41,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/15/2004,05:43,1053.75,1053.75,1053.75,1053.75,5,0,5.00
06/15/2004,05:44,1053.50,1053.50,1053.50,1053.50,0,5,5.00
06/15/2004,05:45,1053.50,1054.00,1053.50,1054.00,122,5,127.00
06/15/2004,05:47,1054.00,1054.00,1054.00,1054.00,22,0,22.00
06/15/2004,05:48,1054.25,1054.25,1054.25,1054.25,2,0,2.00
06/15/2004,05:50,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/15/2004,05:52,1054.00,1054.00,1054.00,1054.00,0,61,61.00
06/15/2004,05:54,1054.00,1054.00,1054.00,1054.00,0,11,11.00
06/15/2004,05:55,1054.00,1054.00,1054.00,1054.00,0,2,2.00
06/15/2004,05:57,1053.75,1053.75,1053.75,1053.75,0,9,9.00
06/15/2004,05:58,1053.75,1053.75,1053.75,1053.75,0,15,15.00
06/15/2004,05:59,1053.75,1053.75,1053.75,1053.75,0,7,7.00
06/15/2004,06:00,1054.00,1054.25,1054.00,1054.25,32,0,32.00
06/15/2004,06:01,1054.25,1054.25,1054.00,1054.00,57,6,63.00
06/15/2004,06:02,1054.25,1054.25,1054.25,1054.25,21,0,21.00
06/15/2004,06:03,1054.00,1054.00,1054.00,1054.00,0,4,4.00
06/15/2004,06:06,1054.00,1054.00,1054.00,1054.00,0,5,5.00
06/15/2004,06:08,1054.25,1054.25,1054.00,1054.00,1,53,54.00
06/15/2004,06:09,1054.00,1054.00,1054.00,1054.00,0,12,12.00
06/15/2004,06:10,1054.00,1054.00,1054.00,1054.00,0,94,94.00
06/15/2004,06:11,1054.00,1054.00,1054.00,1054.00,0,5,5.00
06/15/2004,06:12,1054.25,1054.25,1054.25,1054.25,22,0,22.00
06/15/2004,06:13,1054.00,1054.00,1053.75,1053.75,0,40,40.00
06/15/2004,06:14,1054.00,1054.00,1054.00,1054.00,2,0,2.00
06/15/2004,06:15,1053.75,1053.75,1053.75,1053.75,0,2,2.00
06/15/2004,06:16,1054.00,1054.00,1054.00,1054.00,6,0,6.00
06/15/2004,06:17,1054.00,1054.00,1054.00,1054.00,38,0,38.00
06/15/2004,06:19,1054.00,1054.25,1054.00,1054.25,18,0,18.00
06/15/2004,06:20,1054.00,1054.00,1054.00,1054.00,0,18,18.00
06/15/2004,06:25,1053.75,1053.75,1053.75,1053.75,0,12,12.00
06/15/2004,06:26,1054.00,1054.00,1054.00,1054.00,20,0,20.00
06/15/2004,06:27,1053.75,1053.75,1053.75,1053.75,0,1,1.00
06/15/2004,06:28,1053.75,1053.75,1053.75,1053.75,0,1,1.00
06/15/2004,06:29,1053.75,1053.75,1053.75,1053.75,0,3,3.00
06/15/2004,06:31,1053.75,1054.00,1053.75,1054.00,1,3,4.00
06/15/2004,06:32,1053.75,1054.00,1053.75,1054.00,39,1,40.00
06/15/2004,06:33,1054.25,1054.50,1054.00,1054.00,78,131,209.00
06/15/2004,06:34,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/15/2004,06:36,1054.25,1054.25,1054.25,1054.25,127,0,127.00
06/15/2004,06:37,1054.00,1054.00,1053.50,1053.50,0,83,83.00
06/15/2004,06:38,1053.75,1053.75,1053.75,1053.75,13,0,13.00
06/15/2004,06:39,1053.75,1053.75,1053.75,1053.75,2,0,2.00
06/15/2004,06:40,1053.75,1053.75,1053.75,1053.75,150,0,150.00
06/15/2004,06:41,1053.75,1053.75,1053.75,1053.75,16,0,16.00
06/15/2004,06:42,1053.75,1053.75,1053.75,1053.75,19,0,19.00
06/15/2004,06:43,1054.00,1054.00,1054.00,1054.00,55,0,55.00
06/15/2004,06:44,1054.00,1054.25,1054.00,1054.25,122,0,122.00
06/15/2004,06:46,1054.25,1054.25,1054.00,1054.25,5,3,8.00
06/15/2004,06:47,1054.25,1054.25,1054.00,1054.25,55,2,57.00
06/15/2004,06:48,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/15/2004,06:50,1054.00,1054.00,1054.00,1054.00,0,10,10.00
06/15/2004,06:51,1054.25,1054.50,1054.25,1054.50,17,0,17.00
06/15/2004,06:52,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/15/2004,06:53,1054.50,1054.50,1054.25,1054.25,1,3,4.00
06/15/2004,06:54,1054.25,1054.25,1054.25,1054.25,0,46,46.00
06/15/2004,06:55,1054.25,1054.25,1054.25,1054.25,0,14,14.00
06/15/2004,06:56,1054.25,1054.25,1054.25,1054.25,0,25,25.00
06/15/2004,06:58,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/15/2004,06:59,1054.00,1054.00,1054.00,1054.00,0,3,3.00
06/15/2004,07:01,1054.00,1054.00,1054.00,1054.00,0,12,12.00
06/15/2004,07:02,1054.00,1054.00,1054.00,1054.00,0,18,18.00
06/15/2004,07:03,1054.00,1054.00,1054.00,1054.00,0,198,198.00
06/15/2004,07:04,1054.00,1054.25,1054.00,1054.00,131,3,134.00
06/15/2004,07:05,1054.25,1054.25,1054.25,1054.25,9,0,9.00
06/15/2004,07:06,1054.25,1054.25,1054.00,1054.25,51,24,75.00
06/15/2004,07:07,1054.25,1054.50,1054.25,1054.25,41,126,167.00
06/15/2004,07:08,1054.25,1054.25,1054.25,1054.25,0,67,67.00
06/15/2004,07:09,1054.25,1054.25,1054.00,1054.00,0,11,11.00
06/15/2004,07:10,1054.00,1054.25,1054.00,1054.25,3,21,24.00
06/15/2004,07:11,1054.25,1054.25,1054.25,1054.25,6,0,6.00
06/15/2004,07:13,1054.25,1054.25,1054.00,1054.00,2,4,6.00
06/15/2004,07:14,1054.00,1054.25,1054.00,1054.00,35,2,37.00
06/15/2004,07:15,1054.25,1054.25,1054.25,1054.25,10,0,10.00
06/15/2004,07:16,1054.25,1054.25,1054.25,1054.25,81,0,81.00
06/15/2004,07:17,1054.25,1054.25,1054.00,1054.25,30,6,36.00
06/15/2004,07:18,1054.25,1054.25,1054.00,1054.00,1,1,2.00
06/15/2004,07:19,1054.00,1054.00,1053.75,1054.00,102,130,232.00
06/15/2004,07:20,1054.25,1054.25,1054.00,1054.25,57,29,86.00
06/15/2004,07:21,1054.25,1054.25,1054.00,1054.00,15,34,49.00
06/15/2004,07:22,1054.00,1054.25,1054.00,1054.25,20,51,71.00
06/15/2004,07:23,1054.25,1054.25,1054.00,1054.00,16,12,28.00
06/15/2004,07:24,1054.00,1054.25,1054.00,1054.25,78,52,130.00
06/15/2004,07:25,1054.25,1054.25,1054.00,1054.00,34,1,35.00
06/15/2004,07:26,1054.25,1054.25,1054.00,1054.00,29,5,34.00
06/15/2004,07:27,1054.00,1054.25,1054.00,1054.00,6,93,99.00
06/15/2004,07:28,1054.25,1054.50,1054.25,1054.25,134,142,276.00
06/15/2004,07:29,1054.25,1055.00,1054.25,1054.75,248,224,472.00
06/15/2004,07:30,1055.00,1055.50,1054.25,1055.25,497,176,673.00
06/15/2004,07:31,1055.50,1060.00,1053.25,1057.00,5821,2278,8099.00
06/15/2004,07:32,1056.75,1057.75,1056.75,1057.25,822,729,1551.00
06/15/2004,07:33,1057.25,1057.50,1056.25,1057.50,1026,927,1953.00
06/15/2004,07:34,1057.75,1058.00,1057.25,1057.75,797,560,1357.00
06/15/2004,07:35,1058.00,1058.25,1057.75,1058.00,723,340,1063.00
06/15/2004,07:36,1058.25,1058.75,1058.25,1058.75,922,334,1256.00
06/15/2004,07:37,1058.75,1059.25,1058.50,1058.75,401,658,1059.00
06/15/2004,07:38,1058.75,1059.25,1058.75,1059.00,817,384,1201.00
06/15/2004,07:39,1059.00,1059.75,1059.00,1059.00,635,536,1171.00
06/15/2004,07:40,1059.00,1059.50,1058.75,1059.50,378,168,546.00
06/15/2004,07:41,1059.25,1059.50,1059.00,1059.00,195,186,381.00
06/15/2004,07:42,1059.00,1059.25,1058.75,1059.00,98,326,424.00
06/15/2004,07:43,1059.25,1059.25,1059.00,1059.25,933,94,1027.00
06/15/2004,07:44,1059.25,1059.25,1059.25,1059.25,305,0,305.00
06/15/2004,07:45,1059.25,1059.25,1059.00,1059.25,84,53,137.00
06/15/2004,07:46,1059.00,1059.25,1059.00,1059.00,24,121,145.00
06/15/2004,07:47,1059.00,1059.25,1058.75,1058.75,123,309,432.00
06/15/2004,07:48,1059.00,1059.00,1058.75,1059.00,440,4,444.00
06/15/2004,07:49,1059.00,1059.25,1058.75,1059.00,270,169,439.00
06/15/2004,07:50,1059.00,1059.00,1059.00,1059.00,0,96,96.00
06/15/2004,07:51,1059.00,1059.00,1058.75,1059.00,3,143,146.00
06/15/2004,07:52,1058.75,1059.00,1058.75,1058.75,16,216,232.00
06/15/2004,07:53,1058.75,1058.75,1058.75,1058.75,0,160,160.00
06/15/2004,07:54,1059.00,1059.00,1058.75,1058.75,7,357,364.00
06/15/2004,07:55,1058.75,1059.00,1058.75,1058.75,11,99,110.00
06/15/2004,07:56,1059.00,1059.00,1058.75,1058.75,1,255,256.00
06/15/2004,07:57,1058.75,1058.75,1058.50,1058.75,15,78,93.00
06/15/2004,07:58,1058.75,1058.75,1058.00,1058.00,63,999,1062.00
06/15/2004,07:59,1058.25,1058.25,1058.00,1058.25,144,10,154.00
06/15/2004,08:00,1058.00,1058.25,1058.00,1058.25,53,5,58.00
06/15/2004,08:01,1058.25,1058.25,1058.00,1058.00,104,129,233.00
06/15/2004,08:02,1058.00,1058.25,1058.00,1058.00,9,401,410.00
06/15/2004,08:03,1058.00,1058.00,1057.75,1057.75,3,265,268.00
06/15/2004,08:04,1058.00,1058.25,1057.75,1058.25,421,2,423.00
06/15/2004,08:05,1058.25,1058.50,1058.25,1058.25,96,8,104.00
06/15/2004,08:06,1058.25,1058.50,1058.25,1058.50,19,1,20.00
06/15/2004,08:07,1058.50,1058.50,1058.25,1058.50,138,3,141.00
06/15/2004,08:08,1058.50,1058.75,1058.50,1058.75,172,0,172.00
06/15/2004,08:09,1058.75,1058.75,1058.50,1058.50,25,4,29.00
06/15/2004,08:10,1058.75,1058.75,1058.50,1058.50,1,7,8.00
06/15/2004,08:11,1058.75,1059.00,1058.50,1058.75,601,466,1067.00
06/15/2004,08:12,1058.50,1058.75,1058.50,1058.50,9,59,68.00
06/15/2004,08:13,1058.50,1058.50,1058.25,1058.25,9,112,121.00
06/15/2004,08:14,1058.50,1058.50,1057.75,1057.75,67,590,657.00
06/15/2004,08:15,1058.00,1058.25,1057.75,1058.00,173,174,347.00
06/15/2004,08:16,1058.00,1058.00,1057.75,1058.00,2,236,238.00
06/15/2004,08:17,1058.00,1058.00,1057.50,1057.50,2,150,152.00
06/15/2004,08:18,1057.50,1058.25,1057.50,1058.25,366,8,374.00
06/15/2004,08:19,1058.25,1058.25,1058.00,1058.25,107,5,112.00
06/15/2004,08:20,1058.00,1058.25,1058.00,1058.25,1,2,3.00
06/15/2004,08:21,1058.25,1058.25,1057.75,1058.00,113,69,182.00
06/15/2004,08:22,1058.00,1058.00,1057.75,1058.00,143,1,144.00
06/15/2004,08:23,1057.75,1058.00,1057.50,1057.75,67,314,381.00
06/15/2004,08:24,1058.00,1058.00,1057.75,1058.00,158,11,169.00
06/15/2004,08:25,1058.00,1058.50,1058.00,1058.25,170,14,184.00
06/15/2004,08:26,1058.25,1058.50,1058.25,1058.25,106,111,217.00
06/15/2004,08:27,1058.25,1058.75,1058.25,1058.75,543,55,598.00
06/15/2004,08:28,1058.75,1058.75,1058.25,1058.25,235,217,452.00
06/15/2004,08:29,1058.25,1058.25,1058.00,1058.00,22,191,213.00
06/15/2004,08:30,1058.00,1058.25,1057.75,1058.25,376,875,1251.00
06/15/2004,08:31,1058.00,1058.75,1058.00,1058.25,3423,1572,4995.00
06/15/2004,08:32,1058.25,1058.50,1058.00,1058.50,1219,986,2205.00
06/15/2004,08:33,1058.25,1059.00,1058.00,1058.75,2419,856,3275.00
06/15/2004,08:34,1058.75,1059.25,1058.75,1059.00,1226,1348,2574.00
06/15/2004,08:35,1058.75,1059.25,1058.50,1059.25,2265,824,3089.00
06/15/2004,08:36,1059.25,1059.50,1058.75,1059.25,1735,873,2608.00
06/15/2004,08:37,1059.00,1059.25,1058.50,1058.75,984,1629,2613.00
06/15/2004,08:38,1058.75,1059.50,1058.75,1059.25,1470,743,2213.00
06/15/2004,08:39,1059.50,1060.25,1059.25,1060.00,5332,2778,8110.00
06/15/2004,08:40,1059.75,1060.00,1059.50,1059.50,1408,2038,3446.00
06/15/2004,08:41,1059.75,1059.75,1059.00,1059.50,1768,2712,4480.00
06/15/2004,08:42,1059.75,1059.75,1059.25,1059.50,34,692,726.00
06/15/2004,08:43,1059.25,1059.25,1058.75,1059.00,405,1627,2032.00
06/15/2004,08:44,1058.75,1059.25,1058.75,1059.25,2033,329,2362.00
06/15/2004,08:45,1059.50,1059.50,1059.00,1059.00,520,900,1420.00
06/15/2004,08:46,1059.00,1059.25,1059.00,1059.00,370,678,1048.00
06/15/2004,08:47,1059.00,1059.50,1058.75,1059.25,296,392,688.00
06/15/2004,08:48,1059.25,1060.25,1059.25,1059.50,3920,2009,5929.00
06/15/2004,08:49,1059.50,1060.50,1059.25,1059.50,3090,3913,7003.00
06/15/2004,08:50,1059.50,1059.75,1058.75,1059.00,1232,1823,3055.00
06/15/2004,08:51,1059.00,1059.50,1058.75,1059.25,1484,648,2132.00
06/15/2004,08:52,1059.25,1059.25,1058.50,1058.75,949,2331,3280.00
06/15/2004,08:53,1058.50,1059.00,1058.25,1058.75,1270,1198,2468.00
06/15/2004,08:54,1059.00,1059.00,1058.75,1058.75,828,1102,1930.00
06/15/2004,08:55,1058.75,1058.75,1058.50,1058.75,1399,1263,2662.00
06/15/2004,08:56,1058.75,1058.75,1058.25,1058.50,676,1073,1749.00
06/15/2004,08:57,1058.50,1058.75,1058.00,1058.25,840,1620,2460.00
06/15/2004,08:58,1058.00,1058.50,1058.00,1058.25,1030,427,1457.00
06/15/2004,08:59,1058.50,1058.75,1058.25,1058.50,568,245,813.00
06/15/2004,09:00,1058.50,1058.75,1058.25,1058.25,8,943,951.00
06/15/2004,09:01,1058.00,1058.75,1057.75,1058.50,1047,839,1886.00
06/15/2004,09:02,1058.75,1059.25,1058.50,1059.00,1366,222,1588.00
06/15/2004,09:03,1059.25,1059.25,1058.75,1059.25,868,673,1541.00
06/15/2004,09:04,1059.00,1059.75,1059.00,1059.75,2555,313,2868.00
06/15/2004,09:05,1059.50,1060.00,1059.50,1060.00,4121,1227,5348.00
06/15/2004,09:06,1059.75,1060.25,1059.75,1059.75,1144,1272,2416.00
06/15/2004,09:07,1060.00,1060.75,1059.75,1060.50,5120,1493,6613.00
06/15/2004,09:08,1060.50,1060.75,1060.25,1060.75,1502,1006,2508.00
06/15/2004,09:09,1060.50,1060.75,1060.25,1060.25,473,1802,2275.00
06/15/2004,09:10,1060.25,1060.75,1060.25,1060.75,1183,468,1651.00
06/15/2004,09:11,1060.75,1060.75,1060.25,1060.25,962,700,1662.00
06/15/2004,09:12,1060.50,1060.50,1060.00,1060.00,170,2550,2720.00
06/15/2004,09:13,1060.25,1060.25,1059.75,1060.00,475,720,1195.00
06/15/2004,09:14,1060.00,1060.25,1059.75,1060.25,1220,508,1728.00
06/15/2004,09:15,1060.25,1060.25,1060.00,1060.25,127,905,1032.00
06/15/2004,09:16,1060.25,1060.50,1060.00,1060.50,3730,452,4182.00
06/15/2004,09:17,1060.25,1061.00,1060.25,1060.75,1379,644,2023.00
06/15/2004,09:18,1060.75,1061.00,1060.50,1061.00,896,214,1110.00
06/15/2004,09:19,1061.00,1061.50,1060.75,1061.25,5702,909,6611.00
06/15/2004,09:20,1061.25,1061.50,1061.25,1061.50,304,257,561.00
06/15/2004,09:21,1061.25,1061.50,1061.25,1061.25,1232,883,2115.00
06/15/2004,09:22,1061.25,1061.50,1061.00,1061.25,393,1074,1467.00
06/15/2004,09:23,1061.25,1061.50,1061.25,1061.25,30,456,486.00
06/15/2004,09:24,1061.25,1061.50,1061.25,1061.25,43,512,555.00
06/15/2004,09:25,1061.25,1061.50,1061.25,1061.25,17,934,951.00
06/15/2004,09:26,1061.25,1061.50,1061.00,1061.00,50,544,594.00
06/15/2004,09:27,1061.25,1061.50,1061.00,1061.50,2866,112,2978.00
06/15/2004,09:28,1061.25,1061.50,1061.00,1061.00,161,589,750.00
06/15/2004,09:29,1061.00,1061.25,1061.00,1061.00,237,56,293.00
06/15/2004,09:30,1061.00,1061.00,1060.75,1060.75,401,1293,1694.00
06/15/2004,09:31,1061.00,1061.00,1060.75,1061.00,1013,1021,2034.00
06/15/2004,09:32,1061.00,1061.25,1061.00,1061.00,417,457,874.00
06/15/2004,09:33,1061.00,1061.25,1060.75,1061.00,285,471,756.00
06/15/2004,09:34,1061.00,1061.00,1060.50,1060.75,209,1159,1368.00
06/15/2004,09:35,1060.50,1060.75,1060.50,1060.50,780,55,835.00
06/15/2004,09:36,1060.50,1060.75,1060.50,1060.75,473,332,805.00
06/15/2004,09:37,1060.75,1061.00,1060.50,1060.75,651,115,766.00
06/15/2004,09:38,1060.75,1061.00,1060.50,1060.50,12,634,646.00
06/15/2004,09:39,1060.50,1060.75,1060.25,1060.50,99,807,906.00
06/15/2004,09:40,1060.25,1060.75,1060.25,1060.50,614,117,731.00
06/15/2004,09:41,1060.50,1061.00,1060.50,1060.75,1582,612,2194.00
06/15/2004,09:42,1060.50,1060.75,1060.50,1060.75,566,61,627.00
06/15/2004,09:43,1060.75,1060.75,1060.25,1060.25,327,871,1198.00
06/15/2004,09:44,1060.50,1060.50,1060.25,1060.50,507,231,738.00
06/15/2004,09:45,1060.50,1060.75,1060.50,1060.50,920,557,1477.00
06/15/2004,09:46,1060.50,1060.75,1060.25,1060.50,519,1110,1629.00
06/15/2004,09:47,1060.75,1060.75,1060.50,1060.50,67,790,857.00
06/15/2004,09:48,1060.50,1060.75,1060.50,1060.75,161,789,950.00
06/15/2004,09:49,1060.75,1061.00,1060.50,1060.50,1200,1136,2336.00
06/15/2004,09:50,1060.50,1060.50,1060.25,1060.50,156,1398,1554.00
06/15/2004,09:51,1060.25,1060.75,1060.25,1060.50,508,1300,1808.00
06/15/2004,09:52,1060.50,1060.50,1060.00,1060.25,151,662,813.00
06/15/2004,09:53,1060.00,1060.25,1059.50,1059.50,150,2655,2805.00
06/15/2004,09:54,1059.75,1059.75,1059.25,1059.25,276,1309,1585.00
06/15/2004,09:55,1059.50,1059.75,1059.25,1059.50,680,385,1065.00
06/15/2004,09:56,1059.25,1059.75,1059.25,1059.75,1020,189,1209.00
06/15/2004,09:57,1059.50,1060.00,1059.50,1060.00,1546,155,1701.00
06/15/2004,09:58,1059.75,1060.00,1059.75,1059.75,114,92,206.00
06/15/2004,09:59,1059.75,1060.00,1059.50,1059.75,34,617,651.00
06/15/2004,10:00,1059.75,1059.75,1059.25,1059.25,28,3107,3135.00
06/15/2004,10:01,1059.25,1059.50,1059.25,1059.25,593,292,885.00
06/15/2004,10:02,1059.50,1060.00,1059.50,1059.75,3529,1462,4991.00
06/15/2004,10:03,1059.75,1060.25,1059.75,1060.25,1007,101,1108.00
06/15/2004,10:04,1060.00,1060.25,1060.00,1060.25,224,64,288.00
06/15/2004,10:05,1060.25,1060.50,1060.00,1060.25,1181,302,1483.00
06/15/2004,10:06,1060.50,1060.75,1060.25,1060.75,1860,334,2194.00
06/15/2004,10:07,1060.75,1061.00,1060.50,1060.50,2022,373,2395.00
06/15/2004,10:08,1060.50,1060.50,1060.25,1060.25,51,528,579.00
06/15/2004,10:09,1060.25,1060.25,1060.00,1060.00,73,395,468.00
06/15/2004,10:10,1060.00,1060.25,1059.75,1060.00,25,722,747.00
06/15/2004,10:11,1059.75,1060.00,1059.75,1059.75,21,250,271.00
06/15/2004,10:12,1059.75,1060.00,1059.50,1059.75,677,1206,1883.00
06/15/2004,10:13,1059.75,1060.00,1059.50,1059.75,43,942,985.00
06/15/2004,10:14,1059.50,1059.75,1059.50,1059.50,12,828,840.00
06/15/2004,10:15,1059.50,1059.50,1059.25,1059.25,158,416,574.00
06/15/2004,10:16,1059.25,1059.50,1059.00,1059.00,1510,1123,2633.00
06/15/2004,10:17,1059.00,1059.25,1058.75,1059.00,432,633,1065.00
06/15/2004,10:18,1059.00,1059.25,1058.75,1059.00,591,564,1155.00
06/15/2004,10:19,1059.00,1059.25,1059.00,1059.00,27,673,700.00
06/15/2004,10:20,1059.00,1060.25,1059.00,1060.25,4353,657,5010.00
06/15/2004,10:21,1060.25,1060.25,1059.75,1059.75,104,761,865.00
06/15/2004,10:22,1059.75,1059.75,1059.25,1059.50,88,623,711.00
06/15/2004,10:23,1059.50,1059.50,1059.25,1059.25,96,44,140.00
06/15/2004,10:24,1059.50,1059.50,1059.25,1059.25,16,422,438.00
06/15/2004,10:25,1059.25,1059.25,1059.00,1059.00,306,309,615.00
06/15/2004,10:26,1059.00,1059.25,1059.00,1059.25,21,428,449.00
06/15/2004,10:27,1059.00,1059.25,1059.00,1059.25,104,73,177.00
06/15/2004,10:28,1059.00,1059.25,1059.00,1059.25,333,47,380.00
06/15/2004,10:29,1059.25,1059.50,1059.25,1059.50,659,40,699.00
06/15/2004,10:30,1059.50,1060.00,1059.50,1059.75,2686,112,2798.00
06/15/2004,10:31,1059.75,1060.50,1059.75,1060.50,3832,498,4330.00
06/15/2004,10:32,1060.50,1061.00,1060.25,1060.75,2326,782,3108.00
06/15/2004,10:33,1060.75,1061.25,1060.75,1060.75,977,533,1510.00
06/15/2004,10:34,1060.75,1061.00,1060.75,1060.75,9,356,365.00
06/15/2004,10:35,1060.75,1061.00,1060.50,1060.50,257,886,1143.00
06/15/2004,10:36,1060.50,1060.75,1060.50,1060.75,828,51,879.00
06/15/2004,10:37,1060.50,1060.75,1060.50,1060.50,227,32,259.00
06/15/2004,10:38,1060.50,1060.75,1060.50,1060.50,5,66,71.00
06/15/2004,10:39,1060.75,1061.00,1060.50,1060.75,667,255,922.00
06/15/2004,10:40,1060.50,1060.75,1060.50,1060.50,45,137,182.00
06/15/2004,10:41,1060.50,1060.75,1060.25,1060.25,25,592,617.00
06/15/2004,10:42,1060.50,1060.50,1060.25,1060.25,174,277,451.00
06/15/2004,10:43,1060.25,1060.50,1060.25,1060.50,34,82,116.00
06/15/2004,10:44,1060.25,1060.75,1060.25,1060.50,928,549,1477.00
06/15/2004,10:45,1060.50,1060.50,1060.00,1060.25,525,634,1159.00
06/15/2004,10:46,1060.00,1060.75,1060.00,1060.50,862,162,1024.00
06/15/2004,10:47,1060.50,1060.75,1060.25,1060.75,304,385,689.00
06/15/2004,10:48,1060.50,1061.25,1060.50,1061.25,3517,628,4145.00
06/15/2004,10:49,1061.25,1061.75,1061.00,1061.25,2000,1173,3173.00
06/15/2004,10:50,1061.00,1061.75,1061.00,1061.50,1612,231,1843.00
06/15/2004,10:51,1061.25,1061.50,1061.25,1061.25,17,511,528.00
06/15/2004,10:52,1061.25,1061.50,1061.00,1061.00,199,621,820.00
06/15/2004,10:53,1061.00,1061.00,1060.75,1060.75,106,643,749.00
06/15/2004,10:54,1060.75,1061.00,1060.75,1060.75,3,859,862.00
06/15/2004,10:55,1060.75,1061.00,1060.75,1061.00,94,179,273.00
06/15/2004,10:56,1061.00,1061.00,1060.75,1061.00,894,24,918.00
06/15/2004,10:57,1061.00,1061.00,1060.25,1060.50,299,1300,1599.00
06/15/2004,10:58,1060.50,1060.50,1060.25,1060.25,215,148,363.00
06/15/2004,10:59,1060.25,1060.75,1060.25,1060.50,893,182,1075.00
06/15/2004,11:00,1060.75,1061.00,1060.50,1061.00,1104,112,1216.00
06/15/2004,11:01,1060.75,1061.25,1060.75,1061.00,640,152,792.00
06/15/2004,11:02,1061.00,1061.75,1060.75,1061.50,2488,1406,3894.00
06/15/2004,11:03,1061.50,1061.75,1061.25,1061.75,1662,613,2275.00
06/15/2004,11:04,1061.75,1062.00,1061.50,1061.75,1675,623,2298.00
06/15/2004,11:05,1061.50,1062.00,1061.50,1061.50,470,247,717.00
06/15/2004,11:06,1061.75,1061.75,1061.50,1061.50,561,697,1258.00
06/15/2004,11:07,1061.50,1061.50,1061.00,1061.50,219,1179,1398.00
06/15/2004,11:08,1061.25,1061.50,1061.00,1061.50,303,226,529.00
06/15/2004,11:09,1061.50,1061.50,1061.00,1061.00,118,585,703.00
06/15/2004,11:10,1061.25,1061.25,1060.75,1060.75,30,635,665.00
06/15/2004,11:11,1060.75,1061.00,1060.75,1061.00,461,36,497.00
06/15/2004,11:12,1061.00,1061.00,1060.75,1061.00,280,15,295.00
06/15/2004,11:13,1060.75,1061.00,1060.75,1060.75,9,146,155.00
06/15/2004,11:14,1060.75,1061.00,1060.75,1060.75,3,576,579.00
06/15/2004,11:15,1060.75,1061.00,1060.50,1060.75,114,584,698.00
06/15/2004,11:16,1060.75,1060.75,1060.50,1060.75,30,40,70.00
06/15/2004,11:17,1060.50,1061.00,1060.50,1061.00,507,32,539.00
06/15/2004,11:18,1061.00,1061.00,1060.75,1060.75,3,34,37.00
06/15/2004,11:19,1060.75,1061.00,1060.75,1060.75,32,43,75.00
06/15/2004,11:20,1061.00,1061.00,1060.75,1060.75,32,71,103.00
06/15/2004,11:21,1060.75,1061.00,1060.50,1060.50,4,557,561.00
06/15/2004,11:22,1060.75,1060.75,1060.50,1060.50,2,526,528.00
06/15/2004,11:23,1060.50,1060.75,1060.50,1060.50,54,27,81.00
06/15/2004,11:24,1060.75,1060.75,1060.50,1060.75,746,4,750.00
06/15/2004,11:25,1060.75,1061.00,1060.75,1060.75,231,130,361.00
06/15/2004,11:26,1060.75,1061.50,1060.75,1061.25,1262,223,1485.00
06/15/2004,11:27,1061.25,1061.50,1061.00,1061.00,335,468,803.00
06/15/2004,11:28,1061.00,1061.25,1061.00,1061.00,2,75,77.00
06/15/2004,11:29,1061.25,1061.25,1061.00,1061.25,530,268,798.00
06/15/2004,11:30,1061.00,1061.25,1061.00,1061.25,90,2,92.00
06/15/2004,11:31,1061.25,1061.50,1061.00,1061.25,204,164,368.00
06/15/2004,11:32,1061.25,1061.25,1061.00,1061.25,227,34,261.00
06/15/2004,11:33,1061.25,1061.25,1061.00,1061.00,43,4,47.00
06/15/2004,11:34,1061.25,1061.50,1061.00,1061.25,277,9,286.00
06/15/2004,11:35,1061.25,1061.50,1061.25,1061.25,34,78,112.00
06/15/2004,11:36,1061.25,1062.00,1061.25,1061.75,2990,260,3250.00
06/15/2004,11:37,1061.75,1062.00,1061.25,1061.50,511,1225,1736.00
06/15/2004,11:38,1061.50,1061.75,1061.50,1061.50,32,77,109.00
06/15/2004,11:39,1061.50,1062.00,1061.50,1062.00,997,100,1097.00
06/15/2004,11:40,1061.75,1062.25,1061.75,1061.75,1317,769,2086.00
06/15/2004,11:41,1062.00,1062.00,1061.75,1061.75,38,200,238.00
06/15/2004,11:42,1062.00,1062.00,1061.75,1062.00,20,205,225.00
06/15/2004,11:43,1061.75,1062.50,1061.75,1062.50,4387,448,4835.00
06/15/2004,11:44,1062.50,1063.50,1062.25,1063.25,4152,1551,5703.00
06/15/2004,11:45,1063.25,1063.25,1063.00,1063.25,1189,1109,2298.00
06/15/2004,11:46,1063.00,1063.50,1063.00,1063.00,1292,1497,2789.00
06/15/2004,11:47,1063.25,1063.25,1063.00,1063.00,86,841,927.00
06/15/2004,11:48,1063.00,1063.50,1063.00,1063.25,2054,1241,3295.00
06/15/2004,11:49,1063.25,1063.25,1063.00,1063.25,146,33,179.00
06/15/2004,11:50,1063.00,1063.25,1062.75,1063.00,1201,906,2107.00
06/15/2004,11:51,1063.00,1063.00,1062.75,1063.00,820,38,858.00
06/15/2004,11:52,1063.00,1063.25,1063.00,1063.25,260,119,379.00
06/15/2004,11:53,1063.00,1063.25,1063.00,1063.00,74,256,330.00
06/15/2004,11:54,1063.25,1063.25,1063.00,1063.00,373,74,447.00
06/15/2004,11:55,1063.25,1063.25,1062.75,1062.75,283,1306,1589.00
06/15/2004,11:56,1062.75,1063.00,1062.75,1063.00,82,127,209.00
06/15/2004,11:57,1062.75,1063.50,1062.75,1063.00,1695,1412,3107.00
06/15/2004,11:58,1063.25,1063.25,1062.75,1062.75,85,477,562.00
06/15/2004,11:59,1062.75,1063.00,1062.50,1062.75,26,521,547.00
06/15/2004,12:00,1062.75,1062.75,1062.50,1062.75,127,116,243.00
06/15/2004,12:01,1062.75,1062.75,1062.50,1062.50,278,124,402.00
06/15/2004,12:02,1062.50,1062.75,1062.50,1062.75,51,101,152.00
06/15/2004,12:03,1062.75,1062.75,1062.50,1062.50,171,671,842.00
06/15/2004,12:04,1062.75,1062.75,1062.50,1062.50,485,531,1016.00
06/15/2004,12:05,1062.75,1063.00,1062.75,1062.75,277,670,947.00
06/15/2004,12:06,1063.00,1063.00,1062.75,1062.75,4,758,762.00
06/15/2004,12:07,1062.75,1062.75,1062.50,1062.75,41,102,143.00
06/15/2004,12:08,1062.50,1062.75,1062.50,1062.75,19,21,40.00
06/15/2004,12:09,1062.50,1062.75,1062.50,1062.75,10,40,50.00
06/15/2004,12:10,1062.75,1062.75,1062.50,1062.50,32,474,506.00
06/15/2004,12:11,1062.50,1062.75,1062.25,1062.50,206,401,607.00
06/15/2004,12:12,1062.75,1062.75,1062.50,1062.75,61,247,308.00
06/15/2004,12:13,1062.75,1062.75,1062.50,1062.50,749,28,777.00
06/15/2004,12:14,1062.75,1063.00,1062.50,1062.75,347,149,496.00
06/15/2004,12:15,1062.75,1063.25,1062.75,1063.25,1559,84,1643.00
06/15/2004,12:16,1063.25,1063.25,1063.00,1063.00,137,509,646.00
06/15/2004,12:17,1063.25,1063.25,1062.75,1063.00,163,1777,1940.00
06/15/2004,12:18,1063.00,1063.00,1062.50,1063.00,599,957,1556.00
06/15/2004,12:19,1063.00,1063.25,1063.00,1063.25,2003,86,2089.00
06/15/2004,12:20,1063.25,1063.25,1062.75,1062.75,641,271,912.00
06/15/2004,12:21,1062.75,1062.75,1062.50,1062.50,31,724,755.00
06/15/2004,12:22,1062.75,1062.75,1062.25,1062.50,646,998,1644.00
06/15/2004,12:23,1062.50,1062.50,1062.00,1062.00,183,1423,1606.00
06/15/2004,12:24,1062.25,1062.25,1061.75,1061.75,354,1163,1517.00
06/15/2004,12:25,1062.00,1062.00,1061.00,1061.25,1211,3369,4580.00
06/15/2004,12:26,1061.25,1061.50,1061.00,1061.50,901,952,1853.00
06/15/2004,12:27,1061.50,1061.75,1061.50,1061.75,512,470,982.00
06/15/2004,12:28,1061.75,1061.75,1061.50,1061.75,88,177,265.00
06/15/2004,12:29,1061.75,1061.75,1061.50,1061.75,52,23,75.00
06/15/2004,12:30,1061.75,1061.75,1061.50,1061.50,150,112,262.00
06/15/2004,12:31,1061.50,1061.50,1061.25,1061.50,267,616,883.00
06/15/2004,12:32,1061.50,1061.75,1061.50,1061.75,920,112,1032.00
06/15/2004,12:33,1061.75,1062.00,1061.50,1061.75,239,228,467.00
06/15/2004,12:34,1061.75,1062.00,1061.50,1061.75,1026,208,1234.00
06/15/2004,12:35,1061.75,1062.00,1061.50,1062.00,151,370,521.00
06/15/2004,12:36,1062.00,1062.00,1061.75,1062.00,615,105,720.00
06/15/2004,12:37,1062.00,1062.25,1061.75,1062.25,887,56,943.00
06/15/2004,12:38,1062.00,1062.25,1061.75,1062.00,170,512,682.00
06/15/2004,12:39,1062.00,1062.00,1061.75,1061.75,183,118,301.00
06/15/2004,12:40,1061.75,1062.00,1061.75,1061.75,23,12,35.00
06/15/2004,12:41,1061.75,1062.00,1061.75,1061.75,33,195,228.00
06/15/2004,12:42,1061.75,1062.00,1061.50,1061.50,2,778,780.00
06/15/2004,12:43,1061.50,1061.75,1061.25,1061.50,130,455,585.00
06/15/2004,12:44,1061.75,1061.75,1061.25,1061.50,63,77,140.00
06/15/2004,12:45,1061.50,1061.75,1061.25,1061.25,2,249,251.00
06/15/2004,12:46,1061.50,1061.50,1061.25,1061.50,341,48,389.00
06/15/2004,12:47,1061.50,1061.75,1061.50,1061.50,40,67,107.00
06/15/2004,12:48,1061.75,1061.75,1061.25,1061.25,12,449,461.00
06/15/2004,12:49,1061.25,1061.25,1061.00,1061.25,259,506,765.00
06/15/2004,12:50,1061.25,1061.50,1061.00,1061.25,142,312,454.00
06/15/2004,12:51,1061.25,1061.50,1061.00,1061.25,72,247,319.00
06/15/2004,12:52,1061.00,1061.25,1061.00,1061.00,41,24,65.00
06/15/2004,12:53,1061.00,1061.50,1061.00,1061.50,652,106,758.00
06/15/2004,12:54,1061.50,1061.50,1061.25,1061.50,79,32,111.00
06/15/2004,12:55,1061.50,1062.00,1061.25,1062.00,1059,11,1070.00
06/15/2004,12:56,1062.00,1062.00,1061.75,1062.00,159,65,224.00
06/15/2004,12:57,1061.75,1062.00,1061.75,1061.75,88,502,590.00
06/15/2004,12:58,1061.75,1062.00,1061.50,1062.00,344,15,359.00
06/15/2004,12:59,1062.00,1062.00,1061.75,1062.00,59,12,71.00
06/15/2004,13:00,1062.00,1062.00,1061.75,1062.00,243,3,246.00
06/15/2004,13:01,1062.00,1062.00,1061.75,1062.00,48,153,201.00
06/15/2004,13:02,1062.00,1062.25,1061.75,1062.00,577,22,599.00
06/15/2004,13:03,1062.00,1062.25,1062.00,1062.00,75,33,108.00
06/15/2004,13:04,1062.25,1062.25,1062.00,1062.25,299,351,650.00
06/15/2004,13:05,1062.00,1062.00,1061.75,1061.75,113,442,555.00
06/15/2004,13:06,1061.75,1061.75,1061.50,1061.75,994,628,1622.00
06/15/2004,13:07,1061.75,1061.75,1061.50,1061.75,674,17,691.00
06/15/2004,13:08,1061.75,1061.75,1061.50,1061.75,58,10,68.00
06/15/2004,13:09,1061.50,1061.50,1061.25,1061.25,27,1107,1134.00
06/15/2004,13:10,1061.00,1061.50,1061.00,1061.00,421,539,960.00
06/15/2004,13:11,1061.25,1061.25,1060.75,1060.75,542,977,1519.00
06/15/2004,13:12,1061.00,1061.25,1060.50,1060.75,355,1129,1484.00
06/15/2004,13:13,1060.75,1061.25,1060.75,1061.25,526,269,795.00
06/15/2004,13:14,1061.25,1061.25,1060.75,1061.00,506,462,968.00
06/15/2004,13:15,1061.00,1061.00,1060.50,1060.75,11,315,326.00
06/15/2004,13:16,1060.75,1060.75,1060.25,1060.50,319,600,919.00
06/15/2004,13:17,1060.50,1060.75,1060.50,1060.75,24,42,66.00
06/15/2004,13:18,1060.75,1061.00,1060.50,1060.75,525,107,632.00
06/15/2004,13:19,1061.00,1061.00,1060.75,1061.00,59,20,79.00
06/15/2004,13:20,1061.00,1061.00,1060.75,1061.00,70,52,122.00
06/15/2004,13:21,1060.75,1061.00,1060.25,1060.25,26,785,811.00
06/15/2004,13:22,1060.25,1060.75,1060.25,1060.50,391,812,1203.00
06/15/2004,13:23,1060.75,1060.75,1060.50,1060.50,35,24,59.00
06/15/2004,13:24,1060.75,1060.75,1060.50,1060.50,25,247,272.00
06/15/2004,13:25,1060.75,1060.75,1060.50,1060.75,17,191,208.00
06/15/2004,13:26,1060.75,1060.75,1060.25,1060.25,88,474,562.00
06/15/2004,13:27,1060.50,1060.50,1060.00,1060.00,236,958,1194.00
06/15/2004,13:28,1060.00,1060.25,1059.75,1060.00,845,574,1419.00
06/15/2004,13:29,1060.00,1060.50,1060.00,1060.25,942,263,1205.00
06/15/2004,13:30,1060.50,1060.50,1060.25,1060.25,83,12,95.00
06/15/2004,13:31,1060.25,1061.00,1060.25,1060.75,1750,67,1817.00
06/15/2004,13:32,1061.00,1061.00,1060.75,1061.00,246,171,417.00
06/15/2004,13:33,1061.00,1061.25,1060.75,1061.00,882,459,1341.00
06/15/2004,13:34,1060.75,1061.00,1060.75,1061.00,516,9,525.00
06/15/2004,13:35,1061.00,1061.00,1060.75,1061.00,91,1,92.00
06/15/2004,13:36,1061.00,1061.00,1060.25,1060.50,263,787,1050.00
06/15/2004,13:37,1060.50,1060.75,1060.50,1060.50,110,103,213.00
06/15/2004,13:38,1060.50,1060.75,1060.50,1060.75,236,152,388.00
06/15/2004,13:39,1060.75,1061.00,1060.50,1060.75,480,337,817.00
06/15/2004,13:40,1060.75,1061.00,1060.50,1060.75,149,58,207.00
06/15/2004,13:41,1060.75,1060.75,1060.50,1060.75,60,1,61.00
06/15/2004,13:42,1060.75,1060.75,1060.25,1060.25,27,489,516.00
06/15/2004,13:43,1060.25,1060.50,1060.25,1060.25,8,214,222.00
06/15/2004,13:44,1060.25,1060.50,1060.25,1060.25,29,103,132.00
06/15/2004,13:45,1060.50,1060.50,1060.00,1060.50,438,994,1432.00
06/15/2004,13:46,1060.50,1061.00,1060.25,1061.00,1683,35,1718.00
06/15/2004,13:47,1061.00,1061.25,1060.75,1061.00,1332,431,1763.00
06/15/2004,13:48,1061.00,1061.25,1060.75,1061.25,437,138,575.00
06/15/2004,13:49,1061.25,1061.25,1061.00,1061.00,330,54,384.00
06/15/2004,13:50,1061.25,1061.25,1061.00,1061.25,27,259,286.00
06/15/2004,13:51,1061.00,1061.25,1061.00,1061.25,228,180,408.00
06/15/2004,13:52,1061.00,1061.50,1061.00,1061.25,2135,634,2769.00
06/15/2004,13:53,1061.25,1061.25,1060.50,1060.75,121,615,736.00
06/15/2004,13:54,1060.75,1060.75,1060.50,1060.75,437,23,460.00
06/15/2004,13:55,1060.50,1060.75,1060.25,1060.25,55,1192,1247.00
06/15/2004,13:56,1060.25,1060.50,1059.50,1059.50,633,2719,3352.00
06/15/2004,13:57,1059.50,1059.50,1058.75,1059.00,1539,2475,4014.00
06/15/2004,13:58,1059.00,1059.25,1058.75,1059.25,611,736,1347.00
06/15/2004,13:59,1059.25,1059.50,1059.00,1059.00,1087,626,1713.00
06/15/2004,14:00,1059.00,1059.50,1058.75,1059.25,972,588,1560.00
06/15/2004,14:01,1059.00,1059.25,1059.00,1059.00,81,551,632.00
06/15/2004,14:02,1059.00,1059.50,1059.00,1059.00,782,278,1060.00
06/15/2004,14:03,1059.25,1059.50,1059.00,1059.00,514,269,783.00
06/15/2004,14:04,1059.00,1059.50,1059.00,1059.25,202,152,354.00
06/15/2004,14:05,1059.00,1059.50,1059.00,1059.25,280,258,538.00
06/15/2004,14:06,1059.25,1059.75,1059.25,1059.75,812,406,1218.00
06/15/2004,14:07,1059.75,1059.75,1059.50,1059.75,162,116,278.00
06/15/2004,14:08,1059.75,1059.75,1059.50,1059.75,875,49,924.00
06/15/2004,14:09,1059.75,1060.00,1059.50,1060.00,372,155,527.00
06/15/2004,14:10,1059.75,1060.00,1059.50,1059.75,389,282,671.00
06/15/2004,14:11,1060.00,1060.00,1059.00,1059.25,521,1282,1803.00
06/15/2004,14:12,1059.50,1059.75,1059.25,1059.50,695,369,1064.00
06/15/2004,14:13,1059.50,1059.75,1059.50,1059.75,10,56,66.00
06/15/2004,14:14,1059.75,1059.75,1059.25,1059.50,133,333,466.00
06/15/2004,14:15,1059.50,1060.00,1059.25,1059.75,898,321,1219.00
06/15/2004,14:16,1059.50,1059.75,1058.50,1058.75,1435,4558,5993.00
06/15/2004,14:17,1058.75,1059.00,1058.50,1058.75,334,1659,1993.00
06/15/2004,14:18,1058.50,1058.50,1056.00,1056.25,4503,11809,16312.00
06/15/2004,14:19,1056.00,1057.00,1055.50,1056.75,4413,4200,8613.00
06/15/2004,14:20,1056.75,1057.00,1056.50,1056.75,1363,1040,2403.00
06/15/2004,14:21,1056.75,1057.00,1056.25,1056.50,1961,1735,3696.00
06/15/2004,14:22,1056.25,1056.50,1054.50,1055.50,3723,6558,10281.00
06/15/2004,14:23,1055.50,1055.75,1054.75,1055.50,1828,2417,4245.00
06/15/2004,14:24,1055.50,1055.75,1055.25,1055.50,1528,1642,3170.00
06/15/2004,14:25,1055.50,1055.50,1055.25,1055.25,572,808,1380.00
06/15/2004,14:26,1055.25,1055.50,1054.75,1055.00,1229,2159,3388.00
06/15/2004,14:27,1055.00,1055.00,1054.00,1054.75,2500,4349,6849.00
06/15/2004,14:28,1054.75,1055.50,1054.50,1055.50,2492,641,3133.00
06/15/2004,14:29,1055.50,1056.50,1055.25,1056.25,5177,707,5884.00
06/15/2004,14:30,1056.50,1056.75,1056.25,1056.25,2558,1510,4068.00
06/15/2004,14:31,1056.50,1056.50,1056.00,1056.50,2050,1621,3671.00
06/15/2004,14:32,1056.50,1056.50,1056.00,1056.00,575,1615,2190.00
06/15/2004,14:33,1056.00,1056.25,1056.00,1056.25,517,479,996.00
06/15/2004,14:34,1056.25,1056.75,1056.00,1056.50,1300,958,2258.00
06/15/2004,14:35,1056.50,1056.75,1056.25,1056.75,797,64,861.00
06/15/2004,14:36,1056.75,1057.00,1056.25,1056.50,1548,1008,2556.00
06/15/2004,14:37,1056.50,1056.75,1055.75,1055.75,492,2319,2811.00
06/15/2004,14:38,1056.00,1056.00,1055.50,1056.00,1319,1062,2381.00
06/15/2004,14:39,1056.00,1056.25,1055.00,1055.50,1031,2929,3960.00
06/15/2004,14:40,1055.25,1056.25,1055.25,1056.25,2680,241,2921.00
06/15/2004,14:41,1056.25,1056.50,1056.00,1056.25,1465,973,2438.00
06/15/2004,14:42,1056.25,1057.00,1056.00,1057.00,1533,341,1874.00
06/15/2004,14:43,1057.00,1057.00,1056.75,1057.00,2225,189,2414.00
06/15/2004,14:44,1056.75,1057.50,1056.75,1057.50,1936,1500,3436.00
06/15/2004,14:45,1057.50,1057.75,1057.25,1057.50,1135,719,1854.00
06/15/2004,14:46,1057.50,1057.50,1057.25,1057.25,1125,511,1636.00
06/15/2004,14:47,1057.25,1057.75,1057.25,1057.75,2220,203,2423.00
06/15/2004,14:48,1057.75,1057.75,1057.25,1057.75,1805,507,2312.00
06/15/2004,14:49,1057.75,1058.00,1057.25,1057.50,512,2025,2537.00
06/15/2004,14:50,1057.50,1057.75,1057.50,1057.50,276,259,535.00
06/15/2004,14:51,1057.50,1057.75,1057.50,1057.50,114,861,975.00
06/15/2004,14:52,1057.50,1057.75,1057.50,1057.50,112,282,394.00
06/15/2004,14:53,1057.50,1057.75,1057.25,1057.25,90,1474,1564.00
06/15/2004,14:54,1057.25,1057.25,1056.75,1057.00,794,1674,2468.00
06/15/2004,14:55,1057.00,1057.50,1057.00,1057.25,708,90,798.00
06/15/2004,14:56,1057.50,1057.75,1057.25,1057.50,977,409,1386.00
06/15/2004,14:57,1057.50,1057.75,1057.50,1057.50,16,654,670.00
06/15/2004,14:58,1057.75,1057.75,1057.50,1057.75,1449,159,1608.00
06/15/2004,14:59,1057.75,1058.50,1057.75,1058.25,2803,2069,4872.00
06/15/2004,15:00,1058.25,1058.75,1058.00,1058.75,4566,321,4887.00
06/15/2004,15:01,1058.75,1059.00,1058.50,1058.50,2781,4792,7573.00
06/15/2004,15:02,1058.75,1059.00,1058.50,1058.50,1293,1107,2400.00
06/15/2004,15:03,1058.75,1058.75,1057.75,1058.00,1278,3058,4336.00
06/15/2004,15:04,1058.00,1058.50,1057.75,1058.50,3164,546,3710.00
06/15/2004,15:05,1058.25,1058.50,1058.00,1058.50,886,490,1376.00
06/15/2004,15:06,1058.50,1058.75,1058.25,1058.75,1173,253,1426.00
06/15/2004,15:07,1058.75,1059.25,1058.75,1059.00,3110,118,3228.00
06/15/2004,15:08,1059.00,1059.25,1059.00,1059.00,111,238,349.00
06/15/2004,15:09,1059.00,1059.00,1058.75,1058.75,745,952,1697.00
06/15/2004,15:10,1058.75,1059.25,1058.75,1059.00,591,93,684.00
06/15/2004,15:11,1059.00,1059.25,1059.00,1059.00,56,1069,1125.00
06/15/2004,15:12,1059.00,1059.25,1058.75,1059.25,370,643,1013.00
06/15/2004,15:13,1059.00,1059.75,1059.00,1059.50,1922,133,2055.00
06/15/2004,15:14,1059.50,1059.75,1059.25,1059.50,1065,1651,2716.00
06/15/2004,15:15,1059.75,1059.75,1059.25,1059.50,2179,2290,4469.00
06/15/2004,15:16,1059.50,1059.50,1059.25,1059.25,15,15,30.00
06/15/2004,15:31,1059.00,1059.25,1058.50,1058.75,213,411,624.00
06/15/2004,15:32,1058.75,1058.75,1058.75,1058.75,0,238,238.00
06/15/2004,15:33,1058.75,1059.00,1058.75,1059.00,1,103,104.00
06/15/2004,15:34,1058.75,1058.75,1058.25,1058.50,2,196,198.00
06/15/2004,15:35,1058.50,1058.50,1058.25,1058.25,3,7,10.00
06/15/2004,15:36,1058.25,1058.25,1058.25,1058.25,0,206,206.00
06/15/2004,15:37,1058.25,1058.50,1058.00,1058.25,97,67,164.00
06/15/2004,15:38,1058.25,1058.50,1058.00,1058.25,56,150,206.00
06/15/2004,15:39,1058.25,1058.50,1058.25,1058.25,24,104,128.00
06/15/2004,15:40,1058.25,1058.25,1058.25,1058.25,0,13,13.00
06/15/2004,15:41,1058.00,1058.25,1058.00,1058.25,54,3,57.00
06/15/2004,15:42,1058.25,1058.25,1058.00,1058.00,1,1,2.00
06/15/2004,15:43,1058.00,1058.25,1058.00,1058.00,5,45,50.00
06/15/2004,15:45,1058.25,1058.25,1057.75,1058.00,4,94,98.00
06/15/2004,15:46,1058.00,1058.00,1058.00,1058.00,40,0,40.00
06/15/2004,15:47,1058.00,1058.00,1058.00,1058.00,89,0,89.00
06/15/2004,15:49,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/15/2004,15:50,1058.00,1058.00,1058.00,1058.00,0,69,69.00
06/15/2004,15:51,1058.00,1058.00,1058.00,1058.00,0,14,14.00
06/15/2004,15:54,1058.25,1058.25,1058.25,1058.25,139,0,139.00
06/15/2004,15:55,1058.50,1058.50,1058.25,1058.25,33,1,34.00
06/15/2004,15:56,1058.25,1058.25,1058.25,1058.25,0,28,28.00
06/15/2004,15:57,1058.25,1058.25,1058.00,1058.25,16,30,46.00
06/15/2004,15:58,1058.25,1058.50,1058.25,1058.50,18,0,18.00
06/15/2004,15:59,1058.25,1058.25,1058.25,1058.25,0,16,16.00
06/15/2004,16:00,1058.25,1058.25,1058.25,1058.25,0,10,10.00
06/15/2004,17:01,1058.00,1058.25,1058.00,1058.25,17,6,23.00
06/15/2004,17:02,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/15/2004,17:03,1058.50,1058.50,1058.50,1058.50,5,0,5.00
06/15/2004,17:04,1058.25,1058.50,1058.25,1058.25,11,4,15.00
06/15/2004,17:05,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,17:06,1058.25,1058.25,1058.25,1058.25,0,7,7.00
06/15/2004,17:08,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/15/2004,17:09,1058.50,1058.50,1058.25,1058.25,18,3,21.00
06/15/2004,17:10,1058.25,1058.25,1058.25,1058.25,0,11,11.00
06/15/2004,17:11,1058.50,1058.50,1058.50,1058.50,20,0,20.00
06/15/2004,17:12,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,17:14,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,17:18,1058.25,1058.25,1058.25,1058.25,0,16,16.00
06/15/2004,17:19,1058.25,1058.50,1058.25,1058.50,25,2,27.00
06/15/2004,17:20,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,17:22,1058.25,1058.50,1058.25,1058.50,1,2,3.00
06/15/2004,17:24,1058.25,1058.25,1058.25,1058.25,0,4,4.00
06/15/2004,17:25,1058.25,1058.25,1058.25,1058.25,0,6,6.00
06/15/2004,17:28,1058.25,1058.25,1058.25,1058.25,0,4,4.00
06/15/2004,17:29,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/15/2004,17:31,1058.25,1058.25,1058.25,1058.25,3,0,3.00
06/15/2004,17:33,1058.25,1058.25,1058.25,1058.25,12,0,12.00
06/15/2004,17:34,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/15/2004,17:35,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/15/2004,17:36,1058.25,1058.25,1058.25,1058.25,5,0,5.00
06/15/2004,17:38,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/15/2004,17:39,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/15/2004,17:40,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/15/2004,17:41,1058.25,1058.25,1058.25,1058.25,23,0,23.00
06/15/2004,17:42,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/15/2004,17:45,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/15/2004,17:46,1058.25,1058.25,1058.00,1058.00,1,2,3.00
06/15/2004,17:52,1058.25,1058.50,1058.25,1058.50,11,0,11.00
06/15/2004,17:54,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,17:56,1058.50,1058.50,1058.50,1058.50,58,0,58.00
06/15/2004,17:57,1058.50,1058.50,1058.50,1058.50,14,0,14.00
06/15/2004,18:01,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/15/2004,18:03,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,18:17,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/15/2004,18:23,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/15/2004,18:26,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/15/2004,18:27,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/15/2004,18:28,1058.25,1058.25,1058.25,1058.25,0,21,21.00
06/15/2004,18:29,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/15/2004,18:30,1058.25,1058.25,1058.25,1058.25,0,6,6.00
06/15/2004,18:35,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/15/2004,18:37,1058.50,1058.50,1058.50,1058.50,2,0,2.00
06/15/2004,18:51,1058.50,1058.50,1058.50,1058.50,8,0,8.00
06/15/2004,18:55,1058.25,1058.50,1058.25,1058.50,1,1,2.00
06/15/2004,18:56,1058.50,1058.50,1058.50,1058.50,3,0,3.00
06/15/2004,18:57,1058.50,1058.50,1058.50,1058.50,3,0,3.00
06/15/2004,19:06,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,19:08,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,19:09,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/15/2004,19:10,1058.50,1058.50,1058.50,1058.50,2,0,2.00
06/15/2004,19:13,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,19:21,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/15/2004,19:23,1058.50,1058.75,1058.50,1058.75,141,0,141.00
06/15/2004,19:24,1058.75,1059.00,1058.75,1059.00,27,0,27.00
06/15/2004,19:25,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/15/2004,19:26,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/15/2004,19:30,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/15/2004,19:33,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/15/2004,19:34,1059.00,1059.00,1059.00,1059.00,11,0,11.00
06/15/2004,19:35,1059.00,1059.00,1058.75,1059.00,3,4,7.00
06/15/2004,19:37,1058.75,1058.75,1058.75,1058.75,0,5,5.00
06/15/2004,19:38,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/15/2004,19:41,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/15/2004,19:42,1059.00,1059.00,1059.00,1059.00,7,0,7.00
06/15/2004,19:43,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/15/2004,19:44,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/15/2004,19:45,1058.75,1059.00,1058.75,1059.00,7,3,10.00
06/15/2004,19:48,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/15/2004,19:50,1059.00,1059.00,1059.00,1059.00,8,0,8.00
06/15/2004,19:51,1059.00,1059.25,1059.00,1059.00,24,2,26.00
06/15/2004,19:52,1059.25,1059.25,1059.00,1059.00,1,2,3.00
06/15/2004,19:54,1059.25,1059.25,1059.25,1059.25,4,0,4.00
06/15/2004,19:57,1059.25,1059.25,1059.25,1059.25,33,0,33.00
06/15/2004,19:58,1059.25,1059.25,1059.25,1059.25,3,0,3.00
06/15/2004,20:02,1059.25,1059.25,1059.25,1059.25,6,0,6.00
06/15/2004,20:06,1059.50,1059.50,1059.50,1059.50,8,0,8.00
06/15/2004,20:07,1059.25,1059.50,1059.25,1059.50,1,1,2.00
06/15/2004,20:08,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/15/2004,20:11,1059.50,1059.50,1059.50,1059.50,3,0,3.00
06/15/2004,20:14,1059.50,1059.50,1059.50,1059.50,2,0,2.00
06/15/2004,20:15,1059.50,1059.50,1059.50,1059.50,3,0,3.00
06/15/2004,20:16,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/15/2004,20:20,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/15/2004,20:23,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/15/2004,20:25,1059.50,1059.50,1059.25,1059.25,42,46,88.00
06/15/2004,20:26,1059.25,1059.25,1059.25,1059.25,0,4,4.00
06/15/2004,20:27,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/15/2004,20:29,1059.50,1059.50,1059.50,1059.50,29,0,29.00
06/15/2004,20:31,1059.50,1059.50,1059.50,1059.50,8,0,8.00
06/15/2004,20:32,1059.50,1059.50,1059.25,1059.25,31,1,32.00
06/15/2004,20:33,1059.50,1059.50,1059.50,1059.50,4,0,4.00
06/15/2004,20:34,1059.50,1059.50,1059.50,1059.50,26,0,26.00
06/15/2004,20:35,1059.50,1059.50,1059.50,1059.50,12,0,12.00
06/15/2004,20:36,1059.50,1059.75,1059.50,1059.75,37,0,37.00
06/15/2004,20:37,1059.50,1059.50,1059.50,1059.50,0,6,6.00
06/15/2004,20:38,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/15/2004,20:39,1059.25,1059.25,1059.25,1059.25,0,10,10.00
06/15/2004,20:41,1059.25,1059.50,1059.25,1059.25,2,8,10.00
06/15/2004,20:42,1059.50,1059.50,1059.50,1059.50,10,0,10.00
06/15/2004,20:46,1059.25,1059.25,1059.25,1059.25,0,5,5.00
06/15/2004,20:47,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/15/2004,20:49,1059.50,1059.50,1059.50,1059.50,13,0,13.00
06/15/2004,20:50,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/15/2004,20:51,1059.75,1060.00,1059.75,1060.00,148,0,148.00
06/15/2004,20:52,1060.00,1060.00,1060.00,1060.00,6,0,6.00
06/15/2004,20:53,1060.00,1060.00,1060.00,1060.00,31,0,31.00
06/15/2004,20:54,1060.00,1060.25,1060.00,1060.25,15,0,15.00
06/15/2004,20:55,1060.25,1060.25,1060.25,1060.25,125,0,125.00
06/15/2004,20:56,1060.00,1060.00,1060.00,1060.00,0,11,11.00
06/15/2004,20:57,1060.00,1060.25,1060.00,1060.00,26,2,28.00
06/15/2004,20:58,1060.00,1060.00,1059.75,1059.75,0,3,3.00
06/15/2004,20:59,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/15/2004,21:00,1060.00,1060.00,1059.75,1059.75,1,6,7.00
06/15/2004,21:01,1060.00,1060.00,1060.00,1060.00,44,0,44.00
06/15/2004,21:03,1060.00,1060.00,1060.00,1060.00,40,0,40.00
06/15/2004,21:04,1060.00,1060.00,1060.00,1060.00,8,0,8.00
06/15/2004,21:05,1060.00,1060.00,1060.00,1060.00,4,0,4.00
06/15/2004,21:06,1060.00,1060.00,1060.00,1060.00,19,0,19.00
06/15/2004,21:07,1060.00,1060.25,1060.00,1060.25,133,0,133.00
06/15/2004,21:08,1060.25,1060.25,1060.00,1060.25,4,6,10.00
06/15/2004,21:09,1060.00,1060.00,1060.00,1060.00,0,15,15.00
06/15/2004,21:11,1060.25,1060.25,1060.25,1060.25,25,0,25.00
06/15/2004,21:15,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/15/2004,21:21,1060.25,1060.25,1060.00,1060.00,1,5,6.00
06/15/2004,21:22,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/15/2004,21:23,1060.25,1060.25,1060.25,1060.25,2,0,2.00
06/15/2004,21:26,1060.00,1060.00,1060.00,1060.00,0,27,27.00
06/15/2004,21:34,1060.00,1060.25,1060.00,1060.25,19,3,22.00
06/15/2004,21:35,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/15/2004,21:36,1060.25,1060.25,1060.00,1060.00,7,1,8.00
06/15/2004,21:37,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/15/2004,21:38,1060.00,1060.00,1060.00,1060.00,0,29,29.00
06/15/2004,21:39,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,21:41,1060.00,1060.00,1060.00,1060.00,0,50,50.00
06/15/2004,21:46,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,21:53,1060.25,1060.25,1060.25,1060.25,6,0,6.00
06/15/2004,21:54,1060.00,1060.25,1060.00,1060.25,1,1,2.00
06/15/2004,21:55,1060.25,1060.25,1060.25,1060.25,102,0,102.00
06/15/2004,21:56,1060.25,1060.25,1060.25,1060.25,37,0,37.00
06/15/2004,21:57,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/15/2004,21:58,1060.50,1060.50,1060.50,1060.50,6,0,6.00
06/15/2004,22:00,1060.25,1060.25,1060.25,1060.25,0,2,2.00
06/15/2004,22:03,1060.25,1060.25,1060.25,1060.25,0,11,11.00
06/15/2004,22:04,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,22:05,1060.00,1060.00,1060.00,1060.00,0,17,17.00
06/15/2004,22:06,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/15/2004,22:12,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,22:15,1059.75,1059.75,1059.75,1059.75,0,25,25.00
06/15/2004,22:18,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/15/2004,22:19,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/15/2004,22:20,1059.75,1059.75,1059.75,1059.75,4,0,4.00
06/15/2004,22:24,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/15/2004,22:26,1059.75,1059.75,1059.75,1059.75,3,0,3.00
06/15/2004,22:27,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/15/2004,22:29,1059.75,1059.75,1059.75,1059.75,7,0,7.00
06/15/2004,22:32,1059.75,1060.00,1059.75,1060.00,30,1,31.00
06/15/2004,22:33,1060.00,1060.00,1059.75,1059.75,2,1,3.00
06/15/2004,22:39,1060.00,1060.00,1060.00,1060.00,18,0,18.00
06/15/2004,22:40,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/15/2004,22:44,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/15/2004,22:45,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/15/2004,22:50,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/15/2004,23:10,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/15/2004,23:12,1060.00,1060.00,1060.00,1060.00,12,0,12.00
06/15/2004,23:22,1060.00,1060.00,1060.00,1060.00,7,0,7.00
06/15/2004,23:26,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/15/2004,23:28,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,23:34,1060.25,1060.25,1060.25,1060.25,2,0,2.00
06/15/2004,23:40,1060.00,1060.00,1060.00,1060.00,0,5,5.00
06/15/2004,23:41,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,23:42,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,23:44,1060.25,1060.25,1060.25,1060.25,3,0,3.00
06/15/2004,23:46,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/15/2004,23:50,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/15/2004,23:51,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,23:53,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/15/2004,23:57,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/15/2004,23:59,1060.00,1060.00,1060.00,1060.00,0,6,6.00
06/16/2004,00:02,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/16/2004,00:04,1060.00,1060.00,1060.00,1060.00,0,17,17.00
06/16/2004,00:08,1060.25,1060.25,1060.00,1060.00,2,5,7.00
06/16/2004,00:13,1059.75,1059.75,1059.75,1059.75,0,5,5.00
06/16/2004,00:18,1060.00,1060.00,1060.00,1060.00,25,0,25.00
06/16/2004,00:19,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/16/2004,00:20,1060.00,1060.25,1060.00,1060.25,4,0,4.00
06/16/2004,00:50,1060.25,1060.25,1060.25,1060.25,2,0,2.00
06/16/2004,00:51,1060.00,1060.00,1060.00,1060.00,0,4,4.00
06/16/2004,00:52,1060.00,1060.00,1059.75,1059.75,0,2,2.00
06/16/2004,00:54,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/16/2004,01:02,1060.00,1060.00,1060.00,1060.00,10,0,10.00
06/16/2004,01:09,1060.00,1060.00,1060.00,1060.00,6,0,6.00
06/16/2004,01:10,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/16/2004,01:12,1060.00,1060.00,1060.00,1060.00,4,0,4.00
06/16/2004,01:13,1060.25,1060.25,1060.25,1060.25,5,0,5.00
06/16/2004,01:14,1060.00,1060.00,1060.00,1060.00,0,26,26.00
06/16/2004,01:15,1060.00,1060.00,1060.00,1060.00,0,20,20.00
06/16/2004,01:16,1060.00,1060.00,1060.00,1060.00,0,5,5.00
06/16/2004,01:19,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/16/2004,01:22,1059.75,1059.75,1059.75,1059.75,0,70,70.00
06/16/2004,01:23,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,01:25,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,01:27,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/16/2004,01:30,1059.75,1059.75,1059.75,1059.75,4,0,4.00
06/16/2004,01:31,1059.75,1059.75,1059.50,1059.50,6,2,8.00
06/16/2004,01:33,1059.75,1059.75,1059.75,1059.75,5,0,5.00
06/16/2004,01:34,1059.50,1059.50,1059.50,1059.50,0,30,30.00
06/16/2004,01:35,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,01:36,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/16/2004,01:37,1059.50,1059.50,1059.50,1059.50,0,20,20.00
06/16/2004,01:39,1059.50,1059.50,1059.50,1059.50,0,3,3.00
06/16/2004,01:41,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,01:44,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,01:46,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,01:50,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,01:54,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,01:55,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,02:01,1059.75,1059.75,1059.50,1059.75,46,80,126.00
06/16/2004,02:02,1059.75,1060.00,1059.75,1059.75,8,43,51.00
06/16/2004,02:03,1059.75,1059.75,1059.75,1059.75,0,21,21.00
06/16/2004,02:04,1059.75,1059.75,1059.75,1059.75,0,6,6.00
06/16/2004,02:05,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,02:06,1059.50,1059.50,1059.50,1059.50,0,26,26.00
06/16/2004,02:07,1059.50,1059.50,1059.25,1059.50,70,90,160.00
06/16/2004,02:08,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/16/2004,02:09,1059.50,1059.50,1059.50,1059.50,72,0,72.00
06/16/2004,02:10,1059.75,1059.75,1059.50,1059.50,1,2,3.00
06/16/2004,02:11,1059.50,1059.50,1059.50,1059.50,0,54,54.00
06/16/2004,02:12,1059.50,1059.50,1059.25,1059.25,0,37,37.00
06/16/2004,02:13,1059.25,1059.25,1059.00,1059.00,5,209,214.00
06/16/2004,02:14,1059.00,1059.25,1059.00,1059.00,12,24,36.00
06/16/2004,02:15,1059.00,1059.00,1059.00,1059.00,0,93,93.00
06/16/2004,02:16,1059.00,1059.00,1059.00,1059.00,0,29,29.00
06/16/2004,02:17,1059.00,1059.00,1059.00,1059.00,0,26,26.00
06/16/2004,02:18,1059.00,1059.00,1059.00,1059.00,0,55,55.00
06/16/2004,02:20,1059.00,1059.00,1059.00,1059.00,0,38,38.00
06/16/2004,02:21,1059.00,1059.00,1059.00,1059.00,0,30,30.00
06/16/2004,02:22,1058.75,1058.75,1058.75,1058.75,0,92,92.00
06/16/2004,02:23,1059.00,1059.00,1059.00,1059.00,69,0,69.00
06/16/2004,02:24,1059.00,1059.00,1059.00,1059.00,25,0,25.00
06/16/2004,02:25,1059.00,1059.00,1059.00,1059.00,48,0,48.00
06/16/2004,02:26,1059.00,1059.00,1059.00,1059.00,22,0,22.00
06/16/2004,02:27,1059.00,1059.00,1058.75,1058.75,2,2,4.00
06/16/2004,02:28,1058.75,1058.75,1058.75,1058.75,0,21,21.00
06/16/2004,02:29,1058.75,1058.75,1058.75,1058.75,0,120,120.00
06/16/2004,02:30,1059.00,1059.00,1059.00,1059.00,68,0,68.00
06/16/2004,02:31,1059.00,1059.00,1059.00,1059.00,7,0,7.00
06/16/2004,02:32,1058.75,1058.75,1058.75,1058.75,0,26,26.00
06/16/2004,02:33,1058.50,1058.50,1058.50,1058.50,0,14,14.00
06/16/2004,02:34,1058.75,1058.75,1058.75,1058.75,49,0,49.00
06/16/2004,02:35,1059.00,1059.00,1058.75,1058.75,40,19,59.00
06/16/2004,02:36,1059.00,1059.00,1059.00,1059.00,22,0,22.00
06/16/2004,02:37,1059.00,1059.25,1059.00,1059.25,77,0,77.00
06/16/2004,02:38,1059.25,1059.25,1059.25,1059.25,18,0,18.00
06/16/2004,02:39,1059.25,1059.25,1059.25,1059.25,11,0,11.00
06/16/2004,02:40,1059.25,1059.25,1059.25,1059.25,12,0,12.00
06/16/2004,02:41,1059.50,1059.50,1059.50,1059.50,2,0,2.00
06/16/2004,02:42,1059.50,1059.50,1059.50,1059.50,68,0,68.00
06/16/2004,02:43,1059.75,1059.75,1059.50,1059.50,47,2,49.00
06/16/2004,02:44,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/16/2004,02:45,1059.75,1060.00,1059.75,1059.75,72,114,186.00
06/16/2004,02:46,1059.75,1059.75,1059.75,1059.75,0,46,46.00
06/16/2004,02:47,1059.75,1059.75,1059.75,1059.75,0,41,41.00
06/16/2004,02:48,1059.75,1059.75,1059.75,1059.75,0,19,19.00
06/16/2004,02:49,1059.75,1059.75,1059.75,1059.75,0,3,3.00
06/16/2004,02:50,1059.50,1059.50,1059.50,1059.50,0,62,62.00
06/16/2004,02:51,1059.25,1059.50,1059.25,1059.50,18,52,70.00
06/16/2004,02:52,1059.50,1059.50,1059.50,1059.50,20,0,20.00
06/16/2004,02:53,1059.50,1059.50,1059.50,1059.50,100,0,100.00
06/16/2004,02:54,1059.75,1059.75,1059.75,1059.75,25,0,25.00
06/16/2004,02:55,1059.75,1059.75,1059.75,1059.75,6,0,6.00
06/16/2004,02:56,1059.75,1059.75,1059.75,1059.75,19,0,19.00
06/16/2004,02:57,1059.50,1059.50,1059.50,1059.50,0,3,3.00
06/16/2004,02:58,1059.75,1059.75,1059.50,1059.50,24,14,38.00
06/16/2004,02:59,1059.25,1059.25,1059.25,1059.25,0,25,25.00
06/16/2004,03:00,1059.25,1059.25,1059.00,1059.00,0,11,11.00
06/16/2004,03:01,1059.00,1059.00,1059.00,1059.00,0,28,28.00
06/16/2004,03:03,1059.25,1059.25,1059.25,1059.25,24,0,24.00
06/16/2004,03:04,1059.25,1059.50,1059.25,1059.50,3,0,3.00
06/16/2004,03:05,1059.75,1060.00,1059.75,1060.00,33,0,33.00
06/16/2004,03:06,1060.00,1060.00,1060.00,1060.00,10,0,10.00
06/16/2004,03:07,1060.00,1060.00,1060.00,1060.00,24,0,24.00
06/16/2004,03:08,1060.00,1060.00,1060.00,1060.00,43,0,43.00
06/16/2004,03:09,1060.25,1060.25,1060.25,1060.25,103,0,103.00
06/16/2004,03:10,1060.25,1060.50,1060.25,1060.50,36,0,36.00
06/16/2004,03:12,1060.25,1060.50,1060.25,1060.50,11,1,12.00
06/16/2004,03:13,1060.50,1060.50,1060.25,1060.25,3,107,110.00
06/16/2004,03:14,1060.25,1060.25,1060.25,1060.25,0,65,65.00
06/16/2004,03:15,1060.25,1060.25,1060.25,1060.25,0,22,22.00
06/16/2004,03:16,1060.50,1060.50,1060.25,1060.50,53,3,56.00
06/16/2004,03:17,1060.25,1060.75,1060.25,1060.75,117,40,157.00
06/16/2004,03:18,1060.75,1060.75,1060.75,1060.75,76,0,76.00
06/16/2004,03:19,1060.75,1061.00,1060.75,1060.75,26,6,32.00
06/16/2004,03:20,1060.75,1061.25,1060.75,1061.00,50,11,61.00
06/16/2004,03:21,1061.25,1061.25,1061.00,1061.00,230,1,231.00
06/16/2004,03:22,1061.00,1061.00,1061.00,1061.00,0,14,14.00
06/16/2004,03:23,1061.25,1061.25,1061.25,1061.25,149,0,149.00
06/16/2004,03:24,1061.25,1061.25,1061.25,1061.25,97,0,97.00
06/16/2004,03:25,1061.25,1061.25,1061.25,1061.25,20,0,20.00
06/16/2004,03:26,1061.00,1061.25,1061.00,1061.00,5,119,124.00
06/16/2004,03:27,1060.75,1060.75,1060.75,1060.75,0,4,4.00
06/16/2004,03:28,1061.00,1061.00,1061.00,1061.00,109,0,109.00
06/16/2004,03:29,1061.00,1061.00,1061.00,1061.00,7,0,7.00
06/16/2004,03:30,1061.00,1061.00,1061.00,1061.00,35,0,35.00
06/16/2004,03:31,1061.00,1061.00,1061.00,1061.00,45,0,45.00
06/16/2004,03:32,1061.00,1061.00,1061.00,1061.00,2,0,2.00
06/16/2004,03:33,1061.00,1061.00,1061.00,1061.00,2,0,2.00
06/16/2004,03:34,1061.00,1061.00,1061.00,1061.00,4,0,4.00
06/16/2004,03:35,1061.00,1061.00,1061.00,1061.00,1,0,1.00
06/16/2004,03:37,1061.25,1061.25,1061.25,1061.25,87,0,87.00
06/16/2004,03:38,1061.25,1061.25,1061.25,1061.25,4,0,4.00
06/16/2004,03:39,1061.25,1061.50,1061.25,1061.50,170,2,172.00
06/16/2004,03:40,1061.50,1061.75,1061.50,1061.50,88,41,129.00
06/16/2004,03:41,1061.75,1061.75,1061.50,1061.50,1,5,6.00
06/16/2004,03:42,1061.75,1062.00,1061.75,1061.75,131,2,133.00
06/16/2004,03:43,1061.75,1061.75,1061.75,1061.75,0,7,7.00
06/16/2004,03:44,1061.75,1062.00,1061.75,1062.00,20,1,21.00
06/16/2004,03:45,1062.00,1062.25,1062.00,1062.00,81,7,88.00
06/16/2004,03:46,1062.00,1062.00,1062.00,1062.00,0,10,10.00
06/16/2004,03:47,1062.25,1062.25,1062.00,1062.25,11,1,12.00
06/16/2004,03:48,1062.25,1062.25,1062.25,1062.25,12,0,12.00
06/16/2004,03:49,1062.25,1062.50,1062.25,1062.25,107,60,167.00
06/16/2004,03:50,1062.25,1062.50,1062.00,1062.00,1,54,55.00
06/16/2004,03:51,1062.25,1062.25,1062.00,1062.25,80,22,102.00
06/16/2004,03:52,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/16/2004,03:53,1062.00,1062.00,1062.00,1062.00,0,45,45.00
06/16/2004,03:54,1062.00,1062.00,1062.00,1062.00,0,5,5.00
06/16/2004,03:55,1062.00,1062.00,1061.75,1061.75,0,4,4.00
06/16/2004,03:56,1061.75,1061.75,1061.75,1061.75,0,7,7.00
06/16/2004,04:00,1062.00,1062.00,1062.00,1062.00,6,0,6.00
06/16/2004,04:01,1062.00,1062.00,1062.00,1062.00,9,0,9.00
06/16/2004,04:02,1062.00,1062.00,1062.00,1062.00,8,0,8.00
06/16/2004,04:03,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/16/2004,04:04,1062.00,1062.25,1062.00,1062.25,66,0,66.00
06/16/2004,04:05,1062.25,1062.25,1062.25,1062.25,6,0,6.00
06/16/2004,04:06,1062.50,1062.50,1062.25,1062.25,1,15,16.00
06/16/2004,04:07,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/16/2004,04:08,1062.25,1062.25,1062.25,1062.25,0,11,11.00
06/16/2004,04:09,1062.25,1062.25,1062.25,1062.25,0,6,6.00
06/16/2004,04:10,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/16/2004,04:12,1062.25,1062.25,1062.25,1062.25,0,2,2.00
06/16/2004,04:14,1062.25,1062.25,1062.25,1062.25,0,50,50.00
06/16/2004,04:15,1062.25,1062.25,1062.25,1062.25,0,15,15.00
06/16/2004,04:16,1062.25,1062.25,1062.25,1062.25,0,21,21.00
06/16/2004,04:17,1062.25,1062.25,1062.25,1062.25,0,12,12.00
06/16/2004,04:18,1062.00,1062.00,1062.00,1062.00,0,2,2.00
06/16/2004,04:19,1062.00,1062.00,1062.00,1062.00,0,41,41.00
06/16/2004,04:20,1062.00,1062.00,1062.00,1062.00,0,20,20.00
06/16/2004,04:21,1062.00,1062.25,1062.00,1062.25,1,1,2.00
06/16/2004,04:22,1062.00,1062.00,1062.00,1062.00,0,9,9.00
06/16/2004,04:23,1062.00,1062.00,1061.75,1062.00,10,7,17.00
06/16/2004,04:24,1062.00,1062.00,1062.00,1062.00,27,0,27.00
06/16/2004,04:25,1062.00,1062.00,1061.75,1061.75,35,120,155.00
06/16/2004,04:26,1061.50,1061.50,1061.50,1061.50,0,5,5.00
06/16/2004,04:27,1061.50,1061.50,1061.50,1061.50,0,21,21.00
06/16/2004,04:28,1061.50,1061.75,1061.50,1061.75,7,112,119.00
06/16/2004,04:29,1061.50,1061.75,1061.50,1061.75,2,4,6.00
06/16/2004,04:30,1061.75,1062.00,1061.50,1062.00,23,12,35.00
06/16/2004,04:31,1061.75,1061.75,1061.50,1061.50,2,15,17.00
06/16/2004,04:32,1061.75,1062.00,1061.50,1061.75,78,14,92.00
06/16/2004,04:33,1061.75,1061.75,1061.75,1061.75,10,0,10.00
06/16/2004,04:34,1061.50,1061.50,1061.50,1061.50,0,1,1.00
06/16/2004,04:36,1061.75,1061.75,1061.50,1061.75,3,3,6.00
06/16/2004,04:39,1061.75,1061.75,1061.75,1061.75,20,0,20.00
06/16/2004,04:40,1061.75,1061.75,1061.75,1061.75,18,0,18.00
06/16/2004,04:41,1061.75,1062.25,1061.75,1062.25,37,0,37.00
06/16/2004,04:42,1062.00,1062.00,1062.00,1062.00,0,66,66.00
06/16/2004,04:44,1062.00,1062.00,1061.75,1061.75,0,7,7.00
06/16/2004,04:45,1061.75,1061.75,1061.75,1061.75,0,80,80.00
06/16/2004,04:46,1061.75,1061.75,1061.75,1061.75,0,44,44.00
06/16/2004,04:47,1061.75,1061.75,1061.75,1061.75,0,38,38.00
06/16/2004,04:48,1061.75,1061.75,1061.75,1061.75,0,18,18.00
06/16/2004,04:50,1061.50,1061.75,1061.50,1061.75,25,4,29.00
06/16/2004,04:52,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/16/2004,04:56,1061.75,1061.75,1061.75,1061.75,2,0,2.00
06/16/2004,04:57,1061.75,1061.75,1061.75,1061.75,2,0,2.00
06/16/2004,04:58,1061.50,1061.50,1061.50,1061.50,0,34,34.00
06/16/2004,04:59,1061.50,1061.50,1061.50,1061.50,0,11,11.00
06/16/2004,05:00,1061.50,1061.50,1061.50,1061.50,0,2,2.00
06/16/2004,05:01,1061.75,1061.75,1061.50,1061.50,1,3,4.00
06/16/2004,05:02,1061.50,1061.50,1061.50,1061.50,0,4,4.00
06/16/2004,05:03,1061.25,1061.50,1061.25,1061.50,1,1,2.00
06/16/2004,05:04,1061.25,1061.50,1061.25,1061.50,5,1,6.00
06/16/2004,05:05,1061.50,1061.50,1061.50,1061.50,2,0,2.00
06/16/2004,05:06,1061.75,1061.75,1061.50,1061.50,2,28,30.00
06/16/2004,05:07,1061.50,1061.50,1061.50,1061.50,0,21,21.00
06/16/2004,05:08,1061.75,1061.75,1061.50,1061.75,51,2,53.00
06/16/2004,05:09,1061.75,1061.75,1061.75,1061.75,5,0,5.00
06/16/2004,05:10,1061.75,1061.75,1061.75,1061.75,23,0,23.00
06/16/2004,05:11,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/16/2004,05:12,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/16/2004,05:14,1061.50,1061.50,1061.50,1061.50,0,47,47.00
06/16/2004,05:16,1061.75,1061.75,1061.75,1061.75,11,0,11.00
06/16/2004,05:18,1061.75,1062.00,1061.75,1062.00,45,0,45.00
06/16/2004,05:19,1061.75,1061.75,1061.75,1061.75,0,23,23.00
06/16/2004,05:20,1062.00,1062.00,1061.75,1062.00,7,18,25.00
06/16/2004,05:22,1062.00,1062.00,1061.75,1061.75,25,7,32.00
06/16/2004,05:23,1062.00,1062.00,1061.75,1061.75,20,1,21.00
06/16/2004,05:24,1062.00,1062.00,1061.75,1061.75,2,5,7.00
06/16/2004,05:25,1061.75,1062.00,1061.75,1062.00,5,1,6.00
06/16/2004,05:26,1062.00,1062.00,1062.00,1062.00,7,0,7.00
06/16/2004,05:28,1062.00,1062.00,1061.75,1062.00,81,20,101.00
06/16/2004,05:29,1062.00,1062.25,1062.00,1062.25,191,0,191.00
06/16/2004,05:30,1062.25,1062.25,1062.25,1062.25,71,0,71.00
06/16/2004,05:31,1062.25,1062.25,1062.25,1062.25,34,0,34.00
06/16/2004,05:32,1062.25,1062.50,1062.25,1062.50,114,3,117.00
06/16/2004,05:33,1062.50,1062.75,1062.50,1062.50,129,4,133.00
06/16/2004,05:34,1062.50,1062.75,1062.50,1062.75,51,41,92.00
06/16/2004,05:35,1062.75,1062.75,1062.50,1062.50,1,3,4.00
06/16/2004,05:36,1062.50,1062.50,1062.50,1062.50,0,45,45.00
06/16/2004,05:38,1062.50,1062.50,1062.25,1062.25,0,7,7.00
06/16/2004,05:39,1062.50,1062.50,1062.50,1062.50,25,0,25.00
06/16/2004,05:40,1062.25,1062.50,1062.25,1062.25,25,6,31.00
06/16/2004,05:41,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/16/2004,05:42,1062.25,1062.50,1062.25,1062.25,5,7,12.00
06/16/2004,05:44,1062.25,1062.50,1062.00,1062.25,24,41,65.00
06/16/2004,05:45,1062.25,1062.25,1061.75,1061.75,0,138,138.00
06/16/2004,05:46,1062.00,1062.00,1061.75,1061.75,2,80,82.00
06/16/2004,05:47,1061.50,1061.50,1061.25,1061.25,0,159,159.00
06/16/2004,05:48,1061.25,1061.25,1061.25,1061.25,0,69,69.00
06/16/2004,05:49,1061.50,1061.50,1061.50,1061.50,21,0,21.00
06/16/2004,05:50,1061.50,1061.50,1061.50,1061.50,3,0,3.00
06/16/2004,05:51,1061.50,1061.50,1061.25,1061.25,1,2,3.00
06/16/2004,05:54,1061.25,1061.25,1061.25,1061.25,0,26,26.00
06/16/2004,05:55,1061.25,1061.25,1061.25,1061.25,0,4,4.00
06/16/2004,05:56,1061.50,1061.50,1061.25,1061.50,2,1,3.00
06/16/2004,05:57,1061.25,1061.25,1061.25,1061.25,0,1,1.00
06/16/2004,05:58,1061.50,1061.50,1061.25,1061.25,1,2,3.00
06/16/2004,06:00,1061.25,1061.25,1061.25,1061.25,0,3,3.00
06/16/2004,06:01,1061.50,1061.50,1061.25,1061.25,1,60,61.00
06/16/2004,06:02,1061.25,1061.50,1061.25,1061.50,2,2,4.00
06/16/2004,06:03,1061.25,1061.25,1061.25,1061.25,0,3,3.00
06/16/2004,06:04,1061.25,1061.25,1061.25,1061.25,0,6,6.00
06/16/2004,06:05,1061.25,1061.50,1061.25,1061.50,3,3,6.00
06/16/2004,06:06,1061.50,1061.50,1061.25,1061.25,1,39,40.00
06/16/2004,06:07,1061.25,1061.25,1061.25,1061.25,0,74,74.00
06/16/2004,06:08,1061.00,1061.50,1061.00,1061.50,2,1,3.00
06/16/2004,06:09,1061.25,1061.25,1061.00,1061.00,0,3,3.00
06/16/2004,06:10,1061.25,1061.25,1061.25,1061.25,12,0,12.00
06/16/2004,06:11,1061.25,1061.25,1061.25,1061.25,16,0,16.00
06/16/2004,06:12,1061.25,1061.25,1061.25,1061.25,1,0,1.00
06/16/2004,06:13,1061.25,1061.25,1061.25,1061.25,42,0,42.00
06/16/2004,06:14,1061.25,1061.25,1061.25,1061.25,10,0,10.00
06/16/2004,06:15,1061.25,1061.25,1061.25,1061.25,20,0,20.00
06/16/2004,06:16,1061.25,1061.25,1061.25,1061.25,2,0,2.00
06/16/2004,06:18,1061.25,1061.25,1061.25,1061.25,2,0,2.00
06/16/2004,06:20,1061.00,1061.25,1061.00,1061.25,15,1,16.00
06/16/2004,06:21,1061.25,1061.25,1061.25,1061.25,57,0,57.00
06/16/2004,06:22,1061.25,1061.25,1061.25,1061.25,33,0,33.00
06/16/2004,06:23,1061.25,1061.25,1061.00,1061.00,3,1,4.00
06/16/2004,06:24,1061.25,1061.25,1061.25,1061.25,1,0,1.00
06/16/2004,06:25,1061.25,1061.25,1061.25,1061.25,3,0,3.00
06/16/2004,06:26,1061.25,1061.25,1061.00,1061.00,1,165,166.00
06/16/2004,06:27,1060.75,1060.75,1060.75,1060.75,0,9,9.00
06/16/2004,06:28,1061.00,1061.00,1061.00,1061.00,68,0,68.00
06/16/2004,06:29,1061.00,1061.00,1061.00,1061.00,69,0,69.00
06/16/2004,06:30,1061.00,1061.00,1060.75,1060.75,30,1,31.00
06/16/2004,06:31,1061.00,1061.25,1061.00,1061.25,24,12,36.00
06/16/2004,06:32,1061.00,1061.00,1061.00,1061.00,0,2,2.00
06/16/2004,06:33,1061.00,1061.00,1061.00,1061.00,0,2,2.00
06/16/2004,06:34,1061.00,1061.00,1061.00,1061.00,0,5,5.00
06/16/2004,06:35,1061.00,1061.00,1060.75,1061.00,13,13,26.00
06/16/2004,06:36,1061.00,1061.00,1061.00,1061.00,7,0,7.00
06/16/2004,06:37,1061.00,1061.00,1061.00,1061.00,41,0,41.00
06/16/2004,06:43,1061.25,1061.25,1061.25,1061.25,10,0,10.00
06/16/2004,06:44,1061.25,1061.25,1061.00,1061.25,344,1,345.00
06/16/2004,06:45,1061.25,1061.25,1061.00,1061.00,116,39,155.00
06/16/2004,06:46,1061.00,1061.00,1061.00,1061.00,0,1,1.00
06/16/2004,06:47,1061.25,1061.25,1061.00,1061.00,2,21,23.00
06/16/2004,06:48,1061.00,1061.00,1061.00,1061.00,0,1,1.00
06/16/2004,06:49,1061.00,1061.00,1061.00,1061.00,0,1,1.00
06/16/2004,06:50,1061.00,1061.00,1061.00,1061.00,0,5,5.00
06/16/2004,06:51,1061.00,1061.00,1061.00,1061.00,0,5,5.00
06/16/2004,06:53,1060.75,1061.00,1060.75,1061.00,110,4,114.00
06/16/2004,06:54,1061.00,1061.00,1060.75,1061.00,52,1,53.00
06/16/2004,06:55,1061.00,1061.00,1060.75,1060.75,5,2,7.00
06/16/2004,06:56,1060.75,1061.00,1060.75,1061.00,1,1,2.00
06/16/2004,06:57,1060.75,1061.00,1060.75,1060.75,2,30,32.00
06/16/2004,06:59,1060.75,1060.75,1060.75,1060.75,0,40,40.00
06/16/2004,07:00,1060.75,1061.00,1060.75,1061.00,5,1,6.00
06/16/2004,07:01,1060.75,1060.75,1060.75,1060.75,0,73,73.00
06/16/2004,07:02,1060.75,1061.00,1060.75,1061.00,127,5,132.00
06/16/2004,07:03,1061.00,1061.25,1061.00,1061.25,210,2,212.00
06/16/2004,07:04,1061.25,1061.25,1061.25,1061.25,53,0,53.00
06/16/2004,07:06,1061.25,1061.25,1061.00,1061.00,1,5,6.00
06/16/2004,07:07,1061.25,1061.25,1061.25,1061.25,1,0,1.00
06/16/2004,07:09,1061.00,1061.00,1060.75,1061.00,2,95,97.00
06/16/2004,07:10,1061.00,1061.00,1060.75,1061.00,7,1,8.00
06/16/2004,07:12,1061.00,1061.00,1060.75,1061.00,6,5,11.00
06/16/2004,07:13,1061.00,1061.00,1061.00,1061.00,43,0,43.00
06/16/2004,07:14,1061.00,1061.00,1061.00,1061.00,2,0,2.00
06/16/2004,07:15,1061.25,1061.25,1061.00,1061.00,8,10,18.00
06/16/2004,07:16,1061.00,1061.25,1061.00,1061.25,133,1,134.00
06/16/2004,07:17,1061.00,1061.25,1061.00,1061.25,7,9,16.00
06/16/2004,07:18,1061.25,1061.25,1061.00,1061.00,1,6,7.00
06/16/2004,07:19,1061.25,1061.25,1061.00,1061.00,1,15,16.00
06/16/2004,07:20,1061.25,1061.25,1061.00,1061.00,29,41,70.00
06/16/2004,07:21,1061.00,1061.00,1061.00,1061.00,0,10,10.00
06/16/2004,07:22,1061.00,1061.00,1061.00,1061.00,0,113,113.00
06/16/2004,07:23,1061.00,1061.00,1061.00,1061.00,0,21,21.00
06/16/2004,07:24,1061.00,1061.25,1061.00,1061.00,26,107,133.00
06/16/2004,07:25,1061.00,1061.00,1061.00,1061.00,0,38,38.00
06/16/2004,07:26,1061.00,1061.00,1061.00,1061.00,0,1,1.00
06/16/2004,07:27,1061.00,1061.00,1061.00,1061.00,0,6,6.00
06/16/2004,07:28,1061.00,1061.25,1061.00,1061.25,2,27,29.00
06/16/2004,07:29,1061.00,1061.00,1060.75,1061.00,3,72,75.00
06/16/2004,07:30,1061.00,1061.00,1060.75,1060.75,21,39,60.00
06/16/2004,07:31,1060.75,1061.00,1060.75,1061.00,52,6,58.00
06/16/2004,07:32,1061.00,1061.25,1061.00,1061.00,34,33,67.00
06/16/2004,07:33,1061.00,1061.00,1061.00,1061.00,0,72,72.00
06/16/2004,07:34,1061.25,1061.25,1061.00,1061.25,6,3,9.00
06/16/2004,07:35,1061.00,1061.25,1061.00,1061.25,1,3,4.00
06/16/2004,07:36,1061.25,1061.25,1061.25,1061.25,2,0,2.00
06/16/2004,07:37,1061.00,1061.00,1060.75,1060.75,0,163,163.00
06/16/2004,07:38,1061.00,1061.00,1061.00,1061.00,1,0,1.00
06/16/2004,07:39,1060.75,1060.75,1060.50,1060.75,54,78,132.00
06/16/2004,07:40,1060.75,1060.75,1060.75,1060.75,13,0,13.00
06/16/2004,07:41,1060.75,1060.75,1060.50,1060.50,25,80,105.00
06/16/2004,07:42,1060.50,1060.50,1060.25,1060.50,12,30,42.00
06/16/2004,07:43,1060.25,1060.25,1060.00,1060.25,41,55,96.00
06/16/2004,07:44,1060.25,1060.50,1060.25,1060.50,21,0,21.00
06/16/2004,07:45,1060.25,1060.25,1060.00,1060.00,0,37,37.00
06/16/2004,07:46,1060.00,1060.25,1060.00,1060.00,11,71,82.00
06/16/2004,07:47,1060.25,1060.25,1059.75,1060.00,6,117,123.00
06/16/2004,07:48,1060.00,1060.00,1059.75,1059.75,5,6,11.00
06/16/2004,07:49,1060.00,1060.00,1059.75,1059.75,3,2,5.00
06/16/2004,07:50,1059.75,1060.00,1059.75,1060.00,18,7,25.00
06/16/2004,07:51,1060.00,1060.00,1059.50,1059.75,109,287,396.00
06/16/2004,07:52,1059.75,1059.75,1059.75,1059.75,28,0,28.00
06/16/2004,07:53,1059.75,1059.75,1059.75,1059.75,38,0,38.00
06/16/2004,07:54,1059.75,1059.75,1059.50,1059.50,79,1,80.00
06/16/2004,07:55,1059.50,1059.75,1059.25,1059.25,5,338,343.00
06/16/2004,07:56,1059.25,1059.50,1059.25,1059.50,4,38,42.00
06/16/2004,07:57,1059.50,1059.50,1058.75,1059.00,25,448,473.00
06/16/2004,07:58,1059.00,1059.25,1058.75,1059.00,270,18,288.00
06/16/2004,07:59,1059.25,1059.25,1058.75,1058.75,3,93,96.00
06/16/2004,08:00,1059.00,1059.00,1059.00,1059.00,7,0,7.00
06/16/2004,08:01,1059.00,1059.00,1059.00,1059.00,154,0,154.00
06/16/2004,08:02,1058.75,1059.00,1058.75,1058.75,9,2,11.00
06/16/2004,08:03,1059.00,1059.00,1058.75,1058.75,16,6,22.00
06/16/2004,08:04,1058.75,1059.00,1058.75,1059.00,307,52,359.00
06/16/2004,08:05,1059.00,1059.25,1059.00,1059.00,37,1,38.00
06/16/2004,08:06,1059.25,1059.25,1059.25,1059.25,7,0,7.00
06/16/2004,08:07,1059.25,1059.25,1059.00,1059.00,3,1,4.00
06/16/2004,08:08,1059.25,1059.25,1058.75,1059.00,52,174,226.00
06/16/2004,08:09,1059.00,1059.25,1059.00,1059.00,37,23,60.00
06/16/2004,08:10,1059.00,1059.00,1058.75,1058.75,10,449,459.00
06/16/2004,08:11,1058.75,1059.00,1058.75,1058.75,10,156,166.00
06/16/2004,08:12,1058.75,1059.25,1058.75,1059.25,178,134,312.00
06/16/2004,08:13,1059.25,1059.25,1059.25,1059.25,165,0,165.00
06/16/2004,08:14,1059.25,1059.50,1059.25,1059.50,241,0,241.00
06/16/2004,08:15,1059.50,1059.50,1059.25,1059.25,28,116,144.00
06/16/2004,08:16,1059.25,1059.50,1059.00,1059.00,20,295,315.00
06/16/2004,08:17,1059.00,1059.25,1059.00,1059.25,29,77,106.00
06/16/2004,08:18,1059.25,1059.25,1059.00,1059.00,24,104,128.00
06/16/2004,08:19,1059.00,1059.25,1058.75,1059.00,29,179,208.00
06/16/2004,08:20,1059.00,1059.00,1059.00,1059.00,16,0,16.00
06/16/2004,08:21,1059.00,1059.00,1059.00,1059.00,17,0,17.00
06/16/2004,08:22,1059.00,1059.00,1058.75,1059.00,26,3,29.00
06/16/2004,08:23,1059.00,1059.00,1058.75,1059.00,50,1,51.00
06/16/2004,08:24,1059.00,1059.00,1058.75,1058.75,16,766,782.00
06/16/2004,08:25,1058.75,1058.75,1058.50,1058.75,26,249,275.00
06/16/2004,08:26,1058.50,1058.75,1058.50,1058.75,26,3,29.00
06/16/2004,08:27,1058.50,1058.75,1058.50,1058.75,39,1,40.00
06/16/2004,08:28,1058.75,1058.75,1058.50,1058.50,10,145,155.00
06/16/2004,08:29,1058.50,1058.75,1058.50,1058.50,114,31,145.00
06/16/2004,08:30,1058.75,1059.25,1058.50,1059.00,1576,44,1620.00
06/16/2004,08:31,1059.25,1059.25,1058.50,1058.75,1965,2189,4154.00
06/16/2004,08:32,1058.75,1058.75,1058.25,1058.75,967,2396,3363.00
06/16/2004,08:33,1058.75,1059.00,1058.00,1058.25,1961,1496,3457.00
06/16/2004,08:34,1058.00,1058.50,1058.00,1058.25,692,1283,1975.00
06/16/2004,08:35,1058.50,1058.75,1058.00,1058.00,1264,1353,2617.00
06/16/2004,08:36,1058.00,1058.25,1057.50,1057.75,1058,2545,3603.00
06/16/2004,08:37,1058.00,1058.50,1057.75,1058.25,2092,1250,3342.00
06/16/2004,08:38,1058.25,1058.75,1058.25,1058.75,950,511,1461.00
06/16/2004,08:39,1058.75,1058.75,1058.00,1058.25,1591,1937,3528.00
06/16/2004,08:40,1058.50,1058.50,1058.00,1058.25,446,445,891.00
06/16/2004,08:41,1058.25,1058.50,1057.75,1058.00,681,2289,2970.00
06/16/2004,08:42,1058.00,1058.00,1057.50,1057.50,919,1520,2439.00
06/16/2004,08:43,1057.75,1058.00,1057.50,1058.00,790,320,1110.00
06/16/2004,08:44,1058.00,1058.25,1057.50,1057.75,1057,2055,3112.00
06/16/2004,08:45,1057.75,1058.00,1057.50,1057.75,947,786,1733.00
06/16/2004,08:46,1057.75,1058.00,1057.75,1058.00,610,503,1113.00
06/16/2004,08:47,1057.75,1057.75,1057.00,1057.75,1365,2278,3643.00
06/16/2004,08:48,1057.75,1057.75,1057.50,1057.50,183,741,924.00
06/16/2004,08:49,1057.50,1057.50,1057.00,1057.00,88,981,1069.00
06/16/2004,08:50,1057.25,1057.25,1056.25,1056.25,1041,4713,5754.00
06/16/2004,08:51,1056.25,1056.75,1056.25,1056.75,1261,962,2223.00
06/16/2004,08:52,1056.75,1057.00,1056.50,1057.00,2675,415,3090.00
06/16/2004,08:53,1056.75,1057.25,1056.50,1056.75,1234,1259,2493.00
06/16/2004,08:54,1056.75,1056.75,1055.75,1056.25,819,4074,4893.00
06/16/2004,08:55,1056.25,1056.50,1056.00,1056.50,2391,719,3110.00
06/16/2004,08:56,1056.50,1057.00,1056.25,1057.00,961,315,1276.00
06/16/2004,08:57,1056.75,1057.00,1056.50,1056.50,449,798,1247.00
06/16/2004,08:58,1056.50,1056.75,1056.25,1056.25,530,1001,1531.00
06/16/2004,08:59,1056.25,1056.75,1056.25,1056.50,336,312,648.00
06/16/2004,09:00,1056.25,1056.75,1056.25,1056.75,782,96,878.00
06/16/2004,09:01,1056.75,1057.00,1056.50,1056.75,899,278,1177.00
06/16/2004,09:02,1056.75,1057.00,1056.75,1057.00,873,285,1158.00
06/16/2004,09:03,1057.00,1057.25,1056.75,1057.00,1706,1592,3298.00
06/16/2004,09:04,1057.00,1057.00,1056.50,1056.75,1236,2625,3861.00
06/16/2004,09:05,1056.75,1056.75,1056.00,1056.50,1332,1209,2541.00
06/16/2004,09:06,1056.50,1057.25,1056.25,1057.25,1791,1284,3075.00
06/16/2004,09:07,1057.00,1057.75,1057.00,1057.50,2429,510,2939.00
06/16/2004,09:08,1057.50,1057.50,1057.00,1057.50,163,857,1020.00
06/16/2004,09:09,1057.25,1057.75,1057.25,1057.25,1127,898,2025.00
06/16/2004,09:10,1057.00,1057.25,1056.75,1057.00,483,917,1400.00
06/16/2004,09:11,1057.00,1057.25,1056.75,1057.25,535,127,662.00
06/16/2004,09:12,1057.25,1057.25,1057.00,1057.25,127,88,215.00
06/16/2004,09:13,1057.25,1057.25,1056.75,1056.75,85,672,757.00
06/16/2004,09:14,1057.00,1057.50,1056.75,1057.25,1244,437,1681.00
06/16/2004,09:15,1057.00,1057.25,1056.75,1057.00,220,368,588.00
06/16/2004,09:16,1057.00,1057.25,1056.75,1056.75,443,1496,1939.00
06/16/2004,09:17,1056.75,1057.25,1056.75,1057.25,1072,98,1170.00
06/16/2004,09:18,1057.00,1057.25,1057.00,1057.00,193,357,550.00
06/16/2004,09:19,1057.00,1058.25,1057.00,1057.75,2974,1729,4703.00
06/16/2004,09:20,1057.75,1058.50,1057.75,1058.00,2323,541,2864.00
06/16/2004,09:21,1058.25,1058.50,1058.00,1058.25,1038,338,1376.00
06/16/2004,09:22,1058.25,1058.50,1058.00,1058.25,3390,1973,5363.00
06/16/2004,09:23,1058.25,1058.75,1058.25,1058.25,1623,474,2097.00
06/16/2004,09:24,1058.50,1058.50,1058.25,1058.25,185,461,646.00
06/16/2004,09:25,1058.25,1058.50,1058.25,1058.25,50,823,873.00
06/16/2004,09:26,1058.25,1058.50,1058.25,1058.25,1266,67,1333.00
06/16/2004,09:27,1058.25,1058.75,1058.25,1058.50,535,223,758.00
06/16/2004,09:28,1058.50,1059.00,1058.25,1058.75,2064,971,3035.00
06/16/2004,09:29,1058.75,1058.75,1058.00,1058.00,365,2183,2548.00
06/16/2004,09:30,1058.25,1058.25,1057.75,1058.00,619,1296,1915.00
06/16/2004,09:31,1058.25,1058.25,1057.50,1057.75,691,2457,3148.00
06/16/2004,09:32,1057.75,1058.00,1057.25,1057.25,730,2469,3199.00
06/16/2004,09:33,1057.50,1058.00,1057.25,1057.75,1271,435,1706.00
06/16/2004,09:34,1057.75,1058.25,1057.75,1057.75,1308,258,1566.00
06/16/2004,09:35,1058.00,1058.00,1057.50,1057.50,1736,1066,2802.00
06/16/2004,09:36,1057.50,1058.00,1057.25,1058.00,1270,2282,3552.00
06/16/2004,09:37,1057.75,1058.75,1057.75,1058.50,2099,195,2294.00
06/16/2004,09:38,1058.50,1059.00,1058.50,1059.00,1793,306,2099.00
06/16/2004,09:39,1058.75,1059.50,1058.75,1059.50,2672,726,3398.00
06/16/2004,09:40,1059.50,1059.75,1059.25,1059.50,1846,995,2841.00
06/16/2004,09:41,1059.50,1059.50,1059.25,1059.25,237,1176,1413.00
06/16/2004,09:42,1059.50,1059.50,1059.25,1059.50,348,226,574.00
06/16/2004,09:43,1059.50,1059.50,1059.25,1059.50,404,41,445.00
06/16/2004,09:44,1059.50,1060.25,1059.25,1060.00,2619,287,2906.00
06/16/2004,09:45,1060.00,1060.25,1059.75,1060.25,2247,956,3203.00
06/16/2004,09:46,1060.25,1060.25,1059.75,1059.75,1119,1434,2553.00
06/16/2004,09:47,1059.75,1060.00,1059.50,1059.75,365,1522,1887.00
06/16/2004,09:48,1059.75,1060.50,1059.75,1060.25,1635,769,2404.00
06/16/2004,09:49,1060.00,1060.50,1060.00,1060.25,727,576,1303.00
06/16/2004,09:50,1060.25,1060.50,1059.75,1060.00,354,1335,1689.00
06/16/2004,09:51,1059.75,1060.00,1059.75,1059.75,983,497,1480.00
06/16/2004,09:52,1060.00,1060.00,1059.75,1059.75,106,655,761.00
06/16/2004,09:53,1059.75,1060.00,1059.50,1059.50,77,425,502.00
06/16/2004,09:54,1059.50,1059.75,1059.50,1059.50,167,151,318.00
06/16/2004,09:55,1059.50,1059.75,1059.25,1059.50,99,708,807.00
06/16/2004,09:56,1059.25,1059.75,1059.25,1059.75,299,510,809.00
06/16/2004,09:57,1059.50,1059.75,1059.50,1059.75,114,87,201.00
06/16/2004,09:58,1059.75,1059.75,1059.25,1059.25,313,576,889.00
06/16/2004,09:59,1059.25,1059.50,1059.25,1059.25,18,138,156.00
06/16/2004,10:00,1059.50,1059.50,1059.25,1059.25,56,300,356.00
06/16/2004,10:01,1059.25,1059.50,1059.25,1059.25,40,193,233.00
06/16/2004,10:02,1059.50,1059.50,1059.00,1059.00,81,630,711.00
06/16/2004,10:03,1059.25,1059.50,1059.00,1059.25,548,775,1323.00
06/16/2004,10:04,1059.00,1059.25,1059.00,1059.00,47,64,111.00
06/16/2004,10:05,1059.25,1059.25,1059.00,1059.25,1023,315,1338.00
06/16/2004,10:06,1059.25,1059.50,1059.25,1059.25,206,47,253.00
06/16/2004,10:07,1059.50,1059.50,1059.25,1059.25,5,274,279.00
06/16/2004,10:08,1059.25,1059.50,1058.50,1058.50,895,2664,3559.00
06/16/2004,10:09,1058.50,1058.75,1058.25,1058.50,218,1622,1840.00
06/16/2004,10:10,1058.50,1058.50,1058.00,1058.25,489,504,993.00
06/16/2004,10:11,1058.50,1058.75,1058.25,1058.50,718,133,851.00
06/16/2004,10:12,1058.50,1058.75,1058.50,1058.50,52,220,272.00
06/16/2004,10:13,1058.75,1058.75,1058.25,1058.75,451,617,1068.00
06/16/2004,10:14,1058.50,1058.75,1058.25,1058.50,274,208,482.00
06/16/2004,10:15,1058.25,1058.50,1058.25,1058.25,83,22,105.00
06/16/2004,10:16,1058.50,1058.50,1058.25,1058.50,126,61,187.00
06/16/2004,10:17,1058.50,1058.75,1058.25,1058.50,334,87,421.00
06/16/2004,10:18,1058.75,1058.75,1058.00,1058.00,252,1069,1321.00
06/16/2004,10:19,1058.00,1058.25,1058.00,1058.25,588,798,1386.00
06/16/2004,10:20,1058.25,1058.25,1058.00,1058.00,125,50,175.00
06/16/2004,10:21,1058.00,1058.25,1057.75,1058.25,412,306,718.00
06/16/2004,10:22,1058.00,1058.50,1058.00,1058.50,351,36,387.00
06/16/2004,10:23,1058.50,1058.50,1058.25,1058.50,214,136,350.00
06/16/2004,10:24,1058.25,1058.50,1058.00,1058.00,52,628,680.00
06/16/2004,10:25,1058.00,1058.25,1057.50,1057.50,368,1827,2195.00
06/16/2004,10:26,1057.50,1057.75,1057.50,1057.75,512,33,545.00
06/16/2004,10:27,1057.75,1058.00,1057.75,1057.75,282,362,644.00
06/16/2004,10:28,1058.00,1058.00,1057.75,1058.00,68,32,100.00
06/16/2004,10:29,1057.75,1058.00,1057.50,1057.50,125,293,418.00
06/16/2004,10:30,1057.50,1057.75,1057.50,1057.50,134,278,412.00
06/16/2004,10:31,1057.50,1058.00,1057.50,1057.75,395,22,417.00
06/16/2004,10:32,1058.00,1058.25,1057.75,1058.00,464,327,791.00
06/16/2004,10:33,1057.75,1058.25,1057.75,1058.25,695,390,1085.00
06/16/2004,10:34,1058.00,1058.25,1058.00,1058.25,104,342,446.00
06/16/2004,10:35,1058.25,1058.25,1058.00,1058.25,53,24,77.00
06/16/2004,10:36,1058.00,1058.25,1058.00,1058.00,49,335,384.00
06/16/2004,10:37,1058.25,1058.25,1058.00,1058.25,116,57,173.00
06/16/2004,10:38,1058.25,1058.50,1058.00,1058.50,975,238,1213.00
06/16/2004,10:39,1058.50,1058.75,1058.25,1058.50,472,504,976.00
06/16/2004,10:40,1058.25,1058.50,1058.25,1058.50,357,22,379.00
06/16/2004,10:41,1058.50,1058.75,1058.25,1058.25,92,255,347.00
06/16/2004,10:42,1058.25,1058.50,1058.25,1058.50,90,100,190.00
06/16/2004,10:43,1058.25,1058.50,1058.00,1058.25,88,856,944.00
06/16/2004,10:44,1058.25,1058.25,1057.50,1057.50,972,1287,2259.00
06/16/2004,10:45,1057.50,1058.00,1057.25,1057.25,317,1083,1400.00
06/16/2004,10:46,1057.25,1057.75,1057.25,1057.75,329,133,462.00
06/16/2004,10:47,1057.75,1057.75,1057.50,1057.50,26,78,104.00
06/16/2004,10:48,1057.50,1057.75,1057.25,1057.50,82,593,675.00
06/16/2004,10:49,1057.50,1057.50,1057.00,1057.25,1019,1731,2750.00
06/16/2004,10:50,1057.25,1057.50,1057.00,1057.25,212,301,513.00
06/16/2004,10:51,1057.00,1057.50,1057.00,1057.25,500,499,999.00
06/16/2004,10:52,1057.50,1057.50,1057.00,1057.25,434,793,1227.00
06/16/2004,10:53,1057.50,1058.00,1057.50,1058.00,1631,100,1731.00
06/16/2004,10:54,1058.00,1058.00,1057.50,1057.50,1083,343,1426.00
06/16/2004,10:55,1057.50,1057.75,1057.25,1057.50,270,329,599.00
06/16/2004,10:56,1057.50,1058.25,1057.50,1058.00,758,295,1053.00
06/16/2004,10:57,1058.00,1058.00,1057.50,1057.75,237,435,672.00
06/16/2004,10:58,1057.75,1058.25,1057.75,1058.00,206,277,483.00
06/16/2004,10:59,1057.75,1058.75,1057.75,1058.25,2306,213,2519.00
06/16/2004,11:00,1058.50,1058.50,1058.25,1058.50,535,110,645.00
06/16/2004,11:01,1058.50,1058.75,1058.25,1058.25,234,320,554.00
06/16/2004,11:02,1058.50,1058.50,1058.00,1058.00,73,195,268.00
06/16/2004,11:03,1058.00,1058.25,1058.00,1058.00,26,130,156.00
06/16/2004,11:04,1058.00,1058.25,1057.75,1058.00,175,501,676.00
06/16/2004,11:05,1058.00,1058.25,1057.75,1058.25,94,934,1028.00
06/16/2004,11:06,1058.25,1058.25,1058.00,1058.25,479,53,532.00
06/16/2004,11:07,1058.25,1058.25,1058.00,1058.25,78,25,103.00
06/16/2004,11:08,1058.00,1058.25,1058.00,1058.00,38,31,69.00
06/16/2004,11:09,1058.00,1058.25,1057.75,1057.75,51,265,316.00
06/16/2004,11:10,1058.00,1058.00,1057.75,1057.75,46,589,635.00
06/16/2004,11:11,1057.75,1057.75,1057.75,1057.75,0,55,55.00
06/16/2004,11:12,1057.75,1057.75,1057.25,1057.25,32,671,703.00
06/16/2004,11:13,1057.25,1057.25,1056.75,1056.75,170,943,1113.00
06/16/2004,11:14,1056.75,1057.25,1056.75,1057.25,239,140,379.00
06/16/2004,11:15,1057.25,1057.50,1057.00,1057.50,275,109,384.00
06/16/2004,11:16,1057.25,1057.50,1057.25,1057.25,31,70,101.00
06/16/2004,11:17,1057.25,1057.50,1057.25,1057.25,6,55,61.00
06/16/2004,11:18,1057.25,1057.75,1057.25,1057.75,554,54,608.00
06/16/2004,11:19,1057.50,1057.75,1057.50,1057.50,214,38,252.00
06/16/2004,11:20,1057.75,1057.75,1057.50,1057.50,9,5,14.00
06/16/2004,11:21,1057.50,1058.00,1057.50,1058.00,996,9,1005.00
06/16/2004,11:22,1058.00,1058.00,1058.00,1058.00,533,0,533.00
06/16/2004,11:23,1058.00,1058.25,1057.75,1058.25,394,324,718.00
06/16/2004,11:24,1058.00,1058.50,1058.00,1058.50,1235,48,1283.00
06/16/2004,11:25,1058.50,1058.50,1058.25,1058.25,967,401,1368.00
06/16/2004,11:26,1058.25,1058.50,1058.00,1058.25,161,370,531.00
06/16/2004,11:27,1058.50,1058.50,1058.25,1058.50,10,197,207.00
06/16/2004,11:28,1058.25,1058.50,1058.00,1058.25,158,484,642.00
06/16/2004,11:29,1058.25,1058.25,1058.00,1058.25,36,7,43.00
06/16/2004,11:30,1058.25,1058.50,1058.00,1058.50,204,4,208.00
06/16/2004,11:31,1058.50,1058.75,1058.25,1058.50,974,86,1060.00
06/16/2004,11:32,1058.50,1058.75,1058.00,1058.00,30,704,734.00
06/16/2004,11:33,1058.25,1058.75,1058.25,1058.75,1081,90,1171.00
06/16/2004,11:34,1058.75,1058.75,1058.50,1058.50,74,229,303.00
06/16/2004,11:35,1058.50,1058.50,1058.25,1058.50,263,245,508.00
06/16/2004,11:36,1058.50,1059.00,1058.50,1059.00,1142,22,1164.00
06/16/2004,11:37,1059.00,1059.00,1058.50,1058.75,186,338,524.00
06/16/2004,11:38,1058.50,1058.75,1058.50,1058.50,132,4,136.00
06/16/2004,11:39,1058.50,1058.75,1058.25,1058.50,53,780,833.00
06/16/2004,11:40,1058.25,1058.50,1058.25,1058.25,245,24,269.00
06/16/2004,11:41,1058.50,1058.50,1058.25,1058.25,26,13,39.00
06/16/2004,11:42,1058.50,1058.50,1058.25,1058.50,10,21,31.00
06/16/2004,11:43,1058.50,1058.50,1057.75,1058.00,472,921,1393.00
06/16/2004,11:44,1058.00,1058.25,1057.75,1057.75,13,893,906.00
06/16/2004,11:45,1058.00,1058.00,1057.75,1058.00,80,20,100.00
06/16/2004,11:46,1058.00,1058.00,1057.75,1057.75,88,5,93.00
06/16/2004,11:47,1057.75,1058.00,1057.75,1057.75,10,81,91.00
06/16/2004,11:48,1057.75,1058.00,1057.75,1058.00,14,34,48.00
06/16/2004,11:49,1058.00,1058.25,1057.75,1058.25,457,13,470.00
06/16/2004,11:50,1058.00,1058.25,1058.00,1058.25,10,50,60.00
06/16/2004,11:51,1058.00,1058.50,1058.00,1058.50,185,166,351.00
06/16/2004,11:52,1058.50,1059.00,1058.25,1059.00,3202,359,3561.00
06/16/2004,11:53,1058.75,1059.00,1058.50,1058.75,268,293,561.00
06/16/2004,11:54,1058.50,1058.75,1058.50,1058.75,140,6,146.00
06/16/2004,11:55,1058.75,1058.75,1058.50,1058.75,28,3,31.00
06/16/2004,11:56,1058.50,1059.00,1058.50,1059.00,231,56,287.00
06/16/2004,11:57,1059.00,1059.25,1059.00,1059.25,944,17,961.00
06/16/2004,11:58,1059.25,1059.25,1058.75,1058.75,70,597,667.00
06/16/2004,11:59,1058.75,1059.00,1058.75,1058.75,20,474,494.00
06/16/2004,12:00,1058.75,1059.00,1058.75,1058.75,9,188,197.00
06/16/2004,12:01,1058.75,1059.00,1058.75,1058.75,83,422,505.00
06/16/2004,12:02,1058.75,1059.00,1058.50,1059.00,670,363,1033.00
06/16/2004,12:03,1059.00,1059.00,1058.25,1058.25,133,332,465.00
06/16/2004,12:04,1058.25,1058.50,1058.25,1058.50,164,94,258.00
06/16/2004,12:05,1058.50,1058.50,1058.25,1058.50,71,3,74.00
06/16/2004,12:06,1058.50,1058.50,1057.25,1057.50,199,3000,3199.00
06/16/2004,12:07,1057.25,1057.75,1057.25,1057.50,769,345,1114.00
06/16/2004,12:08,1057.50,1057.75,1057.50,1057.75,523,348,871.00
06/16/2004,12:09,1057.75,1057.75,1057.50,1057.50,47,308,355.00
06/16/2004,12:10,1057.50,1057.75,1057.50,1057.50,65,215,280.00
06/16/2004,12:11,1057.50,1057.75,1057.25,1057.50,43,301,344.00
06/16/2004,12:12,1057.50,1057.50,1056.75,1057.00,523,2565,3088.00
06/16/2004,12:13,1057.00,1057.25,1056.75,1057.00,517,684,1201.00
06/16/2004,12:14,1057.00,1057.00,1056.25,1056.75,886,2584,3470.00
06/16/2004,12:15,1056.75,1057.25,1056.75,1057.00,428,122,550.00
06/16/2004,12:16,1057.00,1057.25,1057.00,1057.00,9,992,1001.00
06/16/2004,12:17,1057.00,1057.25,1057.00,1057.25,722,419,1141.00
06/16/2004,12:18,1057.25,1057.25,1057.00,1057.00,425,273,698.00
06/16/2004,12:19,1057.25,1057.25,1057.00,1057.25,438,41,479.00
06/16/2004,12:20,1057.25,1057.25,1057.00,1057.00,114,1,115.00
06/16/2004,12:21,1057.25,1057.25,1057.00,1057.25,190,13,203.00
06/16/2004,12:22,1057.00,1057.25,1057.00,1057.25,729,11,740.00
06/16/2004,12:23,1057.00,1057.25,1057.00,1057.00,23,31,54.00
06/16/2004,12:24,1057.00,1057.50,1057.00,1057.25,106,27,133.00
06/16/2004,12:25,1057.50,1057.75,1057.25,1057.50,684,37,721.00
06/16/2004,12:26,1057.75,1058.25,1057.50,1058.00,1121,166,1287.00
06/16/2004,12:27,1057.75,1058.25,1057.75,1058.25,1432,20,1452.00
06/16/2004,12:28,1058.25,1058.25,1058.00,1058.00,32,314,346.00
06/16/2004,12:29,1058.00,1058.25,1058.00,1058.00,12,407,419.00
06/16/2004,12:30,1058.00,1058.25,1058.00,1058.00,8,429,437.00
06/16/2004,12:31,1058.00,1058.25,1057.75,1058.00,117,317,434.00
06/16/2004,12:32,1058.00,1058.75,1058.00,1058.25,856,169,1025.00
06/16/2004,12:33,1058.25,1058.50,1058.25,1058.50,143,41,184.00
06/16/2004,12:34,1058.50,1058.50,1058.25,1058.50,192,308,500.00
06/16/2004,12:35,1058.25,1058.25,1057.75,1058.25,667,714,1381.00
06/16/2004,12:36,1058.25,1058.50,1058.25,1058.25,494,150,644.00
06/16/2004,12:37,1058.50,1058.50,1058.25,1058.50,230,13,243.00
06/16/2004,12:38,1058.50,1058.75,1058.25,1058.75,407,58,465.00
06/16/2004,12:39,1058.50,1058.75,1058.25,1058.50,141,163,304.00
06/16/2004,12:40,1058.25,1058.50,1058.25,1058.50,77,1,78.00
06/16/2004,12:41,1058.50,1058.75,1058.25,1058.50,186,230,416.00
06/16/2004,12:42,1058.50,1058.75,1058.50,1058.50,17,310,327.00
06/16/2004,12:43,1058.50,1058.75,1058.00,1058.25,138,961,1099.00
06/16/2004,12:44,1058.00,1058.50,1058.00,1058.25,203,162,365.00
06/16/2004,12:45,1058.25,1058.75,1058.25,1058.50,339,500,839.00
06/16/2004,12:46,1058.25,1058.50,1058.25,1058.25,3,44,47.00
06/16/2004,12:47,1058.25,1058.50,1058.00,1058.25,231,121,352.00
06/16/2004,12:48,1058.00,1058.25,1057.75,1058.00,172,624,796.00
06/16/2004,12:49,1058.00,1058.25,1058.00,1058.25,184,162,346.00
06/16/2004,12:50,1058.25,1058.50,1058.00,1058.25,44,92,136.00
06/16/2004,12:51,1058.25,1058.25,1058.00,1058.25,60,27,87.00
06/16/2004,12:52,1058.25,1058.25,1058.25,1058.25,178,0,178.00
06/16/2004,12:53,1058.25,1058.50,1058.25,1058.25,22,18,40.00
06/16/2004,12:54,1058.25,1058.25,1058.00,1058.00,12,256,268.00
06/16/2004,12:55,1058.00,1058.25,1057.75,1058.00,15,533,548.00
06/16/2004,12:56,1058.00,1058.25,1058.00,1058.00,158,60,218.00
06/16/2004,12:57,1058.00,1058.75,1057.75,1058.50,648,576,1224.00
06/16/2004,12:58,1058.50,1058.50,1058.25,1058.50,26,237,263.00
06/16/2004,12:59,1058.50,1058.50,1058.25,1058.50,216,16,232.00
06/16/2004,13:00,1058.25,1058.25,1058.00,1058.25,23,305,328.00
06/16/2004,13:01,1058.00,1059.25,1058.00,1059.00,3328,914,4242.00
06/16/2004,13:02,1059.00,1059.00,1058.50,1058.75,766,357,1123.00
06/16/2004,13:03,1058.75,1059.00,1058.75,1059.00,86,444,530.00
06/16/2004,13:04,1058.75,1059.00,1058.75,1058.75,754,1170,1924.00
06/16/2004,13:05,1059.00,1059.00,1057.75,1057.75,191,3031,3222.00
06/16/2004,13:06,1058.00,1058.25,1057.75,1058.00,294,372,666.00
06/16/2004,13:07,1058.00,1058.25,1058.00,1058.25,686,11,697.00
06/16/2004,13:08,1058.25,1058.50,1058.25,1058.25,136,390,526.00
06/16/2004,13:09,1058.25,1058.50,1058.25,1058.50,14,195,209.00
06/16/2004,13:10,1058.25,1058.50,1058.00,1058.00,52,167,219.00
06/16/2004,13:11,1058.00,1058.25,1058.00,1058.00,6,117,123.00
06/16/2004,13:12,1058.25,1058.75,1058.25,1058.50,602,142,744.00
06/16/2004,13:13,1058.50,1058.50,1058.25,1058.25,3,27,30.00
06/16/2004,13:14,1058.50,1058.50,1058.25,1058.25,255,157,412.00
06/16/2004,13:15,1058.25,1058.75,1058.25,1058.75,384,6,390.00
06/16/2004,13:16,1058.75,1059.25,1058.50,1059.25,1431,86,1517.00
06/16/2004,13:17,1059.00,1059.25,1059.00,1059.25,964,342,1306.00
06/16/2004,13:18,1059.25,1059.25,1059.00,1059.25,809,24,833.00
06/16/2004,13:19,1059.50,1059.50,1059.25,1059.25,398,1164,1562.00
06/16/2004,13:20,1059.50,1059.50,1059.00,1059.00,21,748,769.00
06/16/2004,13:21,1059.00,1059.25,1058.75,1058.75,611,709,1320.00
06/16/2004,13:22,1058.75,1058.75,1058.25,1058.25,82,1489,1571.00
06/16/2004,13:23,1058.50,1058.75,1058.50,1058.50,215,214,429.00
06/16/2004,13:24,1058.50,1058.75,1058.50,1058.50,16,100,116.00
06/16/2004,13:25,1058.50,1059.00,1058.50,1058.75,311,297,608.00
06/16/2004,13:26,1058.75,1059.00,1058.50,1058.50,156,279,435.00
06/16/2004,13:27,1058.50,1058.50,1058.25,1058.50,1,270,271.00
06/16/2004,13:28,1058.50,1058.50,1058.25,1058.50,125,2,127.00
06/16/2004,13:29,1058.50,1058.75,1058.50,1058.50,84,2,86.00
06/16/2004,13:30,1058.50,1058.75,1058.00,1058.50,240,724,964.00
06/16/2004,13:31,1058.25,1058.75,1058.25,1058.50,359,102,461.00
06/16/2004,13:32,1058.50,1059.25,1058.50,1059.00,1459,372,1831.00
06/16/2004,13:33,1059.00,1059.25,1058.75,1059.25,348,27,375.00
06/16/2004,13:34,1059.00,1059.00,1058.75,1058.75,161,163,324.00
06/16/2004,13:35,1058.75,1059.25,1058.75,1059.00,202,113,315.00
06/16/2004,13:36,1059.00,1059.25,1059.00,1059.25,24,133,157.00
06/16/2004,13:37,1059.25,1059.75,1059.00,1059.50,2658,1397,4055.00
06/16/2004,13:38,1059.50,1059.50,1059.25,1059.25,627,507,1134.00
06/16/2004,13:39,1059.25,1059.50,1059.25,1059.50,288,66,354.00
06/16/2004,13:40,1059.50,1059.75,1059.25,1059.25,1647,701,2348.00
06/16/2004,13:41,1059.25,1059.50,1058.75,1059.00,70,922,992.00
06/16/2004,13:42,1058.75,1059.25,1058.75,1059.00,192,30,222.00
06/16/2004,13:43,1059.00,1059.50,1059.00,1059.25,435,185,620.00
06/16/2004,13:44,1059.25,1059.25,1059.00,1059.25,242,23,265.00
06/16/2004,13:45,1059.25,1059.50,1059.25,1059.25,887,8,895.00
06/16/2004,13:46,1059.50,1060.00,1059.25,1059.75,1294,1387,2681.00
06/16/2004,13:47,1059.75,1060.00,1059.25,1059.50,434,847,1281.00
06/16/2004,13:48,1059.50,1059.50,1059.00,1059.00,85,878,963.00
06/16/2004,13:49,1059.00,1059.00,1058.50,1058.75,147,1596,1743.00
06/16/2004,13:50,1058.75,1058.75,1058.50,1058.50,39,15,54.00
06/16/2004,13:51,1058.50,1058.75,1058.25,1058.50,186,578,764.00
06/16/2004,13:52,1058.50,1059.00,1058.50,1058.75,641,130,771.00
06/16/2004,13:53,1058.50,1058.75,1058.25,1058.25,82,959,1041.00
06/16/2004,13:54,1058.25,1058.50,1058.25,1058.50,30,95,125.00
06/16/2004,13:55,1058.50,1059.25,1058.50,1059.00,1533,506,2039.00
06/16/2004,13:56,1059.00,1059.00,1058.75,1059.00,19,37,56.00
06/16/2004,13:57,1058.75,1059.00,1058.75,1058.75,13,301,314.00
06/16/2004,13:58,1058.75,1059.00,1058.50,1059.00,278,445,723.00
06/16/2004,13:59,1058.75,1059.00,1058.75,1059.00,14,138,152.00
06/16/2004,14:00,1059.00,1059.25,1059.00,1059.00,275,32,307.00
06/16/2004,14:01,1059.00,1059.50,1059.00,1059.25,1276,165,1441.00
06/16/2004,14:02,1059.25,1059.50,1059.00,1059.00,244,156,400.00
06/16/2004,14:03,1059.25,1059.25,1059.00,1059.25,140,21,161.00
06/16/2004,14:04,1059.00,1059.25,1058.75,1058.75,370,333,703.00
06/16/2004,14:05,1058.75,1059.25,1058.75,1059.25,164,11,175.00
06/16/2004,14:06,1059.25,1059.25,1059.00,1059.25,193,1,194.00
06/16/2004,14:07,1059.25,1059.50,1059.00,1059.00,465,184,649.00
06/16/2004,14:08,1059.00,1059.00,1058.75,1059.00,149,183,332.00
06/16/2004,14:09,1059.00,1059.25,1059.00,1059.00,99,186,285.00
06/16/2004,14:10,1059.00,1059.00,1058.75,1058.75,18,736,754.00
06/16/2004,14:11,1058.75,1059.00,1058.50,1058.50,9,268,277.00
06/16/2004,14:12,1058.50,1058.75,1058.50,1058.75,177,26,203.00
06/16/2004,14:13,1058.50,1058.75,1058.50,1058.75,23,42,65.00
06/16/2004,14:14,1058.50,1058.75,1058.50,1058.50,29,160,189.00
06/16/2004,14:15,1058.50,1058.75,1058.50,1058.75,95,49,144.00
06/16/2004,14:16,1058.75,1059.75,1058.50,1059.50,1978,330,2308.00
06/16/2004,14:17,1059.75,1060.00,1059.50,1059.75,1222,641,1863.00
06/16/2004,14:18,1059.50,1060.00,1059.25,1060.00,372,418,790.00
06/16/2004,14:19,1060.00,1060.50,1059.75,1060.00,2035,2474,4509.00
06/16/2004,14:20,1060.25,1060.75,1060.00,1060.75,1716,206,1922.00
06/16/2004,14:21,1060.50,1060.75,1060.00,1060.25,301,895,1196.00
06/16/2004,14:22,1060.25,1060.25,1060.00,1060.00,33,197,230.00
06/16/2004,14:23,1060.00,1060.25,1060.00,1060.25,57,116,173.00
06/16/2004,14:24,1060.00,1060.50,1060.00,1060.25,681,285,966.00
06/16/2004,14:25,1060.50,1060.50,1060.25,1060.25,529,560,1089.00
06/16/2004,14:26,1060.00,1060.50,1060.00,1060.25,311,55,366.00
06/16/2004,14:27,1060.25,1060.75,1060.25,1060.25,741,324,1065.00
06/16/2004,14:28,1060.50,1060.50,1060.25,1060.25,55,452,507.00
06/16/2004,14:29,1060.50,1060.50,1060.25,1060.25,76,57,133.00
06/16/2004,14:30,1060.50,1060.75,1060.25,1060.50,324,429,753.00
06/16/2004,14:31,1060.75,1061.00,1060.50,1061.00,2059,1069,3128.00
06/16/2004,14:32,1060.75,1061.00,1060.75,1061.00,637,38,675.00
06/16/2004,14:33,1060.75,1061.00,1060.50,1060.75,434,449,883.00
06/16/2004,14:34,1060.75,1060.75,1060.25,1060.25,122,718,840.00
06/16/2004,14:35,1060.25,1060.50,1060.25,1060.25,22,778,800.00
06/16/2004,14:36,1060.50,1060.50,1060.25,1060.25,46,29,75.00
06/16/2004,14:37,1060.25,1060.50,1060.00,1060.25,175,612,787.00
06/16/2004,14:38,1060.25,1060.50,1060.00,1060.00,97,636,733.00
06/16/2004,14:39,1060.00,1060.25,1060.00,1060.00,117,74,191.00
06/16/2004,14:40,1060.25,1060.25,1059.50,1060.00,912,1751,2663.00
06/16/2004,14:41,1059.75,1060.25,1059.75,1060.00,776,65,841.00
06/16/2004,14:42,1060.00,1060.50,1060.00,1060.25,349,87,436.00
06/16/2004,14:43,1060.25,1060.25,1060.00,1060.25,974,72,1046.00
06/16/2004,14:44,1060.50,1060.50,1060.00,1060.50,111,340,451.00
06/16/2004,14:45,1060.25,1060.50,1060.25,1060.50,149,213,362.00
06/16/2004,14:46,1060.25,1060.50,1060.00,1060.25,246,1186,1432.00
06/16/2004,14:47,1060.25,1060.50,1060.25,1060.25,540,270,810.00
06/16/2004,14:48,1060.25,1060.50,1059.50,1059.50,205,2481,2686.00
06/16/2004,14:49,1059.50,1059.75,1059.50,1059.75,585,333,918.00
06/16/2004,14:50,1060.00,1060.25,1059.75,1059.75,611,242,853.00
06/16/2004,14:51,1059.75,1060.00,1059.50,1059.50,13,530,543.00
06/16/2004,14:52,1059.75,1059.75,1059.25,1059.50,158,900,1058.00
06/16/2004,14:53,1059.50,1059.50,1058.75,1059.25,834,2434,3268.00
06/16/2004,14:54,1059.25,1059.25,1058.50,1058.75,198,1751,1949.00
06/16/2004,14:55,1058.50,1059.00,1058.50,1059.00,652,36,688.00
06/16/2004,14:56,1059.00,1059.25,1059.00,1059.25,372,185,557.00
06/16/2004,14:57,1059.25,1059.25,1058.75,1059.25,421,871,1292.00
06/16/2004,14:58,1059.25,1059.25,1058.75,1059.00,162,389,551.00
06/16/2004,14:59,1059.00,1059.25,1059.00,1059.25,723,367,1090.00
06/16/2004,15:00,1059.25,1059.25,1058.75,1058.75,929,1371,2300.00
06/16/2004,15:01,1059.00,1059.25,1058.50,1059.00,2379,1587,3966.00
06/16/2004,15:02,1059.00,1059.25,1058.75,1059.00,1041,715,1756.00
06/16/2004,15:03,1059.00,1059.25,1058.75,1059.25,1474,102,1576.00
06/16/2004,15:04,1059.25,1059.25,1059.00,1059.25,938,153,1091.00
06/16/2004,15:05,1059.00,1059.25,1058.75,1059.00,542,718,1260.00
06/16/2004,15:06,1059.00,1059.25,1058.75,1059.00,697,1365,2062.00
06/16/2004,15:07,1059.00,1059.00,1058.75,1059.00,120,45,165.00
06/16/2004,15:08,1058.75,1059.00,1058.50,1058.50,21,1494,1515.00
06/16/2004,15:09,1058.50,1058.75,1058.50,1058.50,15,1205,1220.00
06/16/2004,15:10,1058.50,1058.75,1058.50,1058.75,95,151,246.00
06/16/2004,15:11,1058.50,1059.00,1058.50,1058.75,777,89,866.00
06/16/2004,15:12,1059.00,1059.50,1058.75,1059.25,1326,250,1576.00
06/16/2004,15:13,1059.50,1059.50,1059.00,1059.25,464,1033,1497.00
06/16/2004,15:14,1059.25,1059.25,1059.00,1059.00,36,134,170.00
06/16/2004,15:15,1059.25,1059.25,1058.25,1058.75,739,3622,4361.00
06/16/2004,15:16,1058.50,1058.75,1058.50,1058.50,5,5,10.00
06/16/2004,15:31,1058.75,1058.75,1058.25,1058.50,74,97,171.00
06/16/2004,15:32,1058.50,1058.50,1058.25,1058.50,65,13,78.00
06/16/2004,15:33,1058.25,1058.50,1058.25,1058.25,16,12,28.00
06/16/2004,15:34,1058.50,1058.75,1058.25,1058.50,236,75,311.00
06/16/2004,15:35,1058.50,1058.50,1058.25,1058.50,83,10,93.00
06/16/2004,15:36,1058.25,1058.75,1058.25,1058.50,63,23,86.00
06/16/2004,15:37,1058.25,1058.25,1058.00,1058.00,0,162,162.00
06/16/2004,15:38,1058.00,1058.25,1058.00,1058.00,3,92,95.00
06/16/2004,15:39,1058.25,1058.25,1058.00,1058.25,58,31,89.00
06/16/2004,15:40,1058.00,1058.00,1058.00,1058.00,0,12,12.00
06/16/2004,15:41,1058.25,1058.25,1058.00,1058.25,71,4,75.00
06/16/2004,15:42,1058.25,1058.25,1058.00,1058.00,117,2,119.00
06/16/2004,15:43,1058.00,1058.25,1058.00,1058.00,126,6,132.00
06/16/2004,15:44,1058.25,1058.25,1058.00,1058.00,52,101,153.00
06/16/2004,15:45,1058.00,1058.50,1058.00,1058.50,78,1,79.00
06/16/2004,15:46,1058.50,1058.50,1058.25,1058.25,3,2,5.00
06/16/2004,15:47,1058.50,1058.50,1058.25,1058.50,2,18,20.00
06/16/2004,15:48,1058.25,1058.50,1058.25,1058.25,51,2,53.00
06/16/2004,15:49,1058.50,1058.50,1058.50,1058.50,88,0,88.00
06/16/2004,15:50,1058.50,1058.50,1058.50,1058.50,15,0,15.00
06/16/2004,15:51,1058.75,1058.75,1058.75,1058.75,50,0,50.00
06/16/2004,15:52,1058.75,1058.75,1058.75,1058.75,94,0,94.00
06/16/2004,15:53,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/16/2004,15:54,1059.00,1059.00,1058.75,1058.75,32,64,96.00
06/16/2004,15:55,1059.00,1059.00,1058.75,1058.75,2,20,22.00
06/16/2004,15:56,1058.75,1058.75,1058.75,1058.75,0,35,35.00
06/16/2004,15:57,1058.75,1058.75,1058.50,1058.50,10,58,68.00
06/16/2004,15:58,1058.50,1058.50,1058.50,1058.50,0,4,4.00
06/16/2004,15:59,1058.50,1058.75,1058.50,1058.75,20,6,26.00
06/16/2004,16:00,1058.50,1058.75,1058.50,1058.75,72,43,115.00
06/16/2004,17:01,1058.50,1058.50,1058.50,1058.50,29,0,29.00
06/16/2004,17:02,1058.25,1058.25,1058.25,1058.25,0,12,12.00
06/16/2004,17:03,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/16/2004,17:04,1058.25,1058.25,1058.25,1058.25,0,7,7.00
06/16/2004,17:05,1058.25,1058.25,1058.00,1058.00,0,176,176.00
06/16/2004,17:06,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/16/2004,17:08,1058.00,1058.25,1058.00,1058.25,3,50,53.00
06/16/2004,17:09,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/16/2004,17:11,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/16/2004,17:12,1058.00,1058.00,1058.00,1058.00,0,13,13.00
06/16/2004,17:15,1058.00,1058.00,1058.00,1058.00,0,5,5.00
06/16/2004,17:16,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/16/2004,17:18,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/16/2004,17:21,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/16/2004,17:22,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/16/2004,17:23,1058.00,1058.25,1058.00,1058.25,4,1,5.00
06/16/2004,17:25,1058.25,1058.25,1058.25,1058.25,3,0,3.00
06/16/2004,17:26,1058.25,1058.25,1058.25,1058.25,41,0,41.00
06/16/2004,17:27,1058.25,1058.25,1058.25,1058.25,10,0,10.00
06/16/2004,17:28,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/16/2004,17:29,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/16/2004,17:30,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/16/2004,17:31,1058.25,1058.25,1058.25,1058.25,6,0,6.00
06/16/2004,17:34,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/16/2004,17:37,1058.00,1058.00,1058.00,1058.00,0,2,2.00
06/16/2004,17:38,1058.00,1058.00,1058.00,1058.00,0,10,10.00
06/16/2004,17:40,1058.00,1058.00,1058.00,1058.00,0,2,2.00
06/16/2004,17:43,1058.25,1058.25,1058.25,1058.25,8,0,8.00
06/16/2004,17:45,1058.25,1058.50,1058.25,1058.50,4,0,4.00
06/16/2004,17:46,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/16/2004,17:48,1058.50,1058.50,1058.50,1058.50,6,0,6.00
06/16/2004,17:49,1058.50,1058.50,1058.50,1058.50,6,0,6.00
06/16/2004,17:50,1058.25,1058.25,1058.25,1058.25,0,13,13.00
06/16/2004,17:53,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/16/2004,17:57,1058.50,1058.50,1058.50,1058.50,2,0,2.00
06/16/2004,18:01,1058.25,1058.25,1058.25,1058.25,0,11,11.00
06/16/2004,18:02,1058.25,1058.25,1058.25,1058.25,0,10,10.00
06/16/2004,18:04,1058.00,1058.00,1058.00,1058.00,0,2,2.00
06/16/2004,18:09,1058.00,1058.00,1058.00,1058.00,0,3,3.00
06/16/2004,18:15,1058.25,1058.25,1058.25,1058.25,5,0,5.00
06/16/2004,18:16,1058.25,1058.25,1058.00,1058.00,1,1,2.00
06/16/2004,18:17,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/16/2004,18:19,1058.00,1058.00,1058.00,1058.00,0,5,5.00
06/16/2004,18:20,1058.00,1058.00,1058.00,1058.00,0,26,26.00
06/16/2004,18:23,1058.25,1058.25,1058.25,1058.25,24,0,24.00
06/16/2004,18:24,1058.25,1058.25,1058.25,1058.25,6,0,6.00
06/16/2004,18:34,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/16/2004,18:35,1058.25,1058.25,1058.25,1058.25,4,0,4.00
06/16/2004,18:41,1058.00,1058.00,1058.00,1058.00,0,2,2.00
06/16/2004,18:44,1058.00,1058.25,1058.00,1058.25,10,1,11.00
06/16/2004,18:45,1058.25,1058.50,1058.25,1058.50,25,0,25.00
06/16/2004,18:46,1058.25,1058.25,1058.25,1058.25,0,10,10.00
06/16/2004,18:52,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/16/2004,18:53,1058.25,1058.25,1058.25,1058.25,0,6,6.00
06/16/2004,18:57,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/16/2004,18:59,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/16/2004,19:04,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/16/2004,19:08,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/16/2004,19:11,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/16/2004,19:16,1058.50,1058.50,1058.50,1058.50,6,0,6.00
06/16/2004,19:18,1058.25,1058.25,1058.25,1058.25,0,10,10.00
06/16/2004,19:20,1058.25,1058.25,1058.25,1058.25,0,5,5.00
06/16/2004,19:23,1058.25,1058.25,1058.25,1058.25,0,14,14.00
06/16/2004,19:27,1058.25,1058.25,1058.25,1058.25,0,26,26.00
06/16/2004,19:29,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/16/2004,19:32,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/16/2004,19:35,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/16/2004,19:40,1058.50,1058.50,1058.50,1058.50,2,0,2.00
06/16/2004,19:44,1058.25,1058.25,1058.25,1058.25,0,18,18.00
06/16/2004,19:46,1058.00,1058.00,1058.00,1058.00,0,5,5.00
06/16/2004,19:47,1058.00,1058.00,1057.25,1058.00,22,310,332.00
06/16/2004,19:48,1057.50,1057.50,1057.50,1057.50,0,2,2.00
06/16/2004,19:49,1057.50,1057.50,1057.50,1057.50,0,12,12.00
06/16/2004,19:50,1057.25,1057.25,1057.25,1057.25,0,5,5.00
06/16/2004,19:51,1057.25,1057.25,1057.25,1057.25,0,5,5.00
06/16/2004,19:54,1057.25,1057.25,1057.00,1057.00,0,144,144.00
06/16/2004,19:55,1057.00,1057.00,1056.75,1057.00,6,49,55.00
06/16/2004,19:56,1057.00,1057.00,1057.00,1057.00,11,0,11.00
06/16/2004,19:58,1057.25,1057.25,1057.25,1057.25,6,0,6.00
06/16/2004,19:59,1057.00,1057.25,1057.00,1057.25,1,3,4.00
06/16/2004,20:00,1057.25,1057.50,1057.25,1057.50,53,0,53.00
06/16/2004,20:01,1057.25,1057.25,1057.00,1057.25,6,4,10.00
06/16/2004,20:02,1057.00,1057.25,1057.00,1057.00,1,11,12.00
06/16/2004,20:03,1057.00,1057.00,1057.00,1057.00,0,18,18.00
06/16/2004,20:04,1056.75,1057.00,1056.75,1056.75,4,13,17.00
06/16/2004,20:05,1057.00,1057.00,1056.50,1056.75,62,84,146.00
06/16/2004,20:06,1056.75,1056.75,1056.75,1056.75,60,0,60.00
06/16/2004,20:07,1057.00,1057.00,1056.75,1057.00,6,13,19.00
06/16/2004,20:08,1056.75,1056.75,1056.75,1056.75,0,5,5.00
06/16/2004,20:09,1056.75,1057.00,1056.75,1057.00,1,32,33.00
06/16/2004,20:10,1057.00,1057.00,1057.00,1057.00,4,0,4.00
06/16/2004,20:12,1057.00,1057.00,1057.00,1057.00,2,0,2.00
06/16/2004,20:13,1057.00,1057.00,1056.75,1056.75,2,1,3.00
06/16/2004,20:15,1056.75,1056.75,1056.75,1056.75,0,5,5.00
06/16/2004,20:16,1056.75,1056.75,1056.75,1056.75,0,5,5.00
06/16/2004,20:18,1056.75,1056.75,1056.75,1056.75,0,16,16.00
06/16/2004,20:19,1056.75,1056.75,1056.75,1056.75,0,10,10.00
06/16/2004,20:20,1057.00,1057.00,1056.75,1056.75,1,2,3.00
06/16/2004,20:23,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/16/2004,20:24,1057.00,1057.00,1057.00,1057.00,21,0,21.00
06/16/2004,20:25,1057.00,1057.00,1057.00,1057.00,6,0,6.00
06/16/2004,20:26,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/16/2004,20:27,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/16/2004,20:28,1056.75,1056.75,1056.75,1056.75,0,6,6.00
06/16/2004,20:29,1056.75,1056.75,1056.75,1056.75,0,36,36.00
06/16/2004,20:30,1056.75,1056.75,1056.75,1056.75,0,11,11.00
06/16/2004,20:31,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/16/2004,20:32,1056.75,1056.75,1056.50,1056.50,0,9,9.00
06/16/2004,20:33,1056.50,1056.75,1056.50,1056.75,15,5,20.00
06/16/2004,20:34,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/16/2004,20:35,1056.75,1056.75,1056.50,1056.50,0,15,15.00
06/16/2004,20:36,1057.00,1057.00,1057.00,1057.00,6,0,6.00
06/16/2004,20:37,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/16/2004,20:40,1056.50,1056.75,1056.50,1056.75,1,1,2.00
06/16/2004,20:41,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/16/2004,20:42,1056.75,1056.75,1056.50,1056.50,1,2,3.00
06/16/2004,20:43,1056.75,1056.75,1056.50,1056.75,14,1,15.00
06/16/2004,20:44,1056.75,1056.75,1056.75,1056.75,5,0,5.00
06/16/2004,20:45,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/16/2004,20:47,1056.75,1056.75,1056.50,1056.75,3,2,5.00
06/16/2004,20:48,1056.75,1056.75,1056.50,1056.50,1,5,6.00
06/16/2004,20:49,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/16/2004,20:50,1056.50,1056.75,1056.50,1056.75,1,31,32.00
06/16/2004,20:51,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/16/2004,20:52,1056.75,1056.75,1056.75,1056.75,12,0,12.00
06/16/2004,20:53,1056.75,1056.75,1056.50,1056.50,16,2,18.00
06/16/2004,20:54,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/16/2004,20:56,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/16/2004,20:57,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/16/2004,20:58,1057.00,1057.00,1057.00,1057.00,3,0,3.00
06/16/2004,20:59,1057.00,1057.25,1057.00,1057.00,27,5,32.00
06/16/2004,21:00,1057.25,1057.25,1057.00,1057.00,1,8,9.00
06/16/2004,21:01,1057.25,1057.25,1057.00,1057.25,6,5,11.00
06/16/2004,21:02,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/16/2004,21:03,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/16/2004,21:04,1057.50,1057.50,1057.25,1057.25,26,1,27.00
06/16/2004,21:06,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/16/2004,21:07,1057.50,1057.50,1057.50,1057.50,13,0,13.00
06/16/2004,21:08,1057.50,1057.50,1057.50,1057.50,6,0,6.00
06/16/2004,21:11,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/16/2004,21:12,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/16/2004,21:13,1057.25,1057.25,1057.25,1057.25,0,5,5.00
06/16/2004,21:15,1057.50,1057.75,1057.50,1057.75,39,0,39.00
06/16/2004,21:16,1057.50,1057.50,1057.50,1057.50,0,4,4.00
06/16/2004,21:18,1057.50,1057.50,1057.50,1057.50,0,2,2.00
06/16/2004,21:19,1057.50,1057.50,1057.25,1057.25,0,3,3.00
06/16/2004,21:21,1057.50,1057.50,1057.50,1057.50,4,0,4.00
06/16/2004,21:22,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/16/2004,21:24,1057.50,1057.50,1057.50,1057.50,7,0,7.00
06/16/2004,21:25,1057.50,1057.50,1057.50,1057.50,4,0,4.00
06/16/2004,21:26,1057.50,1057.50,1057.50,1057.50,3,0,3.00
06/16/2004,21:28,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/16/2004,21:30,1057.50,1057.50,1057.50,1057.50,3,0,3.00
06/16/2004,21:31,1057.25,1057.50,1057.25,1057.50,1,1,2.00
06/16/2004,21:33,1057.25,1057.25,1057.25,1057.25,0,10,10.00
06/16/2004,21:35,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/16/2004,21:37,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/16/2004,21:41,1057.25,1057.25,1057.25,1057.25,0,6,6.00
06/16/2004,21:46,1057.25,1057.25,1057.25,1057.25,0,6,6.00
06/16/2004,21:49,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/16/2004,21:50,1057.25,1057.25,1057.00,1057.00,0,100,100.00
06/16/2004,21:51,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/16/2004,21:52,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/16/2004,21:54,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/16/2004,21:55,1057.25,1057.25,1057.25,1057.25,8,0,8.00
06/16/2004,21:56,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/16/2004,21:57,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/16/2004,21:59,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/16/2004,22:01,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/16/2004,22:02,1057.50,1057.50,1057.50,1057.50,49,0,49.00
06/16/2004,22:04,1057.25,1057.50,1057.25,1057.25,2,6,8.00
06/16/2004,22:05,1057.25,1057.25,1057.25,1057.25,0,10,10.00
06/16/2004,22:08,1057.25,1057.25,1057.25,1057.25,0,9,9.00
06/16/2004,22:09,1057.25,1057.25,1057.25,1057.25,0,3,3.00
06/16/2004,22:10,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/16/2004,22:16,1057.25,1057.25,1057.25,1057.25,9,0,9.00
06/16/2004,22:17,1057.25,1057.50,1057.25,1057.25,8,4,12.00
06/16/2004,22:21,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/16/2004,22:24,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/16/2004,22:25,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/16/2004,22:26,1057.25,1057.25,1057.25,1057.25,0,4,4.00
06/16/2004,22:29,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/16/2004,22:32,1057.25,1057.25,1057.25,1057.25,0,5,5.00
06/16/2004,22:34,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/16/2004,22:38,1057.25,1057.25,1057.25,1057.25,0,10,10.00
06/16/2004,22:41,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/16/2004,22:42,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/16/2004,22:43,1057.25,1057.25,1057.25,1057.25,9,0,9.00
06/16/2004,22:44,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/16/2004,22:45,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/16/2004,22:48,1057.00,1057.00,1057.00,1057.00,0,5,5.00
06/16/2004,22:49,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/16/2004,22:51,1057.00,1057.00,1057.00,1057.00,0,5,5.00
06/16/2004,22:54,1057.00,1057.25,1057.00,1057.25,1,11,12.00
06/16/2004,22:55,1057.00,1057.00,1057.00,1057.00,0,31,31.00
06/16/2004,22:56,1056.75,1056.75,1056.75,1056.75,0,22,22.00
06/16/2004,22:58,1057.00,1057.00,1057.00,1057.00,5,0,5.00
06/16/2004,23:00,1057.00,1057.25,1057.00,1057.25,17,0,17.00
06/16/2004,23:09,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/16/2004,23:11,1057.50,1057.50,1057.50,1057.50,50,0,50.00
06/16/2004,23:12,1057.50,1057.50,1057.50,1057.50,23,0,23.00
06/16/2004,23:17,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/16/2004,23:18,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/16/2004,23:19,1057.25,1057.25,1057.25,1057.25,0,12,12.00
06/16/2004,23:21,1057.50,1057.50,1057.50,1057.50,5,0,5.00
06/16/2004,23:28,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/16/2004,23:29,1057.50,1057.50,1057.50,1057.50,15,0,15.00
06/16/2004,23:32,1057.50,1057.50,1057.50,1057.50,5,0,5.00
06/16/2004,23:35,1057.50,1057.50,1057.25,1057.25,2,1,3.00
06/16/2004,23:36,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/16/2004,23:43,1057.25,1057.25,1057.25,1057.25,0,23,23.00
06/16/2004,23:45,1057.25,1057.25,1057.25,1057.25,0,3,3.00
06/16/2004,23:50,1057.25,1057.25,1057.25,1057.25,0,6,6.00
06/16/2004,23:51,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/16/2004,23:56,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/16/2004,23:57,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/16/2004,23:58,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/17/2004,00:00,1057.25,1057.25,1057.25,1057.25,5,0,5.00
06/17/2004,00:04,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/17/2004,00:05,1057.25,1057.25,1057.25,1057.25,4,0,4.00
06/17/2004,00:06,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/17/2004,00:12,1057.25,1057.25,1057.25,1057.25,6,0,6.00
06/17/2004,00:16,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/17/2004,00:32,1057.25,1057.50,1057.25,1057.50,9,0,9.00
06/17/2004,00:34,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/17/2004,00:37,1057.25,1057.25,1057.25,1057.25,0,17,17.00
06/17/2004,00:38,1057.25,1057.25,1057.25,1057.25,0,11,11.00
06/17/2004,00:43,1057.25,1057.25,1056.75,1057.00,5,20,25.00
06/17/2004,00:44,1057.00,1057.00,1057.00,1057.00,5,0,5.00
06/17/2004,00:45,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/17/2004,00:47,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/17/2004,00:54,1057.25,1057.25,1057.25,1057.25,12,0,12.00
06/17/2004,00:58,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/17/2004,01:01,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/17/2004,01:02,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/17/2004,01:06,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/17/2004,01:07,1057.50,1057.50,1057.50,1057.50,5,0,5.00
06/17/2004,01:10,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/17/2004,01:11,1057.25,1057.25,1057.25,1057.25,0,4,4.00
06/17/2004,01:13,1057.50,1057.50,1057.50,1057.50,35,0,35.00
06/17/2004,01:14,1057.50,1057.50,1057.50,1057.50,5,0,5.00
06/17/2004,01:15,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/17/2004,01:16,1057.50,1057.50,1057.50,1057.50,14,0,14.00
06/17/2004,01:18,1057.50,1057.50,1057.50,1057.50,20,0,20.00
06/17/2004,01:19,1057.50,1057.50,1057.50,1057.50,33,0,33.00
06/17/2004,01:20,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/17/2004,01:26,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/17/2004,01:27,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/17/2004,01:29,1057.50,1057.50,1057.50,1057.50,18,0,18.00
06/17/2004,01:30,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/17/2004,01:31,1057.50,1057.50,1057.50,1057.50,10,0,10.00
06/17/2004,01:32,1057.50,1057.50,1057.25,1057.50,6,2,8.00
06/17/2004,01:33,1057.50,1057.50,1057.50,1057.50,15,0,15.00
06/17/2004,01:34,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/17/2004,01:35,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/17/2004,01:36,1057.25,1057.25,1057.00,1057.00,0,59,59.00
06/17/2004,01:37,1057.00,1057.00,1057.00,1057.00,0,4,4.00
06/17/2004,01:38,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/17/2004,01:39,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/17/2004,01:40,1057.00,1057.00,1057.00,1057.00,0,57,57.00
06/17/2004,01:42,1057.25,1057.25,1057.25,1057.25,5,0,5.00
06/17/2004,01:45,1057.25,1057.25,1057.25,1057.25,5,0,5.00
06/17/2004,01:47,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/17/2004,01:49,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/17/2004,01:50,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/17/2004,01:51,1057.00,1057.25,1057.00,1057.25,1,20,21.00
06/17/2004,01:52,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/17/2004,01:54,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/17/2004,01:55,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/17/2004,01:56,1057.25,1057.25,1057.25,1057.25,4,0,4.00
06/17/2004,01:58,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/17/2004,01:59,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/17/2004,02:00,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/17/2004,02:02,1057.00,1057.00,1057.00,1057.00,0,15,15.00
06/17/2004,02:06,1057.25,1057.25,1057.25,1057.25,23,0,23.00
06/17/2004,02:07,1057.25,1057.25,1057.25,1057.25,41,0,41.00
06/17/2004,02:08,1057.50,1057.50,1057.25,1057.25,5,14,19.00
06/17/2004,02:09,1057.25,1057.25,1057.25,1057.25,0,29,29.00
06/17/2004,02:11,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/17/2004,02:12,1057.25,1057.25,1057.25,1057.25,64,0,64.00
06/17/2004,02:13,1057.25,1057.25,1057.25,1057.25,13,0,13.00
06/17/2004,02:14,1057.50,1057.50,1057.50,1057.50,65,0,65.00
06/17/2004,02:15,1057.50,1057.75,1057.50,1057.75,223,100,323.00
06/17/2004,02:16,1057.50,1057.75,1057.50,1057.50,7,104,111.00
06/17/2004,02:17,1057.50,1057.50,1057.50,1057.50,0,51,51.00
06/17/2004,02:18,1057.75,1058.25,1057.75,1058.25,217,0,217.00
06/17/2004,02:19,1058.00,1058.25,1058.00,1058.25,9,50,59.00
06/17/2004,02:20,1058.25,1058.50,1058.25,1058.25,42,4,46.00
06/17/2004,02:21,1058.50,1058.50,1058.25,1058.50,20,1,21.00
06/17/2004,02:22,1058.50,1058.75,1058.50,1058.75,82,10,92.00
06/17/2004,02:23,1058.50,1058.75,1058.50,1058.75,111,81,192.00
06/17/2004,02:24,1058.75,1059.00,1058.75,1059.00,53,1,54.00
06/17/2004,02:25,1059.00,1059.25,1059.00,1059.00,46,12,58.00
06/17/2004,02:26,1059.00,1059.00,1058.50,1058.75,141,183,324.00
06/17/2004,02:27,1059.00,1059.00,1059.00,1059.00,30,0,30.00
06/17/2004,02:28,1059.00,1059.25,1059.00,1059.00,30,25,55.00
06/17/2004,02:29,1059.25,1059.25,1059.25,1059.25,90,0,90.00
06/17/2004,02:30,1059.50,1059.50,1059.25,1059.50,61,12,73.00
06/17/2004,02:31,1059.50,1059.50,1059.25,1059.50,34,25,59.00
06/17/2004,02:32,1059.25,1059.25,1059.00,1059.25,17,48,65.00
06/17/2004,02:33,1059.50,1059.50,1059.50,1059.50,5,0,5.00
06/17/2004,02:34,1059.50,1059.50,1059.50,1059.50,29,0,29.00
06/17/2004,02:35,1059.50,1059.50,1059.50,1059.50,6,0,6.00
06/17/2004,02:36,1059.50,1059.50,1059.25,1059.25,25,1,26.00
06/17/2004,02:37,1059.50,1059.50,1059.25,1059.25,5,279,284.00
06/17/2004,02:38,1059.25,1059.25,1059.25,1059.25,0,21,21.00
06/17/2004,02:39,1059.25,1059.25,1059.25,1059.25,0,15,15.00
06/17/2004,02:40,1059.25,1059.25,1059.00,1059.00,0,11,11.00
06/17/2004,02:41,1059.00,1059.25,1059.00,1059.00,5,16,21.00
06/17/2004,02:42,1059.25,1059.25,1059.25,1059.25,12,0,12.00
06/17/2004,02:43,1059.00,1059.00,1058.75,1058.75,8,96,104.00
06/17/2004,02:44,1058.75,1058.75,1058.75,1058.75,0,7,7.00
06/17/2004,02:45,1058.75,1058.75,1058.75,1058.75,0,12,12.00
06/17/2004,02:46,1058.75,1059.00,1058.75,1059.00,31,8,39.00
06/17/2004,02:47,1058.75,1059.00,1058.75,1059.00,2,25,27.00
06/17/2004,02:48,1059.00,1059.00,1058.75,1058.75,6,26,32.00
06/17/2004,02:49,1058.75,1058.75,1058.75,1058.75,0,15,15.00
06/17/2004,02:50,1058.75,1059.00,1058.75,1059.00,7,3,10.00
06/17/2004,02:51,1059.00,1059.00,1059.00,1059.00,8,0,8.00
06/17/2004,02:52,1059.00,1059.00,1058.75,1059.00,17,5,22.00
06/17/2004,02:53,1059.00,1059.00,1059.00,1059.00,20,0,20.00
06/17/2004,02:54,1059.00,1059.00,1059.00,1059.00,10,0,10.00
06/17/2004,02:55,1059.00,1059.00,1058.75,1058.75,10,29,39.00
06/17/2004,02:56,1058.75,1058.75,1058.75,1058.75,0,19,19.00
06/17/2004,02:57,1058.75,1058.75,1058.50,1058.50,0,11,11.00
06/17/2004,02:58,1058.75,1058.75,1058.75,1058.75,2,0,2.00
06/17/2004,02:59,1058.75,1058.75,1058.75,1058.75,14,0,14.00
06/17/2004,03:01,1058.75,1058.75,1058.50,1058.50,14,1,15.00
06/17/2004,03:02,1058.75,1058.75,1058.50,1058.50,14,9,23.00
06/17/2004,03:03,1058.75,1058.75,1058.50,1058.50,9,4,13.00
06/17/2004,03:04,1058.50,1058.75,1058.50,1058.75,18,1,19.00
06/17/2004,03:05,1058.50,1058.75,1058.50,1058.50,9,3,12.00
06/17/2004,03:07,1058.75,1059.00,1058.75,1059.00,202,0,202.00
06/17/2004,03:08,1059.25,1059.25,1059.00,1059.00,13,1,14.00
06/17/2004,03:09,1059.25,1059.25,1059.25,1059.25,9,0,9.00
06/17/2004,03:10,1059.00,1059.00,1059.00,1059.00,0,21,21.00
06/17/2004,03:11,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/17/2004,03:12,1059.25,1059.25,1059.00,1059.00,9,26,35.00
06/17/2004,03:13,1059.00,1059.25,1059.00,1059.25,2,3,5.00
06/17/2004,03:14,1059.25,1059.25,1059.25,1059.25,48,0,48.00
06/17/2004,03:15,1059.25,1059.25,1059.25,1059.25,23,0,23.00
06/17/2004,03:16,1059.50,1059.50,1059.50,1059.50,9,0,9.00
06/17/2004,03:17,1059.25,1059.25,1059.25,1059.25,0,59,59.00
06/17/2004,03:18,1059.25,1059.25,1059.25,1059.25,0,18,18.00
06/17/2004,03:19,1059.25,1059.25,1059.25,1059.25,0,5,5.00
06/17/2004,03:20,1059.25,1059.50,1059.25,1059.25,9,21,30.00
06/17/2004,03:21,1059.00,1059.00,1059.00,1059.00,0,36,36.00
06/17/2004,03:22,1059.00,1059.25,1059.00,1059.25,9,2,11.00
06/17/2004,03:23,1059.00,1059.00,1058.75,1058.75,0,12,12.00
06/17/2004,03:24,1058.75,1059.00,1058.75,1058.75,9,111,120.00
06/17/2004,03:25,1058.75,1058.75,1058.75,1058.75,0,4,4.00
06/17/2004,03:26,1059.00,1059.00,1059.00,1059.00,9,0,9.00
06/17/2004,03:27,1059.00,1059.00,1058.75,1058.75,12,4,16.00
06/17/2004,03:28,1059.00,1059.00,1059.00,1059.00,10,0,10.00
06/17/2004,03:29,1059.25,1059.25,1059.25,1059.25,25,0,25.00
06/17/2004,03:30,1059.50,1059.50,1059.50,1059.50,9,0,9.00
06/17/2004,03:31,1059.50,1059.50,1059.00,1059.00,7,77,84.00
06/17/2004,03:32,1059.00,1059.25,1059.00,1059.00,9,14,23.00
06/17/2004,03:33,1059.00,1059.25,1059.00,1059.00,20,25,45.00
06/17/2004,03:34,1059.00,1059.25,1058.75,1058.75,9,31,40.00
06/17/2004,03:35,1059.00,1059.00,1059.00,1059.00,10,0,10.00
06/17/2004,03:36,1059.25,1059.25,1059.25,1059.25,9,0,9.00
06/17/2004,03:37,1059.00,1059.00,1059.00,1059.00,0,3,3.00
06/17/2004,03:38,1059.00,1059.00,1059.00,1059.00,0,33,33.00
06/17/2004,03:39,1059.00,1059.25,1059.00,1059.25,1,5,6.00
06/17/2004,03:40,1058.75,1059.00,1058.75,1059.00,16,5,21.00
06/17/2004,03:41,1059.25,1059.25,1059.00,1059.00,10,1,11.00
06/17/2004,03:42,1059.00,1059.25,1059.00,1059.25,1,5,6.00
06/17/2004,03:43,1059.25,1059.50,1059.00,1059.50,27,11,38.00
06/17/2004,03:44,1059.25,1059.25,1059.25,1059.25,0,8,8.00
06/17/2004,03:45,1059.00,1059.50,1059.00,1059.25,9,16,25.00
06/17/2004,03:46,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/17/2004,03:47,1059.50,1059.50,1059.25,1059.25,9,7,16.00
06/17/2004,03:48,1059.25,1059.25,1059.25,1059.25,0,5,5.00
06/17/2004,03:49,1059.25,1059.50,1059.25,1059.25,1,10,11.00
06/17/2004,03:50,1059.25,1059.25,1059.25,1059.25,0,3,3.00
06/17/2004,03:51,1059.25,1059.25,1058.75,1058.75,11,125,136.00
06/17/2004,03:52,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/17/2004,03:53,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/17/2004,03:55,1058.75,1058.75,1058.75,1058.75,0,27,27.00
06/17/2004,03:56,1058.75,1058.75,1058.75,1058.75,0,33,33.00
06/17/2004,03:57,1058.75,1059.00,1058.75,1058.75,1,62,63.00
06/17/2004,03:58,1059.00,1059.00,1059.00,1059.00,126,0,126.00
06/17/2004,03:59,1059.00,1059.50,1059.00,1059.50,58,0,58.00
06/17/2004,04:00,1059.25,1059.50,1059.25,1059.50,79,23,102.00
06/17/2004,04:01,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/17/2004,04:02,1059.50,1059.50,1059.50,1059.50,5,0,5.00
06/17/2004,04:05,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/17/2004,04:06,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/17/2004,04:07,1059.50,1059.50,1059.50,1059.50,17,0,17.00
06/17/2004,04:09,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/17/2004,04:10,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/17/2004,04:12,1059.25,1059.25,1059.25,1059.25,0,29,29.00
06/17/2004,04:13,1059.25,1059.50,1059.00,1059.50,27,7,34.00
06/17/2004,04:14,1059.25,1059.50,1059.25,1059.50,3,18,21.00
06/17/2004,04:15,1059.25,1059.25,1059.25,1059.25,0,3,3.00
06/17/2004,04:16,1059.25,1059.25,1059.25,1059.25,0,11,11.00
06/17/2004,04:17,1059.25,1059.50,1059.25,1059.25,9,2,11.00
06/17/2004,04:18,1059.25,1059.25,1059.25,1059.25,0,3,3.00
06/17/2004,04:19,1059.25,1059.25,1059.25,1059.25,0,6,6.00
06/17/2004,04:20,1059.25,1059.25,1059.25,1059.25,0,6,6.00
06/17/2004,04:21,1059.25,1059.25,1059.25,1059.25,0,10,10.00
06/17/2004,04:24,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/17/2004,04:25,1059.25,1059.25,1059.25,1059.25,0,21,21.00
06/17/2004,04:26,1059.25,1059.25,1059.25,1059.25,0,28,28.00
06/17/2004,04:27,1059.25,1059.50,1059.25,1059.50,1,2,3.00
06/17/2004,04:28,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/17/2004,04:29,1059.25,1059.25,1059.25,1059.25,0,3,3.00
06/17/2004,04:31,1059.25,1059.25,1059.00,1059.00,0,147,147.00
06/17/2004,04:32,1059.00,1059.00,1059.00,1059.00,0,15,15.00
06/17/2004,04:33,1059.00,1059.00,1059.00,1059.00,0,6,6.00
06/17/2004,04:34,1059.00,1059.00,1059.00,1059.00,0,2,2.00
06/17/2004,04:35,1059.00,1059.00,1059.00,1059.00,0,3,3.00
06/17/2004,04:40,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/17/2004,04:45,1059.25,1059.25,1059.00,1059.25,12,1,13.00
06/17/2004,04:46,1059.25,1059.25,1059.25,1059.25,3,0,3.00
06/17/2004,04:47,1059.25,1059.25,1059.25,1059.25,3,0,3.00
06/17/2004,04:48,1059.25,1059.25,1059.25,1059.25,5,0,5.00
06/17/2004,04:49,1059.25,1059.25,1059.25,1059.25,9,0,9.00
06/17/2004,04:52,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/17/2004,04:53,1059.25,1059.25,1059.25,1059.25,20,0,20.00
06/17/2004,04:54,1059.00,1059.25,1058.75,1058.75,8,113,121.00
06/17/2004,04:56,1059.25,1059.25,1059.25,1059.25,3,0,3.00
06/17/2004,04:57,1059.00,1059.25,1059.00,1059.25,10,64,74.00
06/17/2004,04:58,1059.25,1059.25,1059.00,1059.00,4,1,5.00
06/17/2004,04:59,1059.25,1059.25,1059.25,1059.25,4,0,4.00
06/17/2004,05:00,1059.50,1059.75,1059.50,1059.50,108,1,109.00
06/17/2004,05:01,1059.50,1059.75,1059.50,1059.50,2,92,94.00
06/17/2004,05:02,1059.50,1059.50,1059.50,1059.50,0,52,52.00
06/17/2004,05:03,1059.50,1059.75,1059.50,1059.50,42,3,45.00
06/17/2004,05:04,1059.50,1059.50,1059.50,1059.50,0,42,42.00
06/17/2004,05:05,1059.50,1059.50,1059.50,1059.50,0,9,9.00
06/17/2004,05:07,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/17/2004,05:08,1059.50,1059.50,1059.50,1059.50,0,4,4.00
06/17/2004,05:09,1059.50,1059.50,1059.25,1059.25,0,17,17.00
06/17/2004,05:10,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/17/2004,05:11,1059.50,1059.50,1059.50,1059.50,50,0,50.00
06/17/2004,05:12,1059.50,1059.50,1059.50,1059.50,17,0,17.00
06/17/2004,05:13,1059.25,1059.50,1059.25,1059.50,42,2,44.00
06/17/2004,05:14,1059.50,1059.75,1059.50,1059.75,33,0,33.00
06/17/2004,05:15,1059.50,1059.50,1059.50,1059.50,0,18,18.00
06/17/2004,05:16,1059.50,1059.50,1059.25,1059.25,20,49,69.00
06/17/2004,05:18,1059.50,1059.50,1059.50,1059.50,2,0,2.00
06/17/2004,05:19,1059.25,1059.25,1059.25,1059.25,0,40,40.00
06/17/2004,05:20,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/17/2004,05:23,1059.00,1059.25,1059.00,1059.25,1,6,7.00
06/17/2004,05:24,1059.00,1059.00,1059.00,1059.00,0,2,2.00
06/17/2004,05:27,1059.00,1059.00,1059.00,1059.00,0,4,4.00
06/17/2004,05:28,1059.00,1059.00,1058.75,1058.75,0,101,101.00
06/17/2004,05:30,1059.00,1059.00,1059.00,1059.00,4,0,4.00
06/17/2004,05:31,1059.00,1059.00,1059.00,1059.00,21,0,21.00
06/17/2004,05:32,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/17/2004,05:34,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/17/2004,05:35,1059.00,1059.00,1059.00,1059.00,48,0,48.00
06/17/2004,05:36,1059.00,1059.00,1059.00,1059.00,5,0,5.00
06/17/2004,05:37,1059.00,1059.00,1059.00,1059.00,8,0,8.00
06/17/2004,05:38,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/17/2004,05:39,1059.00,1059.00,1059.00,1059.00,3,0,3.00
06/17/2004,05:40,1059.00,1059.00,1059.00,1059.00,20,0,20.00
06/17/2004,05:41,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/17/2004,05:45,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/17/2004,05:46,1059.00,1059.00,1058.50,1058.50,1,280,281.00
06/17/2004,05:47,1058.50,1058.50,1058.50,1058.50,0,55,55.00
06/17/2004,05:48,1058.50,1058.75,1058.50,1058.75,17,12,29.00
06/17/2004,05:49,1058.50,1058.75,1058.50,1058.75,2,35,37.00
06/17/2004,05:50,1058.50,1058.50,1058.50,1058.50,0,6,6.00
06/17/2004,05:51,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/17/2004,05:52,1058.75,1058.75,1058.75,1058.75,10,0,10.00
06/17/2004,05:54,1058.50,1058.75,1058.50,1058.75,3,2,5.00
06/17/2004,05:56,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/17/2004,05:57,1058.50,1058.50,1058.50,1058.50,0,2,2.00
06/17/2004,05:58,1058.50,1058.50,1058.50,1058.50,0,3,3.00
06/17/2004,06:00,1058.50,1058.75,1058.50,1058.75,2,4,6.00
06/17/2004,06:01,1058.75,1058.75,1058.25,1058.25,6,16,22.00
06/17/2004,06:03,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/17/2004,06:04,1058.50,1058.50,1058.50,1058.50,12,0,12.00
06/17/2004,06:05,1058.50,1058.50,1058.50,1058.50,7,0,7.00
06/17/2004,06:07,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/17/2004,06:08,1058.50,1058.50,1058.50,1058.50,0,2,2.00
06/17/2004,06:10,1058.75,1059.00,1058.75,1059.00,122,0,122.00
06/17/2004,06:11,1059.00,1059.00,1059.00,1059.00,12,0,12.00
06/17/2004,06:12,1059.00,1059.00,1059.00,1059.00,20,0,20.00
06/17/2004,06:13,1059.00,1059.00,1059.00,1059.00,22,0,22.00
06/17/2004,06:15,1059.00,1059.00,1059.00,1059.00,28,0,28.00
06/17/2004,06:16,1059.25,1059.25,1059.25,1059.25,5,0,5.00
06/17/2004,06:17,1059.00,1059.00,1059.00,1059.00,0,16,16.00
06/17/2004,06:19,1059.00,1059.00,1059.00,1059.00,0,2,2.00
06/17/2004,06:20,1058.75,1058.75,1058.75,1058.75,0,6,6.00
06/17/2004,06:21,1058.75,1058.75,1058.75,1058.75,0,111,111.00
06/17/2004,06:22,1058.50,1058.75,1058.50,1058.75,15,7,22.00
06/17/2004,06:23,1058.75,1058.75,1058.75,1058.75,34,0,34.00
06/17/2004,06:26,1059.00,1059.00,1059.00,1059.00,6,0,6.00
06/17/2004,06:28,1059.00,1059.00,1059.00,1059.00,10,0,10.00
06/17/2004,06:29,1059.00,1059.00,1059.00,1059.00,5,0,5.00
06/17/2004,06:31,1058.75,1059.00,1058.75,1058.75,1,55,56.00
06/17/2004,06:32,1058.75,1058.75,1058.75,1058.75,0,12,12.00
06/17/2004,06:33,1058.75,1058.75,1058.75,1058.75,0,38,38.00
06/17/2004,06:34,1058.75,1058.75,1058.75,1058.75,0,6,6.00
06/17/2004,06:35,1058.75,1059.00,1058.75,1059.00,55,2,57.00
06/17/2004,06:36,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/17/2004,06:37,1058.75,1059.00,1058.75,1059.00,1,3,4.00
06/17/2004,06:41,1059.00,1059.25,1059.00,1059.00,105,1,106.00
06/17/2004,06:42,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/17/2004,06:43,1059.00,1059.00,1059.00,1059.00,5,0,5.00
06/17/2004,06:44,1059.00,1059.00,1059.00,1059.00,11,0,11.00
06/17/2004,06:45,1058.75,1058.75,1058.75,1058.75,0,10,10.00
06/17/2004,06:47,1059.00,1059.00,1059.00,1059.00,13,0,13.00
06/17/2004,06:48,1059.00,1059.25,1059.00,1059.00,18,190,208.00
06/17/2004,06:50,1059.00,1059.00,1059.00,1059.00,0,37,37.00
06/17/2004,06:52,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/17/2004,06:53,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/17/2004,06:55,1059.25,1059.25,1059.25,1059.25,10,0,10.00
06/17/2004,06:56,1059.25,1059.25,1059.00,1059.25,56,4,60.00
06/17/2004,06:57,1059.25,1059.25,1059.25,1059.25,23,0,23.00
06/17/2004,06:58,1059.00,1059.00,1059.00,1059.00,0,3,3.00
06/17/2004,06:59,1059.00,1059.25,1059.00,1059.25,27,4,31.00
06/17/2004,07:00,1059.25,1059.25,1059.00,1059.25,9,2,11.00
06/17/2004,07:01,1059.00,1059.25,1059.00,1059.25,24,1,25.00
06/17/2004,07:02,1059.25,1059.25,1059.00,1059.25,48,1,49.00
06/17/2004,07:04,1059.00,1059.00,1059.00,1059.00,0,5,5.00
06/17/2004,07:06,1059.00,1059.00,1059.00,1059.00,0,2,2.00
06/17/2004,07:07,1059.00,1059.25,1059.00,1059.25,1,2,3.00
06/17/2004,07:08,1059.00,1059.50,1059.00,1059.25,94,19,113.00
06/17/2004,07:09,1059.25,1059.50,1059.25,1059.25,8,21,29.00
06/17/2004,07:10,1059.00,1059.25,1059.00,1059.25,117,12,129.00
06/17/2004,07:11,1059.25,1059.25,1059.25,1059.25,69,0,69.00
06/17/2004,07:12,1059.25,1059.25,1059.25,1059.25,59,0,59.00
06/17/2004,07:13,1059.25,1059.50,1059.25,1059.50,50,0,50.00
06/17/2004,07:15,1059.25,1059.50,1059.25,1059.50,4,3,7.00
06/17/2004,07:16,1059.25,1059.50,1059.25,1059.25,1,25,26.00
06/17/2004,07:17,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/17/2004,07:18,1059.25,1059.25,1059.00,1059.25,70,2,72.00
06/17/2004,07:19,1059.25,1059.50,1059.25,1059.25,15,12,27.00
06/17/2004,07:20,1059.25,1059.50,1059.00,1059.00,13,131,144.00
06/17/2004,07:21,1059.00,1059.00,1059.00,1059.00,0,168,168.00
06/17/2004,07:22,1059.00,1059.25,1059.00,1059.25,113,25,138.00
06/17/2004,07:23,1059.25,1059.25,1059.25,1059.25,21,0,21.00
06/17/2004,07:24,1059.00,1059.00,1059.00,1059.00,0,171,171.00
06/17/2004,07:25,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/17/2004,07:26,1059.00,1059.25,1059.00,1059.25,58,1,59.00
06/17/2004,07:27,1059.25,1059.50,1059.25,1059.50,78,0,78.00
06/17/2004,07:28,1059.50,1059.75,1059.25,1059.75,162,321,483.00
06/17/2004,07:29,1059.50,1059.75,1059.50,1059.75,15,19,34.00
06/17/2004,07:30,1059.50,1059.75,1059.50,1059.50,59,38,97.00
06/17/2004,07:31,1059.25,1059.50,1058.00,1059.00,651,614,1265.00
06/17/2004,07:32,1059.00,1059.25,1058.25,1058.50,556,331,887.00
06/17/2004,07:33,1058.25,1058.50,1058.00,1058.25,279,215,494.00
06/17/2004,07:34,1058.25,1058.50,1058.25,1058.25,47,63,110.00
06/17/2004,07:35,1058.00,1058.25,1058.00,1058.25,223,60,283.00
06/17/2004,07:36,1058.25,1058.50,1058.25,1058.25,86,151,237.00
06/17/2004,07:37,1058.25,1058.25,1058.00,1058.25,10,37,47.00
06/17/2004,07:38,1058.25,1058.25,1058.00,1058.00,33,8,41.00
06/17/2004,07:39,1058.00,1058.00,1057.75,1057.75,16,179,195.00
06/17/2004,07:40,1058.00,1058.00,1057.75,1057.75,15,52,67.00
06/17/2004,07:41,1057.75,1058.00,1057.75,1058.00,2,3,5.00
06/17/2004,07:42,1058.00,1058.50,1058.00,1058.50,413,0,413.00
06/17/2004,07:43,1058.50,1058.50,1058.25,1058.25,7,27,34.00
06/17/2004,07:44,1058.25,1058.25,1058.25,1058.25,0,37,37.00
06/17/2004,07:45,1058.25,1058.25,1058.25,1058.25,0,97,97.00
06/17/2004,07:46,1058.25,1058.50,1058.25,1058.50,158,3,161.00
06/17/2004,07:47,1058.25,1058.50,1058.25,1058.25,3,14,17.00
06/17/2004,07:48,1058.50,1059.00,1058.50,1058.75,252,197,449.00
06/17/2004,07:49,1058.75,1058.75,1058.50,1058.75,71,11,82.00
06/17/2004,07:50,1058.75,1058.75,1058.25,1058.50,48,77,125.00
06/17/2004,07:51,1058.25,1058.50,1058.25,1058.50,25,1,26.00
06/17/2004,07:52,1058.50,1058.50,1058.50,1058.50,3,0,3.00
06/17/2004,07:53,1058.25,1058.25,1058.25,1058.25,0,27,27.00
06/17/2004,07:55,1058.50,1058.50,1058.50,1058.50,11,0,11.00
06/17/2004,07:56,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/17/2004,07:57,1058.25,1058.50,1058.00,1058.25,75,124,199.00
06/17/2004,07:58,1058.25,1058.25,1058.00,1058.25,70,13,83.00
06/17/2004,07:59,1058.25,1058.25,1058.25,1058.25,17,0,17.00
06/17/2004,08:00,1058.00,1058.00,1058.00,1058.00,0,212,212.00
06/17/2004,08:01,1058.00,1058.00,1057.75,1058.00,2,123,125.00
06/17/2004,08:02,1057.75,1058.00,1057.75,1057.75,13,26,39.00
06/17/2004,08:03,1057.75,1058.25,1057.75,1058.00,55,9,64.00
06/17/2004,08:04,1058.00,1058.25,1058.00,1058.00,1,43,44.00
06/17/2004,08:05,1058.00,1058.00,1058.00,1058.00,0,5,5.00
06/17/2004,08:06,1058.00,1058.00,1058.00,1058.00,0,6,6.00
06/17/2004,08:07,1057.75,1058.00,1057.75,1057.75,7,19,26.00
06/17/2004,08:08,1057.75,1058.00,1057.75,1058.00,14,2,16.00
06/17/2004,08:09,1057.75,1058.00,1057.75,1058.00,12,4,16.00
06/17/2004,08:10,1057.75,1058.00,1057.75,1057.75,9,8,17.00
06/17/2004,08:11,1057.75,1058.00,1057.75,1057.75,7,3,10.00
06/17/2004,08:12,1057.75,1058.00,1057.75,1057.75,8,108,116.00
06/17/2004,08:13,1057.75,1058.00,1057.50,1057.75,58,61,119.00
06/17/2004,08:14,1058.00,1058.00,1057.50,1058.00,65,66,131.00
06/17/2004,08:15,1058.00,1058.00,1057.75,1057.75,109,14,123.00
06/17/2004,08:16,1058.00,1058.25,1058.00,1058.00,57,57,114.00
06/17/2004,08:17,1058.00,1058.00,1057.75,1058.00,7,113,120.00
06/17/2004,08:18,1057.75,1058.00,1057.75,1057.75,7,39,46.00
06/17/2004,08:19,1057.75,1057.75,1057.50,1057.50,0,40,40.00
06/17/2004,08:20,1057.50,1057.75,1057.50,1057.75,299,38,337.00
06/17/2004,08:21,1058.00,1058.00,1057.50,1057.50,16,50,66.00
06/17/2004,08:22,1057.75,1057.75,1057.75,1057.75,177,0,177.00
06/17/2004,08:23,1057.50,1057.75,1057.50,1057.75,116,1,117.00
06/17/2004,08:24,1057.75,1057.75,1057.75,1057.75,51,0,51.00
06/17/2004,08:25,1057.75,1058.00,1057.75,1057.75,9,40,49.00
06/17/2004,08:26,1057.75,1057.75,1057.75,1057.75,0,127,127.00
06/17/2004,08:27,1057.75,1057.75,1057.50,1057.75,84,68,152.00
06/17/2004,08:28,1057.75,1057.75,1057.50,1057.75,21,155,176.00
06/17/2004,08:29,1057.50,1057.75,1057.25,1057.50,12,248,260.00
06/17/2004,08:30,1057.25,1057.75,1057.25,1057.25,618,391,1009.00
06/17/2004,08:31,1057.25,1057.50,1057.00,1057.50,1527,2132,3659.00
06/17/2004,08:32,1057.50,1057.50,1056.50,1056.50,549,2363,2912.00
06/17/2004,08:33,1056.75,1056.75,1056.00,1056.75,1049,2293,3342.00
06/17/2004,08:34,1056.50,1056.75,1056.00,1056.50,772,1488,2260.00
06/17/2004,08:35,1056.50,1056.75,1056.25,1056.75,1266,1047,2313.00
06/17/2004,08:36,1056.75,1057.00,1056.50,1056.75,1128,950,2078.00
06/17/2004,08:37,1056.75,1057.25,1056.50,1057.00,2317,249,2566.00
06/17/2004,08:38,1057.00,1057.25,1056.50,1056.75,1192,1173,2365.00
06/17/2004,08:39,1057.00,1057.00,1056.50,1057.00,1127,1035,2162.00
06/17/2004,08:40,1056.75,1057.00,1056.50,1056.50,1377,326,1703.00
06/17/2004,08:41,1056.50,1057.25,1056.50,1057.00,616,92,708.00
06/17/2004,08:42,1057.00,1057.00,1056.50,1056.50,340,592,932.00
06/17/2004,08:43,1056.50,1057.00,1056.25,1056.75,1074,1138,2212.00
06/17/2004,08:44,1056.50,1057.25,1056.25,1057.25,466,309,775.00
06/17/2004,08:45,1057.25,1057.50,1056.75,1057.50,2267,609,2876.00
06/17/2004,08:46,1057.25,1057.50,1056.50,1056.50,519,2073,2592.00
06/17/2004,08:47,1056.75,1056.75,1055.50,1055.75,1406,4403,5809.00
06/17/2004,08:48,1055.75,1056.00,1055.25,1055.75,1563,2844,4407.00
06/17/2004,08:49,1055.75,1055.75,1055.00,1055.25,881,1992,2873.00
06/17/2004,08:50,1055.25,1055.25,1053.75,1054.25,2415,5898,8313.00
06/17/2004,08:51,1054.25,1054.75,1054.25,1054.25,1611,816,2427.00
06/17/2004,08:52,1054.50,1054.75,1054.00,1054.75,2526,1985,4511.00
06/17/2004,08:53,1054.75,1055.00,1054.50,1054.50,1251,1491,2742.00
06/17/2004,08:54,1054.50,1054.75,1053.75,1054.25,695,2238,2933.00
06/17/2004,08:55,1054.00,1054.75,1054.00,1054.75,1226,263,1489.00
06/17/2004,08:56,1054.75,1054.75,1054.00,1054.50,1299,569,1868.00
06/17/2004,08:57,1054.50,1055.00,1054.25,1054.50,1102,802,1904.00
06/17/2004,08:58,1054.50,1054.75,1053.50,1053.75,880,2652,3532.00
06/17/2004,08:59,1054.00,1054.75,1053.75,1054.25,1115,1052,2167.00
06/17/2004,09:00,1054.50,1054.50,1054.00,1054.50,839,1028,1867.00
06/17/2004,09:01,1054.25,1054.50,1053.50,1053.50,1482,2424,3906.00
06/17/2004,09:02,1053.50,1053.75,1053.00,1053.75,1077,3240,4317.00
06/17/2004,09:03,1053.50,1054.00,1053.25,1053.25,1110,1433,2543.00
06/17/2004,09:04,1053.25,1053.50,1052.75,1053.50,1799,2911,4710.00
06/17/2004,09:05,1053.50,1053.50,1052.50,1053.25,1663,4843,6506.00
06/17/2004,09:06,1053.25,1053.50,1052.75,1053.00,350,1507,1857.00
06/17/2004,09:07,1053.00,1053.50,1052.75,1053.50,735,109,844.00
06/17/2004,09:08,1053.50,1053.75,1053.00,1053.25,1461,952,2413.00
06/17/2004,09:09,1053.25,1053.50,1053.00,1053.50,1353,91,1444.00
06/17/2004,09:10,1053.25,1053.75,1053.25,1053.75,714,577,1291.00
06/17/2004,09:11,1053.50,1053.75,1053.25,1053.25,81,870,951.00
06/17/2004,09:12,1053.25,1053.50,1053.00,1053.50,209,1020,1229.00
06/17/2004,09:13,1053.50,1053.75,1053.25,1053.50,468,673,1141.00
06/17/2004,09:14,1053.50,1053.50,1053.00,1053.00,233,670,903.00
06/17/2004,09:15,1053.00,1053.50,1052.75,1052.75,743,1270,2013.00
06/17/2004,09:16,1052.75,1053.25,1052.25,1052.75,2318,4133,6451.00
06/17/2004,09:17,1052.50,1053.00,1052.00,1053.00,1081,2226,3307.00
06/17/2004,09:18,1052.75,1053.00,1052.50,1052.75,70,747,817.00
06/17/2004,09:19,1052.75,1052.75,1052.25,1052.50,723,797,1520.00
06/17/2004,09:20,1052.50,1053.00,1052.50,1052.75,652,671,1323.00
06/17/2004,09:21,1052.75,1053.00,1052.50,1053.00,905,497,1402.00
06/17/2004,09:22,1053.00,1053.00,1052.75,1053.00,1281,433,1714.00
06/17/2004,09:23,1053.00,1053.75,1053.00,1053.50,2562,522,3084.00
06/17/2004,09:24,1053.50,1053.50,1053.00,1053.25,615,934,1549.00
06/17/2004,09:25,1053.50,1053.50,1053.00,1053.25,232,1125,1357.00
06/17/2004,09:26,1053.25,1053.75,1053.25,1053.50,1316,268,1584.00
06/17/2004,09:27,1053.50,1053.50,1053.00,1053.25,858,650,1508.00
06/17/2004,09:28,1053.25,1053.25,1053.00,1053.25,207,127,334.00
06/17/2004,09:29,1053.25,1053.25,1053.00,1053.00,169,766,935.00
06/17/2004,09:30,1053.00,1053.50,1053.00,1053.50,1005,236,1241.00
06/17/2004,09:31,1053.25,1053.50,1052.75,1053.00,195,2026,2221.00
06/17/2004,09:32,1053.00,1053.25,1052.75,1053.25,479,326,805.00
06/17/2004,09:33,1053.25,1053.25,1052.75,1053.00,493,420,913.00
06/17/2004,09:34,1053.00,1053.00,1052.50,1052.75,543,1287,1830.00
06/17/2004,09:35,1053.00,1053.00,1052.50,1052.50,50,881,931.00
06/17/2004,09:36,1052.50,1053.00,1052.50,1053.00,691,619,1310.00
06/17/2004,09:37,1053.00,1053.00,1052.75,1053.00,108,155,263.00
06/17/2004,09:38,1053.00,1053.25,1052.75,1053.00,478,63,541.00
06/17/2004,09:39,1053.00,1053.25,1053.00,1053.25,59,42,101.00
06/17/2004,09:40,1053.25,1053.50,1053.00,1053.25,862,940,1802.00
06/17/2004,09:41,1053.25,1053.50,1053.25,1053.50,227,523,750.00
06/17/2004,09:42,1053.50,1053.75,1053.25,1053.75,1256,51,1307.00
06/17/2004,09:43,1053.75,1053.75,1053.50,1053.50,328,492,820.00
06/17/2004,09:44,1053.50,1053.50,1053.25,1053.25,375,1157,1532.00
06/17/2004,09:45,1053.25,1053.75,1053.25,1053.50,1042,235,1277.00
06/17/2004,09:46,1053.50,1053.75,1053.25,1053.75,251,1171,1422.00
06/17/2004,09:47,1053.50,1053.75,1053.50,1053.50,51,267,318.00
06/17/2004,09:48,1053.75,1054.00,1053.50,1053.75,1637,793,2430.00
06/17/2004,09:49,1053.75,1053.75,1053.25,1053.50,214,806,1020.00
06/17/2004,09:50,1053.50,1054.00,1053.50,1053.75,768,598,1366.00
06/17/2004,09:51,1053.75,1054.00,1053.75,1054.00,1061,120,1181.00
06/17/2004,09:52,1054.00,1054.50,1054.00,1054.25,3440,2177,5617.00
06/17/2004,09:53,1054.00,1055.00,1054.00,1054.75,3246,689,3935.00
06/17/2004,09:54,1054.75,1055.00,1054.25,1054.50,925,1554,2479.00
06/17/2004,09:55,1054.25,1054.50,1054.25,1054.25,207,1020,1227.00
06/17/2004,09:56,1054.25,1054.50,1054.25,1054.25,87,181,268.00
06/17/2004,09:57,1054.25,1054.75,1054.25,1054.75,654,112,766.00
06/17/2004,09:58,1054.75,1055.00,1054.50,1054.75,849,728,1577.00
06/17/2004,09:59,1054.50,1054.75,1054.25,1054.50,433,633,1066.00
06/17/2004,10:00,1054.25,1054.75,1054.25,1054.50,153,1173,1326.00
06/17/2004,10:01,1054.50,1054.75,1054.25,1054.50,380,495,875.00
06/17/2004,10:02,1054.50,1054.75,1054.50,1054.50,129,349,478.00
06/17/2004,10:03,1054.50,1054.75,1054.50,1054.50,150,627,777.00
06/17/2004,10:04,1054.50,1054.75,1054.25,1054.75,1180,144,1324.00
06/17/2004,10:05,1054.50,1055.00,1054.25,1054.25,409,436,845.00
06/17/2004,10:06,1054.25,1054.50,1054.00,1054.00,201,1781,1982.00
06/17/2004,10:07,1054.00,1054.00,1053.75,1054.00,125,491,616.00
06/17/2004,10:08,1053.75,1054.25,1053.75,1054.00,569,222,791.00
06/17/2004,10:09,1054.25,1054.25,1054.00,1054.25,37,527,564.00
06/17/2004,10:10,1054.00,1054.25,1054.00,1054.25,108,74,182.00
06/17/2004,10:11,1054.25,1054.50,1054.00,1054.25,772,128,900.00
06/17/2004,10:12,1054.25,1054.50,1054.00,1054.50,1158,615,1773.00
06/17/2004,10:13,1054.25,1054.50,1054.00,1054.25,1060,521,1581.00
06/17/2004,10:14,1054.25,1054.50,1054.00,1054.50,303,408,711.00
06/17/2004,10:15,1054.50,1054.75,1054.25,1054.75,524,79,603.00
06/17/2004,10:16,1054.75,1055.50,1054.50,1055.25,4107,969,5076.00
06/17/2004,10:17,1055.00,1055.25,1055.00,1055.00,85,336,421.00
06/17/2004,10:18,1055.25,1055.25,1054.75,1054.75,60,580,640.00
06/17/2004,10:19,1055.00,1055.00,1054.75,1055.00,681,802,1483.00
06/17/2004,10:20,1054.75,1055.00,1054.75,1055.00,526,39,565.00
06/17/2004,10:21,1055.00,1055.25,1054.75,1055.00,118,790,908.00
06/17/2004,10:22,1055.00,1055.25,1054.75,1055.00,358,137,495.00
06/17/2004,10:23,1055.00,1055.25,1055.00,1055.00,44,62,106.00
06/17/2004,10:24,1055.00,1055.25,1055.00,1055.00,1739,52,1791.00
06/17/2004,10:25,1055.25,1055.50,1054.75,1054.75,164,607,771.00
06/17/2004,10:26,1054.75,1055.00,1054.75,1054.75,587,729,1316.00
06/17/2004,10:27,1054.75,1055.25,1054.75,1055.00,493,195,688.00
06/17/2004,10:28,1055.00,1055.25,1055.00,1055.00,8,61,69.00
06/17/2004,10:29,1055.00,1055.25,1054.75,1055.25,571,561,1132.00
06/17/2004,10:30,1055.25,1055.25,1054.75,1055.00,74,364,438.00
06/17/2004,10:31,1055.00,1055.25,1055.00,1055.00,10,318,328.00
06/17/2004,10:32,1055.00,1055.00,1054.75,1055.00,31,276,307.00
06/17/2004,10:33,1054.75,1055.25,1054.75,1055.00,382,52,434.00
06/17/2004,10:34,1055.00,1055.25,1054.75,1054.75,132,264,396.00
06/17/2004,10:35,1055.00,1055.00,1054.75,1055.00,255,9,264.00
06/17/2004,10:36,1055.00,1055.50,1055.00,1055.50,1204,570,1774.00
06/17/2004,10:37,1055.50,1056.50,1055.25,1056.25,6814,2926,9740.00
06/17/2004,10:38,1056.25,1056.50,1056.00,1056.00,533,1133,1666.00
06/17/2004,10:39,1056.00,1056.25,1055.75,1056.25,247,1001,1248.00
06/17/2004,10:40,1056.25,1056.25,1056.00,1056.00,132,478,610.00
06/17/2004,10:41,1056.25,1056.25,1056.00,1056.00,38,164,202.00
06/17/2004,10:42,1056.00,1056.25,1056.00,1056.00,246,627,873.00
06/17/2004,10:43,1056.00,1056.75,1056.00,1056.25,2677,1053,3730.00
06/17/2004,10:44,1056.25,1057.25,1056.25,1056.75,3292,2135,5427.00
06/17/2004,10:45,1056.75,1057.25,1056.50,1057.25,1634,578,2212.00
06/17/2004,10:46,1057.00,1057.25,1056.75,1056.75,437,881,1318.00
06/17/2004,10:47,1056.75,1057.00,1056.50,1056.75,149,573,722.00
06/17/2004,10:48,1056.75,1057.00,1056.75,1056.75,83,496,579.00
06/17/2004,10:49,1056.75,1056.75,1056.25,1056.50,29,1594,1623.00
06/17/2004,10:50,1056.25,1056.50,1056.25,1056.50,413,88,501.00
06/17/2004,10:51,1056.50,1057.00,1056.25,1056.50,1119,307,1426.00
06/17/2004,10:52,1056.75,1057.00,1056.50,1056.75,129,543,672.00
06/17/2004,10:53,1056.75,1056.75,1056.25,1056.50,29,319,348.00
06/17/2004,10:54,1056.50,1056.50,1056.00,1056.25,473,1281,1754.00
06/17/2004,10:55,1056.25,1056.25,1056.00,1056.25,297,20,317.00
06/17/2004,10:56,1056.25,1056.50,1056.00,1056.00,149,637,786.00
06/17/2004,10:57,1056.00,1056.50,1056.00,1056.50,347,65,412.00
06/17/2004,10:58,1056.50,1056.50,1056.25,1056.25,24,80,104.00
06/17/2004,10:59,1056.25,1056.50,1056.00,1056.25,43,623,666.00
06/17/2004,11:00,1056.25,1056.25,1056.00,1056.25,40,629,669.00
06/17/2004,11:01,1056.25,1056.50,1056.00,1056.25,1124,629,1753.00
06/17/2004,11:02,1056.25,1056.50,1056.00,1056.50,1215,500,1715.00
06/17/2004,11:03,1056.50,1056.50,1056.00,1056.00,1225,453,1678.00
06/17/2004,11:04,1056.00,1056.25,1056.00,1056.25,108,186,294.00
06/17/2004,11:05,1056.00,1056.25,1055.75,1056.25,673,2676,3349.00
06/17/2004,11:06,1056.25,1056.50,1056.00,1056.50,496,53,549.00
06/17/2004,11:07,1056.50,1056.50,1056.25,1056.25,100,232,332.00
06/17/2004,11:08,1056.25,1056.50,1056.00,1056.25,417,538,955.00
06/17/2004,11:09,1056.25,1057.00,1056.25,1056.50,2189,475,2664.00
06/17/2004,11:10,1056.50,1057.00,1056.50,1056.75,233,65,298.00
06/17/2004,11:11,1056.75,1057.00,1056.50,1057.00,290,458,748.00
06/17/2004,11:12,1057.00,1057.00,1056.50,1056.75,58,128,186.00
06/17/2004,11:13,1056.50,1057.00,1056.50,1056.75,289,213,502.00
06/17/2004,11:14,1056.75,1057.00,1056.25,1056.25,155,629,784.00
06/17/2004,11:15,1056.25,1056.75,1056.25,1056.75,504,235,739.00
06/17/2004,11:16,1056.75,1056.75,1056.50,1056.50,14,42,56.00
06/17/2004,11:17,1056.75,1056.75,1056.50,1056.50,110,454,564.00
06/17/2004,11:18,1056.50,1056.50,1056.00,1056.25,38,916,954.00
06/17/2004,11:19,1056.25,1056.50,1056.00,1056.25,17,591,608.00
06/17/2004,11:20,1056.25,1056.25,1056.00,1056.25,317,28,345.00
06/17/2004,11:21,1056.25,1056.50,1056.25,1056.25,489,580,1069.00
06/17/2004,11:22,1056.25,1056.25,1055.75,1055.75,84,947,1031.00
06/17/2004,11:23,1056.00,1056.00,1055.50,1055.75,612,978,1590.00
06/17/2004,11:24,1055.75,1056.00,1055.50,1055.75,120,840,960.00
06/17/2004,11:25,1055.50,1056.00,1055.50,1055.75,148,362,510.00
06/17/2004,11:26,1055.75,1056.25,1055.75,1056.25,583,30,613.00
06/17/2004,11:27,1056.25,1056.50,1056.00,1056.50,641,62,703.00
06/17/2004,11:28,1056.25,1056.25,1056.00,1056.25,519,712,1231.00
06/17/2004,11:29,1056.25,1056.25,1055.75,1055.75,65,388,453.00
06/17/2004,11:30,1056.00,1056.00,1055.75,1056.00,364,22,386.00
06/17/2004,11:31,1056.00,1056.00,1055.50,1055.75,102,247,349.00
06/17/2004,11:32,1055.75,1056.00,1055.75,1056.00,142,111,253.00
06/17/2004,11:33,1056.00,1056.00,1055.75,1056.00,167,9,176.00
06/17/2004,11:34,1055.75,1056.25,1055.75,1056.00,112,49,161.00
06/17/2004,11:35,1056.00,1056.00,1056.00,1056.00,62,0,62.00
06/17/2004,11:36,1056.00,1056.00,1055.75,1056.00,261,7,268.00
06/17/2004,11:37,1056.00,1056.25,1055.75,1056.25,418,117,535.00
06/17/2004,11:38,1056.25,1056.25,1056.00,1056.25,236,100,336.00
06/17/2004,11:39,1056.00,1056.25,1055.75,1056.00,139,192,331.00
06/17/2004,11:40,1056.00,1056.00,1055.75,1055.75,284,728,1012.00
06/17/2004,11:41,1055.75,1055.75,1055.50,1055.75,66,375,441.00
06/17/2004,11:42,1055.50,1055.75,1055.50,1055.75,428,37,465.00
06/17/2004,11:43,1055.75,1056.00,1055.50,1055.50,204,1311,1515.00
06/17/2004,11:44,1055.50,1055.75,1055.50,1055.50,69,767,836.00
06/17/2004,11:45,1055.50,1055.75,1055.25,1055.50,221,1365,1586.00
06/17/2004,11:46,1055.25,1055.75,1055.25,1055.50,853,266,1119.00
06/17/2004,11:47,1055.50,1055.75,1055.50,1055.50,105,605,710.00
06/17/2004,11:48,1055.50,1055.75,1055.50,1055.75,165,287,452.00
06/17/2004,11:49,1055.75,1056.00,1055.50,1055.75,439,16,455.00
06/17/2004,11:50,1055.75,1055.75,1055.75,1055.75,0,221,221.00
06/17/2004,11:51,1056.00,1056.00,1055.75,1056.00,33,4,37.00
06/17/2004,11:52,1055.75,1056.00,1055.50,1055.75,200,113,313.00
06/17/2004,11:53,1055.50,1056.00,1055.50,1056.00,157,49,206.00
06/17/2004,11:54,1055.75,1056.00,1055.50,1055.75,38,223,261.00
06/17/2004,11:55,1055.75,1056.00,1055.50,1055.75,179,147,326.00
06/17/2004,11:56,1055.75,1056.00,1055.75,1056.00,308,14,322.00
06/17/2004,11:57,1056.00,1056.00,1055.75,1056.00,3,27,30.00
06/17/2004,11:58,1056.00,1056.00,1055.75,1056.00,285,32,317.00
06/17/2004,11:59,1055.75,1056.25,1055.75,1056.25,232,31,263.00
06/17/2004,12:00,1056.00,1056.25,1056.00,1056.00,71,286,357.00
06/17/2004,12:01,1056.25,1056.25,1055.75,1056.00,3,138,141.00
06/17/2004,12:02,1055.75,1055.75,1055.75,1055.75,0,35,35.00
06/17/2004,12:03,1056.00,1056.00,1055.75,1055.75,135,119,254.00
06/17/2004,12:04,1055.75,1056.00,1055.75,1055.75,5,996,1001.00
06/17/2004,12:05,1055.75,1056.25,1055.75,1056.00,585,184,769.00
06/17/2004,12:06,1056.00,1056.00,1055.75,1056.00,2,23,25.00
06/17/2004,12:07,1056.00,1056.00,1055.75,1055.75,41,2,43.00
06/17/2004,12:08,1055.75,1056.00,1055.75,1056.00,2,225,227.00
06/17/2004,12:09,1056.00,1056.00,1055.75,1055.75,11,33,44.00
06/17/2004,12:10,1056.00,1056.25,1055.75,1056.00,1122,37,1159.00
06/17/2004,12:11,1056.00,1056.00,1055.75,1056.00,223,360,583.00
06/17/2004,12:12,1056.00,1056.25,1055.75,1056.00,495,195,690.00
06/17/2004,12:13,1056.00,1056.25,1056.00,1056.00,18,143,161.00
06/17/2004,12:14,1056.25,1056.25,1056.00,1056.25,232,26,258.00
06/17/2004,12:15,1056.25,1056.75,1056.25,1056.75,1327,42,1369.00
06/17/2004,12:16,1056.50,1057.00,1056.50,1056.75,1329,143,1472.00
06/17/2004,12:17,1056.75,1057.25,1056.75,1057.00,919,453,1372.00
06/17/2004,12:18,1057.00,1057.00,1056.75,1057.00,108,276,384.00
06/17/2004,12:19,1057.00,1057.00,1056.50,1056.75,40,284,324.00
06/17/2004,12:20,1056.75,1057.50,1056.75,1057.50,1361,79,1440.00
06/17/2004,12:21,1057.25,1057.50,1057.00,1057.25,86,902,988.00
06/17/2004,12:22,1057.25,1057.50,1057.00,1057.25,950,75,1025.00
06/17/2004,12:23,1057.25,1057.50,1057.25,1057.50,70,75,145.00
06/17/2004,12:24,1057.25,1057.50,1057.25,1057.25,2,113,115.00
06/17/2004,12:25,1057.25,1057.50,1057.25,1057.50,1094,77,1171.00
06/17/2004,12:26,1057.50,1058.00,1057.50,1058.00,3119,359,3478.00
06/17/2004,12:27,1058.00,1058.25,1058.00,1058.25,1184,606,1790.00
06/17/2004,12:28,1058.25,1058.50,1058.25,1058.25,1323,255,1578.00
06/17/2004,12:29,1058.25,1058.50,1058.00,1058.25,122,1099,1221.00
06/17/2004,12:30,1058.25,1058.50,1058.00,1058.00,311,511,822.00
06/17/2004,12:31,1058.25,1058.25,1058.00,1058.00,184,286,470.00
06/17/2004,12:32,1058.00,1058.25,1057.75,1058.00,317,527,844.00
06/17/2004,12:33,1058.00,1058.25,1057.75,1058.00,308,170,478.00
06/17/2004,12:34,1057.75,1058.00,1057.50,1057.50,56,859,915.00
06/17/2004,12:35,1057.50,1057.75,1057.50,1057.75,40,163,203.00
06/17/2004,12:36,1057.75,1057.75,1057.50,1057.50,45,68,113.00
06/17/2004,12:37,1057.75,1057.75,1057.50,1057.50,29,90,119.00
06/17/2004,12:38,1057.50,1057.75,1057.50,1057.75,1060,17,1077.00
06/17/2004,12:39,1057.75,1057.75,1057.50,1057.75,136,26,162.00
06/17/2004,12:40,1057.75,1058.00,1057.50,1057.75,308,341,649.00
06/17/2004,12:41,1057.75,1057.75,1057.25,1057.50,196,509,705.00
06/17/2004,12:42,1057.75,1058.00,1057.50,1058.00,625,203,828.00
06/17/2004,12:43,1057.75,1058.00,1057.75,1057.75,18,104,122.00
06/17/2004,12:44,1057.75,1058.00,1057.75,1057.75,10,333,343.00
06/17/2004,12:45,1057.75,1058.00,1057.50,1057.75,70,39,109.00
06/17/2004,12:46,1057.75,1058.00,1057.25,1057.50,298,627,925.00
06/17/2004,12:47,1057.50,1057.75,1057.25,1057.50,177,141,318.00
06/17/2004,12:48,1057.50,1057.50,1057.25,1057.25,339,143,482.00
06/17/2004,12:49,1057.50,1057.50,1057.25,1057.50,43,111,154.00
06/17/2004,12:50,1057.25,1057.50,1057.25,1057.25,275,259,534.00
06/17/2004,12:51,1057.25,1057.50,1057.25,1057.25,122,82,204.00
06/17/2004,12:52,1057.25,1057.25,1057.00,1057.25,557,497,1054.00
06/17/2004,12:53,1057.25,1057.50,1057.00,1057.25,388,325,713.00
06/17/2004,12:54,1057.25,1057.50,1057.00,1057.25,255,202,457.00
06/17/2004,12:55,1057.25,1057.50,1057.00,1057.50,208,3,211.00
06/17/2004,12:56,1057.25,1057.50,1057.25,1057.50,541,175,716.00
06/17/2004,12:57,1057.50,1057.75,1057.25,1057.50,374,299,673.00
06/17/2004,12:58,1057.50,1057.75,1057.50,1057.50,60,111,171.00
06/17/2004,12:59,1057.50,1057.50,1057.25,1057.25,273,248,521.00
06/17/2004,13:00,1057.50,1057.75,1057.25,1057.75,246,11,257.00
06/17/2004,13:01,1057.75,1058.00,1057.50,1058.00,610,146,756.00
06/17/2004,13:02,1058.00,1058.00,1057.50,1058.00,268,370,638.00
06/17/2004,13:03,1058.00,1058.00,1057.50,1057.75,93,409,502.00
06/17/2004,13:04,1057.75,1058.00,1057.75,1058.00,574,43,617.00
06/17/2004,13:05,1058.00,1058.25,1058.00,1058.25,533,32,565.00
06/17/2004,13:06,1058.25,1058.25,1058.00,1058.25,527,9,536.00
06/17/2004,13:07,1058.25,1058.50,1058.00,1058.50,679,310,989.00
06/17/2004,13:08,1058.25,1058.75,1058.00,1058.50,1496,344,1840.00
06/17/2004,13:09,1058.50,1059.00,1058.50,1058.75,1020,963,1983.00
06/17/2004,13:10,1058.50,1058.75,1058.50,1058.50,306,236,542.00
06/17/2004,13:11,1058.50,1059.00,1058.25,1059.00,726,604,1330.00
06/17/2004,13:12,1058.75,1059.00,1058.50,1058.75,865,652,1517.00
06/17/2004,13:13,1058.75,1059.25,1058.50,1059.25,1574,82,1656.00
06/17/2004,13:14,1059.25,1059.25,1058.75,1058.75,611,686,1297.00
06/17/2004,13:15,1058.75,1059.00,1058.75,1059.00,54,595,649.00
06/17/2004,13:16,1059.00,1059.00,1058.50,1058.50,272,395,667.00
06/17/2004,13:17,1058.50,1058.75,1058.25,1058.50,497,1010,1507.00
06/17/2004,13:18,1058.50,1058.75,1058.25,1058.25,526,483,1009.00
06/17/2004,13:19,1058.50,1058.50,1057.75,1057.75,175,2183,2358.00
06/17/2004,13:20,1058.00,1058.00,1057.50,1057.50,163,1234,1397.00
06/17/2004,13:21,1057.75,1057.75,1057.50,1057.50,86,418,504.00
06/17/2004,13:22,1057.50,1057.75,1057.00,1057.00,300,3251,3551.00
06/17/2004,13:23,1057.00,1057.50,1056.75,1057.00,2219,1268,3487.00
06/17/2004,13:24,1056.75,1057.25,1056.75,1057.25,449,74,523.00
06/17/2004,13:25,1057.25,1057.50,1057.00,1057.25,2738,558,3296.00
06/17/2004,13:26,1057.50,1057.50,1057.25,1057.50,11,127,138.00
06/17/2004,13:27,1057.50,1057.75,1057.25,1057.75,1137,511,1648.00
06/17/2004,13:28,1057.50,1057.75,1057.25,1057.50,58,105,163.00
06/17/2004,13:29,1057.25,1057.50,1057.25,1057.25,39,461,500.00
06/17/2004,13:30,1057.25,1057.50,1057.00,1057.25,30,622,652.00
06/17/2004,13:31,1057.25,1057.50,1057.00,1057.00,184,352,536.00
06/17/2004,13:32,1057.25,1057.25,1057.00,1057.25,203,11,214.00
06/17/2004,13:33,1057.25,1057.50,1057.00,1057.25,119,175,294.00
06/17/2004,13:34,1057.25,1057.25,1057.00,1057.00,482,120,602.00
06/17/2004,13:35,1057.00,1057.50,1057.00,1057.25,214,475,689.00
06/17/2004,13:36,1057.25,1057.50,1057.25,1057.50,137,147,284.00
06/17/2004,13:37,1057.25,1057.50,1056.75,1056.75,157,1173,1330.00
06/17/2004,13:38,1057.00,1057.00,1056.50,1057.00,213,1721,1934.00
06/17/2004,13:39,1056.75,1057.00,1056.50,1056.75,135,863,998.00
06/17/2004,13:40,1056.50,1057.00,1056.50,1056.75,782,1902,2684.00
06/17/2004,13:41,1056.50,1057.00,1056.50,1056.75,728,732,1460.00
06/17/2004,13:42,1056.75,1056.75,1056.50,1056.75,185,14,199.00
06/17/2004,13:43,1056.75,1056.75,1056.25,1056.25,1366,2070,3436.00
06/17/2004,13:44,1056.25,1056.50,1055.75,1056.00,469,2160,2629.00
06/17/2004,13:45,1056.00,1056.25,1056.00,1056.25,382,228,610.00
06/17/2004,13:46,1056.00,1056.75,1056.00,1056.75,1535,42,1577.00
06/17/2004,13:47,1056.50,1056.75,1056.25,1056.50,553,814,1367.00
06/17/2004,13:48,1056.50,1056.75,1056.25,1056.50,287,168,455.00
06/17/2004,13:49,1056.25,1056.50,1056.25,1056.50,22,5,27.00
06/17/2004,13:50,1056.25,1056.50,1056.00,1056.25,328,882,1210.00
06/17/2004,13:51,1056.25,1056.50,1056.25,1056.25,15,83,98.00
06/17/2004,13:52,1056.50,1056.75,1056.25,1056.75,622,136,758.00
06/17/2004,13:53,1056.75,1056.75,1056.50,1056.50,55,52,107.00
06/17/2004,13:54,1056.50,1056.75,1056.50,1056.75,44,37,81.00
06/17/2004,13:55,1056.75,1056.75,1056.50,1056.50,64,9,73.00
06/17/2004,13:56,1056.50,1056.50,1056.25,1056.25,314,495,809.00
06/17/2004,13:57,1056.25,1056.50,1056.00,1056.00,57,678,735.00
06/17/2004,13:58,1056.00,1056.25,1056.00,1056.25,1872,237,2109.00
06/17/2004,13:59,1056.25,1056.25,1056.00,1056.25,278,37,315.00
06/17/2004,14:00,1056.25,1056.25,1055.75,1056.00,574,1098,1672.00
06/17/2004,14:01,1056.00,1056.25,1055.75,1056.00,190,835,1025.00
06/17/2004,14:02,1056.00,1056.50,1055.75,1056.50,1203,452,1655.00
06/17/2004,14:03,1056.50,1056.75,1056.25,1056.50,551,1302,1853.00
06/17/2004,14:04,1056.50,1056.50,1056.25,1056.25,34,74,108.00
06/17/2004,14:05,1056.25,1056.50,1056.25,1056.50,70,97,167.00
06/17/2004,14:06,1056.25,1056.75,1056.25,1056.50,721,213,934.00
06/17/2004,14:07,1056.25,1056.50,1056.25,1056.50,28,416,444.00
06/17/2004,14:08,1056.25,1056.75,1056.25,1056.75,836,39,875.00
06/17/2004,14:09,1056.75,1057.25,1056.50,1057.00,1356,1054,2410.00
06/17/2004,14:10,1057.00,1057.25,1056.75,1057.00,275,94,369.00
06/17/2004,14:11,1057.00,1057.25,1056.75,1057.00,485,173,658.00
06/17/2004,14:12,1057.00,1057.50,1057.00,1057.50,875,267,1142.00
06/17/2004,14:13,1057.25,1057.75,1057.25,1057.50,1008,488,1496.00
06/17/2004,14:14,1057.50,1057.75,1057.50,1057.50,40,859,899.00
06/17/2004,14:15,1057.50,1057.75,1057.25,1057.25,847,686,1533.00
06/17/2004,14:16,1057.50,1057.50,1057.25,1057.25,12,326,338.00
06/17/2004,14:17,1057.25,1057.50,1057.25,1057.25,14,89,103.00
06/17/2004,14:18,1057.25,1058.00,1057.25,1058.00,1940,165,2105.00
06/17/2004,14:19,1057.75,1058.00,1057.75,1058.00,48,418,466.00
06/17/2004,14:20,1057.75,1058.00,1057.50,1057.50,15,435,450.00
06/17/2004,14:21,1057.25,1057.75,1057.25,1057.75,394,83,477.00
06/17/2004,14:22,1057.75,1058.25,1057.50,1058.00,2402,264,2666.00
06/17/2004,14:23,1058.00,1058.00,1057.75,1057.75,289,634,923.00
06/17/2004,14:24,1058.00,1058.25,1057.50,1057.50,150,522,672.00
06/17/2004,14:25,1057.50,1057.75,1057.50,1057.50,120,82,202.00
06/17/2004,14:26,1057.50,1057.75,1057.50,1057.75,20,498,518.00
06/17/2004,14:27,1057.75,1057.75,1057.50,1057.75,33,348,381.00
06/17/2004,14:28,1057.75,1057.75,1057.25,1057.50,116,639,755.00
06/17/2004,14:29,1057.25,1057.50,1057.25,1057.25,42,614,656.00
06/17/2004,14:30,1057.25,1057.75,1057.25,1057.50,416,482,898.00
06/17/2004,14:31,1057.50,1057.50,1057.00,1057.00,35,609,644.00
06/17/2004,14:32,1057.00,1057.25,1057.00,1057.25,583,404,987.00
06/17/2004,14:33,1057.00,1057.25,1056.75,1057.00,583,793,1376.00
06/17/2004,14:34,1057.25,1057.25,1056.75,1057.00,470,249,719.00
06/17/2004,14:35,1057.00,1057.25,1056.75,1057.25,384,57,441.00
06/17/2004,14:36,1057.00,1057.25,1057.00,1057.00,101,365,466.00
06/17/2004,14:37,1057.00,1057.25,1056.75,1057.25,453,256,709.00
06/17/2004,14:38,1057.25,1057.50,1057.25,1057.25,36,369,405.00
06/17/2004,14:39,1057.25,1057.50,1057.00,1057.50,284,41,325.00
06/17/2004,14:40,1057.25,1057.50,1057.25,1057.50,580,13,593.00
06/17/2004,14:41,1057.50,1057.75,1057.25,1057.25,108,788,896.00
06/17/2004,14:42,1057.25,1057.75,1057.00,1057.00,1323,890,2213.00
06/17/2004,14:43,1057.00,1057.50,1057.00,1057.25,550,283,833.00
06/17/2004,14:44,1057.25,1057.50,1057.00,1057.25,583,298,881.00
06/17/2004,14:45,1057.25,1057.50,1057.00,1057.00,379,1066,1445.00
06/17/2004,14:46,1057.00,1057.75,1057.00,1057.50,945,180,1125.00
06/17/2004,14:47,1057.50,1058.25,1057.50,1058.00,2415,630,3045.00
06/17/2004,14:48,1058.00,1058.50,1058.00,1058.25,1562,863,2425.00
06/17/2004,14:49,1058.25,1058.50,1058.25,1058.50,2267,245,2512.00
06/17/2004,14:50,1058.25,1058.75,1058.00,1058.00,1118,1035,2153.00
06/17/2004,14:51,1058.00,1058.75,1058.00,1058.50,1191,997,2188.00
06/17/2004,14:52,1058.50,1058.75,1058.50,1058.50,511,459,970.00
06/17/2004,14:53,1058.50,1058.50,1058.00,1058.25,83,1461,1544.00
06/17/2004,14:54,1058.00,1058.25,1058.00,1058.00,366,199,565.00
06/17/2004,14:55,1058.00,1058.25,1058.00,1058.00,85,21,106.00
06/17/2004,14:56,1058.00,1058.25,1058.00,1058.00,623,110,733.00
06/17/2004,14:57,1058.25,1058.50,1058.00,1058.50,2652,252,2904.00
06/17/2004,14:58,1058.50,1058.50,1058.25,1058.50,772,628,1400.00
06/17/2004,14:59,1058.50,1058.50,1058.00,1058.00,493,1506,1999.00
06/17/2004,15:00,1057.75,1058.00,1057.25,1057.25,1258,3236,4494.00
06/17/2004,15:01,1057.50,1057.75,1057.00,1057.50,3099,2698,5797.00
06/17/2004,15:02,1057.50,1057.75,1057.00,1057.00,160,1267,1427.00
06/17/2004,15:03,1057.25,1057.25,1056.75,1057.00,1445,1526,2971.00
06/17/2004,15:04,1057.00,1057.25,1057.00,1057.25,1205,222,1427.00
06/17/2004,15:05,1057.25,1057.25,1057.00,1057.25,700,520,1220.00
06/17/2004,15:06,1057.25,1057.75,1057.00,1057.50,1032,975,2007.00
06/17/2004,15:07,1057.25,1057.50,1056.75,1057.00,579,864,1443.00
06/17/2004,15:08,1057.00,1057.00,1056.75,1057.00,583,595,1178.00
06/17/2004,15:09,1056.75,1057.25,1056.75,1057.00,603,103,706.00
06/17/2004,15:10,1057.00,1057.25,1056.75,1057.00,909,739,1648.00
06/17/2004,15:11,1057.00,1057.50,1057.00,1057.25,2128,706,2834.00
06/17/2004,15:12,1057.25,1057.75,1057.00,1057.50,1249,793,2042.00
06/17/2004,15:13,1057.25,1057.50,1057.00,1057.25,258,1181,1439.00
06/17/2004,15:14,1057.00,1057.50,1057.00,1057.25,1252,989,2241.00
06/17/2004,15:15,1057.25,1057.75,1056.75,1057.00,2082,2532,4614.00
06/17/2004,15:16,1056.75,1057.00,1056.75,1056.75,5,53,58.00
06/17/2004,15:31,1057.00,1057.25,1056.75,1056.75,65,223,288.00
06/17/2004,15:32,1056.75,1057.00,1056.50,1056.75,62,29,91.00
06/17/2004,15:33,1056.75,1056.75,1056.25,1056.25,3,180,183.00
06/17/2004,15:34,1056.50,1056.50,1056.00,1056.00,137,185,322.00
06/17/2004,15:35,1056.00,1056.25,1056.00,1056.00,111,29,140.00
06/17/2004,15:36,1056.25,1056.25,1056.00,1056.00,33,166,199.00
06/17/2004,15:37,1056.00,1056.25,1055.75,1056.25,158,135,293.00
06/17/2004,15:38,1056.25,1056.50,1056.25,1056.50,128,15,143.00
06/17/2004,15:39,1056.50,1056.75,1056.50,1056.75,51,0,51.00
06/17/2004,15:40,1056.75,1057.00,1056.50,1056.75,119,15,134.00
06/17/2004,15:41,1056.75,1056.75,1056.50,1056.75,58,5,63.00
06/17/2004,15:42,1056.75,1056.75,1056.75,1056.75,3,0,3.00
06/17/2004,15:43,1056.75,1056.75,1056.75,1056.75,11,0,11.00
06/17/2004,15:44,1056.75,1056.75,1056.75,1056.75,18,0,18.00
06/17/2004,15:45,1056.75,1056.75,1056.75,1056.75,17,0,17.00
06/17/2004,15:46,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,15:47,1056.75,1056.75,1056.75,1056.75,20,0,20.00
06/17/2004,15:48,1056.50,1056.50,1056.25,1056.50,20,169,189.00
06/17/2004,15:49,1056.50,1056.50,1056.25,1056.50,4,2,6.00
06/17/2004,15:50,1056.50,1056.50,1056.25,1056.25,1,45,46.00
06/17/2004,15:51,1056.25,1056.25,1056.00,1056.00,0,68,68.00
06/17/2004,15:52,1056.25,1056.25,1056.25,1056.25,40,0,40.00
06/17/2004,15:53,1056.25,1056.50,1056.25,1056.25,8,23,31.00
06/17/2004,15:54,1056.50,1056.50,1056.50,1056.50,20,0,20.00
06/17/2004,15:55,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/17/2004,15:56,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/17/2004,15:57,1056.25,1056.50,1056.25,1056.50,1,1,2.00
06/17/2004,16:00,1056.25,1056.25,1056.25,1056.25,0,49,49.00
06/17/2004,17:01,1056.75,1056.75,1056.75,1056.75,116,0,116.00
06/17/2004,17:03,1056.75,1056.75,1056.75,1056.75,8,0,8.00
06/17/2004,17:04,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,17:06,1056.75,1056.75,1056.50,1056.50,2,2,4.00
06/17/2004,17:09,1056.50,1056.50,1056.50,1056.50,0,101,101.00
06/17/2004,17:10,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,17:11,1056.75,1056.75,1056.75,1056.75,3,0,3.00
06/17/2004,17:12,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,17:13,1056.50,1056.75,1056.50,1056.75,7,5,12.00
06/17/2004,17:14,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,17:18,1056.50,1056.75,1056.50,1056.75,1,4,5.00
06/17/2004,17:19,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/17/2004,17:21,1056.75,1056.75,1056.50,1056.50,2,1,3.00
06/17/2004,17:22,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,17:23,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,17:25,1056.50,1056.50,1056.50,1056.50,0,23,23.00
06/17/2004,17:26,1056.50,1056.50,1056.50,1056.50,0,32,32.00
06/17/2004,17:28,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,17:31,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,17:32,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,17:33,1056.50,1056.50,1056.50,1056.50,0,42,42.00
06/17/2004,17:35,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,17:37,1056.25,1056.25,1056.25,1056.25,0,56,56.00
06/17/2004,17:38,1056.25,1056.50,1056.25,1056.50,1,2,3.00
06/17/2004,17:40,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/17/2004,17:41,1056.25,1056.25,1056.25,1056.25,0,11,11.00
06/17/2004,17:42,1056.25,1056.25,1056.25,1056.25,0,3,3.00
06/17/2004,17:43,1056.50,1056.50,1056.25,1056.25,1,1,2.00
06/17/2004,17:47,1056.25,1056.50,1056.25,1056.50,1,1,2.00
06/17/2004,17:49,1056.50,1056.50,1056.25,1056.25,12,10,22.00
06/17/2004,17:54,1056.25,1056.25,1056.25,1056.25,0,21,21.00
06/17/2004,17:55,1056.25,1056.50,1056.25,1056.50,2,2,4.00
06/17/2004,17:56,1056.50,1056.50,1056.25,1056.25,1,51,52.00
06/17/2004,18:01,1056.50,1056.50,1056.25,1056.25,5,6,11.00
06/17/2004,18:02,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/17/2004,18:06,1056.25,1056.25,1056.25,1056.25,0,17,17.00
06/17/2004,18:07,1056.00,1056.25,1056.00,1056.25,1,10,11.00
06/17/2004,18:08,1056.25,1056.25,1056.25,1056.25,2,0,2.00
06/17/2004,18:10,1056.25,1056.25,1056.25,1056.25,13,0,13.00
06/17/2004,18:11,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/17/2004,18:12,1056.25,1056.25,1056.25,1056.25,2,0,2.00
06/17/2004,18:13,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/17/2004,18:14,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/17/2004,18:15,1056.25,1056.25,1056.25,1056.25,19,0,19.00
06/17/2004,18:16,1056.50,1056.50,1056.50,1056.50,151,0,151.00
06/17/2004,18:17,1056.50,1056.75,1056.50,1056.75,17,0,17.00
06/17/2004,18:18,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/17/2004,18:21,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,18:22,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/17/2004,18:23,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,18:26,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,18:28,1056.50,1056.50,1056.50,1056.50,0,13,13.00
06/17/2004,18:32,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,18:36,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,18:38,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,18:43,1056.75,1056.75,1056.75,1056.75,4,0,4.00
06/17/2004,18:44,1056.75,1056.75,1056.75,1056.75,12,0,12.00
06/17/2004,18:47,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,18:54,1056.75,1056.75,1056.75,1056.75,19,0,19.00
06/17/2004,18:55,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,18:56,1056.75,1056.75,1056.50,1056.50,1,1,2.00
06/17/2004,19:00,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,19:02,1056.75,1056.75,1056.75,1056.75,3,0,3.00
06/17/2004,19:03,1056.75,1057.00,1056.75,1056.75,3,3,6.00
06/17/2004,19:04,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/17/2004,19:06,1056.75,1056.75,1056.75,1056.75,0,6,6.00
06/17/2004,19:13,1056.75,1056.75,1056.75,1056.75,0,16,16.00
06/17/2004,19:16,1057.00,1057.00,1057.00,1057.00,50,0,50.00
06/17/2004,19:17,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/17/2004,19:19,1056.50,1056.50,1056.50,1056.50,0,10,10.00
06/17/2004,19:21,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/17/2004,19:23,1056.50,1056.50,1056.50,1056.50,0,5,5.00
06/17/2004,19:24,1056.50,1056.50,1056.50,1056.50,0,7,7.00
06/17/2004,19:25,1056.50,1056.50,1056.50,1056.50,0,3,3.00
06/17/2004,19:31,1056.50,1056.50,1056.50,1056.50,0,7,7.00
06/17/2004,19:32,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/17/2004,19:33,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/17/2004,19:34,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/17/2004,19:36,1056.75,1056.75,1056.75,1056.75,23,0,23.00
06/17/2004,19:41,1057.00,1057.00,1057.00,1057.00,28,0,28.00
06/17/2004,19:44,1057.00,1057.25,1057.00,1057.00,4,4,8.00
06/17/2004,19:48,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/17/2004,19:49,1056.75,1057.00,1056.75,1057.00,2,1,3.00
06/17/2004,19:50,1056.75,1056.75,1056.75,1056.75,0,5,5.00
06/17/2004,19:51,1056.75,1056.75,1056.75,1056.75,0,4,4.00
06/17/2004,19:56,1056.75,1056.75,1056.75,1056.75,0,26,26.00
06/17/2004,19:57,1056.50,1057.00,1056.50,1057.00,10,5,15.00
06/17/2004,20:00,1057.00,1057.00,1056.75,1056.75,1,1,2.00
06/17/2004,20:01,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/17/2004,20:02,1057.00,1057.00,1056.75,1056.75,1,1,2.00
06/17/2004,20:10,1056.75,1056.75,1056.75,1056.75,0,5,5.00
06/17/2004,20:12,1056.75,1056.75,1056.75,1056.75,0,10,10.00
06/17/2004,20:18,1056.75,1056.75,1056.50,1056.50,0,9,9.00
06/17/2004,20:19,1056.50,1056.50,1056.50,1056.50,0,12,12.00
06/17/2004,20:20,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/17/2004,20:21,1056.25,1056.50,1056.25,1056.50,3,1,4.00
06/17/2004,20:22,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/17/2004,20:23,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/17/2004,20:25,1056.50,1056.50,1056.50,1056.50,3,0,3.00
06/17/2004,20:28,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/17/2004,20:34,1056.25,1056.50,1056.25,1056.50,6,11,17.00
06/17/2004,20:40,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/17/2004,20:47,1056.50,1056.50,1056.50,1056.50,3,0,3.00
06/17/2004,20:50,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/17/2004,20:57,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/17/2004,20:59,1056.25,1056.25,1056.25,1056.25,0,28,28.00
06/17/2004,21:01,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/17/2004,21:03,1056.25,1056.25,1056.25,1056.25,0,5,5.00
06/17/2004,21:04,1056.25,1056.25,1056.25,1056.25,0,12,12.00
06/17/2004,21:05,1056.00,1056.00,1056.00,1056.00,0,10,10.00
06/17/2004,21:06,1056.25,1056.25,1056.25,1056.25,4,0,4.00
06/17/2004,21:07,1056.00,1056.25,1056.00,1056.00,1,20,21.00
06/17/2004,21:08,1056.25,1056.25,1056.00,1056.00,28,4,32.00
06/17/2004,21:10,1056.25,1056.25,1056.00,1056.00,1,1,2.00
06/17/2004,21:12,1056.00,1056.00,1056.00,1056.00,0,7,7.00
06/17/2004,21:13,1056.00,1056.00,1056.00,1056.00,0,1,1.00
06/17/2004,21:14,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/17/2004,21:15,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/17/2004,21:18,1056.00,1056.00,1056.00,1056.00,0,42,42.00
06/17/2004,21:22,1056.00,1056.00,1056.00,1056.00,0,7,7.00
06/17/2004,21:24,1056.00,1056.00,1056.00,1056.00,0,26,26.00
06/17/2004,21:25,1056.00,1056.00,1055.75,1055.75,0,4,4.00
06/17/2004,21:26,1055.75,1055.75,1055.75,1055.75,0,136,136.00
06/17/2004,21:27,1055.75,1055.75,1055.75,1055.75,0,15,15.00
06/17/2004,21:28,1055.75,1055.75,1055.75,1055.75,0,2,2.00
06/17/2004,21:29,1055.75,1055.75,1055.25,1055.25,29,292,321.00
06/17/2004,21:30,1055.25,1055.25,1055.25,1055.25,0,32,32.00
06/17/2004,21:31,1055.25,1055.50,1055.25,1055.50,1,1,2.00
06/17/2004,21:32,1055.50,1055.50,1055.25,1055.25,1,1,2.00
06/17/2004,21:33,1055.25,1055.50,1054.75,1055.50,80,331,411.00
06/17/2004,21:34,1055.50,1055.50,1055.25,1055.25,4,10,14.00
06/17/2004,21:36,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/17/2004,21:37,1055.50,1055.50,1055.25,1055.25,2,2,4.00
06/17/2004,21:40,1055.25,1055.50,1055.25,1055.50,1,2,3.00
06/17/2004,21:41,1055.25,1055.25,1055.25,1055.25,0,74,74.00
06/17/2004,21:42,1055.25,1055.25,1055.25,1055.25,0,31,31.00
06/17/2004,21:45,1055.25,1055.25,1055.25,1055.25,0,24,24.00
06/17/2004,21:46,1055.25,1055.25,1055.25,1055.25,0,6,6.00
06/17/2004,21:47,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/17/2004,21:49,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/17/2004,21:50,1055.50,1055.50,1055.50,1055.50,2,0,2.00
06/17/2004,21:51,1055.50,1055.50,1055.50,1055.50,3,0,3.00
06/17/2004,21:52,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/17/2004,21:53,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/17/2004,21:56,1055.25,1055.25,1055.25,1055.25,0,11,11.00
06/17/2004,21:57,1055.50,1055.50,1055.25,1055.25,1,5,6.00
06/17/2004,21:59,1055.50,1055.50,1055.50,1055.50,5,0,5.00
06/17/2004,22:01,1055.50,1055.50,1055.25,1055.25,1,1,2.00
06/17/2004,22:02,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/17/2004,22:03,1055.25,1055.50,1055.25,1055.50,1,2,3.00
06/17/2004,22:05,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/17/2004,22:06,1055.50,1055.50,1055.50,1055.50,12,0,12.00
06/17/2004,22:08,1055.50,1055.75,1055.50,1055.50,7,1,8.00
06/17/2004,22:09,1055.50,1055.50,1055.50,1055.50,0,6,6.00
06/17/2004,22:10,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/17/2004,22:12,1055.75,1055.75,1055.75,1055.75,100,0,100.00
06/17/2004,22:16,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/17/2004,22:17,1055.75,1055.75,1055.50,1055.50,6,3,9.00
06/17/2004,22:18,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/17/2004,22:19,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/17/2004,22:20,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/17/2004,22:24,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/17/2004,22:25,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/17/2004,22:27,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/17/2004,22:32,1055.50,1055.50,1055.50,1055.50,0,5,5.00
06/17/2004,22:35,1055.50,1055.50,1055.50,1055.50,0,13,13.00
06/17/2004,22:36,1055.25,1055.25,1055.25,1055.25,0,2,2.00
06/17/2004,22:38,1055.25,1055.25,1055.25,1055.25,0,46,46.00
06/17/2004,22:39,1055.25,1055.25,1055.25,1055.25,0,2,2.00
06/17/2004,22:41,1055.25,1055.25,1055.00,1055.00,1,11,12.00
06/17/2004,22:42,1055.00,1055.00,1054.75,1054.75,2,79,81.00
06/17/2004,22:43,1055.00,1055.00,1054.75,1054.75,5,5,10.00
06/17/2004,22:44,1055.00,1055.00,1054.75,1055.00,5,5,10.00
06/17/2004,22:45,1055.00,1055.00,1055.00,1055.00,1,0,1.00
06/17/2004,22:46,1055.00,1055.00,1054.75,1055.00,7,1,8.00
06/17/2004,22:47,1055.00,1055.00,1055.00,1055.00,2,0,2.00
06/17/2004,22:48,1054.75,1054.75,1054.75,1054.75,0,1,1.00
06/17/2004,22:49,1055.00,1055.00,1054.75,1054.75,2,1,3.00
06/17/2004,22:51,1054.75,1055.00,1054.75,1055.00,14,1,15.00
06/17/2004,22:52,1055.00,1055.00,1055.00,1055.00,1,0,1.00
06/17/2004,22:54,1055.00,1055.00,1055.00,1055.00,10,0,10.00
06/17/2004,22:55,1055.00,1055.00,1054.75,1054.75,1,35,36.00
06/17/2004,22:56,1054.75,1054.75,1054.25,1054.50,7,110,117.00
06/17/2004,22:57,1054.50,1054.50,1054.25,1054.50,24,100,124.00
06/17/2004,22:58,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/17/2004,22:59,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/17/2004,23:04,1054.50,1054.50,1054.50,1054.50,11,0,11.00
06/17/2004,23:05,1054.50,1054.50,1053.75,1054.25,5,164,169.00
06/17/2004,23:06,1054.25,1054.25,1054.25,1054.25,5,0,5.00
06/17/2004,23:07,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/17/2004,23:08,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/17/2004,23:09,1054.00,1054.00,1054.00,1054.00,0,2,2.00
06/17/2004,23:10,1054.00,1054.00,1054.00,1054.00,0,15,15.00
06/17/2004,23:12,1054.25,1054.25,1054.00,1054.00,1,9,10.00
06/17/2004,23:13,1054.00,1054.00,1053.75,1053.75,0,2,2.00
06/17/2004,23:14,1054.00,1054.00,1054.00,1054.00,1,0,1.00
06/17/2004,23:17,1054.00,1054.00,1054.00,1054.00,16,0,16.00
06/17/2004,23:18,1053.75,1054.00,1053.75,1054.00,2,1,3.00
06/17/2004,23:19,1054.00,1054.00,1054.00,1054.00,1,0,1.00
06/17/2004,23:21,1054.00,1054.00,1054.00,1054.00,2,0,2.00
06/17/2004,23:22,1054.00,1054.00,1054.00,1054.00,13,0,13.00
06/17/2004,23:23,1054.00,1054.00,1054.00,1054.00,2,0,2.00
06/17/2004,23:24,1054.00,1054.00,1053.75,1053.75,7,20,27.00
06/17/2004,23:25,1054.00,1054.00,1053.75,1053.75,1,90,91.00
06/17/2004,23:26,1053.50,1053.50,1053.00,1053.25,70,218,288.00
06/17/2004,23:27,1053.25,1053.25,1053.00,1053.25,7,35,42.00
06/17/2004,23:28,1053.00,1053.00,1052.25,1052.75,13,211,224.00
06/17/2004,23:29,1052.75,1052.75,1052.75,1052.75,4,0,4.00
06/17/2004,23:30,1053.00,1053.00,1052.25,1052.50,83,88,171.00
06/17/2004,23:31,1052.25,1052.50,1052.25,1052.50,1,3,4.00
06/17/2004,23:32,1052.50,1052.50,1052.25,1052.25,6,2,8.00
06/17/2004,23:33,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/17/2004,23:34,1052.50,1052.50,1052.50,1052.50,2,0,2.00
06/17/2004,23:35,1052.50,1052.75,1052.50,1052.75,109,3,112.00
06/17/2004,23:36,1052.75,1052.75,1052.75,1052.75,7,0,7.00
06/17/2004,23:37,1052.75,1052.75,1052.75,1052.75,6,0,6.00
06/17/2004,23:38,1052.75,1052.75,1052.75,1052.75,10,0,10.00
06/17/2004,23:39,1052.75,1052.75,1052.75,1052.75,3,0,3.00
06/17/2004,23:40,1053.00,1053.00,1052.75,1052.75,5,6,11.00
06/17/2004,23:41,1052.75,1052.75,1052.75,1052.75,0,163,163.00
06/17/2004,23:42,1052.75,1052.75,1052.75,1052.75,0,21,21.00
06/17/2004,23:43,1053.00,1053.00,1052.75,1052.75,6,16,22.00
06/17/2004,23:44,1053.00,1053.00,1052.75,1052.75,3,3,6.00
06/17/2004,23:45,1053.00,1053.00,1053.00,1053.00,2,0,2.00
06/17/2004,23:46,1053.00,1053.00,1052.75,1053.00,7,10,17.00
06/17/2004,23:47,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/17/2004,23:48,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/17/2004,23:50,1052.75,1053.00,1052.50,1053.00,19,36,55.00
06/17/2004,23:51,1053.00,1053.00,1053.00,1053.00,12,0,12.00
06/17/2004,23:52,1053.00,1053.00,1053.00,1053.00,8,0,8.00
06/17/2004,23:53,1053.00,1053.00,1052.75,1052.75,1,10,11.00
06/17/2004,23:54,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/17/2004,23:56,1053.00,1053.00,1053.00,1053.00,4,0,4.00
06/17/2004,23:57,1053.00,1053.25,1053.00,1053.25,23,0,23.00
06/17/2004,23:58,1053.00,1053.00,1052.75,1053.00,4,13,17.00
06/18/2004,00:01,1052.75,1052.75,1052.75,1052.75,0,7,7.00
06/18/2004,00:02,1052.75,1052.75,1052.75,1052.75,0,3,3.00
06/18/2004,00:03,1052.75,1052.75,1052.75,1052.75,0,2,2.00
06/18/2004,00:04,1052.75,1052.75,1052.75,1052.75,0,9,9.00
06/18/2004,00:05,1053.00,1053.00,1053.00,1053.00,9,0,9.00
06/18/2004,00:06,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/18/2004,00:07,1053.00,1053.00,1053.00,1053.00,2,0,2.00
06/18/2004,00:08,1053.00,1053.00,1053.00,1053.00,3,0,3.00
06/18/2004,00:09,1052.75,1052.75,1052.75,1052.75,0,1,1.00
06/18/2004,00:10,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/18/2004,00:11,1053.00,1053.00,1052.75,1052.75,2,3,5.00
06/18/2004,00:12,1053.00,1053.25,1053.00,1053.25,11,0,11.00
06/18/2004,00:13,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/18/2004,00:14,1053.00,1053.00,1053.00,1053.00,0,7,7.00
06/18/2004,00:15,1052.75,1053.00,1052.75,1053.00,1,2,3.00
06/18/2004,00:17,1053.00,1053.25,1053.00,1053.25,2,0,2.00
06/18/2004,00:18,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/18/2004,00:19,1053.25,1053.25,1053.25,1053.25,3,0,3.00
06/18/2004,00:20,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/18/2004,00:21,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/18/2004,00:22,1053.00,1053.25,1053.00,1053.25,3,3,6.00
06/18/2004,00:23,1053.25,1053.25,1053.25,1053.25,1,0,1.00
06/18/2004,00:24,1053.25,1053.25,1053.25,1053.25,9,0,9.00
06/18/2004,00:25,1053.25,1053.25,1053.25,1053.25,7,0,7.00
06/18/2004,00:26,1053.25,1053.25,1053.25,1053.25,32,0,32.00
06/18/2004,00:27,1053.25,1053.25,1053.25,1053.25,1,0,1.00
06/18/2004,00:28,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/18/2004,00:29,1053.25,1053.25,1053.25,1053.25,3,0,3.00
06/18/2004,00:30,1053.00,1053.00,1053.00,1053.00,0,31,31.00
06/18/2004,00:31,1053.00,1053.00,1052.75,1052.75,0,79,79.00
06/18/2004,00:32,1052.75,1052.75,1052.50,1052.50,0,7,7.00
06/18/2004,00:33,1052.75,1052.75,1052.50,1052.75,53,1,54.00
06/18/2004,00:34,1052.75,1053.00,1052.50,1052.75,33,4,37.00
06/18/2004,00:35,1052.75,1052.75,1052.75,1052.75,0,3,3.00
06/18/2004,00:36,1053.00,1053.00,1053.00,1053.00,2,0,2.00
06/18/2004,00:37,1053.00,1053.00,1053.00,1053.00,11,0,11.00
06/18/2004,00:38,1053.00,1053.00,1053.00,1053.00,1,0,1.00
06/18/2004,00:39,1053.00,1053.00,1053.00,1053.00,5,0,5.00
06/18/2004,00:41,1053.25,1053.25,1053.25,1053.25,1,0,1.00
06/18/2004,00:42,1053.00,1053.25,1053.00,1053.25,3,1,4.00
06/18/2004,00:44,1053.25,1053.25,1053.00,1053.25,2,1,3.00
06/18/2004,00:45,1053.25,1053.25,1053.25,1053.25,7,0,7.00
06/18/2004,00:46,1053.25,1053.25,1053.25,1053.25,33,0,33.00
06/18/2004,00:47,1053.25,1053.50,1053.25,1053.50,12,0,12.00
06/18/2004,00:48,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/18/2004,00:49,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/18/2004,00:50,1053.50,1053.50,1053.50,1053.50,2,0,2.00
06/18/2004,00:51,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/18/2004,00:53,1053.50,1053.50,1053.50,1053.50,9,0,9.00
06/18/2004,00:54,1053.25,1053.75,1053.25,1053.50,27,7,34.00
06/18/2004,00:55,1053.75,1053.75,1053.75,1053.75,2,0,2.00
06/18/2004,00:56,1053.75,1053.75,1053.75,1053.75,2,0,2.00
06/18/2004,00:57,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,00:59,1053.75,1053.75,1053.75,1053.75,28,0,28.00
06/18/2004,01:00,1053.75,1053.75,1053.75,1053.75,16,0,16.00
06/18/2004,01:01,1053.75,1053.75,1053.75,1053.75,5,0,5.00
06/18/2004,01:02,1053.50,1053.75,1053.50,1053.75,1,1,2.00
06/18/2004,01:03,1053.75,1053.75,1053.50,1053.50,1,1,2.00
06/18/2004,01:06,1053.50,1053.50,1053.00,1053.25,1,72,73.00
06/18/2004,01:07,1053.25,1053.25,1053.25,1053.25,5,0,5.00
06/18/2004,01:08,1053.25,1053.25,1053.25,1053.25,10,0,10.00
06/18/2004,01:09,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/18/2004,01:11,1053.25,1053.25,1053.25,1053.25,1,0,1.00
06/18/2004,01:12,1053.25,1053.50,1053.25,1053.50,29,0,29.00
06/18/2004,01:13,1053.25,1053.25,1053.25,1053.25,0,2,2.00
06/18/2004,01:16,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/18/2004,01:17,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/18/2004,01:18,1053.25,1053.25,1053.25,1053.25,0,3,3.00
06/18/2004,01:19,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/18/2004,01:20,1053.25,1053.25,1053.25,1053.25,0,5,5.00
06/18/2004,01:23,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/18/2004,01:24,1053.25,1053.25,1053.25,1053.25,0,1,1.00
06/18/2004,01:25,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/18/2004,01:27,1053.25,1053.25,1053.00,1053.00,1,1,2.00
06/18/2004,01:28,1053.25,1053.25,1053.25,1053.25,3,0,3.00
06/18/2004,01:29,1053.25,1053.25,1053.25,1053.25,3,0,3.00
06/18/2004,01:31,1053.25,1053.25,1053.25,1053.25,21,0,21.00
06/18/2004,01:33,1053.25,1053.25,1053.25,1053.25,10,0,10.00
06/18/2004,01:34,1053.25,1053.25,1053.25,1053.25,13,0,13.00
06/18/2004,01:35,1053.25,1053.25,1053.25,1053.25,20,0,20.00
06/18/2004,01:36,1053.25,1053.25,1053.00,1053.00,1,5,6.00
06/18/2004,01:39,1053.50,1053.50,1053.50,1053.50,30,0,30.00
06/18/2004,01:40,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/18/2004,01:43,1053.50,1053.75,1053.50,1053.50,12,1,13.00
06/18/2004,01:48,1053.50,1053.50,1053.50,1053.50,0,22,22.00
06/18/2004,01:49,1053.50,1053.75,1053.50,1053.75,1,1,2.00
06/18/2004,01:50,1053.50,1053.50,1053.50,1053.50,0,11,11.00
06/18/2004,01:51,1053.50,1053.50,1053.50,1053.50,0,15,15.00
06/18/2004,01:52,1053.75,1053.75,1053.75,1053.75,2,0,2.00
06/18/2004,01:53,1053.75,1053.75,1053.50,1053.75,3,13,16.00
06/18/2004,01:54,1053.50,1053.50,1053.50,1053.50,0,21,21.00
06/18/2004,01:55,1053.50,1053.50,1053.50,1053.50,0,2,2.00
06/18/2004,01:56,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,01:58,1053.50,1053.50,1053.50,1053.50,0,4,4.00
06/18/2004,01:59,1053.25,1053.25,1052.75,1053.25,18,140,158.00
06/18/2004,02:00,1053.25,1053.25,1053.25,1053.25,20,0,20.00
06/18/2004,02:01,1053.25,1053.50,1053.25,1053.50,7,0,7.00
06/18/2004,02:04,1053.50,1053.50,1053.25,1053.25,12,60,72.00
06/18/2004,02:05,1053.25,1053.25,1053.00,1053.00,2,86,88.00
06/18/2004,02:06,1053.00,1053.00,1053.00,1053.00,0,12,12.00
06/18/2004,02:07,1053.00,1053.00,1053.00,1053.00,0,57,57.00
06/18/2004,02:08,1052.75,1053.00,1052.75,1052.75,61,3,64.00
06/18/2004,02:09,1053.00,1053.00,1053.00,1053.00,73,0,73.00
06/18/2004,02:10,1053.00,1053.00,1053.00,1053.00,12,0,12.00
06/18/2004,02:12,1053.00,1053.25,1053.00,1053.00,11,2,13.00
06/18/2004,02:13,1053.00,1053.00,1053.00,1053.00,0,6,6.00
06/18/2004,02:14,1053.00,1053.00,1053.00,1053.00,0,21,21.00
06/18/2004,02:18,1053.25,1053.25,1052.75,1052.75,64,97,161.00
06/18/2004,02:19,1052.75,1052.75,1052.75,1052.75,0,51,51.00
06/18/2004,02:20,1052.75,1052.75,1052.75,1052.75,0,34,34.00
06/18/2004,02:21,1052.75,1052.75,1052.75,1052.75,0,62,62.00
06/18/2004,02:22,1052.75,1052.75,1052.75,1052.75,0,23,23.00
06/18/2004,02:23,1052.75,1052.75,1052.75,1052.75,0,20,20.00
06/18/2004,02:24,1052.75,1052.75,1052.75,1052.75,0,7,7.00
06/18/2004,02:25,1052.50,1052.75,1052.50,1052.75,2,13,15.00
06/18/2004,02:26,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/18/2004,02:29,1052.50,1052.75,1052.50,1052.75,46,3,49.00
06/18/2004,02:31,1052.75,1052.75,1052.75,1052.75,25,0,25.00
06/18/2004,02:32,1052.50,1052.50,1052.50,1052.50,0,1,1.00
06/18/2004,02:33,1052.50,1052.75,1052.50,1052.50,3,30,33.00
06/18/2004,02:34,1052.50,1052.75,1052.50,1052.75,37,2,39.00
06/18/2004,02:35,1052.75,1052.75,1052.75,1052.75,81,0,81.00
06/18/2004,02:36,1052.50,1052.75,1052.50,1052.50,2,78,80.00
06/18/2004,02:37,1052.75,1052.75,1052.75,1052.75,28,0,28.00
06/18/2004,02:38,1053.00,1053.00,1052.75,1052.75,1,7,8.00
06/18/2004,02:39,1053.00,1053.00,1053.00,1053.00,26,0,26.00
06/18/2004,02:40,1053.00,1053.00,1053.00,1053.00,122,0,122.00
06/18/2004,02:42,1053.25,1053.25,1053.25,1053.25,5,0,5.00
06/18/2004,02:44,1053.00,1053.25,1053.00,1053.00,1,70,71.00
06/18/2004,02:45,1053.00,1053.00,1053.00,1053.00,0,68,68.00
06/18/2004,02:46,1053.25,1053.25,1053.00,1053.00,1,60,61.00
06/18/2004,02:47,1052.75,1052.75,1052.75,1052.75,0,2,2.00
06/18/2004,02:48,1053.00,1053.00,1053.00,1053.00,9,0,9.00
06/18/2004,02:49,1053.00,1053.00,1053.00,1053.00,7,0,7.00
06/18/2004,02:50,1053.00,1053.00,1053.00,1053.00,2,0,2.00
06/18/2004,02:51,1053.00,1053.00,1053.00,1053.00,16,0,16.00
06/18/2004,02:52,1053.00,1053.00,1053.00,1053.00,30,0,30.00
06/18/2004,02:53,1053.00,1053.00,1053.00,1053.00,11,0,11.00
06/18/2004,02:54,1053.00,1053.00,1053.00,1053.00,10,0,10.00
06/18/2004,02:55,1053.00,1053.25,1053.00,1053.25,21,0,21.00
06/18/2004,02:56,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/18/2004,02:57,1053.00,1053.00,1053.00,1053.00,0,1,1.00
06/18/2004,02:58,1053.00,1053.00,1053.00,1053.00,0,10,10.00
06/18/2004,03:00,1053.25,1053.25,1053.25,1053.25,8,0,8.00
06/18/2004,03:02,1053.00,1053.25,1053.00,1053.00,102,19,121.00
06/18/2004,03:03,1053.00,1053.25,1053.00,1053.25,1,3,4.00
06/18/2004,03:04,1053.25,1053.25,1053.25,1053.25,4,0,4.00
06/18/2004,03:05,1053.00,1053.00,1052.75,1052.75,0,105,105.00
06/18/2004,03:07,1053.00,1053.00,1053.00,1053.00,8,0,8.00
06/18/2004,03:08,1053.25,1053.25,1053.00,1053.00,50,1,51.00
06/18/2004,03:09,1053.25,1053.25,1053.25,1053.25,13,0,13.00
06/18/2004,03:10,1053.25,1053.25,1053.25,1053.25,8,0,8.00
06/18/2004,03:11,1053.25,1053.25,1053.25,1053.25,2,0,2.00
06/18/2004,03:12,1053.25,1053.25,1053.25,1053.25,1,0,1.00
06/18/2004,03:14,1053.00,1053.00,1053.00,1053.00,0,105,105.00
06/18/2004,03:17,1053.25,1053.25,1053.00,1053.25,36,4,40.00
06/18/2004,03:18,1053.25,1053.50,1053.25,1053.25,11,4,15.00
06/18/2004,03:19,1053.50,1053.50,1053.50,1053.50,4,0,4.00
06/18/2004,03:20,1053.50,1053.50,1053.25,1053.50,36,37,73.00
06/18/2004,03:21,1053.50,1053.75,1053.50,1053.50,44,4,48.00
06/18/2004,03:22,1053.50,1053.50,1053.50,1053.50,0,8,8.00
06/18/2004,03:23,1053.75,1053.75,1053.75,1053.75,2,0,2.00
06/18/2004,03:24,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,03:25,1053.50,1053.50,1053.50,1053.50,0,18,18.00
06/18/2004,03:27,1053.50,1053.50,1053.50,1053.50,0,12,12.00
06/18/2004,03:28,1053.50,1053.50,1053.50,1053.50,0,2,2.00
06/18/2004,03:30,1053.75,1053.75,1053.50,1053.50,2,14,16.00
06/18/2004,03:31,1053.50,1053.50,1053.50,1053.50,0,6,6.00
06/18/2004,03:32,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,03:33,1053.50,1053.50,1053.50,1053.50,0,2,2.00
06/18/2004,03:36,1053.50,1053.75,1053.50,1053.75,5,2,7.00
06/18/2004,03:37,1053.75,1053.75,1053.75,1053.75,58,0,58.00
06/18/2004,03:38,1053.75,1053.75,1053.75,1053.75,4,0,4.00
06/18/2004,03:39,1053.50,1053.75,1053.50,1053.75,6,35,41.00
06/18/2004,03:40,1053.75,1054.00,1053.75,1054.00,59,0,59.00
06/18/2004,03:41,1054.00,1054.25,1054.00,1054.00,8,1,9.00
06/18/2004,03:42,1054.00,1054.00,1054.00,1054.00,0,35,35.00
06/18/2004,03:43,1054.00,1054.00,1054.00,1054.00,0,7,7.00
06/18/2004,03:46,1054.25,1054.25,1054.25,1054.25,10,0,10.00
06/18/2004,03:47,1054.25,1054.25,1054.25,1054.25,28,0,28.00
06/18/2004,03:48,1054.50,1054.50,1054.25,1054.25,1,8,9.00
06/18/2004,03:52,1054.25,1054.25,1054.25,1054.25,0,48,48.00
06/18/2004,03:53,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/18/2004,03:55,1054.25,1054.25,1054.25,1054.25,0,60,60.00
06/18/2004,03:56,1054.25,1054.25,1054.25,1054.25,0,47,47.00
06/18/2004,03:57,1054.25,1054.25,1054.25,1054.25,0,10,10.00
06/18/2004,03:58,1054.25,1054.25,1054.00,1054.25,11,87,98.00
06/18/2004,03:59,1054.25,1054.50,1054.00,1054.50,58,22,80.00
06/18/2004,04:00,1054.25,1054.25,1054.25,1054.25,0,7,7.00
06/18/2004,04:01,1054.25,1054.25,1054.25,1054.25,0,26,26.00
06/18/2004,04:02,1054.50,1054.50,1054.25,1054.25,174,4,178.00
06/18/2004,04:03,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/18/2004,04:04,1054.25,1054.25,1054.00,1054.00,0,3,3.00
06/18/2004,04:05,1054.25,1054.25,1054.00,1054.25,5,5,10.00
06/18/2004,04:06,1054.00,1054.00,1054.00,1054.00,0,15,15.00
06/18/2004,04:07,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/18/2004,04:08,1054.25,1054.25,1054.25,1054.25,9,0,9.00
06/18/2004,04:10,1054.25,1054.50,1054.25,1054.25,27,19,46.00
06/18/2004,04:11,1054.25,1054.25,1054.25,1054.25,0,10,10.00
06/18/2004,04:12,1054.25,1054.25,1054.25,1054.25,0,6,6.00
06/18/2004,04:13,1054.00,1054.00,1054.00,1054.00,0,3,3.00
06/18/2004,04:14,1054.25,1054.25,1054.25,1054.25,2,0,2.00
06/18/2004,04:16,1054.00,1054.25,1054.00,1054.25,2,2,4.00
06/18/2004,04:18,1054.25,1054.25,1054.25,1054.25,3,0,3.00
06/18/2004,04:19,1054.25,1054.25,1054.00,1054.00,1,5,6.00
06/18/2004,04:20,1054.00,1054.25,1054.00,1054.25,1,41,42.00
06/18/2004,04:21,1054.25,1054.25,1054.00,1054.00,8,1,9.00
06/18/2004,04:22,1054.00,1054.00,1054.00,1054.00,0,2,2.00
06/18/2004,04:24,1054.00,1054.00,1054.00,1054.00,0,19,19.00
06/18/2004,04:25,1054.00,1054.00,1054.00,1054.00,0,12,12.00
06/18/2004,04:26,1054.00,1054.25,1054.00,1054.00,1,5,6.00
06/18/2004,04:27,1054.00,1054.00,1053.50,1053.75,9,94,103.00
06/18/2004,04:29,1053.75,1054.00,1053.75,1054.00,113,0,113.00
06/18/2004,04:30,1053.75,1054.00,1053.50,1053.75,113,32,145.00
06/18/2004,04:31,1053.75,1054.00,1053.75,1053.75,1,13,14.00
06/18/2004,04:32,1053.75,1053.75,1053.75,1053.75,0,11,11.00
06/18/2004,04:33,1053.75,1053.75,1053.75,1053.75,0,3,3.00
06/18/2004,04:34,1053.75,1053.75,1053.50,1053.50,0,108,108.00
06/18/2004,04:36,1053.75,1053.75,1053.50,1053.50,108,102,210.00
06/18/2004,04:37,1053.50,1053.50,1053.50,1053.50,0,9,9.00
06/18/2004,04:38,1053.50,1053.50,1053.50,1053.50,0,19,19.00
06/18/2004,04:39,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,04:40,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,04:41,1053.75,1053.75,1053.75,1053.75,4,0,4.00
06/18/2004,04:42,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,04:43,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,04:44,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,04:45,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,04:46,1053.75,1053.75,1053.75,1053.75,4,0,4.00
06/18/2004,04:47,1053.75,1053.75,1053.50,1053.75,2,67,69.00
06/18/2004,04:48,1053.50,1053.50,1053.25,1053.50,5,14,19.00
06/18/2004,04:49,1053.50,1053.50,1053.50,1053.50,10,0,10.00
06/18/2004,04:50,1053.50,1053.50,1053.50,1053.50,49,0,49.00
06/18/2004,04:51,1053.75,1053.75,1053.50,1053.50,2,286,288.00
06/18/2004,04:52,1053.50,1053.50,1053.50,1053.50,0,6,6.00
06/18/2004,04:53,1053.50,1053.50,1053.25,1053.50,128,16,144.00
06/18/2004,04:54,1053.50,1053.75,1053.25,1053.50,66,47,113.00
06/18/2004,04:55,1053.50,1053.50,1053.50,1053.50,50,0,50.00
06/18/2004,04:56,1053.75,1053.75,1053.50,1053.50,1,20,21.00
06/18/2004,04:57,1053.75,1053.75,1053.75,1053.75,31,0,31.00
06/18/2004,04:58,1053.75,1053.75,1053.75,1053.75,120,0,120.00
06/18/2004,04:59,1053.75,1054.50,1053.75,1054.00,419,39,458.00
06/18/2004,05:00,1054.00,1054.00,1053.75,1053.75,29,51,80.00
06/18/2004,05:01,1054.00,1054.00,1053.75,1053.75,1,18,19.00
06/18/2004,05:02,1053.75,1054.00,1053.75,1054.00,2,15,17.00
06/18/2004,05:03,1053.75,1054.00,1053.75,1054.00,1,59,60.00
06/18/2004,05:04,1054.00,1054.00,1053.75,1053.75,2,1,3.00
06/18/2004,05:05,1054.00,1054.00,1054.00,1054.00,2,0,2.00
06/18/2004,05:06,1054.00,1054.00,1054.00,1054.00,4,0,4.00
06/18/2004,05:07,1054.00,1054.00,1054.00,1054.00,16,0,16.00
06/18/2004,05:08,1054.00,1054.00,1053.75,1053.75,3,51,54.00
06/18/2004,05:09,1054.00,1054.25,1054.00,1054.00,200,44,244.00
06/18/2004,05:11,1053.75,1053.75,1053.50,1053.50,0,41,41.00
06/18/2004,05:12,1053.75,1053.75,1053.50,1053.50,2,2,4.00
06/18/2004,05:13,1053.50,1053.50,1053.50,1053.50,0,21,21.00
06/18/2004,05:15,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,05:17,1053.50,1053.75,1053.50,1053.75,2,3,5.00
06/18/2004,05:20,1053.75,1053.75,1053.75,1053.75,62,0,62.00
06/18/2004,05:21,1053.75,1054.00,1053.75,1054.00,16,59,75.00
06/18/2004,05:22,1054.00,1054.00,1053.75,1054.00,5,3,8.00
06/18/2004,05:23,1053.75,1054.00,1053.75,1054.00,50,7,57.00
06/18/2004,05:24,1053.75,1053.75,1053.75,1053.75,0,2,2.00
06/18/2004,05:26,1053.75,1054.00,1053.75,1054.00,2,4,6.00
06/18/2004,05:27,1054.00,1054.00,1054.00,1054.00,1,0,1.00
06/18/2004,05:28,1053.75,1054.00,1053.75,1053.75,1,35,36.00
06/18/2004,05:29,1053.75,1053.75,1053.50,1053.75,3,67,70.00
06/18/2004,05:30,1053.75,1053.75,1053.50,1053.50,3,48,51.00
06/18/2004,05:31,1053.25,1053.50,1053.25,1053.50,5,47,52.00
06/18/2004,05:32,1053.50,1053.50,1053.25,1053.50,30,3,33.00
06/18/2004,05:33,1053.50,1053.50,1053.50,1053.50,69,0,69.00
06/18/2004,05:34,1053.50,1053.75,1053.50,1053.75,6,0,6.00
06/18/2004,05:35,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,05:36,1053.75,1053.75,1053.50,1053.50,1,38,39.00
06/18/2004,05:37,1053.50,1053.50,1053.50,1053.50,0,10,10.00
06/18/2004,05:39,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,05:40,1053.25,1053.25,1053.25,1053.25,0,32,32.00
06/18/2004,05:41,1053.50,1053.50,1053.50,1053.50,6,0,6.00
06/18/2004,05:42,1053.50,1053.50,1053.25,1053.25,6,1,7.00
06/18/2004,05:43,1053.50,1053.75,1053.50,1053.75,28,0,28.00
06/18/2004,05:44,1053.50,1053.50,1053.50,1053.50,0,4,4.00
06/18/2004,05:45,1053.75,1053.75,1053.50,1053.50,1,10,11.00
06/18/2004,05:46,1053.75,1053.75,1053.25,1053.50,4,1,5.00
06/18/2004,05:48,1053.50,1053.50,1053.50,1053.50,9,0,9.00
06/18/2004,05:49,1053.75,1053.75,1053.50,1053.75,5,1,6.00
06/18/2004,05:51,1053.75,1053.75,1053.75,1053.75,14,0,14.00
06/18/2004,05:52,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,05:53,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,05:54,1053.50,1053.75,1053.50,1053.75,56,20,76.00
06/18/2004,05:55,1053.75,1053.75,1053.75,1053.75,4,0,4.00
06/18/2004,05:56,1054.00,1054.00,1053.75,1053.75,3,23,26.00
06/18/2004,05:57,1053.75,1053.75,1053.75,1053.75,0,27,27.00
06/18/2004,05:59,1053.75,1053.75,1053.50,1053.75,1,34,35.00
06/18/2004,06:00,1053.75,1053.75,1053.75,1053.75,25,0,25.00
06/18/2004,06:01,1054.00,1054.00,1053.75,1053.75,1,38,39.00
06/18/2004,06:02,1053.75,1053.75,1053.75,1053.75,0,19,19.00
06/18/2004,06:03,1053.50,1053.50,1053.50,1053.50,0,176,176.00
06/18/2004,06:04,1053.50,1053.50,1053.25,1053.25,0,52,52.00
06/18/2004,06:05,1053.50,1053.50,1053.50,1053.50,13,0,13.00
06/18/2004,06:06,1053.50,1053.50,1053.50,1053.50,19,0,19.00
06/18/2004,06:07,1053.50,1053.50,1053.50,1053.50,9,0,9.00
06/18/2004,06:08,1053.50,1053.50,1053.25,1053.50,50,5,55.00
06/18/2004,06:10,1053.50,1053.50,1053.50,1053.50,3,0,3.00
06/18/2004,06:11,1053.50,1053.50,1053.50,1053.50,75,0,75.00
06/18/2004,06:12,1053.50,1053.50,1053.50,1053.50,18,0,18.00
06/18/2004,06:13,1053.50,1053.50,1053.25,1053.50,4,57,61.00
06/18/2004,06:14,1053.50,1053.50,1053.50,1053.50,53,0,53.00
06/18/2004,06:15,1053.50,1053.50,1053.50,1053.50,1,0,1.00
06/18/2004,06:16,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,06:17,1053.75,1053.75,1053.50,1053.50,1,22,23.00
06/18/2004,06:18,1053.50,1053.50,1053.50,1053.50,0,2,2.00
06/18/2004,06:19,1053.75,1053.75,1053.75,1053.75,1,0,1.00
06/18/2004,06:20,1053.50,1053.50,1053.50,1053.50,0,1,1.00
06/18/2004,06:21,1053.75,1053.75,1053.50,1053.50,2,31,33.00
06/18/2004,06:22,1053.50,1053.50,1053.50,1053.50,0,15,15.00
06/18/2004,06:23,1053.75,1053.75,1053.50,1053.50,2,4,6.00
06/18/2004,06:24,1053.50,1053.75,1053.50,1053.75,12,16,28.00
06/18/2004,06:25,1053.50,1053.75,1053.50,1053.50,1,3,4.00
06/18/2004,06:26,1053.75,1053.75,1053.50,1053.50,1,1,2.00
06/18/2004,06:27,1053.75,1053.75,1053.75,1053.75,118,0,118.00
06/18/2004,06:28,1053.75,1053.75,1053.75,1053.75,14,0,14.00
06/18/2004,06:29,1053.75,1054.00,1053.75,1054.00,44,0,44.00
06/18/2004,06:30,1054.00,1054.25,1054.00,1054.25,216,35,251.00
06/18/2004,06:31,1054.25,1054.25,1054.25,1054.25,2,0,2.00
06/18/2004,06:32,1054.00,1054.00,1053.75,1054.00,3,54,57.00
06/18/2004,06:33,1054.00,1054.00,1053.75,1053.75,1,40,41.00
06/18/2004,06:34,1053.75,1053.75,1053.75,1053.75,0,1,1.00
06/18/2004,06:35,1054.00,1054.00,1053.75,1053.75,3,2,5.00
06/18/2004,06:36,1053.75,1053.75,1053.75,1053.75,0,2,2.00
06/18/2004,06:37,1054.00,1054.00,1054.00,1054.00,106,0,106.00
06/18/2004,06:38,1054.00,1054.25,1054.00,1054.25,14,0,14.00
06/18/2004,06:39,1054.00,1054.00,1054.00,1054.00,0,2,2.00
06/18/2004,06:40,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/18/2004,06:41,1054.25,1054.25,1054.25,1054.25,172,0,172.00
06/18/2004,06:42,1054.25,1054.50,1054.25,1054.25,48,123,171.00
06/18/2004,06:43,1054.00,1054.25,1054.00,1054.00,29,12,41.00
06/18/2004,06:44,1054.25,1054.25,1054.25,1054.25,7,0,7.00
06/18/2004,06:45,1054.25,1054.25,1054.25,1054.25,103,0,103.00
06/18/2004,06:46,1054.00,1054.25,1054.00,1054.25,62,15,77.00
06/18/2004,06:47,1054.25,1054.25,1054.25,1054.25,24,0,24.00
06/18/2004,06:48,1054.25,1054.25,1054.25,1054.25,34,0,34.00
06/18/2004,06:49,1054.25,1054.25,1054.25,1054.25,4,0,4.00
06/18/2004,06:50,1054.00,1054.00,1054.00,1054.00,0,5,5.00
06/18/2004,06:51,1054.00,1054.25,1054.00,1054.00,1,136,137.00
06/18/2004,06:52,1054.00,1054.00,1054.00,1054.00,0,54,54.00
06/18/2004,06:54,1054.25,1054.25,1054.25,1054.25,7,0,7.00
06/18/2004,06:55,1054.00,1054.00,1054.00,1054.00,0,18,18.00
06/18/2004,06:57,1054.25,1054.25,1054.25,1054.25,11,0,11.00
06/18/2004,06:58,1054.25,1054.25,1054.25,1054.25,10,0,10.00
06/18/2004,07:00,1054.00,1054.25,1054.00,1054.25,2,4,6.00
06/18/2004,07:01,1054.25,1054.25,1054.00,1054.00,3,10,13.00
06/18/2004,07:02,1054.25,1054.25,1054.25,1054.25,6,0,6.00
06/18/2004,07:03,1054.00,1054.25,1054.00,1054.00,3,6,9.00
06/18/2004,07:04,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/18/2004,07:05,1054.25,1054.25,1054.25,1054.25,35,0,35.00
06/18/2004,07:06,1054.25,1054.25,1054.25,1054.25,140,0,140.00
06/18/2004,07:07,1054.25,1054.25,1054.25,1054.25,256,0,256.00
06/18/2004,07:08,1054.25,1054.25,1054.00,1054.25,144,15,159.00
06/18/2004,07:09,1054.25,1054.25,1054.00,1054.00,22,3,25.00
06/18/2004,07:10,1054.25,1054.25,1054.25,1054.25,114,0,114.00
06/18/2004,07:11,1054.25,1054.25,1054.25,1054.25,53,0,53.00
06/18/2004,07:13,1054.25,1054.25,1054.00,1054.00,50,200,250.00
06/18/2004,07:14,1054.00,1054.25,1054.00,1054.25,1,2,3.00
06/18/2004,07:15,1054.00,1054.25,1054.00,1054.25,51,2,53.00
06/18/2004,07:16,1054.25,1054.25,1054.00,1054.00,26,1,27.00
06/18/2004,07:17,1054.00,1054.00,1054.00,1054.00,0,73,73.00
06/18/2004,07:18,1054.00,1054.00,1054.00,1054.00,0,61,61.00
06/18/2004,07:19,1054.25,1054.25,1054.25,1054.25,2,0,2.00
06/18/2004,07:20,1054.00,1054.25,1054.00,1054.25,105,8,113.00
06/18/2004,07:21,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/18/2004,07:22,1054.25,1054.25,1054.25,1054.25,25,0,25.00
06/18/2004,07:23,1054.25,1054.25,1054.00,1054.25,35,1,36.00
06/18/2004,07:24,1054.25,1054.25,1054.25,1054.25,259,0,259.00
06/18/2004,07:25,1054.25,1054.50,1054.25,1054.50,8,1,9.00
06/18/2004,07:26,1054.50,1054.75,1054.25,1054.75,243,10,253.00
06/18/2004,07:27,1054.75,1054.75,1054.50,1054.75,38,7,45.00
06/18/2004,07:28,1054.75,1054.75,1054.75,1054.75,67,0,67.00
06/18/2004,07:29,1054.75,1055.25,1054.75,1055.00,342,32,374.00
06/18/2004,07:30,1055.00,1055.25,1055.00,1055.25,156,144,300.00
06/18/2004,07:31,1055.50,1055.50,1055.00,1055.25,184,135,319.00
06/18/2004,07:32,1055.25,1055.50,1055.25,1055.25,9,114,123.00
06/18/2004,07:33,1055.25,1055.25,1055.00,1055.00,0,61,61.00
06/18/2004,07:34,1055.25,1055.50,1055.25,1055.25,252,1,253.00
06/18/2004,07:35,1055.25,1055.25,1055.00,1055.25,26,9,35.00
06/18/2004,07:36,1055.25,1055.50,1055.25,1055.25,12,1,13.00
06/18/2004,07:37,1055.50,1055.50,1055.25,1055.25,56,12,68.00
06/18/2004,07:38,1055.25,1055.50,1055.25,1055.50,21,1,22.00
06/18/2004,07:39,1055.50,1055.50,1055.50,1055.50,56,0,56.00
06/18/2004,07:40,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/18/2004,07:41,1055.50,1055.50,1055.25,1055.50,196,18,214.00
06/18/2004,07:42,1055.25,1055.50,1055.25,1055.50,11,7,18.00
06/18/2004,07:43,1055.50,1055.50,1055.25,1055.25,16,55,71.00
06/18/2004,07:44,1055.25,1055.25,1055.25,1055.25,0,4,4.00
06/18/2004,07:45,1055.25,1055.50,1055.25,1055.50,5,16,21.00
06/18/2004,07:46,1055.25,1055.25,1055.25,1055.25,0,2,2.00
06/18/2004,07:47,1055.25,1055.50,1055.25,1055.50,160,11,171.00
06/18/2004,07:48,1055.50,1055.75,1055.50,1055.75,660,0,660.00
06/18/2004,07:49,1055.75,1056.00,1055.75,1056.00,663,0,663.00
06/18/2004,07:50,1056.00,1056.25,1055.75,1055.75,139,759,898.00
06/18/2004,07:51,1055.75,1056.00,1055.75,1055.75,3,67,70.00
06/18/2004,07:52,1055.75,1056.00,1055.75,1056.00,2,7,9.00
06/18/2004,07:53,1056.00,1056.00,1056.00,1056.00,267,0,267.00
06/18/2004,07:54,1055.75,1056.00,1055.75,1056.00,224,26,250.00
06/18/2004,07:55,1055.75,1056.00,1055.75,1055.75,200,57,257.00
06/18/2004,07:56,1056.00,1056.00,1055.75,1055.75,210,1,211.00
06/18/2004,07:57,1055.75,1056.00,1055.75,1056.00,258,7,265.00
06/18/2004,07:58,1055.75,1056.00,1055.75,1055.75,103,19,122.00
06/18/2004,07:59,1055.75,1056.00,1055.75,1055.75,28,282,310.00
06/18/2004,08:00,1055.75,1056.00,1055.50,1055.75,23,300,323.00
06/18/2004,08:01,1055.50,1056.25,1055.50,1056.00,1033,392,1425.00
06/18/2004,08:02,1056.00,1056.25,1055.75,1055.75,105,460,565.00
06/18/2004,08:03,1055.75,1056.00,1055.75,1055.75,10,39,49.00
06/18/2004,08:04,1055.75,1056.00,1055.75,1055.75,21,312,333.00
06/18/2004,08:05,1055.75,1055.75,1055.50,1055.75,83,700,783.00
06/18/2004,08:06,1055.50,1055.75,1055.50,1055.75,11,1,12.00
06/18/2004,08:07,1055.75,1055.75,1055.25,1055.50,123,306,429.00
06/18/2004,08:08,1055.50,1055.75,1055.50,1055.50,58,115,173.00
06/18/2004,08:09,1055.50,1055.75,1055.50,1055.75,187,14,201.00
06/18/2004,08:10,1055.75,1055.75,1055.50,1055.75,6,30,36.00
06/18/2004,08:11,1055.75,1055.75,1055.50,1055.75,7,30,37.00
06/18/2004,08:12,1055.75,1055.75,1055.25,1055.25,27,129,156.00
06/18/2004,08:13,1055.25,1055.50,1055.25,1055.25,56,206,262.00
06/18/2004,08:14,1055.25,1055.50,1055.25,1055.50,37,8,45.00
06/18/2004,08:15,1055.25,1055.50,1055.25,1055.50,239,1,240.00
06/18/2004,08:16,1055.50,1055.75,1055.25,1055.25,143,22,165.00
06/18/2004,08:17,1055.25,1055.50,1055.25,1055.50,108,205,313.00
06/18/2004,08:18,1055.50,1055.50,1055.25,1055.50,141,14,155.00
06/18/2004,08:19,1055.50,1055.50,1055.25,1055.25,7,34,41.00
06/18/2004,08:20,1055.50,1055.75,1055.25,1055.75,126,58,184.00
06/18/2004,08:21,1055.75,1056.00,1055.75,1056.00,156,4,160.00
06/18/2004,08:22,1055.75,1056.00,1055.75,1055.75,43,75,118.00
06/18/2004,08:23,1055.75,1056.00,1055.50,1056.00,206,65,271.00
06/18/2004,08:24,1055.75,1056.00,1055.75,1056.00,18,2,20.00
06/18/2004,08:25,1055.75,1056.00,1055.75,1055.75,13,441,454.00
06/18/2004,08:26,1055.75,1055.75,1055.50,1055.75,231,57,288.00
06/18/2004,08:27,1055.75,1055.75,1055.50,1055.50,26,135,161.00
06/18/2004,08:28,1055.75,1055.75,1055.50,1055.75,71,140,211.00
06/18/2004,08:29,1055.75,1055.75,1055.50,1055.50,90,7,97.00
06/18/2004,08:30,1055.50,1055.75,1055.00,1055.25,640,934,1574.00
06/18/2004,08:31,1055.25,1055.75,1055.25,1055.50,3207,2111,5318.00
06/18/2004,08:32,1055.75,1056.00,1055.25,1055.50,2781,2000,4781.00
06/18/2004,08:33,1055.50,1055.50,1055.25,1055.50,393,858,1251.00
06/18/2004,08:34,1055.50,1055.75,1055.25,1055.75,1532,221,1753.00
06/18/2004,08:35,1055.50,1055.75,1055.25,1055.50,365,340,705.00
06/18/2004,08:36,1055.75,1056.25,1055.75,1055.75,2647,1189,3836.00
06/18/2004,08:37,1055.75,1056.00,1055.50,1055.50,1569,3310,4879.00
06/18/2004,08:38,1055.50,1056.00,1055.25,1055.75,1275,1524,2799.00
06/18/2004,08:39,1055.75,1056.00,1055.50,1055.75,880,1131,2011.00
06/18/2004,08:40,1055.75,1056.25,1055.50,1056.00,2247,330,2577.00
06/18/2004,08:41,1056.00,1056.25,1055.75,1056.25,2004,215,2219.00
06/18/2004,08:42,1056.00,1056.50,1056.00,1056.25,713,197,910.00
06/18/2004,08:43,1056.50,1056.75,1056.25,1056.50,1742,427,2169.00
06/18/2004,08:44,1056.75,1056.75,1056.25,1056.50,1293,1338,2631.00
06/18/2004,08:45,1056.50,1056.75,1056.25,1056.50,2100,631,2731.00
06/18/2004,08:46,1056.50,1057.00,1056.25,1056.75,1495,914,2409.00
06/18/2004,08:47,1056.75,1057.50,1056.75,1057.25,3052,1609,4661.00
06/18/2004,08:48,1057.25,1057.50,1056.75,1056.75,1760,1605,3365.00
06/18/2004,08:49,1057.00,1057.50,1056.75,1057.25,1284,1198,2482.00
06/18/2004,08:50,1057.00,1058.50,1057.00,1058.25,4428,1633,6061.00
06/18/2004,08:51,1058.25,1058.50,1058.00,1058.25,3019,838,3857.00
06/18/2004,08:52,1058.50,1059.25,1058.50,1058.75,4115,3119,7234.00
06/18/2004,08:53,1058.75,1059.00,1058.50,1058.50,880,1219,2099.00
06/18/2004,08:54,1058.50,1058.75,1058.25,1058.75,809,1447,2256.00
06/18/2004,08:55,1058.50,1058.75,1058.50,1058.75,1402,199,1601.00
06/18/2004,08:56,1058.75,1059.00,1058.50,1058.75,481,870,1351.00
06/18/2004,08:57,1058.75,1058.75,1058.50,1058.50,126,773,899.00
06/18/2004,08:58,1058.50,1058.75,1058.25,1058.50,844,664,1508.00
06/18/2004,08:59,1058.50,1058.75,1058.25,1058.75,582,829,1411.00
06/18/2004,09:00,1058.75,1058.75,1058.25,1058.25,376,437,813.00
06/18/2004,09:01,1058.25,1059.25,1058.25,1059.25,2181,198,2379.00
06/18/2004,09:02,1059.25,1059.50,1058.75,1059.25,2925,1708,4633.00
06/18/2004,09:03,1059.25,1060.00,1059.00,1060.00,4551,1690,6241.00
06/18/2004,09:04,1059.75,1061.00,1059.75,1060.25,5719,2376,8095.00
06/18/2004,09:05,1060.50,1060.75,1060.25,1060.50,1496,654,2150.00
06/18/2004,09:06,1060.50,1061.00,1060.25,1060.75,3432,1441,4873.00
06/18/2004,09:07,1060.75,1062.25,1060.50,1062.25,7585,2888,10473.00
06/18/2004,09:08,1062.00,1062.75,1061.75,1062.00,3175,3390,6565.00
06/18/2004,09:09,1062.00,1062.25,1062.00,1062.25,1498,390,1888.00
06/18/2004,09:10,1062.00,1062.50,1061.75,1062.00,2669,2358,5027.00
06/18/2004,09:11,1062.25,1062.25,1061.75,1061.75,206,1281,1487.00
06/18/2004,09:12,1061.75,1062.00,1061.50,1061.50,753,1472,2225.00
06/18/2004,09:13,1061.50,1061.75,1061.50,1061.75,334,1971,2305.00
06/18/2004,09:14,1061.50,1062.00,1061.50,1062.00,1392,419,1811.00
06/18/2004,09:15,1061.75,1062.25,1061.75,1062.25,1827,281,2108.00
06/18/2004,09:16,1062.00,1062.25,1061.75,1062.25,1234,775,2009.00
06/18/2004,09:17,1062.25,1063.25,1062.25,1063.00,5347,1615,6962.00
06/18/2004,09:18,1063.00,1063.00,1062.75,1062.75,864,857,1721.00
06/18/2004,09:19,1063.00,1063.00,1062.50,1062.75,913,1319,2232.00
06/18/2004,09:20,1062.75,1063.25,1062.50,1063.00,1457,695,2152.00
06/18/2004,09:21,1063.00,1063.50,1063.00,1063.50,2389,922,3311.00
06/18/2004,09:22,1063.50,1063.50,1062.75,1063.00,384,1321,1705.00
06/18/2004,09:23,1062.75,1063.00,1062.50,1062.50,107,2328,2435.00
06/18/2004,09:24,1062.50,1062.75,1062.25,1062.25,149,1551,1700.00
06/18/2004,09:25,1062.25,1062.75,1062.25,1062.50,700,520,1220.00
06/18/2004,09:26,1062.50,1062.75,1062.50,1062.50,223,213,436.00
06/18/2004,09:27,1062.50,1062.75,1062.50,1062.75,332,203,535.00
06/18/2004,09:28,1062.75,1063.25,1062.50,1063.00,1793,794,2587.00
06/18/2004,09:29,1063.00,1063.25,1062.75,1062.75,456,439,895.00
06/18/2004,09:30,1062.75,1064.25,1062.75,1064.25,6589,186,6775.00
06/18/2004,09:31,1064.25,1065.25,1063.50,1065.00,7013,3402,10415.00
06/18/2004,09:32,1064.75,1065.00,1064.50,1064.75,1123,3013,4136.00
06/18/2004,09:33,1064.50,1065.00,1064.50,1064.50,2337,2026,4363.00
06/18/2004,09:34,1064.75,1064.75,1064.25,1064.50,2985,1293,4278.00
06/18/2004,09:35,1064.50,1064.50,1064.25,1064.25,691,362,1053.00
06/18/2004,09:36,1064.25,1064.50,1064.00,1064.25,105,2085,2190.00
06/18/2004,09:37,1064.25,1064.50,1064.00,1064.00,25,959,984.00
06/18/2004,09:38,1064.00,1064.25,1064.00,1064.25,789,1128,1917.00
06/18/2004,09:39,1064.00,1064.25,1064.00,1064.00,37,424,461.00
06/18/2004,09:40,1064.00,1064.25,1063.75,1063.75,61,771,832.00
06/18/2004,09:41,1063.75,1064.00,1063.75,1064.00,185,239,424.00
06/18/2004,09:42,1064.00,1064.00,1063.75,1063.75,85,447,532.00
06/18/2004,09:43,1063.75,1064.00,1063.50,1063.75,307,1960,2267.00
06/18/2004,09:44,1063.75,1063.75,1063.50,1063.50,198,278,476.00
06/18/2004,09:45,1063.75,1064.25,1063.50,1064.00,3064,562,3626.00
06/18/2004,09:46,1064.00,1064.75,1064.00,1064.00,2812,1445,4257.00
06/18/2004,09:47,1064.25,1064.50,1064.00,1064.00,824,312,1136.00
06/18/2004,09:48,1064.00,1064.25,1063.50,1063.75,172,2437,2609.00
06/18/2004,09:49,1063.75,1064.00,1063.50,1064.00,1016,192,1208.00
06/18/2004,09:50,1064.00,1064.00,1063.75,1063.75,141,739,880.00
06/18/2004,09:51,1063.75,1064.00,1063.75,1063.75,137,165,302.00
06/18/2004,09:52,1063.75,1064.00,1063.75,1063.75,113,528,641.00
06/18/2004,09:53,1063.75,1064.00,1063.50,1063.75,195,440,635.00
06/18/2004,09:54,1063.75,1064.25,1063.75,1064.00,964,381,1345.00
06/18/2004,09:55,1064.00,1064.00,1063.75,1063.75,791,367,1158.00
06/18/2004,09:56,1064.00,1064.00,1063.50,1063.75,225,648,873.00
06/18/2004,09:57,1063.75,1064.00,1063.50,1063.75,375,50,425.00
06/18/2004,09:58,1063.75,1064.00,1063.50,1063.75,5,406,411.00
06/18/2004,09:59,1063.50,1063.75,1063.50,1063.50,56,593,649.00
06/18/2004,10:00,1063.50,1063.75,1063.25,1063.50,212,918,1130.00
06/18/2004,10:01,1063.25,1064.25,1063.25,1064.00,2646,309,2955.00
06/18/2004,10:02,1064.00,1064.25,1063.75,1063.75,252,902,1154.00
06/18/2004,10:03,1063.75,1063.75,1063.50,1063.50,619,164,783.00
06/18/2004,10:04,1063.50,1064.00,1063.50,1063.75,716,463,1179.00
06/18/2004,10:05,1063.75,1064.00,1063.75,1063.75,1235,965,2200.00
06/18/2004,10:06,1063.75,1064.00,1063.75,1063.75,231,96,327.00
06/18/2004,10:07,1063.75,1064.25,1063.75,1064.25,2608,208,2816.00
06/18/2004,10:08,1064.00,1064.25,1063.75,1063.75,167,655,822.00
06/18/2004,10:09,1064.00,1064.00,1063.75,1063.75,84,871,955.00
06/18/2004,10:10,1063.75,1063.75,1063.50,1063.50,103,525,628.00
06/18/2004,10:11,1063.50,1064.00,1063.50,1063.75,255,169,424.00
06/18/2004,10:12,1063.75,1063.75,1063.50,1063.50,20,311,331.00
06/18/2004,10:13,1063.75,1063.75,1063.25,1063.50,772,681,1453.00
06/18/2004,10:14,1063.50,1063.50,1063.00,1063.25,454,1474,1928.00
06/18/2004,10:15,1063.50,1063.50,1063.25,1063.25,30,558,588.00
06/18/2004,10:16,1063.25,1063.50,1063.00,1063.00,318,1504,1822.00
06/18/2004,10:17,1063.00,1063.25,1063.00,1063.00,174,983,1157.00
06/18/2004,10:18,1063.00,1063.25,1062.75,1062.75,308,1078,1386.00
06/18/2004,10:19,1062.75,1063.25,1062.75,1063.25,1273,360,1633.00
06/18/2004,10:20,1063.00,1063.25,1063.00,1063.25,623,271,894.00
06/18/2004,10:21,1063.00,1063.25,1063.00,1063.00,256,199,455.00
06/18/2004,10:22,1063.00,1063.25,1063.00,1063.25,65,193,258.00
06/18/2004,10:23,1063.25,1063.50,1063.00,1063.25,1135,288,1423.00
06/18/2004,10:24,1063.50,1063.50,1063.25,1063.50,479,42,521.00
06/18/2004,10:25,1063.50,1063.50,1063.00,1063.00,160,1254,1414.00
06/18/2004,10:26,1063.00,1063.25,1063.00,1063.25,219,54,273.00
06/18/2004,10:27,1063.25,1063.25,1063.00,1063.25,427,9,436.00
06/18/2004,10:28,1063.00,1063.50,1063.00,1063.25,719,169,888.00
06/18/2004,10:29,1063.25,1063.25,1063.00,1063.25,486,35,521.00
06/18/2004,10:30,1063.25,1063.25,1063.00,1063.25,76,7,83.00
06/18/2004,10:31,1063.25,1063.25,1063.00,1063.00,80,9,89.00
06/18/2004,10:32,1063.00,1063.50,1063.00,1063.25,1025,67,1092.00
06/18/2004,10:33,1063.50,1063.50,1063.00,1063.25,47,176,223.00
06/18/2004,10:34,1063.25,1063.25,1063.00,1063.25,287,25,312.00
06/18/2004,10:35,1063.00,1063.25,1063.00,1063.00,64,50,114.00
06/18/2004,10:36,1063.25,1063.75,1063.25,1063.75,1783,146,1929.00
06/18/2004,10:37,1063.75,1064.00,1063.50,1063.75,641,242,883.00
06/18/2004,10:38,1063.75,1064.00,1063.75,1063.75,30,236,266.00
06/18/2004,10:39,1063.75,1063.75,1063.50,1063.50,94,367,461.00
06/18/2004,10:40,1063.75,1064.00,1063.50,1063.75,575,97,672.00
06/18/2004,10:41,1063.75,1064.00,1063.75,1063.75,89,130,219.00
06/18/2004,10:42,1064.00,1064.00,1063.50,1063.50,316,800,1116.00
06/18/2004,10:43,1063.50,1063.75,1063.50,1063.75,53,20,73.00
06/18/2004,10:44,1063.75,1063.75,1063.25,1063.25,215,1296,1511.00
06/18/2004,10:45,1063.25,1063.25,1063.00,1063.00,14,485,499.00
06/18/2004,10:46,1063.00,1063.25,1063.00,1063.00,33,56,89.00
06/18/2004,10:47,1063.25,1063.25,1063.00,1063.25,70,73,143.00
06/18/2004,10:48,1063.25,1063.25,1063.00,1063.25,36,14,50.00
06/18/2004,10:49,1063.00,1063.25,1063.00,1063.25,17,5,22.00
06/18/2004,10:50,1063.25,1063.25,1063.00,1063.00,24,92,116.00
06/18/2004,10:51,1063.25,1063.25,1062.75,1063.00,333,884,1217.00
06/18/2004,10:52,1063.00,1063.50,1063.00,1063.50,715,232,947.00
06/18/2004,10:53,1063.50,1063.75,1063.25,1063.25,537,217,754.00
06/18/2004,10:54,1063.25,1063.25,1063.00,1063.00,31,616,647.00
06/18/2004,10:55,1063.00,1063.25,1062.75,1063.25,280,274,554.00
06/18/2004,10:56,1063.25,1063.25,1063.00,1063.25,79,35,114.00
06/18/2004,10:57,1063.25,1063.25,1062.75,1063.00,77,268,345.00
06/18/2004,10:58,1062.75,1063.00,1062.75,1062.75,50,122,172.00
06/18/2004,10:59,1062.75,1063.00,1062.75,1062.75,48,8,56.00
06/18/2004,11:00,1063.00,1063.00,1062.75,1063.00,45,14,59.00
06/18/2004,11:01,1062.75,1063.00,1062.75,1063.00,547,51,598.00
06/18/2004,11:02,1063.00,1063.00,1062.75,1062.75,68,111,179.00
06/18/2004,11:03,1063.00,1063.00,1062.75,1062.75,44,91,135.00
06/18/2004,11:04,1062.75,1063.00,1062.75,1062.75,12,139,151.00
06/18/2004,11:05,1062.75,1063.00,1062.50,1062.50,20,2618,2638.00
06/18/2004,11:06,1062.50,1062.75,1062.50,1062.50,44,1752,1796.00
06/18/2004,11:07,1062.50,1062.75,1061.75,1062.00,214,3616,3830.00
06/18/2004,11:08,1062.00,1062.00,1061.25,1061.25,466,2018,2484.00
06/18/2004,11:09,1061.50,1061.75,1061.25,1061.75,983,171,1154.00
06/18/2004,11:10,1061.75,1061.75,1061.50,1061.75,1271,36,1307.00
06/18/2004,11:11,1061.75,1062.00,1061.50,1062.00,1289,47,1336.00
06/18/2004,11:12,1061.75,1062.00,1061.75,1062.00,133,31,164.00
06/18/2004,11:13,1062.00,1062.25,1061.75,1062.25,752,16,768.00
06/18/2004,11:14,1062.25,1062.25,1062.00,1062.00,90,14,104.00
06/18/2004,11:15,1062.25,1062.25,1062.00,1062.00,115,63,178.00
06/18/2004,11:16,1062.25,1062.25,1062.00,1062.25,33,27,60.00
06/18/2004,11:17,1062.00,1062.25,1062.00,1062.25,1205,25,1230.00
06/18/2004,11:18,1062.25,1062.50,1062.25,1062.25,302,14,316.00
06/18/2004,11:19,1062.50,1062.50,1062.00,1062.25,102,354,456.00
06/18/2004,11:20,1062.25,1062.25,1062.00,1062.00,16,10,26.00
06/18/2004,11:21,1062.25,1062.25,1062.00,1062.25,27,57,84.00
06/18/2004,11:22,1062.25,1062.25,1062.00,1062.00,38,16,54.00
06/18/2004,11:23,1062.00,1062.25,1061.75,1062.00,59,274,333.00
06/18/2004,11:24,1061.75,1062.50,1061.75,1062.25,1154,210,1364.00
06/18/2004,11:25,1062.25,1062.50,1062.25,1062.25,34,148,182.00
06/18/2004,11:26,1062.50,1062.50,1062.25,1062.50,775,2,777.00
06/18/2004,11:27,1062.50,1062.75,1062.25,1062.25,106,506,612.00
06/18/2004,11:28,1062.25,1062.50,1062.25,1062.50,29,3,32.00
06/18/2004,11:29,1062.50,1062.50,1062.00,1062.00,7,521,528.00
06/18/2004,11:30,1062.25,1062.50,1062.00,1062.50,232,9,241.00
06/18/2004,11:31,1062.50,1062.50,1062.25,1062.50,20,32,52.00
06/18/2004,11:32,1062.25,1062.50,1062.25,1062.50,480,24,504.00
06/18/2004,11:33,1062.25,1062.50,1062.25,1062.50,71,119,190.00
06/18/2004,11:34,1062.50,1062.75,1062.25,1062.50,844,168,1012.00
06/18/2004,11:35,1062.75,1062.75,1062.50,1062.75,136,36,172.00
06/18/2004,11:36,1062.50,1062.75,1062.50,1062.75,9,17,26.00
06/18/2004,11:37,1062.50,1062.75,1062.50,1062.75,25,15,40.00
06/18/2004,11:38,1062.50,1062.75,1062.50,1062.75,75,19,94.00
06/18/2004,11:39,1062.50,1062.75,1062.50,1062.50,2,13,15.00
06/18/2004,11:40,1062.50,1062.75,1062.25,1062.50,141,1024,1165.00
06/18/2004,11:41,1062.50,1062.75,1062.25,1062.75,368,168,536.00
06/18/2004,11:42,1062.50,1062.75,1062.50,1062.50,13,174,187.00
06/18/2004,11:43,1062.50,1062.75,1062.25,1062.50,10,285,295.00
06/18/2004,11:44,1062.25,1062.50,1062.25,1062.25,58,419,477.00
06/18/2004,11:45,1062.25,1062.25,1062.00,1062.00,9,339,348.00
06/18/2004,11:46,1062.00,1062.50,1062.00,1062.25,243,110,353.00
06/18/2004,11:47,1062.00,1062.25,1062.00,1062.00,27,542,569.00
06/18/2004,11:48,1062.00,1062.25,1062.00,1062.25,11,20,31.00
06/18/2004,11:49,1062.25,1062.25,1062.00,1062.00,488,3,491.00
06/18/2004,11:50,1062.00,1062.25,1061.75,1062.00,256,276,532.00
06/18/2004,11:51,1062.00,1062.25,1062.00,1062.00,66,205,271.00
06/18/2004,11:52,1062.00,1062.25,1061.75,1062.25,854,621,1475.00
06/18/2004,11:53,1062.00,1062.25,1061.75,1062.00,19,290,309.00
06/18/2004,11:54,1062.00,1062.00,1061.50,1061.75,265,765,1030.00
06/18/2004,11:55,1061.75,1062.00,1061.75,1061.75,453,304,757.00
06/18/2004,11:56,1061.75,1061.75,1061.50,1061.75,22,177,199.00
06/18/2004,11:57,1061.50,1061.75,1061.50,1061.75,139,28,167.00
06/18/2004,11:58,1061.75,1062.00,1061.50,1061.75,290,12,302.00
06/18/2004,11:59,1061.75,1062.00,1061.75,1061.75,12,42,54.00
06/18/2004,12:00,1061.75,1061.75,1061.50,1061.50,182,122,304.00
06/18/2004,12:01,1061.75,1062.00,1061.75,1061.75,217,155,372.00
06/18/2004,12:02,1061.50,1061.75,1061.50,1061.75,278,122,400.00
06/18/2004,12:03,1061.75,1062.00,1061.50,1061.75,123,10,133.00
06/18/2004,12:04,1061.75,1062.00,1061.75,1061.75,239,58,297.00
06/18/2004,12:05,1062.00,1062.00,1061.75,1062.00,43,136,179.00
06/18/2004,12:06,1062.00,1062.00,1061.75,1061.75,40,12,52.00
06/18/2004,12:07,1061.75,1062.00,1061.75,1062.00,109,17,126.00
06/18/2004,12:08,1062.00,1062.00,1061.75,1062.00,20,12,32.00
06/18/2004,12:09,1061.75,1062.00,1061.75,1061.75,9,105,114.00
06/18/2004,12:10,1061.75,1062.25,1061.75,1062.25,481,68,549.00
06/18/2004,12:11,1062.25,1062.75,1062.25,1062.50,1718,111,1829.00
06/18/2004,12:12,1062.50,1063.00,1062.50,1062.50,993,796,1789.00
06/18/2004,12:13,1062.50,1062.75,1061.75,1061.75,496,1212,1708.00
06/18/2004,12:14,1061.75,1062.00,1061.50,1061.50,364,1009,1373.00
06/18/2004,12:15,1061.50,1061.75,1061.25,1061.50,433,516,949.00
06/18/2004,12:16,1061.75,1062.75,1061.25,1062.50,2166,729,2895.00
06/18/2004,12:17,1062.25,1062.75,1062.25,1062.50,760,284,1044.00
06/18/2004,12:18,1062.25,1063.25,1062.25,1063.25,1490,180,1670.00
06/18/2004,12:19,1063.00,1063.25,1063.00,1063.00,306,30,336.00
06/18/2004,12:20,1063.25,1063.25,1063.00,1063.00,281,28,309.00
06/18/2004,12:21,1063.25,1063.25,1063.00,1063.25,441,106,547.00
06/18/2004,12:22,1063.25,1063.50,1063.00,1063.25,654,479,1133.00
06/18/2004,12:23,1063.00,1063.25,1063.00,1063.00,270,29,299.00
06/18/2004,12:24,1063.25,1063.50,1063.00,1063.25,266,93,359.00
06/18/2004,12:25,1063.25,1063.25,1063.00,1063.00,16,28,44.00
06/18/2004,12:26,1063.00,1063.25,1062.75,1062.75,12,668,680.00
06/18/2004,12:27,1062.75,1062.75,1062.25,1062.25,374,720,1094.00
06/18/2004,12:28,1062.25,1062.50,1062.00,1062.25,103,229,332.00
06/18/2004,12:29,1062.25,1062.50,1062.00,1062.00,153,176,329.00
06/18/2004,12:30,1062.00,1062.25,1062.00,1062.00,126,33,159.00
06/18/2004,12:31,1062.25,1062.25,1062.00,1062.00,28,63,91.00
06/18/2004,12:32,1062.00,1062.25,1061.75,1061.75,19,528,547.00
06/18/2004,12:33,1061.75,1062.00,1061.75,1062.00,298,43,341.00
06/18/2004,12:34,1062.00,1062.00,1061.75,1061.75,196,2,198.00
06/18/2004,12:35,1062.00,1062.25,1061.75,1062.25,66,24,90.00
06/18/2004,12:36,1062.00,1062.25,1062.00,1062.25,14,7,21.00
06/18/2004,12:37,1062.25,1062.50,1062.00,1062.50,955,26,981.00
06/18/2004,12:38,1062.50,1062.75,1062.50,1062.75,662,25,687.00
06/18/2004,12:39,1062.75,1063.00,1062.50,1062.75,223,26,249.00
06/18/2004,12:40,1062.75,1063.00,1062.50,1062.50,12,268,280.00
06/18/2004,12:41,1062.75,1062.75,1062.25,1062.50,72,259,331.00
06/18/2004,12:42,1062.50,1062.50,1062.25,1062.25,83,422,505.00
06/18/2004,12:43,1062.25,1062.50,1062.25,1062.50,80,6,86.00
06/18/2004,12:44,1062.50,1062.50,1062.50,1062.50,4,0,4.00
06/18/2004,12:45,1062.50,1062.75,1062.50,1062.75,31,0,31.00
06/18/2004,12:46,1062.75,1062.75,1062.50,1062.75,16,62,78.00
06/18/2004,12:47,1062.50,1062.75,1062.50,1062.50,282,40,322.00
06/18/2004,12:48,1062.50,1062.75,1062.50,1062.75,30,17,47.00
06/18/2004,12:49,1062.75,1062.75,1062.50,1062.75,28,2,30.00
06/18/2004,12:50,1062.75,1063.00,1062.50,1062.75,252,11,263.00
06/18/2004,12:51,1062.75,1063.00,1062.75,1063.00,891,41,932.00
06/18/2004,12:52,1063.00,1063.00,1062.75,1063.00,27,16,43.00
06/18/2004,12:53,1063.00,1063.00,1062.75,1063.00,247,1,248.00
06/18/2004,12:54,1062.75,1063.00,1062.75,1063.00,33,94,127.00
06/18/2004,12:55,1062.75,1063.00,1062.50,1062.50,12,661,673.00
06/18/2004,12:56,1062.50,1062.50,1062.00,1062.00,52,962,1014.00
06/18/2004,12:57,1062.00,1062.25,1061.75,1062.00,321,490,811.00
06/18/2004,12:58,1062.00,1062.00,1061.75,1062.00,322,19,341.00
06/18/2004,12:59,1062.00,1062.25,1062.00,1062.00,6,322,328.00
06/18/2004,13:00,1062.00,1062.25,1062.00,1062.00,7,19,26.00
06/18/2004,13:01,1062.25,1062.25,1062.00,1062.25,52,28,80.00
06/18/2004,13:02,1062.25,1062.25,1062.00,1062.25,49,18,67.00
06/18/2004,13:03,1062.00,1062.25,1061.75,1061.75,41,263,304.00
06/18/2004,13:04,1061.75,1062.00,1061.75,1061.75,11,23,34.00
06/18/2004,13:05,1061.75,1062.00,1061.75,1061.75,90,16,106.00
06/18/2004,13:06,1061.75,1062.00,1061.75,1062.00,286,8,294.00
06/18/2004,13:07,1062.25,1062.25,1061.75,1061.75,56,41,97.00
06/18/2004,13:08,1061.75,1062.25,1061.75,1062.25,178,18,196.00
06/18/2004,13:09,1062.25,1062.25,1062.00,1062.25,18,5,23.00
06/18/2004,13:10,1062.25,1062.25,1062.00,1062.25,99,4,103.00
06/18/2004,13:11,1062.00,1062.50,1062.00,1062.25,400,82,482.00
06/18/2004,13:12,1062.50,1062.50,1062.25,1062.25,117,223,340.00
06/18/2004,13:13,1062.25,1062.50,1062.00,1062.00,11,196,207.00
06/18/2004,13:14,1062.25,1062.25,1062.00,1062.25,237,2,239.00
06/18/2004,13:15,1062.25,1062.50,1062.25,1062.25,20,21,41.00
06/18/2004,13:16,1062.25,1062.50,1062.25,1062.50,107,68,175.00
06/18/2004,13:17,1062.25,1062.50,1062.25,1062.25,5,2,7.00
06/18/2004,13:18,1062.50,1062.50,1062.25,1062.25,69,4,73.00
06/18/2004,13:19,1062.25,1062.50,1062.25,1062.25,335,238,573.00
06/18/2004,13:20,1062.25,1062.25,1062.25,1062.25,0,74,74.00
06/18/2004,13:21,1062.50,1062.50,1062.25,1062.25,14,77,91.00
06/18/2004,13:22,1062.25,1062.50,1062.25,1062.25,31,61,92.00
06/18/2004,13:23,1062.25,1062.50,1062.25,1062.25,14,51,65.00
06/18/2004,13:24,1062.25,1062.50,1062.25,1062.25,103,27,130.00
06/18/2004,13:25,1062.25,1062.75,1062.25,1062.50,773,80,853.00
06/18/2004,13:26,1062.50,1063.00,1062.50,1062.75,1208,176,1384.00
06/18/2004,13:27,1062.75,1063.25,1062.75,1063.00,1062,122,1184.00
06/18/2004,13:28,1063.25,1063.25,1063.00,1063.00,70,83,153.00
06/18/2004,13:29,1063.00,1063.25,1063.00,1063.25,42,54,96.00
06/18/2004,13:30,1063.00,1063.25,1063.00,1063.00,167,36,203.00
06/18/2004,13:31,1063.00,1063.25,1063.00,1063.25,78,83,161.00
06/18/2004,13:32,1063.25,1063.25,1062.75,1062.75,30,581,611.00
06/18/2004,13:33,1062.75,1062.75,1062.75,1062.75,0,382,382.00
06/18/2004,13:34,1062.75,1062.75,1062.00,1062.25,256,1461,1717.00
06/18/2004,13:35,1062.00,1062.25,1061.75,1062.00,156,1263,1419.00
06/18/2004,13:36,1061.75,1062.50,1061.75,1062.00,499,447,946.00
06/18/2004,13:37,1062.25,1062.25,1061.75,1062.00,5,235,240.00
06/18/2004,13:38,1061.75,1062.00,1061.75,1062.00,432,286,718.00
06/18/2004,13:39,1062.25,1062.25,1061.75,1061.75,10,225,235.00
06/18/2004,13:40,1062.00,1062.00,1061.25,1061.75,471,1634,2105.00
06/18/2004,13:41,1061.75,1062.00,1061.75,1062.00,100,111,211.00
06/18/2004,13:42,1061.75,1062.00,1061.50,1061.75,182,331,513.00
06/18/2004,13:43,1061.75,1062.00,1061.50,1061.75,152,363,515.00
06/18/2004,13:44,1061.75,1062.00,1061.50,1061.75,90,14,104.00
06/18/2004,13:45,1061.75,1062.00,1061.75,1061.75,8,165,173.00
06/18/2004,13:46,1062.00,1062.25,1061.75,1062.00,249,26,275.00
06/18/2004,13:47,1062.25,1062.25,1062.00,1062.00,9,284,293.00
06/18/2004,13:48,1061.75,1062.00,1061.75,1061.75,3,27,30.00
06/18/2004,13:49,1061.75,1062.00,1061.50,1061.75,104,371,475.00
06/18/2004,13:50,1061.75,1062.00,1061.50,1061.50,242,270,512.00
06/18/2004,13:51,1061.50,1061.75,1060.75,1061.00,241,2259,2500.00
06/18/2004,13:52,1061.00,1061.25,1057.75,1058.00,1626,9285,10911.00
06/18/2004,13:53,1058.25,1059.00,1057.75,1058.50,4458,4360,8818.00
06/18/2004,13:54,1058.50,1059.50,1058.50,1059.50,2150,879,3029.00
06/18/2004,13:55,1059.50,1060.00,1059.25,1059.75,1269,793,2062.00
06/18/2004,13:56,1059.50,1059.75,1058.75,1059.25,606,1442,2048.00
06/18/2004,13:57,1059.25,1059.50,1059.00,1059.00,440,636,1076.00
06/18/2004,13:58,1059.00,1059.50,1058.75,1059.25,406,434,840.00
06/18/2004,13:59,1059.25,1059.75,1059.25,1059.75,515,175,690.00
06/18/2004,14:00,1059.50,1059.75,1059.25,1059.50,529,467,996.00
06/18/2004,14:01,1059.75,1059.75,1059.50,1059.50,122,335,457.00
06/18/2004,14:02,1059.50,1060.00,1059.25,1059.50,494,539,1033.00
06/18/2004,14:03,1059.25,1059.50,1059.00,1059.25,375,951,1326.00
06/18/2004,14:04,1059.25,1059.50,1059.25,1059.25,11,58,69.00
06/18/2004,14:05,1059.25,1059.50,1059.00,1059.25,365,432,797.00
06/18/2004,14:06,1059.50,1059.50,1059.00,1059.25,35,542,577.00
06/18/2004,14:07,1059.25,1059.50,1059.25,1059.25,87,353,440.00
06/18/2004,14:08,1059.25,1059.50,1059.25,1059.50,32,382,414.00
06/18/2004,14:09,1059.50,1059.75,1059.50,1059.75,487,163,650.00
06/18/2004,14:10,1059.75,1060.00,1059.50,1059.50,1083,303,1386.00
06/18/2004,14:11,1059.75,1059.75,1059.50,1059.75,386,238,624.00
06/18/2004,14:12,1059.50,1059.75,1059.50,1059.50,97,102,199.00
06/18/2004,14:13,1059.50,1059.75,1059.25,1059.50,60,375,435.00
06/18/2004,14:14,1059.50,1059.50,1059.00,1059.25,203,962,1165.00
06/18/2004,14:15,1059.25,1059.50,1058.75,1059.25,428,476,904.00
06/18/2004,14:16,1059.25,1059.50,1059.25,1059.25,15,84,99.00
06/18/2004,14:17,1059.25,1059.75,1059.25,1059.25,217,346,563.00
06/18/2004,14:18,1059.25,1059.50,1059.00,1059.00,76,330,406.00
06/18/2004,14:19,1059.00,1059.50,1059.00,1059.50,271,40,311.00
06/18/2004,14:20,1059.50,1059.75,1059.50,1059.50,307,87,394.00
06/18/2004,14:21,1059.50,1059.75,1059.50,1059.75,37,21,58.00
06/18/2004,14:22,1059.75,1059.75,1059.50,1059.50,44,13,57.00
06/18/2004,14:23,1059.75,1059.75,1059.50,1059.75,131,253,384.00
06/18/2004,14:24,1059.50,1060.00,1059.50,1059.75,632,152,784.00
06/18/2004,14:25,1060.00,1060.50,1059.75,1060.50,2033,460,2493.00
06/18/2004,14:26,1060.50,1061.25,1060.50,1061.00,1896,544,2440.00
06/18/2004,14:27,1061.00,1061.25,1060.75,1060.75,700,527,1227.00
06/18/2004,14:28,1060.75,1061.00,1060.75,1061.00,417,187,604.00
06/18/2004,14:29,1060.75,1061.00,1060.25,1060.25,249,672,921.00
06/18/2004,14:30,1060.25,1060.50,1060.00,1060.25,232,895,1127.00
06/18/2004,14:31,1060.25,1060.50,1060.25,1060.25,75,23,98.00
06/18/2004,14:32,1060.25,1060.50,1060.25,1060.25,33,281,314.00
06/18/2004,14:33,1060.25,1060.50,1060.25,1060.25,7,458,465.00
06/18/2004,14:34,1060.25,1060.50,1059.75,1059.75,34,1097,1131.00
06/18/2004,14:35,1059.75,1060.00,1059.25,1059.50,273,1525,1798.00
06/18/2004,14:36,1059.50,1059.75,1059.50,1059.50,16,307,323.00
06/18/2004,14:37,1059.50,1060.00,1059.50,1060.00,361,38,399.00
06/18/2004,14:38,1060.00,1060.00,1059.50,1060.00,180,227,407.00
06/18/2004,14:39,1060.00,1060.50,1059.75,1060.50,915,58,973.00
06/18/2004,14:40,1060.50,1061.00,1060.50,1060.75,868,378,1246.00
06/18/2004,14:41,1060.50,1061.00,1060.50,1060.50,390,291,681.00
06/18/2004,14:42,1060.75,1061.25,1060.50,1061.00,867,94,961.00
06/18/2004,14:43,1061.00,1061.25,1060.50,1060.75,317,706,1023.00
06/18/2004,14:44,1060.75,1060.75,1060.50,1060.75,88,231,319.00
06/18/2004,14:45,1060.50,1061.00,1060.50,1061.00,956,65,1021.00
06/18/2004,14:46,1061.00,1061.25,1060.75,1060.75,63,952,1015.00
06/18/2004,14:47,1060.75,1061.00,1060.75,1060.75,321,319,640.00
06/18/2004,14:48,1060.75,1061.25,1060.50,1061.25,533,168,701.00
06/18/2004,14:49,1061.25,1061.75,1061.25,1061.75,2621,549,3170.00
06/18/2004,14:50,1061.75,1061.75,1061.25,1061.25,106,1364,1470.00
06/18/2004,14:51,1061.25,1061.50,1061.00,1061.00,152,211,363.00
06/18/2004,14:52,1061.00,1061.25,1060.75,1061.25,450,563,1013.00
06/18/2004,14:53,1061.00,1061.25,1061.00,1061.00,6,327,333.00
06/18/2004,14:54,1061.00,1061.00,1060.50,1060.50,171,518,689.00
06/18/2004,14:55,1060.50,1060.75,1060.50,1060.75,515,759,1274.00
06/18/2004,14:56,1060.75,1061.00,1060.50,1060.50,186,718,904.00
06/18/2004,14:57,1060.50,1060.75,1060.00,1060.50,53,1787,1840.00
06/18/2004,14:58,1060.25,1060.75,1060.25,1060.75,889,973,1862.00
06/18/2004,14:59,1060.50,1060.75,1060.00,1060.25,655,1717,2372.00
06/18/2004,15:00,1060.25,1060.50,1059.75,1060.00,1782,3132,4914.00
06/18/2004,15:01,1060.00,1060.25,1059.50,1060.00,2233,2217,4450.00
06/18/2004,15:02,1060.00,1060.50,1059.75,1060.25,1488,494,1982.00
06/18/2004,15:03,1060.00,1060.75,1060.00,1060.75,998,89,1087.00
06/18/2004,15:04,1060.50,1060.50,1060.25,1060.50,380,289,669.00
06/18/2004,15:05,1060.50,1060.50,1060.00,1060.00,94,666,760.00
06/18/2004,15:06,1060.25,1060.25,1059.75,1060.00,319,921,1240.00
06/18/2004,15:07,1059.75,1060.00,1059.50,1059.75,772,1005,1777.00
06/18/2004,15:08,1060.00,1060.25,1059.75,1060.00,1180,342,1522.00
06/18/2004,15:09,1060.00,1060.25,1060.00,1060.25,431,242,673.00
06/18/2004,15:10,1060.25,1060.25,1060.00,1060.00,43,525,568.00
06/18/2004,15:11,1060.00,1060.25,1059.50,1059.50,185,1589,1774.00
06/18/2004,15:12,1059.75,1060.00,1059.50,1059.75,883,187,1070.00
06/18/2004,15:13,1059.75,1060.25,1059.75,1060.00,405,453,858.00
06/18/2004,15:14,1060.00,1060.00,1059.50,1059.75,701,1835,2536.00
06/18/2004,15:15,1059.75,1060.00,1059.25,1059.75,2594,2156,4750.00
06/18/2004,15:16,1059.75,1059.75,1059.50,1059.50,2,106,108.00
06/20/2004,17:01,1060.50,1061.00,1060.50,1060.75,51,7,58.00
06/20/2004,17:02,1060.50,1061.00,1060.50,1061.00,57,3,60.00
06/20/2004,17:03,1061.25,1061.25,1061.25,1061.25,6,0,6.00
06/20/2004,17:04,1061.25,1061.25,1061.25,1061.25,46,0,46.00
06/20/2004,17:05,1061.25,1061.25,1061.25,1061.25,1,0,1.00
06/20/2004,17:06,1061.50,1061.50,1061.50,1061.50,1,0,1.00
06/20/2004,17:07,1061.25,1061.25,1061.25,1061.25,0,12,12.00
06/20/2004,17:08,1061.25,1061.25,1061.25,1061.25,0,2,2.00
06/20/2004,17:10,1061.00,1061.00,1061.00,1061.00,0,30,30.00
06/20/2004,17:11,1061.00,1061.00,1061.00,1061.00,0,2,2.00
06/20/2004,17:14,1061.25,1061.25,1061.25,1061.25,25,0,25.00
06/20/2004,17:15,1061.25,1061.25,1061.25,1061.25,13,0,13.00
06/20/2004,17:17,1061.50,1061.50,1061.50,1061.50,15,0,15.00
06/20/2004,17:18,1061.50,1061.50,1061.50,1061.50,6,0,6.00
06/20/2004,17:20,1061.75,1062.00,1061.75,1062.00,104,10,114.00
06/20/2004,17:21,1062.00,1062.00,1062.00,1062.00,2,0,2.00
06/20/2004,17:22,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/20/2004,17:24,1062.00,1062.00,1062.00,1062.00,8,0,8.00
06/20/2004,17:26,1061.75,1062.00,1061.75,1062.00,30,20,50.00
06/20/2004,17:27,1062.00,1062.00,1062.00,1062.00,20,0,20.00
06/20/2004,17:29,1062.25,1062.25,1062.25,1062.25,19,0,19.00
06/20/2004,17:31,1062.25,1062.25,1062.00,1062.00,2,2,4.00
06/20/2004,17:33,1062.00,1062.25,1062.00,1062.25,108,3,111.00
06/20/2004,17:34,1062.25,1062.25,1062.25,1062.25,6,0,6.00
06/20/2004,17:35,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/20/2004,17:36,1062.50,1062.50,1062.25,1062.50,4,3,7.00
06/20/2004,17:37,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/20/2004,17:39,1062.25,1062.50,1062.25,1062.50,1,5,6.00
06/20/2004,17:40,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/20/2004,17:41,1062.25,1062.25,1062.25,1062.25,0,25,25.00
06/20/2004,17:42,1062.25,1062.25,1062.25,1062.25,0,27,27.00
06/20/2004,17:43,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/20/2004,17:44,1062.00,1062.00,1062.00,1062.00,0,4,4.00
06/20/2004,17:47,1062.25,1062.25,1062.00,1062.00,51,1,52.00
06/20/2004,17:49,1062.00,1062.25,1062.00,1062.00,5,11,16.00
06/20/2004,17:50,1062.25,1062.25,1062.25,1062.25,25,0,25.00
06/20/2004,17:51,1062.25,1062.25,1062.25,1062.25,26,0,26.00
06/20/2004,17:53,1062.50,1062.50,1062.50,1062.50,12,0,12.00
06/20/2004,17:54,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/20/2004,17:55,1062.50,1062.50,1062.50,1062.50,22,0,22.00
06/20/2004,17:56,1062.50,1062.50,1062.25,1062.50,3,50,53.00
06/20/2004,17:57,1062.25,1062.25,1062.25,1062.25,0,7,7.00
06/20/2004,17:59,1062.50,1062.50,1062.25,1062.25,1,3,4.00
06/20/2004,18:01,1062.25,1062.25,1062.25,1062.25,0,4,4.00
06/20/2004,18:02,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/20/2004,18:03,1062.25,1062.25,1062.25,1062.25,0,2,2.00
06/20/2004,18:04,1062.25,1062.50,1062.25,1062.25,1,16,17.00
06/20/2004,18:05,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/20/2004,18:07,1062.25,1062.25,1062.25,1062.25,10,0,10.00
06/20/2004,18:08,1062.25,1062.25,1062.25,1062.25,2,0,2.00
06/20/2004,18:09,1062.25,1062.25,1062.25,1062.25,11,0,11.00
06/20/2004,18:10,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/20/2004,18:11,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/20/2004,18:12,1062.25,1062.25,1062.25,1062.25,7,0,7.00
06/20/2004,18:13,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/20/2004,18:15,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/20/2004,18:16,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/20/2004,18:17,1062.50,1062.50,1062.50,1062.50,5,0,5.00
06/20/2004,18:18,1062.50,1062.50,1062.50,1062.50,4,0,4.00
06/20/2004,18:20,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/20/2004,18:21,1062.25,1062.25,1062.25,1062.25,0,5,5.00
06/20/2004,18:22,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/20/2004,18:23,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/20/2004,18:24,1062.00,1062.00,1062.00,1062.00,0,5,5.00
06/20/2004,18:25,1062.00,1062.25,1062.00,1062.00,3,13,16.00
06/20/2004,18:28,1062.25,1062.25,1062.25,1062.25,9,0,9.00
06/20/2004,18:30,1062.00,1062.00,1062.00,1062.00,0,14,14.00
06/20/2004,18:31,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/20/2004,18:32,1062.00,1062.25,1062.00,1062.25,11,1,12.00
06/20/2004,18:33,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/20/2004,18:36,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/20/2004,18:38,1062.25,1062.25,1062.25,1062.25,3,0,3.00
06/20/2004,18:39,1062.25,1062.25,1062.25,1062.25,3,0,3.00
06/20/2004,18:41,1062.25,1062.50,1062.25,1062.50,13,0,13.00
06/20/2004,18:42,1062.25,1062.50,1062.25,1062.50,16,5,21.00
06/20/2004,18:43,1062.50,1062.75,1062.50,1062.75,13,0,13.00
06/20/2004,18:44,1062.75,1062.75,1062.50,1062.50,3,6,9.00
06/20/2004,18:46,1062.75,1062.75,1062.75,1062.75,54,0,54.00
06/20/2004,18:47,1062.75,1062.75,1062.75,1062.75,2,0,2.00
06/20/2004,18:48,1063.00,1063.25,1063.00,1063.25,24,0,24.00
06/20/2004,18:49,1063.00,1063.00,1063.00,1063.00,0,2,2.00
06/20/2004,18:50,1063.25,1063.25,1063.00,1063.00,2,22,24.00
06/20/2004,18:51,1063.00,1063.00,1063.00,1063.00,0,12,12.00
06/20/2004,18:55,1063.00,1063.00,1063.00,1063.00,0,3,3.00
06/20/2004,18:56,1063.00,1063.25,1063.00,1063.00,2,30,32.00
06/20/2004,18:59,1062.75,1063.00,1062.75,1063.00,1,2,3.00
06/20/2004,19:00,1063.00,1063.00,1063.00,1063.00,2,0,2.00
06/20/2004,19:01,1062.75,1062.75,1062.75,1062.75,0,2,2.00
06/20/2004,19:03,1062.75,1062.75,1062.50,1062.75,4,79,83.00
06/20/2004,19:04,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/20/2004,19:06,1063.00,1063.00,1063.00,1063.00,5,0,5.00
06/20/2004,19:08,1063.00,1063.00,1063.00,1063.00,2,0,2.00
06/20/2004,19:11,1063.00,1063.00,1063.00,1063.00,3,0,3.00
06/20/2004,19:13,1063.00,1063.25,1063.00,1063.00,51,2,53.00
06/20/2004,19:16,1063.25,1063.25,1063.00,1063.00,1,23,24.00
06/20/2004,19:17,1063.00,1063.00,1063.00,1063.00,0,22,22.00
06/20/2004,19:18,1063.25,1063.25,1063.00,1063.00,4,5,9.00
06/20/2004,19:19,1063.00,1063.00,1063.00,1063.00,0,2,2.00
06/20/2004,19:20,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/20/2004,19:21,1063.00,1063.00,1063.00,1063.00,0,3,3.00
06/20/2004,19:22,1063.00,1063.00,1063.00,1063.00,0,3,3.00
06/20/2004,19:23,1063.25,1063.25,1063.00,1063.00,1,3,4.00
06/20/2004,19:24,1063.00,1063.00,1063.00,1063.00,0,4,4.00
06/20/2004,19:25,1063.25,1063.25,1063.25,1063.25,5,0,5.00
06/20/2004,19:28,1063.25,1063.25,1063.25,1063.25,6,0,6.00
06/20/2004,19:30,1063.25,1063.25,1063.25,1063.25,48,0,48.00
06/20/2004,19:31,1063.50,1063.50,1063.50,1063.50,30,0,30.00
06/20/2004,19:32,1063.50,1063.50,1063.50,1063.50,7,0,7.00
06/20/2004,19:33,1063.75,1063.75,1063.50,1063.50,2,5,7.00
06/20/2004,19:34,1063.50,1063.50,1063.50,1063.50,0,13,13.00
06/20/2004,19:35,1063.75,1063.75,1063.75,1063.75,136,0,136.00
06/20/2004,19:36,1063.75,1064.25,1063.75,1064.00,46,12,58.00
06/20/2004,19:37,1064.00,1064.25,1064.00,1064.25,91,7,98.00
06/20/2004,19:38,1064.25,1064.25,1064.25,1064.25,23,0,23.00
06/20/2004,19:39,1064.50,1064.75,1064.25,1064.50,64,16,80.00
06/20/2004,19:40,1064.50,1064.50,1064.50,1064.50,0,2,2.00
06/20/2004,19:41,1064.50,1064.75,1064.50,1064.50,1,8,9.00
06/20/2004,19:42,1064.25,1064.25,1064.25,1064.25,0,12,12.00
06/20/2004,19:43,1064.50,1064.50,1064.25,1064.25,2,20,22.00
06/20/2004,19:44,1064.25,1064.50,1064.25,1064.25,14,4,18.00
06/20/2004,19:45,1064.50,1064.50,1064.25,1064.25,3,2,5.00
06/20/2004,19:46,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/20/2004,19:47,1064.25,1064.25,1064.25,1064.25,0,23,23.00
06/20/2004,19:48,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/20/2004,19:50,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/20/2004,19:51,1064.25,1064.50,1064.25,1064.50,2,10,12.00
06/20/2004,19:52,1064.50,1064.50,1064.25,1064.25,1,2,3.00
06/20/2004,19:55,1064.50,1064.50,1064.25,1064.25,5,2,7.00
06/20/2004,19:56,1064.25,1064.50,1064.25,1064.50,15,11,26.00
06/20/2004,19:57,1064.50,1064.50,1064.50,1064.50,20,0,20.00
06/20/2004,20:00,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/20/2004,20:01,1064.50,1064.50,1064.50,1064.50,5,0,5.00
06/20/2004,20:02,1064.50,1064.50,1064.50,1064.50,11,0,11.00
06/20/2004,20:03,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/20/2004,20:04,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/20/2004,20:06,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/20/2004,20:07,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/20/2004,20:08,1064.25,1064.50,1064.25,1064.50,10,2,12.00
06/20/2004,20:09,1064.50,1064.50,1064.50,1064.50,5,0,5.00
06/20/2004,20:10,1064.50,1064.50,1064.50,1064.50,13,0,13.00
06/20/2004,20:11,1064.50,1064.50,1064.50,1064.50,4,0,4.00
06/20/2004,20:12,1064.25,1064.50,1064.25,1064.50,5,1,6.00
06/20/2004,20:13,1064.50,1064.50,1064.50,1064.50,2,0,2.00
06/20/2004,20:15,1064.50,1064.50,1064.50,1064.50,32,0,32.00
06/20/2004,20:16,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/20/2004,20:17,1064.50,1064.50,1064.25,1064.25,10,4,14.00
06/20/2004,20:18,1064.25,1064.50,1064.25,1064.50,2,8,10.00
06/20/2004,20:19,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/20/2004,20:20,1064.25,1064.25,1064.00,1064.25,28,20,48.00
06/20/2004,20:21,1064.50,1064.75,1064.25,1064.75,50,6,56.00
06/20/2004,20:22,1064.50,1064.75,1064.25,1064.25,1,4,5.00
06/20/2004,20:24,1064.25,1064.50,1064.25,1064.50,35,3,38.00
06/20/2004,20:26,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/20/2004,20:27,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/20/2004,20:28,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/20/2004,20:29,1064.25,1064.25,1064.25,1064.25,0,7,7.00
06/20/2004,20:31,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/20/2004,20:32,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/20/2004,20:33,1064.25,1064.25,1064.25,1064.25,0,29,29.00
06/20/2004,20:34,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/20/2004,20:35,1064.00,1064.25,1064.00,1064.00,1,3,4.00
06/20/2004,20:37,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/20/2004,20:39,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/20/2004,20:41,1064.00,1064.25,1064.00,1064.00,2,9,11.00
06/20/2004,20:42,1064.00,1064.00,1064.00,1064.00,0,7,7.00
06/20/2004,20:43,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/20/2004,20:44,1064.00,1064.00,1064.00,1064.00,0,77,77.00
06/20/2004,20:45,1064.00,1064.00,1064.00,1064.00,0,5,5.00
06/20/2004,20:46,1064.00,1064.00,1064.00,1064.00,0,7,7.00
06/20/2004,20:47,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/20/2004,20:50,1064.00,1064.00,1064.00,1064.00,0,20,20.00
06/20/2004,20:51,1063.75,1064.25,1063.75,1064.00,5,3,8.00
06/20/2004,20:52,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/20/2004,20:53,1064.00,1064.00,1064.00,1064.00,0,6,6.00
06/20/2004,20:54,1063.75,1063.75,1063.75,1063.75,0,2,2.00
06/20/2004,20:56,1064.00,1064.00,1064.00,1064.00,5,0,5.00
06/20/2004,20:57,1063.75,1063.75,1063.75,1063.75,0,20,20.00
06/20/2004,20:58,1064.00,1064.00,1063.75,1063.75,1,1,2.00
06/20/2004,20:59,1064.00,1064.00,1064.00,1064.00,4,0,4.00
06/20/2004,21:00,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/20/2004,21:01,1063.75,1064.00,1063.75,1064.00,17,24,41.00
06/20/2004,21:02,1064.00,1064.00,1064.00,1064.00,14,0,14.00
06/20/2004,21:03,1064.00,1064.00,1064.00,1064.00,17,0,17.00
06/20/2004,21:04,1064.00,1064.00,1064.00,1064.00,25,0,25.00
06/20/2004,21:05,1063.75,1063.75,1063.75,1063.75,0,33,33.00
06/20/2004,21:06,1063.75,1063.75,1063.25,1063.50,22,154,176.00
06/20/2004,21:07,1063.50,1063.50,1063.25,1063.25,1,66,67.00
06/20/2004,21:08,1063.25,1063.25,1063.25,1063.25,0,30,30.00
06/20/2004,21:09,1063.25,1063.50,1063.25,1063.50,10,43,53.00
06/20/2004,21:10,1063.25,1063.25,1063.00,1063.00,0,70,70.00
06/20/2004,21:11,1063.00,1063.00,1062.75,1062.75,0,9,9.00
06/20/2004,21:12,1063.00,1063.00,1062.75,1062.75,2,48,50.00
06/20/2004,21:14,1062.75,1062.75,1062.50,1062.75,1,54,55.00
06/20/2004,21:16,1062.75,1062.75,1062.75,1062.75,10,0,10.00
06/20/2004,21:17,1062.75,1062.75,1062.75,1062.75,22,0,22.00
06/20/2004,21:18,1062.75,1063.00,1062.50,1063.00,20,10,30.00
06/20/2004,21:19,1063.00,1063.00,1063.00,1063.00,46,0,46.00
06/20/2004,21:20,1063.00,1063.00,1063.00,1063.00,4,0,4.00
06/20/2004,21:21,1063.00,1063.00,1063.00,1063.00,10,0,10.00
06/20/2004,21:22,1063.00,1063.00,1063.00,1063.00,7,0,7.00
06/20/2004,21:23,1063.00,1063.00,1063.00,1063.00,2,0,2.00
06/20/2004,21:26,1062.75,1062.75,1062.75,1062.75,0,3,3.00
06/20/2004,21:27,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/20/2004,21:28,1062.75,1062.75,1062.75,1062.75,0,2,2.00
06/20/2004,21:30,1063.00,1063.25,1063.00,1063.00,40,10,50.00
06/20/2004,21:31,1063.00,1063.00,1063.00,1063.00,0,5,5.00
06/20/2004,21:32,1063.25,1063.25,1063.25,1063.25,5,0,5.00
06/20/2004,21:33,1063.25,1064.00,1063.25,1063.75,149,3,152.00
06/20/2004,21:34,1063.75,1063.75,1063.25,1063.50,3,34,37.00
06/20/2004,21:35,1063.50,1063.50,1063.50,1063.50,11,0,11.00
06/20/2004,21:36,1063.75,1063.75,1063.75,1063.75,4,0,4.00
06/20/2004,21:37,1063.50,1063.75,1063.50,1063.75,1,1,2.00
06/20/2004,21:38,1063.50,1063.75,1063.50,1063.75,10,1,11.00
06/20/2004,21:42,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/20/2004,21:43,1063.50,1063.75,1063.50,1063.75,10,1,11.00
06/20/2004,21:44,1063.50,1063.50,1063.50,1063.50,0,15,15.00
06/20/2004,21:45,1063.50,1063.75,1063.50,1063.75,57,14,71.00
06/20/2004,21:46,1063.75,1064.00,1063.75,1064.00,3,0,3.00
06/20/2004,21:47,1064.00,1064.25,1064.00,1064.00,62,2,64.00
06/20/2004,21:48,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/20/2004,21:50,1064.00,1064.25,1064.00,1064.25,100,0,100.00
06/20/2004,21:52,1064.25,1064.25,1064.25,1064.25,40,0,40.00
06/20/2004,21:53,1064.00,1064.25,1064.00,1064.25,2,3,5.00
06/20/2004,21:54,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/20/2004,21:56,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/20/2004,21:57,1064.25,1064.25,1064.25,1064.25,2,0,2.00
06/20/2004,21:58,1064.00,1064.00,1064.00,1064.00,0,15,15.00
06/20/2004,21:59,1064.25,1064.25,1064.00,1064.00,1,1,2.00
06/20/2004,22:00,1064.25,1064.25,1063.75,1063.75,1,2,3.00
06/20/2004,22:02,1063.75,1063.75,1063.75,1063.75,0,2,2.00
06/20/2004,22:03,1063.75,1063.75,1063.50,1063.50,0,29,29.00
06/20/2004,22:04,1063.50,1063.50,1063.50,1063.50,0,3,3.00
06/20/2004,22:06,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/20/2004,22:07,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/20/2004,22:09,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/20/2004,22:11,1063.50,1063.50,1063.50,1063.50,2,0,2.00
06/20/2004,22:18,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,22:20,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,22:21,1063.25,1063.25,1063.25,1063.25,0,5,5.00
06/20/2004,22:26,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,22:30,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,22:32,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/20/2004,22:34,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,22:37,1063.25,1063.25,1063.25,1063.25,0,2,2.00
06/20/2004,22:39,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/20/2004,22:45,1063.25,1063.25,1063.25,1063.25,0,4,4.00
06/20/2004,22:46,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/20/2004,22:47,1063.25,1063.25,1063.00,1063.25,2,71,73.00
06/20/2004,22:49,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/20/2004,22:50,1063.25,1063.25,1063.25,1063.25,1,0,1.00
06/20/2004,22:51,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/20/2004,22:52,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/20/2004,22:53,1063.25,1063.25,1063.25,1063.25,1,0,1.00
06/20/2004,22:54,1063.25,1063.25,1063.25,1063.25,2,0,2.00
06/20/2004,22:59,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/20/2004,23:03,1063.25,1063.25,1063.25,1063.25,1,0,1.00
06/20/2004,23:04,1063.25,1063.25,1063.00,1063.00,2,7,9.00
06/20/2004,23:05,1063.25,1063.25,1063.25,1063.25,1,0,1.00
06/20/2004,23:06,1063.25,1063.25,1063.00,1063.00,66,1,67.00
06/20/2004,23:07,1063.25,1063.25,1063.25,1063.25,1,0,1.00
06/20/2004,23:08,1063.25,1063.25,1063.25,1063.25,53,0,53.00
06/20/2004,23:10,1063.25,1063.25,1063.25,1063.25,24,0,24.00
06/20/2004,23:11,1063.25,1063.50,1063.25,1063.50,8,0,8.00
06/20/2004,23:13,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/20/2004,23:15,1063.50,1063.50,1063.50,1063.50,50,0,50.00
06/20/2004,23:16,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,23:20,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,23:21,1063.50,1063.50,1063.50,1063.50,3,0,3.00
06/20/2004,23:24,1063.50,1063.50,1063.50,1063.50,40,0,40.00
06/20/2004,23:25,1063.50,1063.50,1063.50,1063.50,8,0,8.00
06/20/2004,23:26,1063.50,1063.50,1063.50,1063.50,5,0,5.00
06/20/2004,23:27,1063.50,1063.50,1063.50,1063.50,2,0,2.00
06/20/2004,23:32,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,23:33,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,23:34,1063.50,1063.50,1063.50,1063.50,12,0,12.00
06/20/2004,23:35,1063.50,1063.50,1063.50,1063.50,2,0,2.00
06/20/2004,23:36,1063.50,1063.50,1063.50,1063.50,2,0,2.00
06/20/2004,23:37,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/20/2004,23:39,1063.50,1063.50,1063.50,1063.50,0,11,11.00
06/20/2004,23:40,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/20/2004,23:41,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/20/2004,23:42,1063.50,1063.50,1063.50,1063.50,0,2,2.00
06/20/2004,23:43,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/20/2004,23:46,1063.25,1063.25,1063.25,1063.25,0,10,10.00
06/20/2004,23:47,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/20/2004,23:53,1063.50,1063.50,1063.50,1063.50,3,0,3.00
06/20/2004,23:57,1063.75,1063.75,1063.75,1063.75,6,0,6.00
06/20/2004,23:58,1063.50,1063.50,1063.50,1063.50,0,13,13.00
06/21/2004,00:00,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/21/2004,00:02,1063.50,1063.50,1063.50,1063.50,0,3,3.00
06/21/2004,00:03,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/21/2004,00:04,1063.50,1063.50,1063.25,1063.25,0,31,31.00
06/21/2004,00:05,1063.25,1063.25,1063.25,1063.25,0,23,23.00
06/21/2004,00:08,1063.25,1063.25,1063.25,1063.25,0,5,5.00
06/21/2004,00:09,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/21/2004,00:10,1063.25,1063.25,1063.25,1063.25,0,2,2.00
06/21/2004,00:23,1063.00,1063.00,1063.00,1063.00,0,45,45.00
06/21/2004,00:30,1062.75,1062.75,1062.75,1062.75,0,8,8.00
06/21/2004,00:31,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/21/2004,00:33,1063.00,1063.00,1063.00,1063.00,3,0,3.00
06/21/2004,00:35,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/21/2004,00:37,1063.00,1063.00,1063.00,1063.00,3,0,3.00
06/21/2004,00:47,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/21/2004,00:51,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/21/2004,00:52,1063.00,1063.00,1063.00,1063.00,20,0,20.00
06/21/2004,00:53,1063.00,1063.00,1063.00,1063.00,63,0,63.00
06/21/2004,00:55,1062.75,1063.00,1062.75,1063.00,1,3,4.00
06/21/2004,00:56,1063.00,1063.25,1063.00,1063.25,24,0,24.00
06/21/2004,00:57,1063.25,1063.50,1063.25,1063.50,5,0,5.00
06/21/2004,00:58,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/21/2004,01:02,1063.50,1063.50,1063.50,1063.50,3,0,3.00
06/21/2004,01:03,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/21/2004,01:08,1063.50,1063.50,1063.50,1063.50,10,0,10.00
06/21/2004,01:10,1063.50,1063.50,1063.25,1063.25,2,1,3.00
06/21/2004,01:11,1063.50,1063.50,1063.50,1063.50,3,0,3.00
06/21/2004,01:12,1063.50,1063.50,1063.50,1063.50,6,0,6.00
06/21/2004,01:13,1063.50,1063.50,1063.50,1063.50,38,0,38.00
06/21/2004,01:15,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/21/2004,01:16,1063.75,1063.75,1063.50,1063.50,24,5,29.00
06/21/2004,01:17,1063.50,1063.50,1063.25,1063.25,0,44,44.00
06/21/2004,01:19,1063.50,1063.50,1063.50,1063.50,5,0,5.00
06/21/2004,01:23,1063.50,1063.50,1063.50,1063.50,10,0,10.00
06/21/2004,01:24,1063.50,1063.50,1063.50,1063.50,4,0,4.00
06/21/2004,01:25,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/21/2004,01:27,1063.75,1064.25,1063.75,1064.25,154,19,173.00
06/21/2004,01:30,1064.00,1064.00,1064.00,1064.00,0,10,10.00
06/21/2004,01:31,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/21/2004,01:34,1064.00,1064.00,1064.00,1064.00,0,21,21.00
06/21/2004,01:35,1064.00,1064.00,1063.75,1064.00,8,17,25.00
06/21/2004,01:37,1064.00,1064.00,1064.00,1064.00,1,0,1.00
06/21/2004,01:39,1064.00,1064.25,1064.00,1064.25,55,0,55.00
06/21/2004,01:40,1064.25,1064.25,1064.25,1064.25,8,0,8.00
06/21/2004,01:41,1064.25,1064.50,1064.25,1064.50,9,0,9.00
06/21/2004,01:43,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/21/2004,01:44,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/21/2004,01:45,1064.25,1064.25,1064.25,1064.25,0,5,5.00
06/21/2004,01:48,1064.25,1064.25,1064.25,1064.25,0,9,9.00
06/21/2004,01:49,1064.25,1064.25,1064.25,1064.25,0,20,20.00
06/21/2004,01:53,1064.50,1064.50,1064.25,1064.50,3,1,4.00
06/21/2004,01:55,1064.50,1064.50,1064.50,1064.50,7,0,7.00
06/21/2004,01:57,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/21/2004,01:58,1064.25,1064.50,1064.25,1064.50,1,1,2.00
06/21/2004,02:01,1064.50,1064.50,1064.25,1064.50,132,1,133.00
06/21/2004,02:02,1064.50,1064.50,1064.25,1064.25,1,79,80.00
06/21/2004,02:03,1064.50,1064.50,1064.25,1064.50,3,1,4.00
06/21/2004,02:04,1064.25,1064.25,1064.00,1064.25,27,66,93.00
06/21/2004,02:05,1064.25,1064.25,1064.25,1064.25,24,0,24.00
06/21/2004,02:06,1064.25,1064.25,1064.00,1064.00,35,10,45.00
06/21/2004,02:07,1064.00,1064.00,1064.00,1064.00,0,5,5.00
06/21/2004,02:08,1064.00,1064.00,1064.00,1064.00,0,74,74.00
06/21/2004,02:09,1064.00,1064.00,1063.75,1063.75,10,66,76.00
06/21/2004,02:10,1063.75,1063.75,1063.50,1063.75,2,84,86.00
06/21/2004,02:11,1063.50,1063.50,1063.50,1063.50,0,80,80.00
06/21/2004,02:12,1063.75,1063.75,1063.50,1063.75,69,4,73.00
06/21/2004,02:13,1063.75,1064.00,1063.50,1063.75,79,20,99.00
06/21/2004,02:14,1063.75,1064.00,1063.75,1063.75,2,23,25.00
06/21/2004,02:15,1063.75,1064.00,1063.75,1064.00,59,36,95.00
06/21/2004,02:16,1064.00,1064.00,1064.00,1064.00,2,0,2.00
06/21/2004,02:17,1063.75,1064.00,1063.75,1064.00,20,26,46.00
06/21/2004,02:18,1063.75,1064.00,1063.75,1064.00,14,13,27.00
06/21/2004,02:19,1063.75,1063.75,1063.75,1063.75,0,15,15.00
06/21/2004,02:21,1063.75,1063.75,1063.75,1063.75,0,10,10.00
06/21/2004,02:22,1063.75,1063.75,1063.50,1063.50,0,156,156.00
06/21/2004,02:24,1063.50,1063.50,1063.25,1063.25,0,115,115.00
06/21/2004,02:25,1063.25,1063.25,1063.00,1063.25,5,59,64.00
06/21/2004,02:27,1063.00,1063.00,1063.00,1063.00,0,7,7.00
06/21/2004,02:28,1063.00,1063.00,1063.00,1063.00,0,2,2.00
06/21/2004,02:29,1063.00,1063.00,1063.00,1063.00,0,93,93.00
06/21/2004,02:30,1063.00,1063.00,1063.00,1063.00,0,85,85.00
06/21/2004,02:31,1063.00,1063.00,1063.00,1063.00,0,18,18.00
06/21/2004,02:32,1063.25,1063.25,1063.00,1063.25,16,2,18.00
06/21/2004,02:33,1063.25,1063.25,1063.25,1063.25,22,0,22.00
06/21/2004,02:34,1063.50,1063.50,1063.50,1063.50,72,0,72.00
06/21/2004,02:35,1063.50,1063.50,1063.50,1063.50,5,0,5.00
06/21/2004,02:36,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/21/2004,02:37,1063.50,1063.75,1063.50,1063.75,180,78,258.00
06/21/2004,02:38,1063.75,1063.75,1063.50,1063.75,167,15,182.00
06/21/2004,02:39,1064.00,1064.25,1064.00,1064.25,147,0,147.00
06/21/2004,02:40,1064.25,1064.25,1064.00,1064.00,107,11,118.00
06/21/2004,02:41,1064.00,1064.00,1063.75,1063.75,25,41,66.00
06/21/2004,02:42,1064.00,1064.00,1064.00,1064.00,38,0,38.00
06/21/2004,02:44,1064.00,1064.25,1064.00,1064.00,12,21,33.00
06/21/2004,02:45,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/21/2004,02:46,1064.25,1064.25,1064.00,1064.00,10,3,13.00
06/21/2004,02:47,1064.00,1064.00,1064.00,1064.00,0,55,55.00
06/21/2004,02:48,1064.00,1064.00,1064.00,1064.00,0,34,34.00
06/21/2004,02:49,1063.75,1063.75,1063.50,1063.50,0,35,35.00
06/21/2004,02:51,1063.75,1063.75,1063.75,1063.75,32,0,32.00
06/21/2004,02:52,1063.75,1063.75,1063.75,1063.75,15,0,15.00
06/21/2004,02:53,1063.50,1063.75,1063.50,1063.75,55,2,57.00
06/21/2004,02:54,1063.75,1064.00,1063.75,1064.00,2,0,2.00
06/21/2004,02:55,1064.00,1064.00,1064.00,1064.00,8,0,8.00
06/21/2004,02:56,1064.00,1064.00,1063.50,1063.50,4,29,33.00
06/21/2004,02:57,1063.50,1064.00,1063.50,1064.00,154,21,175.00
06/21/2004,02:58,1064.00,1064.25,1064.00,1064.25,182,0,182.00
06/21/2004,02:59,1064.00,1064.25,1064.00,1064.25,1,145,146.00
06/21/2004,03:00,1064.00,1064.00,1064.00,1064.00,0,6,6.00
06/21/2004,03:01,1064.00,1064.00,1064.00,1064.00,0,15,15.00
06/21/2004,03:02,1064.00,1064.25,1064.00,1064.25,2,1,3.00
06/21/2004,03:03,1064.25,1064.50,1064.25,1064.50,66,0,66.00
06/21/2004,03:04,1064.50,1064.50,1064.25,1064.25,15,4,19.00
06/21/2004,03:05,1064.25,1064.25,1064.00,1064.25,17,41,58.00
06/21/2004,03:06,1064.25,1064.25,1064.25,1064.25,6,0,6.00
06/21/2004,03:07,1064.25,1064.25,1064.25,1064.25,44,0,44.00
06/21/2004,03:08,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/21/2004,03:09,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/21/2004,03:10,1064.50,1064.50,1064.50,1064.50,83,0,83.00
06/21/2004,03:11,1064.50,1064.75,1064.50,1064.75,13,0,13.00
06/21/2004,03:12,1064.75,1064.75,1064.75,1064.75,114,0,114.00
06/21/2004,03:13,1064.75,1064.75,1064.75,1064.75,32,0,32.00
06/21/2004,03:14,1065.00,1065.00,1064.75,1064.75,13,1,14.00
06/21/2004,03:15,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/21/2004,03:16,1064.75,1064.75,1064.75,1064.75,0,54,54.00
06/21/2004,03:17,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/21/2004,03:18,1064.75,1064.75,1064.75,1064.75,0,7,7.00
06/21/2004,03:20,1064.75,1064.75,1064.75,1064.75,0,2,2.00
06/21/2004,03:21,1064.75,1064.75,1064.75,1064.75,0,23,23.00
06/21/2004,03:22,1064.75,1064.75,1064.75,1064.75,0,10,10.00
06/21/2004,03:23,1064.75,1064.75,1064.75,1064.75,0,3,3.00
06/21/2004,03:24,1065.00,1065.00,1064.75,1064.75,69,1,70.00
06/21/2004,03:26,1064.75,1064.75,1064.75,1064.75,0,21,21.00
06/21/2004,03:27,1064.75,1064.75,1064.75,1064.75,0,6,6.00
06/21/2004,03:29,1064.75,1064.75,1064.50,1064.75,1,21,22.00
06/21/2004,03:32,1064.50,1064.50,1064.50,1064.50,0,79,79.00
06/21/2004,03:33,1064.25,1064.50,1064.25,1064.50,30,2,32.00
06/21/2004,03:34,1064.50,1064.50,1064.50,1064.50,10,0,10.00
06/21/2004,03:36,1064.25,1064.25,1064.25,1064.25,0,102,102.00
06/21/2004,03:37,1064.25,1064.25,1064.25,1064.25,0,7,7.00
06/21/2004,03:38,1064.00,1064.00,1063.75,1063.75,2,117,119.00
06/21/2004,03:39,1064.00,1064.25,1064.00,1064.25,86,0,86.00
06/21/2004,03:40,1064.00,1064.00,1064.00,1064.00,0,17,17.00
06/21/2004,03:41,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/21/2004,03:43,1064.00,1064.00,1064.00,1064.00,0,43,43.00
06/21/2004,03:44,1064.00,1064.00,1063.75,1063.75,0,167,167.00
06/21/2004,03:45,1063.75,1063.75,1063.50,1063.50,0,37,37.00
06/21/2004,03:46,1063.50,1063.75,1063.25,1063.50,11,12,23.00
06/21/2004,03:47,1063.50,1063.50,1063.25,1063.25,14,1,15.00
06/21/2004,03:48,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/21/2004,03:49,1063.50,1063.50,1063.50,1063.50,71,0,71.00
06/21/2004,03:50,1063.50,1063.50,1063.25,1063.50,11,3,14.00
06/21/2004,03:51,1063.50,1063.50,1063.50,1063.50,3,0,3.00
06/21/2004,03:52,1063.50,1063.50,1063.50,1063.50,10,0,10.00
06/21/2004,03:53,1063.50,1063.50,1063.50,1063.50,2,0,2.00
06/21/2004,03:54,1063.50,1063.50,1063.50,1063.50,16,0,16.00
06/21/2004,03:55,1063.50,1063.50,1063.50,1063.50,5,0,5.00
06/21/2004,03:57,1063.75,1063.75,1063.75,1063.75,3,0,3.00
06/21/2004,03:59,1063.75,1063.75,1063.75,1063.75,15,0,15.00
06/21/2004,04:00,1064.00,1064.50,1064.00,1064.50,81,14,95.00
06/21/2004,04:01,1064.25,1064.25,1064.25,1064.25,0,8,8.00
06/21/2004,04:02,1064.25,1064.25,1064.25,1064.25,0,43,43.00
06/21/2004,04:03,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/21/2004,04:04,1064.25,1064.25,1064.25,1064.25,15,0,15.00
06/21/2004,04:05,1064.25,1064.25,1064.25,1064.25,10,0,10.00
06/21/2004,04:07,1064.25,1064.25,1064.25,1064.25,3,0,3.00
06/21/2004,04:08,1064.25,1064.25,1063.75,1064.00,58,82,140.00
06/21/2004,04:09,1064.00,1064.00,1064.00,1064.00,48,0,48.00
06/21/2004,04:10,1064.00,1064.25,1064.00,1064.25,12,0,12.00
06/21/2004,04:12,1064.00,1064.00,1064.00,1064.00,0,7,7.00
06/21/2004,04:13,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/21/2004,04:16,1064.25,1064.25,1064.25,1064.25,21,0,21.00
06/21/2004,04:18,1064.25,1064.25,1064.25,1064.25,2,0,2.00
06/21/2004,04:21,1064.25,1064.25,1064.25,1064.25,15,0,15.00
06/21/2004,04:22,1064.25,1064.25,1064.25,1064.25,10,0,10.00
06/21/2004,04:23,1064.00,1064.00,1064.00,1064.00,0,12,12.00
06/21/2004,04:24,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/21/2004,04:25,1063.75,1063.75,1063.75,1063.75,0,15,15.00
06/21/2004,04:26,1064.00,1064.00,1064.00,1064.00,1,0,1.00
06/21/2004,04:27,1064.00,1064.00,1064.00,1064.00,51,0,51.00
06/21/2004,04:28,1064.00,1064.25,1064.00,1064.25,10,0,10.00
06/21/2004,04:29,1064.25,1064.25,1064.00,1064.00,1,1,2.00
06/21/2004,04:32,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/21/2004,04:35,1064.00,1064.00,1064.00,1064.00,0,10,10.00
06/21/2004,04:36,1064.00,1064.00,1064.00,1064.00,0,15,15.00
06/21/2004,04:39,1064.25,1064.25,1064.25,1064.25,2,0,2.00
06/21/2004,04:40,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/21/2004,04:42,1064.00,1064.00,1064.00,1064.00,0,7,7.00
06/21/2004,04:43,1064.00,1064.00,1064.00,1064.00,0,7,7.00
06/21/2004,04:44,1064.00,1064.00,1064.00,1064.00,0,37,37.00
06/21/2004,04:45,1064.00,1064.25,1064.00,1064.25,1,10,11.00
06/21/2004,04:49,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/21/2004,04:50,1064.00,1064.00,1064.00,1064.00,0,8,8.00
06/21/2004,04:51,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/21/2004,04:57,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/21/2004,04:59,1064.00,1064.25,1064.00,1064.25,118,0,118.00
06/21/2004,05:01,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/21/2004,05:02,1064.00,1064.25,1064.00,1064.00,7,18,25.00
06/21/2004,05:03,1064.00,1064.00,1064.00,1064.00,0,9,9.00
06/21/2004,05:05,1064.00,1064.25,1064.00,1064.25,1,8,9.00
06/21/2004,05:06,1064.00,1064.25,1064.00,1064.00,1,16,17.00
06/21/2004,05:07,1064.00,1064.00,1064.00,1064.00,0,3,3.00
06/21/2004,05:08,1064.00,1064.00,1063.75,1063.75,0,35,35.00
06/21/2004,05:09,1063.75,1063.75,1063.50,1063.50,0,48,48.00
06/21/2004,05:10,1063.75,1063.75,1063.50,1063.50,53,5,58.00
06/21/2004,05:12,1063.75,1063.75,1063.75,1063.75,3,0,3.00
06/21/2004,05:15,1063.75,1063.75,1063.75,1063.75,38,0,38.00
06/21/2004,05:16,1063.75,1063.75,1063.75,1063.75,18,0,18.00
06/21/2004,05:17,1063.75,1064.00,1063.75,1064.00,9,0,9.00
06/21/2004,05:18,1063.75,1063.75,1063.75,1063.75,0,6,6.00
06/21/2004,05:19,1063.75,1063.75,1063.50,1063.50,0,32,32.00
06/21/2004,05:20,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/21/2004,05:22,1063.75,1063.75,1063.75,1063.75,38,0,38.00
06/21/2004,05:23,1063.75,1063.75,1063.75,1063.75,11,0,11.00
06/21/2004,05:24,1063.75,1063.75,1063.75,1063.75,23,0,23.00
06/21/2004,05:27,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/21/2004,05:28,1063.75,1063.75,1063.75,1063.75,4,0,4.00
06/21/2004,05:29,1063.75,1063.75,1063.75,1063.75,20,0,20.00
06/21/2004,05:31,1063.75,1064.00,1063.75,1064.00,26,0,26.00
06/21/2004,05:34,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/21/2004,05:35,1063.75,1063.75,1063.75,1063.75,0,2,2.00
06/21/2004,05:37,1063.75,1063.75,1063.75,1063.75,0,5,5.00
06/21/2004,05:38,1063.75,1063.75,1063.75,1063.75,0,20,20.00
06/21/2004,05:39,1063.75,1063.75,1063.75,1063.75,0,2,2.00
06/21/2004,05:40,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/21/2004,05:42,1063.50,1063.50,1063.50,1063.50,0,49,49.00
06/21/2004,05:45,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/21/2004,05:46,1063.25,1063.25,1063.25,1063.25,0,11,11.00
06/21/2004,05:47,1063.25,1063.25,1063.25,1063.25,0,31,31.00
06/21/2004,05:48,1063.25,1063.25,1063.25,1063.25,0,5,5.00
06/21/2004,05:49,1063.25,1063.25,1063.00,1063.00,0,4,4.00
06/21/2004,05:50,1063.25,1063.25,1063.25,1063.25,21,0,21.00
06/21/2004,05:52,1063.50,1063.50,1063.50,1063.50,48,0,48.00
06/21/2004,05:53,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/21/2004,05:54,1063.50,1063.50,1063.50,1063.50,1,0,1.00
06/21/2004,05:57,1063.75,1063.75,1063.75,1063.75,5,0,5.00
06/21/2004,06:00,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/21/2004,06:01,1063.75,1063.75,1063.75,1063.75,30,0,30.00
06/21/2004,06:02,1063.75,1064.00,1063.75,1064.00,37,0,37.00
06/21/2004,06:03,1063.75,1063.75,1063.75,1063.75,0,31,31.00
06/21/2004,06:04,1063.75,1063.75,1063.50,1063.50,0,10,10.00
06/21/2004,06:05,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/21/2004,06:08,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/21/2004,06:09,1064.00,1064.00,1063.75,1063.75,1,1,2.00
06/21/2004,06:10,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/21/2004,06:11,1063.75,1064.00,1063.75,1063.75,1,2,3.00
06/21/2004,06:12,1063.75,1064.00,1063.50,1063.50,8,9,17.00
06/21/2004,06:13,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/21/2004,06:14,1063.75,1064.00,1063.50,1063.50,7,4,11.00
06/21/2004,06:15,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/21/2004,06:16,1064.00,1064.00,1063.50,1063.50,7,26,33.00
06/21/2004,06:18,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/21/2004,06:20,1063.50,1063.50,1063.50,1063.50,0,50,50.00
06/21/2004,06:21,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/21/2004,06:22,1063.75,1063.75,1063.50,1063.50,30,42,72.00
06/21/2004,06:25,1063.50,1063.50,1063.50,1063.50,0,3,3.00
06/21/2004,06:26,1063.50,1063.50,1063.50,1063.50,0,15,15.00
06/21/2004,06:27,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/21/2004,06:28,1063.50,1063.50,1063.50,1063.50,0,10,10.00
06/21/2004,06:29,1063.50,1063.50,1063.25,1063.25,0,18,18.00
06/21/2004,06:30,1063.50,1063.50,1063.25,1063.25,50,4,54.00
06/21/2004,06:32,1063.25,1063.25,1063.25,1063.25,0,40,40.00
06/21/2004,06:33,1063.25,1063.75,1063.25,1063.50,256,107,363.00
06/21/2004,06:34,1063.50,1063.50,1063.25,1063.50,2,26,28.00
06/21/2004,06:35,1063.50,1063.50,1063.50,1063.50,2,0,2.00
06/21/2004,06:38,1063.50,1063.75,1063.50,1063.75,21,0,21.00
06/21/2004,06:39,1063.50,1063.75,1063.50,1063.75,1,85,86.00
06/21/2004,06:40,1063.50,1063.75,1063.25,1063.25,4,52,56.00
06/21/2004,06:42,1063.25,1063.25,1063.25,1063.25,0,20,20.00
06/21/2004,06:43,1063.25,1063.50,1063.25,1063.25,2,51,53.00
06/21/2004,06:44,1063.50,1063.50,1063.50,1063.50,6,0,6.00
06/21/2004,06:46,1063.25,1063.25,1063.25,1063.25,0,4,4.00
06/21/2004,06:47,1063.25,1063.25,1063.00,1063.25,7,30,37.00
06/21/2004,06:48,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/21/2004,06:49,1063.00,1063.00,1063.00,1063.00,0,71,71.00
06/21/2004,06:50,1063.25,1063.25,1063.00,1063.00,10,134,144.00
06/21/2004,06:51,1063.00,1063.00,1063.00,1063.00,0,65,65.00
06/21/2004,06:52,1063.00,1063.00,1063.00,1063.00,0,105,105.00
06/21/2004,06:53,1063.00,1063.00,1063.00,1063.00,0,121,121.00
06/21/2004,06:54,1063.00,1063.00,1062.50,1062.50,10,527,537.00
06/21/2004,06:55,1062.50,1062.50,1062.00,1062.00,156,483,639.00
06/21/2004,06:56,1062.00,1062.25,1061.75,1062.00,18,187,205.00
06/21/2004,06:57,1062.00,1062.50,1062.00,1062.25,88,44,132.00
06/21/2004,06:58,1062.25,1062.50,1062.00,1062.25,6,63,69.00
06/21/2004,06:59,1062.00,1062.25,1062.00,1062.00,2,92,94.00
06/21/2004,07:00,1061.75,1062.00,1061.50,1061.75,79,102,181.00
06/21/2004,07:01,1061.75,1062.00,1061.50,1061.75,194,236,430.00
06/21/2004,07:02,1061.75,1061.75,1061.75,1061.75,22,0,22.00
06/21/2004,07:03,1061.75,1061.75,1061.50,1061.75,148,1,149.00
06/21/2004,07:04,1062.00,1062.00,1062.00,1062.00,31,0,31.00
06/21/2004,07:05,1062.00,1062.25,1062.00,1062.25,206,1,207.00
06/21/2004,07:06,1062.25,1062.25,1062.25,1062.25,45,0,45.00
06/21/2004,07:07,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/21/2004,07:08,1062.00,1062.00,1061.50,1061.75,73,197,270.00
06/21/2004,07:09,1061.50,1061.50,1061.50,1061.50,0,2,2.00
06/21/2004,07:10,1061.75,1061.75,1061.75,1061.75,75,0,75.00
06/21/2004,07:11,1061.75,1062.00,1061.75,1061.75,111,6,117.00
06/21/2004,07:12,1061.75,1061.75,1061.50,1061.75,6,9,15.00
06/21/2004,07:13,1061.75,1061.75,1061.75,1061.75,84,0,84.00
06/21/2004,07:14,1062.00,1062.00,1061.75,1061.75,65,20,85.00
06/21/2004,07:15,1061.75,1062.00,1061.75,1062.00,4,2,6.00
06/21/2004,07:16,1062.00,1062.00,1061.75,1061.75,1,117,118.00
06/21/2004,07:17,1061.75,1061.75,1061.50,1061.75,1,69,70.00
06/21/2004,07:18,1061.50,1061.75,1061.50,1061.75,1,1,2.00
06/21/2004,07:19,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/21/2004,07:20,1061.75,1061.75,1061.50,1061.50,4,217,221.00
06/21/2004,07:21,1061.50,1061.50,1061.25,1061.50,6,17,23.00
06/21/2004,07:22,1061.50,1061.50,1061.25,1061.25,11,219,230.00
06/21/2004,07:23,1061.25,1061.25,1061.00,1061.25,108,153,261.00
06/21/2004,07:24,1061.50,1061.50,1061.00,1061.25,73,23,96.00
06/21/2004,07:25,1061.25,1061.25,1061.25,1061.25,1,0,1.00
06/21/2004,07:26,1061.50,1061.50,1061.25,1061.25,3,73,76.00
06/21/2004,07:27,1061.00,1061.25,1061.00,1061.25,53,55,108.00
06/21/2004,07:28,1061.25,1061.25,1061.25,1061.25,66,0,66.00
06/21/2004,07:29,1061.25,1061.50,1061.25,1061.50,72,0,72.00
06/21/2004,07:30,1061.50,1061.50,1061.50,1061.50,3,0,3.00
06/21/2004,07:31,1061.50,1061.50,1061.25,1061.25,79,4,83.00
06/21/2004,07:32,1061.50,1061.75,1061.25,1061.75,176,1,177.00
06/21/2004,07:33,1061.50,1061.75,1061.50,1061.50,4,8,12.00
06/21/2004,07:34,1061.50,1061.75,1061.50,1061.75,25,73,98.00
06/21/2004,07:35,1061.50,1061.75,1061.50,1061.75,7,70,77.00
06/21/2004,07:36,1061.75,1061.75,1061.50,1061.50,1,16,17.00
06/21/2004,07:37,1061.50,1061.50,1061.50,1061.50,0,6,6.00
06/21/2004,07:39,1061.50,1061.75,1061.50,1061.75,3,52,55.00
06/21/2004,07:40,1061.75,1061.75,1061.50,1061.75,13,20,33.00
06/21/2004,07:41,1061.50,1061.75,1061.50,1061.75,263,4,267.00
06/21/2004,07:42,1061.75,1061.75,1061.50,1061.75,38,1,39.00
06/21/2004,07:43,1061.75,1061.75,1061.50,1061.75,17,2,19.00
06/21/2004,07:44,1061.75,1061.75,1061.75,1061.75,3,0,3.00
06/21/2004,07:45,1061.75,1062.00,1061.75,1061.75,37,2,39.00
06/21/2004,07:46,1061.75,1061.75,1061.50,1061.75,4,55,59.00
06/21/2004,07:47,1061.75,1061.75,1061.50,1061.75,143,20,163.00
06/21/2004,07:48,1061.75,1061.75,1061.50,1061.75,121,1,122.00
06/21/2004,07:49,1061.75,1061.75,1061.75,1061.75,256,0,256.00
06/21/2004,07:50,1062.00,1062.00,1061.75,1061.75,18,125,143.00
06/21/2004,07:51,1061.75,1062.00,1061.75,1061.75,1,13,14.00
06/21/2004,07:52,1061.75,1061.75,1061.75,1061.75,0,14,14.00
06/21/2004,07:53,1061.75,1061.75,1061.75,1061.75,0,67,67.00
06/21/2004,07:54,1061.75,1062.00,1061.75,1062.00,36,21,57.00
06/21/2004,07:55,1061.75,1062.00,1061.75,1062.00,153,7,160.00
06/21/2004,07:56,1061.75,1061.75,1061.75,1061.75,0,30,30.00
06/21/2004,07:57,1061.75,1062.00,1061.75,1062.00,1,34,35.00
06/21/2004,07:58,1061.75,1061.75,1061.50,1061.50,0,8,8.00
06/21/2004,07:59,1061.50,1061.75,1061.50,1061.75,13,7,20.00
06/21/2004,08:00,1061.75,1061.75,1061.75,1061.75,19,0,19.00
06/21/2004,08:01,1061.50,1061.75,1061.50,1061.75,29,19,48.00
06/21/2004,08:02,1061.50,1061.50,1061.50,1061.50,0,227,227.00
06/21/2004,08:03,1061.50,1061.75,1061.25,1061.50,101,57,158.00
06/21/2004,08:04,1061.25,1061.50,1061.25,1061.50,11,16,27.00
06/21/2004,08:05,1061.50,1061.50,1061.25,1061.50,23,1,24.00
06/21/2004,08:06,1061.25,1061.75,1061.25,1061.50,92,13,105.00
06/21/2004,08:07,1061.75,1061.75,1061.50,1061.50,18,52,70.00
06/21/2004,08:08,1061.50,1061.75,1061.50,1061.50,89,52,141.00
06/21/2004,08:09,1061.75,1061.75,1061.50,1061.75,21,2,23.00
06/21/2004,08:10,1061.75,1061.75,1061.75,1061.75,33,0,33.00
06/21/2004,08:11,1061.50,1062.00,1061.50,1061.75,63,17,80.00
06/21/2004,08:12,1061.75,1061.75,1061.50,1061.75,21,10,31.00
06/21/2004,08:13,1061.75,1062.00,1061.75,1061.75,30,10,40.00
06/21/2004,08:14,1061.75,1061.75,1061.50,1061.75,19,15,34.00
06/21/2004,08:15,1061.75,1061.75,1061.50,1061.50,23,13,36.00
06/21/2004,08:16,1061.75,1061.75,1061.75,1061.75,10,0,10.00
06/21/2004,08:17,1061.75,1062.00,1061.50,1061.50,94,16,110.00
06/21/2004,08:18,1061.75,1061.75,1061.75,1061.75,30,0,30.00
06/21/2004,08:19,1061.75,1061.75,1061.75,1061.75,39,0,39.00
06/21/2004,08:20,1061.50,1061.75,1061.50,1061.75,3,2,5.00
06/21/2004,08:21,1061.50,1061.75,1061.50,1061.50,1,38,39.00
06/21/2004,08:22,1061.50,1061.75,1061.50,1061.50,1,5,6.00
06/21/2004,08:23,1061.50,1061.50,1061.50,1061.50,0,2,2.00
06/21/2004,08:24,1061.75,1061.75,1061.50,1061.50,49,46,95.00
06/21/2004,08:25,1061.50,1061.75,1061.50,1061.75,28,14,42.00
06/21/2004,08:26,1061.75,1061.75,1061.75,1061.75,34,0,34.00
06/21/2004,08:27,1061.50,1061.75,1061.50,1061.50,1,35,36.00
06/21/2004,08:28,1061.75,1061.75,1061.50,1061.50,102,12,114.00
06/21/2004,08:29,1061.50,1061.50,1061.25,1061.25,171,112,283.00
06/21/2004,08:30,1061.25,1061.25,1060.50,1060.50,1254,1864,3118.00
06/21/2004,08:31,1060.50,1060.50,1060.00,1060.00,1467,1508,2975.00
06/21/2004,08:32,1060.00,1060.75,1059.75,1060.75,1754,644,2398.00
06/21/2004,08:33,1060.75,1061.25,1060.50,1061.00,2066,1178,3244.00
06/21/2004,08:34,1060.75,1061.00,1060.50,1060.75,665,712,1377.00
06/21/2004,08:35,1060.75,1061.00,1060.00,1060.25,783,1284,2067.00
06/21/2004,08:36,1060.00,1060.50,1059.75,1060.25,1087,881,1968.00
06/21/2004,08:37,1060.25,1060.50,1060.00,1060.50,816,150,966.00
06/21/2004,08:38,1060.50,1060.75,1060.00,1060.25,449,639,1088.00
06/21/2004,08:39,1060.00,1060.25,1059.75,1059.75,66,439,505.00
06/21/2004,08:40,1059.75,1060.00,1059.00,1059.25,702,2394,3096.00
06/21/2004,08:41,1059.50,1059.75,1059.25,1059.50,526,839,1365.00
06/21/2004,08:42,1059.75,1059.75,1058.75,1058.75,528,2305,2833.00
06/21/2004,08:43,1058.75,1059.25,1058.75,1059.25,2888,341,3229.00
06/21/2004,08:44,1059.25,1060.00,1059.25,1060.00,1495,498,1993.00
06/21/2004,08:45,1060.00,1060.25,1059.75,1060.25,2929,334,3263.00
06/21/2004,08:46,1060.25,1060.50,1060.00,1060.50,431,972,1403.00
06/21/2004,08:47,1060.50,1061.00,1060.25,1060.75,1765,417,2182.00
06/21/2004,08:48,1061.00,1061.25,1060.75,1061.00,1081,381,1462.00
06/21/2004,08:49,1061.00,1061.25,1060.75,1061.00,399,125,524.00
06/21/2004,08:50,1061.00,1061.25,1060.75,1061.00,343,486,829.00
06/21/2004,08:51,1060.75,1061.50,1060.75,1061.25,1488,655,2143.00
06/21/2004,08:52,1061.25,1061.25,1061.00,1061.00,1218,138,1356.00
06/21/2004,08:53,1061.00,1061.00,1060.75,1061.00,59,1117,1176.00
06/21/2004,08:54,1061.00,1061.00,1060.75,1060.75,92,88,180.00
06/21/2004,08:55,1060.75,1061.50,1060.75,1061.25,980,230,1210.00
06/21/2004,08:56,1061.25,1061.50,1061.00,1061.25,684,204,888.00
06/21/2004,08:57,1061.00,1061.25,1061.00,1061.00,842,646,1488.00
06/21/2004,08:58,1061.25,1061.50,1061.00,1061.25,812,755,1567.00
06/21/2004,08:59,1061.25,1061.50,1061.25,1061.50,262,195,457.00
06/21/2004,09:00,1061.25,1062.25,1061.25,1062.25,3233,257,3490.00
06/21/2004,09:01,1062.25,1063.00,1062.25,1062.75,3415,1202,4617.00
06/21/2004,09:02,1062.75,1063.25,1062.50,1063.00,2028,450,2478.00
06/21/2004,09:03,1063.00,1063.00,1062.75,1062.75,30,1014,1044.00
06/21/2004,09:04,1062.75,1063.00,1062.50,1062.75,551,661,1212.00
06/21/2004,09:05,1062.75,1063.75,1062.75,1063.75,2600,496,3096.00
06/21/2004,09:06,1063.75,1064.25,1063.50,1064.00,3372,773,4145.00
06/21/2004,09:07,1064.00,1064.25,1063.50,1063.50,432,1604,2036.00
06/21/2004,09:08,1063.50,1063.75,1063.50,1063.50,269,395,664.00
06/21/2004,09:09,1063.50,1063.75,1063.50,1063.50,15,93,108.00
06/21/2004,09:10,1063.50,1063.75,1063.25,1063.25,138,753,891.00
06/21/2004,09:11,1063.25,1063.50,1063.25,1063.25,15,241,256.00
06/21/2004,09:12,1063.50,1063.50,1063.00,1063.25,583,836,1419.00
06/21/2004,09:13,1063.25,1063.50,1063.00,1063.25,890,345,1235.00
06/21/2004,09:14,1063.25,1063.50,1063.00,1063.25,36,483,519.00
06/21/2004,09:15,1063.25,1063.25,1062.75,1062.75,180,1576,1756.00
06/21/2004,09:16,1063.00,1063.00,1062.50,1062.50,135,1681,1816.00
06/21/2004,09:17,1062.50,1062.75,1062.50,1062.50,685,900,1585.00
06/21/2004,09:18,1062.50,1062.75,1062.50,1062.75,311,215,526.00
06/21/2004,09:19,1062.75,1063.00,1062.50,1062.75,503,153,656.00
06/21/2004,09:20,1063.00,1063.00,1062.75,1062.75,52,142,194.00
06/21/2004,09:21,1062.75,1062.75,1062.50,1062.75,40,567,607.00
06/21/2004,09:22,1062.50,1062.75,1062.25,1062.50,8,1351,1359.00
06/21/2004,09:23,1062.50,1062.50,1062.25,1062.25,230,53,283.00
06/21/2004,09:24,1062.25,1062.75,1062.25,1062.50,997,144,1141.00
06/21/2004,09:25,1062.50,1062.75,1062.25,1062.25,33,730,763.00
06/21/2004,09:26,1062.50,1062.50,1062.25,1062.25,56,198,254.00
06/21/2004,09:27,1062.50,1062.75,1062.25,1062.75,861,79,940.00
06/21/2004,09:28,1062.75,1063.00,1062.50,1062.50,882,1066,1948.00
06/21/2004,09:29,1062.75,1062.75,1062.25,1062.50,96,639,735.00
06/21/2004,09:30,1062.50,1062.50,1062.25,1062.25,69,131,200.00
06/21/2004,09:31,1062.25,1062.50,1061.50,1061.75,596,3104,3700.00
06/21/2004,09:32,1061.75,1061.75,1061.25,1061.50,808,1081,1889.00
06/21/2004,09:33,1061.75,1061.75,1061.50,1061.50,37,111,148.00
06/21/2004,09:34,1061.75,1062.00,1061.75,1061.75,733,20,753.00
06/21/2004,09:35,1061.75,1062.00,1061.25,1061.25,82,1562,1644.00
06/21/2004,09:36,1061.50,1061.75,1061.25,1061.75,469,175,644.00
06/21/2004,09:37,1061.75,1061.75,1061.50,1061.50,135,91,226.00
06/21/2004,09:38,1061.75,1061.75,1061.50,1061.75,448,491,939.00
06/21/2004,09:39,1061.75,1062.25,1061.75,1062.00,1525,491,2016.00
06/21/2004,09:40,1062.00,1062.25,1061.75,1061.75,125,525,650.00
06/21/2004,09:41,1062.00,1062.25,1061.75,1061.75,533,316,849.00
06/21/2004,09:42,1062.00,1062.00,1061.75,1061.75,21,118,139.00
06/21/2004,09:43,1062.00,1062.00,1061.75,1062.00,634,150,784.00
06/21/2004,09:44,1062.00,1062.00,1061.50,1061.50,389,1288,1677.00
06/21/2004,09:45,1061.50,1061.75,1061.25,1061.25,330,871,1201.00
06/21/2004,09:46,1061.50,1061.50,1060.75,1061.25,508,1864,2372.00
06/21/2004,09:47,1061.00,1061.75,1061.00,1061.75,1369,40,1409.00
06/21/2004,09:48,1061.75,1062.00,1061.50,1061.75,1206,506,1712.00
06/21/2004,09:49,1061.75,1061.75,1061.50,1061.75,69,20,89.00
06/21/2004,09:50,1061.50,1061.75,1061.50,1061.50,404,45,449.00
06/21/2004,09:51,1061.50,1061.75,1061.50,1061.75,203,900,1103.00
06/21/2004,09:52,1061.75,1062.50,1061.75,1062.50,1800,1095,2895.00
06/21/2004,09:53,1062.50,1062.50,1062.25,1062.50,125,38,163.00
06/21/2004,09:54,1062.50,1062.50,1062.00,1062.25,34,359,393.00
06/21/2004,09:55,1062.25,1062.25,1062.00,1062.00,44,23,67.00
06/21/2004,09:56,1062.25,1062.25,1061.75,1061.75,4,401,405.00
06/21/2004,09:57,1062.00,1062.25,1061.75,1062.25,299,354,653.00
06/21/2004,09:58,1062.25,1062.25,1062.00,1062.00,6,90,96.00
06/21/2004,09:59,1062.00,1062.00,1061.75,1062.00,55,457,512.00
06/21/2004,10:00,1061.75,1062.00,1061.50,1061.75,162,353,515.00
06/21/2004,10:01,1061.75,1062.25,1061.75,1061.75,356,417,773.00
06/21/2004,10:02,1061.75,1062.00,1061.75,1062.00,8,394,402.00
06/21/2004,10:03,1062.00,1062.00,1061.75,1062.00,355,62,417.00
06/21/2004,10:04,1061.75,1062.25,1061.50,1062.00,507,267,774.00
06/21/2004,10:05,1062.00,1062.00,1061.50,1062.00,205,471,676.00
06/21/2004,10:06,1061.75,1062.00,1061.75,1062.00,32,34,66.00
06/21/2004,10:07,1062.00,1062.00,1061.75,1061.75,34,410,444.00
06/21/2004,10:08,1061.75,1062.00,1061.50,1061.75,47,336,383.00
06/21/2004,10:09,1061.75,1061.75,1061.00,1061.25,165,1847,2012.00
06/21/2004,10:10,1061.00,1061.00,1060.25,1061.00,1447,2335,3782.00
06/21/2004,10:11,1060.75,1061.00,1060.75,1060.75,23,752,775.00
06/21/2004,10:12,1060.75,1061.00,1060.50,1060.75,691,355,1046.00
06/21/2004,10:13,1060.50,1060.75,1060.25,1060.50,251,1003,1254.00
06/21/2004,10:14,1060.75,1060.75,1060.50,1060.75,41,267,308.00
06/21/2004,10:15,1060.50,1060.75,1060.50,1060.50,100,315,415.00
06/21/2004,10:16,1060.50,1060.50,1060.25,1060.50,47,682,729.00
06/21/2004,10:17,1060.25,1061.00,1060.25,1060.75,975,195,1170.00
06/21/2004,10:18,1060.75,1061.00,1060.75,1061.00,436,268,704.00
06/21/2004,10:19,1061.00,1061.00,1060.75,1061.00,76,29,105.00
06/21/2004,10:20,1060.75,1061.25,1060.75,1061.25,417,24,441.00
06/21/2004,10:21,1061.25,1061.25,1061.00,1061.25,724,1,725.00
06/21/2004,10:22,1061.25,1061.75,1061.00,1061.50,1151,205,1356.00
06/21/2004,10:23,1061.50,1061.75,1061.00,1061.25,376,887,1263.00
06/21/2004,10:24,1061.25,1061.75,1061.25,1061.25,257,181,438.00
06/21/2004,10:25,1061.50,1061.50,1061.25,1061.25,32,215,247.00
06/21/2004,10:26,1061.25,1061.25,1061.00,1061.25,277,188,465.00
06/21/2004,10:27,1061.00,1061.50,1061.00,1061.25,345,126,471.00
06/21/2004,10:28,1061.25,1061.50,1061.25,1061.50,117,388,505.00
06/21/2004,10:29,1061.50,1061.75,1061.25,1061.75,529,121,650.00
06/21/2004,10:30,1061.75,1061.75,1061.50,1061.75,650,7,657.00
06/21/2004,10:31,1061.50,1062.00,1061.50,1061.75,625,444,1069.00
06/21/2004,10:32,1061.75,1062.00,1061.75,1062.00,65,169,234.00
06/21/2004,10:33,1061.75,1062.00,1061.50,1061.75,163,722,885.00
06/21/2004,10:34,1061.75,1062.00,1061.75,1062.00,2,47,49.00
06/21/2004,10:35,1061.75,1062.00,1061.75,1061.75,1,113,114.00
06/21/2004,10:36,1062.00,1062.00,1061.75,1061.75,58,41,99.00
06/21/2004,10:37,1062.00,1062.00,1061.75,1061.75,105,6,111.00
06/21/2004,10:38,1061.75,1062.50,1061.75,1062.25,2591,97,2688.00
06/21/2004,10:39,1062.50,1062.50,1062.00,1062.00,89,501,590.00
06/21/2004,10:40,1062.25,1062.25,1062.00,1062.00,14,576,590.00
06/21/2004,10:41,1062.00,1062.25,1061.75,1062.00,215,187,402.00
06/21/2004,10:42,1062.00,1062.25,1062.00,1062.00,118,6,124.00
06/21/2004,10:43,1062.00,1062.25,1061.75,1062.00,135,188,323.00
06/21/2004,10:44,1062.00,1062.00,1062.00,1062.00,125,0,125.00
06/21/2004,10:45,1062.00,1062.25,1062.00,1062.00,34,4,38.00
06/21/2004,10:46,1062.25,1062.50,1062.00,1062.50,952,45,997.00
06/21/2004,10:47,1062.50,1062.50,1062.00,1062.00,525,671,1196.00
06/21/2004,10:48,1062.25,1062.25,1062.00,1062.00,53,500,553.00
06/21/2004,10:49,1062.00,1062.25,1061.75,1062.25,280,19,299.00
06/21/2004,10:50,1062.25,1062.25,1062.00,1062.00,20,220,240.00
06/21/2004,10:51,1062.00,1062.25,1062.00,1062.25,155,71,226.00
06/21/2004,10:52,1062.00,1062.25,1062.00,1062.25,139,7,146.00
06/21/2004,10:53,1062.00,1062.25,1062.00,1062.00,15,27,42.00
06/21/2004,10:54,1062.00,1062.50,1062.00,1062.50,440,16,456.00
06/21/2004,10:55,1062.25,1062.75,1062.25,1062.75,1251,114,1365.00
06/21/2004,10:56,1062.75,1063.00,1062.50,1062.50,755,777,1532.00
06/21/2004,10:57,1062.75,1062.75,1062.25,1062.25,50,130,180.00
06/21/2004,10:58,1062.25,1062.50,1062.25,1062.25,21,102,123.00
06/21/2004,10:59,1062.25,1062.50,1062.25,1062.50,14,65,79.00
06/21/2004,11:00,1062.25,1062.50,1062.00,1062.00,72,447,519.00
06/21/2004,11:01,1062.00,1062.25,1062.00,1062.00,11,237,248.00
06/21/2004,11:02,1062.00,1062.25,1062.00,1062.00,14,34,48.00
06/21/2004,11:03,1062.00,1062.25,1062.00,1062.25,33,78,111.00
06/21/2004,11:04,1062.00,1062.25,1061.25,1061.50,165,2588,2753.00
06/21/2004,11:05,1061.50,1061.75,1061.25,1061.50,260,549,809.00
06/21/2004,11:06,1061.50,1061.75,1061.25,1061.50,381,265,646.00
06/21/2004,11:07,1061.75,1061.75,1061.50,1061.50,23,17,40.00
06/21/2004,11:08,1061.75,1062.00,1061.75,1062.00,553,1,554.00
06/21/2004,11:09,1062.00,1062.00,1061.75,1061.75,714,137,851.00
06/21/2004,11:10,1061.75,1062.25,1061.75,1062.25,429,656,1085.00
06/21/2004,11:11,1062.00,1062.25,1062.00,1062.00,44,61,105.00
06/21/2004,11:12,1062.00,1062.25,1062.00,1062.00,18,77,95.00
06/21/2004,11:13,1062.00,1062.25,1061.75,1062.00,66,456,522.00
06/21/2004,11:14,1062.00,1062.25,1061.75,1062.25,210,21,231.00
06/21/2004,11:15,1062.00,1062.25,1061.75,1061.75,18,382,400.00
06/21/2004,11:16,1061.75,1062.00,1061.75,1061.75,138,861,999.00
06/21/2004,11:17,1061.75,1062.00,1061.75,1062.00,461,42,503.00
06/21/2004,11:18,1062.00,1062.25,1061.75,1062.00,334,150,484.00
06/21/2004,11:19,1062.00,1062.25,1062.00,1062.25,4,166,170.00
06/21/2004,11:20,1062.25,1062.25,1062.00,1062.00,20,9,29.00
06/21/2004,11:21,1062.00,1062.25,1062.00,1062.25,94,18,112.00
06/21/2004,11:22,1062.25,1062.25,1062.25,1062.25,22,0,22.00
06/21/2004,11:23,1062.25,1062.25,1062.00,1062.00,10,28,38.00
06/21/2004,11:24,1062.00,1062.25,1062.00,1062.00,2,224,226.00
06/21/2004,11:25,1062.00,1062.00,1062.00,1062.00,0,17,17.00
06/21/2004,11:26,1062.00,1062.25,1062.00,1062.00,152,17,169.00
06/21/2004,11:27,1062.25,1062.25,1062.00,1062.25,4,5,9.00
06/21/2004,11:28,1062.25,1062.25,1062.00,1062.00,3,103,106.00
06/21/2004,11:29,1062.25,1062.25,1062.00,1062.25,14,26,40.00
06/21/2004,11:30,1062.00,1062.25,1062.00,1062.00,50,10,60.00
06/21/2004,11:31,1062.00,1062.25,1061.50,1061.50,23,784,807.00
06/21/2004,11:32,1061.75,1062.00,1061.50,1061.75,396,17,413.00
06/21/2004,11:33,1061.75,1061.75,1061.75,1061.75,0,45,45.00
06/21/2004,11:34,1062.00,1062.00,1061.75,1061.75,1,43,44.00
06/21/2004,11:35,1061.75,1062.00,1061.50,1061.75,7,278,285.00
06/21/2004,11:36,1061.50,1061.75,1061.50,1061.75,334,10,344.00
06/21/2004,11:37,1062.00,1062.00,1061.75,1061.75,13,152,165.00
06/21/2004,11:38,1061.75,1062.00,1061.75,1061.75,10,5,15.00
06/21/2004,11:39,1061.75,1062.00,1061.75,1062.00,3,3,6.00
06/21/2004,11:40,1062.00,1062.00,1061.75,1062.00,164,1,165.00
06/21/2004,11:41,1061.75,1062.00,1061.75,1062.00,2,4,6.00
06/21/2004,11:42,1061.75,1062.00,1061.75,1061.75,1,507,508.00
06/21/2004,11:43,1061.75,1061.75,1061.50,1061.75,72,75,147.00
06/21/2004,11:44,1061.75,1061.75,1061.50,1061.50,42,301,343.00
06/21/2004,11:45,1061.50,1061.75,1061.25,1061.50,16,901,917.00
06/21/2004,11:46,1061.25,1061.50,1061.25,1061.50,260,8,268.00
06/21/2004,11:47,1061.25,1061.50,1061.25,1061.50,13,417,430.00
06/21/2004,11:48,1061.25,1061.50,1061.00,1061.00,30,487,517.00
06/21/2004,11:49,1061.00,1061.25,1061.00,1061.00,39,30,69.00
06/21/2004,11:50,1061.00,1061.25,1061.00,1061.25,27,41,68.00
06/21/2004,11:51,1061.25,1061.50,1061.00,1061.50,276,21,297.00
06/21/2004,11:52,1061.50,1061.50,1061.25,1061.50,21,3,24.00
06/21/2004,11:53,1061.25,1061.50,1061.25,1061.50,201,204,405.00
06/21/2004,11:54,1061.25,1061.50,1061.25,1061.50,26,265,291.00
06/21/2004,11:55,1061.25,1061.50,1061.25,1061.25,32,196,228.00
06/21/2004,11:56,1061.25,1061.25,1061.00,1061.25,4,22,26.00
06/21/2004,11:57,1061.25,1061.25,1061.00,1061.00,27,134,161.00
06/21/2004,11:58,1061.00,1061.25,1061.00,1061.25,36,10,46.00
06/21/2004,11:59,1061.25,1061.50,1061.25,1061.25,128,284,412.00
06/21/2004,12:00,1061.25,1061.25,1061.00,1061.25,38,7,45.00
06/21/2004,12:01,1061.25,1061.25,1060.75,1061.00,74,787,861.00
06/21/2004,12:02,1061.00,1061.00,1060.50,1060.75,111,1152,1263.00
06/21/2004,12:03,1060.50,1060.75,1060.50,1060.75,68,281,349.00
06/21/2004,12:04,1060.50,1060.75,1060.50,1060.75,36,32,68.00
06/21/2004,12:05,1060.75,1061.00,1060.50,1060.75,242,49,291.00
06/21/2004,12:06,1060.75,1061.00,1060.75,1060.75,9,32,41.00
06/21/2004,12:07,1060.75,1061.00,1060.75,1061.00,40,13,53.00
06/21/2004,12:08,1060.75,1061.00,1060.75,1060.75,3,47,50.00
06/21/2004,12:09,1060.75,1061.00,1060.75,1061.00,288,20,308.00
06/21/2004,12:10,1061.00,1061.25,1060.75,1061.25,143,60,203.00
06/21/2004,12:11,1061.25,1061.50,1061.00,1061.25,342,60,402.00
06/21/2004,12:12,1061.25,1061.50,1061.25,1061.25,2,566,568.00
06/21/2004,12:13,1061.25,1061.75,1061.25,1061.75,602,94,696.00
06/21/2004,12:14,1061.75,1061.75,1061.50,1061.75,81,7,88.00
06/21/2004,12:15,1061.75,1062.00,1061.50,1061.75,937,309,1246.00
06/21/2004,12:16,1061.75,1062.00,1061.75,1061.75,100,138,238.00
06/21/2004,12:17,1061.75,1062.00,1061.50,1061.75,451,68,519.00
06/21/2004,12:18,1061.75,1061.75,1061.50,1061.50,7,137,144.00
06/21/2004,12:19,1061.50,1061.75,1061.50,1061.75,256,4,260.00
06/21/2004,12:20,1061.50,1061.75,1061.50,1061.75,310,4,314.00
06/21/2004,12:21,1061.75,1062.00,1061.75,1062.00,26,12,38.00
06/21/2004,12:22,1062.00,1062.00,1061.75,1062.00,75,25,100.00
06/21/2004,12:23,1062.00,1062.00,1061.75,1061.75,36,133,169.00
06/21/2004,12:24,1061.75,1062.00,1061.75,1061.75,15,85,100.00
06/21/2004,12:25,1061.75,1062.00,1061.50,1061.50,16,183,199.00
06/21/2004,12:26,1061.50,1061.75,1061.50,1061.75,3,16,19.00
06/21/2004,12:27,1061.75,1061.75,1061.50,1061.75,137,2,139.00
06/21/2004,12:28,1061.75,1062.00,1061.50,1061.75,26,76,102.00
06/21/2004,12:29,1061.75,1061.75,1061.50,1061.75,90,41,131.00
06/21/2004,12:30,1061.75,1062.00,1061.75,1061.75,228,24,252.00
06/21/2004,12:31,1061.75,1062.00,1061.75,1062.00,7,20,27.00
06/21/2004,12:32,1061.75,1062.00,1061.75,1062.00,9,2,11.00
06/21/2004,12:33,1062.00,1062.00,1061.75,1062.00,16,46,62.00
06/21/2004,12:34,1062.00,1062.00,1061.75,1062.00,143,8,151.00
06/21/2004,12:35,1061.75,1062.25,1061.75,1062.25,539,25,564.00
06/21/2004,12:36,1062.25,1062.25,1062.00,1062.25,105,3,108.00
06/21/2004,12:37,1062.25,1062.25,1062.00,1062.00,44,12,56.00
06/21/2004,12:38,1062.00,1062.25,1061.75,1062.00,43,390,433.00
06/21/2004,12:39,1062.00,1062.25,1061.75,1062.00,221,200,421.00
06/21/2004,12:40,1062.00,1062.00,1061.75,1062.00,37,10,47.00
06/21/2004,12:41,1061.75,1062.00,1061.75,1061.75,31,304,335.00
06/21/2004,12:42,1061.75,1061.75,1061.50,1061.75,63,406,469.00
06/21/2004,12:43,1061.75,1061.75,1061.50,1061.50,99,60,159.00
06/21/2004,12:44,1061.75,1061.75,1061.50,1061.75,19,42,61.00
06/21/2004,12:45,1061.75,1061.75,1061.75,1061.75,26,0,26.00
06/21/2004,12:46,1061.75,1062.00,1061.50,1062.00,152,42,194.00
06/21/2004,12:47,1061.75,1062.00,1061.75,1061.75,516,32,548.00
06/21/2004,12:48,1061.75,1062.00,1061.75,1061.75,30,14,44.00
06/21/2004,12:49,1061.75,1062.00,1061.75,1061.75,464,10,474.00
06/21/2004,12:50,1062.00,1062.25,1062.00,1062.25,62,29,91.00
06/21/2004,12:51,1062.00,1062.25,1062.00,1062.00,200,65,265.00
06/21/2004,12:52,1062.25,1062.25,1062.00,1062.00,14,135,149.00
06/21/2004,12:53,1062.00,1062.25,1062.00,1062.25,20,29,49.00
06/21/2004,12:54,1062.25,1062.25,1062.00,1062.25,22,132,154.00
06/21/2004,12:55,1062.00,1062.25,1062.00,1062.00,10,33,43.00
06/21/2004,12:56,1062.00,1062.00,1062.00,1062.00,0,121,121.00
06/21/2004,12:57,1062.00,1062.25,1062.00,1062.25,141,3,144.00
06/21/2004,12:58,1062.00,1062.50,1062.00,1062.50,812,40,852.00
06/21/2004,12:59,1062.50,1062.75,1062.25,1062.75,574,113,687.00
06/21/2004,13:00,1062.50,1062.75,1062.25,1062.50,247,341,588.00
06/21/2004,13:01,1062.75,1062.75,1062.50,1062.50,200,16,216.00
06/21/2004,13:02,1062.50,1062.75,1062.50,1062.50,122,48,170.00
06/21/2004,13:03,1062.50,1062.75,1062.50,1062.50,16,116,132.00
06/21/2004,13:04,1062.50,1062.75,1062.50,1062.50,3,17,20.00
06/21/2004,13:05,1062.50,1062.75,1062.25,1062.50,252,305,557.00
06/21/2004,13:06,1062.50,1062.75,1062.50,1062.50,17,348,365.00
06/21/2004,13:07,1062.50,1062.50,1062.25,1062.25,38,103,141.00
06/21/2004,13:08,1062.25,1062.50,1062.25,1062.25,12,440,452.00
06/21/2004,13:09,1062.25,1062.50,1062.25,1062.25,2,32,34.00
06/21/2004,13:10,1062.50,1062.50,1062.25,1062.25,1,10,11.00
06/21/2004,13:11,1062.25,1062.50,1062.25,1062.25,48,4,52.00
06/21/2004,13:12,1062.25,1062.50,1062.25,1062.25,51,14,65.00
06/21/2004,13:13,1062.25,1062.50,1062.25,1062.25,6,302,308.00
06/21/2004,13:14,1062.25,1062.25,1061.75,1061.75,117,605,722.00
06/21/2004,13:15,1062.00,1062.25,1061.75,1062.00,267,128,395.00
06/21/2004,13:16,1062.00,1062.25,1062.00,1062.00,1,10,11.00
06/21/2004,13:17,1062.25,1062.25,1062.00,1062.25,7,33,40.00
06/21/2004,13:18,1062.00,1062.25,1061.75,1061.75,12,472,484.00
06/21/2004,13:19,1061.75,1062.00,1061.50,1061.75,639,273,912.00
06/21/2004,13:20,1061.75,1062.00,1061.75,1061.75,13,106,119.00
06/21/2004,13:21,1062.00,1062.00,1061.75,1061.75,35,19,54.00
06/21/2004,13:22,1062.00,1062.00,1061.75,1062.00,16,16,32.00
06/21/2004,13:23,1061.75,1062.00,1061.75,1062.00,36,13,49.00
06/21/2004,13:24,1062.00,1062.00,1061.75,1061.75,22,3,25.00
06/21/2004,13:25,1061.75,1062.00,1061.75,1062.00,276,2,278.00
06/21/2004,13:26,1062.00,1062.25,1062.00,1062.25,324,3,327.00
06/21/2004,13:27,1062.25,1062.75,1062.00,1062.50,1219,119,1338.00
06/21/2004,13:28,1062.75,1062.75,1062.50,1062.50,93,177,270.00
06/21/2004,13:29,1062.50,1063.00,1062.50,1062.75,862,212,1074.00
06/21/2004,13:30,1062.75,1063.00,1062.50,1062.75,883,586,1469.00
06/21/2004,13:31,1062.75,1062.75,1062.50,1062.50,242,10,252.00
06/21/2004,13:32,1062.50,1062.75,1062.50,1062.50,327,16,343.00
06/21/2004,13:33,1062.50,1062.75,1062.50,1062.75,106,3,109.00
06/21/2004,13:34,1062.50,1062.75,1062.50,1062.50,1,386,387.00
06/21/2004,13:35,1062.50,1062.75,1062.50,1062.75,4,72,76.00
06/21/2004,13:36,1062.50,1062.50,1062.25,1062.25,22,360,382.00
06/21/2004,13:37,1062.50,1062.50,1062.25,1062.25,14,10,24.00
06/21/2004,13:38,1062.25,1062.50,1062.00,1062.00,14,656,670.00
06/21/2004,13:39,1062.00,1062.25,1061.75,1061.75,39,743,782.00
06/21/2004,13:40,1061.75,1062.00,1061.00,1061.00,237,1912,2149.00
06/21/2004,13:41,1061.00,1061.50,1061.00,1061.25,1763,537,2300.00
06/21/2004,13:42,1061.25,1061.25,1060.50,1060.50,349,1514,1863.00
06/21/2004,13:43,1060.75,1061.00,1060.50,1060.75,695,443,1138.00
06/21/2004,13:44,1061.00,1061.25,1060.75,1060.75,572,396,968.00
06/21/2004,13:45,1060.75,1061.00,1060.50,1060.75,118,689,807.00
06/21/2004,13:46,1060.50,1060.75,1060.25,1060.25,172,1178,1350.00
06/21/2004,13:47,1060.25,1060.50,1059.75,1060.00,931,2466,3397.00
06/21/2004,13:48,1060.00,1060.25,1059.50,1060.25,1828,2536,4364.00
06/21/2004,13:49,1060.25,1060.25,1059.75,1060.25,1180,610,1790.00
06/21/2004,13:50,1060.25,1060.50,1060.25,1060.25,707,365,1072.00
06/21/2004,13:51,1060.50,1060.50,1060.00,1060.25,78,212,290.00
06/21/2004,13:52,1060.25,1060.50,1060.25,1060.50,500,3,503.00
06/21/2004,13:53,1060.50,1060.50,1060.00,1060.25,229,271,500.00
06/21/2004,13:54,1060.25,1060.25,1060.00,1060.25,350,28,378.00
06/21/2004,13:55,1060.25,1060.25,1059.75,1060.00,60,511,571.00
06/21/2004,13:56,1059.75,1060.00,1059.75,1060.00,565,109,674.00
06/21/2004,13:57,1060.25,1060.25,1060.00,1060.00,56,20,76.00
06/21/2004,13:58,1060.25,1060.25,1060.00,1060.00,41,18,59.00
06/21/2004,13:59,1060.25,1060.25,1060.00,1060.00,44,224,268.00
06/21/2004,14:00,1060.00,1060.25,1060.00,1060.25,95,176,271.00
06/21/2004,14:01,1060.25,1060.25,1059.75,1060.00,314,452,766.00
06/21/2004,14:02,1060.00,1060.25,1059.75,1060.00,195,44,239.00
06/21/2004,14:03,1060.00,1060.25,1059.75,1060.00,5,545,550.00
06/21/2004,14:04,1060.00,1060.00,1059.75,1059.75,46,60,106.00
06/21/2004,14:05,1059.75,1060.25,1059.50,1059.75,718,1275,1993.00
06/21/2004,14:06,1059.75,1060.75,1059.75,1060.50,2331,597,2928.00
06/21/2004,14:07,1060.50,1060.75,1060.25,1060.50,419,364,783.00
06/21/2004,14:08,1060.75,1061.00,1060.50,1061.00,1321,135,1456.00
06/21/2004,14:09,1060.75,1061.25,1060.75,1061.00,970,47,1017.00
06/21/2004,14:10,1061.25,1061.25,1060.75,1061.00,93,403,496.00
06/21/2004,14:11,1060.75,1061.00,1060.75,1060.75,65,49,114.00
06/21/2004,14:12,1060.75,1060.75,1060.25,1060.50,400,947,1347.00
06/21/2004,14:13,1060.50,1060.75,1060.25,1060.25,461,675,1136.00
06/21/2004,14:14,1060.50,1060.75,1060.50,1060.75,664,8,672.00
06/21/2004,14:15,1061.00,1061.00,1060.75,1060.75,62,43,105.00
06/21/2004,14:16,1061.00,1061.00,1060.75,1060.75,2,507,509.00
06/21/2004,14:17,1060.75,1060.75,1060.50,1060.50,35,133,168.00
06/21/2004,14:18,1060.50,1060.75,1060.25,1060.50,20,532,552.00
06/21/2004,14:19,1060.25,1060.50,1060.25,1060.50,345,32,377.00
06/21/2004,14:20,1060.25,1060.50,1060.00,1060.25,93,889,982.00
06/21/2004,14:21,1060.25,1060.25,1059.50,1059.75,731,2957,3688.00
06/21/2004,14:22,1059.50,1060.00,1059.50,1060.00,1067,128,1195.00
06/21/2004,14:23,1059.75,1060.00,1058.50,1059.00,422,4379,4801.00
06/21/2004,14:24,1058.75,1059.00,1057.75,1058.75,2195,4007,6202.00
06/21/2004,14:25,1058.75,1059.00,1058.50,1058.75,681,430,1111.00
06/21/2004,14:26,1058.75,1058.75,1057.25,1058.00,1730,5006,6736.00
06/21/2004,14:27,1058.25,1058.25,1057.25,1057.75,878,1734,2612.00
06/21/2004,14:28,1057.75,1058.00,1057.50,1058.00,1168,237,1405.00
06/21/2004,14:29,1058.00,1058.00,1057.50,1057.75,364,776,1140.00
06/21/2004,14:30,1057.50,1057.75,1057.00,1057.50,1789,3809,5598.00
06/21/2004,14:31,1057.50,1057.50,1057.00,1057.25,1592,1794,3386.00
06/21/2004,14:32,1057.25,1057.25,1056.25,1056.50,1854,4551,6405.00
06/21/2004,14:33,1056.25,1056.50,1055.75,1056.25,2688,2893,5581.00
06/21/2004,14:34,1056.25,1056.50,1056.00,1056.25,1509,1282,2791.00
06/21/2004,14:35,1056.25,1056.50,1056.00,1056.25,1247,694,1941.00
06/21/2004,14:36,1056.25,1056.25,1055.50,1056.00,1119,2347,3466.00
06/21/2004,14:37,1056.00,1056.50,1056.00,1056.50,1435,64,1499.00
06/21/2004,14:38,1056.50,1056.75,1056.25,1056.50,796,567,1363.00
06/21/2004,14:39,1056.50,1056.75,1056.00,1056.25,554,1233,1787.00
06/21/2004,14:40,1056.50,1056.50,1055.50,1055.75,804,2017,2821.00
06/21/2004,14:41,1055.75,1055.75,1055.25,1055.75,2009,2247,4256.00
06/21/2004,14:42,1055.50,1055.75,1055.50,1055.50,1211,145,1356.00
06/21/2004,14:43,1055.75,1055.75,1055.50,1055.50,222,1028,1250.00
06/21/2004,14:44,1055.75,1055.75,1055.50,1055.50,810,351,1161.00
06/21/2004,14:45,1055.75,1056.50,1055.75,1056.50,1521,244,1765.00
06/21/2004,14:46,1056.25,1056.75,1056.00,1056.25,726,1024,1750.00
06/21/2004,14:47,1056.25,1056.25,1055.75,1056.00,378,1398,1776.00
06/21/2004,14:48,1056.25,1056.25,1055.75,1056.25,516,575,1091.00
06/21/2004,14:49,1056.25,1056.25,1056.00,1056.25,373,7,380.00
06/21/2004,14:50,1056.25,1056.50,1056.00,1056.25,471,148,619.00
06/21/2004,14:51,1056.25,1056.25,1056.00,1056.25,182,1210,1392.00
06/21/2004,14:52,1056.25,1056.25,1055.25,1055.50,505,2284,2789.00
06/21/2004,14:53,1055.50,1055.75,1054.75,1055.00,1534,3943,5477.00
06/21/2004,14:54,1055.25,1055.25,1054.75,1055.00,613,1177,1790.00
06/21/2004,14:55,1054.75,1055.25,1054.75,1055.25,1192,915,2107.00
06/21/2004,14:56,1055.25,1055.50,1055.00,1055.00,837,1148,1985.00
06/21/2004,14:57,1055.25,1055.50,1055.00,1055.25,1058,291,1349.00
06/21/2004,14:58,1055.50,1055.50,1055.25,1055.50,2069,1320,3389.00
06/21/2004,14:59,1055.25,1055.75,1055.25,1055.50,1623,473,2096.00
06/21/2004,15:00,1055.50,1056.00,1055.50,1055.75,1736,1656,3392.00
06/21/2004,15:01,1056.00,1056.00,1055.50,1055.75,1590,1016,2606.00
06/21/2004,15:02,1055.75,1055.75,1055.25,1055.50,571,1232,1803.00
06/21/2004,15:03,1055.75,1055.75,1055.00,1055.25,242,1200,1442.00
06/21/2004,15:04,1055.25,1055.50,1055.00,1055.50,696,270,966.00
06/21/2004,15:05,1055.25,1055.50,1055.00,1055.25,484,564,1048.00
06/21/2004,15:06,1055.25,1055.50,1055.00,1055.25,886,189,1075.00
06/21/2004,15:07,1055.50,1055.50,1055.00,1055.00,229,514,743.00
06/21/2004,15:08,1055.25,1055.25,1055.00,1055.25,329,7,336.00
06/21/2004,15:09,1055.25,1055.25,1055.00,1055.25,125,4,129.00
06/21/2004,15:10,1055.25,1055.25,1054.75,1055.00,723,946,1669.00
06/21/2004,15:11,1055.00,1055.25,1055.00,1055.25,1184,362,1546.00
06/21/2004,15:12,1055.25,1055.50,1054.75,1054.75,721,1094,1815.00
06/21/2004,15:13,1055.00,1055.00,1054.75,1055.00,525,159,684.00
06/21/2004,15:14,1055.00,1055.25,1054.00,1054.25,1494,4043,5537.00
06/21/2004,15:15,1054.50,1055.00,1054.25,1054.75,2711,1346,4057.00
06/21/2004,15:16,1054.75,1055.00,1054.75,1054.75,11,19,30.00
06/21/2004,15:31,1055.00,1055.00,1054.75,1055.00,180,5,185.00
06/21/2004,15:32,1054.75,1054.75,1054.50,1054.50,0,190,190.00
06/21/2004,15:33,1054.50,1054.50,1054.25,1054.25,4,204,208.00
06/21/2004,15:34,1054.25,1054.50,1054.25,1054.50,22,44,66.00
06/21/2004,15:35,1054.50,1054.75,1054.50,1054.75,236,9,245.00
06/21/2004,15:36,1054.75,1055.00,1054.75,1055.00,122,4,126.00
06/21/2004,15:37,1055.00,1055.00,1055.00,1055.00,59,0,59.00
06/21/2004,15:38,1054.75,1055.00,1054.75,1054.75,7,36,43.00
06/21/2004,15:39,1055.00,1055.00,1054.75,1055.00,22,6,28.00
06/21/2004,15:40,1055.00,1055.00,1055.00,1055.00,76,0,76.00
06/21/2004,15:41,1055.00,1055.00,1055.00,1055.00,15,0,15.00
06/21/2004,15:42,1055.00,1055.25,1055.00,1055.25,11,0,11.00
06/21/2004,15:43,1055.00,1055.25,1055.00,1055.25,31,5,36.00
06/21/2004,15:46,1055.25,1055.25,1055.25,1055.25,1,0,1.00
06/21/2004,15:47,1055.25,1055.25,1055.25,1055.25,3,0,3.00
06/21/2004,15:48,1055.00,1055.25,1055.00,1055.25,1,4,5.00
06/21/2004,15:49,1055.00,1055.25,1055.00,1055.25,1,7,8.00
06/21/2004,15:50,1055.25,1055.25,1055.00,1055.25,3,78,81.00
06/21/2004,15:51,1055.25,1055.50,1055.25,1055.50,159,5,164.00
06/21/2004,15:52,1055.50,1055.50,1055.25,1055.50,29,1,30.00
06/21/2004,15:53,1055.50,1055.50,1055.50,1055.50,4,0,4.00
06/21/2004,15:54,1055.50,1055.50,1055.25,1055.25,3,1,4.00
06/21/2004,15:55,1055.25,1055.50,1055.25,1055.50,30,5,35.00
06/21/2004,15:56,1055.50,1055.50,1055.25,1055.50,33,2,35.00
06/21/2004,15:57,1055.75,1055.75,1055.75,1055.75,7,0,7.00
06/21/2004,15:58,1055.50,1055.50,1055.50,1055.50,0,46,46.00
06/21/2004,15:59,1055.50,1055.50,1055.50,1055.50,0,17,17.00
06/21/2004,16:00,1055.50,1055.50,1055.50,1055.50,0,19,19.00
06/21/2004,17:01,1055.50,1055.75,1055.50,1055.75,21,0,21.00
06/21/2004,17:02,1055.75,1055.75,1055.75,1055.75,4,0,4.00
06/21/2004,17:05,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/21/2004,17:06,1055.75,1055.75,1055.50,1055.50,7,9,16.00
06/21/2004,17:08,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/21/2004,17:11,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/21/2004,17:13,1055.75,1055.75,1055.75,1055.75,106,0,106.00
06/21/2004,17:15,1056.00,1056.00,1056.00,1056.00,6,0,6.00
06/21/2004,17:16,1055.75,1055.75,1055.75,1055.75,0,10,10.00
06/21/2004,17:17,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/21/2004,17:18,1056.00,1056.00,1056.00,1056.00,1,0,1.00
06/21/2004,17:21,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/21/2004,17:23,1056.00,1056.00,1056.00,1056.00,1,0,1.00
06/21/2004,17:24,1056.00,1056.00,1056.00,1056.00,151,0,151.00
06/21/2004,17:25,1056.00,1056.25,1056.00,1056.25,12,0,12.00
06/21/2004,17:26,1056.00,1056.00,1055.75,1055.75,0,35,35.00
06/21/2004,17:27,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/21/2004,17:30,1055.75,1055.75,1055.50,1055.75,1,94,95.00
06/21/2004,17:34,1055.75,1055.75,1055.50,1055.50,6,1,7.00
06/21/2004,17:35,1055.75,1055.75,1055.50,1055.50,26,2,28.00
06/21/2004,17:39,1055.50,1055.75,1055.50,1055.75,1,1,2.00
06/21/2004,17:42,1055.50,1055.50,1055.50,1055.50,0,25,25.00
06/21/2004,17:43,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/21/2004,17:44,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/21/2004,17:46,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/21/2004,17:48,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/21/2004,17:49,1055.75,1055.75,1055.75,1055.75,4,0,4.00
06/21/2004,17:50,1055.75,1055.75,1055.75,1055.75,4,0,4.00
06/21/2004,17:53,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/21/2004,17:55,1055.75,1055.75,1055.75,1055.75,3,0,3.00
06/21/2004,18:03,1055.50,1055.50,1055.50,1055.50,0,60,60.00
06/21/2004,18:05,1055.50,1055.50,1055.50,1055.50,0,2,2.00
06/21/2004,18:07,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/21/2004,18:09,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/21/2004,18:13,1055.75,1055.75,1055.75,1055.75,3,0,3.00
06/21/2004,18:15,1055.50,1055.50,1055.50,1055.50,0,51,51.00
06/21/2004,18:16,1055.50,1055.50,1055.50,1055.50,0,2,2.00
06/21/2004,18:17,1055.50,1055.50,1055.25,1055.25,0,16,16.00
06/21/2004,18:18,1055.25,1055.50,1055.25,1055.50,6,5,11.00
06/21/2004,18:20,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,18:24,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,18:28,1055.25,1055.25,1055.25,1055.25,0,10,10.00
06/21/2004,18:29,1055.50,1055.50,1055.50,1055.50,4,0,4.00
06/21/2004,18:32,1055.50,1055.50,1055.50,1055.50,2,0,2.00
06/21/2004,18:33,1055.50,1055.50,1055.50,1055.50,7,0,7.00
06/21/2004,18:34,1055.75,1055.75,1055.75,1055.75,4,0,4.00
06/21/2004,18:35,1055.50,1055.50,1055.50,1055.50,0,20,20.00
06/21/2004,18:42,1055.50,1055.50,1055.50,1055.50,0,8,8.00
06/21/2004,18:43,1055.50,1055.75,1055.50,1055.50,1,36,37.00
06/21/2004,18:48,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/21/2004,19:01,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/21/2004,19:02,1055.75,1055.75,1055.50,1055.50,1,6,7.00
06/21/2004,19:04,1055.50,1055.50,1055.50,1055.50,0,10,10.00
06/21/2004,19:08,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/21/2004,19:09,1055.50,1055.50,1055.50,1055.50,25,0,25.00
06/21/2004,19:10,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,19:13,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,19:15,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/21/2004,19:26,1055.50,1055.50,1055.50,1055.50,5,0,5.00
06/21/2004,19:28,1055.50,1055.50,1055.50,1055.50,10,0,10.00
06/21/2004,19:30,1055.25,1055.25,1055.25,1055.25,0,4,4.00
06/21/2004,19:31,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,19:33,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,19:35,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,19:37,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/21/2004,19:38,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/21/2004,19:39,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,19:41,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/21/2004,19:42,1055.50,1055.50,1055.50,1055.50,0,5,5.00
06/21/2004,19:43,1055.50,1055.50,1055.50,1055.50,0,6,6.00
06/21/2004,19:46,1055.25,1055.50,1055.25,1055.50,13,1,14.00
06/21/2004,19:47,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,19:49,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/21/2004,19:55,1055.25,1055.25,1055.25,1055.25,0,2,2.00
06/21/2004,19:56,1055.50,1055.50,1055.50,1055.50,5,0,5.00
06/21/2004,19:58,1055.50,1055.50,1055.50,1055.50,2,0,2.00
06/21/2004,20:00,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/21/2004,20:02,1055.50,1055.50,1055.25,1055.25,1,1,2.00
06/21/2004,20:03,1055.25,1055.25,1055.25,1055.25,0,2,2.00
06/21/2004,20:05,1055.50,1055.75,1055.50,1055.50,126,5,131.00
06/21/2004,20:06,1055.50,1055.50,1055.50,1055.50,0,9,9.00
06/21/2004,20:09,1055.50,1055.50,1055.50,1055.50,0,1,1.00
06/21/2004,20:14,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/21/2004,20:15,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,20:16,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,20:19,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/21/2004,20:21,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/21/2004,20:22,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,20:23,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,20:25,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,20:26,1055.50,1055.50,1055.50,1055.50,2,0,2.00
06/21/2004,20:28,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,20:37,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/21/2004,20:43,1055.25,1055.25,1055.25,1055.25,0,101,101.00
06/21/2004,20:44,1055.00,1055.00,1054.75,1055.00,1,284,285.00
06/21/2004,20:45,1054.75,1055.25,1054.75,1055.00,9,123,132.00
06/21/2004,20:46,1055.00,1055.00,1054.75,1055.00,1,27,28.00
06/21/2004,20:49,1054.75,1055.00,1054.75,1054.75,20,21,41.00
06/21/2004,20:50,1055.25,1055.25,1055.00,1055.00,1,2,3.00
06/21/2004,20:51,1055.25,1055.25,1055.00,1055.00,1,1,2.00
06/21/2004,20:52,1055.00,1055.00,1055.00,1055.00,0,1,1.00
06/21/2004,20:55,1054.75,1054.75,1054.75,1054.75,0,16,16.00
06/21/2004,20:56,1054.75,1054.75,1054.75,1054.75,0,1,1.00
06/21/2004,20:57,1054.50,1054.50,1054.50,1054.50,0,23,23.00
06/21/2004,20:58,1054.50,1054.50,1054.50,1054.50,0,1,1.00
06/21/2004,20:59,1054.75,1054.75,1054.75,1054.75,1,0,1.00
06/21/2004,21:00,1054.75,1054.75,1054.75,1054.75,30,0,30.00
06/21/2004,21:01,1054.75,1054.75,1054.75,1054.75,1,0,1.00
06/21/2004,21:02,1054.50,1054.50,1054.50,1054.50,0,1,1.00
06/21/2004,21:03,1054.50,1054.50,1054.50,1054.50,0,152,152.00
06/21/2004,21:04,1054.25,1054.25,1054.25,1054.25,0,104,104.00
06/21/2004,21:05,1054.00,1054.25,1054.00,1054.25,3,7,10.00
06/21/2004,21:06,1054.25,1054.25,1054.25,1054.25,11,0,11.00
06/21/2004,21:07,1054.25,1054.25,1054.25,1054.25,16,0,16.00
06/21/2004,21:08,1054.25,1054.25,1054.25,1054.25,12,0,12.00
06/21/2004,21:09,1054.50,1054.50,1054.00,1054.25,6,2,8.00
06/21/2004,21:11,1054.50,1054.50,1054.25,1054.25,1,6,7.00
06/21/2004,21:12,1054.25,1054.25,1054.25,1054.25,0,5,5.00
06/21/2004,21:13,1054.50,1054.50,1054.25,1054.25,2,5,7.00
06/21/2004,21:14,1054.25,1054.25,1054.25,1054.25,0,4,4.00
06/21/2004,21:15,1054.25,1054.25,1054.25,1054.25,0,11,11.00
06/21/2004,21:16,1054.25,1054.25,1054.25,1054.25,0,9,9.00
06/21/2004,21:17,1054.25,1054.50,1054.00,1054.50,3,22,25.00
06/21/2004,21:20,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,21:21,1054.25,1054.25,1054.25,1054.25,0,4,4.00
06/21/2004,21:22,1054.25,1054.25,1054.25,1054.25,0,23,23.00
06/21/2004,21:24,1054.25,1054.25,1054.25,1054.25,0,12,12.00
06/21/2004,21:25,1054.50,1054.50,1054.25,1054.25,1,1,2.00
06/21/2004,21:26,1054.25,1054.25,1054.00,1054.00,0,10,10.00
06/21/2004,21:33,1054.00,1054.00,1054.00,1054.00,0,2,2.00
06/21/2004,21:35,1054.25,1054.25,1054.25,1054.25,2,0,2.00
06/21/2004,21:36,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/21/2004,21:37,1054.25,1054.50,1054.25,1054.50,19,0,19.00
06/21/2004,21:40,1054.50,1054.50,1054.50,1054.50,16,0,16.00
06/21/2004,21:43,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/21/2004,21:45,1054.25,1054.25,1054.25,1054.25,0,13,13.00
06/21/2004,21:48,1054.50,1054.50,1054.50,1054.50,6,0,6.00
06/21/2004,21:51,1054.50,1054.50,1054.50,1054.50,2,0,2.00
06/21/2004,21:53,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,21:54,1054.50,1054.50,1054.50,1054.50,5,0,5.00
06/21/2004,21:58,1054.50,1054.50,1054.50,1054.50,2,0,2.00
06/21/2004,22:00,1054.25,1054.50,1054.25,1054.50,1,1,2.00
06/21/2004,22:01,1054.50,1054.50,1054.25,1054.25,2,2,4.00
06/21/2004,22:03,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,22:04,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/21/2004,22:06,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/21/2004,22:07,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,22:15,1054.50,1054.50,1054.50,1054.50,9,0,9.00
06/21/2004,22:22,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,22:26,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/21/2004,22:29,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/21/2004,22:30,1054.25,1054.25,1054.25,1054.25,0,6,6.00
06/21/2004,22:32,1054.25,1054.25,1054.25,1054.25,0,6,6.00
06/21/2004,22:33,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/21/2004,22:35,1054.25,1054.25,1054.25,1054.25,0,4,4.00
06/21/2004,22:38,1054.25,1054.25,1054.25,1054.25,0,7,7.00
06/21/2004,22:39,1054.50,1054.50,1054.50,1054.50,2,0,2.00
06/21/2004,22:40,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/21/2004,22:42,1054.25,1054.25,1054.25,1054.25,0,6,6.00
06/21/2004,22:43,1054.00,1054.00,1054.00,1054.00,0,1,1.00
06/21/2004,22:44,1054.00,1054.25,1054.00,1054.25,1,3,4.00
06/21/2004,22:45,1054.25,1054.25,1054.25,1054.25,3,0,3.00
06/21/2004,22:46,1054.00,1054.00,1054.00,1054.00,0,7,7.00
06/21/2004,22:47,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/21/2004,22:48,1054.00,1054.00,1054.00,1054.00,0,2,2.00
06/21/2004,22:51,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/21/2004,22:52,1054.25,1054.25,1054.25,1054.25,15,0,15.00
06/21/2004,22:53,1054.25,1054.25,1054.25,1054.25,2,0,2.00
06/21/2004,22:54,1054.25,1054.25,1054.25,1054.25,1,0,1.00
06/21/2004,23:02,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/21/2004,23:03,1054.25,1054.25,1054.00,1054.00,0,8,8.00
06/21/2004,23:07,1054.00,1054.00,1054.00,1054.00,0,93,93.00
06/21/2004,23:09,1053.75,1054.00,1053.75,1054.00,8,15,23.00
06/21/2004,23:10,1054.00,1054.00,1054.00,1054.00,1,0,1.00
06/21/2004,23:13,1053.75,1053.75,1053.75,1053.75,0,2,2.00
06/21/2004,23:15,1053.75,1053.75,1053.75,1053.75,0,1,1.00
06/21/2004,23:18,1053.75,1054.00,1053.75,1054.00,5,3,8.00
06/21/2004,23:19,1054.00,1054.00,1054.00,1054.00,13,0,13.00
06/21/2004,23:20,1054.00,1054.00,1054.00,1054.00,3,0,3.00
06/21/2004,23:21,1054.00,1054.00,1054.00,1054.00,1,0,1.00
06/21/2004,23:23,1054.00,1054.00,1054.00,1054.00,3,0,3.00
06/21/2004,23:24,1054.25,1054.25,1054.25,1054.25,25,0,25.00
06/21/2004,23:25,1054.00,1054.25,1054.00,1054.25,22,2,24.00
06/21/2004,23:27,1054.25,1054.25,1054.25,1054.25,3,0,3.00
06/21/2004,23:29,1054.25,1054.25,1054.25,1054.25,2,0,2.00
06/21/2004,23:32,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/21/2004,23:33,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,23:47,1054.25,1054.25,1054.25,1054.25,0,4,4.00
06/21/2004,23:48,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,23:54,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,23:57,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/21/2004,23:59,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/22/2004,00:08,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/22/2004,00:12,1054.25,1054.25,1054.25,1054.25,0,1,1.00
06/22/2004,00:14,1054.50,1054.50,1054.50,1054.50,3,0,3.00
06/22/2004,00:19,1054.50,1054.50,1054.50,1054.50,3,0,3.00
06/22/2004,00:21,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/22/2004,00:27,1054.25,1054.25,1054.25,1054.25,0,4,4.00
06/22/2004,00:37,1054.50,1054.50,1054.50,1054.50,1,0,1.00
06/22/2004,00:38,1054.50,1054.50,1054.50,1054.50,2,0,2.00
06/22/2004,00:40,1054.25,1054.25,1054.25,1054.25,0,2,2.00
06/22/2004,00:42,1054.50,1054.50,1054.25,1054.25,8,1,9.00
06/22/2004,00:50,1054.75,1054.75,1054.75,1054.75,11,0,11.00
06/22/2004,00:51,1054.75,1054.75,1054.75,1054.75,2,0,2.00
06/22/2004,00:52,1054.75,1054.75,1054.75,1054.75,10,0,10.00
06/22/2004,00:53,1054.75,1054.75,1054.75,1054.75,2,0,2.00
06/22/2004,00:54,1054.75,1054.75,1054.75,1054.75,10,0,10.00
06/22/2004,00:56,1054.75,1054.75,1054.75,1054.75,13,0,13.00
06/22/2004,00:57,1054.75,1054.75,1054.75,1054.75,71,0,71.00
06/22/2004,01:01,1055.00,1055.00,1055.00,1055.00,5,0,5.00
06/22/2004,01:02,1054.75,1054.75,1054.75,1054.75,0,1,1.00
06/22/2004,01:04,1055.00,1055.00,1055.00,1055.00,5,0,5.00
06/22/2004,01:05,1055.00,1055.00,1054.75,1055.00,13,1,14.00
06/22/2004,01:06,1055.00,1055.00,1055.00,1055.00,81,0,81.00
06/22/2004,01:07,1055.25,1055.25,1055.25,1055.25,11,0,11.00
06/22/2004,01:08,1055.25,1055.25,1055.25,1055.25,3,0,3.00
06/22/2004,01:09,1055.00,1055.25,1055.00,1055.25,10,2,12.00
06/22/2004,01:10,1055.25,1055.50,1055.25,1055.25,23,10,33.00
06/22/2004,01:11,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/22/2004,01:12,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/22/2004,01:13,1055.50,1055.50,1055.25,1055.50,28,2,30.00
06/22/2004,01:14,1055.50,1055.50,1055.50,1055.50,4,0,4.00
06/22/2004,01:16,1055.50,1055.50,1055.50,1055.50,4,0,4.00
06/22/2004,01:19,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/22/2004,01:20,1055.50,1055.50,1055.50,1055.50,3,0,3.00
06/22/2004,01:22,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/22/2004,01:23,1055.50,1055.50,1055.50,1055.50,18,0,18.00
06/22/2004,01:24,1055.75,1055.75,1055.75,1055.75,12,0,12.00
06/22/2004,01:26,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/22/2004,01:27,1055.75,1055.75,1055.75,1055.75,8,0,8.00
06/22/2004,01:28,1055.50,1055.50,1055.50,1055.50,0,53,53.00
06/22/2004,01:29,1055.50,1055.75,1055.50,1055.75,1,4,5.00
06/22/2004,01:31,1055.50,1055.50,1055.50,1055.50,0,11,11.00
06/22/2004,01:32,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/22/2004,01:33,1055.75,1055.75,1055.75,1055.75,8,0,8.00
06/22/2004,01:34,1055.75,1055.75,1055.75,1055.75,3,0,3.00
06/22/2004,01:39,1055.75,1055.75,1055.75,1055.75,17,0,17.00
06/22/2004,01:40,1055.75,1055.75,1055.75,1055.75,111,0,111.00
06/22/2004,01:41,1055.75,1056.00,1055.75,1056.00,33,0,33.00
06/22/2004,01:42,1056.25,1056.25,1056.00,1056.00,6,2,8.00
06/22/2004,01:43,1056.25,1056.25,1056.25,1056.25,2,0,2.00
06/22/2004,01:44,1056.00,1056.00,1056.00,1056.00,0,2,2.00
06/22/2004,01:45,1056.25,1056.25,1056.25,1056.25,5,0,5.00
06/22/2004,01:46,1056.00,1056.00,1056.00,1056.00,0,5,5.00
06/22/2004,01:49,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/22/2004,01:50,1056.25,1056.50,1056.25,1056.50,77,0,77.00
06/22/2004,01:51,1056.25,1056.50,1056.25,1056.50,3,1,4.00
06/22/2004,01:52,1056.50,1056.50,1056.50,1056.50,4,0,4.00
06/22/2004,01:53,1056.50,1056.50,1056.50,1056.50,31,0,31.00
06/22/2004,01:54,1056.50,1056.50,1056.50,1056.50,14,0,14.00
06/22/2004,01:55,1056.50,1056.50,1056.50,1056.50,5,0,5.00
06/22/2004,01:56,1056.50,1056.50,1056.50,1056.50,7,0,7.00
06/22/2004,01:57,1056.50,1056.50,1056.25,1056.25,1,1,2.00
06/22/2004,01:58,1056.50,1056.50,1056.25,1056.25,7,1,8.00
06/22/2004,01:59,1056.50,1056.50,1056.25,1056.25,2,16,18.00
06/22/2004,02:00,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/22/2004,02:01,1056.50,1056.50,1056.50,1056.50,52,0,52.00
06/22/2004,02:02,1056.50,1056.75,1056.50,1056.75,6,0,6.00
06/22/2004,02:03,1056.75,1056.75,1056.50,1056.50,1,2,3.00
06/22/2004,02:04,1056.75,1057.00,1056.50,1057.00,219,4,223.00
06/22/2004,02:05,1057.00,1057.50,1057.00,1057.50,137,5,142.00
06/22/2004,02:06,1057.25,1057.50,1057.25,1057.50,4,9,13.00
06/22/2004,02:07,1057.25,1057.25,1057.00,1057.00,0,65,65.00
06/22/2004,02:08,1057.00,1057.00,1057.00,1057.00,0,85,85.00
06/22/2004,02:09,1057.00,1057.25,1057.00,1057.00,2,43,45.00
06/22/2004,02:10,1057.25,1057.25,1057.25,1057.25,20,0,20.00
06/22/2004,02:11,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/22/2004,02:12,1057.00,1057.00,1057.00,1057.00,0,35,35.00
06/22/2004,02:13,1057.00,1057.25,1057.00,1057.25,18,15,33.00
06/22/2004,02:14,1057.25,1057.25,1057.25,1057.25,90,0,90.00
06/22/2004,02:15,1057.25,1057.50,1057.25,1057.25,10,1,11.00
06/22/2004,02:16,1057.50,1057.50,1057.50,1057.50,53,0,53.00
06/22/2004,02:17,1057.25,1057.25,1057.25,1057.25,0,21,21.00
06/22/2004,02:18,1057.00,1057.00,1056.75,1056.75,0,79,79.00
06/22/2004,02:19,1056.75,1056.75,1056.50,1056.75,2,220,222.00
06/22/2004,02:20,1056.50,1056.50,1056.25,1056.25,50,39,89.00
06/22/2004,02:21,1056.50,1056.50,1056.25,1056.50,18,10,28.00
06/22/2004,02:22,1056.25,1056.50,1056.25,1056.50,13,11,24.00
06/22/2004,02:23,1056.50,1056.50,1056.50,1056.50,20,0,20.00
06/22/2004,02:24,1056.50,1056.75,1056.25,1056.75,22,10,32.00
06/22/2004,02:26,1056.75,1056.75,1056.50,1056.50,1,9,10.00
06/22/2004,02:27,1056.25,1056.25,1056.00,1056.00,5,109,114.00
06/22/2004,02:28,1056.00,1056.25,1055.75,1055.75,48,66,114.00
06/22/2004,02:29,1056.25,1056.25,1056.25,1056.25,18,0,18.00
06/22/2004,02:30,1056.00,1056.25,1056.00,1056.00,6,8,14.00
06/22/2004,02:31,1056.25,1056.25,1056.00,1056.25,33,1,34.00
06/22/2004,02:32,1056.50,1056.50,1056.50,1056.50,21,0,21.00
06/22/2004,02:33,1056.25,1056.25,1056.25,1056.25,0,3,3.00
06/22/2004,02:34,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/22/2004,02:35,1056.25,1056.50,1056.25,1056.50,10,14,24.00
06/22/2004,02:36,1056.50,1056.50,1056.25,1056.50,18,2,20.00
06/22/2004,02:37,1056.50,1056.50,1056.50,1056.50,20,0,20.00
06/22/2004,02:38,1056.50,1056.50,1056.25,1056.25,20,8,28.00
06/22/2004,02:40,1056.50,1056.50,1056.50,1056.50,45,0,45.00
06/22/2004,02:44,1056.50,1056.75,1056.50,1056.75,118,0,118.00
06/22/2004,02:45,1056.75,1057.25,1056.75,1057.25,78,0,78.00
06/22/2004,02:46,1057.25,1057.25,1057.00,1057.00,1,3,4.00
06/22/2004,02:47,1057.00,1057.00,1057.00,1057.00,0,19,19.00
06/22/2004,02:48,1057.25,1057.25,1057.25,1057.25,4,0,4.00
06/22/2004,02:49,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/22/2004,02:51,1057.00,1057.25,1057.00,1057.00,10,3,13.00
06/22/2004,02:52,1057.00,1057.00,1057.00,1057.00,0,7,7.00
06/22/2004,02:53,1057.00,1057.50,1057.00,1057.25,57,19,76.00
06/22/2004,02:54,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/22/2004,02:55,1057.25,1057.25,1057.25,1057.25,0,28,28.00
06/22/2004,02:56,1057.25,1057.25,1057.25,1057.25,0,4,4.00
06/22/2004,02:57,1057.00,1057.00,1057.00,1057.00,0,5,5.00
06/22/2004,02:58,1057.00,1057.00,1057.00,1057.00,0,25,25.00
06/22/2004,02:59,1056.75,1056.75,1056.75,1056.75,0,50,50.00
06/22/2004,03:00,1056.75,1056.75,1056.50,1056.50,0,29,29.00
06/22/2004,03:01,1056.75,1056.75,1056.75,1056.75,14,0,14.00
06/22/2004,03:04,1057.00,1057.00,1057.00,1057.00,9,0,9.00
06/22/2004,03:05,1057.00,1057.00,1057.00,1057.00,8,0,8.00
06/22/2004,03:06,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/22/2004,03:07,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/22/2004,03:08,1056.50,1056.50,1056.50,1056.50,0,11,11.00
06/22/2004,03:09,1056.50,1056.50,1056.50,1056.50,0,26,26.00
06/22/2004,03:10,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/22/2004,03:11,1056.50,1056.75,1056.50,1056.75,12,20,32.00
06/22/2004,03:12,1057.00,1057.00,1057.00,1057.00,16,0,16.00
06/22/2004,03:13,1057.00,1057.00,1057.00,1057.00,10,0,10.00
06/22/2004,03:14,1057.00,1057.00,1057.00,1057.00,12,0,12.00
06/22/2004,03:15,1057.00,1057.00,1057.00,1057.00,9,0,9.00
06/22/2004,03:16,1057.25,1057.25,1057.25,1057.25,78,0,78.00
06/22/2004,03:17,1057.25,1057.25,1057.00,1057.00,26,137,163.00
06/22/2004,03:18,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/22/2004,03:19,1057.25,1057.25,1057.00,1057.25,3,53,56.00
06/22/2004,03:21,1057.25,1057.50,1057.25,1057.25,25,4,29.00
06/22/2004,03:22,1057.25,1057.50,1057.25,1057.25,1,27,28.00
06/22/2004,03:23,1057.25,1057.25,1057.00,1057.00,0,61,61.00
06/22/2004,03:24,1057.25,1057.25,1057.00,1057.00,5,73,78.00
06/22/2004,03:25,1056.75,1056.75,1056.75,1056.75,0,8,8.00
06/22/2004,03:26,1056.75,1056.75,1056.75,1056.75,0,14,14.00
06/22/2004,03:27,1056.75,1057.00,1056.75,1057.00,2,52,54.00
06/22/2004,03:28,1057.00,1057.00,1056.75,1056.75,41,5,46.00
06/22/2004,03:29,1057.00,1057.00,1057.00,1057.00,60,0,60.00
06/22/2004,03:30,1057.00,1057.00,1056.75,1057.00,22,1,23.00
06/22/2004,03:32,1057.00,1057.00,1057.00,1057.00,34,0,34.00
06/22/2004,03:33,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/22/2004,03:34,1057.00,1057.00,1056.75,1056.75,1,48,49.00
06/22/2004,03:35,1056.75,1056.75,1056.75,1056.75,0,12,12.00
06/22/2004,03:36,1056.75,1056.75,1056.75,1056.75,0,16,16.00
06/22/2004,03:37,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/22/2004,03:38,1056.50,1056.50,1056.50,1056.50,0,13,13.00
06/22/2004,03:39,1056.75,1056.75,1056.50,1056.50,10,2,12.00
06/22/2004,03:40,1056.75,1056.75,1056.75,1056.75,19,0,19.00
06/22/2004,03:41,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/22/2004,03:42,1057.00,1057.00,1057.00,1057.00,2,0,2.00
06/22/2004,03:43,1056.75,1056.75,1056.75,1056.75,0,3,3.00
06/22/2004,03:45,1057.00,1057.00,1056.75,1056.75,1,8,9.00
06/22/2004,03:46,1056.75,1057.00,1056.50,1056.50,1,15,16.00
06/22/2004,03:48,1056.50,1056.75,1056.50,1056.75,3,2,5.00
06/22/2004,03:49,1056.50,1056.50,1056.50,1056.50,0,32,32.00
06/22/2004,03:50,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/22/2004,03:52,1056.50,1056.50,1056.50,1056.50,0,13,13.00
06/22/2004,03:53,1056.50,1056.50,1056.50,1056.50,0,21,21.00
06/22/2004,03:55,1056.50,1056.50,1056.50,1056.50,0,30,30.00
06/22/2004,03:56,1056.50,1056.50,1056.50,1056.50,0,10,10.00
06/22/2004,03:59,1056.50,1056.50,1056.50,1056.50,0,3,3.00
06/22/2004,04:00,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/22/2004,04:01,1056.25,1056.75,1056.25,1056.75,26,19,45.00
06/22/2004,04:02,1056.75,1057.00,1056.75,1057.00,2,0,2.00
06/22/2004,04:04,1056.75,1056.75,1056.50,1056.50,0,36,36.00
06/22/2004,04:05,1056.50,1056.50,1056.25,1056.25,0,7,7.00
06/22/2004,04:06,1056.50,1056.50,1056.25,1056.25,1,40,41.00
06/22/2004,04:07,1056.25,1056.50,1056.25,1056.50,46,3,49.00
06/22/2004,04:08,1056.75,1056.75,1056.75,1056.75,30,0,30.00
06/22/2004,04:09,1056.50,1056.50,1056.50,1056.50,0,66,66.00
06/22/2004,04:10,1056.50,1056.50,1056.50,1056.50,0,50,50.00
06/22/2004,04:11,1056.50,1056.75,1056.50,1056.75,19,21,40.00
06/22/2004,04:12,1056.75,1056.75,1056.50,1056.50,20,32,52.00
06/22/2004,04:13,1056.75,1056.75,1056.75,1056.75,19,0,19.00
06/22/2004,04:14,1056.75,1057.00,1056.75,1057.00,28,0,28.00
06/22/2004,04:16,1057.00,1057.00,1056.50,1056.75,7,33,40.00
06/22/2004,04:17,1056.75,1056.75,1056.75,1056.75,11,0,11.00
06/22/2004,04:18,1056.75,1056.75,1056.75,1056.75,27,0,27.00
06/22/2004,04:19,1056.75,1056.75,1056.75,1056.75,2,0,2.00
06/22/2004,04:20,1056.75,1056.75,1056.75,1056.75,1,0,1.00
06/22/2004,04:21,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/22/2004,04:22,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/22/2004,04:23,1056.75,1056.75,1056.75,1056.75,0,6,6.00
06/22/2004,04:25,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/22/2004,04:26,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/22/2004,04:27,1056.75,1056.75,1056.75,1056.75,0,15,15.00
06/22/2004,04:28,1056.75,1056.75,1056.75,1056.75,0,26,26.00
06/22/2004,04:29,1056.75,1056.75,1056.75,1056.75,0,25,25.00
06/22/2004,04:31,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/22/2004,04:32,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/22/2004,04:33,1056.50,1056.50,1056.50,1056.50,0,7,7.00
06/22/2004,04:35,1056.75,1056.75,1056.50,1056.50,71,2,73.00
06/22/2004,04:36,1056.75,1056.75,1056.75,1056.75,19,0,19.00
06/22/2004,04:38,1056.75,1056.75,1056.75,1056.75,20,0,20.00
06/22/2004,04:39,1056.75,1057.00,1056.75,1057.00,4,0,4.00
06/22/2004,04:40,1057.00,1057.00,1057.00,1057.00,13,0,13.00
06/22/2004,04:41,1057.00,1057.00,1057.00,1057.00,63,0,63.00
06/22/2004,04:42,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/22/2004,04:43,1057.00,1057.00,1056.75,1056.75,3,3,6.00
06/22/2004,04:46,1057.00,1057.00,1056.75,1056.75,1,15,16.00
06/22/2004,04:47,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/22/2004,04:48,1056.75,1056.75,1056.75,1056.75,0,21,21.00
06/22/2004,04:50,1056.75,1056.75,1056.75,1056.75,0,47,47.00
06/22/2004,04:51,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/22/2004,04:53,1056.75,1056.75,1056.75,1056.75,0,3,3.00
06/22/2004,04:54,1056.50,1056.50,1056.50,1056.50,0,1,1.00
06/22/2004,04:55,1056.50,1056.75,1056.50,1056.75,5,1,6.00
06/22/2004,04:56,1056.50,1056.50,1056.50,1056.50,0,45,45.00
06/22/2004,04:57,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/22/2004,04:58,1056.50,1056.50,1056.50,1056.50,0,18,18.00
06/22/2004,04:59,1056.50,1056.50,1056.50,1056.50,0,42,42.00
06/22/2004,05:00,1056.50,1056.50,1056.25,1056.25,0,40,40.00
06/22/2004,05:01,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/22/2004,05:04,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/22/2004,05:05,1056.25,1056.25,1056.25,1056.25,0,2,2.00
06/22/2004,05:06,1056.50,1056.50,1056.25,1056.25,15,2,17.00
06/22/2004,05:08,1056.50,1056.50,1056.50,1056.50,43,0,43.00
06/22/2004,05:09,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/22/2004,05:10,1056.50,1056.50,1056.50,1056.50,7,0,7.00
06/22/2004,05:11,1056.25,1056.25,1056.25,1056.25,0,2,2.00
06/22/2004,05:12,1056.50,1056.50,1056.50,1056.50,2,0,2.00
06/22/2004,05:13,1056.50,1056.50,1056.50,1056.50,8,0,8.00
06/22/2004,05:14,1056.25,1056.50,1056.25,1056.25,1,118,119.00
06/22/2004,05:15,1056.25,1056.25,1056.25,1056.25,0,31,31.00
06/22/2004,05:17,1056.25,1056.50,1056.25,1056.50,1,5,6.00
06/22/2004,05:20,1056.25,1056.50,1056.25,1056.25,1,17,18.00
06/22/2004,05:22,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/22/2004,05:23,1056.25,1056.25,1056.00,1056.00,0,51,51.00
06/22/2004,05:24,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/22/2004,05:25,1056.00,1056.00,1056.00,1056.00,0,85,85.00
06/22/2004,05:26,1055.75,1056.00,1055.75,1056.00,1,2,3.00
06/22/2004,05:27,1055.75,1056.00,1055.75,1055.75,10,16,26.00
06/22/2004,05:28,1056.00,1056.00,1056.00,1056.00,49,0,49.00
06/22/2004,05:29,1056.00,1056.00,1056.00,1056.00,3,0,3.00
06/22/2004,05:31,1056.00,1056.00,1056.00,1056.00,45,0,45.00
06/22/2004,05:32,1056.25,1056.25,1056.25,1056.25,13,0,13.00
06/22/2004,05:33,1056.25,1056.25,1056.25,1056.25,19,0,19.00
06/22/2004,05:35,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/22/2004,05:37,1056.25,1056.25,1056.25,1056.25,17,0,17.00
06/22/2004,05:39,1056.25,1056.25,1056.25,1056.25,23,0,23.00
06/22/2004,05:40,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/22/2004,05:43,1056.25,1056.50,1056.25,1056.50,61,0,61.00
06/22/2004,05:44,1056.75,1056.75,1056.75,1056.75,4,0,4.00
06/22/2004,05:46,1056.75,1056.75,1056.75,1056.75,3,0,3.00
06/22/2004,05:47,1056.75,1056.75,1056.75,1056.75,38,0,38.00
06/22/2004,05:48,1057.00,1057.00,1057.00,1057.00,2,0,2.00
06/22/2004,05:49,1056.75,1057.00,1056.75,1057.00,53,2,55.00
06/22/2004,05:50,1057.00,1057.00,1057.00,1057.00,7,0,7.00
06/22/2004,05:51,1057.00,1057.00,1057.00,1057.00,13,0,13.00
06/22/2004,05:53,1056.75,1056.75,1056.75,1056.75,0,4,4.00
06/22/2004,05:54,1056.75,1056.75,1056.75,1056.75,0,6,6.00
06/22/2004,05:55,1056.75,1057.00,1056.75,1057.00,1,60,61.00
06/22/2004,05:56,1057.00,1057.00,1057.00,1057.00,9,0,9.00
06/22/2004,05:57,1057.00,1057.00,1057.00,1057.00,16,0,16.00
06/22/2004,05:58,1057.00,1057.00,1057.00,1057.00,43,0,43.00
06/22/2004,05:59,1057.00,1057.00,1057.00,1057.00,4,0,4.00
06/22/2004,06:01,1056.75,1056.75,1056.75,1056.75,0,50,50.00
06/22/2004,06:02,1056.75,1056.75,1056.75,1056.75,0,3,3.00
06/22/2004,06:03,1056.75,1056.75,1056.75,1056.75,0,36,36.00
06/22/2004,06:04,1056.75,1056.75,1056.75,1056.75,0,11,11.00
06/22/2004,06:05,1056.75,1056.75,1056.75,1056.75,0,11,11.00
06/22/2004,06:07,1056.75,1057.00,1056.75,1057.00,22,42,64.00
06/22/2004,06:08,1057.00,1057.00,1057.00,1057.00,35,0,35.00
06/22/2004,06:10,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/22/2004,06:11,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/22/2004,06:12,1057.00,1057.00,1057.00,1057.00,68,0,68.00
06/22/2004,06:13,1057.00,1057.00,1057.00,1057.00,11,0,11.00
06/22/2004,06:14,1057.00,1057.00,1056.75,1056.75,85,49,134.00
06/22/2004,06:15,1056.75,1057.00,1056.75,1057.00,6,3,9.00
06/22/2004,06:16,1056.75,1057.25,1056.75,1057.25,34,4,38.00
06/22/2004,06:17,1057.00,1057.25,1057.00,1057.00,3,20,23.00
06/22/2004,06:18,1057.00,1057.00,1056.75,1056.75,0,45,45.00
06/22/2004,06:19,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/22/2004,06:20,1057.00,1057.00,1057.00,1057.00,4,0,4.00
06/22/2004,06:21,1057.00,1057.00,1057.00,1057.00,4,0,4.00
06/22/2004,06:23,1057.00,1057.00,1056.75,1056.75,1,2,3.00
06/22/2004,06:24,1056.75,1056.75,1056.50,1056.50,0,77,77.00
06/22/2004,06:25,1056.75,1056.75,1056.50,1056.50,1,23,24.00
06/22/2004,06:26,1056.50,1056.50,1056.25,1056.50,10,45,55.00
06/22/2004,06:27,1056.50,1056.50,1056.50,1056.50,17,0,17.00
06/22/2004,06:28,1056.50,1056.50,1056.25,1056.50,37,10,47.00
06/22/2004,06:29,1056.50,1056.50,1056.50,1056.50,19,0,19.00
06/22/2004,06:30,1056.50,1056.50,1056.50,1056.50,3,0,3.00
06/22/2004,06:31,1056.50,1056.50,1056.50,1056.50,8,0,8.00
06/22/2004,06:32,1056.25,1056.50,1056.25,1056.25,25,6,31.00
06/22/2004,06:33,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/22/2004,06:34,1056.25,1056.25,1056.25,1056.25,0,25,25.00
06/22/2004,06:35,1056.25,1056.25,1056.00,1056.25,19,75,94.00
06/22/2004,06:36,1056.25,1056.25,1056.00,1056.25,17,1,18.00
06/22/2004,06:37,1056.50,1056.50,1056.50,1056.50,20,0,20.00
06/22/2004,06:38,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/22/2004,06:39,1056.25,1056.25,1056.25,1056.25,0,5,5.00
06/22/2004,06:40,1056.25,1056.25,1056.25,1056.25,0,4,4.00
06/22/2004,06:42,1056.50,1056.50,1056.50,1056.50,37,0,37.00
06/22/2004,06:43,1056.75,1056.75,1056.50,1056.50,2,1,3.00
06/22/2004,06:44,1056.50,1056.50,1056.25,1056.25,0,14,14.00
06/22/2004,06:46,1056.25,1056.25,1056.25,1056.25,0,2,2.00
06/22/2004,06:47,1056.50,1056.50,1056.50,1056.50,1,0,1.00
06/22/2004,06:49,1056.50,1056.50,1056.50,1056.50,30,0,30.00
06/22/2004,06:50,1056.25,1056.25,1056.25,1056.25,0,130,130.00
06/22/2004,06:51,1056.00,1056.00,1056.00,1056.00,0,72,72.00
06/22/2004,06:52,1056.00,1056.00,1056.00,1056.00,0,99,99.00
06/22/2004,06:53,1056.00,1056.00,1056.00,1056.00,0,55,55.00
06/22/2004,06:54,1056.00,1056.00,1055.50,1055.75,6,196,202.00
06/22/2004,06:55,1055.75,1055.75,1055.50,1055.50,74,39,113.00
06/22/2004,06:56,1055.50,1055.75,1055.50,1055.75,114,20,134.00
06/22/2004,06:57,1055.75,1056.00,1055.50,1056.00,142,1,143.00
06/22/2004,06:58,1056.00,1056.00,1055.75,1056.00,61,1,62.00
06/22/2004,06:59,1056.00,1056.00,1056.00,1056.00,30,0,30.00
06/22/2004,07:00,1056.00,1056.00,1056.00,1056.00,12,0,12.00
06/22/2004,07:01,1056.00,1056.00,1056.00,1056.00,10,0,10.00
06/22/2004,07:02,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/22/2004,07:03,1055.75,1056.00,1055.75,1056.00,49,4,53.00
06/22/2004,07:04,1056.00,1056.25,1056.00,1056.25,52,0,52.00
06/22/2004,07:05,1056.25,1056.25,1056.00,1056.25,77,2,79.00
06/22/2004,07:06,1056.25,1056.25,1056.25,1056.25,36,0,36.00
06/22/2004,07:07,1056.25,1056.25,1056.25,1056.25,18,0,18.00
06/22/2004,07:08,1056.25,1056.25,1056.00,1056.00,9,5,14.00
06/22/2004,07:09,1056.25,1056.25,1056.00,1056.25,5,11,16.00
06/22/2004,07:10,1056.00,1056.25,1056.00,1056.25,3,1,4.00
06/22/2004,07:11,1056.25,1056.25,1056.00,1056.00,18,46,64.00
06/22/2004,07:12,1056.00,1056.00,1056.00,1056.00,0,25,25.00
06/22/2004,07:13,1056.00,1056.00,1055.75,1055.75,0,16,16.00
06/22/2004,07:14,1056.00,1056.00,1055.75,1055.75,41,3,44.00
06/22/2004,07:15,1055.75,1056.00,1055.75,1056.00,5,1,6.00
06/22/2004,07:17,1056.00,1056.00,1055.75,1055.75,5,31,36.00
06/22/2004,07:18,1056.00,1056.00,1055.75,1056.00,9,2,11.00
06/22/2004,07:19,1055.75,1055.75,1055.75,1055.75,0,1,1.00
06/22/2004,07:20,1056.00,1056.00,1055.75,1055.75,2,11,13.00
06/22/2004,07:21,1055.75,1055.75,1055.50,1055.75,12,115,127.00
06/22/2004,07:22,1055.75,1055.75,1055.50,1055.75,186,1,187.00
06/22/2004,07:23,1056.00,1056.00,1055.75,1055.75,78,32,110.00
06/22/2004,07:24,1055.75,1055.75,1055.25,1055.25,0,202,202.00
06/22/2004,07:25,1055.25,1055.50,1055.25,1055.50,395,7,402.00
06/22/2004,07:26,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/22/2004,07:27,1055.75,1055.75,1055.25,1055.75,60,98,158.00
06/22/2004,07:28,1055.75,1055.75,1055.50,1055.75,3,2,5.00
06/22/2004,07:29,1055.75,1055.75,1055.75,1055.75,24,0,24.00
06/22/2004,07:30,1055.75,1055.75,1054.75,1054.75,41,394,435.00
06/22/2004,07:31,1055.00,1055.00,1054.75,1055.00,384,125,509.00
06/22/2004,07:32,1054.75,1055.25,1054.75,1055.25,267,3,270.00
06/22/2004,07:33,1055.25,1055.25,1055.00,1055.25,136,10,146.00
06/22/2004,07:34,1055.25,1055.50,1055.25,1055.25,116,91,207.00
06/22/2004,07:35,1055.25,1055.25,1054.75,1054.75,0,123,123.00
06/22/2004,07:36,1055.00,1055.00,1054.50,1054.75,142,550,692.00
06/22/2004,07:37,1054.75,1054.75,1054.50,1054.50,37,10,47.00
06/22/2004,07:38,1054.50,1054.75,1054.25,1054.75,438,183,621.00
06/22/2004,07:39,1054.75,1054.75,1054.25,1054.25,30,433,463.00
06/22/2004,07:40,1054.25,1054.50,1054.25,1054.25,1,191,192.00
06/22/2004,07:41,1054.25,1054.50,1054.00,1054.25,61,73,134.00
06/22/2004,07:42,1054.25,1054.50,1054.25,1054.25,28,72,100.00
06/22/2004,07:43,1054.25,1054.50,1054.25,1054.50,18,1,19.00
06/22/2004,07:44,1054.50,1054.50,1054.50,1054.50,149,0,149.00
06/22/2004,07:45,1054.75,1054.75,1054.75,1054.75,5,0,5.00
06/22/2004,07:46,1054.50,1054.50,1054.00,1054.25,85,240,325.00
06/22/2004,07:47,1054.25,1054.25,1054.00,1054.00,95,51,146.00
06/22/2004,07:48,1054.25,1054.25,1054.00,1054.00,1,3,4.00
06/22/2004,07:49,1054.25,1054.25,1054.00,1054.25,36,4,40.00
06/22/2004,07:50,1054.25,1054.25,1054.00,1054.25,27,1,28.00
06/22/2004,07:51,1054.25,1054.25,1054.00,1054.25,82,51,133.00
06/22/2004,07:52,1054.25,1054.25,1054.00,1054.00,20,51,71.00
06/22/2004,07:53,1054.25,1054.25,1054.00,1054.00,2,8,10.00
06/22/2004,07:54,1054.25,1054.25,1054.00,1054.25,30,35,65.00
06/22/2004,07:55,1054.25,1054.25,1054.25,1054.25,182,0,182.00
06/22/2004,07:56,1054.00,1054.25,1054.00,1054.25,99,1,100.00
06/22/2004,07:57,1054.25,1054.50,1054.25,1054.50,54,0,54.00
06/22/2004,07:58,1054.50,1054.50,1054.00,1054.00,11,156,167.00
06/22/2004,07:59,1054.25,1054.25,1054.00,1054.25,17,101,118.00
06/22/2004,08:00,1054.00,1054.25,1054.00,1054.25,12,29,41.00
06/22/2004,08:01,1054.00,1054.25,1053.75,1053.75,1,614,615.00
06/22/2004,08:02,1054.00,1054.00,1053.75,1053.75,19,25,44.00
06/22/2004,08:03,1053.75,1054.00,1053.75,1054.00,264,52,316.00
06/22/2004,08:04,1054.00,1054.25,1054.00,1054.25,58,1,59.00
06/22/2004,08:05,1054.25,1054.25,1054.25,1054.25,114,0,114.00
06/22/2004,08:06,1054.25,1054.25,1054.25,1054.25,47,0,47.00
06/22/2004,08:07,1054.25,1054.25,1054.25,1054.25,22,0,22.00
06/22/2004,08:08,1054.25,1054.25,1054.25,1054.25,227,0,227.00
06/22/2004,08:09,1054.25,1054.50,1054.25,1054.50,77,8,85.00
06/22/2004,08:10,1054.50,1054.50,1054.50,1054.50,6,0,6.00
06/22/2004,08:11,1054.25,1054.50,1054.25,1054.50,19,2,21.00
06/22/2004,08:12,1054.50,1054.50,1054.25,1054.50,5,1,6.00
06/22/2004,08:13,1054.50,1054.50,1054.25,1054.50,88,23,111.00
06/22/2004,08:14,1054.50,1054.50,1054.25,1054.25,5,1,6.00
06/22/2004,08:15,1054.50,1054.75,1054.25,1054.75,197,2,199.00
06/22/2004,08:16,1054.75,1054.75,1054.50,1054.50,88,1,89.00
06/22/2004,08:17,1054.50,1054.75,1054.50,1054.75,13,33,46.00
06/22/2004,08:18,1054.75,1054.75,1054.50,1054.75,28,3,31.00
06/22/2004,08:19,1054.75,1054.75,1054.50,1054.75,47,6,53.00
06/22/2004,08:20,1054.75,1054.75,1054.75,1054.75,5,0,5.00
06/22/2004,08:21,1054.75,1054.75,1054.50,1054.50,128,5,133.00
06/22/2004,08:22,1054.75,1054.75,1054.50,1054.75,238,1,239.00
06/22/2004,08:23,1054.50,1054.75,1054.50,1054.75,19,1,20.00
06/22/2004,08:24,1054.75,1054.75,1054.50,1054.75,8,4,12.00
06/22/2004,08:25,1054.75,1054.75,1054.50,1054.50,1,135,136.00
06/22/2004,08:26,1054.50,1054.50,1054.25,1054.25,0,31,31.00
06/22/2004,08:27,1054.25,1054.50,1054.25,1054.50,122,39,161.00
06/22/2004,08:28,1054.50,1054.50,1054.25,1054.50,340,174,514.00
06/22/2004,08:29,1054.50,1054.75,1054.25,1054.25,44,593,637.00
06/22/2004,08:30,1054.25,1054.50,1054.00,1054.25,673,365,1038.00
06/22/2004,08:31,1054.25,1054.75,1053.75,1054.50,1861,1236,3097.00
06/22/2004,08:32,1054.50,1054.50,1054.00,1054.25,535,761,1296.00
06/22/2004,08:33,1054.25,1054.50,1054.00,1054.50,789,366,1155.00
06/22/2004,08:34,1054.25,1054.50,1053.75,1053.75,258,1378,1636.00
06/22/2004,08:35,1054.00,1054.25,1053.75,1054.00,1146,554,1700.00
06/22/2004,08:36,1053.75,1054.00,1053.50,1053.75,693,1885,2578.00
06/22/2004,08:37,1053.75,1054.00,1053.50,1053.75,65,632,697.00
06/22/2004,08:38,1053.50,1053.75,1053.25,1053.50,63,815,878.00
06/22/2004,08:39,1053.50,1053.50,1053.00,1053.50,1033,1769,2802.00
06/22/2004,08:40,1053.25,1053.75,1053.25,1053.25,651,1578,2229.00
06/22/2004,08:41,1053.50,1053.50,1053.25,1053.25,822,1953,2775.00
06/22/2004,08:42,1053.25,1053.75,1053.00,1053.75,1234,414,1648.00
06/22/2004,08:43,1053.75,1054.00,1053.50,1054.00,1350,586,1936.00
06/22/2004,08:44,1054.00,1054.00,1053.00,1053.00,466,2549,3015.00
06/22/2004,08:45,1053.00,1054.00,1053.00,1054.00,2102,266,2368.00
06/22/2004,08:46,1054.00,1054.75,1053.75,1054.50,2091,713,2804.00
06/22/2004,08:47,1054.75,1054.75,1054.25,1054.25,1038,1300,2338.00
06/22/2004,08:48,1054.50,1054.50,1054.25,1054.50,100,924,1024.00
06/22/2004,08:49,1054.50,1055.50,1054.50,1055.25,3099,196,3295.00
06/22/2004,08:50,1055.50,1055.75,1055.25,1055.50,2069,2063,4132.00
06/22/2004,08:51,1055.50,1055.75,1055.25,1055.25,407,803,1210.00
06/22/2004,08:52,1055.25,1055.75,1055.25,1055.50,1618,912,2530.00
06/22/2004,08:53,1055.50,1055.75,1055.50,1055.75,425,637,1062.00
06/22/2004,08:54,1055.50,1055.75,1055.25,1055.25,196,370,566.00
06/22/2004,08:55,1055.50,1055.50,1055.25,1055.25,176,1162,1338.00
06/22/2004,08:56,1055.25,1055.25,1055.00,1055.00,572,344,916.00
06/22/2004,08:57,1055.25,1055.50,1054.75,1055.25,978,1334,2312.00
06/22/2004,08:58,1055.25,1055.75,1055.25,1055.75,1308,269,1577.00
06/22/2004,08:59,1055.50,1056.25,1055.50,1056.25,3034,209,3243.00
06/22/2004,09:00,1056.25,1056.25,1056.00,1056.00,877,492,1369.00
06/22/2004,09:01,1056.00,1056.50,1056.00,1056.25,2803,498,3301.00
06/22/2004,09:02,1056.50,1056.75,1056.00,1056.00,1121,1053,2174.00
06/22/2004,09:03,1056.00,1056.50,1056.00,1056.25,1036,1104,2140.00
06/22/2004,09:04,1056.00,1056.25,1055.50,1055.50,258,1881,2139.00
06/22/2004,09:05,1055.50,1055.75,1055.50,1055.75,934,121,1055.00
06/22/2004,09:06,1055.75,1056.00,1055.50,1055.50,804,651,1455.00
06/22/2004,09:07,1055.50,1055.75,1055.00,1055.25,970,2466,3436.00
06/22/2004,09:08,1055.00,1055.25,1054.75,1055.00,1149,1879,3028.00
06/22/2004,09:09,1055.00,1055.25,1054.75,1055.00,184,1250,1434.00
06/22/2004,09:10,1055.00,1055.25,1054.75,1055.00,447,452,899.00
06/22/2004,09:11,1055.25,1055.25,1055.00,1055.25,691,329,1020.00
06/22/2004,09:12,1055.25,1055.25,1055.00,1055.25,354,55,409.00
06/22/2004,09:13,1055.50,1055.50,1055.00,1055.00,67,298,365.00
06/22/2004,09:14,1055.00,1055.25,1054.75,1055.00,159,1571,1730.00
06/22/2004,09:15,1055.00,1055.00,1054.25,1054.25,231,1382,1613.00
06/22/2004,09:16,1054.50,1054.50,1054.00,1054.25,687,882,1569.00
06/22/2004,09:17,1054.25,1054.50,1054.25,1054.25,1119,53,1172.00
06/22/2004,09:18,1054.50,1054.75,1054.25,1054.75,396,836,1232.00
06/22/2004,09:19,1054.50,1055.00,1054.50,1054.75,861,121,982.00
06/22/2004,09:20,1054.75,1055.25,1054.75,1055.25,973,90,1063.00
06/22/2004,09:21,1055.00,1055.50,1055.00,1055.00,964,246,1210.00
06/22/2004,09:22,1055.25,1055.50,1054.75,1054.75,408,958,1366.00
06/22/2004,09:23,1055.00,1055.00,1054.50,1054.50,88,1015,1103.00
06/22/2004,09:24,1054.75,1054.75,1054.25,1054.50,87,848,935.00
06/22/2004,09:25,1054.25,1054.50,1054.25,1054.50,496,225,721.00
06/22/2004,09:26,1054.50,1054.75,1054.25,1054.75,1104,69,1173.00
06/22/2004,09:27,1054.75,1055.00,1054.50,1054.75,568,789,1357.00
06/22/2004,09:28,1054.50,1054.75,1054.25,1054.25,712,368,1080.00
06/22/2004,09:29,1054.50,1054.50,1054.25,1054.25,54,164,218.00
06/22/2004,09:30,1054.25,1054.75,1054.25,1054.50,554,298,852.00
06/22/2004,09:31,1054.50,1054.50,1053.50,1054.00,1394,2880,4274.00
06/22/2004,09:32,1053.75,1054.00,1053.25,1053.50,370,1210,1580.00
06/22/2004,09:33,1053.50,1053.75,1053.25,1053.50,523,437,960.00
06/22/2004,09:34,1053.25,1053.50,1053.00,1053.00,331,1050,1381.00
06/22/2004,09:35,1053.25,1053.25,1052.75,1053.00,1361,1808,3169.00
06/22/2004,09:36,1053.00,1053.50,1053.00,1053.00,1742,791,2533.00
06/22/2004,09:37,1053.25,1053.50,1053.00,1053.50,440,159,599.00
06/22/2004,09:38,1053.50,1053.50,1053.25,1053.25,78,583,661.00
06/22/2004,09:39,1053.25,1053.75,1053.00,1053.75,756,1383,2139.00
06/22/2004,09:40,1053.50,1054.00,1053.50,1053.75,864,693,1557.00
06/22/2004,09:41,1053.75,1053.75,1053.50,1053.50,622,116,738.00
06/22/2004,09:42,1053.50,1054.00,1053.50,1053.75,535,259,794.00
06/22/2004,09:43,1053.75,1054.25,1053.75,1054.00,1251,113,1364.00
06/22/2004,09:44,1054.00,1054.25,1054.00,1054.00,59,1121,1180.00
06/22/2004,09:45,1054.00,1054.25,1053.75,1054.00,648,620,1268.00
06/22/2004,09:46,1054.00,1054.25,1053.75,1053.75,81,1094,1175.00
06/22/2004,09:47,1053.75,1054.00,1053.75,1053.75,26,490,516.00
06/22/2004,09:48,1054.00,1054.00,1053.25,1053.25,20,1211,1231.00
06/22/2004,09:49,1053.25,1053.50,1053.00,1053.25,1573,655,2228.00
06/22/2004,09:50,1053.25,1053.50,1053.00,1053.25,892,575,1467.00
06/22/2004,09:51,1053.00,1053.25,1052.50,1052.50,260,2417,2677.00
06/22/2004,09:52,1052.50,1052.75,1052.25,1052.25,173,2995,3168.00
06/22/2004,09:53,1052.50,1052.75,1052.00,1052.50,1465,2544,4009.00
06/22/2004,09:54,1052.50,1052.50,1052.25,1052.25,103,136,239.00
06/22/2004,09:55,1052.25,1052.50,1052.00,1052.25,826,733,1559.00
06/22/2004,09:56,1052.50,1052.50,1052.00,1052.00,337,2054,2391.00
06/22/2004,09:57,1052.00,1052.25,1051.50,1051.75,1384,3203,4587.00
06/22/2004,09:58,1052.00,1052.00,1051.50,1052.00,1657,309,1966.00
06/22/2004,09:59,1051.75,1052.25,1051.75,1052.25,689,1183,1872.00
06/22/2004,10:00,1052.25,1052.25,1051.50,1051.75,882,973,1855.00
06/22/2004,10:01,1051.50,1051.75,1051.25,1051.25,395,2266,2661.00
06/22/2004,10:02,1051.25,1051.50,1050.50,1050.75,1538,4088,5626.00
06/22/2004,10:03,1050.50,1051.00,1050.50,1050.75,2318,943,3261.00
06/22/2004,10:04,1050.50,1051.00,1050.25,1051.00,1764,1046,2810.00
06/22/2004,10:05,1051.00,1051.00,1050.50,1050.75,256,951,1207.00
06/22/2004,10:06,1050.75,1050.75,1050.25,1050.25,1986,1208,3194.00
06/22/2004,10:07,1050.50,1050.75,1050.25,1050.75,1679,762,2441.00
06/22/2004,10:08,1050.75,1050.75,1050.50,1050.75,639,681,1320.00
06/22/2004,10:09,1050.75,1050.75,1050.00,1050.25,1905,3006,4911.00
06/22/2004,10:10,1050.00,1050.25,1049.50,1049.75,1406,3756,5162.00
06/22/2004,10:11,1049.75,1050.00,1049.50,1049.75,1521,453,1974.00
06/22/2004,10:12,1050.00,1050.25,1049.75,1050.25,1083,712,1795.00
06/22/2004,10:13,1050.25,1050.25,1050.00,1050.25,455,1554,2009.00
06/22/2004,10:14,1050.25,1050.50,1050.00,1050.50,1174,353,1527.00
06/22/2004,10:15,1050.50,1050.50,1050.25,1050.50,578,121,699.00
06/22/2004,10:16,1050.25,1050.50,1050.25,1050.50,1535,96,1631.00
06/22/2004,10:17,1050.50,1050.50,1050.25,1050.50,526,27,553.00
06/22/2004,10:18,1050.50,1050.50,1050.25,1050.25,331,57,388.00
06/22/2004,10:19,1050.25,1050.50,1050.25,1050.25,88,310,398.00
06/22/2004,10:20,1050.50,1050.50,1050.25,1050.25,462,30,492.00
06/22/2004,10:21,1050.50,1050.50,1050.25,1050.50,202,80,282.00
06/22/2004,10:22,1050.50,1050.50,1050.00,1050.25,231,1015,1246.00
06/22/2004,10:23,1050.25,1050.50,1050.00,1050.50,1241,4,1245.00
06/22/2004,10:24,1050.50,1050.75,1050.25,1050.75,576,172,748.00
06/22/2004,10:25,1050.50,1051.00,1050.50,1051.00,1474,77,1551.00
06/22/2004,10:26,1050.75,1051.00,1050.75,1050.75,1521,368,1889.00
06/22/2004,10:27,1050.75,1051.00,1050.25,1050.75,437,867,1304.00
06/22/2004,10:28,1050.75,1050.75,1050.50,1050.75,240,18,258.00
06/22/2004,10:29,1050.75,1051.00,1050.50,1051.00,905,10,915.00
06/22/2004,10:30,1051.00,1051.00,1050.75,1050.75,181,91,272.00
06/22/2004,10:31,1050.75,1051.00,1050.50,1051.00,268,793,1061.00
06/22/2004,10:32,1051.00,1051.25,1051.00,1051.00,995,828,1823.00
06/22/2004,10:33,1051.00,1051.25,1050.75,1050.75,121,616,737.00
06/22/2004,10:34,1051.00,1051.00,1050.75,1050.75,39,83,122.00
06/22/2004,10:35,1050.75,1051.25,1050.75,1051.00,671,11,682.00
06/22/2004,10:36,1051.25,1051.50,1051.00,1051.50,1316,291,1607.00
06/22/2004,10:37,1051.50,1051.50,1051.25,1051.25,60,119,179.00
06/22/2004,10:38,1051.25,1051.75,1051.25,1051.50,1784,513,2297.00
06/22/2004,10:39,1051.50,1052.00,1051.25,1051.75,1785,128,1913.00
06/22/2004,10:40,1052.00,1052.00,1051.50,1051.50,556,976,1532.00
06/22/2004,10:41,1051.75,1051.75,1051.25,1051.25,68,349,417.00
06/22/2004,10:42,1051.25,1051.50,1051.00,1051.00,126,887,1013.00
06/22/2004,10:43,1051.25,1051.50,1051.00,1051.50,558,62,620.00
06/22/2004,10:44,1051.50,1051.75,1051.25,1051.75,533,15,548.00
06/22/2004,10:45,1051.50,1051.75,1051.25,1051.25,40,151,191.00
06/22/2004,10:46,1051.25,1051.75,1051.25,1051.50,189,269,458.00
06/22/2004,10:47,1051.25,1051.50,1051.25,1051.25,42,84,126.00
06/22/2004,10:48,1051.25,1051.50,1051.25,1051.50,50,134,184.00
06/22/2004,10:49,1051.25,1051.50,1051.00,1051.25,131,593,724.00
06/22/2004,10:50,1051.00,1051.25,1051.00,1051.00,42,238,280.00
06/22/2004,10:51,1051.25,1051.25,1050.75,1051.25,440,451,891.00
06/22/2004,10:52,1051.25,1051.25,1050.75,1051.25,231,708,939.00
06/22/2004,10:53,1051.00,1051.25,1050.75,1051.00,340,321,661.00
06/22/2004,10:54,1051.00,1051.25,1051.00,1051.00,10,242,252.00
06/22/2004,10:55,1051.00,1051.00,1050.75,1050.75,10,32,42.00
06/22/2004,10:56,1051.00,1051.25,1050.75,1051.00,172,144,316.00
06/22/2004,10:57,1051.00,1051.25,1050.75,1051.00,75,4,79.00
06/22/2004,10:58,1051.25,1051.25,1051.00,1051.25,33,2,35.00
06/22/2004,10:59,1051.25,1051.50,1051.00,1051.50,692,14,706.00
06/22/2004,11:00,1051.50,1051.50,1051.25,1051.25,58,481,539.00
06/22/2004,11:01,1051.50,1051.50,1051.25,1051.50,109,22,131.00
06/22/2004,11:02,1051.50,1051.75,1051.25,1051.50,595,263,858.00
06/22/2004,11:03,1051.75,1052.00,1051.50,1051.75,1375,572,1947.00
06/22/2004,11:04,1051.75,1052.50,1051.50,1052.25,3161,529,3690.00
06/22/2004,11:05,1052.25,1053.25,1052.25,1053.00,4001,1228,5229.00
06/22/2004,11:06,1053.25,1053.50,1053.00,1053.25,1409,1143,2552.00
06/22/2004,11:07,1053.00,1053.50,1053.00,1053.25,1037,537,1574.00
06/22/2004,11:08,1053.00,1053.25,1052.75,1052.75,70,410,480.00
06/22/2004,11:09,1052.75,1053.00,1052.75,1052.75,692,344,1036.00
06/22/2004,11:10,1052.75,1053.00,1052.75,1052.75,246,38,284.00
06/22/2004,11:11,1053.00,1053.00,1052.75,1052.75,115,76,191.00
06/22/2004,11:12,1052.75,1053.25,1052.75,1053.25,1097,622,1719.00
06/22/2004,11:13,1053.25,1053.50,1053.00,1053.25,488,105,593.00
06/22/2004,11:14,1053.25,1053.25,1052.75,1052.75,52,1142,1194.00
06/22/2004,11:15,1052.75,1053.00,1052.50,1053.00,445,118,563.00
06/22/2004,11:16,1052.75,1053.50,1052.75,1053.50,591,54,645.00
06/22/2004,11:17,1053.50,1053.50,1053.00,1053.25,174,494,668.00
06/22/2004,11:18,1053.25,1053.25,1053.00,1053.00,210,258,468.00
06/22/2004,11:19,1053.00,1053.25,1052.75,1052.75,2,595,597.00
06/22/2004,11:20,1052.75,1053.00,1052.50,1052.75,42,424,466.00
06/22/2004,11:21,1052.75,1052.75,1052.25,1052.50,854,568,1422.00
06/22/2004,11:22,1052.50,1052.75,1052.25,1052.25,154,529,683.00
06/22/2004,11:23,1052.25,1052.50,1052.00,1052.25,215,884,1099.00
06/22/2004,11:24,1052.50,1052.50,1052.00,1052.50,293,265,558.00
06/22/2004,11:25,1052.50,1052.50,1052.25,1052.50,42,177,219.00
06/22/2004,11:26,1052.50,1052.50,1052.25,1052.50,31,6,37.00
06/22/2004,11:27,1052.50,1052.50,1052.25,1052.50,148,9,157.00
06/22/2004,11:28,1052.50,1052.50,1052.25,1052.50,110,16,126.00
06/22/2004,11:29,1052.50,1052.50,1052.25,1052.50,75,30,105.00
06/22/2004,11:30,1052.50,1052.50,1052.25,1052.25,85,18,103.00
06/22/2004,11:31,1052.25,1052.50,1052.25,1052.25,50,29,79.00
06/22/2004,11:32,1052.25,1052.50,1052.25,1052.50,42,38,80.00
06/22/2004,11:33,1052.50,1052.50,1052.25,1052.50,136,32,168.00
06/22/2004,11:34,1052.25,1052.50,1052.25,1052.50,615,38,653.00
06/22/2004,11:35,1052.75,1053.00,1052.50,1053.00,517,30,547.00
06/22/2004,11:36,1053.00,1053.25,1052.75,1053.25,227,95,322.00
06/22/2004,11:37,1053.25,1053.50,1053.00,1053.50,551,90,641.00
06/22/2004,11:38,1053.25,1053.50,1053.25,1053.50,19,60,79.00
06/22/2004,11:39,1053.50,1053.50,1053.25,1053.50,211,23,234.00
06/22/2004,11:40,1053.50,1054.50,1053.25,1054.50,4248,623,4871.00
06/22/2004,11:41,1054.25,1055.25,1054.00,1055.00,2996,1150,4146.00
06/22/2004,11:42,1055.00,1055.50,1055.00,1055.25,2162,621,2783.00
06/22/2004,11:43,1055.25,1055.25,1054.50,1054.50,366,1487,1853.00
06/22/2004,11:44,1054.75,1055.00,1054.50,1054.75,556,410,966.00
06/22/2004,11:45,1054.50,1054.75,1054.25,1054.50,490,965,1455.00
06/22/2004,11:46,1054.50,1054.75,1054.50,1054.50,620,599,1219.00
06/22/2004,11:47,1054.50,1054.75,1054.25,1054.50,348,313,661.00
06/22/2004,11:48,1054.50,1054.75,1054.50,1054.75,536,57,593.00
06/22/2004,11:49,1054.75,1054.75,1054.50,1054.50,5,427,432.00
06/22/2004,11:50,1054.50,1054.75,1054.25,1054.50,180,273,453.00
06/22/2004,11:51,1054.25,1054.50,1054.25,1054.25,19,145,164.00
06/22/2004,11:52,1054.50,1054.50,1054.25,1054.25,36,94,130.00
06/22/2004,11:53,1054.25,1054.50,1054.25,1054.25,31,1032,1063.00
06/22/2004,11:54,1054.25,1054.25,1053.75,1054.00,141,1190,1331.00
06/22/2004,11:55,1054.00,1054.50,1053.75,1054.25,1185,355,1540.00
06/22/2004,11:56,1054.25,1054.50,1054.25,1054.25,87,340,427.00
06/22/2004,11:57,1054.25,1054.50,1054.25,1054.25,2,331,333.00
06/22/2004,11:58,1054.00,1054.50,1054.00,1054.25,583,77,660.00
06/22/2004,11:59,1054.25,1054.50,1054.25,1054.50,19,250,269.00
06/22/2004,12:00,1054.25,1054.50,1054.00,1054.00,55,528,583.00
06/22/2004,12:01,1054.00,1054.25,1054.00,1054.00,61,122,183.00
06/22/2004,12:02,1054.00,1054.25,1053.75,1053.75,65,218,283.00
06/22/2004,12:03,1053.75,1054.00,1053.50,1053.75,312,636,948.00
06/22/2004,12:04,1053.75,1054.00,1053.75,1053.75,41,92,133.00
06/22/2004,12:05,1053.75,1054.00,1053.50,1053.50,49,396,445.00
06/22/2004,12:06,1053.75,1054.00,1053.50,1053.75,359,13,372.00
06/22/2004,12:07,1054.00,1054.00,1053.50,1053.50,399,418,817.00
06/22/2004,12:08,1053.50,1054.00,1053.50,1054.00,88,4,92.00
06/22/2004,12:09,1053.75,1054.00,1053.75,1054.00,137,17,154.00
06/22/2004,12:10,1054.00,1054.00,1053.75,1054.00,374,2,376.00
06/22/2004,12:11,1054.00,1054.00,1053.75,1053.75,56,6,62.00
06/22/2004,12:12,1053.75,1054.00,1053.75,1053.75,101,8,109.00
06/22/2004,12:13,1054.00,1054.25,1053.75,1054.00,116,65,181.00
06/22/2004,12:14,1054.00,1054.00,1053.75,1053.75,84,16,100.00
06/22/2004,12:15,1054.00,1054.25,1054.00,1054.00,177,6,183.00
06/22/2004,12:16,1054.25,1054.25,1054.00,1054.00,47,7,54.00
06/22/2004,12:17,1054.00,1054.25,1054.00,1054.25,7,51,58.00
06/22/2004,12:18,1054.25,1054.25,1054.00,1054.25,24,1,25.00
06/22/2004,12:19,1054.25,1054.25,1054.00,1054.25,159,4,163.00
06/22/2004,12:20,1054.00,1054.25,1054.00,1054.00,3,17,20.00
06/22/2004,12:21,1054.00,1054.25,1053.50,1053.50,154,689,843.00
06/22/2004,12:22,1053.50,1053.75,1053.00,1053.00,47,1089,1136.00
06/22/2004,12:23,1053.00,1053.25,1052.50,1052.75,280,1293,1573.00
06/22/2004,12:24,1052.75,1052.75,1052.50,1052.50,355,274,629.00
06/22/2004,12:25,1052.75,1053.00,1052.50,1053.00,622,382,1004.00
06/22/2004,12:26,1052.75,1053.00,1052.25,1052.50,242,1375,1617.00
06/22/2004,12:27,1052.50,1052.75,1052.50,1052.75,94,128,222.00
06/22/2004,12:28,1052.75,1052.75,1052.50,1052.50,43,216,259.00
06/22/2004,12:29,1052.50,1052.75,1052.25,1052.50,75,317,392.00
06/22/2004,12:30,1052.50,1052.75,1052.50,1052.75,100,189,289.00
06/22/2004,12:31,1052.50,1052.75,1052.25,1052.75,200,529,729.00
06/22/2004,12:32,1052.75,1052.75,1052.50,1052.50,104,32,136.00
06/22/2004,12:33,1052.75,1052.75,1052.50,1052.75,19,4,23.00
06/22/2004,12:34,1052.50,1052.75,1052.50,1052.75,6,104,110.00
06/22/2004,12:35,1052.75,1053.00,1052.75,1053.00,292,2,294.00
06/22/2004,12:36,1053.00,1053.00,1052.75,1053.00,360,5,365.00
06/22/2004,12:37,1053.00,1053.25,1053.00,1053.25,400,5,405.00
06/22/2004,12:38,1053.25,1053.25,1053.00,1053.25,213,102,315.00
06/22/2004,12:39,1053.25,1053.50,1053.00,1053.50,476,168,644.00
06/22/2004,12:40,1053.50,1053.50,1053.25,1053.25,19,37,56.00
06/22/2004,12:41,1053.50,1053.50,1053.25,1053.25,69,49,118.00
06/22/2004,12:42,1053.50,1053.75,1053.25,1053.50,408,179,587.00
06/22/2004,12:43,1053.50,1054.00,1053.25,1054.00,1217,210,1427.00
06/22/2004,12:44,1054.00,1054.25,1053.75,1054.00,631,302,933.00
06/22/2004,12:45,1054.25,1054.25,1053.50,1053.50,55,629,684.00
06/22/2004,12:46,1053.75,1053.75,1053.25,1053.50,219,426,645.00
06/22/2004,12:47,1053.50,1054.25,1053.25,1054.00,861,357,1218.00
06/22/2004,12:48,1054.00,1054.00,1053.75,1054.00,45,123,168.00
06/22/2004,12:49,1054.00,1054.25,1053.75,1054.25,482,543,1025.00
06/22/2004,12:50,1054.25,1055.25,1054.00,1055.00,3171,515,3686.00
06/22/2004,12:51,1055.00,1055.00,1054.75,1055.00,472,114,586.00
06/22/2004,12:52,1055.00,1055.25,1054.75,1055.00,1232,745,1977.00
06/22/2004,12:53,1055.00,1055.25,1055.00,1055.25,315,161,476.00
06/22/2004,12:54,1055.00,1055.25,1054.75,1054.75,629,315,944.00
06/22/2004,12:55,1054.75,1055.00,1054.50,1054.50,831,891,1722.00
06/22/2004,12:56,1054.50,1054.75,1054.50,1054.75,47,60,107.00
06/22/2004,12:57,1054.75,1054.75,1054.25,1054.25,31,613,644.00
06/22/2004,12:58,1054.50,1054.50,1054.25,1054.25,202,372,574.00
06/22/2004,12:59,1054.50,1054.50,1054.25,1054.50,101,42,143.00
06/22/2004,13:00,1054.25,1054.50,1054.00,1054.00,1059,1128,2187.00
06/22/2004,13:01,1054.25,1054.25,1054.00,1054.00,60,19,79.00
06/22/2004,13:02,1054.25,1054.25,1054.00,1054.00,36,29,65.00
06/22/2004,13:03,1054.00,1054.25,1054.00,1054.25,126,13,139.00
06/22/2004,13:04,1054.25,1054.50,1054.00,1054.25,386,63,449.00
06/22/2004,13:05,1054.25,1055.00,1054.25,1055.00,863,19,882.00
06/22/2004,13:06,1055.00,1055.25,1054.75,1055.00,414,135,549.00
06/22/2004,13:07,1055.00,1055.25,1054.75,1055.00,430,277,707.00
06/22/2004,13:08,1055.00,1055.75,1055.00,1055.75,1516,158,1674.00
06/22/2004,13:09,1055.50,1055.75,1055.50,1055.50,286,151,437.00
06/22/2004,13:10,1055.50,1056.25,1055.50,1056.00,2511,369,2880.00
06/22/2004,13:11,1056.25,1056.75,1056.25,1056.75,3916,1159,5075.00
06/22/2004,13:12,1056.50,1056.75,1056.25,1056.50,797,865,1662.00
06/22/2004,13:13,1056.25,1056.75,1056.25,1056.50,677,144,821.00
06/22/2004,13:14,1056.50,1057.00,1056.50,1057.00,2430,1231,3661.00
06/22/2004,13:15,1057.00,1057.50,1056.50,1057.50,2433,1532,3965.00
06/22/2004,13:16,1057.50,1058.25,1057.25,1058.00,3484,977,4461.00
06/22/2004,13:17,1058.00,1058.25,1057.75,1057.75,646,1017,1663.00
06/22/2004,13:18,1057.75,1058.00,1057.75,1057.75,173,469,642.00
06/22/2004,13:19,1057.75,1058.00,1057.25,1057.25,77,1874,1951.00
06/22/2004,13:20,1057.25,1057.50,1057.00,1057.25,594,1335,1929.00
06/22/2004,13:21,1057.25,1057.50,1057.25,1057.25,41,73,114.00
06/22/2004,13:22,1057.25,1057.50,1057.25,1057.50,161,199,360.00
06/22/2004,13:23,1057.25,1058.00,1057.25,1057.75,1800,194,1994.00
06/22/2004,13:24,1058.00,1058.25,1057.75,1058.25,1128,1012,2140.00
06/22/2004,13:25,1058.00,1058.75,1058.00,1058.50,2999,952,3951.00
06/22/2004,13:26,1058.50,1059.50,1058.50,1059.25,3634,708,4342.00
06/22/2004,13:27,1059.25,1059.50,1059.00,1059.25,955,2130,3085.00
06/22/2004,13:28,1059.25,1059.75,1059.25,1059.75,2339,896,3235.00
06/22/2004,13:29,1059.50,1060.25,1059.50,1060.00,3663,1984,5647.00
06/22/2004,13:30,1059.75,1060.00,1059.50,1059.75,1111,1273,2384.00
06/22/2004,13:31,1059.75,1060.00,1059.25,1059.25,65,1988,2053.00
06/22/2004,13:32,1059.25,1059.50,1059.00,1059.25,1280,1346,2626.00
06/22/2004,13:33,1059.50,1059.50,1059.00,1059.00,107,491,598.00
06/22/2004,13:34,1059.25,1059.50,1059.00,1059.25,1046,320,1366.00
06/22/2004,13:35,1059.50,1059.75,1059.25,1059.50,426,1394,1820.00
06/22/2004,13:36,1059.50,1059.75,1059.50,1059.50,36,74,110.00
06/22/2004,13:37,1059.50,1059.75,1059.00,1059.25,136,1264,1400.00
06/22/2004,13:38,1059.25,1059.50,1059.00,1059.00,58,493,551.00
06/22/2004,13:39,1059.00,1059.25,1059.00,1059.00,41,37,78.00
06/22/2004,13:40,1059.00,1059.25,1058.75,1059.00,114,1092,1206.00
06/22/2004,13:41,1058.75,1059.00,1058.75,1059.00,101,593,694.00
06/22/2004,13:42,1059.00,1059.00,1058.75,1058.75,162,432,594.00
06/22/2004,13:43,1058.75,1059.00,1058.50,1058.50,113,692,805.00
06/22/2004,13:44,1058.50,1058.75,1058.50,1058.75,856,207,1063.00
06/22/2004,13:45,1058.75,1059.25,1058.75,1059.25,1768,121,1889.00
06/22/2004,13:46,1059.25,1059.25,1058.75,1058.75,424,909,1333.00
06/22/2004,13:47,1059.00,1059.75,1059.00,1059.50,2321,386,2707.00
06/22/2004,13:48,1059.50,1060.25,1059.50,1060.25,3579,592,4171.00
06/22/2004,13:49,1060.25,1060.75,1060.25,1060.50,2632,951,3583.00
06/22/2004,13:50,1060.50,1060.75,1060.25,1060.50,2438,1567,4005.00
06/22/2004,13:51,1060.50,1060.75,1060.00,1060.00,2120,1857,3977.00
06/22/2004,13:52,1060.00,1060.25,1059.75,1059.75,250,1270,1520.00
06/22/2004,13:53,1059.75,1059.75,1059.25,1059.75,502,2143,2645.00
06/22/2004,13:54,1059.50,1060.00,1059.50,1059.75,935,433,1368.00
06/22/2004,13:55,1059.50,1060.00,1059.50,1059.75,415,131,546.00
06/22/2004,13:56,1059.75,1060.00,1059.50,1059.50,725,645,1370.00
06/22/2004,13:57,1059.50,1059.75,1059.50,1059.50,15,491,506.00
06/22/2004,13:58,1059.50,1059.75,1059.25,1059.25,40,382,422.00
06/22/2004,13:59,1059.25,1059.50,1059.25,1059.25,597,266,863.00
06/22/2004,14:00,1059.50,1059.50,1059.25,1059.50,425,148,573.00
06/22/2004,14:01,1059.75,1060.25,1059.50,1059.50,2294,1136,3430.00
06/22/2004,14:02,1059.50,1059.75,1059.50,1059.75,719,922,1641.00
06/22/2004,14:03,1059.75,1060.00,1059.50,1060.00,704,43,747.00
06/22/2004,14:04,1059.75,1060.00,1059.50,1059.75,114,227,341.00
06/22/2004,14:05,1059.50,1059.75,1059.25,1059.50,548,749,1297.00
06/22/2004,14:06,1059.75,1060.00,1059.50,1060.00,652,117,769.00
06/22/2004,14:07,1059.75,1060.00,1059.50,1059.50,428,340,768.00
06/22/2004,14:08,1059.75,1060.00,1059.50,1059.50,437,373,810.00
06/22/2004,14:09,1059.75,1060.00,1059.50,1059.50,146,221,367.00
06/22/2004,14:10,1059.75,1059.75,1059.50,1059.75,406,616,1022.00
06/22/2004,14:11,1059.75,1059.75,1059.25,1059.75,527,301,828.00
06/22/2004,14:12,1059.50,1059.75,1059.50,1059.75,304,315,619.00
06/22/2004,14:13,1059.75,1059.75,1059.25,1059.25,74,257,331.00
06/22/2004,14:14,1059.25,1059.50,1058.75,1059.50,725,1640,2365.00
06/22/2004,14:15,1059.25,1059.50,1059.00,1059.00,552,445,997.00
06/22/2004,14:16,1059.25,1060.00,1059.00,1059.75,1766,291,2057.00
06/22/2004,14:17,1060.00,1060.75,1059.75,1060.50,3241,1940,5181.00
06/22/2004,14:18,1060.25,1060.50,1060.25,1060.25,274,189,463.00
06/22/2004,14:19,1060.25,1060.50,1059.25,1059.50,184,1816,2000.00
06/22/2004,14:20,1059.50,1059.75,1059.25,1059.50,376,115,491.00
06/22/2004,14:21,1059.75,1060.25,1059.50,1060.00,1205,463,1668.00
06/22/2004,14:22,1060.00,1060.25,1059.75,1060.00,246,619,865.00
06/22/2004,14:23,1060.00,1060.50,1060.00,1060.25,704,961,1665.00
06/22/2004,14:24,1060.25,1060.25,1059.50,1059.75,66,779,845.00
06/22/2004,14:25,1059.75,1059.75,1059.50,1059.50,580,23,603.00
06/22/2004,14:26,1059.50,1059.75,1058.75,1059.00,438,1921,2359.00
06/22/2004,14:27,1059.00,1059.25,1059.00,1059.00,24,106,130.00
06/22/2004,14:28,1059.00,1060.00,1059.00,1059.75,2188,485,2673.00
06/22/2004,14:29,1059.75,1059.75,1059.25,1059.25,34,643,677.00
06/22/2004,14:30,1059.50,1059.75,1059.25,1059.75,312,19,331.00
06/22/2004,14:31,1059.75,1059.75,1059.50,1059.75,57,197,254.00
06/22/2004,14:32,1059.75,1060.25,1059.25,1060.25,2098,464,2562.00
06/22/2004,14:33,1060.25,1060.50,1060.00,1060.00,1155,588,1743.00
06/22/2004,14:34,1060.00,1060.75,1059.75,1060.25,1014,464,1478.00
06/22/2004,14:35,1060.50,1060.75,1060.25,1060.50,1730,341,2071.00
06/22/2004,14:36,1060.50,1060.75,1060.00,1060.25,222,1378,1600.00
06/22/2004,14:37,1060.25,1060.25,1060.00,1060.25,167,57,224.00
06/22/2004,14:38,1060.25,1060.50,1060.00,1060.50,570,20,590.00
06/22/2004,14:39,1060.50,1060.75,1060.25,1060.50,555,187,742.00
06/22/2004,14:40,1060.50,1060.50,1060.25,1060.50,28,72,100.00
06/22/2004,14:41,1060.50,1060.75,1060.00,1060.25,433,816,1249.00
06/22/2004,14:42,1060.25,1060.25,1059.50,1059.75,193,1763,1956.00
06/22/2004,14:43,1059.50,1059.75,1059.00,1059.00,655,2857,3512.00
06/22/2004,14:44,1059.25,1059.75,1059.00,1059.75,1053,275,1328.00
06/22/2004,14:45,1059.50,1059.75,1059.25,1059.75,541,994,1535.00
06/22/2004,14:46,1059.50,1059.75,1059.50,1059.50,103,167,270.00
06/22/2004,14:47,1059.50,1059.75,1059.25,1059.25,164,633,797.00
06/22/2004,14:48,1059.50,1059.50,1059.25,1059.25,108,1335,1443.00
06/22/2004,14:49,1059.25,1059.25,1059.00,1059.25,708,505,1213.00
06/22/2004,14:50,1059.25,1059.25,1059.00,1059.00,575,523,1098.00
06/22/2004,14:51,1059.00,1059.00,1058.00,1058.50,1357,5092,6449.00
06/22/2004,14:52,1058.50,1058.50,1058.00,1058.00,657,2139,2796.00
06/22/2004,14:53,1058.00,1058.25,1058.00,1058.00,480,939,1419.00
06/22/2004,14:54,1058.00,1058.50,1058.00,1058.50,1009,152,1161.00
06/22/2004,14:55,1058.25,1058.50,1058.25,1058.50,536,533,1069.00
06/22/2004,14:56,1058.50,1058.75,1058.25,1058.50,667,304,971.00
06/22/2004,14:57,1058.75,1059.25,1058.50,1059.25,2611,213,2824.00
06/22/2004,14:58,1059.00,1059.50,1059.00,1059.25,2230,311,2541.00
06/22/2004,14:59,1059.50,1060.25,1059.25,1060.25,5397,533,5930.00
06/22/2004,15:00,1060.25,1060.75,1060.00,1060.75,5465,1747,7212.00
06/22/2004,15:01,1060.75,1061.25,1060.50,1060.75,2305,3163,5468.00
06/22/2004,15:02,1060.75,1061.00,1060.50,1061.00,1235,681,1916.00
06/22/2004,15:03,1061.00,1061.00,1060.50,1060.75,905,735,1640.00
06/22/2004,15:04,1060.75,1061.00,1060.50,1060.75,760,75,835.00
06/22/2004,15:05,1061.00,1061.00,1060.75,1061.00,1038,88,1126.00
06/22/2004,15:06,1061.00,1061.00,1060.75,1060.75,456,113,569.00
06/22/2004,15:07,1060.75,1061.00,1060.50,1060.75,467,831,1298.00
06/22/2004,15:08,1060.75,1061.00,1060.75,1061.00,1190,519,1709.00
06/22/2004,15:09,1061.00,1061.25,1060.75,1060.75,241,350,591.00
06/22/2004,15:10,1061.00,1061.25,1060.75,1061.00,661,282,943.00
06/22/2004,15:11,1061.25,1061.25,1060.50,1060.75,424,2067,2491.00
06/22/2004,15:12,1060.75,1061.25,1060.50,1061.00,1612,358,1970.00
06/22/2004,15:13,1061.25,1061.25,1060.75,1061.00,858,526,1384.00
06/22/2004,15:14,1061.25,1061.50,1060.75,1061.00,2666,1748,4414.00
06/22/2004,15:15,1061.25,1061.25,1060.25,1060.50,836,3358,4194.00
06/22/2004,15:16,1060.75,1060.75,1060.50,1060.50,1,16,17.00
06/22/2004,15:31,1060.50,1060.75,1060.50,1060.75,35,32,67.00
06/22/2004,15:32,1060.50,1060.50,1060.50,1060.50,0,4,4.00
06/22/2004,15:33,1060.75,1060.75,1060.50,1060.50,3,7,10.00
06/22/2004,15:34,1060.75,1060.75,1060.50,1060.75,33,1,34.00
06/22/2004,15:35,1060.75,1060.75,1060.75,1060.75,3,0,3.00
06/22/2004,15:36,1060.75,1060.75,1060.50,1060.50,1,11,12.00
06/22/2004,15:37,1060.75,1061.00,1060.75,1061.00,183,0,183.00
06/22/2004,15:38,1060.75,1061.00,1060.75,1061.00,1,19,20.00
06/22/2004,15:39,1061.00,1061.00,1060.75,1060.75,2,55,57.00
06/22/2004,15:40,1060.75,1060.75,1060.75,1060.75,0,4,4.00
06/22/2004,15:41,1060.75,1060.75,1060.75,1060.75,0,19,19.00
06/22/2004,15:42,1061.00,1061.00,1060.75,1060.75,28,3,31.00
06/22/2004,15:43,1060.75,1060.75,1060.75,1060.75,0,7,7.00
06/22/2004,15:44,1060.75,1060.75,1060.75,1060.75,0,1,1.00
06/22/2004,15:45,1061.00,1061.00,1060.75,1061.00,22,3,25.00
06/22/2004,15:47,1061.00,1061.00,1061.00,1061.00,12,0,12.00
06/22/2004,15:48,1061.00,1061.00,1061.00,1061.00,199,0,199.00
06/22/2004,15:49,1061.00,1061.00,1061.00,1061.00,1,0,1.00
06/22/2004,15:50,1061.00,1061.00,1061.00,1061.00,30,0,30.00
06/22/2004,15:51,1061.00,1061.00,1061.00,1061.00,11,0,11.00
06/22/2004,15:53,1061.00,1061.00,1060.75,1060.75,24,41,65.00
06/22/2004,15:55,1060.75,1061.00,1060.75,1061.00,103,9,112.00
06/22/2004,15:56,1061.00,1061.00,1061.00,1061.00,16,0,16.00
06/22/2004,15:57,1060.75,1061.25,1060.75,1061.00,71,3,74.00
06/22/2004,15:59,1061.00,1061.00,1061.00,1061.00,0,1,1.00
06/22/2004,16:00,1061.25,1061.25,1061.00,1061.00,1,46,47.00
06/22/2004,17:02,1060.50,1060.75,1060.50,1060.75,37,4,41.00
06/22/2004,17:04,1060.75,1060.75,1060.75,1060.75,6,0,6.00
06/22/2004,17:05,1060.75,1061.00,1060.75,1061.00,96,0,96.00
06/22/2004,17:06,1060.75,1060.75,1060.75,1060.75,0,24,24.00
06/22/2004,17:07,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/22/2004,17:08,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/22/2004,17:09,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/22/2004,17:10,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/22/2004,17:11,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/22/2004,17:12,1060.75,1060.75,1060.75,1060.75,6,0,6.00
06/22/2004,17:13,1060.75,1060.75,1060.75,1060.75,4,0,4.00
06/22/2004,17:14,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/22/2004,17:15,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/22/2004,17:16,1061.00,1061.00,1061.00,1061.00,24,0,24.00
06/22/2004,17:17,1061.00,1061.00,1061.00,1061.00,1,0,1.00
06/22/2004,17:18,1060.75,1060.75,1060.75,1060.75,0,2,2.00
06/22/2004,17:19,1060.75,1060.75,1060.75,1060.75,0,23,23.00
06/22/2004,17:20,1060.50,1060.75,1060.50,1060.75,10,100,110.00
06/22/2004,17:21,1060.75,1060.75,1060.75,1060.75,101,0,101.00
06/22/2004,17:22,1060.75,1060.75,1060.75,1060.75,100,0,100.00
06/22/2004,17:23,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/22/2004,17:24,1060.75,1060.75,1060.75,1060.75,8,0,8.00
06/22/2004,17:25,1060.75,1060.75,1060.75,1060.75,107,0,107.00
06/22/2004,17:26,1060.75,1060.75,1060.75,1060.75,10,0,10.00
06/22/2004,17:27,1060.75,1060.75,1060.75,1060.75,11,0,11.00
06/22/2004,17:28,1061.00,1061.00,1061.00,1061.00,4,0,4.00
06/22/2004,17:29,1060.75,1060.75,1060.75,1060.75,0,6,6.00
06/22/2004,17:30,1060.75,1061.00,1060.75,1060.75,2,5,7.00
06/22/2004,17:31,1060.75,1060.75,1060.75,1060.75,0,2,2.00
06/22/2004,17:34,1060.75,1060.75,1060.75,1060.75,0,1,1.00
06/22/2004,17:35,1060.75,1060.75,1060.50,1060.50,0,4,4.00
06/22/2004,17:36,1060.50,1060.75,1060.50,1060.75,3,2,5.00
06/22/2004,17:37,1060.75,1060.75,1060.75,1060.75,4,0,4.00
06/22/2004,17:38,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/22/2004,17:39,1060.75,1060.75,1060.75,1060.75,6,0,6.00
06/22/2004,17:40,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/22/2004,17:41,1060.75,1060.75,1060.75,1060.75,10,0,10.00
06/22/2004,17:42,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/22/2004,17:43,1061.00,1061.00,1061.00,1061.00,51,0,51.00
06/22/2004,17:48,1060.75,1061.00,1060.75,1061.00,1,1,2.00
06/22/2004,17:52,1060.75,1061.00,1060.75,1061.00,10,1,11.00
06/22/2004,17:55,1060.75,1061.00,1060.75,1061.00,5,1,6.00
06/22/2004,17:56,1061.00,1061.00,1061.00,1061.00,2,0,2.00
06/22/2004,17:57,1061.00,1061.00,1061.00,1061.00,2,0,2.00
06/22/2004,17:59,1060.75,1060.75,1060.75,1060.75,0,1,1.00
06/22/2004,18:03,1060.75,1060.75,1060.75,1060.75,0,1,1.00
06/22/2004,18:06,1060.75,1060.75,1060.75,1060.75,0,50,50.00
06/22/2004,18:07,1060.75,1060.75,1060.75,1060.75,0,14,14.00
06/22/2004,18:08,1060.75,1060.75,1060.75,1060.75,0,1,1.00
06/22/2004,18:10,1060.50,1060.50,1060.50,1060.50,0,11,11.00
06/22/2004,18:14,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/22/2004,18:31,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/22/2004,18:35,1060.75,1060.75,1060.75,1060.75,5,0,5.00
06/22/2004,18:36,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/22/2004,18:37,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/22/2004,18:39,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/22/2004,18:41,1060.50,1060.50,1060.50,1060.50,0,22,22.00
06/22/2004,18:43,1060.50,1060.50,1060.50,1060.50,0,13,13.00
06/22/2004,18:44,1060.50,1060.50,1060.50,1060.50,0,12,12.00
06/22/2004,18:45,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/22/2004,18:49,1060.50,1060.50,1060.50,1060.50,0,4,4.00
06/22/2004,18:53,1060.25,1060.25,1060.00,1060.00,0,41,41.00
06/22/2004,18:54,1060.25,1060.25,1060.25,1060.25,6,0,6.00
06/22/2004,18:55,1060.25,1060.25,1060.00,1060.25,13,10,23.00
06/22/2004,18:56,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/22/2004,18:57,1060.25,1060.25,1060.25,1060.25,12,0,12.00
06/22/2004,18:58,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/22/2004,18:59,1060.00,1060.25,1060.00,1060.00,1,4,5.00
06/22/2004,19:00,1060.00,1060.00,1060.00,1060.00,0,3,3.00
06/22/2004,19:03,1060.25,1060.25,1060.25,1060.25,4,0,4.00
06/22/2004,19:04,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/22/2004,19:07,1060.00,1060.00,1060.00,1060.00,0,4,4.00
06/22/2004,19:11,1060.00,1060.00,1060.00,1060.00,0,16,16.00
06/22/2004,19:12,1059.75,1059.75,1059.75,1059.75,0,6,6.00
06/22/2004,19:14,1060.00,1060.00,1059.75,1060.00,3,5,8.00
06/22/2004,19:15,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/22/2004,19:16,1060.00,1060.00,1059.75,1060.00,31,1,32.00
06/22/2004,19:17,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/22/2004,19:18,1060.00,1060.00,1060.00,1060.00,9,0,9.00
06/22/2004,19:20,1060.00,1060.00,1059.75,1060.00,6,1,7.00
06/22/2004,19:21,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,19:22,1060.00,1060.00,1060.00,1060.00,6,0,6.00
06/22/2004,19:23,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/22/2004,19:24,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,19:25,1060.00,1060.00,1060.00,1060.00,5,0,5.00
06/22/2004,19:26,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,19:27,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/22/2004,19:29,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/22/2004,19:30,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,19:31,1060.00,1060.00,1059.75,1060.00,2,3,5.00
06/22/2004,19:32,1060.00,1060.00,1059.75,1059.75,10,5,15.00
06/22/2004,19:34,1060.00,1060.00,1060.00,1060.00,2,0,2.00
06/22/2004,19:35,1060.00,1060.00,1060.00,1060.00,3,0,3.00
06/22/2004,19:36,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,19:37,1060.00,1060.00,1060.00,1060.00,5,0,5.00
06/22/2004,19:40,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,19:44,1060.25,1060.25,1060.25,1060.25,2,0,2.00
06/22/2004,19:45,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/22/2004,19:46,1060.00,1060.00,1060.00,1060.00,0,18,18.00
06/22/2004,19:52,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/22/2004,19:57,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/22/2004,19:58,1060.25,1060.25,1060.25,1060.25,39,0,39.00
06/22/2004,20:00,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/22/2004,20:01,1060.25,1060.25,1060.25,1060.25,0,4,4.00
06/22/2004,20:05,1060.50,1060.50,1060.50,1060.50,15,0,15.00
06/22/2004,20:06,1060.50,1060.50,1060.50,1060.50,15,0,15.00
06/22/2004,20:07,1060.50,1060.50,1060.50,1060.50,4,0,4.00
06/22/2004,20:08,1060.50,1060.50,1060.50,1060.50,2,0,2.00
06/22/2004,20:14,1060.50,1060.50,1060.50,1060.50,3,0,3.00
06/22/2004,20:17,1060.75,1060.75,1060.75,1060.75,3,0,3.00
06/22/2004,20:18,1060.50,1060.50,1060.50,1060.50,0,5,5.00
06/22/2004,20:20,1060.50,1060.75,1060.50,1060.75,1,1,2.00
06/22/2004,20:21,1060.50,1060.50,1060.50,1060.50,0,2,2.00
06/22/2004,20:22,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/22/2004,20:23,1060.50,1060.50,1060.50,1060.50,0,2,2.00
06/22/2004,20:24,1060.50,1060.50,1060.50,1060.50,0,1,1.00
06/22/2004,20:27,1060.75,1060.75,1060.75,1060.75,32,0,32.00
06/22/2004,20:28,1060.75,1060.75,1060.75,1060.75,3,0,3.00
06/22/2004,20:29,1060.75,1060.75,1060.75,1060.75,2,0,2.00
06/22/2004,20:30,1060.75,1060.75,1060.75,1060.75,5,0,5.00
06/22/2004,20:31,1060.75,1060.75,1060.75,1060.75,1,0,1.00
06/22/2004,20:32,1060.75,1060.75,1060.50,1060.50,9,1,10.00
06/22/2004,20:38,1060.50,1060.50,1060.50,1060.50,0,15,15.00
06/22/2004,20:39,1060.75,1060.75,1060.75,1060.75,5,0,5.00
06/22/2004,20:40,1060.50,1060.50,1060.50,1060.50,0,10,10.00
06/22/2004,20:43,1060.50,1060.50,1060.50,1060.50,0,5,5.00
06/22/2004,20:46,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/22/2004,20:49,1060.75,1060.75,1060.25,1060.75,4,3,7.00
06/22/2004,20:50,1060.25,1060.25,1060.25,1060.25,0,10,10.00
06/22/2004,20:51,1060.25,1060.25,1060.25,1060.25,0,10,10.00
06/22/2004,20:52,1060.25,1060.25,1060.25,1060.25,0,10,10.00
06/22/2004,20:53,1060.25,1060.25,1060.25,1060.25,0,10,10.00
06/22/2004,20:54,1060.50,1060.50,1060.50,1060.50,2,0,2.00
06/22/2004,20:55,1060.25,1060.50,1060.25,1060.50,2,10,12.00
06/22/2004,20:56,1060.25,1060.25,1060.25,1060.25,0,10,10.00
06/22/2004,20:57,1060.25,1060.25,1060.25,1060.25,0,14,14.00
06/22/2004,20:58,1060.00,1060.00,1060.00,1060.00,0,28,28.00
06/22/2004,21:01,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/22/2004,21:02,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/22/2004,21:03,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/22/2004,21:08,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/22/2004,21:10,1060.00,1060.00,1060.00,1060.00,0,3,3.00
06/22/2004,21:13,1060.00,1060.00,1060.00,1060.00,0,5,5.00
06/22/2004,21:14,1060.25,1060.25,1060.25,1060.25,2,0,2.00
06/22/2004,21:15,1060.25,1060.25,1060.00,1060.00,1,1,2.00
06/22/2004,21:17,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/22/2004,21:18,1060.00,1060.00,1060.00,1060.00,0,5,5.00
06/22/2004,21:24,1060.25,1060.25,1060.25,1060.25,4,0,4.00
06/22/2004,21:32,1060.25,1060.25,1060.25,1060.25,6,0,6.00
06/22/2004,21:33,1060.25,1060.25,1060.00,1060.00,41,4,45.00
06/22/2004,21:36,1060.00,1060.25,1060.00,1060.25,1,5,6.00
06/22/2004,21:39,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/22/2004,21:44,1060.25,1060.25,1060.25,1060.25,20,0,20.00
06/22/2004,21:45,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/22/2004,21:48,1060.25,1060.25,1060.25,1060.25,8,0,8.00
06/22/2004,21:49,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/22/2004,21:50,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/22/2004,21:53,1060.25,1060.25,1060.25,1060.25,3,0,3.00
06/22/2004,21:55,1060.25,1060.25,1060.25,1060.25,3,0,3.00
06/22/2004,21:56,1060.25,1060.50,1060.25,1060.50,3,0,3.00
06/22/2004,22:13,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/22/2004,22:15,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/22/2004,22:21,1060.50,1060.50,1060.50,1060.50,31,0,31.00
06/22/2004,22:25,1060.50,1060.50,1060.50,1060.50,3,0,3.00
06/22/2004,22:27,1060.25,1060.25,1060.25,1060.25,0,13,13.00
06/22/2004,22:29,1060.50,1060.50,1060.25,1060.25,1,10,11.00
06/22/2004,22:30,1060.25,1060.25,1060.25,1060.25,0,2,2.00
06/22/2004,22:31,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/22/2004,22:36,1060.25,1060.25,1060.25,1060.25,0,10,10.00
06/22/2004,22:39,1060.25,1060.25,1060.25,1060.25,0,4,4.00
06/22/2004,22:40,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/22/2004,22:41,1060.50,1060.50,1060.50,1060.50,36,0,36.00
06/22/2004,22:42,1060.50,1060.50,1060.25,1060.25,5,2,7.00
06/22/2004,22:44,1060.25,1060.25,1060.25,1060.25,0,1,1.00
06/22/2004,22:45,1060.50,1060.50,1060.50,1060.50,1,0,1.00
06/22/2004,22:46,1060.25,1060.25,1060.25,1060.25,0,2,2.00
06/22/2004,22:48,1060.25,1060.25,1060.25,1060.25,0,10,10.00
06/22/2004,22:55,1060.25,1060.25,1060.25,1060.25,0,5,5.00
06/22/2004,22:56,1060.25,1060.25,1060.25,1060.25,0,4,4.00
06/22/2004,23:04,1060.25,1060.25,1060.25,1060.25,0,2,2.00
06/22/2004,23:06,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/22/2004,23:21,1060.00,1060.00,1060.00,1060.00,0,15,15.00
06/22/2004,23:25,1059.75,1059.75,1059.75,1059.75,0,16,16.00
06/22/2004,23:27,1060.00,1060.00,1060.00,1060.00,10,0,10.00
06/22/2004,23:28,1060.00,1060.00,1059.75,1059.75,14,6,20.00
06/22/2004,23:30,1059.75,1059.75,1059.75,1059.75,0,5,5.00
06/22/2004,23:40,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/22/2004,23:41,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,23:42,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,23:43,1060.00,1060.00,1060.00,1060.00,6,0,6.00
06/22/2004,23:47,1060.00,1060.00,1060.00,1060.00,15,0,15.00
06/22/2004,23:49,1060.00,1060.00,1060.00,1060.00,5,0,5.00
06/22/2004,23:55,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,23:57,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/22/2004,23:58,1060.25,1060.25,1060.25,1060.25,4,0,4.00
06/23/2004,00:09,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/23/2004,00:10,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/23/2004,00:11,1060.00,1060.00,1060.00,1060.00,0,12,12.00
06/23/2004,00:12,1060.00,1060.25,1060.00,1060.25,4,4,8.00
06/23/2004,00:13,1060.00,1060.00,1060.00,1060.00,0,6,6.00
06/23/2004,00:15,1060.00,1060.00,1060.00,1060.00,0,6,6.00
06/23/2004,00:16,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/23/2004,00:20,1060.00,1060.00,1060.00,1060.00,0,2,2.00
06/23/2004,00:24,1060.00,1060.00,1060.00,1060.00,0,7,7.00
06/23/2004,00:29,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/23/2004,00:32,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/23/2004,00:39,1060.00,1060.00,1060.00,1060.00,0,5,5.00
06/23/2004,00:40,1060.00,1060.00,1060.00,1060.00,0,4,4.00
06/23/2004,00:41,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/23/2004,00:43,1060.25,1060.25,1060.25,1060.25,1,0,1.00
06/23/2004,00:49,1060.00,1060.00,1060.00,1060.00,0,1,1.00
06/23/2004,00:50,1059.75,1059.75,1059.75,1059.75,0,2,2.00
06/23/2004,00:51,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/23/2004,00:54,1059.75,1059.75,1059.75,1059.75,0,4,4.00
06/23/2004,00:56,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/23/2004,00:58,1059.75,1059.75,1059.75,1059.75,0,115,115.00
06/23/2004,00:59,1059.75,1059.75,1059.50,1059.50,0,2,2.00
06/23/2004,01:00,1059.75,1059.75,1059.75,1059.75,7,0,7.00
06/23/2004,01:01,1059.75,1059.75,1059.75,1059.75,26,0,26.00
06/23/2004,01:02,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/23/2004,01:03,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/23/2004,01:04,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/23/2004,01:06,1059.50,1059.50,1059.50,1059.50,0,5,5.00
06/23/2004,01:07,1059.75,1059.75,1059.75,1059.75,12,0,12.00
06/23/2004,01:08,1059.50,1059.50,1059.50,1059.50,0,4,4.00
06/23/2004,01:09,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/23/2004,01:14,1059.50,1059.50,1059.50,1059.50,0,10,10.00
06/23/2004,01:15,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/23/2004,01:16,1059.75,1059.75,1059.75,1059.75,3,0,3.00
06/23/2004,01:19,1059.50,1059.50,1059.50,1059.50,0,50,50.00
06/23/2004,01:24,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/23/2004,01:26,1059.50,1059.50,1059.50,1059.50,0,2,2.00
06/23/2004,01:27,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/23/2004,01:32,1059.50,1059.50,1059.50,1059.50,0,8,8.00
06/23/2004,01:36,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/23/2004,01:38,1059.50,1059.50,1059.50,1059.50,0,23,23.00
06/23/2004,01:41,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/23/2004,01:42,1059.50,1059.50,1059.50,1059.50,0,15,15.00
06/23/2004,01:45,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/23/2004,01:46,1059.50,1059.50,1059.25,1059.25,1,23,24.00
06/23/2004,01:49,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/23/2004,01:52,1059.50,1059.50,1059.25,1059.50,15,5,20.00
06/23/2004,01:53,1059.50,1059.50,1059.50,1059.50,6,0,6.00
06/23/2004,01:55,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/23/2004,01:56,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/23/2004,01:57,1059.25,1059.25,1059.25,1059.25,0,36,36.00
06/23/2004,01:58,1059.00,1059.00,1059.00,1059.00,0,50,50.00
06/23/2004,01:59,1059.00,1059.00,1059.00,1059.00,0,36,36.00
06/23/2004,02:00,1059.00,1059.00,1059.00,1059.00,0,13,13.00
06/23/2004,02:01,1059.00,1059.25,1059.00,1059.25,1,11,12.00
06/23/2004,02:02,1059.00,1059.25,1059.00,1059.25,2,46,48.00
06/23/2004,02:03,1059.25,1059.25,1059.25,1059.25,7,0,7.00
06/23/2004,02:04,1059.00,1059.25,1059.00,1059.25,15,84,99.00
06/23/2004,02:05,1059.00,1059.00,1059.00,1059.00,0,26,26.00
06/23/2004,02:06,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/23/2004,02:07,1059.00,1059.00,1058.75,1059.00,5,69,74.00
06/23/2004,02:08,1058.75,1058.75,1058.75,1058.75,0,20,20.00
06/23/2004,02:09,1058.75,1059.00,1058.75,1059.00,49,6,55.00
06/23/2004,02:10,1059.00,1059.00,1058.75,1059.00,20,68,88.00
06/23/2004,02:11,1059.00,1059.00,1058.75,1058.75,2,5,7.00
06/23/2004,02:13,1059.00,1059.00,1058.75,1058.75,1,2,3.00
06/23/2004,02:14,1058.75,1058.75,1058.75,1058.75,0,6,6.00
06/23/2004,02:15,1058.75,1058.75,1058.75,1058.75,0,26,26.00
06/23/2004,02:16,1059.00,1059.00,1059.00,1059.00,6,0,6.00
06/23/2004,02:17,1058.75,1059.00,1058.75,1059.00,3,3,6.00
06/23/2004,02:18,1058.75,1058.75,1058.75,1058.75,0,114,114.00
06/23/2004,02:19,1058.50,1058.50,1058.50,1058.50,0,68,68.00
06/23/2004,02:20,1058.50,1058.50,1058.25,1058.50,5,96,101.00
06/23/2004,02:21,1058.25,1058.25,1058.25,1058.25,0,5,5.00
06/23/2004,02:22,1058.25,1058.25,1057.75,1058.25,86,406,492.00
06/23/2004,02:23,1058.25,1058.50,1058.25,1058.50,75,6,81.00
06/23/2004,02:24,1058.50,1058.50,1058.50,1058.50,42,0,42.00
06/23/2004,02:25,1058.25,1058.75,1058.25,1058.75,43,2,45.00
06/23/2004,02:26,1058.75,1058.75,1058.50,1058.50,5,1,6.00
06/23/2004,02:27,1058.50,1058.50,1058.50,1058.50,0,9,9.00
06/23/2004,02:28,1058.50,1058.50,1058.50,1058.50,0,15,15.00
06/23/2004,02:29,1058.50,1058.75,1058.50,1058.75,22,41,63.00
06/23/2004,02:30,1058.75,1059.25,1058.75,1059.00,102,3,105.00
06/23/2004,02:31,1059.25,1059.50,1059.00,1059.50,151,8,159.00
06/23/2004,02:32,1059.25,1059.50,1059.25,1059.50,15,93,108.00
06/23/2004,02:33,1059.50,1059.50,1059.50,1059.50,7,0,7.00
06/23/2004,02:34,1059.50,1059.50,1059.25,1059.25,3,13,16.00
06/23/2004,02:35,1059.25,1059.25,1059.25,1059.25,0,10,10.00
06/23/2004,02:36,1059.50,1059.75,1059.50,1059.50,43,35,78.00
06/23/2004,02:37,1059.50,1059.50,1059.50,1059.50,0,43,43.00
06/23/2004,02:38,1059.50,1059.50,1059.50,1059.50,0,34,34.00
06/23/2004,02:39,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/23/2004,02:40,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/23/2004,02:41,1059.25,1059.25,1059.25,1059.25,0,9,9.00
06/23/2004,02:42,1059.25,1059.25,1059.25,1059.25,0,13,13.00
06/23/2004,02:43,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/23/2004,02:44,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/23/2004,02:45,1059.50,1059.50,1059.50,1059.50,10,0,10.00
06/23/2004,02:46,1059.50,1059.50,1059.50,1059.50,9,0,9.00
06/23/2004,02:47,1059.50,1059.75,1059.50,1059.50,12,5,17.00
06/23/2004,02:48,1059.50,1059.50,1059.50,1059.50,0,36,36.00
06/23/2004,02:49,1059.50,1059.50,1059.50,1059.50,0,4,4.00
06/23/2004,02:50,1059.50,1059.50,1059.50,1059.50,0,5,5.00
06/23/2004,02:52,1059.25,1059.25,1059.25,1059.25,0,17,17.00
06/23/2004,02:53,1059.25,1059.25,1059.25,1059.25,0,12,12.00
06/23/2004,02:54,1059.25,1059.25,1059.00,1059.00,0,16,16.00
06/23/2004,02:55,1059.25,1059.25,1059.25,1059.25,53,0,53.00
06/23/2004,02:56,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/23/2004,02:58,1059.25,1059.25,1059.25,1059.25,0,9,9.00
06/23/2004,02:59,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/23/2004,03:00,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/23/2004,03:01,1059.25,1059.25,1059.25,1059.25,0,104,104.00
06/23/2004,03:02,1059.25,1059.25,1059.25,1059.25,0,3,3.00
06/23/2004,03:03,1059.25,1059.25,1059.00,1059.25,6,56,62.00
06/23/2004,03:04,1059.25,1059.50,1059.25,1059.50,87,0,87.00
06/23/2004,03:05,1059.50,1059.50,1059.50,1059.50,15,0,15.00
06/23/2004,03:07,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/23/2004,03:09,1059.25,1059.25,1059.25,1059.25,0,62,62.00
06/23/2004,03:10,1059.00,1059.00,1059.00,1059.00,0,30,30.00
06/23/2004,03:11,1059.00,1059.00,1059.00,1059.00,0,10,10.00
06/23/2004,03:12,1059.25,1059.25,1059.25,1059.25,10,0,10.00
06/23/2004,03:13,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/23/2004,03:14,1059.50,1059.50,1059.50,1059.50,5,0,5.00
06/23/2004,03:15,1059.25,1059.25,1059.25,1059.25,0,367,367.00
06/23/2004,03:16,1059.25,1059.25,1059.25,1059.25,0,4,4.00
06/23/2004,03:17,1059.25,1059.25,1059.25,1059.25,0,32,32.00
06/23/2004,03:19,1059.00,1059.00,1059.00,1059.00,0,2,2.00
06/23/2004,03:21,1059.25,1059.25,1059.25,1059.25,5,0,5.00
06/23/2004,03:22,1059.00,1059.00,1059.00,1059.00,0,3,3.00
06/23/2004,03:25,1059.25,1059.25,1059.25,1059.25,21,0,21.00
06/23/2004,03:26,1059.25,1059.25,1059.25,1059.25,155,0,155.00
06/23/2004,03:27,1059.25,1059.25,1059.25,1059.25,10,0,10.00
06/23/2004,03:30,1059.25,1059.25,1059.00,1059.00,1,5,6.00
06/23/2004,03:32,1059.25,1059.50,1059.00,1059.00,203,13,216.00
06/23/2004,03:33,1059.25,1059.50,1059.00,1059.50,89,10,99.00
06/23/2004,03:34,1059.25,1059.50,1059.25,1059.25,4,23,27.00
06/23/2004,03:35,1059.25,1059.25,1059.25,1059.25,0,15,15.00
06/23/2004,03:36,1059.00,1059.25,1059.00,1059.25,3,107,110.00
06/23/2004,03:37,1059.00,1059.00,1059.00,1059.00,0,5,5.00
06/23/2004,03:39,1059.00,1059.00,1059.00,1059.00,0,51,51.00
06/23/2004,03:42,1059.00,1059.00,1059.00,1059.00,0,3,3.00
06/23/2004,03:43,1059.00,1059.00,1059.00,1059.00,0,32,32.00
06/23/2004,03:44,1059.00,1059.00,1059.00,1059.00,0,2,2.00
06/23/2004,03:45,1059.00,1059.00,1059.00,1059.00,0,7,7.00
06/23/2004,03:47,1059.00,1059.00,1058.75,1058.75,0,15,15.00
06/23/2004,03:48,1058.75,1059.00,1058.75,1059.00,2,2,4.00
06/23/2004,03:49,1058.75,1058.75,1058.75,1058.75,0,42,42.00
06/23/2004,03:50,1058.75,1058.75,1058.75,1058.75,0,15,15.00
06/23/2004,03:51,1058.75,1058.75,1058.75,1058.75,0,17,17.00
06/23/2004,03:52,1058.75,1058.75,1058.75,1058.75,0,6,6.00
06/23/2004,03:53,1058.75,1058.75,1058.75,1058.75,0,13,13.00
06/23/2004,03:54,1058.75,1059.00,1058.75,1058.75,1,10,11.00
06/23/2004,03:55,1059.00,1059.00,1058.75,1058.75,1,3,4.00
06/23/2004,03:56,1059.00,1059.00,1059.00,1059.00,6,0,6.00
06/23/2004,03:57,1058.75,1058.75,1058.75,1058.75,0,3,3.00
06/23/2004,03:58,1058.75,1058.75,1058.75,1058.75,0,29,29.00
06/23/2004,03:59,1058.50,1058.50,1058.25,1058.25,0,61,61.00
06/23/2004,04:00,1058.25,1058.50,1058.25,1058.50,4,1,5.00
06/23/2004,04:01,1058.50,1058.50,1058.00,1058.00,2,49,51.00
06/23/2004,04:02,1058.00,1058.25,1058.00,1058.00,1,5,6.00
06/23/2004,04:03,1058.25,1058.25,1058.25,1058.25,86,0,86.00
06/23/2004,04:04,1058.25,1058.25,1058.25,1058.25,56,0,56.00
06/23/2004,04:05,1058.25,1058.25,1058.00,1058.25,2,1,3.00
06/23/2004,04:06,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/23/2004,04:07,1058.25,1058.25,1058.25,1058.25,4,0,4.00
06/23/2004,04:08,1058.00,1058.00,1058.00,1058.00,0,21,21.00
06/23/2004,04:10,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/23/2004,04:11,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/23/2004,04:13,1058.25,1058.25,1058.25,1058.25,34,0,34.00
06/23/2004,04:14,1058.25,1058.25,1058.25,1058.25,11,0,11.00
06/23/2004,04:15,1058.25,1058.25,1058.25,1058.25,26,0,26.00
06/23/2004,04:16,1058.25,1058.25,1058.25,1058.25,3,0,3.00
06/23/2004,04:17,1058.25,1058.25,1058.25,1058.25,11,0,11.00
06/23/2004,04:18,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/23/2004,04:19,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/23/2004,04:20,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/23/2004,04:21,1058.25,1058.25,1058.25,1058.25,13,0,13.00
06/23/2004,04:22,1058.25,1058.25,1058.25,1058.25,3,0,3.00
06/23/2004,04:24,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/23/2004,04:25,1058.25,1058.25,1058.25,1058.25,14,0,14.00
06/23/2004,04:26,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/23/2004,04:27,1058.25,1058.25,1058.25,1058.25,6,0,6.00
06/23/2004,04:28,1058.00,1058.25,1058.00,1058.25,63,8,71.00
06/23/2004,04:29,1058.50,1058.50,1058.50,1058.50,86,0,86.00
06/23/2004,04:30,1058.75,1058.75,1058.75,1058.75,8,0,8.00
06/23/2004,04:31,1058.75,1059.00,1058.75,1058.75,72,2,74.00
06/23/2004,04:32,1058.75,1058.75,1058.75,1058.75,0,13,13.00
06/23/2004,04:33,1058.75,1058.75,1058.75,1058.75,0,48,48.00
06/23/2004,04:34,1058.75,1059.00,1058.75,1058.75,3,11,14.00
06/23/2004,04:35,1058.75,1058.75,1058.75,1058.75,0,22,22.00
06/23/2004,04:36,1058.75,1058.75,1058.75,1058.75,0,29,29.00
06/23/2004,04:37,1058.75,1058.75,1058.75,1058.75,0,13,13.00
06/23/2004,04:38,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/23/2004,04:40,1058.75,1059.25,1058.75,1059.25,68,16,84.00
06/23/2004,04:41,1059.00,1059.00,1059.00,1059.00,0,6,6.00
06/23/2004,04:42,1059.00,1059.00,1059.00,1059.00,0,4,4.00
06/23/2004,04:43,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/23/2004,04:46,1058.75,1058.75,1058.75,1058.75,0,2,2.00
06/23/2004,04:47,1058.75,1058.75,1058.75,1058.75,0,2,2.00
06/23/2004,04:48,1058.75,1058.75,1058.75,1058.75,0,103,103.00
06/23/2004,04:50,1058.50,1058.75,1058.50,1058.75,2,5,7.00
06/23/2004,04:51,1058.75,1058.75,1058.75,1058.75,3,0,3.00
06/23/2004,04:52,1058.75,1058.75,1058.75,1058.75,11,0,11.00
06/23/2004,04:53,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/23/2004,04:54,1058.75,1058.75,1058.75,1058.75,0,2,2.00
06/23/2004,04:55,1058.75,1058.75,1058.75,1058.75,0,26,26.00
06/23/2004,04:56,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/23/2004,04:58,1058.50,1058.50,1058.25,1058.50,8,8,16.00
06/23/2004,04:59,1058.50,1058.50,1058.50,1058.50,6,0,6.00
06/23/2004,05:00,1058.50,1058.50,1058.50,1058.50,2,0,2.00
06/23/2004,05:02,1058.25,1058.25,1058.25,1058.25,0,64,64.00
06/23/2004,05:03,1058.25,1058.25,1058.25,1058.25,0,20,20.00
06/23/2004,05:04,1058.50,1058.50,1058.50,1058.50,7,0,7.00
06/23/2004,05:05,1058.50,1058.50,1058.25,1058.25,1,1,2.00
06/23/2004,05:06,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/23/2004,05:09,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/23/2004,05:10,1058.50,1058.50,1058.50,1058.50,25,0,25.00
06/23/2004,05:11,1058.50,1058.50,1058.50,1058.50,12,0,12.00
06/23/2004,05:13,1058.75,1058.75,1058.75,1058.75,5,0,5.00
06/23/2004,05:14,1058.75,1058.75,1058.75,1058.75,2,0,2.00
06/23/2004,05:15,1058.75,1058.75,1058.75,1058.75,48,0,48.00
06/23/2004,05:18,1058.75,1058.75,1058.75,1058.75,33,0,33.00
06/23/2004,05:19,1058.50,1058.75,1058.50,1058.75,17,7,24.00
06/23/2004,05:24,1058.75,1059.00,1058.75,1059.00,16,0,16.00
06/23/2004,05:25,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/23/2004,05:26,1059.00,1059.00,1059.00,1059.00,18,0,18.00
06/23/2004,05:27,1059.00,1059.00,1059.00,1059.00,54,0,54.00
06/23/2004,05:28,1059.00,1059.00,1059.00,1059.00,8,0,8.00
06/23/2004,05:29,1059.00,1059.00,1059.00,1059.00,4,0,4.00
06/23/2004,05:31,1059.00,1059.00,1058.75,1058.75,1,3,4.00
06/23/2004,05:34,1058.75,1059.00,1058.75,1059.00,2,1,3.00
06/23/2004,05:36,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/23/2004,05:37,1059.00,1059.00,1059.00,1059.00,4,0,4.00
06/23/2004,05:40,1059.00,1059.25,1059.00,1059.00,7,2,9.00
06/23/2004,05:41,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/23/2004,05:43,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/23/2004,05:44,1059.00,1059.25,1059.00,1059.25,76,6,82.00
06/23/2004,05:45,1059.50,1059.50,1059.25,1059.50,9,4,13.00
06/23/2004,05:46,1059.25,1059.25,1059.25,1059.25,0,18,18.00
06/23/2004,05:47,1059.25,1059.25,1059.25,1059.25,0,6,6.00
06/23/2004,05:48,1059.25,1059.25,1059.25,1059.25,0,4,4.00
06/23/2004,05:50,1059.25,1059.25,1059.25,1059.25,0,3,3.00
06/23/2004,05:52,1059.25,1059.25,1059.25,1059.25,0,6,6.00
06/23/2004,05:53,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/23/2004,05:54,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/23/2004,05:55,1059.00,1059.00,1059.00,1059.00,0,47,47.00
06/23/2004,05:56,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/23/2004,05:57,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/23/2004,05:58,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/23/2004,06:00,1058.75,1058.75,1058.75,1058.75,0,56,56.00
06/23/2004,06:01,1058.75,1059.00,1058.75,1058.75,2,2,4.00
06/23/2004,06:03,1058.75,1058.75,1058.75,1058.75,0,3,3.00
06/23/2004,06:04,1058.75,1058.75,1058.75,1058.75,0,46,46.00
06/23/2004,06:05,1058.75,1058.75,1058.75,1058.75,0,4,4.00
06/23/2004,06:06,1058.75,1059.00,1058.50,1058.50,2,88,90.00
06/23/2004,06:08,1058.50,1058.50,1058.50,1058.50,0,4,4.00
06/23/2004,06:10,1058.75,1058.75,1058.75,1058.75,33,0,33.00
06/23/2004,06:11,1058.75,1058.75,1058.75,1058.75,1,0,1.00
06/23/2004,06:13,1058.75,1059.00,1058.75,1058.75,52,1,53.00
06/23/2004,06:15,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/23/2004,06:16,1059.00,1059.00,1059.00,1059.00,15,0,15.00
06/23/2004,06:18,1059.00,1059.00,1059.00,1059.00,2,0,2.00
06/23/2004,06:19,1059.00,1059.00,1059.00,1059.00,8,0,8.00
06/23/2004,06:20,1058.75,1058.75,1058.75,1058.75,0,10,10.00
06/23/2004,06:21,1059.00,1059.00,1059.00,1059.00,17,0,17.00
06/23/2004,06:22,1059.00,1059.00,1059.00,1059.00,5,0,5.00
06/23/2004,06:23,1059.00,1059.00,1059.00,1059.00,50,0,50.00
06/23/2004,06:26,1059.00,1059.00,1059.00,1059.00,4,0,4.00
06/23/2004,06:27,1058.75,1059.00,1058.75,1059.00,4,2,6.00
06/23/2004,06:30,1058.75,1059.00,1058.75,1059.00,1,4,5.00
06/23/2004,06:31,1058.75,1058.75,1058.75,1058.75,0,6,6.00
06/23/2004,06:32,1059.00,1059.00,1058.75,1059.00,14,8,22.00
06/23/2004,06:33,1059.00,1059.00,1059.00,1059.00,4,0,4.00
06/23/2004,06:34,1059.00,1059.00,1059.00,1059.00,132,0,132.00
06/23/2004,06:35,1059.00,1059.25,1059.00,1059.25,39,0,39.00
06/23/2004,06:36,1059.25,1059.25,1059.25,1059.25,13,0,13.00
06/23/2004,06:37,1059.25,1059.25,1059.00,1059.25,20,1,21.00
06/23/2004,06:38,1059.50,1059.50,1059.50,1059.50,102,0,102.00
06/23/2004,06:39,1059.50,1059.50,1059.25,1059.50,9,1,10.00
06/23/2004,06:40,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/23/2004,06:41,1059.25,1059.25,1059.25,1059.25,0,50,50.00
06/23/2004,06:42,1059.25,1059.25,1059.25,1059.25,0,66,66.00
06/23/2004,06:43,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/23/2004,06:44,1059.25,1059.25,1059.25,1059.25,0,50,50.00
06/23/2004,06:45,1059.25,1059.50,1059.25,1059.25,1,3,4.00
06/23/2004,06:46,1059.25,1059.25,1059.25,1059.25,0,2,2.00
06/23/2004,06:47,1059.25,1059.50,1059.25,1059.25,1,56,57.00
06/23/2004,06:48,1059.00,1059.25,1059.00,1059.25,1,1,2.00
06/23/2004,06:49,1059.25,1059.25,1059.25,1059.25,3,0,3.00
06/23/2004,06:50,1059.25,1059.25,1059.25,1059.25,25,0,25.00
06/23/2004,06:51,1059.25,1059.50,1059.25,1059.50,49,62,111.00
06/23/2004,06:52,1059.25,1059.25,1059.25,1059.25,0,25,25.00
06/23/2004,06:53,1059.25,1059.50,1059.25,1059.50,102,37,139.00
06/23/2004,06:54,1059.25,1059.50,1059.00,1059.00,2,60,62.00
06/23/2004,06:55,1059.25,1059.25,1059.25,1059.25,12,0,12.00
06/23/2004,06:56,1059.25,1059.25,1059.00,1059.25,210,1,211.00
06/23/2004,06:57,1059.25,1059.25,1059.25,1059.25,2,0,2.00
06/23/2004,06:58,1059.25,1059.25,1059.25,1059.25,152,0,152.00
06/23/2004,07:00,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/23/2004,07:01,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/23/2004,07:02,1059.50,1059.50,1059.25,1059.25,5,20,25.00
06/23/2004,07:03,1059.50,1059.50,1059.50,1059.50,158,0,158.00
06/23/2004,07:04,1059.75,1059.75,1059.75,1059.75,12,0,12.00
06/23/2004,07:05,1059.50,1059.50,1059.50,1059.50,0,51,51.00
06/23/2004,07:06,1059.50,1059.50,1059.50,1059.50,0,62,62.00
06/23/2004,07:07,1059.50,1059.50,1059.50,1059.50,0,13,13.00
06/23/2004,07:08,1059.50,1059.50,1059.50,1059.50,0,4,4.00
06/23/2004,07:09,1059.50,1059.75,1059.50,1059.75,3,31,34.00
06/23/2004,07:10,1059.75,1059.75,1059.50,1059.50,31,5,36.00
06/23/2004,07:11,1059.50,1059.75,1059.25,1059.25,1,41,42.00
06/23/2004,07:12,1059.50,1059.50,1059.50,1059.50,48,0,48.00
06/23/2004,07:13,1059.50,1059.50,1059.50,1059.50,12,0,12.00
06/23/2004,07:14,1059.50,1059.50,1059.50,1059.50,26,0,26.00
06/23/2004,07:15,1059.50,1059.75,1059.50,1059.75,52,1,53.00
06/23/2004,07:16,1059.75,1059.75,1059.50,1059.50,62,18,80.00
06/23/2004,07:17,1059.50,1059.75,1059.50,1059.75,12,22,34.00
06/23/2004,07:18,1059.50,1059.50,1059.50,1059.50,0,16,16.00
06/23/2004,07:19,1059.50,1059.75,1059.50,1059.75,103,37,140.00
06/23/2004,07:20,1059.75,1059.75,1059.75,1059.75,69,0,69.00
06/23/2004,07:21,1059.75,1059.75,1059.75,1059.75,4,0,4.00
06/23/2004,07:22,1059.75,1059.75,1059.75,1059.75,235,0,235.00
06/23/2004,07:23,1059.75,1060.00,1059.75,1060.00,127,0,127.00
06/23/2004,07:24,1059.75,1060.00,1059.75,1059.75,19,21,40.00
06/23/2004,07:25,1059.75,1059.75,1059.75,1059.75,0,47,47.00
06/23/2004,07:26,1059.75,1059.75,1059.75,1059.75,0,65,65.00
06/23/2004,07:27,1059.75,1060.00,1059.75,1059.75,2,8,10.00
06/23/2004,07:28,1059.75,1059.75,1059.75,1059.75,0,3,3.00
06/23/2004,07:29,1059.75,1059.75,1059.75,1059.75,0,62,62.00
06/23/2004,07:30,1059.75,1059.75,1059.50,1059.50,2,123,125.00
06/23/2004,07:31,1059.50,1059.75,1059.50,1059.75,1,51,52.00
06/23/2004,07:32,1059.75,1059.75,1059.50,1059.50,3,1,4.00
06/23/2004,07:33,1059.50,1059.75,1059.50,1059.50,1,2,3.00
06/23/2004,07:34,1059.75,1059.75,1059.50,1059.50,2,3,5.00
06/23/2004,07:35,1059.50,1059.75,1059.50,1059.50,1,33,34.00
06/23/2004,07:36,1059.50,1059.50,1059.25,1059.50,39,3,42.00
06/23/2004,07:37,1059.25,1059.25,1059.25,1059.25,0,15,15.00
06/23/2004,07:38,1059.50,1059.50,1059.25,1059.25,2,1,3.00
06/23/2004,07:39,1059.50,1059.50,1059.50,1059.50,4,0,4.00
06/23/2004,07:40,1059.50,1059.50,1059.50,1059.50,5,0,5.00
06/23/2004,07:41,1059.25,1059.50,1059.25,1059.50,5,1,6.00
06/23/2004,07:42,1059.50,1059.50,1059.50,1059.50,26,0,26.00
06/23/2004,07:43,1059.50,1059.50,1059.25,1059.50,31,4,35.00
06/23/2004,07:44,1059.50,1059.50,1059.50,1059.50,30,0,30.00
06/23/2004,07:46,1059.25,1059.50,1059.25,1059.50,3,10,13.00
06/23/2004,07:47,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/23/2004,07:48,1059.50,1059.50,1059.25,1059.25,3,2,5.00
06/23/2004,07:49,1059.25,1059.50,1059.25,1059.50,1,4,5.00
06/23/2004,07:51,1059.25,1059.50,1059.25,1059.50,1,1,2.00
06/23/2004,07:52,1059.25,1059.50,1059.25,1059.25,9,248,257.00
06/23/2004,07:53,1059.25,1059.50,1059.25,1059.25,1,146,147.00
06/23/2004,07:54,1059.25,1059.25,1059.25,1059.25,0,29,29.00
06/23/2004,07:55,1059.25,1059.25,1059.25,1059.25,0,33,33.00
06/23/2004,07:56,1059.25,1059.25,1059.00,1059.25,52,8,60.00
06/23/2004,07:58,1059.00,1059.00,1059.00,1059.00,0,5,5.00
06/23/2004,07:59,1059.00,1059.25,1058.75,1059.00,11,318,329.00
06/23/2004,08:00,1059.00,1059.00,1058.75,1059.00,8,1,9.00
06/23/2004,08:01,1059.00,1059.00,1059.00,1059.00,20,0,20.00
06/23/2004,08:02,1058.75,1059.00,1058.75,1059.00,6,11,17.00
06/23/2004,08:03,1058.75,1059.00,1058.75,1059.00,26,2,28.00
06/23/2004,08:04,1059.00,1059.00,1059.00,1059.00,217,0,217.00
06/23/2004,08:05,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/23/2004,08:06,1059.00,1059.00,1058.75,1059.00,153,1,154.00
06/23/2004,08:07,1059.00,1059.00,1059.00,1059.00,16,0,16.00
06/23/2004,08:08,1059.00,1059.00,1059.00,1059.00,72,0,72.00
06/23/2004,08:09,1059.00,1059.00,1059.00,1059.00,12,0,12.00
06/23/2004,08:10,1059.00,1059.00,1059.00,1059.00,12,0,12.00
06/23/2004,08:11,1058.75,1059.00,1058.75,1059.00,20,70,90.00
06/23/2004,08:12,1058.75,1058.75,1058.75,1058.75,0,13,13.00
06/23/2004,08:13,1058.75,1059.00,1058.75,1058.75,1,13,14.00
06/23/2004,08:14,1058.75,1059.00,1058.75,1058.75,3,42,45.00
06/23/2004,08:15,1058.75,1058.75,1058.75,1058.75,0,113,113.00
06/23/2004,08:16,1058.50,1058.75,1058.50,1058.75,36,70,106.00
06/23/2004,08:17,1058.75,1058.75,1058.50,1058.75,13,4,17.00
06/23/2004,08:18,1058.50,1058.75,1058.50,1058.50,1,6,7.00
06/23/2004,08:19,1058.50,1058.75,1058.50,1058.75,6,4,10.00
06/23/2004,08:20,1058.75,1058.75,1058.50,1058.75,7,3,10.00
06/23/2004,08:21,1058.75,1058.75,1058.50,1058.75,27,54,81.00
06/23/2004,08:22,1058.50,1058.50,1058.50,1058.50,0,10,10.00
06/23/2004,08:23,1058.75,1058.75,1058.50,1058.75,3,11,14.00
06/23/2004,08:24,1058.75,1058.75,1058.75,1058.75,179,0,179.00
06/23/2004,08:25,1058.75,1059.00,1058.75,1059.00,28,3,31.00
06/23/2004,08:26,1059.00,1059.00,1058.75,1058.75,19,7,26.00
06/23/2004,08:27,1059.00,1059.00,1058.75,1058.75,13,114,127.00
06/23/2004,08:28,1058.75,1058.75,1058.50,1058.50,2,66,68.00
06/23/2004,08:29,1058.50,1058.75,1058.50,1058.50,51,61,112.00
06/23/2004,08:30,1058.50,1059.00,1058.50,1059.00,608,52,660.00
06/23/2004,08:31,1058.75,1059.00,1058.50,1058.75,1344,1700,3044.00
06/23/2004,08:32,1058.75,1059.50,1058.75,1059.25,1934,615,2549.00
06/23/2004,08:33,1059.25,1059.50,1058.75,1059.00,1089,1201,2290.00
06/23/2004,08:34,1059.00,1059.75,1059.00,1059.50,1381,647,2028.00
06/23/2004,08:35,1059.75,1060.25,1059.50,1060.00,2104,289,2393.00
06/23/2004,08:36,1060.00,1060.25,1059.50,1059.50,461,1343,1804.00
06/23/2004,08:37,1059.75,1060.25,1059.50,1060.00,997,89,1086.00
06/23/2004,08:38,1060.00,1060.25,1059.25,1059.50,1509,1964,3473.00
06/23/2004,08:39,1059.50,1059.75,1059.25,1059.75,272,1005,1277.00
06/23/2004,08:40,1059.50,1060.25,1059.50,1060.25,2135,700,2835.00
06/23/2004,08:41,1060.00,1060.50,1060.00,1060.00,1659,561,2220.00
06/23/2004,08:42,1060.00,1060.00,1059.50,1059.50,833,1773,2606.00
06/23/2004,08:43,1059.50,1060.25,1059.50,1060.00,633,485,1118.00
06/23/2004,08:44,1060.00,1060.50,1059.50,1060.50,2489,1256,3745.00
06/23/2004,08:45,1060.25,1060.50,1060.00,1060.00,382,444,826.00
06/23/2004,08:46,1060.00,1060.25,1059.50,1059.50,447,1089,1536.00
06/23/2004,08:47,1059.75,1060.00,1059.25,1059.50,961,1634,2595.00
06/23/2004,08:48,1059.50,1059.75,1059.25,1059.75,191,1161,1352.00
06/23/2004,08:49,1059.75,1060.75,1059.50,1060.75,3880,913,4793.00
06/23/2004,08:50,1060.75,1060.75,1060.25,1060.25,1258,1090,2348.00
06/23/2004,08:51,1060.50,1060.50,1059.50,1059.75,664,2814,3478.00
06/23/2004,08:52,1059.50,1059.75,1059.25,1059.50,992,764,1756.00
06/23/2004,08:53,1059.50,1060.00,1059.50,1059.50,656,758,1414.00
06/23/2004,08:54,1059.75,1060.00,1059.00,1059.25,920,1326,2246.00
06/23/2004,08:55,1059.25,1059.75,1059.25,1059.50,583,532,1115.00
06/23/2004,08:56,1059.50,1059.50,1059.25,1059.50,594,31,625.00
06/23/2004,08:57,1059.50,1059.75,1059.00,1059.25,533,1051,1584.00
06/23/2004,08:58,1059.25,1060.00,1059.25,1060.00,1444,432,1876.00
06/23/2004,08:59,1059.75,1059.75,1059.25,1059.50,206,464,670.00
06/23/2004,09:00,1059.50,1059.50,1059.25,1059.50,136,56,192.00
06/23/2004,09:01,1059.50,1059.50,1058.75,1059.00,512,2059,2571.00
06/23/2004,09:02,1059.00,1059.25,1058.75,1059.00,354,613,967.00
06/23/2004,09:03,1059.00,1059.25,1059.00,1059.25,808,182,990.00
06/23/2004,09:04,1059.25,1059.50,1059.00,1059.50,494,265,759.00
06/23/2004,09:05,1059.50,1060.00,1059.25,1059.75,2338,1450,3788.00
06/23/2004,09:06,1059.75,1060.00,1059.25,1059.50,346,833,1179.00
06/23/2004,09:07,1059.75,1059.75,1059.50,1059.50,193,120,313.00
06/23/2004,09:08,1059.50,1060.25,1059.50,1060.00,859,551,1410.00
06/23/2004,09:09,1060.00,1060.00,1059.75,1060.00,68,471,539.00
06/23/2004,09:10,1059.75,1060.00,1059.25,1059.25,15,760,775.00
06/23/2004,09:11,1059.25,1059.50,1058.75,1059.00,907,2951,3858.00
06/23/2004,09:12,1059.00,1059.50,1058.75,1059.25,823,84,907.00
06/23/2004,09:13,1059.00,1059.25,1059.00,1059.25,690,40,730.00
06/23/2004,09:14,1059.25,1059.25,1059.00,1059.25,463,14,477.00
06/23/2004,09:15,1059.25,1059.75,1059.25,1059.50,1513,148,1661.00
06/23/2004,09:16,1059.50,1059.50,1059.25,1059.25,507,636,1143.00
06/23/2004,09:17,1059.25,1059.50,1059.00,1059.00,1,343,344.00
06/23/2004,09:18,1059.00,1059.00,1058.75,1059.00,100,971,1071.00
06/23/2004,09:19,1059.00,1059.25,1058.75,1059.00,429,844,1273.00
06/23/2004,09:20,1059.00,1059.00,1058.25,1059.00,904,1687,2591.00
06/23/2004,09:21,1058.75,1059.25,1058.75,1059.00,861,196,1057.00
06/23/2004,09:22,1059.00,1059.25,1058.75,1058.75,64,62,126.00
06/23/2004,09:23,1059.00,1059.50,1058.75,1059.50,1029,248,1277.00
06/23/2004,09:24,1059.50,1060.00,1059.25,1059.50,3493,1915,5408.00
06/23/2004,09:25,1059.50,1059.75,1059.00,1059.25,209,691,900.00
06/23/2004,09:26,1059.25,1059.25,1058.75,1059.00,690,633,1323.00
06/23/2004,09:27,1059.00,1059.50,1059.00,1059.50,1310,82,1392.00
06/23/2004,09:28,1059.50,1059.50,1059.00,1059.25,317,188,505.00
06/23/2004,09:29,1059.25,1059.50,1059.00,1059.25,225,54,279.00
06/23/2004,09:30,1059.25,1059.25,1059.00,1059.25,17,244,261.00
06/23/2004,09:31,1059.25,1059.50,1059.00,1059.50,613,9,622.00
06/23/2004,09:32,1059.25,1059.75,1059.00,1059.25,187,305,492.00
06/23/2004,09:33,1059.00,1059.50,1059.00,1059.00,475,56,531.00
06/23/2004,09:34,1059.25,1059.25,1059.00,1059.25,172,27,199.00
06/23/2004,09:35,1059.25,1059.25,1058.50,1058.50,447,2653,3100.00
06/23/2004,09:36,1058.50,1058.75,1058.00,1058.25,450,1711,2161.00
06/23/2004,09:37,1058.25,1058.75,1058.00,1058.75,471,299,770.00
06/23/2004,09:38,1058.50,1058.75,1058.00,1058.00,266,623,889.00
06/23/2004,09:39,1058.25,1058.25,1057.50,1058.00,530,4409,4939.00
06/23/2004,09:40,1057.75,1058.00,1057.75,1058.00,1576,58,1634.00
06/23/2004,09:41,1058.00,1058.25,1058.00,1058.00,172,83,255.00
06/23/2004,09:42,1058.00,1058.25,1057.75,1058.00,288,621,909.00
06/23/2004,09:43,1057.75,1058.25,1057.75,1058.00,865,131,996.00
06/23/2004,09:44,1058.25,1058.25,1058.00,1058.25,391,11,402.00
06/23/2004,09:45,1058.25,1058.75,1058.25,1058.25,646,362,1008.00
06/23/2004,09:46,1058.25,1058.75,1058.25,1058.50,638,806,1444.00
06/23/2004,09:47,1058.75,1058.75,1058.25,1058.50,147,269,416.00
06/23/2004,09:48,1058.25,1058.50,1058.25,1058.25,64,34,98.00
06/23/2004,09:49,1058.50,1058.50,1058.25,1058.25,14,92,106.00
06/23/2004,09:50,1058.25,1058.50,1057.75,1058.00,1040,1196,2236.00
06/23/2004,09:51,1058.00,1058.25,1057.50,1057.50,65,884,949.00
06/23/2004,09:52,1057.50,1057.75,1057.00,1057.25,672,2791,3463.00
06/23/2004,09:53,1057.50,1057.50,1057.00,1057.25,689,1386,2075.00
06/23/2004,09:54,1057.25,1057.50,1057.25,1057.50,1138,125,1263.00
06/23/2004,09:55,1057.50,1057.50,1057.00,1057.25,297,823,1120.00
06/23/2004,09:56,1057.25,1057.25,1056.75,1057.00,481,1470,1951.00
06/23/2004,09:57,1057.00,1057.50,1057.00,1057.50,530,358,888.00
06/23/2004,09:58,1057.50,1057.50,1057.25,1057.50,1060,287,1347.00
06/23/2004,09:59,1057.25,1057.50,1057.00,1057.25,180,482,662.00
06/23/2004,10:00,1057.25,1057.75,1057.25,1057.25,428,682,1110.00
06/23/2004,10:01,1057.25,1057.50,1057.25,1057.50,170,31,201.00
06/23/2004,10:02,1057.50,1058.00,1057.50,1057.75,982,25,1007.00
06/23/2004,10:03,1058.00,1058.00,1057.75,1058.00,455,62,517.00
06/23/2004,10:04,1058.00,1058.25,1057.75,1058.00,627,126,753.00
06/23/2004,10:05,1058.25,1058.25,1058.00,1058.25,61,367,428.00
06/23/2004,10:06,1058.00,1058.25,1057.75,1058.00,143,459,602.00
06/23/2004,10:07,1058.00,1058.00,1057.75,1057.75,224,704,928.00
06/23/2004,10:08,1057.75,1057.75,1057.50,1057.50,54,396,450.00
06/23/2004,10:09,1057.50,1058.00,1057.50,1057.75,850,58,908.00
06/23/2004,10:10,1058.00,1058.50,1057.75,1058.25,988,91,1079.00
06/23/2004,10:11,1058.25,1058.50,1058.25,1058.25,216,68,284.00
06/23/2004,10:12,1058.50,1058.75,1058.25,1058.75,827,48,875.00
06/23/2004,10:13,1058.75,1058.75,1058.50,1058.75,794,112,906.00
06/23/2004,10:14,1058.50,1058.75,1058.50,1058.50,165,206,371.00
06/23/2004,10:15,1058.50,1058.75,1058.50,1058.50,11,166,177.00
06/23/2004,10:16,1058.50,1058.75,1058.50,1058.75,91,33,124.00
06/23/2004,10:17,1058.75,1058.75,1058.50,1058.50,12,50,62.00
06/23/2004,10:18,1058.75,1058.75,1058.25,1058.50,151,449,600.00
06/23/2004,10:19,1058.25,1058.50,1058.00,1058.00,59,783,842.00
06/23/2004,10:20,1058.00,1058.25,1058.00,1058.00,46,217,263.00
06/23/2004,10:21,1058.25,1058.25,1057.75,1057.75,105,743,848.00
06/23/2004,10:22,1057.75,1058.00,1057.50,1057.50,58,614,672.00
06/23/2004,10:23,1057.75,1057.75,1057.50,1057.50,70,782,852.00
06/23/2004,10:24,1057.50,1058.00,1057.50,1057.75,465,113,578.00
06/23/2004,10:25,1057.75,1058.00,1057.50,1058.00,343,227,570.00
06/23/2004,10:26,1058.00,1058.00,1057.00,1057.00,553,2730,3283.00
06/23/2004,10:27,1057.00,1057.50,1057.00,1057.50,763,63,826.00
06/23/2004,10:28,1057.50,1057.50,1057.25,1057.25,64,355,419.00
06/23/2004,10:29,1057.50,1057.50,1057.25,1057.25,254,188,442.00
06/23/2004,10:30,1057.50,1057.50,1057.00,1057.50,113,560,673.00
06/23/2004,10:31,1057.25,1058.25,1057.25,1058.25,1101,293,1394.00
06/23/2004,10:32,1058.00,1058.25,1058.00,1058.00,224,337,561.00
06/23/2004,10:33,1058.25,1058.50,1058.00,1058.00,707,95,802.00
06/23/2004,10:34,1058.25,1058.75,1058.00,1058.75,896,357,1253.00
06/23/2004,10:35,1058.75,1059.00,1058.50,1058.50,750,1018,1768.00
06/23/2004,10:36,1058.25,1058.75,1058.25,1058.75,401,40,441.00
06/23/2004,10:37,1058.75,1058.75,1058.50,1058.75,460,521,981.00
06/23/2004,10:38,1058.75,1058.75,1058.50,1058.50,191,202,393.00
06/23/2004,10:39,1058.50,1058.50,1058.25,1058.25,29,200,229.00
06/23/2004,10:40,1058.25,1058.50,1058.25,1058.50,49,70,119.00
06/23/2004,10:41,1058.50,1058.75,1058.25,1058.75,576,159,735.00
06/23/2004,10:42,1058.50,1058.75,1058.50,1058.75,68,149,217.00
06/23/2004,10:43,1058.75,1059.00,1058.50,1058.75,1150,30,1180.00
06/23/2004,10:44,1059.00,1059.25,1058.75,1059.00,712,356,1068.00
06/23/2004,10:45,1059.00,1059.00,1058.75,1058.75,376,51,427.00
06/23/2004,10:46,1059.00,1059.25,1058.75,1058.75,964,867,1831.00
06/23/2004,10:47,1058.75,1059.00,1058.75,1059.00,158,26,184.00
06/23/2004,10:48,1059.00,1059.00,1058.75,1059.00,33,30,63.00
06/23/2004,10:49,1059.00,1059.75,1059.00,1059.50,2265,194,2459.00
06/23/2004,10:50,1059.50,1059.75,1059.50,1059.50,1546,221,1767.00
06/23/2004,10:51,1059.50,1059.75,1059.50,1059.50,162,303,465.00
06/23/2004,10:52,1059.50,1059.75,1059.50,1059.50,40,282,322.00
06/23/2004,10:53,1059.50,1059.75,1059.50,1059.75,260,387,647.00
06/23/2004,10:54,1059.50,1059.75,1059.50,1059.50,58,32,90.00
06/23/2004,10:55,1059.50,1059.75,1059.50,1059.50,12,58,70.00
06/23/2004,10:56,1059.50,1060.25,1059.50,1060.25,3536,753,4289.00
06/23/2004,10:57,1060.25,1060.50,1060.00,1060.25,1932,545,2477.00
06/23/2004,10:58,1060.00,1060.75,1060.00,1060.75,1668,343,2011.00
06/23/2004,10:59,1060.75,1061.00,1060.50,1060.50,1310,761,2071.00
06/23/2004,11:00,1060.75,1060.75,1060.25,1060.25,873,516,1389.00
06/23/2004,11:01,1060.25,1060.50,1060.25,1060.50,331,930,1261.00
06/23/2004,11:02,1060.25,1060.50,1060.25,1060.25,77,320,397.00
06/23/2004,11:03,1060.50,1060.75,1060.25,1060.50,533,252,785.00
06/23/2004,11:04,1060.25,1060.50,1060.00,1060.00,36,1197,1233.00
06/23/2004,11:05,1060.00,1060.00,1059.25,1059.75,448,1883,2331.00
06/23/2004,11:06,1059.50,1060.00,1059.50,1060.00,534,349,883.00
06/23/2004,11:07,1060.00,1060.00,1059.75,1060.00,235,66,301.00
06/23/2004,11:08,1060.00,1060.00,1059.75,1060.00,61,43,104.00
06/23/2004,11:09,1059.75,1060.50,1059.75,1060.50,1116,436,1552.00
06/23/2004,11:10,1060.50,1060.50,1060.00,1060.25,779,492,1271.00
06/23/2004,11:11,1060.25,1060.50,1060.00,1060.50,343,110,453.00
06/23/2004,11:12,1060.25,1061.00,1060.25,1061.00,925,95,1020.00
06/23/2004,11:13,1061.00,1062.00,1060.75,1061.25,4625,1845,6470.00
06/23/2004,11:14,1061.25,1061.50,1061.25,1061.50,179,191,370.00
06/23/2004,11:15,1061.25,1061.50,1061.00,1061.00,55,1247,1302.00
06/23/2004,11:16,1061.00,1061.25,1060.75,1060.75,197,1347,1544.00
06/23/2004,11:17,1061.00,1061.00,1060.50,1060.50,404,694,1098.00
06/23/2004,11:18,1060.75,1060.75,1060.50,1060.75,202,97,299.00
06/23/2004,11:19,1060.75,1061.00,1060.75,1060.75,508,67,575.00
06/23/2004,11:20,1061.00,1061.00,1060.75,1061.00,76,7,83.00
06/23/2004,11:21,1061.00,1061.25,1060.75,1061.25,680,37,717.00
06/23/2004,11:22,1061.25,1061.50,1061.00,1061.25,1385,277,1662.00
06/23/2004,11:23,1061.25,1061.50,1061.00,1061.25,464,203,667.00
06/23/2004,11:24,1061.25,1061.75,1061.25,1061.75,3053,61,3114.00
06/23/2004,11:25,1061.75,1062.00,1061.50,1061.75,521,432,953.00
06/23/2004,11:26,1061.75,1061.75,1061.00,1061.25,622,1352,1974.00
06/23/2004,11:27,1061.25,1061.25,1060.75,1060.75,41,1172,1213.00
06/23/2004,11:28,1061.00,1061.25,1060.75,1060.75,606,234,840.00
06/23/2004,11:29,1060.75,1061.00,1060.75,1060.75,45,92,137.00
06/23/2004,11:30,1061.00,1061.00,1060.75,1060.75,68,108,176.00
06/23/2004,11:31,1061.00,1061.00,1060.75,1060.75,137,36,173.00
06/23/2004,11:32,1060.75,1060.75,1060.50,1060.75,58,571,629.00
06/23/2004,11:33,1060.75,1060.75,1060.00,1060.25,188,1417,1605.00
06/23/2004,11:34,1060.25,1060.50,1060.00,1060.50,862,582,1444.00
06/23/2004,11:35,1060.25,1060.50,1060.25,1060.50,95,82,177.00
06/23/2004,11:36,1060.50,1060.50,1060.25,1060.50,76,41,117.00
06/23/2004,11:37,1060.50,1060.50,1060.25,1060.50,103,16,119.00
06/23/2004,11:38,1060.50,1060.50,1060.00,1060.25,68,818,886.00
06/23/2004,11:39,1060.25,1060.75,1060.00,1060.50,1455,553,2008.00
06/23/2004,11:40,1060.75,1061.00,1060.50,1060.75,330,62,392.00
06/23/2004,11:41,1061.00,1061.00,1060.00,1060.00,78,1217,1295.00
06/23/2004,11:42,1060.00,1060.25,1059.75,1059.75,8,873,881.00
06/23/2004,11:43,1059.75,1060.00,1059.75,1059.75,316,287,603.00
06/23/2004,11:44,1059.75,1060.00,1059.75,1060.00,135,33,168.00
06/23/2004,11:45,1059.75,1060.25,1059.75,1060.00,64,440,504.00
06/23/2004,11:46,1060.00,1060.25,1059.75,1060.25,196,3,199.00
06/23/2004,11:47,1060.00,1060.50,1060.00,1060.25,638,133,771.00
06/23/2004,11:48,1060.25,1060.50,1060.00,1060.50,287,34,321.00
06/23/2004,11:49,1060.50,1060.50,1060.25,1060.50,250,4,254.00
06/23/2004,11:50,1060.25,1060.50,1060.25,1060.50,456,6,462.00
06/23/2004,11:51,1060.25,1060.50,1060.25,1060.50,18,4,22.00
06/23/2004,11:52,1060.50,1060.50,1060.25,1060.25,252,38,290.00
06/23/2004,11:53,1060.25,1060.50,1060.25,1060.50,152,28,180.00
06/23/2004,11:54,1060.50,1061.00,1060.50,1060.75,488,13,501.00
06/23/2004,11:55,1061.00,1061.25,1060.75,1061.25,419,243,662.00
06/23/2004,11:56,1061.25,1061.25,1060.75,1060.75,122,373,495.00
06/23/2004,11:57,1060.75,1061.00,1060.50,1060.75,486,1042,1528.00
06/23/2004,11:58,1060.75,1061.00,1060.25,1060.25,207,558,765.00
06/23/2004,11:59,1060.25,1060.50,1060.00,1060.25,421,604,1025.00
06/23/2004,12:00,1060.25,1060.50,1060.25,1060.25,82,221,303.00
06/23/2004,12:01,1060.50,1060.50,1060.25,1060.50,207,116,323.00
06/23/2004,12:02,1060.50,1060.50,1060.25,1060.50,247,6,253.00
06/23/2004,12:03,1060.25,1060.50,1060.25,1060.50,100,10,110.00
06/23/2004,12:04,1060.50,1060.50,1060.25,1060.50,67,6,73.00
06/23/2004,12:05,1060.50,1060.75,1060.25,1060.50,387,140,527.00
06/23/2004,12:06,1060.50,1060.50,1060.25,1060.50,251,24,275.00
06/23/2004,12:07,1060.75,1060.75,1060.50,1060.75,92,502,594.00
06/23/2004,12:08,1060.75,1060.75,1060.75,1060.75,661,0,661.00
06/23/2004,12:09,1061.00,1061.00,1060.75,1060.75,27,96,123.00
06/23/2004,12:10,1060.75,1061.00,1060.50,1060.50,30,343,373.00
06/23/2004,12:11,1060.50,1060.75,1060.50,1060.50,21,9,30.00
06/23/2004,12:12,1060.75,1060.75,1060.50,1060.75,19,17,36.00
06/23/2004,12:13,1060.75,1060.75,1060.50,1060.75,66,4,70.00
06/23/2004,12:14,1060.75,1061.25,1060.50,1061.25,755,15,770.00
06/23/2004,12:15,1061.00,1061.50,1061.00,1061.25,797,137,934.00
06/23/2004,12:16,1061.25,1061.75,1061.25,1061.50,1045,210,1255.00
06/23/2004,12:17,1061.50,1061.75,1061.25,1061.25,499,290,789.00
06/23/2004,12:18,1061.25,1061.50,1061.00,1061.00,10,947,957.00
06/23/2004,12:19,1061.00,1061.50,1061.00,1061.25,285,491,776.00
06/23/2004,12:20,1061.25,1061.50,1061.00,1061.25,134,444,578.00
06/23/2004,12:21,1061.25,1061.25,1061.00,1061.00,130,147,277.00
06/23/2004,12:22,1061.00,1061.25,1060.50,1060.75,57,444,501.00
06/23/2004,12:23,1061.00,1061.00,1060.50,1060.50,281,279,560.00
06/23/2004,12:24,1060.50,1061.00,1060.50,1060.75,430,17,447.00
06/23/2004,12:25,1060.75,1061.00,1060.75,1060.75,60,6,66.00
06/23/2004,12:26,1061.00,1061.00,1060.75,1060.75,13,291,304.00
06/23/2004,12:27,1060.75,1061.00,1060.75,1060.75,6,175,181.00
06/23/2004,12:28,1061.00,1061.00,1060.75,1060.75,85,270,355.00
06/23/2004,12:29,1061.00,1061.00,1060.25,1060.25,3,483,486.00
06/23/2004,12:30,1060.25,1060.50,1060.25,1060.25,18,80,98.00
06/23/2004,12:31,1060.25,1060.50,1060.00,1060.00,51,980,1031.00
06/23/2004,12:32,1060.00,1060.00,1059.50,1059.75,241,3272,3513.00
06/23/2004,12:33,1059.75,1060.25,1059.50,1060.25,1139,328,1467.00
06/23/2004,12:34,1060.25,1060.25,1060.00,1060.00,25,44,69.00
06/23/2004,12:35,1060.25,1060.25,1060.00,1060.25,81,31,112.00
06/23/2004,12:36,1060.25,1060.25,1060.00,1060.00,102,201,303.00
06/23/2004,12:37,1060.25,1060.25,1060.00,1060.00,29,70,99.00
06/23/2004,12:38,1060.00,1060.25,1060.00,1060.25,61,427,488.00
06/23/2004,12:39,1060.00,1060.25,1060.00,1060.00,5,269,274.00
06/23/2004,12:40,1060.25,1060.50,1060.25,1060.50,242,5,247.00
06/23/2004,12:41,1060.50,1061.00,1060.50,1060.75,779,574,1353.00
06/23/2004,12:42,1061.00,1061.00,1060.50,1060.75,58,223,281.00
06/23/2004,12:43,1060.50,1061.00,1060.50,1060.75,407,160,567.00
06/23/2004,12:44,1060.75,1061.00,1060.75,1060.75,32,115,147.00
06/23/2004,12:45,1060.75,1061.00,1060.75,1061.00,180,3,183.00
06/23/2004,12:46,1061.00,1061.25,1060.75,1061.00,342,260,602.00
06/23/2004,12:47,1061.00,1061.00,1060.75,1060.75,78,130,208.00
06/23/2004,12:48,1060.75,1061.25,1060.75,1061.00,246,23,269.00
06/23/2004,12:49,1061.00,1061.25,1060.75,1061.00,227,360,587.00
06/23/2004,12:50,1060.75,1061.00,1060.75,1060.75,141,369,510.00
06/23/2004,12:51,1061.00,1061.25,1061.00,1061.00,127,248,375.00
06/23/2004,12:52,1061.25,1061.25,1060.50,1060.75,62,491,553.00
06/23/2004,12:53,1060.75,1061.00,1060.50,1060.75,251,77,328.00
06/23/2004,12:54,1060.75,1061.00,1060.50,1060.50,527,1096,1623.00
06/23/2004,12:55,1060.50,1060.50,1060.25,1060.25,390,593,983.00
06/23/2004,12:56,1060.25,1060.25,1059.75,1059.75,272,1250,1522.00
06/23/2004,12:57,1060.00,1060.50,1059.75,1060.25,470,29,499.00
06/23/2004,12:58,1060.25,1060.50,1060.25,1060.50,325,5,330.00
06/23/2004,12:59,1060.50,1060.50,1060.25,1060.50,54,13,67.00
06/23/2004,13:00,1060.25,1060.50,1060.25,1060.25,2,132,134.00
06/23/2004,13:01,1060.25,1060.25,1060.00,1060.25,20,453,473.00
06/23/2004,13:02,1060.00,1060.25,1060.00,1060.25,37,4,41.00
06/23/2004,13:03,1060.25,1060.25,1060.00,1060.25,34,34,68.00
06/23/2004,13:04,1060.25,1060.25,1059.75,1059.75,49,955,1004.00
06/23/2004,13:05,1059.75,1060.00,1059.75,1060.00,342,487,829.00
06/23/2004,13:06,1060.00,1060.00,1059.50,1059.50,594,2392,2986.00
06/23/2004,13:07,1059.50,1060.75,1059.50,1060.50,1801,679,2480.00
06/23/2004,13:08,1060.75,1060.75,1060.50,1060.75,1354,52,1406.00
06/23/2004,13:09,1060.50,1060.75,1060.50,1060.75,90,22,112.00
06/23/2004,13:10,1060.75,1061.25,1060.50,1061.25,892,26,918.00
06/23/2004,13:11,1061.00,1061.50,1061.00,1061.25,1198,314,1512.00
06/23/2004,13:12,1061.25,1061.75,1061.25,1061.50,617,491,1108.00
06/23/2004,13:13,1061.50,1062.25,1061.25,1062.00,3387,1055,4442.00
06/23/2004,13:14,1062.00,1062.50,1061.75,1062.25,2088,1390,3478.00
06/23/2004,13:15,1062.25,1062.75,1062.00,1062.25,1490,677,2167.00
06/23/2004,13:16,1062.25,1062.50,1062.00,1062.00,535,489,1024.00
06/23/2004,13:17,1062.00,1062.25,1061.75,1061.75,273,662,935.00
06/23/2004,13:18,1061.75,1062.00,1061.75,1061.75,12,93,105.00
06/23/2004,13:19,1061.75,1062.00,1061.75,1061.75,40,99,139.00
06/23/2004,13:20,1062.00,1062.00,1061.75,1061.75,9,72,81.00
06/23/2004,13:21,1061.75,1062.00,1061.75,1061.75,682,272,954.00
06/23/2004,13:22,1062.00,1062.00,1061.50,1062.00,448,1199,1647.00
06/23/2004,13:23,1061.75,1062.00,1061.75,1061.75,15,365,380.00
06/23/2004,13:24,1062.00,1062.25,1061.75,1062.25,287,1216,1503.00
06/23/2004,13:25,1062.25,1062.50,1062.00,1062.25,267,357,624.00
06/23/2004,13:26,1062.25,1062.50,1062.00,1062.25,225,87,312.00
06/23/2004,13:27,1062.25,1062.50,1062.00,1062.50,220,32,252.00
06/23/2004,13:28,1062.50,1062.75,1062.25,1062.50,600,117,717.00
06/23/2004,13:29,1062.50,1062.50,1062.00,1062.00,78,461,539.00
06/23/2004,13:30,1062.00,1062.00,1061.50,1061.50,85,1984,2069.00
06/23/2004,13:31,1061.50,1061.75,1061.25,1061.25,13,382,395.00
06/23/2004,13:32,1061.50,1061.50,1061.25,1061.50,238,89,327.00
06/23/2004,13:33,1061.50,1061.75,1061.00,1061.25,597,1131,1728.00
06/23/2004,13:34,1061.00,1061.00,1060.50,1060.50,300,1562,1862.00
06/23/2004,13:35,1060.75,1061.25,1060.75,1061.00,706,184,890.00
06/23/2004,13:36,1061.00,1061.00,1060.50,1060.50,86,626,712.00
06/23/2004,13:37,1060.75,1061.25,1060.75,1061.25,315,13,328.00
06/23/2004,13:38,1061.25,1061.25,1061.00,1061.25,47,19,66.00
06/23/2004,13:39,1061.00,1061.25,1061.00,1061.25,23,445,468.00
06/23/2004,13:40,1061.25,1061.75,1061.00,1061.25,849,542,1391.00
06/23/2004,13:41,1061.00,1061.00,1060.25,1060.50,93,1226,1319.00
06/23/2004,13:42,1060.75,1061.00,1060.50,1060.75,277,429,706.00
06/23/2004,13:43,1060.50,1061.75,1060.50,1061.25,1054,412,1466.00
06/23/2004,13:44,1061.25,1061.75,1061.00,1061.75,848,199,1047.00
06/23/2004,13:45,1061.75,1061.75,1061.50,1061.50,52,21,73.00
06/23/2004,13:46,1061.50,1061.50,1061.25,1061.50,245,294,539.00
06/23/2004,13:47,1061.75,1062.00,1061.50,1061.75,225,399,624.00
06/23/2004,13:48,1061.75,1062.00,1061.50,1062.00,1264,38,1302.00
06/23/2004,13:49,1062.00,1062.50,1062.00,1062.25,749,686,1435.00
06/23/2004,13:50,1062.25,1062.75,1062.00,1062.25,1565,688,2253.00
06/23/2004,13:51,1062.00,1063.25,1062.00,1063.00,2514,205,2719.00
06/23/2004,13:52,1063.00,1063.25,1062.00,1062.00,690,2145,2835.00
06/23/2004,13:53,1062.00,1062.50,1062.00,1062.25,1139,446,1585.00
06/23/2004,13:54,1062.50,1062.50,1061.75,1061.75,37,1100,1137.00
06/23/2004,13:55,1062.00,1062.25,1061.75,1062.25,362,43,405.00
06/23/2004,13:56,1062.00,1062.50,1062.00,1062.50,619,31,650.00
06/23/2004,13:57,1062.25,1062.50,1062.25,1062.50,491,117,608.00
06/23/2004,13:58,1062.50,1062.50,1062.25,1062.25,67,53,120.00
06/23/2004,13:59,1062.25,1062.50,1062.25,1062.50,157,42,199.00
06/23/2004,14:00,1062.25,1062.75,1062.25,1062.50,629,44,673.00
06/23/2004,14:01,1062.75,1063.25,1062.50,1063.00,2151,604,2755.00
06/23/2004,14:02,1063.00,1063.75,1063.00,1063.50,3288,1429,4717.00
06/23/2004,14:03,1063.75,1064.25,1063.50,1063.75,2321,1516,3837.00
06/23/2004,14:04,1063.75,1064.25,1063.50,1064.00,1050,422,1472.00
06/23/2004,14:05,1064.25,1064.75,1064.25,1064.25,2063,1999,4062.00
06/23/2004,14:06,1064.50,1064.50,1064.00,1064.25,547,659,1206.00
06/23/2004,14:07,1064.25,1064.50,1064.25,1064.50,234,319,553.00
06/23/2004,14:08,1064.25,1064.75,1064.25,1064.75,923,705,1628.00
06/23/2004,14:09,1064.50,1064.75,1064.50,1064.50,89,382,471.00
06/23/2004,14:10,1064.50,1065.25,1064.50,1064.50,2518,2463,4981.00
06/23/2004,14:11,1064.50,1064.75,1064.25,1064.25,298,524,822.00
06/23/2004,14:12,1064.25,1065.50,1064.25,1065.25,3390,806,4196.00
06/23/2004,14:13,1065.25,1065.75,1065.00,1065.25,1738,1418,3156.00
06/23/2004,14:14,1065.25,1065.75,1065.00,1065.75,719,929,1648.00
06/23/2004,14:15,1065.75,1067.50,1065.50,1067.00,8422,1695,10117.00
06/23/2004,14:16,1067.00,1067.25,1066.25,1066.50,1483,2080,3563.00
06/23/2004,14:17,1066.25,1066.75,1066.25,1066.75,1144,976,2120.00
06/23/2004,14:18,1066.75,1067.00,1066.50,1066.75,1156,856,2012.00
06/23/2004,14:19,1066.50,1066.75,1066.50,1066.50,1216,221,1437.00
06/23/2004,14:20,1066.75,1066.75,1066.25,1066.75,1171,1317,2488.00
06/23/2004,14:21,1066.50,1066.75,1066.50,1066.75,614,229,843.00
06/23/2004,14:22,1066.50,1066.75,1066.50,1066.50,961,136,1097.00
06/23/2004,14:23,1066.75,1066.75,1066.25,1066.50,399,505,904.00
06/23/2004,14:24,1066.75,1067.50,1066.50,1067.25,3332,186,3518.00
06/23/2004,14:25,1067.50,1067.50,1066.75,1067.00,1353,1486,2839.00
06/23/2004,14:26,1067.00,1067.50,1066.75,1066.75,1064,660,1724.00
06/23/2004,14:27,1067.00,1067.00,1066.75,1066.75,437,135,572.00
06/23/2004,14:28,1067.00,1067.25,1066.75,1066.75,609,1330,1939.00
06/23/2004,14:29,1066.75,1066.75,1066.50,1066.75,485,294,779.00
06/23/2004,14:30,1066.75,1067.25,1066.50,1067.25,1262,698,1960.00
06/23/2004,14:31,1067.00,1068.25,1067.00,1067.75,4732,1079,5811.00
06/23/2004,14:32,1067.75,1068.00,1066.75,1067.25,2200,2771,4971.00
06/23/2004,14:33,1067.50,1067.75,1067.00,1067.00,700,837,1537.00
06/23/2004,14:34,1067.25,1067.75,1067.00,1067.50,1104,178,1282.00
06/23/2004,14:35,1067.50,1067.75,1067.25,1067.75,928,46,974.00
06/23/2004,14:36,1067.75,1068.00,1067.50,1067.75,1177,1566,2743.00
06/23/2004,14:37,1067.75,1068.75,1067.75,1068.75,2920,162,3082.00
06/23/2004,14:38,1068.75,1068.75,1067.75,1068.25,940,2513,3453.00
06/23/2004,14:39,1068.00,1068.50,1068.00,1068.25,909,1001,1910.00
06/23/2004,14:40,1068.25,1069.25,1068.25,1069.00,3491,2403,5894.00
06/23/2004,14:41,1068.75,1069.50,1068.75,1069.25,2778,1020,3798.00
06/23/2004,14:42,1069.50,1070.00,1069.25,1070.00,3318,1526,4844.00
06/23/2004,14:43,1070.00,1070.25,1069.50,1069.75,2504,2263,4767.00
06/23/2004,14:44,1069.75,1070.00,1069.50,1069.75,368,892,1260.00
06/23/2004,14:45,1069.50,1070.00,1069.50,1070.00,1695,982,2677.00
06/23/2004,14:46,1069.75,1070.00,1069.25,1069.50,465,1328,1793.00
06/23/2004,14:47,1069.50,1069.75,1069.25,1069.50,932,1027,1959.00
06/23/2004,14:48,1069.50,1070.25,1069.50,1070.25,2929,807,3736.00
06/23/2004,14:49,1070.25,1070.50,1069.75,1070.00,2147,2292,4439.00
06/23/2004,14:50,1070.00,1070.25,1069.75,1070.25,868,739,1607.00
06/23/2004,14:51,1070.00,1070.75,1069.75,1070.50,2619,1638,4257.00
06/23/2004,14:52,1070.25,1070.75,1070.25,1070.50,1481,816,2297.00
06/23/2004,14:53,1070.75,1071.00,1070.25,1070.75,2978,1654,4632.00
06/23/2004,14:54,1070.75,1070.75,1070.25,1070.25,490,1455,1945.00
06/23/2004,14:55,1070.25,1070.75,1070.25,1070.25,691,1047,1738.00
06/23/2004,14:56,1070.50,1070.50,1070.00,1070.00,324,1964,2288.00
06/23/2004,14:57,1070.25,1070.25,1069.75,1069.75,76,1420,1496.00
06/23/2004,14:58,1069.75,1069.75,1069.25,1069.75,951,1748,2699.00
06/23/2004,14:59,1069.75,1070.00,1069.25,1069.75,2908,1896,4804.00
06/23/2004,15:00,1069.75,1070.00,1069.25,1069.75,2287,2501,4788.00
06/23/2004,15:01,1069.50,1070.00,1069.50,1069.75,3151,1134,4285.00
06/23/2004,15:02,1070.00,1070.00,1069.75,1070.00,307,601,908.00
06/23/2004,15:03,1069.75,1070.50,1069.75,1070.25,3205,446,3651.00
06/23/2004,15:04,1070.50,1070.50,1070.00,1070.50,1401,844,2245.00
06/23/2004,15:05,1070.25,1070.50,1070.00,1070.50,202,887,1089.00
06/23/2004,15:06,1070.25,1070.50,1070.25,1070.50,134,193,327.00
06/23/2004,15:07,1070.50,1070.75,1070.25,1070.50,904,451,1355.00
06/23/2004,15:08,1070.50,1070.75,1070.25,1070.75,549,487,1036.00
06/23/2004,15:09,1070.75,1070.75,1070.25,1070.50,338,1155,1493.00
06/23/2004,15:10,1070.50,1070.75,1070.50,1070.50,500,1561,2061.00
06/23/2004,15:11,1070.50,1070.75,1070.25,1070.50,887,1414,2301.00
06/23/2004,15:12,1070.50,1070.75,1070.25,1070.75,620,628,1248.00
06/23/2004,15:13,1070.50,1070.75,1070.50,1070.75,256,453,709.00
06/23/2004,15:14,1070.75,1071.00,1070.25,1070.50,1195,1804,2999.00
06/23/2004,15:15,1070.50,1070.50,1069.75,1070.00,1521,2967,4488.00
06/23/2004,15:16,1070.25,1070.25,1070.00,1070.25,21,12,33.00
06/23/2004,15:31,1069.75,1070.00,1069.50,1069.75,132,126,258.00
06/23/2004,15:32,1069.75,1069.75,1069.50,1069.75,13,2,15.00
06/23/2004,15:33,1069.75,1069.75,1069.75,1069.75,40,0,40.00
06/23/2004,15:34,1069.75,1069.75,1069.75,1069.75,76,0,76.00
06/23/2004,15:35,1069.75,1070.00,1069.75,1070.00,5,4,9.00
06/23/2004,15:36,1069.75,1070.00,1069.75,1070.00,2,34,36.00
06/23/2004,15:37,1070.00,1070.00,1069.75,1069.75,5,2,7.00
06/23/2004,15:38,1070.00,1070.00,1070.00,1070.00,5,0,5.00
06/23/2004,15:39,1070.00,1070.25,1070.00,1070.25,251,0,251.00
06/23/2004,15:40,1070.00,1070.25,1070.00,1070.00,18,74,92.00
06/23/2004,15:41,1070.00,1070.00,1069.75,1069.75,0,4,4.00
06/23/2004,15:42,1069.75,1070.00,1069.75,1070.00,1,1,2.00
06/23/2004,15:43,1069.75,1070.00,1069.75,1070.00,10,3,13.00
06/23/2004,15:44,1070.00,1070.00,1070.00,1070.00,29,0,29.00
06/23/2004,15:45,1070.00,1070.00,1070.00,1070.00,3,0,3.00
06/23/2004,15:47,1069.75,1070.00,1069.75,1070.00,35,1,36.00
06/23/2004,15:48,1070.00,1070.00,1069.75,1069.75,13,3,16.00
06/23/2004,15:49,1069.75,1069.75,1069.75,1069.75,0,1,1.00
06/23/2004,15:50,1069.75,1070.00,1069.75,1070.00,17,3,20.00
06/23/2004,15:51,1070.00,1070.00,1070.00,1070.00,4,0,4.00
06/23/2004,15:52,1070.00,1070.00,1069.75,1069.75,4,15,19.00
06/23/2004,15:53,1069.75,1070.00,1069.75,1069.75,6,16,22.00
06/23/2004,15:54,1069.75,1069.75,1069.75,1069.75,0,1,1.00
06/23/2004,15:55,1070.00,1070.00,1069.75,1070.00,12,9,21.00
06/23/2004,15:56,1070.00,1070.00,1069.75,1069.75,1,5,6.00
06/23/2004,15:57,1069.75,1069.75,1069.75,1069.75,0,2,2.00
06/23/2004,15:59,1069.75,1069.75,1069.75,1069.75,0,2,2.00
06/23/2004,16:00,1070.00,1070.00,1069.75,1069.75,5,78,83.00
06/23/2004,17:01,1069.25,1069.25,1069.25,1069.25,0,49,49.00
06/23/2004,17:03,1069.00,1069.00,1069.00,1069.00,0,32,32.00
06/23/2004,17:04,1069.25,1069.25,1068.75,1068.75,50,60,110.00
06/23/2004,17:05,1069.00,1069.00,1068.75,1069.00,6,2,8.00
06/23/2004,17:06,1068.75,1069.00,1068.75,1069.00,2,104,106.00
06/23/2004,17:07,1068.75,1068.75,1068.50,1068.75,7,2,9.00
06/23/2004,17:08,1069.00,1069.00,1068.75,1069.00,46,1,47.00
06/23/2004,17:09,1069.00,1069.25,1069.00,1069.25,3,0,3.00
06/23/2004,17:10,1069.00,1069.00,1068.75,1068.75,0,12,12.00
06/23/2004,17:13,1068.75,1068.75,1068.75,1068.75,0,114,114.00
06/23/2004,17:14,1068.75,1068.75,1068.75,1068.75,0,4,4.00
06/23/2004,17:15,1068.75,1068.75,1068.75,1068.75,0,4,4.00
06/23/2004,17:16,1068.75,1068.75,1068.75,1068.75,0,11,11.00
06/23/2004,17:18,1068.75,1068.75,1068.75,1068.75,0,2,2.00
06/23/2004,17:19,1068.75,1069.00,1068.75,1069.00,1,8,9.00
06/23/2004,17:20,1068.75,1068.75,1068.75,1068.75,0,6,6.00
06/23/2004,17:21,1068.75,1068.75,1068.75,1068.75,0,7,7.00
06/23/2004,17:22,1069.00,1069.00,1069.00,1069.00,22,0,22.00
06/23/2004,17:23,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,17:24,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,17:27,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,17:28,1069.25,1069.25,1069.25,1069.25,4,0,4.00
06/23/2004,17:32,1069.00,1069.00,1068.75,1068.75,0,6,6.00
06/23/2004,17:33,1069.00,1069.00,1069.00,1069.00,10,0,10.00
06/23/2004,17:34,1069.00,1069.00,1069.00,1069.00,3,0,3.00
06/23/2004,17:35,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,17:37,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,17:39,1069.00,1069.00,1069.00,1069.00,10,0,10.00
06/23/2004,17:41,1069.00,1069.00,1069.00,1069.00,6,0,6.00
06/23/2004,17:42,1069.00,1069.00,1069.00,1069.00,17,0,17.00
06/23/2004,17:43,1069.00,1069.00,1068.75,1068.75,7,1,8.00
06/23/2004,17:44,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,17:46,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,17:47,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,17:49,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,17:50,1068.75,1069.00,1068.75,1069.00,1,4,5.00
06/23/2004,17:51,1069.00,1069.00,1069.00,1069.00,5,0,5.00
06/23/2004,17:53,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,17:54,1068.75,1069.00,1068.75,1069.00,5,2,7.00
06/23/2004,17:56,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,17:57,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,17:58,1068.75,1068.75,1068.75,1068.75,0,18,18.00
06/23/2004,18:01,1069.00,1069.00,1069.00,1069.00,2,0,2.00
06/23/2004,18:03,1069.00,1069.00,1069.00,1069.00,2,0,2.00
06/23/2004,18:04,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,18:05,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,18:10,1069.00,1069.00,1069.00,1069.00,5,0,5.00
06/23/2004,18:11,1069.00,1069.00,1069.00,1069.00,24,0,24.00
06/23/2004,18:13,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,18:15,1069.25,1069.25,1069.25,1069.25,23,0,23.00
06/23/2004,18:16,1069.50,1069.50,1069.25,1069.25,2,5,7.00
06/23/2004,18:17,1069.50,1069.50,1069.50,1069.50,15,0,15.00
06/23/2004,18:20,1069.25,1069.25,1069.25,1069.25,0,1,1.00
06/23/2004,18:22,1069.25,1069.25,1069.25,1069.25,0,1,1.00
06/23/2004,18:23,1069.25,1069.25,1069.25,1069.25,0,6,6.00
06/23/2004,18:26,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/23/2004,18:28,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,18:32,1069.25,1069.25,1069.00,1069.00,10,8,18.00
06/23/2004,18:43,1069.25,1069.50,1069.25,1069.50,52,0,52.00
06/23/2004,18:44,1069.25,1069.25,1069.25,1069.25,0,4,4.00
06/23/2004,18:46,1069.25,1069.25,1069.25,1069.25,0,4,4.00
06/23/2004,18:47,1069.25,1069.50,1069.25,1069.25,1,3,4.00
06/23/2004,18:49,1069.50,1069.50,1069.50,1069.50,1,0,1.00
06/23/2004,18:50,1069.25,1069.25,1069.25,1069.25,0,2,2.00
06/23/2004,18:51,1069.25,1069.25,1069.25,1069.25,0,1,1.00
06/23/2004,18:52,1069.25,1069.25,1069.25,1069.25,0,8,8.00
06/23/2004,18:53,1069.00,1069.00,1069.00,1069.00,0,3,3.00
06/23/2004,18:54,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,18:57,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,18:58,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,18:59,1069.25,1069.50,1069.25,1069.50,4,0,4.00
06/23/2004,19:00,1069.25,1069.25,1069.00,1069.00,0,4,4.00
06/23/2004,19:07,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,19:08,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,19:09,1069.25,1069.25,1069.25,1069.25,6,0,6.00
06/23/2004,19:12,1069.25,1069.25,1069.25,1069.25,3,0,3.00
06/23/2004,19:14,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/23/2004,19:16,1069.00,1069.00,1069.00,1069.00,0,16,16.00
06/23/2004,19:17,1069.00,1069.00,1069.00,1069.00,0,5,5.00
06/23/2004,19:20,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/23/2004,19:28,1069.25,1069.25,1069.25,1069.25,5,0,5.00
06/23/2004,19:29,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,19:30,1069.00,1069.00,1069.00,1069.00,0,44,44.00
06/23/2004,19:31,1069.00,1069.00,1069.00,1069.00,0,4,4.00
06/23/2004,19:32,1069.00,1069.00,1069.00,1069.00,0,3,3.00
06/23/2004,19:33,1068.75,1069.00,1068.75,1069.00,5,1,6.00
06/23/2004,19:36,1068.75,1068.75,1068.75,1068.75,0,3,3.00
06/23/2004,19:39,1069.00,1069.00,1068.75,1069.00,2,1,3.00
06/23/2004,19:40,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,19:43,1068.75,1069.00,1068.75,1069.00,2,2,4.00
06/23/2004,19:47,1069.00,1069.00,1069.00,1069.00,2,0,2.00
06/23/2004,19:50,1069.00,1069.00,1069.00,1069.00,5,0,5.00
06/23/2004,19:51,1069.00,1069.00,1069.00,1069.00,6,0,6.00
06/23/2004,19:52,1069.00,1069.00,1069.00,1069.00,6,0,6.00
06/23/2004,19:55,1069.00,1069.00,1069.00,1069.00,20,0,20.00
06/23/2004,19:57,1068.75,1068.75,1068.75,1068.75,0,3,3.00
06/23/2004,20:00,1068.75,1069.00,1068.75,1069.00,1,13,14.00
06/23/2004,20:02,1068.75,1068.75,1068.75,1068.75,0,2,2.00
06/23/2004,20:08,1069.00,1069.00,1068.75,1069.00,16,6,22.00
06/23/2004,20:09,1069.00,1069.00,1069.00,1069.00,10,0,10.00
06/23/2004,20:15,1068.75,1068.75,1068.75,1068.75,0,10,10.00
06/23/2004,20:16,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,20:18,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,20:22,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,20:24,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,20:25,1068.75,1068.75,1068.75,1068.75,0,19,19.00
06/23/2004,20:32,1068.75,1069.00,1068.75,1068.75,1,4,5.00
06/23/2004,20:34,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,20:35,1068.75,1068.75,1068.75,1068.75,0,2,2.00
06/23/2004,20:37,1068.75,1069.00,1068.75,1069.00,5,175,180.00
06/23/2004,20:38,1068.75,1068.75,1068.75,1068.75,0,65,65.00
06/23/2004,20:39,1068.75,1069.00,1068.75,1068.75,2,11,13.00
06/23/2004,20:40,1068.75,1068.75,1068.75,1068.75,0,14,14.00
06/23/2004,20:45,1068.75,1068.75,1068.75,1068.75,0,71,71.00
06/23/2004,20:46,1068.75,1068.75,1068.75,1068.75,0,107,107.00
06/23/2004,20:47,1068.75,1068.75,1068.75,1068.75,0,109,109.00
06/23/2004,20:48,1068.75,1068.75,1068.75,1068.75,0,10,10.00
06/23/2004,20:50,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/23/2004,20:53,1069.00,1069.00,1069.00,1069.00,50,0,50.00
06/23/2004,20:57,1069.00,1069.00,1069.00,1069.00,2,0,2.00
06/23/2004,20:58,1069.00,1069.00,1069.00,1069.00,5,0,5.00
06/23/2004,20:59,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,21:00,1069.00,1069.00,1069.00,1069.00,5,0,5.00
06/23/2004,21:01,1068.75,1068.75,1068.75,1068.75,0,2,2.00
06/23/2004,21:02,1068.75,1068.75,1068.75,1068.75,0,9,9.00
06/23/2004,21:03,1068.75,1069.00,1068.75,1069.00,1,1,2.00
06/23/2004,21:04,1069.00,1069.00,1068.75,1069.00,4,2,6.00
06/23/2004,21:09,1069.00,1069.00,1069.00,1069.00,10,0,10.00
06/23/2004,21:10,1069.00,1069.00,1068.75,1068.75,1,2,3.00
06/23/2004,21:20,1068.75,1068.75,1068.75,1068.75,0,4,4.00
06/23/2004,21:24,1069.00,1069.00,1069.00,1069.00,50,0,50.00
06/23/2004,21:25,1069.00,1069.00,1069.00,1069.00,6,0,6.00
06/23/2004,21:27,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,21:28,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/23/2004,21:30,1069.00,1069.00,1069.00,1069.00,3,0,3.00
06/23/2004,21:31,1069.00,1069.00,1069.00,1069.00,20,0,20.00
06/23/2004,21:32,1069.25,1069.25,1069.25,1069.25,4,0,4.00
06/23/2004,21:33,1069.00,1069.25,1069.00,1069.25,1,19,20.00
06/23/2004,21:34,1069.00,1069.00,1069.00,1069.00,0,37,37.00
06/23/2004,21:35,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/23/2004,21:37,1069.00,1069.00,1069.00,1069.00,0,20,20.00
06/23/2004,21:42,1069.00,1069.00,1069.00,1069.00,0,25,25.00
06/23/2004,21:44,1069.00,1069.00,1069.00,1069.00,0,3,3.00
06/23/2004,21:45,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/23/2004,21:46,1069.00,1069.00,1069.00,1069.00,0,2,2.00
06/23/2004,21:47,1069.00,1069.00,1069.00,1069.00,0,2,2.00
06/23/2004,21:54,1069.00,1069.00,1069.00,1069.00,0,11,11.00
06/23/2004,21:55,1069.00,1069.00,1069.00,1069.00,0,15,15.00
06/23/2004,21:57,1069.00,1069.00,1069.00,1069.00,0,17,17.00
06/23/2004,22:00,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,22:01,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,22:02,1069.25,1069.25,1069.25,1069.25,41,0,41.00
06/23/2004,22:03,1069.25,1069.25,1069.25,1069.25,10,0,10.00
06/23/2004,22:04,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,22:13,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,22:16,1069.25,1069.25,1069.25,1069.25,9,0,9.00
06/23/2004,22:17,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/23/2004,22:18,1069.25,1069.25,1069.25,1069.25,8,0,8.00
06/23/2004,22:19,1069.25,1069.25,1069.25,1069.25,14,0,14.00
06/23/2004,22:20,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,22:23,1069.25,1069.25,1069.25,1069.25,50,0,50.00
06/23/2004,22:24,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,22:25,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,22:26,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,22:27,1069.25,1069.25,1069.25,1069.25,4,0,4.00
06/23/2004,22:28,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,22:37,1069.25,1069.25,1069.25,1069.25,10,0,10.00
06/23/2004,22:38,1069.25,1069.25,1069.25,1069.25,3,0,3.00
06/23/2004,22:40,1069.25,1069.25,1069.25,1069.25,10,0,10.00
06/23/2004,22:42,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,22:50,1069.25,1069.25,1069.25,1069.25,2,0,2.00
06/23/2004,22:51,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/23/2004,22:53,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,23:00,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/23/2004,23:01,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,23:06,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/23/2004,23:12,1069.25,1069.25,1069.25,1069.25,18,0,18.00
06/23/2004,23:13,1069.25,1069.50,1069.25,1069.25,33,19,52.00
06/23/2004,23:14,1069.25,1069.25,1069.25,1069.25,0,9,9.00
06/23/2004,23:16,1069.25,1069.25,1069.25,1069.25,0,3,3.00
06/23/2004,23:18,1069.25,1069.25,1069.25,1069.25,0,1,1.00
06/23/2004,23:21,1069.25,1069.25,1069.25,1069.25,0,2,2.00
06/23/2004,23:24,1069.25,1069.25,1069.25,1069.25,0,23,23.00
06/23/2004,23:25,1069.25,1069.25,1069.00,1069.00,0,20,20.00
06/23/2004,23:26,1069.25,1069.25,1069.25,1069.25,60,0,60.00
06/23/2004,23:27,1069.25,1069.25,1069.25,1069.25,15,0,15.00
06/23/2004,23:30,1069.00,1069.00,1069.00,1069.00,0,21,21.00
06/23/2004,23:31,1069.00,1069.25,1069.00,1069.25,173,5,178.00
06/23/2004,23:35,1069.50,1069.50,1069.50,1069.50,130,0,130.00
06/23/2004,23:36,1069.50,1069.50,1069.50,1069.50,6,0,6.00
06/23/2004,23:37,1069.50,1069.50,1069.50,1069.50,2,0,2.00
06/23/2004,23:38,1069.50,1069.50,1069.50,1069.50,50,0,50.00
06/23/2004,23:39,1069.50,1069.50,1069.50,1069.50,7,0,7.00
06/23/2004,23:44,1069.50,1069.50,1069.50,1069.50,1,0,1.00
06/23/2004,23:46,1069.50,1069.50,1069.50,1069.50,4,0,4.00
06/23/2004,23:47,1069.50,1069.50,1069.50,1069.50,1,0,1.00
06/23/2004,23:52,1069.25,1069.25,1069.25,1069.25,0,22,22.00
06/23/2004,23:53,1069.25,1069.50,1069.25,1069.25,12,23,35.00
06/23/2004,23:58,1069.25,1069.25,1069.25,1069.25,0,17,17.00
06/24/2004,00:01,1069.00,1069.00,1069.00,1069.00,0,34,34.00
06/24/2004,00:02,1069.00,1069.00,1069.00,1069.00,0,12,12.00
06/24/2004,00:03,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/24/2004,00:06,1069.00,1069.00,1069.00,1069.00,0,42,42.00
06/24/2004,00:07,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/24/2004,00:10,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/24/2004,00:11,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/24/2004,00:27,1068.75,1068.75,1068.75,1068.75,0,8,8.00
06/24/2004,00:31,1069.00,1069.00,1069.00,1069.00,6,0,6.00
06/24/2004,00:32,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/24/2004,00:33,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/24/2004,00:35,1069.00,1069.00,1069.00,1069.00,3,0,3.00
06/24/2004,00:36,1068.75,1068.75,1068.75,1068.75,0,3,3.00
06/24/2004,00:41,1068.75,1068.75,1068.75,1068.75,0,2,2.00
06/24/2004,00:42,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/24/2004,00:43,1068.75,1068.75,1068.75,1068.75,0,2,2.00
06/24/2004,00:47,1069.00,1069.00,1069.00,1069.00,2,0,2.00
06/24/2004,00:48,1069.00,1069.00,1069.00,1069.00,2,0,2.00
06/24/2004,00:49,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/24/2004,00:50,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/24/2004,00:54,1069.00,1069.00,1069.00,1069.00,2,0,2.00
06/24/2004,00:55,1069.00,1069.00,1069.00,1069.00,16,0,16.00
06/24/2004,00:56,1069.00,1069.00,1069.00,1069.00,26,0,26.00
06/24/2004,00:57,1069.00,1069.00,1069.00,1069.00,19,0,19.00
06/24/2004,00:59,1068.75,1068.75,1068.75,1068.75,0,5,5.00
06/24/2004,01:02,1069.00,1069.00,1069.00,1069.00,3,0,3.00
06/24/2004,01:07,1069.00,1069.00,1069.00,1069.00,10,0,10.00
06/24/2004,01:08,1068.75,1068.75,1068.75,1068.75,0,104,104.00
06/24/2004,01:09,1068.50,1068.75,1068.50,1068.75,7,1,8.00
06/24/2004,01:10,1068.75,1068.75,1068.50,1068.50,6,10,16.00
06/24/2004,01:11,1068.75,1068.75,1068.75,1068.75,16,0,16.00
06/24/2004,01:12,1068.75,1068.75,1068.75,1068.75,4,0,4.00
06/24/2004,01:13,1068.75,1068.75,1068.75,1068.75,10,0,10.00
06/24/2004,01:14,1068.75,1068.75,1068.75,1068.75,1,0,1.00
06/24/2004,01:15,1068.75,1068.75,1068.75,1068.75,4,0,4.00
06/24/2004,01:16,1068.75,1068.75,1068.75,1068.75,1,0,1.00
06/24/2004,01:20,1068.75,1068.75,1068.75,1068.75,10,0,10.00
06/24/2004,01:21,1068.75,1068.75,1068.75,1068.75,21,0,21.00
06/24/2004,01:22,1068.75,1068.75,1068.75,1068.75,5,0,5.00
06/24/2004,01:29,1068.50,1068.50,1068.50,1068.50,0,10,10.00
06/24/2004,01:30,1068.75,1068.75,1068.75,1068.75,1,0,1.00
06/24/2004,01:31,1068.75,1068.75,1068.75,1068.75,3,0,3.00
06/24/2004,01:33,1068.75,1068.75,1068.75,1068.75,10,0,10.00
06/24/2004,01:34,1068.75,1068.75,1068.75,1068.75,112,0,112.00
06/24/2004,01:35,1068.75,1068.75,1068.75,1068.75,5,0,5.00
06/24/2004,01:41,1068.50,1068.50,1068.25,1068.25,0,75,75.00
06/24/2004,01:43,1068.25,1068.50,1068.25,1068.50,46,5,51.00
06/24/2004,01:45,1068.50,1068.50,1068.50,1068.50,26,0,26.00
06/24/2004,01:46,1068.50,1068.50,1068.50,1068.50,8,0,8.00
06/24/2004,01:47,1068.50,1068.50,1068.50,1068.50,4,0,4.00
06/24/2004,01:48,1068.50,1068.50,1068.50,1068.50,5,0,5.00
06/24/2004,01:49,1068.50,1068.50,1068.50,1068.50,6,0,6.00
06/24/2004,01:52,1068.50,1068.50,1068.50,1068.50,2,0,2.00
06/24/2004,01:53,1068.50,1068.50,1068.50,1068.50,65,0,65.00
06/24/2004,01:54,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/24/2004,01:56,1068.50,1068.50,1068.25,1068.50,97,50,147.00
06/24/2004,01:57,1068.50,1068.50,1068.50,1068.50,183,0,183.00
06/24/2004,01:58,1068.50,1068.75,1068.50,1068.75,128,0,128.00
06/24/2004,01:59,1068.75,1069.00,1068.75,1068.75,14,100,114.00
06/24/2004,02:00,1068.75,1068.75,1068.75,1068.75,0,73,73.00
06/24/2004,02:01,1068.75,1068.75,1068.50,1068.50,0,54,54.00
06/24/2004,02:02,1068.50,1068.75,1068.50,1068.75,26,3,29.00
06/24/2004,02:03,1068.75,1069.00,1068.75,1069.00,80,20,100.00
06/24/2004,02:04,1069.00,1069.00,1069.00,1069.00,54,0,54.00
06/24/2004,02:05,1069.00,1069.00,1069.00,1069.00,52,0,52.00
06/24/2004,02:06,1068.75,1068.75,1068.75,1068.75,0,81,81.00
06/24/2004,02:07,1068.50,1068.50,1068.50,1068.50,0,2,2.00
06/24/2004,02:08,1068.50,1068.50,1068.50,1068.50,0,75,75.00
06/24/2004,02:09,1068.25,1068.50,1068.25,1068.25,27,71,98.00
06/24/2004,02:10,1068.50,1068.50,1068.25,1068.50,14,4,18.00
06/24/2004,02:11,1068.50,1068.75,1068.50,1068.50,2,7,9.00
06/24/2004,02:12,1068.25,1068.50,1068.25,1068.50,20,10,30.00
06/24/2004,02:13,1068.50,1068.50,1068.50,1068.50,20,0,20.00
06/24/2004,02:15,1068.50,1068.75,1068.50,1068.75,40,0,40.00
06/24/2004,02:16,1068.75,1068.75,1068.75,1068.75,112,0,112.00
06/24/2004,02:17,1068.75,1068.75,1068.50,1068.50,2,1,3.00
06/24/2004,02:18,1068.75,1068.75,1068.50,1068.50,10,1,11.00
06/24/2004,02:19,1068.75,1069.00,1068.75,1069.00,32,0,32.00
06/24/2004,02:20,1069.00,1069.00,1069.00,1069.00,97,0,97.00
06/24/2004,02:21,1069.25,1069.50,1069.25,1069.25,133,2,135.00
06/24/2004,02:22,1069.25,1069.50,1069.25,1069.25,4,59,63.00
06/24/2004,02:23,1069.00,1069.25,1069.00,1069.00,3,22,25.00
06/24/2004,02:24,1069.00,1069.00,1069.00,1069.00,0,13,13.00
06/24/2004,02:25,1069.00,1069.00,1069.00,1069.00,0,82,82.00
06/24/2004,02:27,1069.00,1069.00,1069.00,1069.00,0,7,7.00
06/24/2004,02:28,1069.00,1069.00,1069.00,1069.00,0,79,79.00
06/24/2004,02:29,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/24/2004,02:30,1069.25,1069.25,1069.00,1069.25,37,1,38.00
06/24/2004,02:31,1069.00,1069.00,1069.00,1069.00,0,6,6.00
06/24/2004,02:32,1069.25,1069.25,1069.25,1069.25,30,0,30.00
06/24/2004,02:33,1069.25,1069.25,1069.00,1069.25,128,3,131.00
06/24/2004,02:34,1069.25,1069.25,1069.25,1069.25,6,0,6.00
06/24/2004,02:35,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/24/2004,02:37,1069.25,1069.25,1069.25,1069.25,59,0,59.00
06/24/2004,02:39,1069.00,1069.25,1069.00,1069.25,2,24,26.00
06/24/2004,02:40,1069.00,1069.25,1069.00,1069.25,29,3,32.00
06/24/2004,02:41,1069.00,1069.00,1069.00,1069.00,0,47,47.00
06/24/2004,02:42,1069.00,1069.00,1068.75,1068.75,0,17,17.00
06/24/2004,02:44,1068.75,1069.00,1068.75,1069.00,3,10,13.00
06/24/2004,02:45,1068.75,1069.00,1068.75,1069.00,5,10,15.00
06/24/2004,02:46,1069.00,1069.00,1068.75,1069.00,17,20,37.00
06/24/2004,02:47,1068.75,1068.75,1068.75,1068.75,0,1,1.00
06/24/2004,02:48,1068.75,1069.00,1068.75,1069.00,21,24,45.00
06/24/2004,02:49,1069.00,1069.00,1068.75,1068.75,25,30,55.00
06/24/2004,02:50,1068.75,1069.00,1068.75,1069.00,57,11,68.00
06/24/2004,02:51,1069.00,1069.25,1069.00,1069.25,2,0,2.00
06/24/2004,02:52,1069.25,1069.25,1069.25,1069.25,27,0,27.00
06/24/2004,02:53,1069.25,1069.25,1069.25,1069.25,59,0,59.00
06/24/2004,02:54,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/24/2004,02:57,1069.25,1069.50,1069.25,1069.50,59,0,59.00
06/24/2004,02:58,1069.25,1069.25,1069.25,1069.25,0,15,15.00
06/24/2004,02:59,1069.00,1069.25,1069.00,1069.25,5,6,11.00
06/24/2004,03:00,1069.25,1069.25,1069.25,1069.25,17,0,17.00
06/24/2004,03:01,1069.50,1069.50,1069.50,1069.50,1,0,1.00
06/24/2004,03:02,1069.25,1069.50,1069.25,1069.50,9,10,19.00
06/24/2004,03:03,1069.50,1069.50,1069.50,1069.50,4,0,4.00
06/24/2004,03:04,1069.50,1069.50,1069.50,1069.50,14,0,14.00
06/24/2004,03:05,1069.50,1069.50,1069.50,1069.50,86,0,86.00
06/24/2004,03:06,1069.50,1069.50,1069.50,1069.50,34,0,34.00
06/24/2004,03:07,1069.50,1069.50,1069.50,1069.50,43,0,43.00
06/24/2004,03:09,1069.25,1069.25,1069.25,1069.25,0,33,33.00
06/24/2004,03:10,1069.25,1069.25,1069.25,1069.25,0,50,50.00
06/24/2004,03:11,1069.00,1069.25,1068.75,1069.25,79,117,196.00
06/24/2004,03:12,1068.75,1068.75,1068.75,1068.75,0,22,22.00
06/24/2004,03:13,1069.00,1069.00,1069.00,1069.00,5,0,5.00
06/24/2004,03:14,1069.25,1069.25,1069.25,1069.25,20,0,20.00
06/24/2004,03:15,1069.25,1069.25,1069.00,1069.00,7,1,8.00
06/24/2004,03:16,1069.00,1069.00,1069.00,1069.00,0,1,1.00
06/24/2004,03:17,1069.00,1069.00,1068.75,1069.00,7,50,57.00
06/24/2004,03:18,1069.25,1069.25,1068.75,1068.75,33,125,158.00
06/24/2004,03:19,1068.75,1068.75,1068.50,1068.75,24,82,106.00
06/24/2004,03:20,1068.75,1068.75,1068.75,1068.75,5,0,5.00
06/24/2004,03:21,1068.75,1068.75,1068.50,1068.50,42,5,47.00
06/24/2004,03:23,1068.75,1068.75,1068.25,1068.25,1,129,130.00
06/24/2004,03:24,1068.25,1068.25,1067.75,1067.75,19,465,484.00
06/24/2004,03:25,1067.75,1068.25,1067.75,1068.25,63,287,350.00
06/24/2004,03:26,1068.25,1068.50,1068.00,1068.00,11,162,173.00
06/24/2004,03:27,1068.00,1068.00,1067.50,1067.75,1,155,156.00
06/24/2004,03:29,1067.75,1068.00,1067.50,1067.75,64,3,67.00
06/24/2004,03:30,1068.00,1068.00,1067.75,1067.75,63,32,95.00
06/24/2004,03:31,1068.00,1068.00,1067.75,1067.75,6,46,52.00
06/24/2004,03:32,1067.75,1067.75,1067.50,1067.75,22,5,27.00
06/24/2004,03:33,1068.00,1068.00,1068.00,1068.00,20,0,20.00
06/24/2004,03:34,1068.00,1068.00,1067.75,1068.00,29,2,31.00
06/24/2004,03:35,1068.25,1068.25,1068.25,1068.25,48,0,48.00
06/24/2004,03:36,1068.25,1068.50,1068.25,1068.50,26,0,26.00
06/24/2004,03:37,1068.25,1068.25,1068.25,1068.25,0,31,31.00
06/24/2004,03:38,1068.25,1068.25,1068.00,1068.00,0,21,21.00
06/24/2004,03:41,1068.25,1068.25,1068.25,1068.25,5,0,5.00
06/24/2004,03:42,1068.00,1068.00,1068.00,1068.00,0,64,64.00
06/24/2004,03:43,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/24/2004,03:44,1068.00,1068.00,1068.00,1068.00,0,29,29.00
06/24/2004,03:46,1068.00,1068.00,1068.00,1068.00,0,10,10.00
06/24/2004,03:47,1068.25,1068.25,1068.25,1068.25,35,0,35.00
06/24/2004,03:48,1068.00,1068.25,1068.00,1068.25,17,1,18.00
06/24/2004,03:50,1068.25,1068.25,1068.25,1068.25,10,0,10.00
06/24/2004,03:51,1068.50,1068.50,1068.50,1068.50,11,0,11.00
06/24/2004,03:52,1068.25,1068.25,1068.25,1068.25,0,17,17.00
06/24/2004,03:53,1068.50,1068.50,1068.50,1068.50,5,0,5.00
06/24/2004,03:54,1068.25,1068.50,1068.25,1068.50,15,3,18.00
06/24/2004,03:55,1068.75,1068.75,1068.50,1068.75,60,1,61.00
06/24/2004,03:56,1068.75,1068.75,1068.75,1068.75,3,0,3.00
06/24/2004,03:57,1068.75,1068.75,1068.75,1068.75,1,0,1.00
06/24/2004,03:58,1068.75,1068.75,1068.75,1068.75,16,0,16.00
06/24/2004,03:59,1068.50,1068.50,1068.00,1068.00,1,188,189.00
06/24/2004,04:00,1068.00,1068.00,1067.75,1067.75,16,107,123.00
06/24/2004,04:01,1068.00,1068.00,1068.00,1068.00,42,0,42.00
06/24/2004,04:03,1068.00,1068.00,1068.00,1068.00,116,0,116.00
06/24/2004,04:04,1068.00,1068.00,1068.00,1068.00,87,0,87.00
06/24/2004,04:05,1068.00,1068.25,1068.00,1068.25,43,10,53.00
06/24/2004,04:06,1068.25,1068.25,1068.25,1068.25,5,0,5.00
06/24/2004,04:07,1068.25,1068.25,1068.25,1068.25,7,0,7.00
06/24/2004,04:08,1068.25,1068.50,1068.25,1068.50,23,0,23.00
06/24/2004,04:09,1068.25,1068.25,1068.25,1068.25,0,6,6.00
06/24/2004,04:10,1068.25,1068.25,1068.25,1068.25,0,2,2.00
06/24/2004,04:11,1068.00,1068.00,1068.00,1068.00,0,61,61.00
06/24/2004,04:12,1068.00,1068.00,1068.00,1068.00,0,5,5.00
06/24/2004,04:13,1068.00,1068.25,1068.00,1068.25,1,6,7.00
06/24/2004,04:14,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/24/2004,04:15,1068.00,1068.00,1068.00,1068.00,0,5,5.00
06/24/2004,04:16,1068.25,1068.25,1068.25,1068.25,10,0,10.00
06/24/2004,04:17,1068.25,1068.25,1068.25,1068.25,14,0,14.00
06/24/2004,04:18,1068.25,1068.25,1068.00,1068.25,38,1,39.00
06/24/2004,04:20,1068.25,1068.25,1068.00,1068.00,3,1,4.00
06/24/2004,04:21,1068.00,1068.00,1068.00,1068.00,0,6,6.00
06/24/2004,04:22,1068.00,1068.25,1068.00,1068.25,1,1,2.00
06/24/2004,04:24,1068.00,1068.00,1068.00,1068.00,0,10,10.00
06/24/2004,04:25,1068.00,1068.25,1068.00,1068.25,2,1,3.00
06/24/2004,04:27,1067.75,1067.75,1067.75,1067.75,0,94,94.00
06/24/2004,04:28,1067.75,1067.75,1067.50,1067.50,0,195,195.00
06/24/2004,04:30,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/24/2004,04:31,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/24/2004,04:32,1067.75,1067.75,1067.50,1067.50,9,2,11.00
06/24/2004,04:33,1067.75,1068.00,1067.75,1068.00,12,0,12.00
06/24/2004,04:34,1067.75,1067.75,1067.75,1067.75,0,4,4.00
06/24/2004,04:35,1067.75,1067.75,1067.50,1067.75,10,10,20.00
06/24/2004,04:36,1068.00,1068.00,1067.75,1067.75,1,30,31.00
06/24/2004,04:37,1067.75,1067.75,1067.75,1067.75,0,5,5.00
06/24/2004,04:38,1067.75,1067.75,1067.75,1067.75,0,44,44.00
06/24/2004,04:41,1067.75,1067.75,1067.75,1067.75,0,25,25.00
06/24/2004,04:42,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/24/2004,04:43,1067.75,1067.75,1067.75,1067.75,0,5,5.00
06/24/2004,04:44,1067.75,1067.75,1067.50,1067.50,0,23,23.00
06/24/2004,04:45,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/24/2004,04:46,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/24/2004,04:47,1067.50,1067.50,1067.50,1067.50,0,34,34.00
06/24/2004,04:48,1067.25,1067.75,1067.25,1067.75,133,1,134.00
06/24/2004,04:49,1067.75,1068.00,1067.75,1068.00,48,0,48.00
06/24/2004,04:50,1068.00,1068.00,1068.00,1068.00,1,0,1.00
06/24/2004,04:51,1068.00,1068.00,1067.75,1067.75,52,17,69.00
06/24/2004,04:52,1067.75,1068.00,1067.75,1067.75,33,51,84.00
06/24/2004,04:53,1068.00,1068.00,1068.00,1068.00,13,0,13.00
06/24/2004,04:54,1068.00,1068.00,1068.00,1068.00,11,0,11.00
06/24/2004,04:55,1068.00,1068.25,1067.75,1068.25,16,2,18.00
06/24/2004,04:56,1068.25,1068.25,1068.00,1068.00,1,1,2.00
06/24/2004,04:57,1068.00,1068.00,1068.00,1068.00,0,2,2.00
06/24/2004,04:58,1068.00,1068.25,1068.00,1068.25,41,4,45.00
06/24/2004,04:59,1068.25,1068.50,1068.25,1068.50,4,2,6.00
06/24/2004,05:00,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/24/2004,05:01,1068.50,1068.50,1068.50,1068.50,53,0,53.00
06/24/2004,05:02,1068.50,1068.50,1068.50,1068.50,6,0,6.00
06/24/2004,05:03,1068.50,1068.50,1068.50,1068.50,20,0,20.00
06/24/2004,05:04,1068.50,1068.50,1068.50,1068.50,30,0,30.00
06/24/2004,05:05,1068.25,1068.25,1068.25,1068.25,0,22,22.00
06/24/2004,05:06,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/24/2004,05:08,1068.50,1069.00,1068.50,1068.75,106,45,151.00
06/24/2004,05:09,1068.75,1068.75,1068.50,1068.50,57,9,66.00
06/24/2004,05:10,1068.50,1068.75,1068.50,1068.50,1,3,4.00
06/24/2004,05:11,1068.75,1068.75,1068.75,1068.75,15,0,15.00
06/24/2004,05:12,1068.50,1068.50,1068.50,1068.50,0,4,4.00
06/24/2004,05:13,1068.50,1068.50,1068.50,1068.50,0,56,56.00
06/24/2004,05:14,1068.50,1068.75,1068.50,1068.75,3,57,60.00
06/24/2004,05:16,1068.75,1068.75,1068.50,1068.50,1,38,39.00
06/24/2004,05:17,1068.75,1068.75,1068.50,1068.50,4,25,29.00
06/24/2004,05:18,1068.50,1068.50,1068.50,1068.50,0,44,44.00
06/24/2004,05:21,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/24/2004,05:23,1068.50,1068.50,1068.50,1068.50,0,2,2.00
06/24/2004,05:24,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/24/2004,05:25,1068.25,1068.25,1068.00,1068.25,7,62,69.00
06/24/2004,05:26,1068.50,1068.50,1068.50,1068.50,1,0,1.00
06/24/2004,05:28,1068.25,1068.50,1068.25,1068.25,4,14,18.00
06/24/2004,05:30,1068.25,1068.25,1068.25,1068.25,0,3,3.00
06/24/2004,05:31,1068.25,1068.25,1068.25,1068.25,0,11,11.00
06/24/2004,05:32,1068.25,1068.25,1068.25,1068.25,0,29,29.00
06/24/2004,05:33,1068.25,1068.25,1068.25,1068.25,0,7,7.00
06/24/2004,05:34,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/24/2004,05:35,1068.25,1068.25,1068.25,1068.25,120,0,120.00
06/24/2004,05:36,1068.25,1068.25,1068.25,1068.25,13,0,13.00
06/24/2004,05:39,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/24/2004,05:42,1068.25,1068.25,1068.25,1068.25,36,0,36.00
06/24/2004,05:44,1068.25,1068.25,1068.25,1068.25,26,0,26.00
06/24/2004,05:45,1068.25,1068.50,1068.25,1068.50,79,0,79.00
06/24/2004,05:46,1068.50,1068.75,1068.50,1068.75,17,0,17.00
06/24/2004,05:47,1068.50,1068.50,1068.50,1068.50,0,2,2.00
06/24/2004,05:48,1068.75,1068.75,1068.75,1068.75,8,0,8.00
06/24/2004,05:49,1068.75,1068.75,1068.75,1068.75,5,0,5.00
06/24/2004,05:50,1068.75,1068.75,1068.50,1068.50,4,41,45.00
06/24/2004,05:51,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/24/2004,05:52,1068.25,1068.50,1068.25,1068.50,2,1,3.00
06/24/2004,05:54,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/24/2004,05:55,1068.50,1068.50,1068.50,1068.50,35,0,35.00
06/24/2004,05:56,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/24/2004,05:58,1068.50,1068.50,1068.50,1068.50,2,0,2.00
06/24/2004,05:59,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/24/2004,06:00,1068.50,1068.50,1068.50,1068.50,18,0,18.00
06/24/2004,06:01,1068.50,1068.50,1068.50,1068.50,21,0,21.00
06/24/2004,06:02,1068.50,1068.50,1068.50,1068.50,36,0,36.00
06/24/2004,06:03,1068.50,1068.50,1068.25,1068.25,5,11,16.00
06/24/2004,06:04,1068.50,1068.50,1068.50,1068.50,7,0,7.00
06/24/2004,06:05,1068.50,1068.50,1068.50,1068.50,4,0,4.00
06/24/2004,06:07,1068.50,1068.50,1068.25,1068.25,10,1,11.00
06/24/2004,06:08,1068.50,1068.50,1068.25,1068.25,2,155,157.00
06/24/2004,06:09,1068.25,1068.25,1068.25,1068.25,0,10,10.00
06/24/2004,06:10,1068.25,1068.25,1068.25,1068.25,0,13,13.00
06/24/2004,06:11,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/24/2004,06:12,1068.25,1068.50,1068.25,1068.50,2,6,8.00
06/24/2004,06:13,1068.25,1068.25,1068.25,1068.25,0,4,4.00
06/24/2004,06:14,1068.50,1068.50,1068.50,1068.50,17,0,17.00
06/24/2004,06:15,1068.50,1068.50,1068.50,1068.50,7,0,7.00
06/24/2004,06:16,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/24/2004,06:17,1068.25,1068.50,1068.25,1068.50,17,7,24.00
06/24/2004,06:19,1068.50,1068.75,1068.50,1068.75,118,0,118.00
06/24/2004,06:20,1068.75,1068.75,1068.75,1068.75,62,0,62.00
06/24/2004,06:21,1068.75,1068.75,1068.75,1068.75,5,0,5.00
06/24/2004,06:23,1068.50,1068.75,1068.50,1068.75,1,1,2.00
06/24/2004,06:24,1068.75,1068.75,1068.75,1068.75,3,0,3.00
06/24/2004,06:25,1068.75,1068.75,1068.75,1068.75,2,0,2.00
06/24/2004,06:29,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/24/2004,06:30,1068.50,1068.50,1068.50,1068.50,0,2,2.00
06/24/2004,06:31,1068.50,1068.75,1068.50,1068.50,1,5,6.00
06/24/2004,06:32,1068.75,1068.75,1068.50,1068.50,10,61,71.00
06/24/2004,06:33,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/24/2004,06:34,1068.25,1068.25,1068.25,1068.25,0,7,7.00
06/24/2004,06:35,1068.50,1068.50,1068.50,1068.50,17,0,17.00
06/24/2004,06:36,1068.75,1068.75,1068.75,1068.75,5,0,5.00
06/24/2004,06:37,1068.75,1068.75,1068.50,1068.50,1,11,12.00
06/24/2004,06:38,1068.75,1068.75,1068.75,1068.75,2,0,2.00
06/24/2004,06:39,1068.75,1068.75,1068.75,1068.75,1,0,1.00
06/24/2004,06:40,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/24/2004,06:42,1068.50,1068.75,1068.50,1068.75,23,41,64.00
06/24/2004,06:43,1068.50,1068.50,1068.50,1068.50,0,3,3.00
06/24/2004,06:45,1068.75,1069.00,1068.75,1069.00,4,0,4.00
06/24/2004,06:46,1069.00,1069.25,1069.00,1069.25,95,0,95.00
06/24/2004,06:47,1069.25,1069.25,1069.00,1069.25,113,3,116.00
06/24/2004,06:49,1069.25,1069.25,1069.25,1069.25,1,0,1.00
06/24/2004,06:50,1069.25,1069.25,1069.25,1069.25,29,0,29.00
06/24/2004,06:51,1069.25,1069.50,1069.25,1069.50,254,1,255.00
06/24/2004,06:52,1069.50,1069.50,1069.50,1069.50,26,0,26.00
06/24/2004,06:53,1069.75,1069.75,1069.50,1069.50,17,8,25.00
06/24/2004,06:54,1069.50,1069.75,1069.50,1069.75,18,26,44.00
06/24/2004,06:55,1069.50,1070.00,1069.50,1069.75,199,9,208.00
06/24/2004,06:56,1069.75,1069.75,1069.75,1069.75,0,17,17.00
06/24/2004,06:57,1070.00,1070.00,1069.50,1069.75,10,42,52.00
06/24/2004,06:58,1069.75,1069.75,1069.50,1069.50,6,1,7.00
06/24/2004,06:59,1069.75,1069.75,1069.75,1069.75,1,0,1.00
06/24/2004,07:00,1069.75,1069.75,1069.50,1069.50,15,7,22.00
06/24/2004,07:01,1069.75,1069.75,1069.75,1069.75,9,0,9.00
06/24/2004,07:02,1070.00,1070.00,1069.75,1070.00,4,8,12.00
06/24/2004,07:03,1069.75,1070.00,1069.75,1070.00,1,10,11.00
06/24/2004,07:04,1069.75,1070.00,1069.75,1069.75,13,50,63.00
06/24/2004,07:05,1069.75,1069.75,1069.75,1069.75,0,11,11.00
06/24/2004,07:06,1069.75,1069.75,1069.75,1069.75,0,17,17.00
06/24/2004,07:07,1069.50,1070.00,1069.50,1069.75,162,3,165.00
06/24/2004,07:08,1069.75,1069.75,1069.75,1069.75,0,1,1.00
06/24/2004,07:09,1070.00,1070.00,1069.75,1070.00,26,1,27.00
06/24/2004,07:10,1069.75,1070.00,1069.75,1070.00,10,5,15.00
06/24/2004,07:11,1070.00,1070.00,1070.00,1070.00,171,0,171.00
06/24/2004,07:12,1070.00,1070.00,1070.00,1070.00,11,0,11.00
06/24/2004,07:13,1069.75,1069.75,1069.75,1069.75,0,5,5.00
06/24/2004,07:14,1069.75,1069.75,1069.75,1069.75,0,5,5.00
06/24/2004,07:15,1069.75,1069.75,1069.75,1069.75,0,3,3.00
06/24/2004,07:16,1069.75,1069.75,1069.50,1069.50,0,178,178.00
06/24/2004,07:17,1069.50,1069.50,1068.50,1068.75,201,753,954.00
06/24/2004,07:18,1069.00,1069.00,1069.00,1069.00,485,0,485.00
06/24/2004,07:19,1069.00,1069.25,1068.75,1068.75,51,127,178.00
06/24/2004,07:20,1069.00,1069.00,1068.50,1069.00,128,135,263.00
06/24/2004,07:21,1068.75,1069.00,1068.75,1069.00,12,22,34.00
06/24/2004,07:22,1069.00,1069.00,1069.00,1069.00,39,0,39.00
06/24/2004,07:23,1069.00,1069.00,1068.75,1068.75,5,1,6.00
06/24/2004,07:24,1069.00,1069.00,1068.50,1068.75,65,274,339.00
06/24/2004,07:25,1068.50,1068.50,1068.50,1068.50,0,172,172.00
06/24/2004,07:26,1068.50,1068.75,1068.50,1068.75,9,2,11.00
06/24/2004,07:27,1068.75,1068.75,1068.50,1068.50,5,12,17.00
06/24/2004,07:28,1068.50,1068.75,1068.25,1068.75,20,66,86.00
06/24/2004,07:29,1068.75,1068.75,1068.50,1068.50,10,64,74.00
06/24/2004,07:30,1068.25,1068.75,1068.25,1068.75,108,5,113.00
06/24/2004,07:31,1068.50,1070.25,1067.75,1069.00,1552,1410,2962.00
06/24/2004,07:32,1069.00,1069.00,1068.50,1068.75,229,307,536.00
06/24/2004,07:33,1068.75,1069.25,1068.75,1069.25,270,97,367.00
06/24/2004,07:34,1069.00,1069.00,1068.50,1069.00,208,371,579.00
06/24/2004,07:35,1069.00,1069.50,1069.00,1069.50,546,80,626.00
06/24/2004,07:36,1069.50,1069.50,1069.00,1069.00,28,98,126.00
06/24/2004,07:37,1069.00,1069.25,1068.75,1068.75,18,111,129.00
06/24/2004,07:38,1068.75,1069.50,1068.75,1069.50,196,335,531.00
06/24/2004,07:39,1069.50,1069.75,1069.25,1069.25,188,139,327.00
06/24/2004,07:40,1069.25,1069.25,1069.25,1069.25,0,17,17.00
06/24/2004,07:41,1069.25,1069.50,1069.25,1069.50,81,47,128.00
06/24/2004,07:42,1069.50,1069.75,1069.50,1069.50,55,32,87.00
06/24/2004,07:43,1069.50,1069.75,1069.50,1069.75,1,12,13.00
06/24/2004,07:44,1069.50,1069.75,1069.50,1069.50,16,236,252.00
06/24/2004,07:45,1069.50,1069.75,1069.50,1069.50,11,9,20.00
06/24/2004,07:46,1069.50,1069.75,1069.50,1069.50,2,17,19.00
06/24/2004,07:47,1069.50,1069.50,1069.25,1069.25,0,56,56.00
06/24/2004,07:48,1069.25,1069.25,1069.25,1069.25,0,74,74.00
06/24/2004,07:49,1069.25,1069.50,1069.25,1069.25,5,53,58.00
06/24/2004,07:50,1069.25,1069.25,1069.25,1069.25,0,9,9.00
06/24/2004,07:51,1069.25,1069.25,1069.25,1069.25,0,79,79.00
06/24/2004,07:52,1069.50,1069.50,1069.25,1069.25,3,8,11.00
06/24/2004,07:53,1069.25,1069.50,1069.00,1069.00,20,280,300.00
06/24/2004,07:54,1069.00,1069.00,1068.25,1068.50,17,402,419.00
06/24/2004,07:55,1068.50,1068.75,1068.50,1068.75,201,0,201.00
06/24/2004,07:56,1068.50,1068.50,1068.25,1068.25,0,285,285.00
06/24/2004,07:57,1068.25,1068.25,1067.75,1068.00,229,475,704.00
06/24/2004,07:58,1068.00,1068.00,1067.75,1068.00,53,53,106.00
06/24/2004,07:59,1068.00,1068.00,1067.75,1067.75,19,14,33.00
06/24/2004,08:00,1068.00,1068.00,1068.00,1068.00,201,0,201.00
06/24/2004,08:01,1068.00,1068.00,1067.75,1068.00,3,80,83.00
06/24/2004,08:02,1068.00,1068.00,1067.75,1068.00,52,40,92.00
06/24/2004,08:03,1067.75,1068.00,1067.75,1068.00,11,39,50.00
06/24/2004,08:04,1068.00,1068.00,1067.75,1067.75,29,54,83.00
06/24/2004,08:05,1068.00,1068.25,1068.00,1068.25,312,128,440.00
06/24/2004,08:06,1068.00,1068.50,1068.00,1068.50,111,18,129.00
06/24/2004,08:07,1068.25,1068.25,1068.00,1068.00,4,88,92.00
06/24/2004,08:08,1068.00,1068.25,1068.00,1068.00,1,25,26.00
06/24/2004,08:09,1068.00,1068.25,1068.00,1068.00,1,46,47.00
06/24/2004,08:10,1068.00,1068.25,1068.00,1068.00,1,42,43.00
06/24/2004,08:11,1068.00,1068.00,1067.75,1067.75,2,27,29.00
06/24/2004,08:12,1068.00,1068.00,1067.75,1068.00,8,21,29.00
06/24/2004,08:13,1067.75,1068.00,1067.75,1067.75,9,245,254.00
06/24/2004,08:14,1067.75,1068.00,1067.75,1068.00,11,36,47.00
06/24/2004,08:15,1068.00,1068.00,1067.75,1068.00,118,7,125.00
06/24/2004,08:16,1068.00,1068.25,1067.75,1068.25,87,7,94.00
06/24/2004,08:17,1068.25,1068.25,1068.00,1068.00,2,141,143.00
06/24/2004,08:18,1068.00,1068.00,1068.00,1068.00,0,76,76.00
06/24/2004,08:19,1067.75,1068.00,1067.75,1067.75,10,22,32.00
06/24/2004,08:20,1068.00,1068.00,1067.75,1067.75,53,101,154.00
06/24/2004,08:21,1068.00,1068.25,1068.00,1068.25,192,11,203.00
06/24/2004,08:22,1068.00,1068.25,1068.00,1068.25,26,14,40.00
06/24/2004,08:23,1068.25,1068.75,1068.25,1068.50,141,26,167.00
06/24/2004,08:24,1068.50,1068.50,1068.25,1068.25,2,8,10.00
06/24/2004,08:25,1068.25,1068.50,1068.25,1068.25,4,17,21.00
06/24/2004,08:26,1068.25,1068.75,1068.25,1068.75,119,24,143.00
06/24/2004,08:27,1068.75,1068.75,1068.25,1068.50,4,89,93.00
06/24/2004,08:28,1068.50,1068.50,1068.25,1068.50,78,3,81.00
06/24/2004,08:29,1068.50,1068.50,1068.25,1068.25,88,19,107.00
06/24/2004,08:30,1068.25,1068.50,1067.75,1068.25,176,933,1109.00
06/24/2004,08:31,1068.25,1068.25,1067.75,1067.75,886,1735,2621.00
06/24/2004,08:32,1067.75,1068.00,1067.25,1067.50,774,2655,3429.00
06/24/2004,08:33,1067.50,1068.25,1067.25,1068.25,1342,984,2326.00
06/24/2004,08:34,1068.25,1068.25,1067.75,1068.25,973,805,1778.00
06/24/2004,08:35,1068.00,1068.50,1068.00,1068.25,2417,737,3154.00
06/24/2004,08:36,1068.25,1068.25,1067.50,1067.50,374,1679,2053.00
06/24/2004,08:37,1067.75,1068.25,1067.50,1068.25,1163,444,1607.00
06/24/2004,08:38,1068.25,1068.25,1067.50,1068.25,732,948,1680.00
06/24/2004,08:39,1068.25,1068.75,1068.00,1068.50,2909,599,3508.00
06/24/2004,08:40,1068.50,1069.00,1068.25,1069.00,1081,578,1659.00
06/24/2004,08:41,1069.00,1069.25,1068.75,1069.00,1405,950,2355.00
06/24/2004,08:42,1069.00,1069.50,1068.75,1069.00,1289,604,1893.00
06/24/2004,08:43,1069.25,1069.50,1069.00,1069.25,824,134,958.00
06/24/2004,08:44,1069.50,1069.50,1069.25,1069.25,276,42,318.00
06/24/2004,08:45,1069.25,1070.00,1069.25,1069.50,3384,3205,6589.00
06/24/2004,08:46,1069.50,1070.00,1069.50,1069.75,1260,983,2243.00
06/24/2004,08:47,1069.75,1070.25,1069.50,1070.00,3744,679,4423.00
06/24/2004,08:48,1070.00,1070.25,1069.50,1069.50,544,1591,2135.00
06/24/2004,08:49,1069.50,1069.50,1069.25,1069.50,533,546,1079.00
06/24/2004,08:50,1069.50,1069.75,1069.25,1069.75,452,1288,1740.00
06/24/2004,08:51,1069.75,1070.00,1069.50,1069.75,497,282,779.00
06/24/2004,08:52,1069.50,1070.25,1069.50,1070.00,1628,1193,2821.00
06/24/2004,08:53,1070.00,1070.00,1069.50,1069.50,625,1249,1874.00
06/24/2004,08:54,1069.50,1069.75,1069.50,1069.50,473,434,907.00
06/24/2004,08:55,1069.75,1070.25,1069.50,1070.00,703,197,900.00
06/24/2004,08:56,1070.25,1070.25,1069.75,1070.25,799,576,1375.00
06/24/2004,08:57,1070.25,1070.50,1070.00,1070.00,408,123,531.00
06/24/2004,08:58,1070.00,1070.25,1069.75,1069.75,357,702,1059.00
06/24/2004,08:59,1069.75,1070.00,1069.50,1069.75,362,1195,1557.00
06/24/2004,09:00,1070.00,1070.25,1069.75,1070.25,544,242,786.00
06/24/2004,09:01,1070.25,1070.75,1070.00,1070.25,2404,1148,3552.00
06/24/2004,09:02,1070.25,1070.50,1069.25,1069.25,502,2013,2515.00
06/24/2004,09:03,1069.50,1069.50,1069.00,1069.00,82,1849,1931.00
06/24/2004,09:04,1069.00,1069.25,1068.75,1068.75,78,1028,1106.00
06/24/2004,09:05,1068.75,1069.00,1068.50,1069.00,862,946,1808.00
06/24/2004,09:06,1068.75,1069.50,1068.75,1069.25,1105,901,2006.00
06/24/2004,09:07,1069.50,1069.75,1069.00,1069.00,596,769,1365.00
06/24/2004,09:08,1069.00,1069.25,1068.75,1068.75,216,1310,1526.00
06/24/2004,09:09,1068.75,1069.25,1068.50,1069.25,673,872,1545.00
06/24/2004,09:10,1069.00,1070.00,1069.00,1070.00,1307,154,1461.00
06/24/2004,09:11,1070.00,1070.25,1069.75,1069.75,1195,567,1762.00
06/24/2004,09:12,1069.75,1070.75,1069.75,1070.50,2008,336,2344.00
06/24/2004,09:13,1070.50,1071.00,1070.00,1071.00,1316,978,2294.00
06/24/2004,09:14,1070.75,1071.00,1070.25,1070.50,331,860,1191.00
06/24/2004,09:15,1070.50,1070.50,1070.00,1070.00,146,1347,1493.00
06/24/2004,09:16,1070.00,1070.75,1070.00,1070.25,972,718,1690.00
06/24/2004,09:17,1070.00,1070.25,1069.50,1069.50,147,1162,1309.00
06/24/2004,09:18,1069.50,1069.75,1069.25,1069.50,426,2423,2849.00
06/24/2004,09:19,1069.25,1069.75,1069.25,1069.50,616,514,1130.00
06/24/2004,09:20,1069.75,1069.75,1069.25,1069.25,401,744,1145.00
06/24/2004,09:21,1069.25,1069.50,1068.75,1068.75,213,1634,1847.00
06/24/2004,09:22,1068.75,1069.25,1068.75,1068.75,267,766,1033.00
06/24/2004,09:23,1069.00,1069.25,1068.75,1069.25,205,242,447.00
06/24/2004,09:24,1069.25,1069.50,1069.00,1069.50,742,183,925.00
06/24/2004,09:25,1069.25,1069.50,1069.00,1069.25,161,1121,1282.00
06/24/2004,09:26,1069.25,1069.50,1069.00,1069.50,155,68,223.00
06/24/2004,09:27,1069.50,1069.50,1069.00,1069.00,249,92,341.00
06/24/2004,09:28,1069.25,1069.75,1069.00,1069.50,433,63,496.00
06/24/2004,09:29,1069.75,1070.00,1069.50,1069.50,612,950,1562.00
06/24/2004,09:30,1069.75,1069.75,1069.25,1069.50,330,225,555.00
06/24/2004,09:31,1069.25,1069.50,1069.25,1069.25,365,349,714.00
06/24/2004,09:32,1069.00,1069.25,1068.75,1068.75,833,741,1574.00
06/24/2004,09:33,1069.00,1069.50,1068.75,1069.50,411,923,1334.00
06/24/2004,09:34,1069.50,1069.50,1069.25,1069.50,370,57,427.00
06/24/2004,09:35,1069.25,1069.50,1069.00,1069.50,532,865,1397.00
06/24/2004,09:36,1069.50,1069.50,1068.50,1068.75,713,1465,2178.00
06/24/2004,09:37,1068.75,1069.25,1068.50,1069.00,1366,988,2354.00
06/24/2004,09:38,1069.00,1069.25,1068.75,1069.00,74,1113,1187.00
06/24/2004,09:39,1069.00,1069.25,1068.75,1068.75,124,249,373.00
06/24/2004,09:40,1069.00,1069.25,1068.75,1069.00,128,4,132.00
06/24/2004,09:41,1069.00,1069.25,1068.75,1069.00,152,240,392.00
06/24/2004,09:42,1069.00,1070.25,1069.00,1070.25,2822,178,3000.00
06/24/2004,09:43,1070.25,1070.75,1070.00,1070.00,2345,670,3015.00
06/24/2004,09:44,1070.00,1070.25,1069.75,1069.75,34,815,849.00
06/24/2004,09:45,1069.75,1070.00,1069.75,1070.00,668,51,719.00
06/24/2004,09:46,1069.75,1070.50,1069.75,1070.00,881,808,1689.00
06/24/2004,09:47,1070.00,1070.50,1070.00,1070.25,381,90,471.00
06/24/2004,09:48,1070.25,1070.50,1070.00,1070.25,147,201,348.00
06/24/2004,09:49,1070.00,1070.25,1069.75,1070.25,359,573,932.00
06/24/2004,09:50,1070.25,1070.50,1070.00,1070.25,391,445,836.00
06/24/2004,09:51,1070.25,1070.50,1070.25,1070.25,199,253,452.00
06/24/2004,09:52,1070.00,1070.25,1069.50,1069.75,133,1081,1214.00
06/24/2004,09:53,1069.75,1070.25,1069.75,1070.00,510,425,935.00
06/24/2004,09:54,1070.00,1070.00,1069.50,1069.50,46,749,795.00
06/24/2004,09:55,1069.50,1069.75,1069.25,1069.50,107,321,428.00
06/24/2004,09:56,1069.50,1070.00,1069.25,1070.00,559,155,714.00
06/24/2004,09:57,1070.00,1070.00,1069.50,1069.75,75,308,383.00
06/24/2004,09:58,1069.50,1069.75,1069.25,1069.25,110,390,500.00
06/24/2004,09:59,1069.50,1070.00,1069.50,1070.00,305,48,353.00
06/24/2004,10:00,1070.00,1070.00,1069.50,1069.50,62,420,482.00
06/24/2004,10:01,1069.50,1070.25,1069.50,1070.00,501,139,640.00
06/24/2004,10:02,1070.25,1070.75,1070.00,1070.75,906,178,1084.00
06/24/2004,10:03,1070.75,1070.75,1070.25,1070.25,167,732,899.00
06/24/2004,10:04,1070.25,1070.50,1070.00,1070.25,906,829,1735.00
06/24/2004,10:05,1070.25,1070.50,1070.00,1070.50,307,90,397.00
06/24/2004,10:06,1070.25,1070.50,1070.25,1070.25,103,189,292.00
06/24/2004,10:07,1070.50,1070.50,1070.25,1070.50,560,233,793.00
06/24/2004,10:08,1070.50,1070.50,1070.00,1070.50,394,231,625.00
06/24/2004,10:09,1070.50,1070.50,1070.25,1070.50,76,26,102.00
06/24/2004,10:10,1070.25,1070.50,1070.25,1070.25,8,172,180.00
06/24/2004,10:11,1070.25,1070.50,1070.25,1070.50,183,408,591.00
06/24/2004,10:12,1070.50,1071.00,1070.50,1070.50,2280,526,2806.00
06/24/2004,10:13,1070.75,1070.75,1070.25,1070.25,614,198,812.00
06/24/2004,10:14,1070.25,1070.50,1069.75,1070.00,290,1114,1404.00
06/24/2004,10:15,1070.00,1070.25,1069.75,1069.75,104,218,322.00
06/24/2004,10:16,1069.75,1070.00,1069.75,1070.00,47,54,101.00
06/24/2004,10:17,1069.75,1070.50,1069.75,1070.50,1382,494,1876.00
06/24/2004,10:18,1070.50,1070.50,1070.25,1070.25,120,351,471.00
06/24/2004,10:19,1070.50,1070.50,1070.25,1070.25,581,80,661.00
06/24/2004,10:20,1070.25,1070.25,1070.00,1070.00,92,255,347.00
06/24/2004,10:21,1070.25,1070.25,1069.75,1070.00,61,970,1031.00
06/24/2004,10:22,1069.75,1070.00,1069.75,1070.00,25,67,92.00
06/24/2004,10:23,1069.75,1070.00,1069.75,1070.00,54,26,80.00
06/24/2004,10:24,1070.00,1070.25,1069.50,1070.25,686,1248,1934.00
06/24/2004,10:25,1070.00,1070.25,1069.75,1070.25,234,151,385.00
06/24/2004,10:26,1070.00,1070.75,1070.00,1070.25,936,332,1268.00
06/24/2004,10:27,1070.25,1070.75,1070.25,1070.50,497,690,1187.00
06/24/2004,10:28,1070.50,1070.50,1070.00,1070.00,94,606,700.00
06/24/2004,10:29,1070.25,1070.75,1070.00,1070.50,277,34,311.00
06/24/2004,10:30,1070.50,1071.25,1070.50,1070.75,1687,599,2286.00
06/24/2004,10:31,1071.00,1071.00,1070.50,1070.75,274,976,1250.00
06/24/2004,10:32,1070.75,1071.25,1070.50,1071.00,1381,355,1736.00
06/24/2004,10:33,1071.00,1071.50,1070.75,1071.50,1409,42,1451.00
06/24/2004,10:34,1071.50,1071.75,1071.25,1071.25,1542,484,2026.00
06/24/2004,10:35,1071.25,1071.50,1071.00,1071.25,274,1109,1383.00
06/24/2004,10:36,1071.25,1071.25,1070.75,1071.00,564,1308,1872.00
06/24/2004,10:37,1071.00,1071.25,1070.75,1071.25,626,441,1067.00
06/24/2004,10:38,1071.00,1071.25,1071.00,1071.25,340,80,420.00
06/24/2004,10:39,1071.25,1071.75,1071.00,1071.75,1069,117,1186.00
06/24/2004,10:40,1071.50,1071.75,1071.25,1071.75,545,508,1053.00
06/24/2004,10:41,1071.75,1072.00,1071.25,1072.00,3288,184,3472.00
06/24/2004,10:42,1072.00,1072.00,1071.50,1071.50,497,668,1165.00
06/24/2004,10:43,1071.50,1071.75,1071.25,1071.50,208,498,706.00
06/24/2004,10:44,1071.50,1071.50,1071.00,1071.00,87,526,613.00
06/24/2004,10:45,1071.25,1071.50,1071.00,1071.25,239,590,829.00
06/24/2004,10:46,1071.00,1071.50,1071.00,1071.25,262,411,673.00
06/24/2004,10:47,1071.00,1071.25,1071.00,1071.00,30,315,345.00
06/24/2004,10:48,1071.00,1071.25,1070.75,1071.00,48,602,650.00
06/24/2004,10:49,1071.00,1071.25,1071.00,1071.25,213,613,826.00
06/24/2004,10:50,1071.25,1071.25,1070.75,1070.75,14,319,333.00
06/24/2004,10:51,1070.75,1070.75,1070.25,1070.25,273,2470,2743.00
06/24/2004,10:52,1070.50,1070.50,1070.00,1070.50,97,1000,1097.00
06/24/2004,10:53,1070.25,1070.75,1070.25,1070.25,231,270,501.00
06/24/2004,10:54,1070.50,1070.75,1070.25,1070.50,254,173,427.00
06/24/2004,10:55,1070.25,1070.75,1070.25,1070.50,117,44,161.00
06/24/2004,10:56,1070.50,1070.50,1070.25,1070.25,147,266,413.00
06/24/2004,10:57,1070.25,1070.50,1070.25,1070.50,31,4,35.00
06/24/2004,10:58,1070.50,1070.50,1070.25,1070.50,18,29,47.00
06/24/2004,10:59,1070.50,1070.50,1070.00,1070.25,93,621,714.00
06/24/2004,11:00,1070.25,1070.50,1070.00,1070.25,355,397,752.00
06/24/2004,11:01,1070.00,1070.25,1070.00,1070.25,77,227,304.00
06/24/2004,11:02,1070.25,1070.50,1070.00,1070.25,337,262,599.00
06/24/2004,11:03,1070.25,1070.50,1070.00,1070.25,6,405,411.00
06/24/2004,11:04,1070.25,1070.50,1070.25,1070.50,6,110,116.00
06/24/2004,11:05,1070.50,1070.50,1070.25,1070.50,316,44,360.00
06/24/2004,11:06,1070.75,1071.00,1070.25,1070.50,785,557,1342.00
06/24/2004,11:07,1070.75,1070.75,1070.25,1070.50,362,130,492.00
06/24/2004,11:08,1070.50,1070.50,1070.25,1070.50,109,32,141.00
06/24/2004,11:09,1070.25,1070.75,1070.25,1070.50,131,66,197.00
06/24/2004,11:10,1070.50,1070.75,1070.50,1070.50,11,190,201.00
06/24/2004,11:11,1070.50,1070.50,1070.25,1070.50,263,265,528.00
06/24/2004,11:12,1070.25,1070.50,1070.00,1070.00,113,1282,1395.00
06/24/2004,11:13,1070.25,1070.25,1070.00,1070.00,8,241,249.00
06/24/2004,11:14,1070.00,1070.25,1070.00,1070.00,7,160,167.00
06/24/2004,11:15,1070.00,1070.50,1069.75,1070.25,460,381,841.00
06/24/2004,11:16,1070.25,1070.25,1070.00,1070.25,9,21,30.00
06/24/2004,11:17,1070.00,1070.25,1069.75,1069.75,19,1144,1163.00
06/24/2004,11:18,1069.75,1070.00,1069.75,1069.75,63,717,780.00
06/24/2004,11:19,1070.00,1070.00,1069.75,1070.00,590,103,693.00
06/24/2004,11:20,1070.00,1070.25,1070.00,1070.25,590,138,728.00
06/24/2004,11:21,1070.25,1070.25,1070.00,1070.25,10,13,23.00
06/24/2004,11:22,1070.00,1070.25,1070.00,1070.25,4,540,544.00
06/24/2004,11:23,1070.00,1070.25,1070.00,1070.25,13,78,91.00
06/24/2004,11:24,1070.25,1070.50,1070.00,1070.50,257,12,269.00
06/24/2004,11:25,1070.50,1070.50,1070.25,1070.25,555,215,770.00
06/24/2004,11:26,1070.25,1070.50,1070.25,1070.25,10,49,59.00
06/24/2004,11:27,1070.25,1070.50,1070.25,1070.50,40,208,248.00
06/24/2004,11:28,1070.25,1070.75,1070.25,1070.25,100,110,210.00
06/24/2004,11:29,1070.25,1070.50,1070.25,1070.25,6,27,33.00
06/24/2004,11:30,1070.25,1070.50,1070.25,1070.50,17,205,222.00
06/24/2004,11:31,1070.50,1070.50,1070.25,1070.50,31,45,76.00
06/24/2004,11:32,1070.50,1070.50,1070.25,1070.50,297,27,324.00
06/24/2004,11:33,1070.50,1070.75,1070.50,1070.75,29,9,38.00
06/24/2004,11:34,1070.50,1070.75,1070.50,1070.75,225,82,307.00
06/24/2004,11:35,1070.75,1070.75,1070.50,1070.75,64,7,71.00
06/24/2004,11:36,1070.50,1070.75,1070.25,1070.50,161,283,444.00
06/24/2004,11:37,1070.50,1070.75,1070.50,1070.75,30,13,43.00
06/24/2004,11:38,1070.75,1070.75,1070.50,1070.50,6,31,37.00
06/24/2004,11:39,1070.50,1070.75,1070.50,1070.50,10,80,90.00
06/24/2004,11:40,1070.50,1071.00,1070.50,1070.75,415,233,648.00
06/24/2004,11:41,1070.75,1070.75,1070.50,1070.75,300,4,304.00
06/24/2004,11:42,1070.75,1070.75,1070.50,1070.75,163,11,174.00
06/24/2004,11:43,1070.75,1071.00,1070.50,1070.75,33,93,126.00
06/24/2004,11:44,1070.75,1071.00,1070.75,1071.00,11,10,21.00
06/24/2004,11:45,1071.00,1071.00,1070.75,1071.00,22,38,60.00
06/24/2004,11:46,1070.75,1071.00,1070.75,1070.75,257,94,351.00
06/24/2004,11:47,1071.00,1071.00,1070.75,1070.75,18,121,139.00
06/24/2004,11:48,1070.75,1071.00,1070.75,1071.00,20,20,40.00
06/24/2004,11:49,1071.00,1071.00,1070.75,1070.75,27,64,91.00
06/24/2004,11:50,1071.00,1071.00,1070.75,1070.75,67,107,174.00
06/24/2004,11:51,1070.75,1071.00,1070.75,1071.00,68,128,196.00
06/24/2004,11:52,1071.00,1071.25,1071.00,1071.00,205,121,326.00
06/24/2004,11:53,1071.00,1071.25,1071.00,1071.25,76,119,195.00
06/24/2004,11:54,1071.00,1071.25,1071.00,1071.00,59,25,84.00
06/24/2004,11:55,1071.25,1071.25,1071.00,1071.25,122,6,128.00
06/24/2004,11:56,1071.25,1071.25,1071.00,1071.00,12,12,24.00
06/24/2004,11:57,1071.00,1071.25,1070.75,1070.75,118,359,477.00
06/24/2004,11:58,1070.75,1071.00,1070.75,1070.75,6,82,88.00
06/24/2004,11:59,1070.75,1070.75,1070.50,1070.75,19,485,504.00
06/24/2004,12:00,1070.50,1070.75,1070.25,1070.75,200,459,659.00
06/24/2004,12:01,1070.50,1070.75,1070.25,1070.50,127,166,293.00
06/24/2004,12:02,1070.25,1070.50,1070.25,1070.25,3,39,42.00
06/24/2004,12:03,1070.25,1070.75,1070.25,1070.50,283,234,517.00
06/24/2004,12:04,1070.50,1070.50,1070.25,1070.50,31,460,491.00
06/24/2004,12:05,1070.50,1070.75,1070.25,1070.25,279,45,324.00
06/24/2004,12:06,1070.25,1070.50,1070.25,1070.50,82,6,88.00
06/24/2004,12:07,1070.50,1071.00,1070.50,1071.00,614,59,673.00
06/24/2004,12:08,1070.75,1071.00,1070.75,1071.00,58,35,93.00
06/24/2004,12:09,1071.00,1071.00,1070.50,1070.75,105,257,362.00
06/24/2004,12:10,1070.50,1071.00,1070.25,1070.25,196,425,621.00
06/24/2004,12:11,1070.50,1070.50,1070.25,1070.25,58,7,65.00
06/24/2004,12:12,1070.25,1070.25,1069.75,1069.75,330,1978,2308.00
06/24/2004,12:13,1070.00,1070.00,1069.75,1069.75,124,1368,1492.00
06/24/2004,12:14,1070.00,1070.00,1069.75,1069.75,72,423,495.00
06/24/2004,12:15,1070.00,1070.25,1069.75,1070.00,507,359,866.00
06/24/2004,12:16,1070.00,1070.00,1069.75,1069.75,552,25,577.00
06/24/2004,12:17,1069.75,1070.00,1069.75,1070.00,430,6,436.00
06/24/2004,12:18,1070.00,1070.25,1069.75,1070.00,174,116,290.00
06/24/2004,12:19,1069.75,1070.00,1069.75,1069.75,41,105,146.00
06/24/2004,12:20,1069.75,1070.00,1069.75,1069.75,20,234,254.00
06/24/2004,12:21,1069.75,1070.50,1069.75,1070.25,643,159,802.00
06/24/2004,12:22,1070.25,1070.25,1070.00,1070.25,113,68,181.00
06/24/2004,12:23,1070.25,1070.25,1070.00,1070.25,124,6,130.00
06/24/2004,12:24,1070.25,1070.25,1070.00,1070.25,94,26,120.00
06/24/2004,12:25,1070.25,1070.25,1070.00,1070.25,43,2,45.00
06/24/2004,12:26,1070.25,1070.50,1070.00,1070.50,87,34,121.00
06/24/2004,12:27,1070.50,1070.50,1070.00,1070.00,126,175,301.00
06/24/2004,12:28,1070.00,1070.25,1070.00,1070.25,118,18,136.00
06/24/2004,12:29,1070.25,1070.50,1070.25,1070.50,83,7,90.00
06/24/2004,12:30,1070.25,1070.50,1070.25,1070.25,4,5,9.00
06/24/2004,12:31,1070.25,1070.50,1070.00,1070.00,6,235,241.00
06/24/2004,12:32,1070.25,1070.50,1070.00,1070.50,589,25,614.00
06/24/2004,12:33,1070.50,1070.50,1070.25,1070.50,73,28,101.00
06/24/2004,12:34,1070.50,1070.50,1070.25,1070.50,348,8,356.00
06/24/2004,12:35,1070.25,1070.25,1069.75,1070.00,69,643,712.00
06/24/2004,12:36,1070.00,1070.25,1070.00,1070.00,4,112,116.00
06/24/2004,12:37,1070.00,1070.25,1069.75,1070.25,159,237,396.00
06/24/2004,12:38,1070.00,1070.25,1070.00,1070.00,208,101,309.00
06/24/2004,12:39,1070.25,1070.25,1070.00,1070.25,288,43,331.00
06/24/2004,12:40,1070.25,1070.25,1069.75,1070.00,592,411,1003.00
06/24/2004,12:41,1070.00,1070.00,1069.50,1069.50,141,1436,1577.00
06/24/2004,12:42,1069.50,1069.75,1069.25,1069.25,100,3061,3161.00
06/24/2004,12:43,1069.25,1069.50,1069.00,1069.50,111,874,985.00
06/24/2004,12:44,1069.50,1069.50,1069.25,1069.50,137,237,374.00
06/24/2004,12:45,1069.50,1069.50,1069.25,1069.25,63,269,332.00
06/24/2004,12:46,1069.25,1069.75,1069.25,1069.75,1212,216,1428.00
06/24/2004,12:47,1069.75,1069.75,1069.50,1069.75,60,129,189.00
06/24/2004,12:48,1069.75,1069.75,1069.50,1069.75,75,234,309.00
06/24/2004,12:49,1069.50,1069.75,1069.50,1069.75,100,753,853.00
06/24/2004,12:50,1069.50,1069.75,1069.50,1069.75,241,512,753.00
06/24/2004,12:51,1069.50,1069.75,1069.25,1069.25,320,1061,1381.00
06/24/2004,12:52,1069.25,1069.50,1069.25,1069.50,39,386,425.00
06/24/2004,12:53,1069.50,1069.50,1069.25,1069.50,11,547,558.00
06/24/2004,12:54,1069.50,1069.50,1069.25,1069.25,52,112,164.00
06/24/2004,12:55,1069.50,1070.00,1068.25,1068.50,2114,6956,9070.00
06/24/2004,12:56,1068.25,1068.75,1068.25,1068.75,1285,434,1719.00
06/24/2004,12:57,1068.75,1068.75,1068.00,1068.75,1228,1641,2869.00
06/24/2004,12:58,1068.75,1068.75,1068.00,1068.50,236,655,891.00
06/24/2004,12:59,1068.25,1068.75,1068.25,1068.75,278,143,421.00
06/24/2004,13:00,1068.50,1068.75,1068.50,1068.50,54,191,245.00
06/24/2004,13:01,1068.50,1068.75,1068.25,1068.50,892,623,1515.00
06/24/2004,13:02,1068.50,1068.50,1068.00,1068.25,439,1532,1971.00
06/24/2004,13:03,1068.00,1068.25,1067.75,1068.00,71,1088,1159.00
06/24/2004,13:04,1068.00,1068.25,1068.00,1068.00,21,87,108.00
06/24/2004,13:05,1068.00,1068.25,1068.00,1068.25,72,50,122.00
06/24/2004,13:06,1068.00,1068.50,1068.00,1068.50,711,57,768.00
06/24/2004,13:07,1068.50,1068.75,1068.25,1068.75,653,87,740.00
06/24/2004,13:08,1068.50,1069.00,1068.50,1068.50,400,583,983.00
06/24/2004,13:09,1068.50,1068.50,1068.25,1068.25,53,175,228.00
06/24/2004,13:10,1068.25,1068.50,1068.25,1068.50,58,6,64.00
06/24/2004,13:11,1068.25,1068.50,1068.25,1068.25,103,19,122.00
06/24/2004,13:12,1068.50,1068.50,1068.00,1068.00,54,684,738.00
06/24/2004,13:13,1068.00,1068.50,1068.00,1068.25,977,357,1334.00
06/24/2004,13:14,1068.25,1068.25,1067.75,1068.00,181,873,1054.00
06/24/2004,13:15,1068.00,1068.25,1067.75,1068.00,248,331,579.00
06/24/2004,13:16,1068.00,1068.25,1067.75,1068.00,506,360,866.00
06/24/2004,13:17,1068.00,1068.25,1067.75,1068.25,180,634,814.00
06/24/2004,13:18,1068.00,1068.25,1067.25,1067.25,150,2807,2957.00
06/24/2004,13:19,1067.25,1067.75,1067.25,1067.50,1331,639,1970.00
06/24/2004,13:20,1067.50,1067.50,1067.25,1067.50,598,539,1137.00
06/24/2004,13:21,1067.50,1068.50,1067.25,1068.25,2493,234,2727.00
06/24/2004,13:22,1068.00,1068.25,1067.50,1067.50,218,2204,2422.00
06/24/2004,13:23,1067.75,1067.75,1067.25,1067.25,885,1246,2131.00
06/24/2004,13:24,1067.25,1067.25,1066.75,1067.00,728,5858,6586.00
06/24/2004,13:25,1066.75,1067.25,1066.50,1067.00,1312,2042,3354.00
06/24/2004,13:26,1066.75,1067.25,1066.75,1067.00,473,225,698.00
06/24/2004,13:27,1067.25,1067.25,1067.00,1067.25,535,43,578.00
06/24/2004,13:28,1067.25,1067.50,1067.00,1067.50,546,22,568.00
06/24/2004,13:29,1067.50,1067.50,1067.00,1067.00,45,506,551.00
06/24/2004,13:30,1067.25,1067.25,1067.00,1067.25,74,70,144.00
06/24/2004,13:31,1067.00,1067.75,1067.00,1067.50,1318,185,1503.00
06/24/2004,13:32,1067.75,1067.75,1067.50,1067.50,245,411,656.00
06/24/2004,13:33,1067.50,1067.75,1067.25,1067.50,205,350,555.00
06/24/2004,13:34,1067.50,1067.50,1067.00,1067.25,168,293,461.00
06/24/2004,13:35,1067.50,1067.50,1067.25,1067.25,31,74,105.00
06/24/2004,13:36,1067.25,1068.25,1067.25,1068.25,1464,258,1722.00
06/24/2004,13:37,1068.25,1068.50,1067.75,1067.75,1052,1116,2168.00
06/24/2004,13:38,1067.75,1068.50,1067.75,1068.50,753,112,865.00
06/24/2004,13:39,1068.25,1069.00,1068.25,1068.75,1609,1010,2619.00
06/24/2004,13:40,1068.75,1069.00,1068.50,1068.75,388,286,674.00
06/24/2004,13:41,1068.50,1069.25,1068.50,1069.00,1035,846,1881.00
06/24/2004,13:42,1068.75,1069.00,1068.75,1068.75,453,307,760.00
06/24/2004,13:43,1068.75,1069.00,1068.50,1068.75,746,1108,1854.00
06/24/2004,13:44,1068.75,1069.00,1068.50,1069.00,540,448,988.00
06/24/2004,13:45,1068.75,1069.00,1068.50,1068.75,105,269,374.00
06/24/2004,13:46,1068.50,1068.75,1068.50,1068.50,83,14,97.00
06/24/2004,13:47,1068.75,1068.75,1068.50,1068.75,55,80,135.00
06/24/2004,13:48,1068.50,1068.75,1068.50,1068.75,634,109,743.00
06/24/2004,13:49,1068.75,1069.00,1068.75,1068.75,51,60,111.00
06/24/2004,13:50,1068.75,1069.00,1068.50,1068.75,174,366,540.00
06/24/2004,13:51,1068.75,1069.00,1068.75,1069.00,548,38,586.00
06/24/2004,13:52,1069.00,1069.00,1068.75,1068.75,267,502,769.00
06/24/2004,13:53,1068.75,1069.00,1068.50,1068.75,27,315,342.00
06/24/2004,13:54,1068.50,1068.75,1068.25,1068.25,40,899,939.00
06/24/2004,13:55,1068.25,1068.50,1067.50,1067.75,328,2221,2549.00
06/24/2004,13:56,1067.75,1068.00,1067.25,1067.25,298,1169,1467.00
06/24/2004,13:57,1067.50,1067.75,1067.25,1067.75,447,411,858.00
06/24/2004,13:58,1067.50,1067.75,1067.25,1067.50,186,302,488.00
06/24/2004,13:59,1067.50,1067.50,1066.25,1066.25,280,3354,3634.00
06/24/2004,14:00,1066.25,1066.50,1066.00,1066.50,1597,1854,3451.00
06/24/2004,14:01,1066.50,1066.75,1066.25,1066.50,662,642,1304.00
06/24/2004,14:02,1066.50,1067.00,1066.25,1066.75,546,290,836.00
06/24/2004,14:03,1066.50,1067.00,1066.50,1067.00,1117,161,1278.00
06/24/2004,14:04,1067.00,1067.25,1067.00,1067.25,162,173,335.00
06/24/2004,14:05,1067.00,1067.50,1067.00,1067.50,1477,1044,2521.00
06/24/2004,14:06,1067.25,1067.50,1067.25,1067.50,778,222,1000.00
06/24/2004,14:07,1067.50,1067.50,1067.25,1067.50,73,4,77.00
06/24/2004,14:08,1067.25,1067.50,1066.50,1066.50,178,2084,2262.00
06/24/2004,14:09,1066.50,1066.75,1065.50,1066.25,2086,4164,6250.00
06/24/2004,14:10,1066.25,1066.25,1065.50,1065.50,1063,3049,4112.00
06/24/2004,14:11,1065.75,1066.00,1065.50,1066.00,903,736,1639.00
06/24/2004,14:12,1066.00,1066.25,1066.00,1066.25,689,81,770.00
06/24/2004,14:13,1066.00,1066.75,1066.00,1066.25,1523,849,2372.00
06/24/2004,14:14,1066.50,1066.50,1066.00,1066.25,168,633,801.00
06/24/2004,14:15,1066.00,1066.25,1066.00,1066.00,512,587,1099.00
06/24/2004,14:16,1066.00,1066.25,1065.50,1065.50,147,1695,1842.00
06/24/2004,14:17,1065.75,1066.25,1065.50,1066.25,523,707,1230.00
06/24/2004,14:18,1066.25,1066.75,1066.00,1066.50,1907,2351,4258.00
06/24/2004,14:19,1066.25,1067.25,1066.25,1067.00,1774,413,2187.00
06/24/2004,14:20,1066.75,1067.00,1066.25,1066.50,173,1479,1652.00
06/24/2004,14:21,1066.50,1066.75,1066.25,1066.50,144,55,199.00
06/24/2004,14:22,1066.50,1067.00,1066.50,1067.00,476,230,706.00
06/24/2004,14:23,1066.75,1067.25,1066.75,1067.25,436,359,795.00
06/24/2004,14:24,1067.25,1067.25,1066.50,1066.75,904,403,1307.00
06/24/2004,14:25,1067.00,1067.00,1066.75,1066.75,27,74,101.00
06/24/2004,14:26,1066.75,1067.00,1066.25,1066.50,285,698,983.00
06/24/2004,14:27,1066.50,1067.25,1066.25,1067.00,888,324,1212.00
06/24/2004,14:28,1067.00,1067.25,1066.75,1067.00,340,85,425.00
06/24/2004,14:29,1067.25,1068.25,1067.00,1067.50,3420,1245,4665.00
06/24/2004,14:30,1067.50,1067.75,1067.25,1067.75,393,261,654.00
06/24/2004,14:31,1067.75,1067.75,1067.50,1067.50,443,188,631.00
06/24/2004,14:32,1067.50,1067.75,1067.00,1067.00,316,763,1079.00
06/24/2004,14:33,1067.00,1067.25,1066.75,1066.75,230,577,807.00
06/24/2004,14:34,1066.75,1067.00,1066.50,1067.00,535,415,950.00
06/24/2004,14:35,1067.00,1067.00,1066.75,1067.00,312,99,411.00
06/24/2004,14:36,1066.75,1067.00,1066.50,1066.75,53,371,424.00
06/24/2004,14:37,1066.50,1066.75,1066.00,1066.50,1650,2147,3797.00
06/24/2004,14:38,1066.75,1066.75,1066.50,1066.50,359,462,821.00
06/24/2004,14:39,1066.75,1067.25,1066.75,1067.25,1102,158,1260.00
06/24/2004,14:40,1067.00,1067.25,1067.00,1067.25,105,85,190.00
06/24/2004,14:41,1067.25,1067.25,1066.75,1066.75,68,346,414.00
06/24/2004,14:42,1066.75,1067.00,1066.25,1066.25,177,1436,1613.00
06/24/2004,14:43,1066.50,1066.50,1065.50,1066.00,981,2291,3272.00
06/24/2004,14:44,1066.25,1066.25,1065.25,1065.50,748,2664,3412.00
06/24/2004,14:45,1065.50,1066.00,1065.25,1066.00,642,1467,2109.00
06/24/2004,14:46,1066.00,1066.00,1065.50,1066.00,310,978,1288.00
06/24/2004,14:47,1066.00,1066.00,1065.50,1065.50,156,325,481.00
06/24/2004,14:48,1065.75,1066.25,1065.50,1066.25,605,331,936.00
06/24/2004,14:49,1066.25,1067.00,1066.00,1066.75,1587,368,1955.00
06/24/2004,14:50,1066.75,1066.75,1066.25,1066.25,207,529,736.00
06/24/2004,14:51,1066.50,1066.50,1066.00,1066.25,114,1191,1305.00
06/24/2004,14:52,1066.00,1067.00,1066.00,1066.75,1418,385,1803.00
06/24/2004,14:53,1066.75,1067.00,1066.50,1067.00,936,202,1138.00
06/24/2004,14:54,1067.00,1067.25,1066.75,1067.00,1076,301,1377.00
06/24/2004,14:55,1067.00,1067.50,1067.00,1067.25,2194,415,2609.00
06/24/2004,14:56,1067.25,1067.75,1067.00,1067.25,967,270,1237.00
06/24/2004,14:57,1067.25,1067.50,1067.25,1067.25,492,997,1489.00
06/24/2004,14:58,1067.25,1067.25,1067.00,1067.00,99,721,820.00
06/24/2004,14:59,1067.00,1067.25,1067.00,1067.00,133,290,423.00
06/24/2004,15:00,1067.00,1067.50,1066.75,1066.75,1918,1637,3555.00
06/24/2004,15:01,1067.00,1068.25,1066.75,1067.75,3478,1982,5460.00
06/24/2004,15:02,1067.50,1068.25,1067.50,1067.75,927,1568,2495.00
06/24/2004,15:03,1067.75,1068.25,1067.75,1068.00,696,296,992.00
06/24/2004,15:04,1068.00,1068.00,1067.50,1067.50,91,549,640.00
06/24/2004,15:05,1067.50,1067.50,1067.00,1067.25,78,1056,1134.00
06/24/2004,15:06,1067.00,1067.25,1066.50,1066.75,298,2156,2454.00
06/24/2004,15:07,1066.50,1066.75,1066.25,1066.50,290,533,823.00
06/24/2004,15:08,1066.50,1066.50,1066.25,1066.50,143,819,962.00
06/24/2004,15:09,1066.25,1066.50,1066.00,1066.25,837,684,1521.00
06/24/2004,15:10,1066.50,1066.50,1066.25,1066.50,129,1108,1237.00
06/24/2004,15:11,1066.25,1066.75,1066.25,1066.75,1859,476,2335.00
06/24/2004,15:12,1066.50,1066.75,1066.25,1066.50,112,641,753.00
06/24/2004,15:13,1066.50,1066.50,1066.00,1066.25,371,430,801.00
06/24/2004,15:14,1066.00,1066.25,1066.00,1066.00,137,99,236.00
06/24/2004,15:15,1066.00,1067.25,1066.00,1067.00,3057,998,4055.00
06/24/2004,15:16,1067.25,1067.25,1067.00,1067.00,2,9,11.00
06/24/2004,15:31,1067.25,1067.50,1067.00,1067.00,22,82,104.00
06/24/2004,15:32,1067.25,1067.25,1067.00,1067.00,2,11,13.00
06/24/2004,15:33,1067.25,1067.25,1067.25,1067.25,8,0,8.00
06/24/2004,15:34,1067.25,1067.25,1067.00,1067.25,54,1,55.00
06/24/2004,15:35,1067.50,1067.50,1067.50,1067.50,117,0,117.00
06/24/2004,15:36,1067.75,1067.75,1067.75,1067.75,27,0,27.00
06/24/2004,15:37,1067.75,1067.75,1067.50,1067.50,1,5,6.00
06/24/2004,15:39,1067.50,1067.50,1067.50,1067.50,0,26,26.00
06/24/2004,15:40,1067.50,1067.50,1067.50,1067.50,0,57,57.00
06/24/2004,15:42,1067.50,1067.50,1067.25,1067.25,0,10,10.00
06/24/2004,15:43,1067.50,1067.50,1067.25,1067.25,1,2,3.00
06/24/2004,15:44,1067.25,1067.50,1067.25,1067.25,5,11,16.00
06/24/2004,15:45,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,15:46,1067.25,1067.25,1067.25,1067.25,0,5,5.00
06/24/2004,15:47,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/24/2004,15:49,1067.25,1067.25,1067.00,1067.00,0,56,56.00
06/24/2004,15:50,1067.00,1067.25,1067.00,1067.25,7,1,8.00
06/24/2004,15:51,1067.25,1067.50,1067.25,1067.25,83,1,84.00
06/24/2004,15:54,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,15:55,1067.50,1067.50,1067.50,1067.50,7,0,7.00
06/24/2004,15:56,1067.25,1067.25,1067.25,1067.25,0,20,20.00
06/24/2004,15:57,1067.25,1067.25,1067.25,1067.25,0,35,35.00
06/24/2004,15:58,1067.50,1067.50,1067.25,1067.25,1,2,3.00
06/24/2004,15:59,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,16:00,1067.25,1067.50,1067.25,1067.50,1,1,2.00
06/24/2004,17:01,1067.25,1067.50,1067.25,1067.50,1,13,14.00
06/24/2004,17:02,1067.25,1067.25,1067.00,1067.00,0,9,9.00
06/24/2004,17:03,1067.25,1067.25,1067.25,1067.25,3,0,3.00
06/24/2004,17:04,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/24/2004,17:05,1067.25,1067.25,1067.25,1067.25,15,0,15.00
06/24/2004,17:08,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/24/2004,17:09,1067.25,1067.25,1067.00,1067.00,1,20,21.00
06/24/2004,17:10,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/24/2004,17:15,1067.25,1067.25,1067.25,1067.25,7,0,7.00
06/24/2004,17:16,1067.25,1067.25,1067.25,1067.25,3,0,3.00
06/24/2004,17:23,1067.50,1067.50,1067.25,1067.25,2,3,5.00
06/24/2004,17:24,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/24/2004,17:25,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,17:26,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/24/2004,17:29,1067.25,1067.25,1067.25,1067.25,0,4,4.00
06/24/2004,17:30,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,17:36,1067.25,1067.25,1067.25,1067.25,0,5,5.00
06/24/2004,17:39,1067.50,1067.50,1067.50,1067.50,4,0,4.00
06/24/2004,17:41,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/24/2004,17:45,1067.25,1067.25,1067.25,1067.25,0,3,3.00
06/24/2004,17:51,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,17:52,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,17:57,1067.25,1067.25,1067.25,1067.25,0,5,5.00
06/24/2004,18:04,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,18:05,1067.50,1067.50,1067.50,1067.50,5,0,5.00
06/24/2004,18:09,1067.25,1067.25,1067.25,1067.25,0,6,6.00
06/24/2004,18:18,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/24/2004,18:22,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/24/2004,18:30,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/24/2004,18:31,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/24/2004,18:32,1067.00,1067.25,1067.00,1067.25,1,1,2.00
06/24/2004,18:33,1067.25,1067.25,1067.25,1067.25,3,0,3.00
06/24/2004,18:35,1067.25,1067.25,1067.25,1067.25,3,0,3.00
06/24/2004,18:37,1067.25,1067.25,1067.25,1067.25,2,0,2.00
06/24/2004,18:39,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/24/2004,18:41,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/24/2004,18:45,1067.50,1067.50,1067.50,1067.50,5,0,5.00
06/24/2004,18:46,1067.50,1067.50,1067.25,1067.25,8,17,25.00
06/24/2004,18:48,1067.25,1067.25,1067.00,1067.00,0,6,6.00
06/24/2004,18:49,1067.25,1067.25,1067.25,1067.25,4,0,4.00
06/24/2004,18:51,1067.00,1067.00,1067.00,1067.00,0,5,5.00
06/24/2004,18:55,1067.00,1067.00,1066.75,1066.75,0,47,47.00
06/24/2004,18:57,1067.00,1067.00,1067.00,1067.00,6,0,6.00
06/24/2004,18:58,1067.00,1067.25,1067.00,1067.25,8,0,8.00
06/24/2004,19:01,1067.00,1067.00,1067.00,1067.00,0,22,22.00
06/24/2004,19:04,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/24/2004,19:06,1067.00,1067.00,1067.00,1067.00,0,5,5.00
06/24/2004,19:09,1067.00,1067.00,1067.00,1067.00,0,3,3.00
06/24/2004,19:10,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/24/2004,19:11,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/24/2004,19:14,1067.25,1067.25,1067.25,1067.25,2,0,2.00
06/24/2004,19:17,1066.75,1066.75,1066.75,1066.75,0,1,1.00
06/24/2004,19:19,1066.75,1066.75,1066.75,1066.75,0,1,1.00
06/24/2004,19:20,1067.00,1067.00,1067.00,1067.00,2,0,2.00
06/24/2004,19:21,1066.75,1066.75,1066.75,1066.75,0,5,5.00
06/24/2004,19:22,1066.75,1067.00,1066.75,1066.75,1,8,9.00
06/24/2004,19:25,1066.75,1066.75,1066.75,1066.75,0,1,1.00
06/24/2004,19:26,1067.00,1067.00,1067.00,1067.00,1,0,1.00
06/24/2004,19:32,1066.75,1066.75,1066.75,1066.75,0,3,3.00
06/24/2004,19:33,1067.00,1067.00,1067.00,1067.00,1,0,1.00
06/24/2004,19:40,1067.00,1067.00,1067.00,1067.00,18,0,18.00
06/24/2004,19:41,1067.00,1067.00,1067.00,1067.00,1,0,1.00
06/24/2004,19:42,1066.75,1066.75,1066.75,1066.75,0,1,1.00
06/24/2004,19:43,1067.00,1067.00,1067.00,1067.00,3,0,3.00
06/24/2004,19:44,1067.00,1067.00,1067.00,1067.00,20,0,20.00
06/24/2004,19:45,1067.00,1067.00,1067.00,1067.00,1,0,1.00
06/24/2004,19:54,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/24/2004,19:55,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/24/2004,19:56,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/24/2004,20:03,1067.00,1067.00,1066.75,1066.75,0,11,11.00
06/24/2004,20:04,1066.75,1066.75,1066.75,1066.75,0,8,8.00
06/24/2004,20:06,1066.75,1066.75,1066.75,1066.75,0,1,1.00
06/24/2004,20:10,1067.00,1067.00,1067.00,1067.00,9,0,9.00
06/24/2004,20:20,1067.25,1067.25,1067.25,1067.25,7,0,7.00
06/24/2004,20:24,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/24/2004,20:26,1067.50,1067.50,1067.50,1067.50,6,0,6.00
06/24/2004,20:28,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/24/2004,20:30,1067.50,1067.50,1067.50,1067.50,2,0,2.00
06/24/2004,20:33,1067.50,1067.50,1067.50,1067.50,2,0,2.00
06/24/2004,20:35,1067.50,1067.50,1067.50,1067.50,5,0,5.00
06/24/2004,20:37,1067.25,1067.25,1067.25,1067.25,0,4,4.00
06/24/2004,20:43,1067.50,1067.50,1067.50,1067.50,12,0,12.00
06/24/2004,20:44,1067.50,1067.50,1067.50,1067.50,9,0,9.00
06/24/2004,20:45,1067.75,1067.75,1067.50,1067.50,3,1,4.00
06/24/2004,20:46,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/24/2004,20:47,1067.50,1067.50,1067.50,1067.50,0,2,2.00
06/24/2004,20:48,1067.75,1067.75,1067.50,1067.50,1,8,9.00
06/24/2004,20:52,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,20:53,1067.25,1067.25,1067.25,1067.25,0,5,5.00
06/24/2004,20:55,1067.25,1067.50,1067.25,1067.50,1,1,2.00
06/24/2004,20:58,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,20:59,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,21:01,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,21:03,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,21:05,1067.25,1067.25,1067.25,1067.25,0,3,3.00
06/24/2004,21:06,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/24/2004,21:12,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/24/2004,21:21,1067.25,1067.25,1067.25,1067.25,0,10,10.00
06/24/2004,21:22,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/24/2004,21:34,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/24/2004,21:36,1067.25,1067.25,1067.25,1067.25,0,6,6.00
06/24/2004,21:38,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/24/2004,21:43,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/24/2004,21:46,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/24/2004,21:49,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/24/2004,21:52,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/24/2004,21:58,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/24/2004,22:09,1067.25,1067.25,1067.25,1067.25,6,0,6.00
06/24/2004,22:15,1067.25,1067.25,1067.25,1067.25,4,0,4.00
06/24/2004,22:17,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/24/2004,22:19,1067.50,1067.50,1067.50,1067.50,4,0,4.00
06/24/2004,22:21,1067.25,1067.25,1067.25,1067.25,0,6,6.00
06/24/2004,22:30,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/24/2004,22:34,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/24/2004,22:38,1067.50,1067.50,1067.50,1067.50,3,0,3.00
06/24/2004,22:39,1067.50,1067.50,1067.50,1067.50,8,0,8.00
06/24/2004,22:42,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/24/2004,22:44,1067.25,1067.50,1067.25,1067.50,6,3,9.00
06/24/2004,22:48,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/24/2004,22:49,1067.50,1067.50,1067.50,1067.50,0,3,3.00
06/24/2004,22:50,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/24/2004,22:54,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/24/2004,23:00,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/24/2004,23:01,1067.75,1067.75,1067.75,1067.75,30,0,30.00
06/24/2004,23:02,1068.00,1068.00,1067.75,1067.75,6,2,8.00
06/24/2004,23:03,1067.75,1067.75,1067.75,1067.75,0,24,24.00
06/24/2004,23:04,1067.75,1067.75,1067.75,1067.75,0,5,5.00
06/24/2004,23:05,1067.75,1067.75,1067.75,1067.75,0,8,8.00
06/24/2004,23:09,1068.00,1068.00,1068.00,1068.00,1,0,1.00
06/24/2004,23:20,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/24/2004,23:21,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/24/2004,23:22,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/24/2004,23:26,1068.00,1068.00,1068.00,1068.00,51,0,51.00
06/24/2004,23:30,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/24/2004,23:32,1068.00,1068.50,1068.00,1068.50,165,12,177.00
06/24/2004,23:33,1068.50,1068.50,1068.25,1068.25,1,30,31.00
06/24/2004,23:34,1068.50,1068.50,1068.50,1068.50,5,0,5.00
06/24/2004,23:35,1068.50,1068.50,1068.25,1068.25,1,1,2.00
06/24/2004,23:36,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/24/2004,23:38,1068.50,1068.50,1068.50,1068.50,5,0,5.00
06/24/2004,23:40,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/24/2004,23:41,1068.50,1068.50,1068.50,1068.50,36,0,36.00
06/24/2004,23:42,1068.50,1068.50,1068.50,1068.50,9,0,9.00
06/24/2004,23:45,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/24/2004,23:46,1068.25,1068.25,1068.25,1068.25,0,31,31.00
06/24/2004,23:48,1068.25,1068.25,1068.25,1068.25,0,9,9.00
06/24/2004,23:51,1068.25,1068.25,1068.25,1068.25,0,2,2.00
06/24/2004,23:54,1068.50,1068.50,1068.50,1068.50,34,0,34.00
06/24/2004,23:57,1068.75,1068.75,1068.75,1068.75,32,0,32.00
06/25/2004,00:01,1068.50,1068.50,1068.50,1068.50,0,5,5.00
06/25/2004,00:02,1068.50,1068.50,1068.50,1068.50,0,30,30.00
06/25/2004,00:03,1068.50,1068.50,1068.50,1068.50,0,36,36.00
06/25/2004,00:04,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/25/2004,00:07,1068.50,1068.50,1068.50,1068.50,5,0,5.00
06/25/2004,00:08,1068.50,1068.50,1068.50,1068.50,26,0,26.00
06/25/2004,00:10,1068.50,1068.50,1068.50,1068.50,15,0,15.00
06/25/2004,00:11,1068.50,1068.75,1068.50,1068.75,4,0,4.00
06/25/2004,00:16,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/25/2004,00:17,1068.25,1068.25,1068.25,1068.25,0,3,3.00
06/25/2004,00:18,1068.50,1068.50,1068.50,1068.50,1,0,1.00
06/25/2004,00:25,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/25/2004,00:27,1068.25,1068.25,1068.25,1068.25,0,5,5.00
06/25/2004,00:32,1068.25,1068.25,1068.25,1068.25,0,7,7.00
06/25/2004,00:34,1068.00,1068.00,1068.00,1068.00,0,58,58.00
06/25/2004,00:39,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/25/2004,00:40,1068.00,1068.00,1068.00,1068.00,0,3,3.00
06/25/2004,00:43,1067.75,1067.75,1067.75,1067.75,0,4,4.00
06/25/2004,00:46,1067.75,1067.75,1067.75,1067.75,0,3,3.00
06/25/2004,00:48,1067.75,1067.75,1067.25,1067.25,0,97,97.00
06/25/2004,00:50,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/25/2004,00:55,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/25/2004,00:57,1067.50,1067.50,1067.50,1067.50,7,0,7.00
06/25/2004,00:58,1067.50,1067.50,1067.50,1067.50,5,0,5.00
06/25/2004,01:03,1067.50,1067.50,1067.50,1067.50,11,0,11.00
06/25/2004,01:04,1067.50,1067.50,1067.50,1067.50,4,0,4.00
06/25/2004,01:05,1067.50,1067.50,1067.50,1067.50,8,0,8.00
06/25/2004,01:06,1067.50,1067.75,1067.50,1067.75,5,0,5.00
06/25/2004,01:07,1067.75,1067.75,1067.50,1067.50,10,1,11.00
06/25/2004,01:11,1067.50,1067.50,1067.25,1067.25,0,27,27.00
06/25/2004,01:12,1067.50,1067.50,1067.50,1067.50,7,0,7.00
06/25/2004,01:15,1067.50,1067.50,1067.50,1067.50,15,0,15.00
06/25/2004,01:17,1067.25,1067.25,1067.25,1067.25,0,22,22.00
06/25/2004,01:18,1067.25,1067.25,1067.25,1067.25,0,13,13.00
06/25/2004,01:19,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/25/2004,01:20,1067.25,1067.25,1067.25,1067.25,0,5,5.00
06/25/2004,01:22,1067.25,1067.25,1066.75,1066.75,6,145,151.00
06/25/2004,01:23,1066.75,1066.75,1066.75,1066.75,0,2,2.00
06/25/2004,01:24,1066.75,1067.00,1066.75,1067.00,1,9,10.00
06/25/2004,01:27,1066.75,1066.75,1066.50,1066.50,0,12,12.00
06/25/2004,01:28,1066.75,1066.75,1066.75,1066.75,21,0,21.00
06/25/2004,01:29,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/25/2004,01:30,1066.75,1066.75,1066.50,1066.75,32,1,33.00
06/25/2004,01:31,1066.75,1066.75,1066.75,1066.75,4,0,4.00
06/25/2004,01:32,1066.75,1066.75,1066.50,1066.50,7,15,22.00
06/25/2004,01:33,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/25/2004,01:36,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/25/2004,01:37,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/25/2004,01:38,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/25/2004,01:43,1066.75,1066.75,1066.75,1066.75,11,0,11.00
06/25/2004,01:46,1066.50,1066.50,1066.50,1066.50,0,6,6.00
06/25/2004,01:48,1066.75,1066.75,1066.75,1066.75,10,0,10.00
06/25/2004,01:51,1066.50,1066.50,1066.50,1066.50,0,53,53.00
06/25/2004,01:52,1066.50,1066.50,1066.50,1066.50,0,14,14.00
06/25/2004,01:53,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/25/2004,01:55,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/25/2004,01:56,1066.25,1066.25,1066.25,1066.25,0,3,3.00
06/25/2004,01:58,1066.50,1066.50,1066.50,1066.50,32,0,32.00
06/25/2004,01:59,1066.50,1066.50,1066.50,1066.50,24,0,24.00
06/25/2004,02:01,1066.75,1066.75,1066.75,1066.75,54,0,54.00
06/25/2004,02:02,1066.75,1066.75,1066.75,1066.75,25,0,25.00
06/25/2004,02:03,1067.00,1067.00,1066.75,1066.75,4,25,29.00
06/25/2004,02:04,1067.00,1067.25,1067.00,1067.25,142,0,142.00
06/25/2004,02:05,1067.25,1067.25,1067.00,1067.00,11,15,26.00
06/25/2004,02:06,1067.25,1067.25,1067.25,1067.25,15,0,15.00
06/25/2004,02:07,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/25/2004,02:08,1067.50,1067.75,1067.50,1067.75,161,0,161.00
06/25/2004,02:09,1068.00,1068.00,1067.50,1067.50,1,126,127.00
06/25/2004,02:10,1067.25,1067.25,1067.25,1067.25,0,69,69.00
06/25/2004,02:11,1067.50,1067.50,1067.25,1067.25,5,11,16.00
06/25/2004,02:12,1067.25,1067.25,1067.25,1067.25,0,25,25.00
06/25/2004,02:13,1067.25,1067.25,1067.25,1067.25,0,4,4.00
06/25/2004,02:16,1067.50,1067.75,1067.50,1067.75,52,0,52.00
06/25/2004,02:17,1067.75,1068.25,1067.75,1068.00,116,5,121.00
06/25/2004,02:18,1068.25,1068.25,1068.00,1068.00,2,11,13.00
06/25/2004,02:19,1068.25,1068.50,1068.25,1068.50,28,0,28.00
06/25/2004,02:20,1068.25,1068.50,1068.25,1068.25,55,57,112.00
06/25/2004,02:21,1068.25,1068.50,1068.25,1068.25,56,60,116.00
06/25/2004,02:22,1068.50,1068.75,1068.00,1068.25,39,232,271.00
06/25/2004,02:23,1068.25,1068.25,1068.00,1068.25,40,9,49.00
06/25/2004,02:24,1068.00,1068.25,1068.00,1068.25,1,42,43.00
06/25/2004,02:25,1068.25,1068.25,1068.25,1068.25,80,0,80.00
06/25/2004,02:26,1068.50,1068.50,1068.25,1068.25,1,55,56.00
06/25/2004,02:27,1068.25,1068.25,1068.25,1068.25,0,5,5.00
06/25/2004,02:28,1068.25,1068.25,1068.25,1068.25,0,5,5.00
06/25/2004,02:29,1068.25,1068.25,1068.25,1068.25,0,19,19.00
06/25/2004,02:30,1068.00,1068.00,1068.00,1068.00,0,9,9.00
06/25/2004,02:31,1068.00,1068.00,1068.00,1068.00,0,3,3.00
06/25/2004,02:32,1068.00,1068.00,1068.00,1068.00,0,2,2.00
06/25/2004,02:33,1068.00,1068.25,1068.00,1068.25,20,2,22.00
06/25/2004,02:34,1068.25,1068.50,1068.25,1068.25,16,12,28.00
06/25/2004,02:35,1068.50,1068.50,1068.50,1068.50,21,0,21.00
06/25/2004,02:36,1068.50,1068.50,1068.25,1068.50,15,1,16.00
06/25/2004,02:37,1068.50,1068.50,1068.50,1068.50,10,0,10.00
06/25/2004,02:38,1068.50,1068.50,1068.50,1068.50,95,0,95.00
06/25/2004,02:39,1068.75,1068.75,1068.75,1068.75,11,0,11.00
06/25/2004,02:40,1068.50,1068.50,1068.50,1068.50,0,8,8.00
06/25/2004,02:41,1068.50,1068.75,1068.50,1068.75,3,2,5.00
06/25/2004,02:43,1068.50,1068.50,1068.50,1068.50,0,78,78.00
06/25/2004,02:44,1068.50,1068.50,1068.25,1068.25,0,23,23.00
06/25/2004,02:49,1068.50,1068.50,1068.50,1068.50,1,0,1.00
06/25/2004,02:51,1068.25,1068.50,1068.25,1068.25,5,5,10.00
06/25/2004,02:52,1068.50,1068.75,1068.50,1068.75,65,0,65.00
06/25/2004,02:53,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/25/2004,02:54,1068.50,1068.50,1068.25,1068.25,0,5,5.00
06/25/2004,02:55,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/25/2004,02:56,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/25/2004,02:57,1068.50,1068.50,1068.50,1068.50,1,0,1.00
06/25/2004,02:58,1068.75,1069.00,1068.75,1069.00,216,1,217.00
06/25/2004,02:59,1069.00,1069.00,1069.00,1069.00,88,0,88.00
06/25/2004,03:00,1069.00,1069.00,1068.75,1068.75,2,5,7.00
06/25/2004,03:01,1068.75,1069.00,1068.50,1068.50,1,109,110.00
06/25/2004,03:02,1068.50,1068.50,1068.25,1068.25,0,101,101.00
06/25/2004,03:03,1068.50,1068.50,1068.25,1068.25,1,6,7.00
06/25/2004,03:04,1068.50,1068.50,1068.50,1068.50,2,0,2.00
06/25/2004,03:05,1068.50,1068.50,1068.00,1068.25,2,55,57.00
06/25/2004,03:06,1068.00,1068.00,1067.75,1067.75,0,61,61.00
06/25/2004,03:07,1067.75,1068.00,1067.75,1068.00,56,6,62.00
06/25/2004,03:08,1067.75,1068.00,1067.50,1067.75,43,56,99.00
06/25/2004,03:09,1068.00,1068.00,1068.00,1068.00,12,0,12.00
06/25/2004,03:10,1068.00,1068.00,1067.75,1067.75,18,43,61.00
06/25/2004,03:11,1067.75,1067.75,1067.50,1067.75,4,15,19.00
06/25/2004,03:12,1067.75,1067.75,1067.50,1067.75,31,2,33.00
06/25/2004,03:13,1067.50,1067.50,1067.50,1067.50,0,15,15.00
06/25/2004,03:14,1067.50,1067.50,1067.50,1067.50,0,2,2.00
06/25/2004,03:15,1067.75,1067.75,1067.75,1067.75,4,0,4.00
06/25/2004,03:16,1067.75,1068.00,1067.75,1068.00,46,0,46.00
06/25/2004,03:17,1068.25,1068.25,1068.00,1068.00,33,1,34.00
06/25/2004,03:18,1068.00,1068.00,1067.75,1067.75,0,101,101.00
06/25/2004,03:19,1068.00,1068.25,1068.00,1068.25,71,0,71.00
06/25/2004,03:20,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/25/2004,03:21,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/25/2004,03:22,1068.00,1068.00,1067.75,1067.75,0,31,31.00
06/25/2004,03:24,1068.00,1068.00,1068.00,1068.00,16,0,16.00
06/25/2004,03:25,1068.00,1068.00,1067.75,1067.75,7,1,8.00
06/25/2004,03:26,1068.00,1068.00,1068.00,1068.00,9,0,9.00
06/25/2004,03:27,1068.25,1068.25,1068.00,1068.00,1,25,26.00
06/25/2004,03:28,1068.00,1068.00,1067.75,1067.75,0,3,3.00
06/25/2004,03:30,1068.00,1068.00,1068.00,1068.00,6,0,6.00
06/25/2004,03:31,1067.75,1068.00,1067.50,1067.75,6,40,46.00
06/25/2004,03:32,1067.75,1067.75,1067.50,1067.50,1,7,8.00
06/25/2004,03:33,1067.50,1067.50,1067.25,1067.50,12,39,51.00
06/25/2004,03:34,1067.50,1067.50,1067.50,1067.50,19,0,19.00
06/25/2004,03:37,1067.50,1067.50,1066.25,1066.75,76,445,521.00
06/25/2004,03:38,1067.00,1067.00,1067.00,1067.00,7,0,7.00
06/25/2004,03:39,1067.00,1067.00,1067.00,1067.00,46,0,46.00
06/25/2004,03:40,1066.75,1066.75,1066.75,1066.75,0,1,1.00
06/25/2004,03:42,1067.00,1067.00,1067.00,1067.00,66,0,66.00
06/25/2004,03:43,1067.00,1067.00,1067.00,1067.00,25,0,25.00
06/25/2004,03:44,1067.00,1067.00,1066.75,1067.00,14,55,69.00
06/25/2004,03:45,1067.00,1067.00,1066.75,1067.00,17,5,22.00
06/25/2004,03:46,1067.25,1067.25,1067.00,1067.00,1,9,10.00
06/25/2004,03:47,1067.00,1067.00,1067.00,1067.00,0,37,37.00
06/25/2004,03:48,1067.00,1067.00,1067.00,1067.00,0,14,14.00
06/25/2004,03:49,1067.00,1067.00,1067.00,1067.00,0,6,6.00
06/25/2004,03:50,1067.00,1067.00,1067.00,1067.00,0,7,7.00
06/25/2004,03:51,1067.00,1067.00,1067.00,1067.00,0,5,5.00
06/25/2004,03:54,1067.00,1067.00,1067.00,1067.00,0,18,18.00
06/25/2004,03:56,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/25/2004,03:58,1067.00,1067.25,1067.00,1067.25,1,10,11.00
06/25/2004,04:01,1067.00,1067.25,1067.00,1067.25,1,5,6.00
06/25/2004,04:02,1067.00,1067.50,1067.00,1067.50,42,3,45.00
06/25/2004,04:03,1067.25,1067.25,1067.25,1067.25,0,30,30.00
06/25/2004,04:04,1067.25,1067.25,1067.25,1067.25,0,6,6.00
06/25/2004,04:05,1067.25,1067.25,1067.25,1067.25,0,3,3.00
06/25/2004,04:06,1067.25,1067.25,1067.25,1067.25,0,12,12.00
06/25/2004,04:07,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/25/2004,04:10,1067.00,1067.00,1067.00,1067.00,0,18,18.00
06/25/2004,04:11,1067.00,1067.00,1067.00,1067.00,0,15,15.00
06/25/2004,04:12,1067.00,1067.25,1067.00,1067.25,1,20,21.00
06/25/2004,04:14,1067.25,1067.25,1067.00,1067.00,2,1,3.00
06/25/2004,04:16,1067.00,1067.25,1067.00,1067.00,1,4,5.00
06/25/2004,04:17,1067.00,1067.25,1067.00,1067.25,1,5,6.00
06/25/2004,04:19,1067.00,1067.00,1067.00,1067.00,0,2,2.00
06/25/2004,04:20,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/25/2004,04:21,1067.00,1067.00,1067.00,1067.00,0,6,6.00
06/25/2004,04:22,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/25/2004,04:23,1067.25,1067.25,1067.00,1067.00,25,10,35.00
06/25/2004,04:24,1067.25,1067.25,1067.00,1067.25,9,2,11.00
06/25/2004,04:25,1067.25,1067.25,1067.25,1067.25,8,0,8.00
06/25/2004,04:26,1067.00,1067.25,1067.00,1067.25,2,16,18.00
06/25/2004,04:27,1067.00,1067.00,1067.00,1067.00,0,14,14.00
06/25/2004,04:28,1066.75,1067.00,1066.75,1067.00,2,1,3.00
06/25/2004,04:29,1067.00,1067.25,1067.00,1067.25,12,0,12.00
06/25/2004,04:31,1067.00,1067.00,1067.00,1067.00,0,20,20.00
06/25/2004,04:32,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/25/2004,04:33,1067.25,1067.25,1067.25,1067.25,4,0,4.00
06/25/2004,04:34,1067.00,1067.00,1067.00,1067.00,0,13,13.00
06/25/2004,04:35,1066.75,1066.75,1066.75,1066.75,0,72,72.00
06/25/2004,04:36,1066.75,1067.00,1066.75,1067.00,1,1,2.00
06/25/2004,04:37,1066.75,1066.75,1066.75,1066.75,0,2,2.00
06/25/2004,04:38,1067.00,1067.25,1066.75,1067.25,90,1,91.00
06/25/2004,04:39,1067.25,1067.25,1067.00,1067.25,14,26,40.00
06/25/2004,04:40,1067.25,1067.25,1067.25,1067.25,2,0,2.00
06/25/2004,04:41,1067.00,1067.00,1067.00,1067.00,0,4,4.00
06/25/2004,04:42,1067.25,1067.25,1067.25,1067.25,1,0,1.00
06/25/2004,04:43,1067.00,1067.25,1067.00,1067.00,1,77,78.00
06/25/2004,04:45,1067.00,1067.50,1067.00,1067.25,8,7,15.00
06/25/2004,04:46,1067.00,1067.00,1067.00,1067.00,0,6,6.00
06/25/2004,04:51,1067.00,1067.00,1067.00,1067.00,0,1,1.00
06/25/2004,04:52,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/25/2004,04:53,1067.25,1067.25,1067.25,1067.25,10,0,10.00
06/25/2004,04:57,1067.25,1067.25,1067.25,1067.25,20,0,20.00
06/25/2004,04:58,1067.25,1067.25,1067.25,1067.25,12,0,12.00
06/25/2004,05:00,1067.25,1067.25,1067.25,1067.25,30,0,30.00
06/25/2004,05:02,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/25/2004,05:03,1067.50,1067.50,1067.25,1067.25,1,5,6.00
06/25/2004,05:04,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/25/2004,05:05,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/25/2004,05:09,1067.25,1067.25,1067.25,1067.25,0,7,7.00
06/25/2004,05:11,1067.25,1067.50,1067.25,1067.50,3,1,4.00
06/25/2004,05:12,1067.50,1067.50,1067.50,1067.50,15,0,15.00
06/25/2004,05:13,1067.50,1067.50,1067.50,1067.50,4,0,4.00
06/25/2004,05:14,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/25/2004,05:16,1067.50,1067.50,1067.50,1067.50,6,0,6.00
06/25/2004,05:17,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/25/2004,05:18,1067.75,1067.75,1067.50,1067.75,93,5,98.00
06/25/2004,05:20,1067.75,1067.75,1067.50,1067.50,4,15,19.00
06/25/2004,05:21,1067.50,1067.50,1067.50,1067.50,0,10,10.00
06/25/2004,05:22,1067.50,1067.75,1067.50,1067.50,4,15,19.00
06/25/2004,05:24,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/25/2004,05:25,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/25/2004,05:26,1067.75,1068.00,1067.75,1067.75,8,1,9.00
06/25/2004,05:27,1067.75,1067.75,1067.75,1067.75,0,4,4.00
06/25/2004,05:28,1067.75,1067.75,1067.75,1067.75,0,13,13.00
06/25/2004,05:30,1067.75,1067.75,1067.75,1067.75,0,2,2.00
06/25/2004,05:31,1068.00,1068.00,1068.00,1068.00,1,0,1.00
06/25/2004,05:32,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/25/2004,05:33,1068.00,1068.00,1067.75,1068.00,30,1,31.00
06/25/2004,05:34,1068.00,1068.00,1068.00,1068.00,5,0,5.00
06/25/2004,05:35,1068.00,1068.00,1068.00,1068.00,1,0,1.00
06/25/2004,05:38,1068.00,1068.00,1068.00,1068.00,41,0,41.00
06/25/2004,05:40,1068.25,1068.25,1068.25,1068.25,4,0,4.00
06/25/2004,05:41,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/25/2004,05:42,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/25/2004,05:46,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/25/2004,05:47,1068.00,1068.00,1068.00,1068.00,0,15,15.00
06/25/2004,05:48,1068.25,1068.25,1068.25,1068.25,40,0,40.00
06/25/2004,05:49,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/25/2004,05:50,1068.25,1068.25,1068.25,1068.25,6,0,6.00
06/25/2004,05:51,1068.00,1068.25,1068.00,1068.25,25,1,26.00
06/25/2004,05:52,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/25/2004,05:54,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/25/2004,05:57,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/25/2004,06:00,1068.00,1068.25,1068.00,1068.25,14,1,15.00
06/25/2004,06:01,1068.25,1068.25,1068.25,1068.25,71,0,71.00
06/25/2004,06:02,1068.25,1068.25,1068.25,1068.25,18,0,18.00
06/25/2004,06:03,1068.25,1068.25,1068.25,1068.25,16,0,16.00
06/25/2004,06:04,1068.25,1068.25,1068.25,1068.25,2,0,2.00
06/25/2004,06:05,1068.50,1068.50,1068.25,1068.25,3,25,28.00
06/25/2004,06:06,1068.25,1068.50,1068.25,1068.50,1,7,8.00
06/25/2004,06:07,1068.50,1068.50,1068.50,1068.50,10,0,10.00
06/25/2004,06:10,1068.50,1068.75,1068.50,1068.50,75,2,77.00
06/25/2004,06:11,1068.50,1068.75,1068.50,1068.50,2,93,95.00
06/25/2004,06:12,1068.50,1068.50,1068.50,1068.50,0,68,68.00
06/25/2004,06:13,1068.50,1068.50,1068.50,1068.50,0,11,11.00
06/25/2004,06:14,1068.50,1068.50,1068.50,1068.50,0,21,21.00
06/25/2004,06:15,1068.75,1068.75,1068.50,1068.50,1,22,23.00
06/25/2004,06:16,1068.50,1068.50,1068.50,1068.50,0,50,50.00
06/25/2004,06:17,1068.50,1068.75,1068.50,1068.50,1,53,54.00
06/25/2004,06:18,1068.50,1068.50,1068.50,1068.50,0,3,3.00
06/25/2004,06:20,1068.50,1068.75,1068.50,1068.50,1,58,59.00
06/25/2004,06:21,1068.50,1068.75,1068.50,1068.75,198,29,227.00
06/25/2004,06:22,1068.50,1068.50,1068.25,1068.25,0,65,65.00
06/25/2004,06:24,1068.25,1068.50,1068.25,1068.50,10,1,11.00
06/25/2004,06:25,1068.25,1068.25,1068.25,1068.25,0,5,5.00
06/25/2004,06:26,1068.25,1068.50,1068.25,1068.50,27,12,39.00
06/25/2004,06:29,1068.25,1068.25,1068.00,1068.25,1,35,36.00
06/25/2004,06:30,1068.00,1068.00,1068.00,1068.00,0,8,8.00
06/25/2004,06:31,1068.25,1068.50,1068.25,1068.50,203,0,203.00
06/25/2004,06:32,1068.50,1068.50,1068.50,1068.50,11,0,11.00
06/25/2004,06:33,1068.50,1068.50,1068.50,1068.50,1,0,1.00
06/25/2004,06:34,1068.75,1068.75,1068.75,1068.75,35,0,35.00
06/25/2004,06:36,1068.75,1068.75,1068.75,1068.75,1,0,1.00
06/25/2004,06:37,1068.75,1068.75,1068.75,1068.75,1,0,1.00
06/25/2004,06:38,1068.75,1068.75,1068.50,1068.50,1,60,61.00
06/25/2004,06:39,1068.50,1068.50,1068.50,1068.50,0,9,9.00
06/25/2004,06:40,1068.50,1068.50,1068.50,1068.50,0,10,10.00
06/25/2004,06:41,1068.50,1068.50,1068.50,1068.50,0,8,8.00
06/25/2004,06:42,1068.50,1068.75,1068.50,1068.75,1,1,2.00
06/25/2004,06:43,1068.50,1068.50,1068.50,1068.50,0,12,12.00
06/25/2004,06:44,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/25/2004,06:45,1068.50,1068.50,1068.50,1068.50,0,2,2.00
06/25/2004,06:46,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/25/2004,06:47,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/25/2004,06:48,1068.25,1068.25,1068.25,1068.25,0,10,10.00
06/25/2004,06:49,1068.25,1068.25,1068.25,1068.25,0,2,2.00
06/25/2004,06:50,1068.50,1068.50,1068.50,1068.50,3,0,3.00
06/25/2004,06:51,1068.25,1068.25,1068.25,1068.25,0,68,68.00
06/25/2004,06:52,1068.25,1068.25,1068.25,1068.25,0,11,11.00
06/25/2004,06:53,1068.25,1068.25,1068.00,1068.00,23,29,52.00
06/25/2004,06:55,1068.00,1068.25,1068.00,1068.25,10,30,40.00
06/25/2004,06:56,1068.25,1068.25,1068.25,1068.25,8,0,8.00
06/25/2004,06:58,1068.25,1068.25,1068.25,1068.25,3,0,3.00
06/25/2004,06:59,1068.00,1068.00,1068.00,1068.00,0,102,102.00
06/25/2004,07:00,1068.00,1068.00,1068.00,1068.00,0,2,2.00
06/25/2004,07:01,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/25/2004,07:02,1067.75,1067.75,1067.75,1067.75,0,53,53.00
06/25/2004,07:03,1067.75,1067.75,1067.75,1067.75,0,4,4.00
06/25/2004,07:04,1067.50,1067.75,1067.25,1067.25,3,209,212.00
06/25/2004,07:05,1067.25,1067.25,1067.25,1067.25,0,36,36.00
06/25/2004,07:06,1067.25,1067.25,1067.25,1067.25,0,36,36.00
06/25/2004,07:08,1067.50,1067.50,1067.50,1067.50,37,0,37.00
06/25/2004,07:09,1067.50,1067.50,1067.50,1067.50,15,0,15.00
06/25/2004,07:10,1067.75,1067.75,1067.75,1067.75,5,0,5.00
06/25/2004,07:11,1067.75,1067.75,1067.75,1067.75,103,0,103.00
06/25/2004,07:12,1067.75,1067.75,1067.75,1067.75,10,0,10.00
06/25/2004,07:13,1068.00,1068.00,1067.75,1067.75,1,1,2.00
06/25/2004,07:14,1067.75,1067.75,1067.75,1067.75,0,47,47.00
06/25/2004,07:15,1067.75,1067.75,1067.50,1067.50,0,21,21.00
06/25/2004,07:16,1067.50,1067.50,1067.50,1067.50,0,16,16.00
06/25/2004,07:17,1067.75,1067.75,1067.75,1067.75,31,0,31.00
06/25/2004,07:18,1067.75,1067.75,1067.50,1067.50,34,1,35.00
06/25/2004,07:19,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/25/2004,07:20,1067.75,1067.75,1067.50,1067.50,99,1,100.00
06/25/2004,07:21,1067.50,1067.50,1067.50,1067.50,0,60,60.00
06/25/2004,07:22,1067.50,1067.50,1067.00,1067.25,3,287,290.00
06/25/2004,07:23,1067.00,1067.25,1067.00,1067.00,1,102,103.00
06/25/2004,07:24,1067.00,1067.25,1067.00,1067.25,6,70,76.00
06/25/2004,07:25,1067.00,1067.50,1067.00,1067.25,356,44,400.00
06/25/2004,07:26,1067.25,1067.25,1067.25,1067.25,0,131,131.00
06/25/2004,07:27,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/25/2004,07:28,1067.25,1067.25,1067.25,1067.25,0,22,22.00
06/25/2004,07:29,1067.25,1067.25,1067.25,1067.25,0,151,151.00
06/25/2004,07:30,1067.25,1067.50,1067.25,1067.50,73,126,199.00
06/25/2004,07:31,1067.25,1067.50,1066.75,1067.25,566,426,992.00
06/25/2004,07:32,1067.25,1067.25,1066.00,1066.75,279,585,864.00
06/25/2004,07:33,1067.00,1067.00,1066.25,1066.50,738,449,1187.00
06/25/2004,07:34,1066.50,1067.00,1066.25,1066.75,1134,133,1267.00
06/25/2004,07:35,1067.00,1067.25,1066.75,1067.25,863,75,938.00
06/25/2004,07:36,1067.00,1067.50,1067.00,1067.25,221,263,484.00
06/25/2004,07:37,1067.00,1067.25,1066.75,1067.00,830,141,971.00
06/25/2004,07:38,1067.00,1067.25,1066.75,1066.75,19,142,161.00
06/25/2004,07:39,1067.00,1067.00,1067.00,1067.00,102,0,102.00
06/25/2004,07:40,1067.00,1067.25,1067.00,1067.25,50,0,50.00
06/25/2004,07:41,1067.25,1067.50,1067.00,1067.00,69,135,204.00
06/25/2004,07:42,1067.00,1067.00,1066.75,1066.75,0,36,36.00
06/25/2004,07:43,1066.75,1067.00,1066.75,1067.00,66,8,74.00
06/25/2004,07:44,1067.00,1067.00,1067.00,1067.00,98,0,98.00
06/25/2004,07:45,1067.00,1067.00,1066.75,1067.00,19,3,22.00
06/25/2004,07:46,1066.75,1067.00,1066.75,1066.75,23,16,39.00
06/25/2004,07:47,1066.75,1067.00,1066.75,1067.00,5,24,29.00
06/25/2004,07:48,1066.75,1067.00,1066.50,1066.75,80,285,365.00
06/25/2004,07:49,1066.75,1067.00,1066.75,1066.75,2,39,41.00
06/25/2004,07:50,1066.75,1066.75,1066.50,1066.50,21,19,40.00
06/25/2004,07:51,1066.50,1066.75,1066.50,1066.75,13,2,15.00
06/25/2004,07:52,1066.75,1066.75,1066.75,1066.75,10,0,10.00
06/25/2004,07:53,1066.50,1066.75,1066.25,1066.75,220,304,524.00
06/25/2004,07:54,1066.75,1066.75,1066.75,1066.75,100,0,100.00
06/25/2004,07:55,1066.75,1066.75,1066.50,1066.75,123,1,124.00
06/25/2004,07:56,1066.75,1066.75,1066.50,1066.75,12,1,13.00
06/25/2004,07:57,1066.75,1066.75,1066.75,1066.75,4,0,4.00
06/25/2004,07:58,1066.50,1066.50,1066.50,1066.50,0,271,271.00
06/25/2004,07:59,1066.50,1066.50,1066.50,1066.50,0,74,74.00
06/25/2004,08:00,1066.50,1066.75,1066.50,1066.75,11,17,28.00
06/25/2004,08:01,1066.75,1066.75,1066.75,1066.75,8,0,8.00
06/25/2004,08:02,1066.50,1066.75,1066.50,1066.75,1,2,3.00
06/25/2004,08:03,1066.50,1066.50,1066.50,1066.50,0,50,50.00
06/25/2004,08:04,1066.75,1066.75,1066.75,1066.75,5,0,5.00
06/25/2004,08:05,1066.75,1066.75,1066.25,1066.25,4,129,133.00
06/25/2004,08:06,1066.50,1066.50,1066.25,1066.25,12,327,339.00
06/25/2004,08:07,1066.00,1066.25,1066.00,1066.25,38,13,51.00
06/25/2004,08:08,1066.25,1066.25,1066.00,1066.00,3,106,109.00
06/25/2004,08:09,1066.25,1066.25,1066.00,1066.25,144,14,158.00
06/25/2004,08:10,1066.25,1066.25,1066.25,1066.25,32,0,32.00
06/25/2004,08:11,1066.25,1066.50,1066.25,1066.50,57,7,64.00
06/25/2004,08:12,1066.50,1066.50,1066.25,1066.50,7,14,21.00
06/25/2004,08:13,1066.25,1066.50,1066.25,1066.50,2,24,26.00
06/25/2004,08:14,1066.25,1066.50,1066.25,1066.50,50,16,66.00
06/25/2004,08:15,1066.25,1066.50,1066.25,1066.50,3,11,14.00
06/25/2004,08:16,1066.50,1066.50,1066.25,1066.25,10,11,21.00
06/25/2004,08:17,1066.25,1066.25,1066.25,1066.25,0,13,13.00
06/25/2004,08:18,1066.50,1066.75,1066.50,1066.50,54,16,70.00
06/25/2004,08:19,1066.50,1066.75,1066.50,1066.50,8,185,193.00
06/25/2004,08:20,1066.50,1066.50,1066.25,1066.25,6,15,21.00
06/25/2004,08:21,1066.50,1066.50,1066.25,1066.50,2,8,10.00
06/25/2004,08:22,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/25/2004,08:23,1066.50,1066.50,1066.00,1066.25,10,154,164.00
06/25/2004,08:24,1066.00,1066.25,1066.00,1066.25,1,12,13.00
06/25/2004,08:25,1066.00,1066.25,1066.00,1066.00,2,42,44.00
06/25/2004,08:26,1066.00,1066.25,1066.00,1066.00,3,27,30.00
06/25/2004,08:27,1066.25,1066.50,1066.25,1066.25,156,141,297.00
06/25/2004,08:28,1066.25,1066.25,1066.00,1066.25,5,205,210.00
06/25/2004,08:29,1066.25,1066.50,1066.00,1066.25,76,21,97.00
06/25/2004,08:30,1066.25,1066.50,1066.25,1066.50,50,230,280.00
06/25/2004,08:31,1066.50,1066.50,1066.00,1066.25,246,1344,1590.00
06/25/2004,08:32,1066.50,1067.25,1066.50,1066.75,1251,1238,2489.00
06/25/2004,08:33,1066.75,1067.00,1066.50,1067.00,874,327,1201.00
06/25/2004,08:34,1067.00,1067.25,1066.75,1067.25,621,750,1371.00
06/25/2004,08:35,1067.25,1067.50,1067.00,1067.00,1326,854,2180.00
06/25/2004,08:36,1067.25,1067.25,1066.50,1067.25,1220,1319,2539.00
06/25/2004,08:37,1067.25,1067.50,1067.00,1067.50,628,63,691.00
06/25/2004,08:38,1067.50,1068.00,1067.25,1067.75,1560,417,1977.00
06/25/2004,08:39,1067.75,1068.00,1067.50,1067.75,1427,148,1575.00
06/25/2004,08:40,1067.50,1067.75,1067.00,1067.50,2054,1375,3429.00
06/25/2004,08:41,1067.25,1068.25,1067.25,1068.25,2044,1106,3150.00
06/25/2004,08:42,1068.25,1068.50,1067.75,1068.00,612,1322,1934.00
06/25/2004,08:43,1068.00,1068.00,1067.75,1067.75,55,666,721.00
06/25/2004,08:44,1067.75,1068.00,1067.75,1067.75,18,983,1001.00
06/25/2004,08:45,1067.75,1068.25,1067.75,1067.75,1437,716,2153.00
06/25/2004,08:46,1068.00,1068.50,1067.75,1068.00,1298,846,2144.00
06/25/2004,08:47,1068.25,1068.25,1067.75,1067.75,519,733,1252.00
06/25/2004,08:48,1067.75,1068.50,1067.50,1068.25,745,342,1087.00
06/25/2004,08:49,1068.00,1069.00,1068.00,1068.75,2023,529,2552.00
06/25/2004,08:50,1068.75,1069.00,1068.25,1069.00,995,660,1655.00
06/25/2004,08:51,1069.00,1069.50,1068.50,1069.25,3725,1911,5636.00
06/25/2004,08:52,1069.25,1069.25,1068.75,1068.75,255,2204,2459.00
06/25/2004,08:53,1068.75,1069.00,1068.25,1068.50,622,1134,1756.00
06/25/2004,08:54,1068.50,1068.75,1068.25,1068.75,600,107,707.00
06/25/2004,08:55,1068.75,1069.50,1068.50,1069.00,1769,827,2596.00
06/25/2004,08:56,1069.25,1069.75,1068.75,1069.50,1451,877,2328.00
06/25/2004,08:57,1069.25,1069.50,1069.00,1069.25,1218,520,1738.00
06/25/2004,08:58,1069.25,1069.25,1069.00,1069.00,315,868,1183.00
06/25/2004,08:59,1069.00,1069.25,1068.50,1068.75,608,1309,1917.00
06/25/2004,09:00,1069.00,1069.25,1068.75,1069.25,567,211,778.00
06/25/2004,09:01,1069.00,1069.25,1069.00,1069.00,276,150,426.00
06/25/2004,09:02,1069.00,1069.25,1068.50,1068.50,288,1385,1673.00
06/25/2004,09:03,1068.50,1068.75,1068.00,1068.50,211,1217,1428.00
06/25/2004,09:04,1068.25,1068.50,1068.25,1068.25,784,1310,2094.00
06/25/2004,09:05,1068.25,1068.50,1068.25,1068.25,332,120,452.00
06/25/2004,09:06,1068.25,1068.50,1068.00,1068.50,548,1258,1806.00
06/25/2004,09:07,1068.25,1068.50,1068.25,1068.50,77,335,412.00
06/25/2004,09:08,1068.50,1069.25,1068.25,1069.00,2644,244,2888.00
06/25/2004,09:09,1069.25,1069.25,1068.50,1068.75,508,680,1188.00
06/25/2004,09:10,1068.75,1068.75,1068.50,1068.50,310,115,425.00
06/25/2004,09:11,1068.50,1068.75,1068.00,1068.25,61,1188,1249.00
06/25/2004,09:12,1068.25,1068.25,1068.00,1068.25,593,1112,1705.00
06/25/2004,09:13,1068.50,1069.25,1068.25,1069.00,2435,761,3196.00
06/25/2004,09:14,1069.00,1069.00,1068.50,1068.50,137,236,373.00
06/25/2004,09:15,1068.75,1068.75,1068.50,1068.50,42,566,608.00
06/25/2004,09:16,1068.50,1069.00,1068.50,1068.50,386,393,779.00
06/25/2004,09:17,1068.75,1069.25,1068.50,1069.00,632,253,885.00
06/25/2004,09:18,1069.25,1069.50,1069.00,1069.00,1307,393,1700.00
06/25/2004,09:19,1069.25,1069.25,1068.75,1069.00,97,799,896.00
06/25/2004,09:20,1068.75,1069.00,1068.50,1068.75,708,554,1262.00
06/25/2004,09:21,1068.75,1069.50,1068.75,1069.50,1419,348,1767.00
06/25/2004,09:22,1069.50,1070.25,1069.25,1069.75,3569,1488,5057.00
06/25/2004,09:23,1069.75,1070.00,1069.75,1069.75,693,425,1118.00
06/25/2004,09:24,1070.00,1070.50,1069.75,1070.00,3085,1877,4962.00
06/25/2004,09:25,1070.25,1070.25,1070.00,1070.00,1152,144,1296.00
06/25/2004,09:26,1070.00,1070.25,1069.75,1070.00,496,984,1480.00
06/25/2004,09:27,1070.00,1070.25,1070.00,1070.00,163,247,410.00
06/25/2004,09:28,1070.00,1070.25,1070.00,1070.00,17,171,188.00
06/25/2004,09:29,1070.25,1070.25,1070.00,1070.00,119,153,272.00
06/25/2004,09:30,1070.00,1070.25,1069.75,1070.00,1417,672,2089.00
06/25/2004,09:31,1070.25,1071.50,1070.00,1071.00,6323,1531,7854.00
06/25/2004,09:32,1071.25,1071.50,1071.00,1071.00,1330,869,2199.00
06/25/2004,09:33,1071.00,1071.25,1070.75,1071.00,739,1250,1989.00
06/25/2004,09:34,1071.00,1071.25,1070.75,1071.00,1158,473,1631.00
06/25/2004,09:35,1071.25,1071.25,1070.75,1071.00,135,687,822.00
06/25/2004,09:36,1071.00,1071.75,1071.00,1071.50,3417,1559,4976.00
06/25/2004,09:37,1071.25,1071.50,1071.25,1071.50,1074,317,1391.00
06/25/2004,09:38,1071.50,1071.50,1071.00,1071.00,180,1130,1310.00
06/25/2004,09:39,1071.25,1071.25,1071.00,1071.25,93,107,200.00
06/25/2004,09:40,1071.00,1071.25,1071.00,1071.00,47,779,826.00
06/25/2004,09:41,1071.00,1071.25,1071.00,1071.00,29,940,969.00
06/25/2004,09:42,1071.00,1071.25,1070.75,1071.25,412,513,925.00
06/25/2004,09:43,1071.00,1071.25,1071.00,1071.00,413,131,544.00
06/25/2004,09:44,1071.00,1071.25,1071.00,1071.00,125,367,492.00
06/25/2004,09:45,1071.25,1071.25,1071.00,1071.00,201,58,259.00
06/25/2004,09:46,1071.00,1071.25,1071.00,1071.00,142,535,677.00
06/25/2004,09:47,1071.00,1071.50,1071.00,1071.50,1010,407,1417.00
06/25/2004,09:48,1071.50,1071.50,1070.75,1070.75,349,982,1331.00
06/25/2004,09:49,1071.00,1071.00,1070.75,1071.00,466,148,614.00
06/25/2004,09:50,1071.00,1071.25,1070.75,1070.75,54,363,417.00
06/25/2004,09:51,1071.00,1071.25,1070.75,1071.00,428,447,875.00
06/25/2004,09:52,1070.75,1071.00,1070.75,1070.75,1276,972,2248.00
06/25/2004,09:53,1070.50,1070.75,1070.50,1070.50,127,2483,2610.00
06/25/2004,09:54,1070.75,1070.75,1070.25,1070.25,143,758,901.00
06/25/2004,09:55,1070.50,1070.50,1070.00,1070.00,116,1160,1276.00
06/25/2004,09:56,1070.25,1070.25,1070.00,1070.00,39,707,746.00
06/25/2004,09:57,1070.00,1070.00,1069.75,1069.75,133,606,739.00
06/25/2004,09:58,1069.75,1070.25,1069.75,1070.25,441,363,804.00
06/25/2004,09:59,1070.00,1070.25,1070.00,1070.25,142,74,216.00
06/25/2004,10:00,1070.25,1070.25,1069.75,1069.75,83,440,523.00
06/25/2004,10:01,1070.00,1070.25,1069.75,1069.75,569,332,901.00
06/25/2004,10:02,1070.00,1070.00,1069.75,1070.00,91,1104,1195.00
06/25/2004,10:03,1069.75,1070.00,1069.75,1069.75,12,397,409.00
06/25/2004,10:04,1069.75,1070.00,1069.50,1070.00,231,749,980.00
06/25/2004,10:05,1069.75,1070.00,1069.50,1069.75,379,591,970.00
06/25/2004,10:06,1069.75,1069.75,1069.50,1069.50,1003,107,1110.00
06/25/2004,10:07,1069.75,1070.25,1069.75,1070.00,1026,338,1364.00
06/25/2004,10:08,1070.00,1070.00,1069.50,1069.75,73,383,456.00
06/25/2004,10:09,1069.75,1069.75,1069.50,1069.50,60,537,597.00
06/25/2004,10:10,1069.50,1069.75,1069.25,1069.50,27,765,792.00
06/25/2004,10:11,1069.25,1069.50,1069.25,1069.50,46,917,963.00
06/25/2004,10:12,1069.50,1069.50,1069.25,1069.25,42,58,100.00
06/25/2004,10:13,1069.50,1069.50,1069.25,1069.25,30,95,125.00
06/25/2004,10:14,1069.25,1069.75,1069.25,1069.75,1242,46,1288.00
06/25/2004,10:15,1069.75,1070.00,1069.50,1070.00,824,157,981.00
06/25/2004,10:16,1069.75,1070.00,1069.75,1070.00,50,23,73.00
06/25/2004,10:17,1070.00,1070.00,1069.75,1070.00,48,39,87.00
06/25/2004,10:18,1070.00,1070.00,1069.75,1069.75,38,338,376.00
06/25/2004,10:19,1069.75,1070.00,1069.75,1070.00,412,123,535.00
06/25/2004,10:20,1070.00,1070.00,1069.75,1070.00,883,34,917.00
06/25/2004,10:21,1070.25,1070.25,1070.00,1070.25,318,17,335.00
06/25/2004,10:22,1070.25,1070.25,1070.00,1070.00,47,73,120.00
06/25/2004,10:23,1070.00,1070.25,1069.75,1069.75,56,690,746.00
06/25/2004,10:24,1069.75,1070.00,1069.50,1069.75,31,623,654.00
06/25/2004,10:25,1069.50,1069.75,1069.50,1069.50,38,571,609.00
06/25/2004,10:26,1069.50,1069.75,1069.50,1069.50,7,113,120.00
06/25/2004,10:27,1069.75,1069.75,1069.50,1069.50,20,35,55.00
06/25/2004,10:28,1069.50,1070.00,1069.50,1069.75,686,128,814.00
06/25/2004,10:29,1070.00,1070.00,1069.50,1070.00,361,679,1040.00
06/25/2004,10:30,1070.00,1070.25,1069.75,1070.25,1139,44,1183.00
06/25/2004,10:31,1070.25,1070.50,1070.25,1070.25,990,460,1450.00
06/25/2004,10:32,1070.25,1070.50,1070.00,1070.50,348,82,430.00
06/25/2004,10:33,1070.50,1070.75,1070.25,1070.75,740,396,1136.00
06/25/2004,10:34,1070.75,1070.75,1070.25,1070.50,315,139,454.00
06/25/2004,10:35,1070.25,1070.50,1070.25,1070.25,8,259,267.00
06/25/2004,10:36,1070.25,1070.25,1069.75,1069.75,11,432,443.00
06/25/2004,10:37,1070.00,1070.25,1069.75,1070.00,187,195,382.00
06/25/2004,10:38,1070.00,1070.00,1069.75,1069.75,13,404,417.00
06/25/2004,10:39,1069.50,1069.75,1069.50,1069.50,28,186,214.00
06/25/2004,10:40,1069.75,1069.75,1069.50,1069.75,466,7,473.00
06/25/2004,10:41,1069.75,1070.00,1069.50,1069.75,290,64,354.00
06/25/2004,10:42,1069.75,1069.75,1069.50,1069.50,8,232,240.00
06/25/2004,10:43,1069.50,1069.75,1069.00,1069.25,536,1101,1637.00
06/25/2004,10:44,1069.25,1069.25,1068.50,1068.75,224,1478,1702.00
06/25/2004,10:45,1068.50,1069.00,1068.25,1068.50,590,1264,1854.00
06/25/2004,10:46,1068.50,1068.75,1068.25,1068.50,321,926,1247.00
06/25/2004,10:47,1068.75,1068.75,1068.50,1068.75,378,105,483.00
06/25/2004,10:48,1068.75,1069.00,1068.25,1068.50,442,640,1082.00
06/25/2004,10:49,1068.25,1068.75,1068.25,1068.75,511,312,823.00
06/25/2004,10:50,1068.75,1068.75,1068.50,1068.75,24,25,49.00
06/25/2004,10:51,1068.75,1069.00,1068.75,1069.00,314,17,331.00
06/25/2004,10:52,1069.00,1069.00,1068.00,1068.00,136,991,1127.00
06/25/2004,10:53,1068.25,1068.25,1067.50,1067.75,850,1979,2829.00
06/25/2004,10:54,1067.75,1068.25,1067.75,1067.75,357,191,548.00
06/25/2004,10:55,1068.00,1068.25,1067.75,1068.00,248,130,378.00
06/25/2004,10:56,1068.25,1068.25,1068.00,1068.00,420,133,553.00
06/25/2004,10:57,1068.25,1068.25,1067.75,1067.75,423,1046,1469.00
06/25/2004,10:58,1068.00,1068.25,1067.75,1068.00,657,95,752.00
06/25/2004,10:59,1068.25,1068.25,1068.00,1068.25,11,282,293.00
06/25/2004,11:00,1068.00,1068.25,1067.75,1068.25,76,57,133.00
06/25/2004,11:01,1068.25,1068.25,1067.75,1067.75,30,184,214.00
06/25/2004,11:02,1068.00,1068.00,1067.75,1068.00,416,102,518.00
06/25/2004,11:03,1068.00,1068.25,1067.50,1067.75,916,476,1392.00
06/25/2004,11:04,1068.00,1068.00,1067.75,1068.00,783,11,794.00
06/25/2004,11:05,1068.00,1068.25,1068.00,1068.00,728,17,745.00
06/25/2004,11:06,1068.25,1068.50,1068.00,1068.25,478,333,811.00
06/25/2004,11:07,1068.00,1068.25,1068.00,1068.00,104,104,208.00
06/25/2004,11:08,1068.25,1068.25,1067.25,1067.25,371,2418,2789.00
06/25/2004,11:09,1067.25,1067.50,1067.25,1067.25,392,1191,1583.00
06/25/2004,11:10,1067.25,1067.75,1067.25,1067.25,1123,689,1812.00
06/25/2004,11:11,1067.25,1067.25,1066.50,1067.00,953,2161,3114.00
06/25/2004,11:12,1067.00,1067.25,1067.00,1067.25,535,168,703.00
06/25/2004,11:13,1067.25,1067.50,1067.00,1067.50,482,110,592.00
06/25/2004,11:14,1067.50,1067.50,1067.00,1067.25,442,586,1028.00
06/25/2004,11:15,1067.25,1067.25,1067.00,1067.25,64,14,78.00
06/25/2004,11:16,1067.25,1067.25,1066.75,1067.25,337,857,1194.00
06/25/2004,11:17,1067.00,1067.50,1067.00,1067.50,405,289,694.00
06/25/2004,11:18,1067.25,1067.50,1067.00,1067.25,68,236,304.00
06/25/2004,11:19,1067.00,1067.00,1066.75,1067.00,124,377,501.00
06/25/2004,11:20,1067.00,1067.25,1066.75,1067.00,464,62,526.00
06/25/2004,11:21,1067.00,1067.50,1067.00,1067.50,388,94,482.00
06/25/2004,11:22,1067.50,1067.50,1067.25,1067.25,108,60,168.00
06/25/2004,11:23,1067.50,1067.50,1066.50,1066.50,223,1740,1963.00
06/25/2004,11:24,1066.50,1066.50,1065.75,1066.25,1607,4864,6471.00
06/25/2004,11:25,1066.25,1066.25,1065.75,1066.25,366,760,1126.00
06/25/2004,11:26,1066.00,1066.50,1066.00,1066.50,1067,326,1393.00
06/25/2004,11:27,1066.50,1066.75,1066.25,1066.75,870,39,909.00
06/25/2004,11:28,1066.75,1066.75,1066.50,1066.75,189,32,221.00
06/25/2004,11:29,1066.75,1066.75,1066.50,1066.75,684,50,734.00
06/25/2004,11:30,1066.75,1066.75,1066.25,1066.25,126,1091,1217.00
06/25/2004,11:31,1066.25,1067.00,1066.00,1067.00,1297,130,1427.00
06/25/2004,11:32,1067.00,1067.00,1066.50,1066.75,130,546,676.00
06/25/2004,11:33,1066.50,1066.75,1066.50,1066.50,12,701,713.00
06/25/2004,11:34,1066.75,1067.00,1066.50,1067.00,330,61,391.00
06/25/2004,11:35,1067.00,1067.00,1066.75,1067.00,83,83,166.00
06/25/2004,11:36,1067.00,1067.00,1066.75,1066.75,273,16,289.00
06/25/2004,11:37,1067.00,1067.00,1066.75,1067.00,328,16,344.00
06/25/2004,11:38,1067.00,1067.00,1066.25,1066.75,97,410,507.00
06/25/2004,11:39,1066.50,1067.00,1066.50,1067.00,276,12,288.00
06/25/2004,11:40,1067.00,1067.50,1067.00,1067.25,654,46,700.00
06/25/2004,11:41,1067.25,1067.50,1067.00,1067.50,122,134,256.00
06/25/2004,11:42,1067.50,1067.50,1067.25,1067.25,68,209,277.00
06/25/2004,11:43,1067.25,1067.75,1067.25,1067.50,636,93,729.00
06/25/2004,11:44,1067.75,1067.75,1067.50,1067.75,297,17,314.00
06/25/2004,11:45,1067.75,1067.75,1067.25,1067.50,154,273,427.00
06/25/2004,11:46,1067.50,1067.50,1067.25,1067.50,18,158,176.00
06/25/2004,11:47,1067.25,1067.50,1067.25,1067.25,29,158,187.00
06/25/2004,11:48,1067.25,1067.50,1066.75,1066.75,33,305,338.00
06/25/2004,11:49,1066.75,1067.25,1066.75,1067.00,127,124,251.00
06/25/2004,11:50,1067.00,1067.25,1066.75,1067.00,139,255,394.00
06/25/2004,11:51,1067.25,1067.25,1067.00,1067.00,9,178,187.00
06/25/2004,11:52,1067.00,1067.00,1066.50,1066.50,418,1206,1624.00
06/25/2004,11:53,1066.50,1066.75,1066.50,1066.75,105,297,402.00
06/25/2004,11:54,1066.50,1066.75,1066.25,1066.50,176,475,651.00
06/25/2004,11:55,1066.50,1067.00,1066.50,1066.75,299,31,330.00
06/25/2004,11:56,1067.00,1067.75,1067.00,1067.50,1177,519,1696.00
06/25/2004,11:57,1067.50,1067.75,1067.50,1067.50,512,464,976.00
06/25/2004,11:58,1067.25,1067.50,1067.25,1067.25,7,440,447.00
06/25/2004,11:59,1067.25,1067.50,1067.25,1067.50,50,44,94.00
06/25/2004,12:00,1067.50,1067.50,1067.25,1067.25,48,17,65.00
06/25/2004,12:01,1067.50,1067.75,1067.25,1067.75,723,507,1230.00
06/25/2004,12:02,1067.75,1068.00,1067.50,1067.75,1162,820,1982.00
06/25/2004,12:03,1067.50,1068.25,1067.50,1068.25,563,19,582.00
06/25/2004,12:04,1068.25,1068.25,1068.00,1068.00,448,378,826.00
06/25/2004,12:05,1068.25,1068.25,1067.75,1067.75,229,125,354.00
06/25/2004,12:06,1067.75,1068.00,1067.00,1067.00,142,1941,2083.00
06/25/2004,12:07,1067.25,1067.25,1067.00,1067.25,55,70,125.00
06/25/2004,12:08,1067.25,1067.75,1067.00,1067.50,858,59,917.00
06/25/2004,12:09,1067.75,1067.75,1067.25,1067.25,38,337,375.00
06/25/2004,12:10,1067.00,1067.50,1067.00,1067.50,293,10,303.00
06/25/2004,12:11,1067.50,1067.50,1067.25,1067.25,83,13,96.00
06/25/2004,12:12,1067.25,1067.25,1067.00,1067.25,4,53,57.00
06/25/2004,12:13,1067.25,1067.25,1066.50,1066.75,327,919,1246.00
06/25/2004,12:14,1066.50,1067.00,1066.25,1067.00,471,763,1234.00
06/25/2004,12:15,1067.00,1067.00,1066.50,1066.75,230,586,816.00
06/25/2004,12:16,1066.50,1066.75,1066.50,1066.75,72,19,91.00
06/25/2004,12:17,1066.75,1067.00,1066.75,1067.00,147,21,168.00
06/25/2004,12:18,1066.75,1066.75,1066.50,1066.50,2,427,429.00
06/25/2004,12:19,1066.50,1066.75,1066.50,1066.75,12,18,30.00
06/25/2004,12:20,1066.50,1066.75,1066.25,1066.50,179,281,460.00
06/25/2004,12:21,1066.75,1066.75,1066.50,1066.75,25,8,33.00
06/25/2004,12:22,1066.75,1066.75,1066.50,1066.50,9,20,29.00
06/25/2004,12:23,1066.75,1067.00,1066.50,1066.75,414,71,485.00
06/25/2004,12:24,1066.75,1067.00,1066.75,1066.75,117,16,133.00
06/25/2004,12:25,1067.00,1067.00,1066.75,1067.00,72,13,85.00
06/25/2004,12:26,1067.00,1067.50,1067.00,1067.50,690,6,696.00
06/25/2004,12:27,1067.25,1067.50,1067.00,1067.25,74,87,161.00
06/25/2004,12:28,1067.25,1067.25,1067.00,1067.25,166,10,176.00
06/25/2004,12:29,1067.00,1067.50,1067.00,1067.25,147,76,223.00
06/25/2004,12:30,1067.25,1067.25,1067.00,1067.00,27,418,445.00
06/25/2004,12:31,1066.75,1067.00,1066.50,1067.00,65,330,395.00
06/25/2004,12:32,1067.00,1067.00,1066.75,1066.75,225,76,301.00
06/25/2004,12:33,1067.00,1067.00,1066.75,1067.00,171,36,207.00
06/25/2004,12:34,1067.00,1068.25,1067.00,1068.00,2539,542,3081.00
06/25/2004,12:35,1067.75,1068.25,1067.75,1068.00,526,141,667.00
06/25/2004,12:36,1067.75,1068.00,1067.50,1067.50,52,743,795.00
06/25/2004,12:37,1067.50,1067.75,1067.25,1067.25,400,652,1052.00
06/25/2004,12:38,1067.25,1067.50,1067.00,1067.50,113,149,262.00
06/25/2004,12:39,1067.50,1067.50,1067.25,1067.50,50,20,70.00
06/25/2004,12:40,1067.50,1067.50,1067.25,1067.25,41,5,46.00
06/25/2004,12:41,1067.25,1067.25,1067.00,1067.25,135,118,253.00
06/25/2004,12:42,1067.00,1067.25,1067.00,1067.00,59,1169,1228.00
06/25/2004,12:43,1067.00,1067.50,1067.00,1067.50,550,117,667.00
06/25/2004,12:44,1067.50,1067.50,1067.25,1067.50,613,1,614.00
06/25/2004,12:45,1067.50,1067.50,1067.25,1067.50,265,186,451.00
06/25/2004,12:46,1067.25,1067.50,1067.00,1067.00,97,207,304.00
06/25/2004,12:47,1067.25,1067.25,1066.75,1066.75,179,251,430.00
06/25/2004,12:48,1067.00,1067.25,1066.75,1067.25,246,6,252.00
06/25/2004,12:49,1067.25,1067.25,1067.00,1067.25,13,122,135.00
06/25/2004,12:50,1067.00,1067.25,1067.00,1067.25,96,5,101.00
06/25/2004,12:51,1067.00,1067.50,1067.00,1067.00,2,64,66.00
06/25/2004,12:52,1067.25,1067.50,1067.00,1067.50,191,40,231.00
06/25/2004,12:53,1067.50,1067.50,1067.00,1067.25,34,186,220.00
06/25/2004,12:54,1067.00,1067.25,1067.00,1067.25,1,21,22.00
06/25/2004,12:55,1067.25,1067.25,1067.00,1067.25,164,4,168.00
06/25/2004,12:56,1067.25,1067.50,1067.00,1067.25,67,134,201.00
06/25/2004,12:57,1067.00,1067.25,1067.00,1067.25,5,41,46.00
06/25/2004,12:58,1067.00,1067.00,1067.00,1067.00,0,54,54.00
06/25/2004,12:59,1067.00,1067.00,1066.50,1066.75,63,891,954.00
06/25/2004,13:00,1066.50,1066.75,1066.25,1066.50,313,532,845.00
06/25/2004,13:01,1066.50,1066.50,1066.25,1066.50,230,76,306.00
06/25/2004,13:02,1066.50,1066.75,1066.25,1066.50,93,238,331.00
06/25/2004,13:03,1066.50,1066.75,1066.00,1066.50,386,1229,1615.00
06/25/2004,13:04,1066.50,1066.50,1066.25,1066.25,34,294,328.00
06/25/2004,13:05,1066.25,1066.50,1066.00,1066.00,276,233,509.00
06/25/2004,13:06,1066.25,1066.50,1065.75,1065.75,67,1149,1216.00
06/25/2004,13:07,1065.75,1065.75,1064.25,1064.25,908,5151,6059.00
06/25/2004,13:08,1064.25,1064.25,1063.25,1063.75,2287,5375,7662.00
06/25/2004,13:09,1063.75,1064.00,1063.50,1063.75,798,1498,2296.00
06/25/2004,13:10,1063.50,1064.00,1063.50,1063.75,739,438,1177.00
06/25/2004,13:11,1063.75,1064.00,1063.25,1063.75,547,859,1406.00
06/25/2004,13:12,1063.50,1064.00,1063.50,1063.50,474,306,780.00
06/25/2004,13:13,1063.50,1064.00,1063.50,1064.00,506,191,697.00
06/25/2004,13:14,1064.00,1064.00,1063.50,1063.50,733,395,1128.00
06/25/2004,13:15,1063.50,1064.00,1063.50,1063.75,298,616,914.00
06/25/2004,13:16,1063.75,1064.00,1062.75,1063.00,899,2865,3764.00
06/25/2004,13:17,1063.00,1063.25,1062.00,1062.00,1219,3681,4900.00
06/25/2004,13:18,1062.00,1063.50,1062.00,1063.50,1792,305,2097.00
06/25/2004,13:19,1063.50,1063.50,1063.00,1063.25,447,537,984.00
06/25/2004,13:20,1063.25,1063.50,1063.00,1063.50,457,111,568.00
06/25/2004,13:21,1063.25,1063.75,1063.25,1063.50,532,210,742.00
06/25/2004,13:22,1063.50,1063.50,1063.25,1063.50,142,103,245.00
06/25/2004,13:23,1063.50,1063.50,1063.25,1063.50,178,89,267.00
06/25/2004,13:24,1063.50,1063.75,1063.25,1063.50,693,547,1240.00
06/25/2004,13:25,1063.50,1063.75,1062.75,1062.75,288,1728,2016.00
06/25/2004,13:26,1062.75,1063.50,1062.75,1063.25,648,391,1039.00
06/25/2004,13:27,1063.25,1063.25,1063.00,1063.25,23,13,36.00
06/25/2004,13:28,1063.25,1063.25,1063.00,1063.25,53,10,63.00
06/25/2004,13:29,1063.25,1063.25,1062.75,1063.00,660,341,1001.00
06/25/2004,13:30,1062.75,1063.25,1062.75,1063.00,565,740,1305.00
06/25/2004,13:31,1062.75,1063.25,1062.75,1063.25,605,172,777.00
06/25/2004,13:32,1063.25,1063.25,1062.75,1063.00,181,235,416.00
06/25/2004,13:33,1063.25,1063.25,1063.00,1063.25,75,11,86.00
06/25/2004,13:34,1063.25,1063.50,1063.00,1063.25,581,29,610.00
06/25/2004,13:35,1063.25,1063.50,1063.00,1063.00,141,250,391.00
06/25/2004,13:36,1063.00,1063.25,1063.00,1063.25,69,50,119.00
06/25/2004,13:37,1063.25,1063.25,1062.50,1062.75,250,1017,1267.00
06/25/2004,13:38,1062.75,1062.75,1062.50,1062.75,139,759,898.00
06/25/2004,13:39,1062.75,1062.75,1062.00,1062.00,86,875,961.00
06/25/2004,13:40,1062.25,1063.25,1062.00,1062.75,2457,1164,3621.00
06/25/2004,13:41,1063.00,1063.00,1062.75,1063.00,88,470,558.00
06/25/2004,13:42,1062.75,1063.00,1062.75,1063.00,56,758,814.00
06/25/2004,13:43,1063.00,1063.00,1062.75,1062.75,138,3,141.00
06/25/2004,13:44,1062.75,1063.00,1062.75,1063.00,28,72,100.00
06/25/2004,13:45,1063.00,1063.25,1062.50,1063.25,319,768,1087.00
06/25/2004,13:46,1063.25,1063.50,1063.00,1063.25,1236,1034,2270.00
06/25/2004,13:47,1063.25,1063.75,1063.00,1063.50,487,416,903.00
06/25/2004,13:48,1063.50,1063.75,1063.25,1063.75,540,382,922.00
06/25/2004,13:49,1063.75,1063.75,1063.50,1063.50,143,31,174.00
06/25/2004,13:50,1063.75,1064.25,1063.50,1064.25,1515,426,1941.00
06/25/2004,13:51,1064.00,1064.25,1064.00,1064.00,162,427,589.00
06/25/2004,13:52,1064.00,1064.25,1063.50,1063.75,147,1082,1229.00
06/25/2004,13:53,1063.75,1064.00,1063.50,1063.75,403,460,863.00
06/25/2004,13:54,1063.75,1063.75,1063.50,1063.50,151,85,236.00
06/25/2004,13:55,1063.50,1063.75,1063.25,1063.25,155,382,537.00
06/25/2004,13:56,1063.25,1063.25,1063.25,1063.25,0,36,36.00
06/25/2004,13:57,1063.25,1063.75,1063.25,1063.75,259,16,275.00
06/25/2004,13:58,1063.50,1063.75,1063.25,1063.50,245,351,596.00
06/25/2004,13:59,1063.50,1063.50,1062.50,1062.50,366,1396,1762.00
06/25/2004,14:00,1062.75,1063.00,1062.50,1062.75,799,46,845.00
06/25/2004,14:01,1062.75,1063.00,1062.25,1062.50,372,1087,1459.00
06/25/2004,14:02,1062.50,1063.00,1062.50,1063.00,616,252,868.00
06/25/2004,14:03,1063.00,1063.75,1062.75,1063.75,634,96,730.00
06/25/2004,14:04,1063.50,1064.50,1063.50,1064.25,2586,396,2982.00
06/25/2004,14:05,1064.50,1064.75,1064.25,1064.25,712,445,1157.00
06/25/2004,14:06,1064.25,1064.50,1064.00,1064.25,54,436,490.00
06/25/2004,14:07,1064.00,1064.25,1064.00,1064.00,223,229,452.00
06/25/2004,14:08,1064.00,1064.50,1064.00,1064.00,449,151,600.00
06/25/2004,14:09,1064.00,1064.50,1064.00,1064.25,247,307,554.00
06/25/2004,14:10,1064.25,1064.50,1064.00,1064.25,250,349,599.00
06/25/2004,14:11,1064.25,1064.50,1064.25,1064.25,201,87,288.00
06/25/2004,14:12,1064.50,1064.50,1064.25,1064.50,29,180,209.00
06/25/2004,14:13,1064.25,1064.50,1064.00,1064.00,22,452,474.00
06/25/2004,14:14,1064.00,1064.25,1063.75,1063.75,294,468,762.00
06/25/2004,14:15,1064.00,1064.00,1063.50,1063.75,365,408,773.00
06/25/2004,14:16,1063.75,1064.25,1063.75,1064.00,396,39,435.00
06/25/2004,14:17,1063.75,1064.25,1063.75,1064.00,175,217,392.00
06/25/2004,14:18,1063.75,1064.00,1063.75,1063.75,32,27,59.00
06/25/2004,14:19,1063.75,1064.00,1063.75,1063.75,15,111,126.00
06/25/2004,14:20,1063.75,1064.00,1063.50,1063.75,36,550,586.00
06/25/2004,14:21,1063.75,1063.75,1063.50,1063.50,20,157,177.00
06/25/2004,14:22,1063.50,1063.50,1063.25,1063.25,396,673,1069.00
06/25/2004,14:23,1063.25,1063.50,1062.75,1063.00,320,586,906.00
06/25/2004,14:24,1062.75,1063.00,1062.75,1063.00,335,354,689.00
06/25/2004,14:25,1063.00,1063.00,1062.50,1062.50,42,858,900.00
06/25/2004,14:26,1062.50,1063.00,1062.50,1062.75,618,53,671.00
06/25/2004,14:27,1063.00,1063.00,1062.75,1062.75,47,77,124.00
06/25/2004,14:28,1063.00,1063.00,1062.50,1062.50,89,727,816.00
06/25/2004,14:29,1062.50,1062.75,1062.25,1062.75,386,241,627.00
06/25/2004,14:30,1062.75,1063.50,1062.75,1063.25,1303,241,1544.00
06/25/2004,14:31,1063.00,1063.25,1063.00,1063.00,421,8,429.00
06/25/2004,14:32,1063.25,1063.75,1063.25,1063.75,928,54,982.00
06/25/2004,14:33,1063.75,1064.00,1063.50,1063.75,670,421,1091.00
06/25/2004,14:34,1063.75,1064.00,1063.50,1063.75,521,496,1017.00
06/25/2004,14:35,1063.75,1063.75,1063.50,1063.75,301,318,619.00
06/25/2004,14:36,1064.00,1064.00,1063.75,1064.00,68,22,90.00
06/25/2004,14:37,1063.75,1064.50,1063.75,1064.50,2071,233,2304.00
06/25/2004,14:38,1064.50,1064.75,1064.25,1064.50,854,552,1406.00
06/25/2004,14:39,1064.25,1064.50,1064.00,1064.25,206,487,693.00
06/25/2004,14:40,1064.25,1064.50,1064.25,1064.25,22,53,75.00
06/25/2004,14:41,1064.50,1064.50,1063.75,1064.25,939,854,1793.00
06/25/2004,14:42,1064.25,1064.25,1064.00,1064.25,219,137,356.00
06/25/2004,14:43,1064.25,1064.50,1064.00,1064.25,589,631,1220.00
06/25/2004,14:44,1064.00,1064.50,1064.00,1064.50,194,385,579.00
06/25/2004,14:45,1064.25,1064.25,1064.00,1064.00,333,206,539.00
06/25/2004,14:46,1064.25,1064.75,1064.00,1064.50,836,78,914.00
06/25/2004,14:47,1064.75,1064.75,1063.50,1063.75,226,1612,1838.00
06/25/2004,14:48,1063.75,1064.25,1063.50,1064.00,688,414,1102.00
06/25/2004,14:49,1064.00,1064.25,1063.75,1064.00,394,656,1050.00
06/25/2004,14:50,1064.00,1064.25,1064.00,1064.25,320,134,454.00
06/25/2004,14:51,1064.00,1064.25,1063.50,1063.75,403,1593,1996.00
06/25/2004,14:52,1063.75,1064.00,1063.75,1063.75,44,1141,1185.00
06/25/2004,14:53,1063.75,1064.00,1063.25,1063.50,510,869,1379.00
06/25/2004,14:54,1063.25,1063.75,1063.25,1063.25,326,271,597.00
06/25/2004,14:55,1063.50,1063.50,1063.00,1063.50,196,986,1182.00
06/25/2004,14:56,1063.50,1063.50,1063.25,1063.25,258,615,873.00
06/25/2004,14:57,1063.25,1063.50,1063.00,1063.50,797,387,1184.00
06/25/2004,14:58,1063.25,1063.75,1063.25,1063.50,1596,1004,2600.00
06/25/2004,14:59,1063.50,1063.75,1063.25,1063.75,983,296,1279.00
06/25/2004,15:00,1063.75,1064.25,1063.50,1064.00,5244,1761,7005.00
06/25/2004,15:01,1063.75,1064.25,1063.25,1063.50,2501,2240,4741.00
06/25/2004,15:02,1063.50,1063.75,1063.25,1063.50,1041,2085,3126.00
06/25/2004,15:03,1063.50,1063.75,1063.25,1063.25,976,721,1697.00
06/25/2004,15:04,1063.50,1063.50,1063.25,1063.25,942,353,1295.00
06/25/2004,15:05,1063.25,1063.50,1062.75,1062.75,450,1884,2334.00
06/25/2004,15:06,1062.75,1063.00,1062.00,1062.25,1473,2238,3711.00
06/25/2004,15:07,1062.25,1062.25,1060.50,1060.75,1930,3935,5865.00
06/25/2004,15:08,1060.75,1060.75,1059.25,1060.25,2427,2841,5268.00
06/25/2004,15:09,1060.50,1061.75,1060.25,1061.25,3082,1096,4178.00
06/25/2004,15:10,1061.25,1061.50,1060.25,1060.50,975,1575,2550.00
06/25/2004,15:11,1060.50,1061.25,1060.00,1060.50,3306,2363,5669.00
06/25/2004,15:12,1060.50,1061.00,1060.25,1060.50,1197,722,1919.00
06/25/2004,15:13,1060.50,1061.00,1060.25,1060.75,1287,1061,2348.00
06/25/2004,15:14,1060.75,1061.75,1060.75,1061.00,2909,1088,3997.00
06/25/2004,15:15,1061.25,1061.25,1060.25,1060.50,2374,3582,5956.00
06/25/2004,15:16,1060.75,1060.75,1060.50,1060.50,2,4,6.00
06/27/2004,17:01,1062.50,1062.50,1062.00,1062.00,192,186,378.00
06/27/2004,17:02,1062.25,1062.75,1062.25,1062.50,220,34,254.00
06/27/2004,17:03,1062.75,1063.00,1062.50,1062.75,108,20,128.00
06/27/2004,17:04,1063.00,1063.00,1062.75,1062.75,2,18,20.00
06/27/2004,17:05,1062.75,1062.75,1062.50,1062.50,0,44,44.00
06/27/2004,17:06,1062.75,1062.75,1062.50,1062.50,15,3,18.00
06/27/2004,17:07,1062.50,1062.50,1062.50,1062.50,0,50,50.00
06/27/2004,17:08,1062.75,1062.75,1062.75,1062.75,102,0,102.00
06/27/2004,17:09,1062.75,1062.75,1062.75,1062.75,13,0,13.00
06/27/2004,17:10,1062.75,1062.75,1062.75,1062.75,26,0,26.00
06/27/2004,17:11,1062.75,1062.75,1062.75,1062.75,8,0,8.00
06/27/2004,17:12,1062.75,1062.75,1062.75,1062.75,19,0,19.00
06/27/2004,17:13,1062.75,1062.75,1062.75,1062.75,22,0,22.00
06/27/2004,17:14,1062.75,1062.75,1062.75,1062.75,7,0,7.00
06/27/2004,17:15,1062.75,1062.75,1062.75,1062.75,10,0,10.00
06/27/2004,17:16,1062.75,1062.75,1062.75,1062.75,26,0,26.00
06/27/2004,17:17,1062.75,1062.75,1062.50,1062.50,5,1,6.00
06/27/2004,17:18,1062.75,1063.25,1062.75,1063.25,85,5,90.00
06/27/2004,17:19,1063.25,1063.25,1063.25,1063.25,3,0,3.00
06/27/2004,17:20,1063.25,1063.50,1063.25,1063.50,13,0,13.00
06/27/2004,17:21,1063.50,1063.75,1063.50,1063.50,46,20,66.00
06/27/2004,17:22,1063.25,1063.75,1063.25,1063.75,45,1,46.00
06/27/2004,17:23,1063.75,1063.75,1063.50,1063.50,3,36,39.00
06/27/2004,17:24,1063.50,1063.50,1063.50,1063.50,0,55,55.00
06/27/2004,17:25,1063.50,1063.75,1063.50,1063.75,15,34,49.00
06/27/2004,17:26,1063.50,1063.50,1063.25,1063.50,51,24,75.00
06/27/2004,17:27,1063.50,1063.50,1063.50,1063.50,2,0,2.00
06/27/2004,17:28,1063.50,1063.50,1063.50,1063.50,15,0,15.00
06/27/2004,17:29,1063.50,1063.75,1063.50,1063.50,3,5,8.00
06/27/2004,17:30,1063.75,1064.00,1063.50,1064.00,144,1,145.00
06/27/2004,17:31,1064.00,1064.00,1063.75,1063.75,42,1,43.00
06/27/2004,17:32,1063.75,1064.25,1063.75,1064.00,74,17,91.00
06/27/2004,17:33,1063.75,1064.00,1063.75,1064.00,18,1,19.00
06/27/2004,17:34,1064.00,1064.00,1064.00,1064.00,10,0,10.00
06/27/2004,17:35,1064.00,1064.00,1064.00,1064.00,1,0,1.00
06/27/2004,17:36,1063.75,1064.00,1063.75,1063.75,1,24,25.00
06/27/2004,17:37,1063.75,1063.75,1063.75,1063.75,0,36,36.00
06/27/2004,17:38,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/27/2004,17:39,1063.75,1063.75,1063.75,1063.75,0,2,2.00
06/27/2004,17:40,1063.75,1063.75,1063.75,1063.75,0,10,10.00
06/27/2004,17:41,1064.00,1064.00,1063.75,1063.75,5,11,16.00
06/27/2004,17:42,1063.75,1064.00,1063.75,1063.75,10,8,18.00
06/27/2004,17:43,1063.75,1063.75,1063.75,1063.75,0,29,29.00
06/27/2004,17:44,1064.00,1064.00,1064.00,1064.00,3,0,3.00
06/27/2004,17:45,1064.00,1064.00,1064.00,1064.00,11,0,11.00
06/27/2004,17:46,1063.75,1064.25,1063.75,1064.25,11,10,21.00
06/27/2004,17:47,1063.75,1064.00,1063.75,1063.75,1,6,7.00
06/27/2004,17:48,1064.00,1064.00,1064.00,1064.00,13,0,13.00
06/27/2004,17:50,1063.75,1064.00,1063.75,1064.00,3,1,4.00
06/27/2004,17:51,1064.00,1064.00,1064.00,1064.00,2,0,2.00
06/27/2004,17:52,1064.00,1064.00,1064.00,1064.00,9,0,9.00
06/27/2004,17:53,1064.00,1064.00,1064.00,1064.00,1,0,1.00
06/27/2004,17:54,1064.00,1064.00,1064.00,1064.00,21,0,21.00
06/27/2004,17:55,1064.00,1064.00,1064.00,1064.00,16,0,16.00
06/27/2004,17:57,1064.00,1064.00,1064.00,1064.00,9,0,9.00
06/27/2004,17:58,1064.00,1064.00,1064.00,1064.00,53,0,53.00
06/27/2004,17:59,1064.25,1064.25,1064.00,1064.00,20,1,21.00
06/27/2004,18:00,1064.00,1064.25,1064.00,1064.00,2,9,11.00
06/27/2004,18:01,1064.25,1064.25,1063.75,1063.75,1,26,27.00
06/27/2004,18:02,1064.00,1064.00,1064.00,1064.00,1,0,1.00
06/27/2004,18:03,1064.00,1064.00,1064.00,1064.00,2,0,2.00
06/27/2004,18:04,1064.00,1064.25,1064.00,1064.00,2,9,11.00
06/27/2004,18:06,1064.00,1064.00,1064.00,1064.00,0,12,12.00
06/27/2004,18:08,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/27/2004,18:11,1063.75,1063.75,1063.75,1063.75,0,2,2.00
06/27/2004,18:13,1063.75,1064.00,1063.75,1064.00,21,1,22.00
06/27/2004,18:20,1063.75,1064.00,1063.75,1064.00,5,2,7.00
06/27/2004,18:22,1064.00,1064.00,1064.00,1064.00,1,0,1.00
06/27/2004,18:25,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/27/2004,18:26,1063.75,1063.75,1063.75,1063.75,0,3,3.00
06/27/2004,18:28,1063.75,1064.00,1063.75,1064.00,2,2,4.00
06/27/2004,18:29,1064.00,1064.00,1064.00,1064.00,25,0,25.00
06/27/2004,18:30,1064.00,1064.00,1064.00,1064.00,3,0,3.00
06/27/2004,18:31,1064.00,1064.00,1063.75,1063.75,2,1,3.00
06/27/2004,18:33,1064.00,1064.00,1064.00,1064.00,1,0,1.00
06/27/2004,18:34,1064.00,1064.00,1063.75,1063.75,1,10,11.00
06/27/2004,18:35,1064.00,1064.00,1064.00,1064.00,12,0,12.00
06/27/2004,18:36,1064.00,1064.25,1064.00,1064.00,3,10,13.00
06/27/2004,18:38,1064.25,1064.25,1064.25,1064.25,25,0,25.00
06/27/2004,18:39,1064.25,1064.25,1064.25,1064.25,22,0,22.00
06/27/2004,18:40,1064.25,1064.25,1064.25,1064.25,25,0,25.00
06/27/2004,18:41,1064.25,1064.25,1064.25,1064.25,16,0,16.00
06/27/2004,18:42,1064.25,1064.25,1064.25,1064.25,6,0,6.00
06/27/2004,18:43,1064.50,1064.50,1064.25,1064.25,1,1,2.00
06/27/2004,18:44,1064.25,1064.25,1064.25,1064.25,0,7,7.00
06/27/2004,18:45,1064.25,1064.50,1064.25,1064.25,1,11,12.00
06/27/2004,18:46,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,18:47,1064.50,1064.50,1064.50,1064.50,103,0,103.00
06/27/2004,18:49,1064.50,1064.50,1064.50,1064.50,111,0,111.00
06/27/2004,18:51,1064.50,1064.50,1064.50,1064.50,44,0,44.00
06/27/2004,18:52,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,18:53,1064.25,1064.25,1064.25,1064.25,0,20,20.00
06/27/2004,18:54,1064.50,1064.50,1064.50,1064.50,30,0,30.00
06/27/2004,18:55,1064.50,1064.50,1064.50,1064.50,5,0,5.00
06/27/2004,18:56,1064.50,1064.50,1064.50,1064.50,77,0,77.00
06/27/2004,19:01,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/27/2004,19:02,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,19:03,1064.50,1064.50,1064.25,1064.25,3,1,4.00
06/27/2004,19:04,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,19:05,1064.25,1064.25,1064.25,1064.25,0,11,11.00
06/27/2004,19:06,1064.50,1064.50,1064.50,1064.50,4,0,4.00
06/27/2004,19:08,1064.25,1064.25,1064.25,1064.25,0,21,21.00
06/27/2004,19:09,1064.25,1064.25,1064.25,1064.25,0,9,9.00
06/27/2004,19:10,1064.25,1064.25,1064.25,1064.25,0,14,14.00
06/27/2004,19:11,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/27/2004,19:13,1064.25,1064.25,1064.25,1064.25,0,20,20.00
06/27/2004,19:14,1064.25,1064.25,1064.25,1064.25,0,10,10.00
06/27/2004,19:15,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,19:16,1064.25,1064.25,1064.25,1064.25,0,5,5.00
06/27/2004,19:17,1064.50,1064.50,1064.25,1064.25,1,1,2.00
06/27/2004,19:18,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/27/2004,19:19,1064.25,1064.25,1064.25,1064.25,0,8,8.00
06/27/2004,19:20,1064.25,1064.50,1064.25,1064.25,1,20,21.00
06/27/2004,19:21,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,19:22,1064.25,1064.25,1064.25,1064.25,0,11,11.00
06/27/2004,19:23,1064.25,1064.25,1064.25,1064.25,0,5,5.00
06/27/2004,19:24,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/27/2004,19:25,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,19:26,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/27/2004,19:28,1064.25,1064.25,1064.25,1064.25,0,9,9.00
06/27/2004,19:29,1064.25,1064.25,1064.25,1064.25,0,21,21.00
06/27/2004,19:30,1064.25,1064.25,1064.25,1064.25,0,40,40.00
06/27/2004,19:31,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,19:34,1064.25,1064.50,1064.25,1064.50,3,13,16.00
06/27/2004,19:36,1064.25,1064.50,1064.25,1064.50,1,2,3.00
06/27/2004,19:38,1064.25,1064.25,1064.25,1064.25,0,10,10.00
06/27/2004,19:41,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/27/2004,19:43,1064.25,1064.25,1064.25,1064.25,0,5,5.00
06/27/2004,19:44,1064.25,1064.25,1064.00,1064.00,0,31,31.00
06/27/2004,19:45,1064.25,1064.25,1064.25,1064.25,31,0,31.00
06/27/2004,19:46,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,19:47,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,19:48,1064.25,1064.25,1064.25,1064.25,26,0,26.00
06/27/2004,19:50,1064.25,1064.25,1064.25,1064.25,3,0,3.00
06/27/2004,19:51,1064.25,1064.25,1064.25,1064.25,5,0,5.00
06/27/2004,19:54,1064.50,1064.50,1064.25,1064.25,1,11,12.00
06/27/2004,19:55,1064.25,1064.25,1064.25,1064.25,0,7,7.00
06/27/2004,19:56,1064.25,1064.25,1064.25,1064.25,0,37,37.00
06/27/2004,19:57,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/27/2004,19:59,1064.25,1064.25,1064.25,1064.25,0,15,15.00
06/27/2004,20:01,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,20:02,1064.50,1064.50,1064.50,1064.50,132,0,132.00
06/27/2004,20:04,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,20:05,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/27/2004,20:07,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/27/2004,20:10,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,20:12,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,20:14,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,20:15,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/27/2004,20:18,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,20:19,1064.50,1064.50,1064.25,1064.25,1,1,2.00
06/27/2004,20:20,1064.25,1064.25,1064.25,1064.25,0,5,5.00
06/27/2004,20:21,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,20:22,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/27/2004,20:23,1064.25,1064.50,1064.25,1064.50,2,1,3.00
06/27/2004,20:24,1064.25,1064.25,1064.25,1064.25,0,13,13.00
06/27/2004,20:25,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/27/2004,20:27,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,20:28,1064.25,1064.25,1064.25,1064.25,2,0,2.00
06/27/2004,20:32,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,20:33,1064.00,1064.25,1064.00,1064.25,13,1,14.00
06/27/2004,20:34,1064.25,1064.25,1064.25,1064.25,11,0,11.00
06/27/2004,20:35,1064.25,1064.25,1064.25,1064.25,3,0,3.00
06/27/2004,20:40,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,20:41,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/27/2004,20:42,1064.00,1064.25,1064.00,1064.25,34,1,35.00
06/27/2004,20:43,1064.25,1064.25,1064.25,1064.25,3,0,3.00
06/27/2004,20:44,1064.25,1064.50,1064.25,1064.25,2,6,8.00
06/27/2004,20:45,1064.25,1064.25,1064.25,1064.25,0,8,8.00
06/27/2004,20:49,1064.50,1064.50,1064.50,1064.50,35,0,35.00
06/27/2004,20:50,1064.50,1064.50,1064.50,1064.50,33,0,33.00
06/27/2004,20:51,1064.50,1064.50,1064.50,1064.50,10,0,10.00
06/27/2004,20:52,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/27/2004,20:56,1064.50,1064.50,1064.50,1064.50,2,0,2.00
06/27/2004,20:57,1064.50,1064.50,1064.50,1064.50,30,0,30.00
06/27/2004,20:58,1064.50,1064.50,1064.50,1064.50,45,0,45.00
06/27/2004,20:59,1064.25,1064.25,1064.25,1064.25,0,75,75.00
06/27/2004,21:00,1064.25,1064.25,1064.25,1064.25,0,22,22.00
06/27/2004,21:01,1064.25,1064.25,1064.25,1064.25,0,111,111.00
06/27/2004,21:02,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,21:06,1064.25,1064.50,1064.25,1064.50,1,1,2.00
06/27/2004,21:12,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/27/2004,21:15,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/27/2004,21:16,1064.25,1064.25,1064.25,1064.25,0,68,68.00
06/27/2004,21:17,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/27/2004,21:21,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/27/2004,21:22,1064.25,1064.25,1064.00,1064.00,0,5,5.00
06/27/2004,21:23,1064.00,1064.00,1064.00,1064.00,0,3,3.00
06/27/2004,21:24,1064.25,1064.25,1064.25,1064.25,11,0,11.00
06/27/2004,21:25,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,21:26,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/27/2004,21:32,1064.00,1064.25,1064.00,1064.00,1,36,37.00
06/27/2004,21:33,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,21:34,1064.00,1064.00,1064.00,1064.00,0,3,3.00
06/27/2004,21:35,1064.00,1064.00,1064.00,1064.00,0,5,5.00
06/27/2004,21:36,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/27/2004,21:37,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/27/2004,21:38,1064.00,1064.00,1063.75,1063.75,0,55,55.00
06/27/2004,21:39,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/27/2004,21:40,1063.50,1063.50,1063.50,1063.50,0,41,41.00
06/27/2004,21:41,1063.50,1063.50,1063.50,1063.50,0,3,3.00
06/27/2004,21:42,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/27/2004,21:44,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/27/2004,21:45,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/27/2004,21:46,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/27/2004,21:47,1063.50,1063.50,1063.50,1063.50,0,1,1.00
06/27/2004,21:48,1063.50,1063.50,1063.50,1063.50,0,4,4.00
06/27/2004,21:49,1063.50,1063.50,1063.50,1063.50,0,3,3.00
06/27/2004,21:50,1063.50,1063.75,1063.50,1063.75,2,1,3.00
06/27/2004,21:52,1063.50,1063.50,1063.50,1063.50,0,20,20.00
06/27/2004,21:53,1063.50,1063.50,1063.25,1063.25,0,6,6.00
06/27/2004,21:56,1063.50,1063.50,1063.25,1063.25,1,3,4.00
06/27/2004,21:59,1063.25,1063.25,1063.25,1063.25,0,2,2.00
06/27/2004,22:00,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/27/2004,22:04,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/27/2004,22:05,1063.50,1063.50,1063.50,1063.50,8,0,8.00
06/27/2004,22:08,1063.50,1063.50,1063.50,1063.50,55,0,55.00
06/27/2004,22:12,1063.75,1063.75,1063.50,1063.50,1,1,2.00
06/27/2004,22:13,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/27/2004,22:15,1063.75,1063.75,1063.75,1063.75,14,0,14.00
06/27/2004,22:16,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/27/2004,22:20,1064.00,1064.00,1064.00,1064.00,3,0,3.00
06/27/2004,22:22,1063.75,1063.75,1063.75,1063.75,0,11,11.00
06/27/2004,22:27,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/27/2004,22:30,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/27/2004,22:33,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/27/2004,22:34,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/27/2004,22:35,1064.00,1064.00,1064.00,1064.00,2,0,2.00
06/27/2004,22:38,1063.75,1063.75,1063.75,1063.75,0,1,1.00
06/27/2004,22:40,1064.00,1064.00,1064.00,1064.00,11,0,11.00
06/27/2004,22:41,1063.75,1063.75,1063.75,1063.75,0,15,15.00
06/27/2004,22:42,1063.75,1063.75,1063.75,1063.75,0,10,10.00
06/27/2004,22:43,1063.75,1063.75,1063.75,1063.75,0,17,17.00
06/27/2004,22:44,1063.50,1063.50,1063.50,1063.50,0,10,10.00
06/27/2004,22:46,1063.75,1063.75,1063.75,1063.75,10,0,10.00
06/27/2004,22:50,1064.00,1064.00,1064.00,1064.00,2,0,2.00
06/27/2004,22:52,1063.75,1064.00,1063.50,1063.75,3,29,32.00
06/27/2004,22:53,1064.00,1064.00,1063.75,1063.75,2,19,21.00
06/27/2004,22:54,1063.50,1063.50,1063.50,1063.50,0,31,31.00
06/27/2004,22:59,1063.75,1063.75,1063.75,1063.75,11,0,11.00
06/27/2004,23:00,1063.75,1063.75,1063.75,1063.75,6,0,6.00
06/27/2004,23:01,1063.75,1063.75,1063.75,1063.75,5,0,5.00
06/27/2004,23:08,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/27/2004,23:09,1063.75,1063.75,1063.75,1063.75,1,0,1.00
06/27/2004,23:10,1063.75,1063.75,1063.75,1063.75,4,0,4.00
06/27/2004,23:18,1063.75,1063.75,1063.75,1063.75,2,0,2.00
06/27/2004,23:20,1064.00,1064.00,1064.00,1064.00,6,0,6.00
06/27/2004,23:21,1063.75,1063.75,1063.75,1063.75,0,15,15.00
06/27/2004,23:23,1064.00,1064.00,1064.00,1064.00,13,0,13.00
06/27/2004,23:24,1064.25,1064.25,1064.25,1064.25,76,0,76.00
06/27/2004,23:29,1064.25,1064.25,1064.25,1064.25,2,0,2.00
06/27/2004,23:33,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,23:42,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/27/2004,23:48,1064.25,1064.25,1064.25,1064.25,2,0,2.00
06/27/2004,23:52,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/27/2004,23:53,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/27/2004,23:58,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/27/2004,23:59,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/28/2004,00:02,1064.25,1064.25,1064.00,1064.00,4,2,6.00
06/28/2004,00:04,1064.25,1064.25,1064.25,1064.25,2,0,2.00
06/28/2004,00:05,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/28/2004,00:06,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/28/2004,00:09,1064.00,1064.00,1064.00,1064.00,0,2,2.00
06/28/2004,00:10,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/28/2004,00:12,1064.00,1064.25,1064.00,1064.25,1,1,2.00
06/28/2004,00:16,1064.25,1064.25,1064.25,1064.25,5,0,5.00
06/28/2004,00:20,1064.25,1064.25,1064.25,1064.25,1,0,1.00
06/28/2004,00:22,1064.00,1064.00,1064.00,1064.00,0,1,1.00
06/28/2004,00:23,1064.25,1064.25,1064.25,1064.25,10,0,10.00
06/28/2004,00:26,1064.25,1064.25,1064.25,1064.25,25,0,25.00
06/28/2004,00:30,1064.25,1064.50,1064.25,1064.50,54,0,54.00
06/28/2004,00:31,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/28/2004,00:32,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/28/2004,00:33,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/28/2004,00:36,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/28/2004,00:38,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/28/2004,00:44,1064.50,1064.50,1064.50,1064.50,2,0,2.00
06/28/2004,00:48,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/28/2004,00:49,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/28/2004,00:54,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/28/2004,00:57,1064.25,1064.25,1064.25,1064.25,0,39,39.00
06/28/2004,00:59,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/28/2004,01:01,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/28/2004,01:02,1064.25,1064.25,1064.25,1064.25,0,6,6.00
06/28/2004,01:03,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/28/2004,01:04,1064.50,1064.50,1064.50,1064.50,4,0,4.00
06/28/2004,01:05,1064.50,1064.50,1064.25,1064.25,1,46,47.00
06/28/2004,01:06,1064.25,1064.25,1064.25,1064.25,0,70,70.00
06/28/2004,01:07,1064.25,1064.25,1064.25,1064.25,0,109,109.00
06/28/2004,01:09,1064.25,1064.25,1064.25,1064.25,0,4,4.00
06/28/2004,01:11,1064.50,1064.50,1064.25,1064.25,1,1,2.00
06/28/2004,01:12,1064.25,1064.25,1064.25,1064.25,0,1,1.00
06/28/2004,01:13,1064.25,1064.25,1064.25,1064.25,0,3,3.00
06/28/2004,01:14,1064.50,1064.50,1064.25,1064.25,2,2,4.00
06/28/2004,01:15,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/28/2004,01:17,1064.25,1064.25,1064.25,1064.25,0,2,2.00
06/28/2004,01:18,1064.50,1064.50,1064.50,1064.50,20,0,20.00
06/28/2004,01:19,1064.25,1064.50,1064.25,1064.50,5,3,8.00
06/28/2004,01:22,1064.50,1064.50,1064.50,1064.50,1,0,1.00
06/28/2004,01:23,1064.50,1064.50,1064.50,1064.50,43,0,43.00
06/28/2004,01:26,1064.50,1064.50,1064.50,1064.50,12,0,12.00
06/28/2004,01:27,1064.50,1064.50,1064.50,1064.50,15,0,15.00
06/28/2004,01:28,1064.50,1064.75,1064.50,1064.75,49,0,49.00
06/28/2004,01:31,1064.75,1064.75,1064.75,1064.75,1,0,1.00
06/28/2004,01:32,1064.50,1064.50,1064.50,1064.50,0,79,79.00
06/28/2004,01:33,1064.50,1064.75,1064.50,1064.50,2,37,39.00
06/28/2004,01:34,1064.75,1064.75,1064.50,1064.50,2,21,23.00
06/28/2004,01:35,1064.50,1064.50,1064.50,1064.50,0,7,7.00
06/28/2004,01:36,1064.50,1064.50,1064.50,1064.50,0,13,13.00
06/28/2004,01:37,1064.50,1064.50,1064.50,1064.50,0,1,1.00
06/28/2004,01:38,1064.50,1064.50,1064.50,1064.50,0,1,1.00
06/28/2004,01:41,1064.50,1064.50,1064.50,1064.50,0,1,1.00
06/28/2004,01:42,1064.75,1064.75,1064.50,1064.75,36,1,37.00
06/28/2004,01:43,1064.75,1064.75,1064.75,1064.75,166,0,166.00
06/28/2004,01:44,1064.75,1065.00,1064.75,1065.00,17,0,17.00
06/28/2004,01:45,1064.75,1064.75,1064.75,1064.75,0,3,3.00
06/28/2004,01:47,1064.75,1065.00,1064.75,1064.75,1,37,38.00
06/28/2004,01:48,1064.75,1064.75,1064.75,1064.75,0,3,3.00
06/28/2004,01:50,1064.75,1065.00,1064.75,1064.75,20,12,32.00
06/28/2004,01:51,1064.75,1065.00,1064.75,1064.75,1,13,14.00
06/28/2004,01:52,1064.75,1065.00,1064.75,1064.75,1,40,41.00
06/28/2004,01:53,1064.75,1065.00,1064.75,1064.75,2,68,70.00
06/28/2004,01:54,1064.75,1064.75,1064.75,1064.75,0,13,13.00
06/28/2004,01:55,1065.00,1065.00,1064.75,1064.75,11,10,21.00
06/28/2004,01:56,1064.75,1064.75,1064.75,1064.75,0,124,124.00
06/28/2004,01:58,1064.75,1064.75,1064.75,1064.75,0,128,128.00
06/28/2004,01:59,1064.75,1065.00,1064.75,1064.75,5,26,31.00
06/28/2004,02:00,1064.75,1065.00,1064.75,1065.00,4,14,18.00
06/28/2004,02:01,1065.00,1065.00,1064.75,1065.00,5,2,7.00
06/28/2004,02:02,1065.00,1065.25,1065.00,1065.00,245,185,430.00
06/28/2004,02:03,1064.75,1065.00,1064.75,1065.00,16,10,26.00
06/28/2004,02:04,1064.75,1065.25,1064.75,1065.00,60,106,166.00
06/28/2004,02:05,1064.75,1064.75,1064.50,1064.75,28,58,86.00
06/28/2004,02:06,1064.50,1064.50,1064.50,1064.50,0,69,69.00
06/28/2004,02:07,1064.50,1064.50,1064.50,1064.50,0,7,7.00
06/28/2004,02:08,1064.75,1064.75,1064.50,1064.75,2,31,33.00
06/28/2004,02:09,1064.50,1064.50,1064.50,1064.50,0,5,5.00
06/28/2004,02:10,1064.75,1064.75,1064.50,1064.75,40,79,119.00
06/28/2004,02:12,1064.75,1064.75,1064.50,1064.50,7,95,102.00
06/28/2004,02:13,1064.50,1064.75,1064.50,1064.50,1,35,36.00
06/28/2004,02:14,1064.50,1064.50,1064.50,1064.50,0,94,94.00
06/28/2004,02:15,1064.50,1064.50,1064.50,1064.50,0,241,241.00
06/28/2004,02:16,1064.50,1064.50,1064.50,1064.50,0,28,28.00
06/28/2004,02:17,1064.50,1064.75,1064.50,1064.75,20,13,33.00
06/28/2004,02:19,1064.75,1064.75,1064.75,1064.75,2,0,2.00
06/28/2004,02:20,1064.50,1064.75,1064.50,1064.75,285,12,297.00
06/28/2004,02:21,1064.75,1064.75,1064.75,1064.75,1,0,1.00
06/28/2004,02:22,1064.75,1064.75,1064.75,1064.75,1,0,1.00
06/28/2004,02:23,1064.75,1065.00,1064.75,1064.75,101,24,125.00
06/28/2004,02:24,1064.75,1064.75,1064.75,1064.75,0,127,127.00
06/28/2004,02:25,1065.00,1065.00,1064.75,1064.75,6,5,11.00
06/28/2004,02:26,1064.75,1064.75,1064.75,1064.75,0,39,39.00
06/28/2004,02:28,1064.75,1064.75,1064.75,1064.75,0,13,13.00
06/28/2004,02:29,1064.75,1065.00,1064.75,1065.00,1,3,4.00
06/28/2004,02:30,1065.00,1065.00,1065.00,1065.00,1,0,1.00
06/28/2004,02:31,1064.75,1065.00,1064.75,1065.00,1,11,12.00
06/28/2004,02:32,1064.75,1064.75,1064.75,1064.75,0,25,25.00
06/28/2004,02:33,1064.50,1064.50,1064.50,1064.50,0,5,5.00
06/28/2004,02:34,1064.50,1064.75,1064.50,1064.75,8,2,10.00
06/28/2004,02:35,1064.75,1064.75,1064.75,1064.75,36,0,36.00
06/28/2004,02:36,1064.75,1064.75,1064.75,1064.75,16,0,16.00
06/28/2004,02:37,1064.75,1065.00,1064.75,1065.00,40,0,40.00
06/28/2004,02:38,1065.00,1065.00,1064.75,1065.00,101,2,103.00
06/28/2004,02:39,1065.00,1065.00,1064.75,1064.75,1,4,5.00
06/28/2004,02:40,1065.00,1065.00,1065.00,1065.00,63,0,63.00
06/28/2004,02:41,1065.25,1065.25,1065.25,1065.25,3,0,3.00
06/28/2004,02:42,1065.00,1065.00,1065.00,1065.00,0,12,12.00
06/28/2004,02:43,1065.00,1065.00,1065.00,1065.00,0,29,29.00
06/28/2004,02:44,1065.00,1065.00,1065.00,1065.00,0,16,16.00
06/28/2004,02:45,1065.00,1065.00,1065.00,1065.00,0,20,20.00
06/28/2004,02:46,1065.00,1065.00,1065.00,1065.00,0,2,2.00
06/28/2004,02:47,1065.00,1065.00,1065.00,1065.00,0,32,32.00
06/28/2004,02:48,1065.00,1065.00,1065.00,1065.00,0,1,1.00
06/28/2004,02:50,1065.00,1065.00,1065.00,1065.00,0,2,2.00
06/28/2004,02:51,1065.00,1065.25,1065.00,1065.25,25,2,27.00
06/28/2004,02:52,1065.25,1065.25,1065.00,1065.25,161,5,166.00
06/28/2004,02:53,1065.50,1065.50,1065.25,1065.25,40,2,42.00
06/28/2004,02:54,1065.50,1065.50,1065.50,1065.50,26,0,26.00
06/28/2004,02:55,1065.50,1065.75,1065.25,1065.25,117,29,146.00
06/28/2004,02:56,1065.25,1065.50,1065.25,1065.50,5,7,12.00
06/28/2004,02:57,1065.50,1065.75,1065.50,1065.75,142,0,142.00
06/28/2004,02:58,1065.75,1066.00,1065.50,1066.00,307,2,309.00
06/28/2004,02:59,1066.00,1066.00,1065.75,1065.75,23,1,24.00
06/28/2004,03:00,1066.00,1066.00,1066.00,1066.00,2,0,2.00
06/28/2004,03:01,1066.00,1066.25,1066.00,1066.00,120,11,131.00
06/28/2004,03:02,1066.00,1066.50,1066.00,1066.50,117,36,153.00
06/28/2004,03:03,1066.25,1066.75,1066.25,1066.50,125,82,207.00
06/28/2004,03:04,1066.50,1066.50,1066.00,1066.25,80,226,306.00
06/28/2004,03:05,1066.50,1066.50,1066.25,1066.25,2,28,30.00
06/28/2004,03:06,1066.00,1066.50,1066.00,1066.50,134,45,179.00
06/28/2004,03:07,1066.50,1066.50,1066.50,1066.50,59,0,59.00
06/28/2004,03:08,1066.50,1066.50,1066.25,1066.50,40,1,41.00
06/28/2004,03:09,1066.50,1066.50,1066.50,1066.50,12,0,12.00
06/28/2004,03:10,1066.50,1066.75,1066.50,1066.50,26,4,30.00
06/28/2004,03:11,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/28/2004,03:12,1066.50,1066.75,1066.50,1066.75,31,15,46.00
06/28/2004,03:13,1066.50,1066.50,1066.50,1066.50,0,8,8.00
06/28/2004,03:14,1066.50,1066.75,1066.50,1066.50,1,6,7.00
06/28/2004,03:15,1066.50,1067.00,1066.25,1066.75,149,165,314.00
06/28/2004,03:16,1066.75,1066.75,1066.75,1066.75,0,23,23.00
06/28/2004,03:17,1066.50,1067.00,1066.50,1067.00,69,6,75.00
06/28/2004,03:18,1067.00,1067.50,1067.00,1067.25,213,74,287.00
06/28/2004,03:19,1067.25,1067.50,1067.25,1067.50,98,26,124.00
06/28/2004,03:20,1067.50,1068.00,1067.50,1067.75,61,118,179.00
06/28/2004,03:21,1068.00,1068.00,1067.75,1067.75,58,139,197.00
06/28/2004,03:22,1067.75,1067.75,1067.50,1067.50,0,22,22.00
06/28/2004,03:23,1067.50,1067.75,1067.25,1067.50,23,34,57.00
06/28/2004,03:24,1067.50,1067.75,1067.50,1067.50,105,24,129.00
06/28/2004,03:25,1067.75,1067.75,1067.50,1067.50,16,20,36.00
06/28/2004,03:26,1067.75,1067.75,1067.75,1067.75,32,0,32.00
06/28/2004,03:27,1067.50,1067.75,1067.50,1067.75,35,40,75.00
06/28/2004,03:28,1067.75,1067.75,1067.75,1067.75,5,0,5.00
06/28/2004,03:29,1067.75,1067.75,1067.75,1067.75,40,0,40.00
06/28/2004,03:30,1068.00,1068.00,1068.00,1068.00,30,0,30.00
06/28/2004,03:31,1067.75,1068.00,1067.75,1068.00,11,111,122.00
06/28/2004,03:32,1068.00,1068.00,1067.75,1067.75,6,13,19.00
06/28/2004,03:33,1067.50,1067.50,1067.50,1067.50,0,19,19.00
06/28/2004,03:34,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/28/2004,03:35,1067.50,1067.50,1067.50,1067.50,0,5,5.00
06/28/2004,03:36,1067.75,1067.75,1067.75,1067.75,50,0,50.00
06/28/2004,03:37,1067.75,1067.75,1067.75,1067.75,13,0,13.00
06/28/2004,03:38,1067.75,1067.75,1067.75,1067.75,61,0,61.00
06/28/2004,03:39,1068.00,1068.00,1067.75,1068.00,54,5,59.00
06/28/2004,03:40,1068.00,1068.00,1068.00,1068.00,50,0,50.00
06/28/2004,03:41,1068.00,1068.00,1067.75,1067.75,30,47,77.00
06/28/2004,03:42,1067.75,1068.00,1067.50,1067.75,30,16,46.00
06/28/2004,03:43,1067.75,1068.00,1067.75,1068.00,85,0,85.00
06/28/2004,03:44,1068.25,1068.50,1068.25,1068.50,123,0,123.00
06/28/2004,03:45,1068.50,1068.75,1068.25,1068.75,135,9,144.00
06/28/2004,03:46,1068.50,1069.00,1068.50,1069.00,145,23,168.00
06/28/2004,03:47,1069.00,1069.00,1068.75,1069.00,292,137,429.00
06/28/2004,03:48,1069.00,1070.25,1069.00,1069.75,361,81,442.00
06/28/2004,03:49,1070.00,1070.75,1069.75,1070.50,417,66,483.00
06/28/2004,03:50,1070.50,1071.00,1070.00,1070.50,349,277,626.00
06/28/2004,03:51,1070.25,1070.75,1070.25,1070.25,93,186,279.00
06/28/2004,03:52,1070.25,1070.25,1069.75,1069.75,46,191,237.00
06/28/2004,03:53,1069.75,1070.25,1069.75,1070.00,60,69,129.00
06/28/2004,03:54,1070.00,1070.00,1069.75,1069.75,9,5,14.00
06/28/2004,03:55,1070.00,1070.00,1069.75,1069.75,61,51,112.00
06/28/2004,03:56,1069.75,1070.00,1069.75,1070.00,53,1,54.00
06/28/2004,03:57,1070.00,1070.00,1070.00,1070.00,52,0,52.00
06/28/2004,03:58,1070.00,1070.00,1070.00,1070.00,10,0,10.00
06/28/2004,03:59,1070.00,1070.25,1070.00,1070.00,69,45,114.00
06/28/2004,04:00,1070.00,1070.00,1069.50,1069.75,65,219,284.00
06/28/2004,04:01,1069.75,1070.00,1069.75,1069.75,79,56,135.00
06/28/2004,04:02,1069.50,1069.50,1069.25,1069.25,0,199,199.00
06/28/2004,04:03,1069.25,1069.25,1069.25,1069.25,0,74,74.00
06/28/2004,04:04,1069.50,1069.50,1069.00,1069.00,1,9,10.00
06/28/2004,04:05,1069.25,1069.25,1069.25,1069.25,39,0,39.00
06/28/2004,04:06,1069.25,1069.50,1069.25,1069.50,20,0,20.00
06/28/2004,04:07,1069.50,1069.75,1069.50,1069.50,13,15,28.00
06/28/2004,04:08,1069.75,1069.75,1069.50,1069.50,5,4,9.00
06/28/2004,04:09,1069.50,1069.50,1069.50,1069.50,0,35,35.00
06/28/2004,04:10,1069.50,1069.50,1069.50,1069.50,0,5,5.00
06/28/2004,04:11,1069.75,1070.25,1069.75,1070.25,51,0,51.00
06/28/2004,04:12,1070.25,1070.25,1070.00,1070.25,65,2,67.00
06/28/2004,04:13,1070.25,1070.25,1070.00,1070.00,163,2,165.00
06/28/2004,04:14,1070.00,1070.50,1070.00,1070.25,70,31,101.00
06/28/2004,04:15,1070.25,1070.25,1069.25,1069.25,27,293,320.00
06/28/2004,04:16,1069.50,1069.75,1069.50,1069.50,39,44,83.00
06/28/2004,04:17,1069.50,1069.50,1069.25,1069.50,11,37,48.00
06/28/2004,04:18,1069.50,1069.75,1069.50,1069.50,98,119,217.00
06/28/2004,04:19,1069.75,1069.75,1069.25,1069.25,56,66,122.00
06/28/2004,04:20,1069.25,1069.25,1069.00,1069.25,28,132,160.00
06/28/2004,04:21,1069.25,1069.50,1069.25,1069.25,57,50,107.00
06/28/2004,04:22,1069.50,1069.50,1069.25,1069.25,50,1,51.00
06/28/2004,04:23,1069.50,1069.50,1069.25,1069.25,22,13,35.00
06/28/2004,04:24,1069.25,1069.25,1069.25,1069.25,0,17,17.00
06/28/2004,04:25,1069.50,1069.50,1069.50,1069.50,10,0,10.00
06/28/2004,04:26,1069.50,1069.50,1069.50,1069.50,26,0,26.00
06/28/2004,04:27,1069.50,1069.50,1069.50,1069.50,40,0,40.00
06/28/2004,04:28,1069.50,1069.75,1069.50,1069.75,62,0,62.00
06/28/2004,04:29,1069.75,1069.75,1069.75,1069.75,9,0,9.00
06/28/2004,04:30,1069.75,1069.75,1069.50,1069.50,2,4,6.00
06/28/2004,04:31,1069.75,1070.25,1069.75,1070.25,175,1,176.00
06/28/2004,04:32,1070.25,1070.25,1070.00,1070.25,94,1,95.00
06/28/2004,04:33,1070.25,1070.25,1070.25,1070.25,52,0,52.00
06/28/2004,04:34,1070.25,1070.50,1070.25,1070.50,14,0,14.00
06/28/2004,04:35,1070.25,1070.25,1070.00,1070.00,0,213,213.00
06/28/2004,04:36,1070.00,1070.00,1069.75,1069.75,0,151,151.00
06/28/2004,04:38,1069.75,1069.75,1069.50,1069.50,0,210,210.00
06/28/2004,04:39,1069.50,1069.50,1069.50,1069.50,0,48,48.00
06/28/2004,04:40,1069.50,1069.50,1069.50,1069.50,0,13,13.00
06/28/2004,04:41,1069.25,1069.50,1069.25,1069.50,35,1,36.00
06/28/2004,04:42,1069.50,1069.50,1069.25,1069.50,15,1,16.00
06/28/2004,04:43,1069.50,1069.50,1069.50,1069.50,12,0,12.00
06/28/2004,04:44,1069.25,1069.25,1069.25,1069.25,0,1,1.00
06/28/2004,04:46,1069.25,1069.25,1069.25,1069.25,0,108,108.00
06/28/2004,04:47,1069.25,1069.25,1069.00,1069.00,0,50,50.00
06/28/2004,04:48,1069.00,1069.25,1069.00,1069.00,1,2,3.00
06/28/2004,04:49,1069.25,1069.25,1069.00,1069.00,2,1,3.00
06/28/2004,04:50,1069.00,1069.00,1069.00,1069.00,0,10,10.00
06/28/2004,04:51,1069.00,1069.25,1069.00,1069.25,30,1,31.00
06/28/2004,04:53,1069.25,1069.25,1069.25,1069.25,20,0,20.00
06/28/2004,04:54,1069.50,1069.50,1069.25,1069.25,2,1,3.00
06/28/2004,04:55,1069.50,1069.50,1069.50,1069.50,112,0,112.00
06/28/2004,04:56,1069.25,1069.50,1069.25,1069.50,11,5,16.00
06/28/2004,04:58,1069.50,1069.75,1069.50,1069.75,63,0,63.00
06/28/2004,04:59,1069.75,1069.75,1069.75,1069.75,50,0,50.00
06/28/2004,05:00,1069.75,1070.00,1069.75,1069.75,2,39,41.00
06/28/2004,05:01,1069.50,1069.50,1069.50,1069.50,0,29,29.00
06/28/2004,05:02,1069.50,1069.50,1069.50,1069.50,0,1,1.00
06/28/2004,05:03,1069.50,1069.50,1069.50,1069.50,0,3,3.00
06/28/2004,05:06,1069.50,1069.50,1069.50,1069.50,0,42,42.00
06/28/2004,05:07,1069.50,1069.50,1069.50,1069.50,0,10,10.00
06/28/2004,05:08,1069.25,1069.25,1069.25,1069.25,0,11,11.00
06/28/2004,05:09,1069.25,1069.50,1069.25,1069.50,11,1,12.00
06/28/2004,05:10,1069.50,1069.50,1069.50,1069.50,12,0,12.00
06/28/2004,05:12,1069.75,1069.75,1069.75,1069.75,3,0,3.00
06/28/2004,05:13,1069.50,1069.50,1069.50,1069.50,0,5,5.00
06/28/2004,05:14,1069.50,1069.50,1069.50,1069.50,0,16,16.00
06/28/2004,05:15,1069.50,1069.75,1069.50,1069.50,52,6,58.00
06/28/2004,05:16,1069.75,1069.75,1069.75,1069.75,23,0,23.00
06/28/2004,05:17,1069.75,1069.75,1069.50,1069.75,32,2,34.00
06/28/2004,05:18,1069.75,1069.75,1069.50,1069.75,50,2,52.00
06/28/2004,05:20,1069.75,1069.75,1069.75,1069.75,23,0,23.00
06/28/2004,05:21,1069.75,1069.75,1069.50,1069.50,8,42,50.00
06/28/2004,05:22,1069.50,1069.50,1069.25,1069.25,0,157,157.00
06/28/2004,05:23,1069.25,1069.50,1069.25,1069.50,5,10,15.00
06/28/2004,05:24,1069.50,1069.50,1069.25,1069.25,2,8,10.00
06/28/2004,05:26,1069.25,1069.25,1069.25,1069.25,0,28,28.00
06/28/2004,05:27,1069.25,1069.25,1069.25,1069.25,0,4,4.00
06/28/2004,05:28,1069.50,1069.50,1069.25,1069.50,2,1,3.00
06/28/2004,05:29,1069.50,1069.50,1069.25,1069.25,6,80,86.00
06/28/2004,05:30,1069.25,1069.25,1069.25,1069.25,0,5,5.00
06/28/2004,05:32,1069.50,1069.50,1069.50,1069.50,42,0,42.00
06/28/2004,05:33,1069.50,1069.50,1069.50,1069.50,7,0,7.00
06/28/2004,05:34,1069.50,1069.50,1069.50,1069.50,30,0,30.00
06/28/2004,05:35,1069.50,1069.50,1069.50,1069.50,23,0,23.00
06/28/2004,05:36,1069.50,1069.50,1069.50,1069.50,40,0,40.00
06/28/2004,05:37,1069.75,1069.75,1069.75,1069.75,3,0,3.00
06/28/2004,05:38,1069.50,1069.50,1069.50,1069.50,0,20,20.00
06/28/2004,05:39,1069.50,1069.50,1069.50,1069.50,0,2,2.00
06/28/2004,05:40,1069.50,1069.50,1069.50,1069.50,0,36,36.00
06/28/2004,05:42,1069.75,1069.75,1069.75,1069.75,6,0,6.00
06/28/2004,05:43,1069.75,1070.00,1069.50,1069.75,51,84,135.00
06/28/2004,05:44,1069.75,1069.75,1069.75,1069.75,0,1,1.00
06/28/2004,05:45,1069.75,1069.75,1069.75,1069.75,0,153,153.00
06/28/2004,05:46,1069.75,1069.75,1069.75,1069.75,0,176,176.00
06/28/2004,05:47,1069.75,1070.00,1069.75,1070.00,59,4,63.00
06/28/2004,05:48,1069.75,1070.00,1069.75,1070.00,83,31,114.00
06/28/2004,05:49,1070.00,1070.00,1070.00,1070.00,13,0,13.00
06/28/2004,05:50,1070.00,1070.25,1070.00,1070.25,34,0,34.00
06/28/2004,05:51,1070.25,1070.25,1070.00,1070.00,10,5,15.00
06/28/2004,05:52,1070.00,1070.00,1069.75,1069.75,0,122,122.00
06/28/2004,05:53,1069.75,1069.75,1069.75,1069.75,0,20,20.00
06/28/2004,05:54,1070.00,1070.00,1070.00,1070.00,150,0,150.00
06/28/2004,05:55,1070.00,1070.25,1070.00,1070.00,38,92,130.00
06/28/2004,05:56,1070.00,1070.00,1070.00,1070.00,0,42,42.00
06/28/2004,05:57,1069.75,1070.00,1069.75,1070.00,6,95,101.00
06/28/2004,05:58,1069.75,1070.00,1069.75,1069.75,26,59,85.00
06/28/2004,05:59,1069.75,1070.00,1069.75,1070.00,57,2,59.00
06/28/2004,06:00,1070.00,1070.00,1070.00,1070.00,51,0,51.00
06/28/2004,06:01,1070.00,1070.00,1070.00,1070.00,66,0,66.00
06/28/2004,06:02,1070.00,1070.25,1070.00,1070.25,122,0,122.00
06/28/2004,06:03,1070.50,1070.50,1070.25,1070.25,71,104,175.00
06/28/2004,06:04,1070.25,1070.25,1070.25,1070.25,0,47,47.00
06/28/2004,06:05,1070.25,1070.25,1070.00,1070.00,0,6,6.00
06/28/2004,06:06,1070.00,1070.00,1070.00,1070.00,0,52,52.00
06/28/2004,06:07,1070.00,1070.00,1070.00,1070.00,0,12,12.00
06/28/2004,06:08,1070.00,1070.00,1070.00,1070.00,0,16,16.00
06/28/2004,06:10,1070.25,1070.25,1070.00,1070.25,8,2,10.00
06/28/2004,06:11,1070.25,1070.25,1070.25,1070.25,10,0,10.00
06/28/2004,06:12,1070.00,1070.25,1070.00,1070.25,16,1,17.00
06/28/2004,06:13,1070.25,1070.25,1070.25,1070.25,5,0,5.00
06/28/2004,06:14,1070.25,1070.50,1070.00,1070.25,23,66,89.00
06/28/2004,06:15,1070.25,1070.50,1070.25,1070.50,1,3,4.00
06/28/2004,06:16,1070.25,1070.25,1070.25,1070.25,0,10,10.00
06/28/2004,06:17,1070.00,1070.00,1070.00,1070.00,0,1,1.00
06/28/2004,06:18,1070.00,1070.25,1070.00,1070.25,5,1,6.00
06/28/2004,06:19,1070.00,1070.00,1069.75,1070.00,64,92,156.00
06/28/2004,06:20,1070.25,1070.25,1070.00,1070.00,2,77,79.00
06/28/2004,06:21,1070.25,1070.25,1070.25,1070.25,117,0,117.00
06/28/2004,06:22,1070.25,1070.25,1070.25,1070.25,29,0,29.00
06/28/2004,06:23,1070.50,1070.50,1070.00,1070.25,3,49,52.00
06/28/2004,06:24,1070.25,1070.50,1070.25,1070.25,9,3,12.00
06/28/2004,06:25,1070.25,1070.25,1070.25,1070.25,0,6,6.00
06/28/2004,06:26,1070.00,1070.25,1070.00,1070.00,2,2,4.00
06/28/2004,06:27,1070.00,1070.00,1070.00,1070.00,0,1,1.00
06/28/2004,06:28,1070.00,1070.00,1070.00,1070.00,0,5,5.00
06/28/2004,06:29,1070.25,1070.25,1070.00,1070.25,139,20,159.00
06/28/2004,06:30,1070.50,1070.75,1070.25,1070.50,98,4,102.00
06/28/2004,06:31,1070.50,1070.50,1070.25,1070.50,9,67,76.00
06/28/2004,06:32,1070.25,1070.50,1070.25,1070.50,46,11,57.00
06/28/2004,06:33,1070.50,1070.50,1070.50,1070.50,4,0,4.00
06/28/2004,06:34,1070.50,1070.50,1070.50,1070.50,125,0,125.00
06/28/2004,06:35,1070.50,1070.50,1070.50,1070.50,86,0,86.00
06/28/2004,06:36,1070.50,1070.75,1070.50,1070.50,4,47,51.00
06/28/2004,06:37,1070.50,1070.75,1070.50,1070.75,307,2,309.00
06/28/2004,06:38,1071.00,1071.00,1070.75,1071.00,24,73,97.00
06/28/2004,06:39,1070.75,1071.00,1070.75,1070.75,18,9,27.00
06/28/2004,06:40,1070.75,1071.00,1070.75,1071.00,16,2,18.00
06/28/2004,06:41,1071.00,1071.25,1070.75,1071.00,226,10,236.00
06/28/2004,06:42,1071.25,1071.50,1071.25,1071.50,97,45,142.00
06/28/2004,06:43,1071.25,1071.25,1071.00,1071.00,0,80,80.00
06/28/2004,06:44,1070.75,1071.00,1070.75,1071.00,17,164,181.00
06/28/2004,06:45,1070.75,1071.00,1070.75,1070.75,7,309,316.00
06/28/2004,06:46,1070.75,1070.75,1070.75,1070.75,0,267,267.00
06/28/2004,06:47,1070.75,1070.75,1070.50,1070.75,211,10,221.00
06/28/2004,06:48,1070.50,1071.00,1070.50,1070.75,372,10,382.00
06/28/2004,06:49,1071.00,1071.00,1070.50,1070.75,76,220,296.00
06/28/2004,06:50,1071.00,1071.00,1070.50,1070.50,63,176,239.00
06/28/2004,06:51,1070.50,1070.75,1070.50,1070.75,77,25,102.00
06/28/2004,06:52,1070.75,1071.00,1070.75,1070.75,105,62,167.00
06/28/2004,06:53,1070.75,1070.75,1070.50,1070.50,1,47,48.00
06/28/2004,06:54,1070.50,1070.50,1070.25,1070.50,2,14,16.00
06/28/2004,06:55,1070.50,1070.50,1070.50,1070.50,51,0,51.00
06/28/2004,06:56,1070.50,1070.50,1070.25,1070.25,8,12,20.00
06/28/2004,06:57,1070.25,1070.50,1070.00,1070.25,25,106,131.00
06/28/2004,06:58,1070.25,1070.50,1070.00,1070.50,122,2,124.00
06/28/2004,06:59,1070.50,1070.50,1070.50,1070.50,6,0,6.00
06/28/2004,07:00,1070.50,1070.50,1070.25,1070.25,1,31,32.00
06/28/2004,07:01,1070.25,1070.50,1070.00,1070.50,110,36,146.00
06/28/2004,07:02,1070.50,1070.75,1070.50,1070.50,81,37,118.00
06/28/2004,07:03,1070.50,1070.50,1070.25,1070.50,101,79,180.00
06/28/2004,07:04,1070.25,1070.50,1070.25,1070.25,1,74,75.00
06/28/2004,07:05,1070.25,1070.25,1070.00,1070.00,0,172,172.00
06/28/2004,07:06,1070.25,1070.25,1070.00,1070.00,1,166,167.00
06/28/2004,07:07,1069.75,1070.00,1069.75,1070.00,29,30,59.00
06/28/2004,07:08,1070.00,1070.00,1069.75,1069.75,4,113,117.00
06/28/2004,07:09,1069.75,1069.75,1069.50,1069.75,7,215,222.00
06/28/2004,07:10,1069.75,1069.75,1069.50,1069.50,10,57,67.00
06/28/2004,07:11,1069.75,1069.75,1069.50,1069.50,1,27,28.00
06/28/2004,07:12,1069.50,1069.75,1069.50,1069.75,231,5,236.00
06/28/2004,07:13,1069.75,1069.75,1069.75,1069.75,4,0,4.00
06/28/2004,07:14,1069.75,1069.75,1069.75,1069.75,22,0,22.00
06/28/2004,07:15,1069.75,1069.75,1069.75,1069.75,129,0,129.00
06/28/2004,07:16,1069.50,1069.50,1069.50,1069.50,0,79,79.00
06/28/2004,07:17,1069.50,1069.50,1069.25,1069.50,59,52,111.00
06/28/2004,07:18,1069.50,1069.50,1069.25,1069.50,7,1,8.00
06/28/2004,07:19,1069.50,1069.50,1069.25,1069.50,92,1,93.00
06/28/2004,07:20,1069.50,1069.50,1069.25,1069.50,63,42,105.00
06/28/2004,07:21,1069.50,1069.50,1069.50,1069.50,22,0,22.00
06/28/2004,07:22,1069.50,1069.75,1069.50,1069.50,13,5,18.00
06/28/2004,07:23,1069.50,1069.75,1069.50,1069.50,322,77,399.00
06/28/2004,07:24,1069.75,1070.00,1069.50,1069.75,77,47,124.00
06/28/2004,07:25,1069.75,1069.75,1069.50,1069.75,32,19,51.00
06/28/2004,07:26,1069.75,1069.75,1069.50,1069.75,25,5,30.00
06/28/2004,07:27,1069.75,1069.75,1069.50,1069.50,25,8,33.00
06/28/2004,07:28,1069.75,1069.75,1069.25,1069.50,36,79,115.00
06/28/2004,07:29,1069.50,1069.50,1069.25,1069.50,78,7,85.00
06/28/2004,07:30,1069.50,1069.50,1069.00,1069.50,50,250,300.00
06/28/2004,07:31,1069.00,1069.00,1068.50,1068.75,282,594,876.00
06/28/2004,07:32,1068.75,1068.75,1068.50,1068.50,3,294,297.00
06/28/2004,07:33,1068.75,1068.75,1068.00,1068.00,160,488,648.00
06/28/2004,07:34,1068.25,1068.50,1068.25,1068.25,272,132,404.00
06/28/2004,07:35,1068.25,1068.50,1068.25,1068.25,34,20,54.00
06/28/2004,07:36,1068.25,1068.25,1068.00,1068.25,111,292,403.00
06/28/2004,07:37,1068.25,1068.25,1067.50,1067.50,86,870,956.00
06/28/2004,07:38,1067.50,1067.75,1067.25,1067.50,434,67,501.00
06/28/2004,07:39,1067.75,1067.75,1067.50,1067.50,297,324,621.00
06/28/2004,07:40,1067.75,1067.75,1067.50,1067.50,59,8,67.00
06/28/2004,07:41,1067.75,1067.75,1067.50,1067.50,493,6,499.00
06/28/2004,07:42,1067.75,1067.75,1067.50,1067.75,459,9,468.00
06/28/2004,07:43,1067.75,1067.75,1067.50,1067.50,29,18,47.00
06/28/2004,07:44,1067.50,1067.75,1067.50,1067.50,7,262,269.00
06/28/2004,07:45,1067.75,1067.75,1067.50,1067.50,5,7,12.00
06/28/2004,07:46,1067.50,1067.75,1067.50,1067.75,25,7,32.00
06/28/2004,07:47,1067.75,1068.00,1067.50,1067.75,352,232,584.00
06/28/2004,07:48,1067.75,1067.75,1067.50,1067.75,50,53,103.00
06/28/2004,07:49,1067.75,1068.00,1067.50,1067.75,59,35,94.00
06/28/2004,07:50,1067.75,1067.75,1067.75,1067.75,50,0,50.00
06/28/2004,07:51,1067.75,1068.00,1067.75,1067.75,6,6,12.00
06/28/2004,07:52,1067.75,1068.00,1067.75,1067.75,3,16,19.00
06/28/2004,07:53,1068.00,1068.00,1067.75,1067.75,108,18,126.00
06/28/2004,07:54,1068.00,1068.00,1067.75,1068.00,65,18,83.00
06/28/2004,07:55,1068.00,1068.25,1068.00,1068.00,189,8,197.00
06/28/2004,07:56,1068.00,1068.25,1068.00,1068.00,4,18,22.00
06/28/2004,07:57,1068.25,1068.50,1068.25,1068.25,140,74,214.00
06/28/2004,07:58,1068.25,1068.50,1068.25,1068.25,2,19,21.00
06/28/2004,07:59,1068.25,1068.25,1068.25,1068.25,0,112,112.00
06/28/2004,08:00,1068.25,1068.50,1068.25,1068.50,4,33,37.00
06/28/2004,08:01,1068.50,1068.50,1068.25,1068.25,5,17,22.00
06/28/2004,08:02,1068.25,1068.50,1068.25,1068.25,31,28,59.00
06/28/2004,08:03,1068.50,1068.50,1068.25,1068.25,21,6,27.00
06/28/2004,08:04,1068.25,1068.25,1068.25,1068.25,0,8,8.00
06/28/2004,08:05,1068.50,1068.50,1068.25,1068.50,190,2,192.00
06/28/2004,08:06,1068.50,1068.75,1068.50,1068.50,54,6,60.00
06/28/2004,08:07,1068.50,1068.50,1068.50,1068.50,0,102,102.00
06/28/2004,08:08,1068.25,1068.50,1068.25,1068.25,2,9,11.00
06/28/2004,08:09,1068.50,1068.50,1068.25,1068.25,7,11,18.00
06/28/2004,08:10,1068.50,1068.50,1068.25,1068.25,20,11,31.00
06/28/2004,08:11,1068.25,1068.50,1068.25,1068.25,91,39,130.00
06/28/2004,08:12,1068.25,1068.25,1068.25,1068.25,0,12,12.00
06/28/2004,08:13,1068.25,1068.50,1068.00,1068.25,6,118,124.00
06/28/2004,08:14,1068.25,1068.25,1068.00,1068.00,0,23,23.00
06/28/2004,08:15,1068.00,1068.25,1068.00,1068.00,12,118,130.00
06/28/2004,08:16,1068.00,1068.25,1068.00,1068.00,5,55,60.00
06/28/2004,08:17,1068.00,1068.25,1068.00,1068.25,132,6,138.00
06/28/2004,08:18,1068.25,1068.25,1068.00,1068.00,24,17,41.00
06/28/2004,08:19,1068.25,1068.25,1068.00,1068.00,1,9,10.00
06/28/2004,08:20,1068.00,1068.25,1068.00,1068.25,5,7,12.00
06/28/2004,08:21,1068.25,1068.25,1068.25,1068.25,180,0,180.00
06/28/2004,08:22,1068.50,1068.50,1068.25,1068.25,100,124,224.00
06/28/2004,08:23,1068.25,1068.50,1068.25,1068.25,54,44,98.00
06/28/2004,08:24,1068.50,1068.50,1068.25,1068.50,35,17,52.00
06/28/2004,08:25,1068.25,1068.50,1068.25,1068.50,92,60,152.00
06/28/2004,08:26,1068.50,1068.50,1068.25,1068.25,23,28,51.00
06/28/2004,08:27,1068.25,1068.50,1068.00,1068.00,4,154,158.00
06/28/2004,08:28,1068.00,1068.25,1068.00,1068.00,11,73,84.00
06/28/2004,08:29,1068.25,1068.25,1067.75,1067.75,20,75,95.00
06/28/2004,08:30,1067.75,1068.00,1067.50,1068.00,1146,256,1402.00
06/28/2004,08:31,1067.75,1068.25,1067.00,1067.25,1187,4323,5510.00
06/28/2004,08:32,1067.00,1067.25,1066.50,1066.75,1593,2427,4020.00
06/28/2004,08:33,1066.75,1067.50,1066.50,1067.25,1794,1390,3184.00
06/28/2004,08:34,1067.50,1067.50,1067.00,1067.25,953,753,1706.00
06/28/2004,08:35,1067.25,1067.25,1066.50,1066.50,547,2199,2746.00
06/28/2004,08:36,1066.50,1067.50,1066.50,1067.00,1545,1261,2806.00
06/28/2004,08:37,1067.25,1067.50,1067.00,1067.25,930,579,1509.00
06/28/2004,08:38,1067.25,1067.75,1067.00,1067.50,1760,765,2525.00
06/28/2004,08:39,1067.50,1068.00,1067.25,1067.25,966,615,1581.00
06/28/2004,08:40,1067.50,1067.50,1065.75,1065.75,797,4671,5468.00
06/28/2004,08:41,1065.75,1066.25,1065.50,1066.25,2396,2379,4775.00
06/28/2004,08:42,1066.00,1066.25,1065.75,1066.00,829,797,1626.00
06/28/2004,08:43,1066.00,1066.25,1065.75,1066.00,190,378,568.00
06/28/2004,08:44,1066.25,1066.25,1065.25,1065.75,693,2013,2706.00
06/28/2004,08:45,1065.50,1066.50,1065.50,1066.25,2484,463,2947.00
06/28/2004,08:46,1066.25,1067.25,1066.00,1067.25,2727,590,3317.00
06/28/2004,08:47,1067.25,1067.25,1066.50,1067.00,902,1088,1990.00
06/28/2004,08:48,1067.00,1067.25,1066.75,1066.75,450,311,761.00
06/28/2004,08:49,1067.00,1068.00,1067.00,1067.50,3077,848,3925.00
06/28/2004,08:50,1067.75,1068.00,1067.50,1067.75,941,1538,2479.00
06/28/2004,08:51,1067.75,1068.00,1067.00,1067.25,481,1381,1862.00
06/28/2004,08:52,1067.25,1067.25,1066.50,1066.50,506,1835,2341.00
06/28/2004,08:53,1066.50,1067.00,1066.50,1066.75,859,366,1225.00
06/28/2004,08:54,1067.00,1067.00,1066.50,1066.50,696,1204,1900.00
06/28/2004,08:55,1066.75,1066.75,1066.00,1066.25,485,1653,2138.00
06/28/2004,08:56,1066.25,1066.75,1066.25,1066.50,600,275,875.00
06/28/2004,08:57,1066.50,1067.00,1066.00,1066.25,1353,1922,3275.00
06/28/2004,08:58,1066.25,1066.50,1066.00,1066.25,659,289,948.00
06/28/2004,08:59,1066.25,1066.25,1066.00,1066.00,473,101,574.00
06/28/2004,09:00,1066.00,1066.50,1066.00,1066.50,1650,52,1702.00
06/28/2004,09:01,1066.25,1066.50,1066.00,1066.25,426,1075,1501.00
06/28/2004,09:02,1066.25,1066.25,1066.00,1066.25,473,221,694.00
06/28/2004,09:03,1066.25,1066.25,1066.00,1066.00,1110,82,1192.00
06/28/2004,09:04,1066.00,1066.25,1066.00,1066.25,203,117,320.00
06/28/2004,09:05,1066.00,1066.75,1066.00,1066.75,2063,409,2472.00
06/28/2004,09:06,1066.50,1066.75,1066.25,1066.75,682,647,1329.00
06/28/2004,09:07,1066.50,1067.00,1066.50,1067.00,707,360,1067.00
06/28/2004,09:08,1067.00,1067.25,1066.75,1066.75,1382,456,1838.00
06/28/2004,09:09,1066.75,1067.00,1066.75,1066.75,329,1089,1418.00
06/28/2004,09:10,1066.75,1067.00,1066.50,1066.75,830,1029,1859.00
06/28/2004,09:11,1066.75,1067.00,1066.50,1066.75,285,354,639.00
06/28/2004,09:12,1066.75,1067.00,1066.50,1067.00,591,693,1284.00
06/28/2004,09:13,1067.00,1067.25,1066.75,1067.25,1301,446,1747.00
06/28/2004,09:14,1067.25,1068.50,1067.25,1068.00,5355,1619,6974.00
06/28/2004,09:15,1068.00,1068.25,1067.50,1068.25,1271,1053,2324.00
06/28/2004,09:16,1068.25,1068.25,1068.00,1068.25,1301,128,1429.00
06/28/2004,09:17,1068.25,1068.50,1068.00,1068.25,1170,1195,2365.00
06/28/2004,09:18,1068.25,1068.50,1067.75,1068.00,201,1195,1396.00
06/28/2004,09:19,1068.00,1068.25,1067.50,1067.50,149,1274,1423.00
06/28/2004,09:20,1067.50,1067.75,1067.50,1067.50,155,292,447.00
06/28/2004,09:21,1067.50,1067.75,1067.50,1067.50,163,275,438.00
06/28/2004,09:22,1067.50,1067.75,1067.50,1067.75,1063,72,1135.00
06/28/2004,09:23,1067.75,1068.50,1067.75,1068.50,2717,263,2980.00
06/28/2004,09:24,1068.50,1068.50,1068.00,1068.00,556,501,1057.00
06/28/2004,09:25,1068.25,1068.25,1067.50,1067.75,644,1533,2177.00
06/28/2004,09:26,1067.75,1068.00,1067.25,1067.25,518,778,1296.00
06/28/2004,09:27,1067.25,1067.75,1067.25,1067.50,409,912,1321.00
06/28/2004,09:28,1067.50,1067.50,1066.75,1067.00,1158,2739,3897.00
06/28/2004,09:29,1067.00,1067.25,1066.75,1066.75,765,637,1402.00
06/28/2004,09:30,1066.75,1067.25,1066.50,1067.00,598,345,943.00
06/28/2004,09:31,1067.25,1067.25,1067.00,1067.25,577,199,776.00
06/28/2004,09:32,1067.25,1067.25,1066.50,1066.75,99,748,847.00
06/28/2004,09:33,1066.50,1067.00,1066.50,1066.75,430,363,793.00
06/28/2004,09:34,1066.75,1067.00,1066.50,1066.75,550,371,921.00
06/28/2004,09:35,1066.50,1066.75,1066.50,1066.50,64,632,696.00
06/28/2004,09:36,1066.50,1067.00,1066.25,1066.75,1329,133,1462.00
06/28/2004,09:37,1067.00,1067.00,1066.25,1066.50,155,1049,1204.00
06/28/2004,09:38,1066.50,1066.50,1066.00,1066.00,212,1675,1887.00
06/28/2004,09:39,1066.00,1066.50,1066.00,1066.25,737,320,1057.00
06/28/2004,09:40,1066.25,1067.25,1066.25,1067.25,2543,607,3150.00
06/28/2004,09:41,1067.25,1067.25,1066.75,1066.75,365,392,757.00
06/28/2004,09:42,1066.75,1066.75,1066.25,1066.75,135,1070,1205.00
06/28/2004,09:43,1066.75,1066.75,1066.25,1066.50,246,627,873.00
06/28/2004,09:44,1066.25,1066.75,1066.25,1066.50,380,235,615.00
06/28/2004,09:45,1066.50,1066.75,1066.50,1066.50,130,67,197.00
06/28/2004,09:46,1066.50,1066.75,1066.25,1066.50,164,365,529.00
06/28/2004,09:47,1066.50,1066.50,1066.25,1066.50,227,314,541.00
06/28/2004,09:48,1066.25,1066.50,1066.25,1066.25,6,49,55.00
06/28/2004,09:49,1066.25,1067.00,1066.25,1067.00,1696,116,1812.00
06/28/2004,09:50,1067.00,1067.25,1066.50,1066.50,569,364,933.00
06/28/2004,09:51,1066.50,1066.75,1066.25,1066.50,437,205,642.00
06/28/2004,09:52,1066.50,1067.25,1066.50,1067.25,2075,320,2395.00
06/28/2004,09:53,1067.25,1067.25,1066.75,1066.75,304,358,662.00
06/28/2004,09:54,1067.00,1067.50,1067.00,1067.25,720,87,807.00
06/28/2004,09:55,1067.25,1067.50,1067.00,1067.25,519,337,856.00
06/28/2004,09:56,1067.25,1067.25,1067.00,1067.00,202,66,268.00
06/28/2004,09:57,1067.00,1067.25,1067.00,1067.25,39,111,150.00
06/28/2004,09:58,1067.00,1067.00,1066.25,1066.25,93,1363,1456.00
06/28/2004,09:59,1066.25,1066.50,1065.75,1066.50,861,1924,2785.00
06/28/2004,10:00,1066.25,1066.75,1066.25,1066.75,352,439,791.00
06/28/2004,10:01,1066.75,1067.00,1066.25,1066.25,681,355,1036.00
06/28/2004,10:02,1066.25,1066.50,1066.25,1066.50,344,7,351.00
06/28/2004,10:03,1066.50,1066.75,1065.75,1066.00,84,1004,1088.00
06/28/2004,10:04,1066.00,1066.25,1065.25,1065.75,835,1636,2471.00
06/28/2004,10:05,1065.50,1065.75,1065.50,1065.50,98,800,898.00
06/28/2004,10:06,1065.50,1065.75,1065.25,1065.50,99,256,355.00
06/28/2004,10:07,1065.50,1065.50,1065.25,1065.50,551,171,722.00
06/28/2004,10:08,1065.25,1065.75,1065.25,1065.50,438,637,1075.00
06/28/2004,10:09,1065.50,1066.25,1065.50,1066.25,1135,231,1366.00
06/28/2004,10:10,1066.25,1066.75,1066.00,1066.25,1497,428,1925.00
06/28/2004,10:11,1066.25,1066.75,1066.00,1066.50,631,273,904.00
06/28/2004,10:12,1066.50,1066.75,1066.25,1066.75,763,262,1025.00
06/28/2004,10:13,1067.00,1067.00,1066.50,1066.75,209,216,425.00
06/28/2004,10:14,1066.50,1066.75,1066.50,1066.50,2,252,254.00
06/28/2004,10:15,1066.50,1066.50,1066.25,1066.50,8,212,220.00
06/28/2004,10:16,1066.25,1066.50,1066.25,1066.50,121,72,193.00
06/28/2004,10:17,1066.25,1066.75,1066.25,1066.25,156,186,342.00
06/28/2004,10:18,1066.25,1066.50,1066.25,1066.25,16,259,275.00
06/28/2004,10:19,1066.25,1066.25,1066.00,1066.25,265,293,558.00
06/28/2004,10:20,1066.25,1066.25,1066.00,1066.00,201,17,218.00
06/28/2004,10:21,1066.25,1066.50,1066.00,1066.25,220,138,358.00
06/28/2004,10:22,1066.25,1066.50,1066.25,1066.50,111,36,147.00
06/28/2004,10:23,1066.25,1066.50,1066.00,1066.25,321,423,744.00
06/28/2004,10:24,1066.00,1066.50,1066.00,1066.25,251,7,258.00
06/28/2004,10:25,1066.25,1066.75,1066.25,1066.75,594,33,627.00
06/28/2004,10:26,1066.75,1066.75,1066.50,1066.75,1217,18,1235.00
06/28/2004,10:27,1066.75,1066.75,1066.25,1066.25,90,369,459.00
06/28/2004,10:28,1066.25,1066.50,1066.25,1066.25,35,218,253.00
06/28/2004,10:29,1066.25,1066.50,1066.25,1066.25,24,966,990.00
06/28/2004,10:30,1066.25,1066.75,1066.25,1066.75,547,34,581.00
06/28/2004,10:31,1066.75,1066.75,1066.00,1066.00,218,331,549.00
06/28/2004,10:32,1066.00,1066.50,1066.00,1066.25,177,32,209.00
06/28/2004,10:33,1066.25,1066.50,1066.25,1066.25,2,74,76.00
06/28/2004,10:34,1066.25,1066.50,1066.00,1066.00,14,212,226.00
06/28/2004,10:35,1066.25,1066.25,1065.50,1065.50,296,2138,2434.00
06/28/2004,10:36,1065.75,1065.75,1065.00,1065.50,896,2327,3223.00
06/28/2004,10:37,1065.50,1065.50,1065.25,1065.50,576,234,810.00
06/28/2004,10:38,1065.25,1066.25,1065.00,1066.00,1700,625,2325.00
06/28/2004,10:39,1066.00,1066.25,1065.75,1066.00,1111,840,1951.00
06/28/2004,10:40,1065.75,1066.00,1065.75,1066.00,204,606,810.00
06/28/2004,10:41,1066.00,1066.50,1065.75,1066.25,755,611,1366.00
06/28/2004,10:42,1066.25,1066.25,1066.00,1066.00,491,310,801.00
06/28/2004,10:43,1066.00,1066.50,1066.00,1066.00,268,193,461.00
06/28/2004,10:44,1066.00,1066.25,1066.00,1066.25,33,436,469.00
06/28/2004,10:45,1066.25,1066.50,1066.25,1066.50,769,6,775.00
06/28/2004,10:46,1066.50,1066.50,1066.00,1066.00,28,457,485.00
06/28/2004,10:47,1066.00,1066.50,1066.00,1066.25,50,383,433.00
06/28/2004,10:48,1066.25,1066.50,1066.00,1066.25,6,418,424.00
06/28/2004,10:49,1066.00,1066.25,1066.00,1066.25,17,12,29.00
06/28/2004,10:50,1066.25,1066.50,1066.00,1066.25,564,143,707.00
06/28/2004,10:51,1066.25,1066.75,1066.00,1066.75,392,157,549.00
06/28/2004,10:52,1066.75,1066.75,1066.25,1066.25,493,329,822.00
06/28/2004,10:53,1066.50,1066.50,1066.25,1066.25,23,87,110.00
06/28/2004,10:54,1066.25,1066.50,1066.25,1066.50,31,16,47.00
06/28/2004,10:55,1066.25,1066.50,1066.25,1066.25,46,177,223.00
06/28/2004,10:56,1066.25,1066.50,1066.00,1066.25,78,146,224.00
06/28/2004,10:57,1066.50,1067.25,1066.25,1067.25,2158,183,2341.00
06/28/2004,10:58,1067.25,1067.25,1067.00,1067.00,256,79,335.00
06/28/2004,10:59,1067.25,1067.25,1066.75,1067.00,311,496,807.00
06/28/2004,11:00,1067.00,1067.00,1066.75,1066.75,157,27,184.00
06/28/2004,11:01,1066.75,1067.00,1066.50,1066.50,110,164,274.00
06/28/2004,11:02,1066.50,1067.25,1066.50,1067.00,327,6,333.00
06/28/2004,11:03,1067.00,1067.25,1066.75,1067.00,45,519,564.00
06/28/2004,11:04,1067.00,1067.00,1066.75,1067.00,45,11,56.00
06/28/2004,11:05,1066.75,1067.00,1066.75,1066.75,18,30,48.00
06/28/2004,11:06,1067.00,1067.00,1066.75,1066.75,13,205,218.00
06/28/2004,11:07,1067.00,1067.00,1066.75,1066.75,16,20,36.00
06/28/2004,11:08,1067.00,1067.00,1066.50,1066.75,192,129,321.00
06/28/2004,11:09,1066.75,1067.00,1066.75,1066.75,25,35,60.00
06/28/2004,11:10,1066.75,1067.00,1066.75,1067.00,48,50,98.00
06/28/2004,11:11,1066.75,1067.00,1066.50,1066.75,32,167,199.00
06/28/2004,11:12,1067.00,1067.00,1066.50,1066.75,19,222,241.00
06/28/2004,11:13,1066.75,1067.00,1066.50,1067.00,453,145,598.00
06/28/2004,11:14,1066.75,1067.75,1066.75,1067.50,2214,174,2388.00
06/28/2004,11:15,1067.50,1067.50,1067.25,1067.50,270,30,300.00
06/28/2004,11:16,1067.25,1067.50,1067.00,1067.25,701,489,1190.00
06/28/2004,11:17,1067.25,1067.25,1067.00,1067.25,86,1,87.00
06/28/2004,11:18,1067.25,1067.25,1066.75,1067.00,61,396,457.00
06/28/2004,11:19,1067.00,1067.25,1066.75,1067.00,97,69,166.00
06/28/2004,11:20,1067.25,1067.25,1067.00,1067.25,64,17,81.00
06/28/2004,11:21,1067.00,1067.50,1067.00,1067.25,567,13,580.00
06/28/2004,11:22,1067.25,1067.50,1067.25,1067.25,21,84,105.00
06/28/2004,11:23,1067.50,1068.50,1067.50,1068.25,3836,922,4758.00
06/28/2004,11:24,1068.25,1068.25,1067.50,1067.75,90,831,921.00
06/28/2004,11:25,1067.50,1067.75,1067.50,1067.50,75,233,308.00
06/28/2004,11:26,1067.75,1068.00,1067.50,1067.75,530,33,563.00
06/28/2004,11:27,1067.75,1068.00,1067.75,1068.00,64,56,120.00
06/28/2004,11:28,1068.00,1068.00,1067.75,1068.00,65,231,296.00
06/28/2004,11:29,1067.75,1068.00,1067.75,1067.75,12,86,98.00
06/28/2004,11:30,1067.75,1068.00,1067.50,1067.50,11,208,219.00
06/28/2004,11:31,1067.50,1067.75,1067.25,1067.50,215,571,786.00
06/28/2004,11:32,1067.50,1067.75,1067.50,1067.75,8,36,44.00
06/28/2004,11:33,1067.75,1067.75,1067.50,1067.50,9,117,126.00
06/28/2004,11:34,1067.50,1067.75,1067.00,1067.00,15,398,413.00
06/28/2004,11:35,1067.25,1067.25,1067.00,1067.25,178,124,302.00
06/28/2004,11:36,1067.25,1067.50,1067.25,1067.25,8,173,181.00
06/28/2004,11:37,1067.25,1067.50,1067.25,1067.25,113,338,451.00
06/28/2004,11:38,1067.25,1067.50,1067.00,1067.00,271,626,897.00
06/28/2004,11:39,1067.00,1067.00,1066.50,1066.50,45,2022,2067.00
06/28/2004,11:40,1066.50,1066.75,1066.50,1066.75,101,61,162.00
06/28/2004,11:41,1066.50,1066.75,1066.50,1066.50,13,24,37.00
06/28/2004,11:42,1066.75,1067.00,1066.50,1067.00,361,39,400.00
06/28/2004,11:43,1067.00,1067.00,1066.75,1066.75,18,10,28.00
06/28/2004,11:44,1066.75,1067.25,1066.50,1066.75,232,399,631.00
06/28/2004,11:45,1066.75,1066.75,1066.50,1066.75,54,61,115.00
06/28/2004,11:46,1066.50,1067.25,1066.50,1067.25,1144,253,1397.00
06/28/2004,11:47,1067.25,1067.25,1067.00,1067.25,140,69,209.00
06/28/2004,11:48,1067.25,1067.25,1067.00,1067.25,141,31,172.00
06/28/2004,11:49,1067.25,1067.25,1067.00,1067.25,31,28,59.00
06/28/2004,11:50,1067.25,1067.25,1067.00,1067.25,51,5,56.00
06/28/2004,11:51,1067.25,1067.25,1067.00,1067.00,152,113,265.00
06/28/2004,11:52,1067.00,1067.25,1067.00,1067.00,40,5,45.00
06/28/2004,11:53,1067.00,1067.50,1067.00,1067.00,146,257,403.00
06/28/2004,11:54,1067.00,1067.25,1067.00,1067.25,128,5,133.00
06/28/2004,11:55,1067.25,1067.25,1067.00,1067.00,35,37,72.00
06/28/2004,11:56,1067.25,1067.25,1067.00,1067.00,14,13,27.00
06/28/2004,11:57,1067.25,1067.50,1067.00,1067.25,178,79,257.00
06/28/2004,11:58,1067.25,1067.25,1067.00,1067.00,11,1,12.00
06/28/2004,11:59,1067.00,1067.25,1066.75,1066.75,63,457,520.00
06/28/2004,12:00,1066.75,1067.00,1066.75,1066.75,24,289,313.00
06/28/2004,12:01,1066.75,1067.00,1066.75,1067.00,9,457,466.00
06/28/2004,12:02,1067.00,1067.00,1066.75,1066.75,2,29,31.00
06/28/2004,12:03,1066.75,1067.00,1066.75,1066.75,3,32,35.00
06/28/2004,12:04,1066.75,1067.25,1066.75,1067.25,79,36,115.00
06/28/2004,12:05,1067.25,1067.25,1066.75,1066.75,3,95,98.00
06/28/2004,12:06,1066.75,1067.25,1066.75,1067.00,36,22,58.00
06/28/2004,12:07,1067.00,1067.25,1067.00,1067.00,14,2,16.00
06/28/2004,12:08,1067.25,1067.25,1067.00,1067.00,10,76,86.00
06/28/2004,12:09,1067.00,1067.50,1067.00,1067.50,503,144,647.00
06/28/2004,12:10,1067.50,1067.50,1067.25,1067.50,12,5,17.00
06/28/2004,12:11,1067.25,1067.50,1067.25,1067.50,30,11,41.00
06/28/2004,12:12,1067.50,1067.50,1067.25,1067.25,177,24,201.00
06/28/2004,12:13,1067.50,1067.75,1067.25,1067.50,105,154,259.00
06/28/2004,12:14,1067.75,1068.00,1067.50,1068.00,1756,99,1855.00
06/28/2004,12:15,1068.00,1068.25,1067.75,1068.00,1211,252,1463.00
06/28/2004,12:16,1068.00,1068.00,1067.75,1067.75,428,235,663.00
06/28/2004,12:17,1067.75,1068.00,1067.50,1067.50,4,650,654.00
06/28/2004,12:18,1067.75,1068.00,1067.50,1068.00,241,80,321.00
06/28/2004,12:19,1068.00,1068.00,1067.75,1067.75,60,51,111.00
06/28/2004,12:20,1068.00,1068.25,1067.75,1067.75,92,23,115.00
06/28/2004,12:21,1067.75,1068.00,1067.50,1067.50,15,219,234.00
06/28/2004,12:22,1067.75,1068.00,1067.75,1067.75,170,66,236.00
06/28/2004,12:23,1067.75,1068.00,1067.50,1067.75,76,185,261.00
06/28/2004,12:24,1067.75,1067.75,1067.25,1067.25,29,317,346.00
06/28/2004,12:25,1067.25,1067.50,1067.00,1067.00,39,345,384.00
06/28/2004,12:26,1067.00,1067.25,1066.75,1067.00,54,443,497.00
06/28/2004,12:27,1066.75,1067.00,1066.75,1067.00,59,65,124.00
06/28/2004,12:28,1067.00,1067.50,1067.00,1067.25,806,14,820.00
06/28/2004,12:29,1067.25,1067.50,1067.25,1067.50,52,12,64.00
06/28/2004,12:30,1067.25,1067.50,1067.25,1067.50,216,11,227.00
06/28/2004,12:31,1067.50,1067.50,1067.25,1067.50,182,17,199.00
06/28/2004,12:32,1067.25,1067.50,1067.25,1067.50,15,3,18.00
06/28/2004,12:33,1067.50,1067.50,1067.00,1067.25,43,381,424.00
06/28/2004,12:34,1067.00,1067.25,1066.75,1067.00,291,126,417.00
06/28/2004,12:35,1067.00,1067.25,1066.25,1066.50,91,1774,1865.00
06/28/2004,12:36,1066.25,1066.50,1066.25,1066.25,342,544,886.00
06/28/2004,12:37,1066.25,1066.50,1066.25,1066.50,278,425,703.00
06/28/2004,12:38,1066.50,1066.50,1066.25,1066.50,146,84,230.00
06/28/2004,12:39,1066.50,1066.50,1066.00,1066.00,133,357,490.00
06/28/2004,12:40,1066.00,1066.25,1065.75,1066.00,826,1147,1973.00
06/28/2004,12:41,1066.25,1066.50,1066.00,1066.25,360,611,971.00
06/28/2004,12:42,1066.25,1066.25,1066.00,1066.25,405,68,473.00
06/28/2004,12:43,1066.00,1066.25,1065.75,1066.00,26,695,721.00
06/28/2004,12:44,1066.00,1066.00,1065.75,1066.00,188,16,204.00
06/28/2004,12:45,1066.00,1066.25,1066.00,1066.25,262,13,275.00
06/28/2004,12:46,1066.25,1066.25,1066.00,1066.25,107,57,164.00
06/28/2004,12:47,1066.25,1066.50,1066.00,1066.25,312,27,339.00
06/28/2004,12:48,1066.25,1066.25,1066.00,1066.00,15,514,529.00
06/28/2004,12:49,1066.00,1066.25,1066.00,1066.00,22,23,45.00
06/28/2004,12:50,1066.00,1066.50,1066.00,1066.50,587,58,645.00
06/28/2004,12:51,1066.75,1066.75,1066.50,1066.50,840,18,858.00
06/28/2004,12:52,1066.75,1066.75,1066.50,1066.75,429,78,507.00
06/28/2004,12:53,1066.75,1066.75,1066.25,1066.25,146,222,368.00
06/28/2004,12:54,1066.25,1066.50,1066.00,1066.25,602,937,1539.00
06/28/2004,12:55,1066.25,1066.50,1066.25,1066.50,109,144,253.00
06/28/2004,12:56,1066.25,1066.50,1066.00,1066.25,129,200,329.00
06/28/2004,12:57,1066.25,1066.25,1065.75,1066.00,145,690,835.00
06/28/2004,12:58,1066.00,1066.25,1066.00,1066.00,272,221,493.00
06/28/2004,12:59,1066.25,1066.25,1065.25,1065.50,315,2793,3108.00
06/28/2004,13:00,1065.50,1065.75,1065.50,1065.50,46,606,652.00
06/28/2004,13:01,1065.75,1065.75,1065.25,1065.50,239,359,598.00
06/28/2004,13:02,1065.50,1066.25,1065.50,1066.00,1321,72,1393.00
06/28/2004,13:03,1066.00,1066.25,1065.75,1066.00,367,284,651.00
06/28/2004,13:04,1066.25,1066.25,1065.75,1065.75,35,312,347.00
06/28/2004,13:05,1065.75,1066.00,1065.50,1065.75,5,799,804.00
06/28/2004,13:06,1065.75,1066.25,1065.50,1065.75,932,403,1335.00
06/28/2004,13:07,1066.00,1066.00,1065.25,1065.50,419,1148,1567.00
06/28/2004,13:08,1065.75,1065.75,1064.50,1064.50,1242,4652,5894.00
06/28/2004,13:09,1064.50,1064.75,1064.25,1064.25,863,1244,2107.00
06/28/2004,13:10,1064.25,1064.50,1063.75,1064.25,1151,1886,3037.00
06/28/2004,13:11,1064.50,1064.50,1064.25,1064.50,756,475,1231.00
06/28/2004,13:12,1064.25,1064.50,1064.25,1064.25,37,144,181.00
06/28/2004,13:13,1064.25,1064.50,1063.00,1063.00,949,3348,4297.00
06/28/2004,13:14,1063.00,1063.50,1062.50,1062.75,1207,3206,4413.00
06/28/2004,13:15,1062.75,1062.75,1061.75,1062.25,1809,2946,4755.00
06/28/2004,13:16,1062.25,1062.75,1061.50,1062.75,1823,1610,3433.00
06/28/2004,13:17,1062.75,1062.75,1062.50,1062.50,728,104,832.00
06/28/2004,13:18,1062.75,1063.00,1062.25,1063.00,765,499,1264.00
06/28/2004,13:19,1062.75,1063.00,1062.50,1062.75,532,551,1083.00
06/28/2004,13:20,1062.75,1063.25,1062.75,1063.25,691,821,1512.00
06/28/2004,13:21,1063.25,1063.25,1062.00,1062.25,532,2431,2963.00
06/28/2004,13:22,1062.00,1062.75,1062.00,1062.75,538,807,1345.00
06/28/2004,13:23,1062.75,1063.00,1062.00,1062.25,599,1086,1685.00
06/28/2004,13:24,1062.50,1062.50,1061.75,1062.00,691,1296,1987.00
06/28/2004,13:25,1061.75,1062.00,1061.50,1061.50,361,969,1330.00
06/28/2004,13:26,1061.50,1062.25,1061.50,1061.75,861,763,1624.00
06/28/2004,13:27,1061.50,1061.75,1060.75,1060.75,1069,4105,5174.00
06/28/2004,13:28,1060.75,1061.25,1060.00,1061.00,2943,3525,6468.00
06/28/2004,13:29,1060.75,1061.25,1060.75,1061.25,963,348,1311.00
06/28/2004,13:30,1061.25,1061.25,1060.50,1061.00,1125,1416,2541.00
06/28/2004,13:31,1060.75,1061.25,1060.75,1061.00,796,783,1579.00
06/28/2004,13:32,1061.25,1061.75,1061.00,1061.75,1072,114,1186.00
06/28/2004,13:33,1061.50,1061.75,1061.25,1061.25,167,1032,1199.00
06/28/2004,13:34,1061.50,1061.50,1060.75,1061.00,406,1322,1728.00
06/28/2004,13:35,1061.00,1061.25,1060.50,1060.50,235,1626,1861.00
06/28/2004,13:36,1060.75,1060.75,1060.25,1060.50,1010,894,1904.00
06/28/2004,13:37,1060.50,1061.00,1060.50,1061.00,621,475,1096.00
06/28/2004,13:38,1061.00,1061.00,1060.75,1061.00,599,172,771.00
06/28/2004,13:39,1061.00,1061.50,1060.75,1061.00,1431,1451,2882.00
06/28/2004,13:40,1061.00,1061.50,1060.75,1060.75,1140,725,1865.00
06/28/2004,13:41,1061.00,1061.25,1060.25,1060.25,405,1511,1916.00
06/28/2004,13:42,1060.50,1060.50,1060.00,1060.25,403,1815,2218.00
06/28/2004,13:43,1060.50,1060.50,1059.75,1059.75,415,2237,2652.00
06/28/2004,13:44,1059.75,1059.75,1059.00,1059.25,2572,3795,6367.00
06/28/2004,13:45,1059.50,1059.50,1057.50,1058.00,1927,5596,7523.00
06/28/2004,13:46,1058.25,1058.75,1058.00,1058.50,2494,2296,4790.00
06/28/2004,13:47,1058.50,1058.75,1058.50,1058.75,1787,507,2294.00
06/28/2004,13:48,1058.75,1059.00,1058.25,1058.75,1076,717,1793.00
06/28/2004,13:49,1058.75,1059.25,1058.25,1059.00,1448,633,2081.00
06/28/2004,13:50,1059.00,1059.00,1058.25,1058.50,382,1114,1496.00
06/28/2004,13:51,1058.50,1058.75,1058.00,1058.50,1560,2020,3580.00
06/28/2004,13:52,1058.25,1058.50,1058.25,1058.50,559,479,1038.00
06/28/2004,13:53,1058.50,1059.00,1058.50,1059.00,1310,11,1321.00
06/28/2004,13:54,1059.00,1059.00,1058.75,1059.00,151,1463,1614.00
06/28/2004,13:55,1059.00,1059.25,1058.75,1059.00,838,45,883.00
06/28/2004,13:56,1058.75,1059.50,1058.75,1059.50,1347,218,1565.00
06/28/2004,13:57,1059.25,1059.50,1059.00,1059.50,741,1675,2416.00
06/28/2004,13:58,1059.25,1059.50,1059.25,1059.25,333,220,553.00
06/28/2004,13:59,1059.50,1059.75,1059.25,1059.25,537,934,1471.00
06/28/2004,14:00,1059.25,1059.50,1059.00,1059.25,641,1015,1656.00
06/28/2004,14:01,1059.25,1059.25,1058.75,1058.75,310,718,1028.00
06/28/2004,14:02,1058.75,1059.00,1058.75,1058.75,429,219,648.00
06/28/2004,14:03,1058.75,1059.00,1058.25,1058.50,653,2585,3238.00
06/28/2004,14:04,1058.50,1058.50,1057.75,1058.50,1017,1534,2551.00
06/28/2004,14:05,1058.50,1058.50,1058.00,1058.50,981,1262,2243.00
06/28/2004,14:06,1058.50,1058.75,1058.25,1058.75,1036,276,1312.00
06/28/2004,14:07,1058.75,1059.00,1058.50,1058.75,1592,498,2090.00
06/28/2004,14:08,1058.50,1058.50,1057.75,1058.00,272,2222,2494.00
06/28/2004,14:09,1057.75,1058.00,1057.00,1057.75,2497,3385,5882.00
06/28/2004,14:10,1057.75,1057.75,1057.00,1057.50,235,1121,1356.00
06/28/2004,14:11,1057.25,1057.75,1057.00,1057.50,1067,1083,2150.00
06/28/2004,14:12,1057.50,1057.75,1056.75,1057.25,1642,2278,3920.00
06/28/2004,14:13,1057.00,1057.75,1057.00,1057.50,1911,353,2264.00
06/28/2004,14:14,1057.50,1057.75,1057.25,1057.50,352,424,776.00
06/28/2004,14:15,1057.25,1057.75,1057.25,1057.50,322,195,517.00
06/28/2004,14:16,1057.50,1058.00,1057.25,1058.00,1851,88,1939.00
06/28/2004,14:17,1058.00,1058.50,1057.75,1058.25,1939,322,2261.00
06/28/2004,14:18,1058.25,1058.75,1058.25,1058.75,819,949,1768.00
06/28/2004,14:19,1058.75,1058.75,1058.25,1058.75,1126,525,1651.00
06/28/2004,14:20,1058.50,1058.75,1058.00,1058.25,141,517,658.00
06/28/2004,14:21,1058.00,1058.50,1058.00,1058.50,185,75,260.00
06/28/2004,14:22,1058.50,1058.75,1058.25,1058.75,527,6,533.00
06/28/2004,14:23,1058.50,1059.25,1058.50,1059.25,1814,22,1836.00
06/28/2004,14:24,1059.25,1059.25,1058.50,1058.75,649,1062,1711.00
06/28/2004,14:25,1058.75,1058.75,1058.25,1058.75,76,533,609.00
06/28/2004,14:26,1058.50,1059.00,1058.50,1058.75,318,99,417.00
06/28/2004,14:27,1058.75,1059.00,1058.25,1058.25,148,897,1045.00
06/28/2004,14:28,1058.50,1058.50,1058.00,1058.00,369,986,1355.00
06/28/2004,14:29,1058.00,1058.50,1058.00,1058.25,304,218,522.00
06/28/2004,14:30,1058.25,1059.00,1058.00,1059.00,1276,126,1402.00
06/28/2004,14:31,1059.00,1059.75,1058.75,1059.50,2414,1196,3610.00
06/28/2004,14:32,1059.75,1059.75,1059.00,1059.50,649,786,1435.00
06/28/2004,14:33,1059.25,1059.75,1059.25,1059.50,1084,392,1476.00
06/28/2004,14:34,1059.50,1059.75,1059.50,1059.50,86,428,514.00
06/28/2004,14:35,1059.50,1059.75,1059.25,1059.50,227,925,1152.00
06/28/2004,14:36,1059.75,1060.25,1059.75,1060.00,2767,152,2919.00
06/28/2004,14:37,1060.00,1060.25,1059.75,1060.00,849,773,1622.00
06/28/2004,14:38,1060.00,1060.00,1059.50,1059.75,305,673,978.00
06/28/2004,14:39,1059.75,1060.00,1059.50,1059.75,40,367,407.00
06/28/2004,14:40,1059.50,1059.75,1059.25,1059.25,29,738,767.00
06/28/2004,14:41,1059.25,1059.50,1059.00,1059.25,108,1037,1145.00
06/28/2004,14:42,1059.25,1059.25,1058.50,1058.50,385,3530,3915.00
06/28/2004,14:43,1058.75,1058.75,1058.25,1058.75,948,510,1458.00
06/28/2004,14:44,1058.75,1059.25,1058.50,1058.75,848,457,1305.00
06/28/2004,14:45,1058.75,1058.75,1058.00,1058.25,959,1650,2609.00
06/28/2004,14:46,1058.50,1058.75,1058.25,1058.75,439,171,610.00
06/28/2004,14:47,1058.75,1059.25,1058.25,1058.25,1753,1653,3406.00
06/28/2004,14:48,1058.50,1058.50,1058.00,1058.25,597,1411,2008.00
06/28/2004,14:49,1058.25,1058.25,1057.50,1058.00,579,2531,3110.00
06/28/2004,14:50,1057.75,1058.00,1057.75,1058.00,1126,243,1369.00
06/28/2004,14:51,1058.00,1058.00,1057.50,1057.75,635,1761,2396.00
06/28/2004,14:52,1057.75,1058.00,1057.50,1058.00,1159,1787,2946.00
06/28/2004,14:53,1057.75,1058.00,1057.50,1057.75,520,1804,2324.00
06/28/2004,14:54,1057.75,1058.00,1057.50,1057.75,83,1089,1172.00
06/28/2004,14:55,1058.00,1058.00,1057.50,1057.75,767,871,1638.00
06/28/2004,14:56,1057.75,1058.25,1057.50,1058.25,2621,60,2681.00
06/28/2004,14:57,1058.25,1059.00,1058.00,1058.75,1944,836,2780.00
06/28/2004,14:58,1058.75,1059.25,1058.75,1059.00,1219,643,1862.00
06/28/2004,14:59,1059.25,1059.25,1058.75,1059.25,533,983,1516.00
06/28/2004,15:00,1059.00,1059.50,1059.00,1059.50,1920,1088,3008.00
06/28/2004,15:01,1059.25,1059.75,1058.75,1059.00,1322,2623,3945.00
06/28/2004,15:02,1058.75,1059.25,1058.75,1059.00,1264,323,1587.00
06/28/2004,15:03,1058.75,1059.00,1058.50,1058.50,582,778,1360.00
06/28/2004,15:04,1058.75,1058.75,1058.25,1058.25,81,981,1062.00
06/28/2004,15:05,1058.25,1058.25,1058.00,1058.00,1181,330,1511.00
06/28/2004,15:06,1058.25,1058.25,1058.00,1058.00,167,33,200.00
06/28/2004,15:07,1058.00,1058.50,1058.00,1058.25,596,1375,1971.00
06/28/2004,15:08,1058.25,1058.25,1058.00,1058.00,30,119,149.00
06/28/2004,15:09,1058.00,1058.00,1057.25,1057.50,769,2697,3466.00
06/28/2004,15:10,1057.50,1057.50,1057.00,1057.50,676,491,1167.00
06/28/2004,15:11,1057.50,1057.50,1057.00,1057.25,242,1231,1473.00
06/28/2004,15:12,1057.00,1057.75,1056.75,1057.25,1986,2529,4515.00
06/28/2004,15:13,1057.50,1057.75,1057.25,1057.50,732,535,1267.00
06/28/2004,15:14,1057.25,1057.50,1056.75,1057.50,409,1058,1467.00
06/28/2004,15:15,1057.25,1057.50,1057.00,1057.25,1363,1313,2676.00
06/28/2004,15:16,1057.25,1057.50,1057.25,1057.25,7,18,25.00
06/28/2004,15:31,1057.75,1057.75,1056.50,1056.75,204,553,757.00
06/28/2004,15:32,1056.50,1057.00,1056.50,1056.50,77,176,253.00
06/28/2004,15:33,1056.50,1056.75,1056.25,1056.75,178,57,235.00
06/28/2004,15:34,1056.75,1056.75,1056.75,1056.75,27,0,27.00
06/28/2004,15:35,1056.75,1056.75,1056.50,1056.75,101,11,112.00
06/28/2004,15:36,1057.00,1057.00,1056.75,1057.00,10,2,12.00
06/28/2004,15:37,1056.75,1057.00,1056.75,1056.75,2,45,47.00
06/28/2004,15:38,1056.50,1056.75,1056.50,1056.50,7,113,120.00
06/28/2004,15:39,1056.50,1056.50,1056.25,1056.25,10,133,143.00
06/28/2004,15:40,1056.25,1056.25,1056.25,1056.25,0,65,65.00
06/28/2004,15:41,1056.25,1056.25,1056.25,1056.25,0,56,56.00
06/28/2004,15:42,1056.50,1056.50,1056.25,1056.25,23,2,25.00
06/28/2004,15:43,1056.25,1056.25,1056.25,1056.25,0,8,8.00
06/28/2004,15:44,1056.50,1056.50,1056.25,1056.25,24,7,31.00
06/28/2004,15:45,1056.50,1056.75,1056.50,1056.50,222,139,361.00
06/28/2004,15:46,1056.50,1056.50,1056.25,1056.25,11,268,279.00
06/28/2004,15:47,1056.00,1056.50,1056.00,1056.50,27,1,28.00
06/28/2004,15:48,1056.25,1056.25,1056.00,1056.00,0,14,14.00
06/28/2004,15:49,1056.25,1056.25,1056.25,1056.25,152,0,152.00
06/28/2004,15:50,1056.25,1056.25,1056.25,1056.25,5,0,5.00
06/28/2004,15:51,1056.50,1056.50,1056.25,1056.25,2,1,3.00
06/28/2004,15:52,1056.50,1056.50,1056.25,1056.50,245,3,248.00
06/28/2004,15:53,1056.25,1056.50,1056.25,1056.25,41,21,62.00
06/28/2004,15:54,1056.50,1056.50,1056.50,1056.50,6,0,6.00
06/28/2004,15:55,1056.50,1056.50,1056.25,1056.50,44,103,147.00
06/28/2004,15:56,1056.25,1056.25,1056.00,1056.25,27,80,107.00
06/28/2004,15:57,1056.25,1056.25,1056.00,1056.00,1,21,22.00
06/28/2004,15:58,1056.00,1056.00,1056.00,1056.00,0,23,23.00
06/28/2004,15:59,1056.00,1056.00,1056.00,1056.00,0,69,69.00
06/28/2004,16:00,1056.00,1056.00,1055.50,1055.75,217,260,477.00
06/28/2004,17:01,1054.00,1054.25,1054.00,1054.25,76,173,249.00
06/28/2004,17:02,1054.25,1054.25,1053.75,1054.00,44,36,80.00
06/28/2004,17:03,1054.00,1054.00,1053.75,1054.00,152,30,182.00
06/28/2004,17:04,1054.00,1054.00,1053.50,1053.75,4,38,42.00
06/28/2004,17:05,1053.75,1054.00,1053.75,1053.75,46,43,89.00
06/28/2004,17:06,1053.75,1054.00,1053.75,1054.00,1,48,49.00
06/28/2004,17:07,1054.00,1054.00,1053.75,1054.00,23,1,24.00
06/28/2004,17:08,1054.00,1054.00,1054.00,1054.00,8,0,8.00
06/28/2004,17:09,1054.00,1054.00,1053.75,1053.75,12,2,14.00
06/28/2004,17:10,1054.00,1054.00,1053.75,1054.00,52,1,53.00
06/28/2004,17:11,1054.00,1054.25,1054.00,1054.25,8,1,9.00
06/28/2004,17:12,1054.25,1054.25,1054.25,1054.25,45,0,45.00
06/28/2004,17:13,1054.50,1054.50,1054.50,1054.50,53,0,53.00
06/28/2004,17:14,1054.50,1054.75,1054.50,1054.75,21,0,21.00
06/28/2004,17:15,1054.75,1054.75,1054.75,1054.75,21,0,21.00
06/28/2004,17:16,1054.75,1054.75,1054.75,1054.75,3,0,3.00
06/28/2004,17:17,1054.75,1054.75,1054.50,1054.75,6,2,8.00
06/28/2004,17:18,1054.50,1054.50,1054.50,1054.50,0,6,6.00
06/28/2004,17:19,1054.75,1054.75,1054.50,1054.50,32,5,37.00
06/28/2004,17:20,1054.75,1054.75,1054.75,1054.75,36,0,36.00
06/28/2004,17:21,1054.75,1055.25,1054.75,1055.25,159,2,161.00
06/28/2004,17:22,1055.00,1055.25,1055.00,1055.25,1,10,11.00
06/28/2004,17:23,1055.00,1055.25,1055.00,1055.25,2,3,5.00
06/28/2004,17:25,1055.25,1055.25,1055.25,1055.25,3,0,3.00
06/28/2004,17:26,1055.25,1055.25,1055.25,1055.25,69,0,69.00
06/28/2004,17:28,1055.25,1055.25,1055.00,1055.00,1,8,9.00
06/28/2004,17:29,1055.00,1055.00,1055.00,1055.00,0,5,5.00
06/28/2004,17:30,1055.25,1055.25,1055.00,1055.00,11,61,72.00
06/28/2004,17:31,1055.00,1055.00,1055.00,1055.00,0,5,5.00
06/28/2004,17:32,1054.75,1054.75,1054.75,1054.75,0,20,20.00
06/28/2004,17:33,1055.00,1055.00,1055.00,1055.00,1,0,1.00
06/28/2004,17:34,1055.00,1055.00,1055.00,1055.00,2,0,2.00
06/28/2004,17:35,1055.00,1055.00,1055.00,1055.00,24,0,24.00
06/28/2004,17:36,1055.00,1055.00,1054.75,1054.75,5,20,25.00
06/28/2004,17:37,1055.00,1055.00,1055.00,1055.00,2,0,2.00
06/28/2004,17:38,1054.75,1054.75,1054.50,1054.50,0,30,30.00
06/28/2004,17:39,1054.75,1055.00,1054.75,1055.00,16,0,16.00
06/28/2004,17:40,1055.00,1055.00,1055.00,1055.00,1,0,1.00
06/28/2004,17:41,1055.00,1055.00,1055.00,1055.00,2,0,2.00
06/28/2004,17:42,1055.00,1055.00,1055.00,1055.00,6,0,6.00
06/28/2004,17:43,1054.75,1054.75,1054.75,1054.75,0,17,17.00
06/28/2004,17:44,1055.00,1055.00,1055.00,1055.00,11,0,11.00
06/28/2004,17:47,1055.00,1055.00,1055.00,1055.00,1,0,1.00
06/28/2004,17:48,1055.00,1055.00,1055.00,1055.00,1,0,1.00
06/28/2004,17:49,1055.00,1055.00,1055.00,1055.00,3,0,3.00
06/28/2004,17:50,1055.00,1055.25,1055.00,1055.25,34,0,34.00
06/28/2004,17:51,1055.25,1055.25,1055.25,1055.25,16,0,16.00
06/28/2004,17:52,1055.25,1055.25,1055.25,1055.25,16,0,16.00
06/28/2004,17:53,1055.25,1055.50,1055.25,1055.25,4,2,6.00
06/28/2004,17:54,1055.25,1055.25,1055.25,1055.25,0,2,2.00
06/28/2004,17:55,1055.25,1055.25,1055.25,1055.25,0,11,11.00
06/28/2004,17:56,1055.25,1055.50,1055.25,1055.25,1,17,18.00
06/28/2004,17:57,1055.50,1055.50,1055.50,1055.50,2,0,2.00
06/28/2004,17:58,1055.50,1055.50,1055.50,1055.50,3,0,3.00
06/28/2004,18:01,1055.50,1055.50,1055.50,1055.50,3,0,3.00
06/28/2004,18:02,1055.25,1055.50,1055.25,1055.50,2,2,4.00
06/28/2004,18:05,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/28/2004,18:06,1055.25,1055.50,1055.25,1055.50,1,3,4.00
06/28/2004,18:07,1055.25,1055.50,1055.25,1055.50,3,78,81.00
06/28/2004,18:08,1055.25,1055.25,1055.00,1055.25,1,7,8.00
06/28/2004,18:09,1055.50,1055.50,1055.25,1055.25,2,2,4.00
06/28/2004,18:11,1055.25,1055.25,1055.25,1055.25,0,3,3.00
06/28/2004,18:12,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/28/2004,18:13,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/28/2004,18:14,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/28/2004,18:16,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/28/2004,18:17,1055.25,1055.25,1055.25,1055.25,0,14,14.00
06/28/2004,18:18,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/28/2004,18:19,1055.25,1055.25,1055.25,1055.25,0,8,8.00
06/28/2004,18:20,1055.25,1055.25,1055.25,1055.25,0,5,5.00
06/28/2004,18:22,1055.00,1055.25,1055.00,1055.25,14,15,29.00
06/28/2004,18:24,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/28/2004,18:25,1055.25,1055.25,1055.25,1055.25,0,1,1.00
06/28/2004,18:26,1055.50,1055.50,1055.50,1055.50,2,0,2.00
06/28/2004,18:27,1055.50,1055.50,1055.50,1055.50,6,0,6.00
06/28/2004,18:28,1055.25,1055.50,1055.25,1055.50,1,144,145.00
06/28/2004,18:30,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/28/2004,18:31,1055.50,1055.50,1055.50,1055.50,1,0,1.00
06/28/2004,18:32,1055.25,1055.25,1055.25,1055.25,0,90,90.00
06/28/2004,18:33,1055.25,1055.25,1055.25,1055.25,0,4,4.00
06/28/2004,18:34,1055.25,1055.25,1055.25,1055.25,0,18,18.00
06/28/2004,18:37,1055.25,1055.25,1055.25,1055.25,0,6,6.00
06/28/2004,18:38,1055.25,1055.25,1055.25,1055.25,0,9,9.00
06/28/2004,18:41,1055.25,1055.50,1055.25,1055.50,2,6,8.00
06/28/2004,18:45,1055.50,1055.50,1055.50,1055.50,92,0,92.00
06/28/2004,18:46,1055.50,1055.75,1055.50,1055.50,18,11,29.00
06/28/2004,18:47,1055.50,1055.75,1055.50,1055.75,52,20,72.00
06/28/2004,18:48,1055.75,1055.75,1055.75,1055.75,1,0,1.00
06/28/2004,18:49,1055.75,1055.75,1055.75,1055.75,2,0,2.00
06/28/2004,18:50,1056.00,1056.50,1056.00,1056.25,158,3,161.00
06/28/2004,18:51,1056.25,1056.50,1056.25,1056.25,22,51,73.00
06/28/2004,18:52,1056.25,1056.25,1056.25,1056.25,0,30,30.00
06/28/2004,18:53,1056.25,1056.25,1056.25,1056.25,0,3,3.00
06/28/2004,18:54,1056.25,1056.50,1056.25,1056.25,1,9,10.00
06/28/2004,18:55,1056.25,1056.50,1056.25,1056.50,1,4,5.00
06/28/2004,18:56,1056.25,1056.25,1056.00,1056.00,0,26,26.00
06/28/2004,18:57,1055.75,1055.75,1055.75,1055.75,0,12,12.00
06/28/2004,18:58,1055.75,1055.75,1055.50,1055.75,1,23,24.00
06/28/2004,18:59,1055.50,1055.75,1055.50,1055.75,1,1,2.00
06/28/2004,19:00,1055.50,1055.75,1055.50,1055.75,1,5,6.00
06/28/2004,19:02,1055.75,1055.75,1055.75,1055.75,8,0,8.00
06/28/2004,19:03,1055.75,1055.75,1055.50,1055.75,18,1,19.00
06/28/2004,19:04,1055.75,1056.00,1055.75,1056.00,7,0,7.00
06/28/2004,19:05,1056.00,1056.00,1056.00,1056.00,27,0,27.00
06/28/2004,19:06,1056.00,1056.00,1056.00,1056.00,10,0,10.00
06/28/2004,19:07,1056.00,1056.25,1056.00,1056.25,8,0,8.00
06/28/2004,19:08,1056.25,1056.25,1056.00,1056.00,2,1,3.00
06/28/2004,19:11,1056.00,1056.00,1056.00,1056.00,0,13,13.00
06/28/2004,19:12,1056.00,1056.00,1056.00,1056.00,0,7,7.00
06/28/2004,19:14,1056.25,1056.25,1056.00,1056.00,1,2,3.00
06/28/2004,19:17,1056.00,1056.00,1056.00,1056.00,0,5,5.00
06/28/2004,19:18,1056.25,1056.25,1056.25,1056.25,2,0,2.00
06/28/2004,19:19,1056.25,1056.25,1056.00,1056.00,4,1,5.00
06/28/2004,19:20,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/28/2004,19:21,1056.25,1056.25,1056.25,1056.25,11,0,11.00
06/28/2004,19:25,1056.25,1056.25,1056.25,1056.25,6,0,6.00
06/28/2004,19:26,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/28/2004,19:27,1056.25,1056.25,1056.25,1056.25,2,0,2.00
06/28/2004,19:30,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/28/2004,19:32,1056.25,1056.25,1056.25,1056.25,2,0,2.00
06/28/2004,19:33,1056.00,1056.00,1056.00,1056.00,0,1,1.00
06/28/2004,19:34,1056.00,1056.25,1056.00,1056.25,2,1,3.00
06/28/2004,19:36,1056.25,1056.25,1056.00,1056.00,29,10,39.00
06/28/2004,19:38,1056.25,1056.25,1056.25,1056.25,2,0,2.00
06/28/2004,19:39,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/28/2004,19:40,1056.25,1056.25,1056.25,1056.25,3,0,3.00
06/28/2004,19:41,1056.25,1056.25,1056.25,1056.25,1,0,1.00
06/28/2004,19:44,1056.50,1056.50,1056.50,1056.50,6,0,6.00
06/28/2004,19:45,1056.25,1056.25,1056.25,1056.25,0,3,3.00
06/28/2004,19:46,1056.50,1056.50,1056.25,1056.25,3,27,30.00
06/28/2004,19:47,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/28/2004,19:48,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/28/2004,19:51,1056.25,1056.25,1056.25,1056.25,0,5,5.00
06/28/2004,19:52,1056.25,1056.25,1056.25,1056.25,0,3,3.00
06/28/2004,19:53,1056.25,1056.25,1056.25,1056.25,0,1,1.00
06/28/2004,19:56,1056.00,1056.00,1056.00,1056.00,0,4,4.00
06/28/2004,19:57,1056.00,1056.00,1056.00,1056.00,0,2,2.00
06/28/2004,19:58,1056.25,1056.75,1056.25,1056.50,128,6,134.00
06/28/2004,19:59,1056.50,1056.50,1056.50,1056.50,0,2,2.00
06/28/2004,20:00,1056.75,1057.00,1056.75,1057.00,68,0,68.00
06/28/2004,20:01,1057.00,1057.00,1056.75,1056.75,8,8,16.00
06/28/2004,20:02,1056.75,1057.00,1056.75,1057.00,2,1,3.00
06/28/2004,20:03,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/28/2004,20:04,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/28/2004,20:06,1056.75,1056.75,1056.75,1056.75,0,3,3.00
06/28/2004,20:07,1056.75,1056.75,1056.75,1056.75,0,10,10.00
06/28/2004,20:09,1056.75,1056.75,1056.75,1056.75,0,1,1.00
06/28/2004,20:10,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/28/2004,20:12,1057.00,1057.25,1057.00,1057.25,55,0,55.00
06/28/2004,20:13,1057.00,1057.00,1057.00,1057.00,0,10,10.00
06/28/2004,20:14,1057.00,1057.00,1057.00,1057.00,0,10,10.00
06/28/2004,20:15,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/28/2004,20:16,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/28/2004,20:17,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/28/2004,20:18,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,20:20,1057.00,1057.00,1056.75,1057.00,5,25,30.00
06/28/2004,20:22,1057.25,1057.25,1057.00,1057.00,1,5,6.00
06/28/2004,20:23,1057.00,1057.25,1057.00,1057.00,1,23,24.00
06/28/2004,20:25,1057.00,1057.00,1057.00,1057.00,0,4,4.00
06/28/2004,20:26,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,20:27,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,20:28,1057.25,1057.25,1057.25,1057.25,44,0,44.00
06/28/2004,20:30,1057.00,1057.00,1057.00,1057.00,0,4,4.00
06/28/2004,20:31,1057.00,1057.25,1057.00,1057.25,3,1,4.00
06/28/2004,20:32,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,20:33,1057.00,1057.00,1057.00,1057.00,0,10,10.00
06/28/2004,20:35,1057.00,1057.25,1057.00,1057.25,2,5,7.00
06/28/2004,20:36,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/28/2004,20:39,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,20:40,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,20:45,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,20:46,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,20:48,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,20:49,1057.00,1057.25,1057.00,1057.00,23,14,37.00
06/28/2004,20:50,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,20:51,1057.00,1057.25,1057.00,1057.25,9,7,16.00
06/28/2004,20:53,1057.25,1057.25,1057.25,1057.25,21,0,21.00
06/28/2004,20:54,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/28/2004,20:55,1057.25,1057.25,1057.25,1057.25,10,0,10.00
06/28/2004,20:56,1057.50,1057.50,1057.25,1057.25,22,2,24.00
06/28/2004,20:57,1057.25,1057.50,1057.25,1057.50,12,1,13.00
06/28/2004,20:58,1057.50,1057.50,1057.50,1057.50,5,0,5.00
06/28/2004,20:59,1057.25,1057.25,1057.25,1057.25,0,65,65.00
06/28/2004,21:01,1057.25,1057.25,1057.00,1057.00,0,23,23.00
06/28/2004,21:02,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,21:04,1057.00,1057.25,1057.00,1057.25,16,2,18.00
06/28/2004,21:05,1057.25,1057.25,1057.25,1057.25,15,0,15.00
06/28/2004,21:06,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/28/2004,21:07,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,21:11,1057.25,1057.25,1057.25,1057.25,4,0,4.00
06/28/2004,21:14,1057.25,1057.25,1057.25,1057.25,4,0,4.00
06/28/2004,21:16,1057.00,1057.25,1057.00,1057.25,4,3,7.00
06/28/2004,21:17,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,21:18,1057.00,1057.00,1057.00,1057.00,0,5,5.00
06/28/2004,21:19,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,21:20,1057.25,1057.25,1057.00,1057.00,10,1,11.00
06/28/2004,21:21,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/28/2004,21:24,1057.00,1057.00,1057.00,1057.00,0,10,10.00
06/28/2004,21:26,1056.75,1057.00,1056.75,1057.00,1,4,5.00
06/28/2004,21:27,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/28/2004,21:28,1056.75,1056.75,1056.75,1056.75,0,5,5.00
06/28/2004,21:29,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/28/2004,21:30,1057.00,1057.00,1057.00,1057.00,5,0,5.00
06/28/2004,21:31,1057.00,1057.00,1057.00,1057.00,13,0,13.00
06/28/2004,21:32,1056.75,1056.75,1056.75,1056.75,0,7,7.00
06/28/2004,21:34,1056.75,1056.75,1056.75,1056.75,0,2,2.00
06/28/2004,21:36,1056.75,1056.75,1056.75,1056.75,0,3,3.00
06/28/2004,21:38,1057.00,1057.00,1057.00,1057.00,17,0,17.00
06/28/2004,21:39,1057.00,1057.00,1057.00,1057.00,5,0,5.00
06/28/2004,21:40,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/28/2004,21:43,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/28/2004,21:45,1057.00,1057.00,1057.00,1057.00,5,0,5.00
06/28/2004,21:46,1057.00,1057.25,1057.00,1057.25,60,0,60.00
06/28/2004,21:47,1057.25,1057.25,1057.25,1057.25,5,0,5.00
06/28/2004,21:48,1057.25,1057.50,1057.25,1057.50,16,0,16.00
06/28/2004,21:51,1057.25,1057.50,1057.00,1057.00,3,41,44.00
06/28/2004,21:52,1057.25,1057.25,1057.25,1057.25,2,0,2.00
06/28/2004,21:53,1057.50,1057.50,1057.50,1057.50,23,0,23.00
06/28/2004,21:55,1057.50,1057.50,1057.25,1057.25,1,1,2.00
06/28/2004,21:57,1057.25,1057.25,1057.00,1057.00,1,6,7.00
06/28/2004,21:58,1057.00,1057.25,1057.00,1057.25,1,2,3.00
06/28/2004,22:00,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,22:01,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/28/2004,22:02,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,22:07,1057.00,1057.00,1057.00,1057.00,0,5,5.00
06/28/2004,22:09,1057.00,1057.00,1057.00,1057.00,0,12,12.00
06/28/2004,22:10,1056.75,1057.00,1056.75,1057.00,1,92,93.00
06/28/2004,22:11,1056.75,1057.00,1056.75,1057.00,3,5,8.00
06/28/2004,22:12,1057.00,1057.00,1057.00,1057.00,1,0,1.00
06/28/2004,22:13,1057.00,1057.00,1057.00,1057.00,2,0,2.00
06/28/2004,22:15,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,22:16,1057.25,1057.25,1057.00,1057.25,12,10,22.00
06/28/2004,22:17,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,22:18,1057.00,1057.00,1057.00,1057.00,0,2,2.00
06/28/2004,22:20,1057.00,1057.00,1057.00,1057.00,0,12,12.00
06/28/2004,22:21,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/28/2004,22:22,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,22:29,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,22:30,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,22:31,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/28/2004,22:34,1057.00,1057.25,1057.00,1057.25,1,1,2.00
06/28/2004,22:36,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/28/2004,22:37,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,22:39,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,22:41,1057.00,1057.25,1057.00,1057.00,4,6,10.00
06/28/2004,22:42,1057.00,1057.25,1057.00,1057.25,1,3,4.00
06/28/2004,22:46,1057.25,1057.25,1057.25,1057.25,3,0,3.00
06/28/2004,22:48,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,22:49,1057.00,1057.25,1057.00,1057.25,1,6,7.00
06/28/2004,22:51,1057.00,1057.00,1057.00,1057.00,0,3,3.00
06/28/2004,22:55,1057.00,1057.25,1057.00,1057.25,2,6,8.00
06/28/2004,23:05,1057.00,1057.25,1057.00,1057.25,3,5,8.00
06/28/2004,23:08,1057.25,1057.25,1057.25,1057.25,34,0,34.00
06/28/2004,23:09,1057.25,1057.25,1057.00,1057.25,14,6,20.00
06/28/2004,23:13,1057.50,1057.50,1057.25,1057.25,1,1,2.00
06/28/2004,23:18,1057.25,1057.25,1057.00,1057.25,4,22,26.00
06/28/2004,23:19,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,23:24,1057.25,1057.50,1057.25,1057.25,26,24,50.00
06/28/2004,23:27,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/28/2004,23:30,1057.25,1057.25,1057.25,1057.25,0,10,10.00
06/28/2004,23:32,1057.25,1057.50,1057.25,1057.25,1,11,12.00
06/28/2004,23:33,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/28/2004,23:34,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/28/2004,23:35,1057.25,1057.25,1057.25,1057.25,0,15,15.00
06/28/2004,23:37,1057.25,1057.25,1057.25,1057.25,0,17,17.00
06/28/2004,23:38,1057.25,1057.25,1057.00,1057.00,0,12,12.00
06/28/2004,23:40,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,23:41,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,23:44,1057.00,1057.00,1057.00,1057.00,0,1,1.00
06/28/2004,23:47,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/28/2004,23:48,1057.25,1057.25,1057.25,1057.25,5,0,5.00
06/28/2004,23:49,1057.25,1057.25,1057.25,1057.25,14,0,14.00
06/28/2004,23:50,1057.50,1057.50,1057.25,1057.25,1,1,2.00
06/28/2004,23:51,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/28/2004,23:53,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/28/2004,23:56,1057.50,1057.50,1057.50,1057.50,1,0,1.00
06/28/2004,23:57,1057.25,1057.25,1057.25,1057.25,0,16,16.00
06/28/2004,23:58,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/28/2004,23:59,1057.25,1057.25,1057.25,1057.25,0,4,4.00
06/29/2004,00:03,1057.25,1057.25,1057.25,1057.25,0,8,8.00
06/29/2004,00:04,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/29/2004,00:06,1057.25,1057.25,1057.25,1057.25,0,3,3.00
06/29/2004,00:07,1057.25,1057.25,1057.25,1057.25,0,10,10.00
06/29/2004,00:09,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/29/2004,00:10,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/29/2004,00:12,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/29/2004,00:15,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/29/2004,00:16,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/29/2004,00:17,1057.25,1057.25,1057.25,1057.25,0,14,14.00
06/29/2004,00:21,1057.25,1057.25,1057.25,1057.25,0,3,3.00
06/29/2004,00:22,1057.25,1057.25,1057.25,1057.25,0,4,4.00
06/29/2004,00:23,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/29/2004,00:24,1057.25,1057.50,1057.25,1057.50,1,4,5.00
06/29/2004,00:26,1057.25,1057.25,1057.25,1057.25,0,2,2.00
06/29/2004,00:27,1057.25,1057.25,1057.25,1057.25,0,1,1.00
06/29/2004,00:40,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/29/2004,00:41,1057.50,1057.50,1057.50,1057.50,48,0,48.00
06/29/2004,00:42,1057.75,1057.75,1057.75,1057.75,9,0,9.00
06/29/2004,00:44,1057.75,1057.75,1057.75,1057.75,5,0,5.00
06/29/2004,00:46,1057.50,1057.50,1057.50,1057.50,0,10,10.00
06/29/2004,00:47,1057.75,1057.75,1057.75,1057.75,9,0,9.00
06/29/2004,00:48,1057.75,1057.75,1057.75,1057.75,5,0,5.00
06/29/2004,00:53,1057.75,1057.75,1057.75,1057.75,49,0,49.00
06/29/2004,00:57,1057.75,1057.75,1057.75,1057.75,2,0,2.00
06/29/2004,00:59,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/29/2004,01:00,1058.00,1058.00,1057.75,1057.75,56,7,63.00
06/29/2004,01:03,1057.75,1058.00,1057.75,1057.75,4,12,16.00
06/29/2004,01:04,1057.75,1057.75,1057.75,1057.75,0,4,4.00
06/29/2004,01:05,1058.00,1058.00,1058.00,1058.00,5,0,5.00
06/29/2004,01:08,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/29/2004,01:09,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/29/2004,01:11,1057.75,1057.75,1057.75,1057.75,0,2,2.00
06/29/2004,01:12,1058.00,1058.00,1058.00,1058.00,86,0,86.00
06/29/2004,01:13,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/29/2004,01:14,1058.25,1058.50,1058.25,1058.25,112,3,115.00
06/29/2004,01:15,1058.25,1058.25,1058.25,1058.25,0,6,6.00
06/29/2004,01:16,1058.50,1058.50,1058.25,1058.25,9,2,11.00
06/29/2004,01:17,1058.25,1058.25,1058.25,1058.25,0,10,10.00
06/29/2004,01:19,1058.25,1058.50,1058.25,1058.50,10,13,23.00
06/29/2004,01:20,1058.50,1058.50,1058.25,1058.50,2,19,21.00
06/29/2004,01:21,1058.25,1058.25,1058.25,1058.25,0,6,6.00
06/29/2004,01:23,1058.50,1058.50,1058.50,1058.50,47,0,47.00
06/29/2004,01:24,1058.50,1058.75,1058.50,1058.50,6,10,16.00
06/29/2004,01:25,1058.50,1058.50,1058.50,1058.50,0,2,2.00
06/29/2004,01:26,1058.50,1058.50,1058.50,1058.50,0,15,15.00
06/29/2004,01:29,1058.50,1058.50,1058.50,1058.50,0,3,3.00
06/29/2004,01:31,1058.50,1058.50,1058.50,1058.50,0,1,1.00
06/29/2004,01:32,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/29/2004,01:33,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/29/2004,01:34,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/29/2004,01:35,1058.25,1058.25,1058.25,1058.25,0,11,11.00
06/29/2004,01:36,1058.50,1058.50,1058.25,1058.25,14,2,16.00
06/29/2004,01:37,1058.25,1058.25,1058.25,1058.25,0,5,5.00
06/29/2004,01:38,1058.25,1058.25,1058.25,1058.25,0,11,11.00
06/29/2004,01:39,1058.25,1058.25,1058.25,1058.25,0,4,4.00
06/29/2004,01:40,1058.25,1058.25,1058.25,1058.25,0,2,2.00
06/29/2004,01:41,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/29/2004,01:42,1058.50,1058.50,1058.50,1058.50,16,0,16.00
06/29/2004,01:43,1058.50,1058.50,1058.50,1058.50,6,0,6.00
06/29/2004,01:45,1058.50,1058.50,1058.50,1058.50,1,0,1.00
06/29/2004,01:46,1058.50,1058.50,1058.50,1058.50,3,0,3.00
06/29/2004,01:47,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/29/2004,01:48,1058.50,1058.50,1058.50,1058.50,12,0,12.00
06/29/2004,01:51,1058.75,1058.75,1058.75,1058.75,2,0,2.00
06/29/2004,01:52,1058.50,1058.50,1058.50,1058.50,0,6,6.00
06/29/2004,01:54,1058.75,1058.75,1058.50,1058.50,15,4,19.00
06/29/2004,01:55,1058.50,1058.50,1058.50,1058.50,0,11,11.00
06/29/2004,01:56,1058.50,1058.50,1058.50,1058.50,0,22,22.00
06/29/2004,01:57,1058.75,1058.75,1058.50,1058.50,1,23,24.00
06/29/2004,01:58,1058.50,1058.50,1058.50,1058.50,0,2,2.00
06/29/2004,01:59,1058.50,1058.50,1058.50,1058.50,0,6,6.00
06/29/2004,02:00,1058.50,1058.50,1058.50,1058.50,0,1,1.00
06/29/2004,02:01,1058.75,1058.75,1058.50,1058.50,9,26,35.00
06/29/2004,02:02,1058.75,1058.75,1058.50,1058.75,11,16,27.00
06/29/2004,02:03,1058.75,1058.75,1058.50,1058.50,15,66,81.00
06/29/2004,02:04,1058.50,1058.75,1058.50,1058.75,38,30,68.00
06/29/2004,02:05,1058.75,1059.25,1058.75,1059.25,133,3,136.00
06/29/2004,02:06,1059.25,1059.25,1058.75,1059.00,113,34,147.00
06/29/2004,02:07,1059.00,1059.00,1059.00,1059.00,85,0,85.00
06/29/2004,02:08,1059.00,1059.00,1059.00,1059.00,5,0,5.00
06/29/2004,02:09,1059.25,1059.50,1059.25,1059.25,108,1,109.00
06/29/2004,02:10,1059.25,1059.25,1059.00,1059.25,23,21,44.00
06/29/2004,02:11,1059.25,1059.25,1059.25,1059.25,9,0,9.00
06/29/2004,02:12,1059.25,1059.25,1059.25,1059.25,27,0,27.00
06/29/2004,02:13,1059.25,1059.25,1059.00,1059.00,6,20,26.00
06/29/2004,02:14,1059.00,1059.00,1059.00,1059.00,0,62,62.00
06/29/2004,02:16,1059.25,1059.25,1059.25,1059.25,116,0,116.00
06/29/2004,02:17,1059.25,1059.50,1059.25,1059.25,17,47,64.00
06/29/2004,02:18,1059.25,1059.25,1059.25,1059.25,0,20,20.00
06/29/2004,02:19,1059.25,1059.50,1059.25,1059.50,3,30,33.00
06/29/2004,02:20,1059.50,1059.75,1059.50,1059.50,105,63,168.00
06/29/2004,02:21,1059.50,1059.50,1059.50,1059.50,0,12,12.00
06/29/2004,02:22,1059.50,1060.00,1059.50,1059.75,116,60,176.00
06/29/2004,02:23,1059.75,1059.75,1059.50,1059.50,0,15,15.00
06/29/2004,02:24,1059.75,1059.75,1059.75,1059.75,6,0,6.00
06/29/2004,02:25,1059.75,1059.75,1059.75,1059.75,19,0,19.00
06/29/2004,02:26,1060.00,1060.00,1059.75,1059.75,40,5,45.00
06/29/2004,02:27,1059.75,1059.75,1059.75,1059.75,0,10,10.00
06/29/2004,02:28,1059.75,1059.75,1059.75,1059.75,0,6,6.00
06/29/2004,02:29,1059.75,1059.75,1059.50,1059.75,14,4,18.00
06/29/2004,02:30,1059.75,1060.00,1059.75,1059.75,87,2,89.00
06/29/2004,02:31,1060.00,1060.25,1060.00,1060.25,154,0,154.00
06/29/2004,02:32,1060.25,1060.25,1060.00,1060.00,32,17,49.00
06/29/2004,02:33,1060.00,1060.25,1060.00,1060.00,2,76,78.00
06/29/2004,02:34,1060.00,1060.00,1059.75,1059.75,0,90,90.00
06/29/2004,02:35,1059.75,1059.75,1059.75,1059.75,0,12,12.00
06/29/2004,02:36,1059.50,1059.50,1059.25,1059.25,0,58,58.00
06/29/2004,02:37,1059.50,1060.00,1059.50,1059.75,44,21,65.00
06/29/2004,02:38,1059.75,1059.75,1059.50,1059.75,5,17,22.00
06/29/2004,02:39,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/29/2004,02:40,1060.00,1060.25,1060.00,1060.25,50,0,50.00
06/29/2004,02:41,1060.00,1060.25,1060.00,1060.25,140,8,148.00
06/29/2004,02:42,1060.25,1060.25,1060.00,1060.00,10,131,141.00
06/29/2004,02:43,1060.00,1060.25,1060.00,1060.25,30,47,77.00
06/29/2004,02:44,1060.25,1060.25,1060.00,1060.00,20,15,35.00
06/29/2004,02:45,1060.00,1060.00,1060.00,1060.00,0,28,28.00
06/29/2004,02:46,1059.75,1059.75,1059.75,1059.75,0,61,61.00
06/29/2004,02:47,1059.75,1059.75,1059.75,1059.75,0,10,10.00
06/29/2004,02:48,1059.75,1060.25,1059.75,1060.25,22,5,27.00
06/29/2004,02:49,1060.00,1060.00,1060.00,1060.00,0,52,52.00
06/29/2004,02:51,1060.00,1060.00,1059.75,1059.75,0,12,12.00
06/29/2004,02:52,1059.75,1060.00,1059.75,1060.00,53,27,80.00
06/29/2004,02:53,1060.00,1060.00,1060.00,1060.00,38,0,38.00
06/29/2004,02:54,1060.00,1060.00,1060.00,1060.00,10,0,10.00
06/29/2004,02:55,1060.25,1060.25,1060.00,1060.00,8,5,13.00
06/29/2004,02:56,1060.00,1060.25,1060.00,1060.00,4,11,15.00
06/29/2004,02:57,1059.75,1060.00,1059.75,1060.00,12,5,17.00
06/29/2004,02:58,1060.00,1060.00,1060.00,1060.00,30,0,30.00
06/29/2004,02:59,1060.00,1060.00,1059.75,1059.75,129,15,144.00
06/29/2004,03:00,1059.75,1059.75,1059.75,1059.75,0,19,19.00
06/29/2004,03:01,1059.75,1059.75,1059.50,1059.75,52,44,96.00
06/29/2004,03:02,1059.75,1059.75,1059.75,1059.75,89,0,89.00
06/29/2004,03:03,1059.75,1059.75,1059.75,1059.75,4,0,4.00
06/29/2004,03:04,1059.75,1059.75,1059.75,1059.75,29,0,29.00
06/29/2004,03:05,1059.75,1059.75,1059.75,1059.75,15,0,15.00
06/29/2004,03:06,1059.75,1059.75,1059.75,1059.75,44,0,44.00
06/29/2004,03:07,1059.75,1060.00,1059.75,1060.00,66,0,66.00
06/29/2004,03:08,1060.00,1060.00,1060.00,1060.00,12,0,12.00
06/29/2004,03:09,1060.00,1060.00,1060.00,1060.00,35,0,35.00
06/29/2004,03:10,1060.00,1060.00,1059.75,1059.75,4,54,58.00
06/29/2004,03:11,1059.75,1059.75,1059.50,1059.50,0,6,6.00
06/29/2004,03:13,1059.50,1059.75,1059.50,1059.75,50,5,55.00
06/29/2004,03:14,1059.75,1059.75,1059.75,1059.75,1,0,1.00
06/29/2004,03:15,1059.75,1059.75,1059.75,1059.75,11,0,11.00
06/29/2004,03:16,1060.00,1060.00,1059.75,1059.75,1,3,4.00
06/29/2004,03:18,1060.00,1060.00,1060.00,1060.00,4,0,4.00
06/29/2004,03:19,1059.75,1059.75,1059.75,1059.75,0,18,18.00
06/29/2004,03:20,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/29/2004,03:21,1059.75,1059.75,1059.75,1059.75,0,10,10.00
06/29/2004,03:22,1059.75,1059.75,1059.75,1059.75,0,3,3.00
06/29/2004,03:23,1059.50,1059.50,1059.50,1059.50,0,29,29.00
06/29/2004,03:25,1059.25,1059.50,1059.25,1059.50,3,1,4.00
06/29/2004,03:28,1059.50,1059.50,1059.50,1059.50,11,0,11.00
06/29/2004,03:30,1059.75,1059.75,1059.50,1059.50,13,16,29.00
06/29/2004,03:31,1059.75,1059.75,1059.75,1059.75,4,0,4.00
06/29/2004,03:32,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/29/2004,03:34,1059.25,1059.25,1059.25,1059.25,0,25,25.00
06/29/2004,03:36,1059.50,1059.50,1059.50,1059.50,1,0,1.00
06/29/2004,03:41,1059.50,1059.50,1059.50,1059.50,2,0,2.00
06/29/2004,03:43,1059.25,1059.25,1059.25,1059.25,0,93,93.00
06/29/2004,03:44,1059.25,1059.25,1059.00,1059.25,47,4,51.00
06/29/2004,03:45,1059.25,1059.75,1059.25,1059.75,95,2,97.00
06/29/2004,03:47,1059.50,1059.50,1059.50,1059.50,0,11,11.00
06/29/2004,03:48,1059.50,1059.50,1059.25,1059.50,25,11,36.00
06/29/2004,03:49,1059.50,1059.50,1059.50,1059.50,4,0,4.00
06/29/2004,03:52,1059.75,1059.75,1059.75,1059.75,20,0,20.00
06/29/2004,03:53,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/29/2004,03:56,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/29/2004,03:57,1059.50,1059.50,1059.50,1059.50,0,5,5.00
06/29/2004,03:58,1059.50,1059.50,1059.50,1059.50,0,4,4.00
06/29/2004,03:59,1059.50,1059.50,1059.50,1059.50,0,5,5.00
06/29/2004,04:01,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/29/2004,04:03,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/29/2004,04:04,1059.50,1059.50,1059.50,1059.50,0,1,1.00
06/29/2004,04:05,1059.75,1059.75,1059.50,1059.50,1,2,3.00
06/29/2004,04:06,1059.50,1059.50,1059.50,1059.50,0,3,3.00
06/29/2004,04:07,1059.75,1059.75,1059.75,1059.75,136,0,136.00
06/29/2004,04:08,1060.00,1060.00,1059.75,1059.75,1,58,59.00
06/29/2004,04:09,1060.00,1060.00,1060.00,1060.00,50,0,50.00
06/29/2004,04:10,1059.75,1059.75,1059.75,1059.75,0,1,1.00
06/29/2004,04:11,1060.00,1060.00,1060.00,1060.00,1,0,1.00
06/29/2004,04:12,1060.00,1060.00,1059.50,1059.75,5,38,43.00
06/29/2004,04:13,1059.75,1059.75,1059.75,1059.75,20,0,20.00
06/29/2004,04:14,1059.75,1059.75,1059.75,1059.75,11,0,11.00
06/29/2004,04:15,1059.75,1059.75,1059.75,1059.75,10,0,10.00
06/29/2004,04:16,1059.75,1059.75,1059.75,1059.75,2,0,2.00
06/29/2004,04:17,1059.75,1059.75,1059.50,1059.75,41,24,65.00
06/29/2004,04:18,1059.75,1059.75,1059.75,1059.75,22,0,22.00
06/29/2004,04:20,1059.75,1059.75,1059.75,1059.75,41,0,41.00
06/29/2004,04:21,1059.75,1059.75,1059.50,1059.50,2,36,38.00
06/29/2004,04:22,1059.50,1059.50,1059.50,1059.50,0,11,11.00
06/29/2004,04:23,1059.50,1059.50,1059.25,1059.25,0,71,71.00
06/29/2004,04:24,1059.25,1059.50,1059.25,1059.50,12,2,14.00
06/29/2004,04:25,1059.50,1059.50,1059.50,1059.50,6,0,6.00
06/29/2004,04:26,1059.50,1059.50,1059.50,1059.50,20,0,20.00
06/29/2004,04:29,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/29/2004,04:31,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/29/2004,04:32,1059.50,1059.50,1059.50,1059.50,2,0,2.00
06/29/2004,04:33,1059.50,1059.50,1059.25,1059.25,11,5,16.00
06/29/2004,04:36,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/29/2004,04:37,1059.25,1059.25,1059.25,1059.25,0,9,9.00
06/29/2004,04:38,1059.25,1059.25,1059.25,1059.25,0,5,5.00
06/29/2004,04:39,1059.25,1059.25,1059.25,1059.25,0,35,35.00
06/29/2004,04:41,1059.25,1059.25,1059.25,1059.25,0,1,1.00
06/29/2004,04:42,1059.25,1059.25,1059.25,1059.25,0,27,27.00
06/29/2004,04:43,1059.25,1059.25,1059.00,1059.00,0,8,8.00
06/29/2004,04:44,1059.00,1059.00,1059.00,1059.00,0,64,64.00
06/29/2004,04:45,1059.00,1059.00,1059.00,1059.00,0,9,9.00
06/29/2004,04:47,1059.00,1059.00,1059.00,1059.00,0,30,30.00
06/29/2004,04:49,1059.25,1059.25,1059.25,1059.25,9,0,9.00
06/29/2004,04:50,1059.25,1059.25,1059.25,1059.25,12,0,12.00
06/29/2004,04:51,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/29/2004,04:52,1059.00,1059.00,1059.00,1059.00,0,11,11.00
06/29/2004,04:53,1059.00,1059.00,1059.00,1059.00,0,3,3.00
06/29/2004,04:55,1059.00,1059.00,1058.75,1059.00,7,75,82.00
06/29/2004,04:56,1059.00,1059.00,1059.00,1059.00,10,0,10.00
06/29/2004,04:57,1059.00,1059.00,1059.00,1059.00,6,0,6.00
06/29/2004,04:58,1059.00,1059.00,1059.00,1059.00,1,0,1.00
06/29/2004,04:59,1059.00,1059.00,1059.00,1059.00,6,0,6.00
06/29/2004,05:00,1059.00,1059.25,1059.00,1059.00,6,1,7.00
06/29/2004,05:01,1059.25,1059.25,1059.00,1059.00,2,1,3.00
06/29/2004,05:03,1059.00,1059.00,1059.00,1059.00,0,36,36.00
06/29/2004,05:04,1059.00,1059.00,1059.00,1059.00,0,12,12.00
06/29/2004,05:06,1059.00,1059.00,1059.00,1059.00,0,7,7.00
06/29/2004,05:07,1059.00,1059.00,1059.00,1059.00,0,9,9.00
06/29/2004,05:09,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/29/2004,05:10,1059.25,1059.25,1059.25,1059.25,1,0,1.00
06/29/2004,05:11,1059.00,1059.00,1059.00,1059.00,0,1,1.00
06/29/2004,05:12,1059.25,1059.25,1059.25,1059.25,2,0,2.00
06/29/2004,05:13,1059.25,1059.25,1059.00,1059.00,1,34,35.00
06/29/2004,05:14,1058.75,1058.75,1058.25,1058.25,4,179,183.00
06/29/2004,05:15,1058.50,1058.75,1058.25,1058.75,63,24,87.00
06/29/2004,05:16,1058.75,1058.75,1058.00,1058.00,122,280,402.00
06/29/2004,05:17,1057.75,1058.00,1057.75,1057.75,76,62,138.00
06/29/2004,05:18,1057.75,1058.00,1057.75,1057.75,5,146,151.00
06/29/2004,05:19,1057.75,1058.00,1057.75,1058.00,27,74,101.00
06/29/2004,05:20,1058.25,1058.25,1058.00,1058.00,12,5,17.00
06/29/2004,05:21,1058.00,1058.25,1058.00,1058.25,33,10,43.00
06/29/2004,05:24,1058.00,1058.25,1058.00,1058.25,35,1,36.00
06/29/2004,05:25,1058.25,1058.25,1058.25,1058.25,14,0,14.00
06/29/2004,05:26,1058.00,1058.25,1058.00,1058.25,10,3,13.00
06/29/2004,05:27,1058.25,1058.25,1058.25,1058.25,17,0,17.00
06/29/2004,05:28,1058.25,1058.25,1058.00,1058.00,20,1,21.00
06/29/2004,05:29,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/29/2004,05:31,1058.00,1058.00,1058.00,1058.00,0,29,29.00
06/29/2004,05:32,1058.00,1058.00,1057.50,1057.50,2,23,25.00
06/29/2004,05:33,1057.75,1057.75,1057.75,1057.75,1,0,1.00
06/29/2004,05:34,1057.75,1058.25,1057.75,1058.00,42,3,45.00
06/29/2004,05:35,1058.00,1058.00,1057.75,1057.75,0,20,20.00
06/29/2004,05:36,1057.75,1057.75,1057.75,1057.75,0,3,3.00
06/29/2004,05:39,1057.75,1057.75,1057.75,1057.75,0,1,1.00
06/29/2004,05:40,1058.00,1058.00,1058.00,1058.00,17,0,17.00
06/29/2004,05:41,1058.00,1058.00,1058.00,1058.00,26,0,26.00
06/29/2004,05:42,1058.00,1058.00,1058.00,1058.00,10,0,10.00
06/29/2004,05:43,1058.25,1058.25,1058.25,1058.25,10,0,10.00
06/29/2004,05:44,1058.25,1058.25,1058.25,1058.25,1,0,1.00
06/29/2004,05:45,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/29/2004,05:46,1058.25,1058.25,1058.00,1058.00,1,2,3.00
06/29/2004,05:47,1058.25,1058.25,1058.25,1058.25,4,0,4.00
06/29/2004,05:48,1058.25,1058.25,1058.25,1058.25,14,0,14.00
06/29/2004,05:49,1058.25,1058.25,1058.00,1058.25,20,5,25.00
06/29/2004,05:50,1058.25,1058.25,1058.00,1058.00,2,2,4.00
06/29/2004,05:51,1058.00,1058.25,1058.00,1058.25,35,3,38.00
06/29/2004,05:52,1058.25,1058.25,1058.00,1058.25,36,1,37.00
06/29/2004,05:53,1058.25,1058.25,1058.25,1058.25,6,0,6.00
06/29/2004,05:54,1058.25,1058.25,1058.25,1058.25,9,0,9.00
06/29/2004,05:55,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/29/2004,05:56,1058.25,1058.25,1058.00,1058.00,1,2,3.00
06/29/2004,05:58,1058.00,1058.00,1058.00,1058.00,0,1,1.00
06/29/2004,06:00,1058.25,1058.25,1058.25,1058.25,2,0,2.00
06/29/2004,06:01,1058.25,1058.25,1058.25,1058.25,25,0,25.00
06/29/2004,06:02,1058.25,1058.50,1058.25,1058.50,6,0,6.00
06/29/2004,06:03,1058.25,1058.50,1058.25,1058.50,80,1,81.00
06/29/2004,06:04,1058.50,1058.50,1058.50,1058.50,13,0,13.00
06/29/2004,06:05,1058.50,1058.75,1058.50,1058.50,4,14,18.00
06/29/2004,06:06,1058.50,1058.50,1058.50,1058.50,0,3,3.00
06/29/2004,06:09,1058.50,1058.50,1058.50,1058.50,0,56,56.00
06/29/2004,06:10,1058.50,1058.75,1058.50,1058.50,25,44,69.00
06/29/2004,06:12,1058.50,1058.50,1058.25,1058.50,2,2,4.00
06/29/2004,06:13,1058.25,1058.25,1058.25,1058.25,0,1,1.00
06/29/2004,06:14,1058.25,1058.25,1058.25,1058.25,0,9,9.00
06/29/2004,06:15,1058.50,1058.50,1058.25,1058.25,1,10,11.00
06/29/2004,06:16,1058.25,1058.50,1058.25,1058.25,1,13,14.00
06/29/2004,06:17,1058.50,1058.50,1058.50,1058.50,3,0,3.00
06/29/2004,06:18,1058.25,1058.25,1058.25,1058.25,0,74,74.00
06/29/2004,06:19,1058.25,1058.50,1058.00,1058.25,13,25,38.00
06/29/2004,06:20,1058.00,1058.25,1058.00,1058.00,1,4,5.00
06/29/2004,06:21,1058.25,1058.25,1058.25,1058.25,13,0,13.00
06/29/2004,06:22,1058.50,1058.50,1058.50,1058.50,37,0,37.00
06/29/2004,06:23,1058.25,1058.25,1058.25,1058.25,0,28,28.00
06/29/2004,06:24,1058.25,1058.50,1058.25,1058.25,8,17,25.00
06/29/2004,06:25,1058.25,1058.25,1058.25,1058.25,0,11,11.00
06/29/2004,06:26,1058.25,1058.50,1058.25,1058.50,33,4,37.00
06/29/2004,06:27,1058.50,1058.75,1058.50,1058.75,117,13,130.00
06/29/2004,06:28,1058.75,1058.75,1058.75,1058.75,37,0,37.00
06/29/2004,06:29,1058.75,1058.75,1058.75,1058.75,9,0,9.00
06/29/2004,06:30,1058.75,1058.75,1058.75,1058.75,26,0,26.00
06/29/2004,06:31,1058.75,1058.75,1058.75,1058.75,31,0,31.00
06/29/2004,06:32,1058.50,1058.50,1058.50,1058.50,0,2,2.00
06/29/2004,06:33,1058.75,1059.00,1058.50,1059.00,29,13,42.00
06/29/2004,06:34,1058.75,1059.00,1058.50,1058.75,11,26,37.00
06/29/2004,06:35,1058.75,1058.75,1058.75,1058.75,13,0,13.00
06/29/2004,06:36,1058.75,1058.75,1058.75,1058.75,6,0,6.00
06/29/2004,06:37,1058.75,1058.75,1058.50,1058.50,28,2,30.00
06/29/2004,06:38,1058.75,1058.75,1058.75,1058.75,2,0,2.00
06/29/2004,06:40,1058.75,1059.00,1058.75,1059.00,33,0,33.00
06/29/2004,06:41,1059.00,1059.00,1059.00,1059.00,10,0,10.00
06/29/2004,06:42,1058.75,1058.75,1058.75,1058.75,0,9,9.00
06/29/2004,06:43,1059.00,1059.00,1059.00,1059.00,4,0,4.00
06/29/2004,06:44,1059.00,1059.00,1059.00,1059.00,57,0,57.00
06/29/2004,06:45,1059.00,1059.00,1059.00,1059.00,20,0,20.00
06/29/2004,06:46,1059.00,1059.00,1059.00,1059.00,17,0,17.00
06/29/2004,06:47,1059.25,1059.25,1059.25,1059.25,28,0,28.00
06/29/2004,06:48,1059.00,1059.00,1059.00,1059.00,0,61,61.00
06/29/2004,06:49,1059.00,1059.00,1059.00,1059.00,0,50,50.00
06/29/2004,06:50,1058.75,1058.75,1058.25,1058.50,7,106,113.00
06/29/2004,06:51,1058.50,1058.75,1058.50,1058.75,40,0,40.00
06/29/2004,06:53,1058.75,1058.75,1058.50,1058.50,16,3,19.00
06/29/2004,06:54,1058.50,1058.50,1058.50,1058.50,0,6,6.00
06/29/2004,06:55,1058.50,1058.50,1058.50,1058.50,0,192,192.00
06/29/2004,06:56,1058.50,1058.50,1058.50,1058.50,0,29,29.00
06/29/2004,06:57,1058.50,1058.50,1058.50,1058.50,0,1,1.00
06/29/2004,06:58,1058.50,1058.75,1058.50,1058.75,1,5,6.00
06/29/2004,06:59,1058.75,1059.00,1058.75,1059.00,60,0,60.00
06/29/2004,07:00,1058.75,1058.75,1058.75,1058.75,0,1,1.00
06/29/2004,07:01,1058.75,1059.00,1058.75,1059.00,2,41,43.00
06/29/2004,07:02,1058.75,1059.00,1058.75,1058.75,2,32,34.00
06/29/2004,07:03,1058.75,1058.75,1058.50,1058.50,0,168,168.00
06/29/2004,07:04,1058.75,1058.75,1058.75,1058.75,5,0,5.00
06/29/2004,07:06,1058.50,1058.50,1058.50,1058.50,0,80,80.00
06/29/2004,07:07,1058.75,1058.75,1058.75,1058.75,112,0,112.00
06/29/2004,07:08,1058.75,1058.75,1058.75,1058.75,25,0,25.00
06/29/2004,07:09,1059.00,1059.00,1058.75,1058.75,10,10,20.00
06/29/2004,07:10,1059.00,1059.00,1058.75,1058.75,1,3,4.00
06/29/2004,07:11,1058.75,1058.75,1058.75,1058.75,0,69,69.00
06/29/2004,07:13,1058.50,1058.50,1058.50,1058.50,0,13,13.00
06/29/2004,07:15,1058.75,1058.75,1058.50,1058.75,8,3,11.00
06/29/2004,07:18,1058.75,1058.75,1058.75,1058.75,3,0,3.00
06/29/2004,07:19,1058.50,1058.50,1058.50,1058.50,0,1,1.00
06/29/2004,07:20,1058.50,1058.50,1058.25,1058.50,7,123,130.00
06/29/2004,07:21,1058.50,1058.50,1058.25,1058.50,17,64,81.00
06/29/2004,07:22,1058.25,1058.25,1058.00,1058.25,7,40,47.00
06/29/2004,07:23,1058.00,1058.25,1058.00,1058.00,3,6,9.00
06/29/2004,07:24,1058.25,1058.25,1058.00,1058.25,65,9,74.00
06/29/2004,07:25,1058.25,1058.25,1058.00,1058.00,30,126,156.00
06/29/2004,07:26,1058.25,1058.25,1058.00,1058.00,2,5,7.00
06/29/2004,07:28,1058.00,1058.25,1058.00,1058.00,2,162,164.00
06/29/2004,07:29,1058.00,1058.00,1058.00,1058.00,0,43,43.00
06/29/2004,07:30,1057.75,1058.00,1057.50,1057.50,2,239,241.00
06/29/2004,07:31,1057.75,1057.75,1057.50,1057.75,52,2,54.00
06/29/2004,07:32,1057.75,1058.00,1057.75,1058.00,5,0,5.00
06/29/2004,07:33,1057.75,1058.00,1057.75,1058.00,1,3,4.00
06/29/2004,07:34,1057.75,1058.00,1057.75,1058.00,3,4,7.00
06/29/2004,07:35,1057.75,1058.00,1057.75,1057.75,1,11,12.00
06/29/2004,07:36,1058.00,1058.00,1057.75,1057.75,1,1,2.00
06/29/2004,07:37,1058.00,1058.00,1058.00,1058.00,1,0,1.00
06/29/2004,07:38,1057.75,1058.00,1057.50,1057.50,32,306,338.00
06/29/2004,07:39,1057.75,1057.75,1057.75,1057.75,2,0,2.00
06/29/2004,07:40,1057.75,1058.00,1057.75,1057.75,151,17,168.00
06/29/2004,07:41,1057.75,1057.75,1057.75,1057.75,0,80,80.00
06/29/2004,07:42,1057.75,1057.75,1057.50,1057.50,5,48,53.00
06/29/2004,07:43,1057.75,1057.75,1057.75,1057.75,2,0,2.00
06/29/2004,07:44,1057.75,1057.75,1057.50,1057.50,7,19,26.00
06/29/2004,07:45,1057.75,1057.75,1057.75,1057.75,11,0,11.00
06/29/2004,07:46,1057.50,1057.50,1057.50,1057.50,0,1,1.00
06/29/2004,07:47,1057.50,1057.50,1057.00,1057.00,5,227,232.00
06/29/2004,07:48,1057.25,1057.50,1057.00,1057.25,149,72,221.00
06/29/2004,07:49,1057.25,1057.25,1057.00,1057.00,8,546,554.00
06/29/2004,07:50,1057.25,1057.25,1057.25,1057.25,7,0,7.00
06/29/2004,07:51,1057.25,1057.25,1057.00,1057.00,8,391,399.00
06/29/2004,07:52,1057.00,1057.25,1056.75,1057.25,326,206,532.00
06/29/2004,07:53,1057.25,1057.25,1057.00,1057.25,3,150,153.00
06/29/2004,07:54,1057.25,1057.25,1057.00,1057.25,77,1,78.00
06/29/2004,07:55,1057.25,1057.25,1057.00,1057.25,128,2,130.00
06/29/2004,07:56,1057.00,1057.25,1057.00,1057.25,6,1,7.00
06/29/2004,07:57,1057.25,1057.25,1057.25,1057.25,4,0,4.00
06/29/2004,07:58,1057.25,1057.25,1056.75,1057.00,4,52,56.00
06/29/2004,07:59,1057.00,1057.00,1056.75,1057.00,3,355,358.00
06/29/2004,08:00,1057.00,1057.25,1056.75,1057.00,225,5,230.00
06/29/2004,08:01,1057.00,1057.25,1056.75,1057.00,16,91,107.00
06/29/2004,08:02,1057.00,1057.00,1057.00,1057.00,0,27,27.00
06/29/2004,08:03,1057.00,1057.25,1057.00,1057.00,1,226,227.00
06/29/2004,08:04,1057.00,1057.00,1057.00,1057.00,0,101,101.00
06/29/2004,08:05,1057.00,1057.25,1057.00,1057.25,1,1,2.00
06/29/2004,08:06,1057.25,1057.25,1057.25,1057.25,1,0,1.00
06/29/2004,08:07,1057.25,1057.25,1057.00,1057.00,10,26,36.00
06/29/2004,08:08,1057.25,1057.25,1057.25,1057.25,16,0,16.00
06/29/2004,08:09,1057.25,1057.25,1057.00,1057.25,17,11,28.00
06/29/2004,08:10,1057.25,1057.25,1057.00,1057.25,9,10,19.00
06/29/2004,08:11,1057.00,1057.50,1057.00,1057.25,136,5,141.00
06/29/2004,08:12,1057.25,1057.25,1057.25,1057.25,0,66,66.00
06/29/2004,08:13,1057.25,1057.50,1057.25,1057.50,2,12,14.00
06/29/2004,08:14,1057.50,1057.50,1057.25,1057.50,4,1,5.00
06/29/2004,08:15,1057.25,1057.50,1057.25,1057.50,3,5,8.00
06/29/2004,08:16,1057.25,1057.50,1057.25,1057.25,1,88,89.00
06/29/2004,08:17,1057.25,1057.50,1057.25,1057.25,2,51,53.00
06/29/2004,08:18,1057.50,1057.50,1057.50,1057.50,3,0,3.00
06/29/2004,08:19,1057.50,1057.50,1057.50,1057.50,2,0,2.00
06/29/2004,08:20,1057.50,1057.50,1057.25,1057.25,11,31,42.00
06/29/2004,08:21,1057.25,1057.50,1057.25,1057.25,2,12,14.00
06/29/2004,08:22,1057.25,1057.50,1057.25,1057.50,4,3,7.00
06/29/2004,08:23,1057.25,1057.50,1057.25,1057.25,6,294,300.00
06/29/2004,08:24,1057.25,1057.50,1057.25,1057.25,17,13,30.00
06/29/2004,08:25,1057.25,1057.50,1057.25,1057.25,25,68,93.00
06/29/2004,08:26,1057.25,1057.50,1057.00,1057.00,25,347,372.00
06/29/2004,08:27,1057.00,1057.25,1057.00,1057.25,6,732,738.00
06/29/2004,08:28,1057.00,1057.25,1057.00,1057.25,406,222,628.00
06/29/2004,08:29,1057.50,1057.50,1057.25,1057.50,124,143,267.00
06/29/2004,08:30,1057.50,1058.00,1057.25,1058.00,1164,303,1467.00
06/29/2004,08:31,1057.75,1058.00,1057.50,1057.50,837,1595,2432.00
06/29/2004,08:32,1057.75,1058.00,1057.25,1057.50,1044,1937,2981.00
06/29/2004,08:33,1057.50,1057.50,1057.00,1057.25,287,1003,1290.00
06/29/2004,08:34,1057.25,1057.50,1056.75,1057.25,1391,2242,3633.00
06/29/2004,08:35,1057.25,1058.00,1057.25,1058.00,1559,898,2457.00
06/29/2004,08:36,1058.00,1058.00,1057.50,1057.75,328,1207,1535.00
06/29/2004,08:37,1057.50,1058.00,1057.50,1058.00,1631,524,2155.00
06/29/2004,08:38,1058.00,1058.00,1057.50,1058.00,1760,1694,3454.00
06/29/2004,08:39,1058.00,1058.00,1057.75,1057.75,688,67,755.00
06/29/2004,08:40,1058.00,1058.25,1057.50,1058.00,1161,541,1702.00
06/29/2004,08:41,1058.00,1058.25,1057.75,1058.25,568,357,925.00
06/29/2004,08:42,1058.25,1058.25,1057.75,1058.00,138,1231,1369.00
06/29/2004,08:43,1057.75,1058.00,1057.75,1057.75,175,549,724.00
06/29/2004,08:44,1057.75,1058.00,1057.50,1057.75,238,1087,1325.00
06/29/2004,08:45,1057.50,1058.25,1057.50,1057.75,1196,1620,2816.00
06/29/2004,08:46,1057.75,1058.25,1057.75,1058.25,1659,500,2159.00
06/29/2004,08:47,1058.25,1058.75,1058.00,1058.75,1400,1131,2531.00
06/29/2004,08:48,1058.75,1058.75,1058.00,1058.00,271,1194,1465.00
06/29/2004,08:49,1058.00,1058.25,1057.50,1057.50,223,1329,1552.00
06/29/2004,08:50,1057.50,1057.75,1057.25,1057.25,126,694,820.00
06/29/2004,08:51,1057.25,1057.75,1057.25,1057.75,2561,541,3102.00
06/29/2004,08:52,1057.75,1057.75,1057.50,1057.50,243,727,970.00
06/29/2004,08:53,1057.75,1058.00,1057.25,1058.00,394,305,699.00
06/29/2004,08:54,1058.00,1058.50,1057.75,1058.25,1721,481,2202.00
06/29/2004,08:55,1058.25,1058.75,1058.00,1058.75,722,90,812.00
06/29/2004,08:56,1058.75,1059.25,1058.50,1059.00,2512,1530,4042.00
06/29/2004,08:57,1059.25,1059.25,1059.00,1059.25,560,477,1037.00
06/29/2004,08:58,1059.25,1059.50,1059.00,1059.00,395,180,575.00
06/29/2004,08:59,1059.00,1059.25,1058.75,1058.75,173,1010,1183.00
06/29/2004,09:00,1058.75,1060.00,1058.75,1059.75,2157,407,2564.00
06/29/2004,09:01,1059.75,1060.75,1059.75,1060.25,5213,2375,7588.00
06/29/2004,09:02,1060.50,1061.25,1060.00,1061.00,3583,2831,6414.00
06/29/2004,09:03,1060.75,1061.00,1059.75,1059.75,2215,3024,5239.00
06/29/2004,09:04,1059.75,1060.25,1059.75,1060.00,994,1434,2428.00
06/29/2004,09:05,1060.00,1060.00,1059.50,1059.75,432,907,1339.00
06/29/2004,09:06,1059.75,1060.00,1059.50,1059.50,276,557,833.00
06/29/2004,09:07,1059.50,1060.50,1059.25,1060.50,2213,745,2958.00
06/29/2004,09:08,1060.25,1060.75,1060.25,1060.25,1454,1001,2455.00
06/29/2004,09:09,1060.25,1060.50,1059.75,1059.75,564,1199,1763.00
06/29/2004,09:10,1059.75,1060.50,1059.75,1060.50,889,146,1035.00
06/29/2004,09:11,1060.25,1060.75,1060.25,1060.25,1582,2016,3598.00
06/29/2004,09:12,1060.25,1061.00,1060.25,1061.00,2007,1552,3559.00
06/29/2004,09:13,1061.00,1061.75,1061.00,1061.75,5774,1702,7476.00
06/29/2004,09:14,1061.75,1062.25,1061.25,1061.75,5339,2366,7705.00
06/29/2004,09:15,1061.50,1061.75,1061.50,1061.50,174,1002,1176.00
06/29/2004,09:16,1061.50,1062.00,1061.50,1061.75,1659,1449,3108.00
06/29/2004,09:17,1061.75,1061.75,1061.50,1061.50,821,1054,1875.00
06/29/2004,09:18,1061.50,1061.75,1061.50,1061.50,70,936,1006.00
06/29/2004,09:19,1061.50,1061.75,1061.25,1061.50,154,751,905.00
06/29/2004,09:20,1061.25,1061.50,1061.25,1061.50,21,1347,1368.00
06/29/2004,09:21,1061.50,1061.50,1061.25,1061.25,539,322,861.00
06/29/2004,09:22,1061.25,1061.25,1061.00,1061.00,514,555,1069.00
06/29/2004,09:23,1061.25,1061.25,1060.75,1060.75,271,944,1215.00
06/29/2004,09:24,1061.00,1061.00,1060.75,1060.75,187,256,443.00
06/29/2004,09:25,1060.75,1061.25,1060.75,1061.25,1001,407,1408.00
06/29/2004,09:26,1061.25,1061.25,1060.75,1061.00,1109,573,1682.00
06/29/2004,09:27,1061.00,1061.25,1060.75,1060.75,815,368,1183.00
06/29/2004,09:28,1060.75,1061.00,1060.75,1061.00,24,519,543.00
06/29/2004,09:29,1060.75,1060.75,1060.50,1060.75,460,585,1045.00
06/29/2004,09:30,1060.75,1061.00,1060.50,1061.00,654,47,701.00
06/29/2004,09:31,1061.00,1061.50,1061.00,1061.25,4145,72,4217.00
06/29/2004,09:32,1061.50,1061.75,1061.25,1061.75,2173,1018,3191.00
06/29/2004,09:33,1061.50,1061.75,1061.50,1061.50,155,1351,1506.00
06/29/2004,09:34,1061.50,1061.75,1061.25,1061.50,482,366,848.00
06/29/2004,09:35,1061.25,1061.50,1061.25,1061.50,34,176,210.00
06/29/2004,09:36,1061.25,1061.50,1060.75,1061.00,496,1855,2351.00
06/29/2004,09:37,1061.00,1061.25,1060.75,1061.00,148,544,692.00
06/29/2004,09:38,1060.75,1061.00,1060.75,1061.00,491,176,667.00
06/29/2004,09:39,1061.00,1061.00,1060.50,1060.50,105,2870,2975.00
06/29/2004,09:40,1060.50,1060.75,1060.50,1060.75,257,1301,1558.00
06/29/2004,09:41,1060.75,1060.75,1060.25,1060.75,1441,1180,2621.00
06/29/2004,09:42,1060.75,1060.75,1060.50,1060.50,416,52,468.00
06/29/2004,09:43,1060.75,1060.75,1060.50,1060.75,76,94,170.00
06/29/2004,09:44,1060.50,1060.75,1060.50,1060.75,29,20,49.00
06/29/2004,09:45,1060.50,1060.75,1060.50,1060.75,751,16,767.00
06/29/2004,09:46,1060.75,1060.75,1060.25,1060.25,179,569,748.00
06/29/2004,09:47,1060.25,1060.50,1059.75,1059.75,1148,3875,5023.00
06/29/2004,09:48,1059.75,1060.25,1059.75,1060.00,613,183,796.00
06/29/2004,09:49,1060.25,1060.25,1059.75,1059.75,485,317,802.00
06/29/2004,09:50,1059.75,1060.00,1059.50,1059.75,1106,1833,2939.00
06/29/2004,09:51,1059.75,1060.00,1059.75,1060.00,395,361,756.00
06/29/2004,09:52,1059.75,1060.50,1059.75,1060.50,1832,135,1967.00
06/29/2004,09:53,1060.50,1060.50,1060.00,1060.50,1520,466,1986.00
06/29/2004,09:54,1060.50,1060.75,1060.50,1060.75,3281,34,3315.00
06/29/2004,09:55,1060.75,1060.75,1060.25,1060.25,194,1046,1240.00
06/29/2004,09:56,1060.25,1061.00,1060.25,1061.00,1091,692,1783.00
06/29/2004,09:57,1061.00,1061.00,1060.50,1060.50,135,503,638.00
06/29/2004,09:58,1060.50,1061.00,1060.50,1060.75,384,110,494.00
06/29/2004,09:59,1060.50,1060.75,1060.25,1060.25,136,1007,1143.00
06/29/2004,10:00,1060.25,1060.50,1060.25,1060.50,22,606,628.00
06/29/2004,10:01,1060.50,1060.50,1060.25,1060.50,553,18,571.00
06/29/2004,10:02,1060.25,1060.50,1060.25,1060.50,30,32,62.00
06/29/2004,10:03,1060.50,1061.50,1060.50,1061.50,2593,80,2673.00
06/29/2004,10:04,1061.50,1061.75,1061.25,1061.25,1408,1332,2740.00
06/29/2004,10:05,1061.25,1061.50,1061.00,1061.50,391,467,858.00
06/29/2004,10:06,1061.25,1061.75,1061.25,1061.75,1274,113,1387.00
06/29/2004,10:07,1061.75,1061.75,1061.25,1061.25,200,595,795.00
06/29/2004,10:08,1061.25,1061.50,1061.25,1061.50,576,186,762.00
06/29/2004,10:09,1061.25,1061.50,1061.00,1061.25,871,717,1588.00
06/29/2004,10:10,1061.25,1061.50,1061.25,1061.25,245,23,268.00
06/29/2004,10:11,1061.50,1061.75,1061.00,1061.25,614,369,983.00
06/29/2004,10:12,1061.50,1061.50,1061.00,1061.25,951,187,1138.00
06/29/2004,10:13,1061.00,1061.00,1060.25,1060.50,1362,3115,4477.00
06/29/2004,10:14,1060.75,1061.00,1060.50,1060.75,1622,406,2028.00
06/29/2004,10:15,1060.75,1061.00,1060.50,1060.50,221,354,575.00
06/29/2004,10:16,1060.50,1061.00,1060.50,1060.75,439,85,524.00
06/29/2004,10:17,1060.50,1060.75,1060.00,1060.75,567,628,1195.00
06/29/2004,10:18,1060.50,1060.75,1060.25,1060.25,350,278,628.00
06/29/2004,10:19,1060.50,1060.75,1060.25,1060.50,214,252,466.00
06/29/2004,10:20,1060.75,1060.75,1060.50,1060.50,220,19,239.00
06/29/2004,10:21,1060.75,1060.75,1060.50,1060.50,22,191,213.00
06/29/2004,10:22,1060.50,1060.75,1060.25,1060.50,366,336,702.00
06/29/2004,10:23,1060.50,1061.00,1060.50,1061.00,363,35,398.00
06/29/2004,10:24,1061.00,1061.00,1060.75,1060.75,38,114,152.00
06/29/2004,10:25,1060.75,1061.00,1060.75,1060.75,5,161,166.00
06/29/2004,10:26,1061.00,1061.00,1060.75,1060.75,749,385,1134.00
06/29/2004,10:27,1061.00,1061.00,1060.75,1061.00,21,57,78.00
06/29/2004,10:28,1061.00,1061.75,1061.00,1061.75,1998,422,2420.00
06/29/2004,10:29,1061.75,1061.75,1061.00,1061.00,362,990,1352.00
06/29/2004,10:30,1061.25,1061.50,1061.00,1061.25,250,68,318.00
06/29/2004,10:31,1061.25,1061.50,1061.25,1061.50,43,154,197.00
06/29/2004,10:32,1061.50,1061.50,1061.25,1061.25,7,59,66.00
06/29/2004,10:33,1061.25,1061.50,1061.25,1061.50,6,113,119.00
06/29/2004,10:34,1061.25,1061.50,1060.75,1061.00,354,719,1073.00
06/29/2004,10:35,1061.00,1061.00,1061.00,1061.00,0,394,394.00
06/29/2004,10:36,1061.00,1061.00,1061.00,1061.00,0,649,649.00
06/29/2004,10:37,1061.25,1061.25,1061.00,1061.25,19,52,71.00
06/29/2004,10:38,1061.00,1061.50,1061.00,1061.25,530,80,610.00
06/29/2004,10:39,1061.25,1061.50,1061.25,1061.50,816,112,928.00
06/29/2004,10:40,1061.50,1061.50,1061.25,1061.25,14,483,497.00
06/29/2004,10:41,1061.50,1061.50,1061.25,1061.25,7,30,37.00
06/29/2004,10:42,1061.25,1061.50,1061.25,1061.25,12,130,142.00
06/29/2004,10:43,1061.50,1061.50,1061.25,1061.50,386,21,407.00
06/29/2004,10:44,1061.75,1062.75,1061.50,1062.75,4244,394,4638.00
06/29/2004,10:45,1062.75,1062.75,1061.75,1062.00,335,1966,2301.00
06/29/2004,10:46,1062.00,1062.00,1061.75,1062.00,45,930,975.00
06/29/2004,10:47,1062.00,1062.50,1062.00,1062.00,1025,726,1751.00
06/29/2004,10:48,1062.25,1062.25,1061.75,1061.75,139,820,959.00
06/29/2004,10:49,1061.75,1062.25,1061.75,1062.25,650,65,715.00
06/29/2004,10:50,1062.25,1062.50,1062.00,1062.00,1108,309,1417.00
06/29/2004,10:51,1062.25,1062.50,1062.00,1062.50,781,523,1304.00
06/29/2004,10:52,1062.25,1062.25,1061.75,1062.00,443,681,1124.00
06/29/2004,10:53,1062.00,1062.25,1062.00,1062.25,7,143,150.00
06/29/2004,10:54,1062.25,1062.25,1062.00,1062.00,32,38,70.00
06/29/2004,10:55,1062.00,1062.75,1062.00,1062.75,1663,75,1738.00
06/29/2004,10:56,1062.75,1063.00,1062.25,1062.50,1750,1941,3691.00
06/29/2004,10:57,1062.25,1062.50,1062.25,1062.25,7,66,73.00
06/29/2004,10:58,1062.25,1062.50,1062.00,1062.50,192,571,763.00
06/29/2004,10:59,1062.25,1062.50,1062.25,1062.25,531,9,540.00
06/29/2004,11:00,1062.25,1062.75,1062.25,1062.50,212,18,230.00
06/29/2004,11:01,1062.75,1062.75,1062.50,1062.50,83,59,142.00
06/29/2004,11:02,1062.50,1063.50,1062.50,1063.00,4875,756,5631.00
06/29/2004,11:03,1063.25,1063.25,1063.00,1063.00,1212,1021,2233.00
06/29/2004,11:04,1063.00,1063.75,1063.00,1063.50,2306,1525,3831.00
06/29/2004,11:05,1063.25,1063.50,1063.25,1063.25,2422,176,2598.00
06/29/2004,11:06,1063.50,1063.50,1063.25,1063.25,294,1221,1515.00
06/29/2004,11:07,1063.25,1063.50,1063.00,1063.50,481,665,1146.00
06/29/2004,11:08,1063.25,1063.50,1063.00,1063.00,14,797,811.00
06/29/2004,11:09,1063.00,1063.50,1063.00,1063.25,777,65,842.00
06/29/2004,11:10,1063.25,1063.50,1063.25,1063.25,46,416,462.00
06/29/2004,11:11,1063.50,1064.00,1063.25,1063.75,3022,190,3212.00
06/29/2004,11:12,1064.00,1064.25,1063.75,1064.00,1358,456,1814.00
06/29/2004,11:13,1063.75,1064.00,1063.25,1063.50,122,1554,1676.00
06/29/2004,11:14,1063.50,1063.75,1063.50,1063.75,494,106,600.00
06/29/2004,11:15,1063.75,1064.00,1063.50,1063.75,647,204,851.00
06/29/2004,11:16,1063.75,1063.75,1063.50,1063.75,578,16,594.00
06/29/2004,11:17,1063.75,1063.75,1063.25,1063.25,65,1367,1432.00
06/29/2004,11:18,1063.25,1063.25,1062.75,1062.75,220,1627,1847.00
06/29/2004,11:19,1062.75,1063.00,1062.75,1063.00,709,1156,1865.00
06/29/2004,11:20,1063.00,1063.25,1062.75,1063.25,573,381,954.00
06/29/2004,11:21,1063.25,1063.25,1063.00,1063.00,561,15,576.00
06/29/2004,11:22,1063.00,1063.25,1063.00,1063.00,37,72,109.00
06/29/2004,11:23,1063.00,1063.00,1062.75,1062.75,13,544,557.00
06/29/2004,11:24,1062.75,1063.00,1062.75,1062.75,34,134,168.00
06/29/2004,11:25,1062.75,1062.75,1062.50,1062.75,31,324,355.00
06/29/2004,11:26,1062.75,1063.00,1062.75,1063.00,282,48,330.00
06/29/2004,11:27,1063.00,1063.25,1062.75,1063.25,823,91,914.00
06/29/2004,11:28,1063.25,1063.25,1062.75,1063.00,159,462,621.00
06/29/2004,11:29,1062.75,1063.00,1062.75,1062.75,4,15,19.00
06/29/2004,11:30,1062.75,1063.00,1062.75,1063.00,9,14,23.00
06/29/2004,11:31,1062.75,1063.00,1062.50,1062.75,201,904,1105.00
06/29/2004,11:32,1062.50,1062.75,1062.50,1062.50,26,411,437.00
06/29/2004,11:33,1062.50,1062.50,1062.00,1062.25,580,2120,2700.00
06/29/2004,11:34,1062.25,1062.25,1062.00,1062.00,82,110,192.00
06/29/2004,11:35,1062.00,1062.25,1061.75,1062.25,256,343,599.00
06/29/2004,11:36,1062.25,1062.50,1062.00,1062.25,298,110,408.00
06/29/2004,11:37,1062.50,1062.50,1062.25,1062.25,4,389,393.00
06/29/2004,11:38,1062.00,1062.25,1062.00,1062.25,27,13,40.00
06/29/2004,11:39,1062.00,1062.50,1062.00,1062.50,1193,33,1226.00
06/29/2004,11:40,1062.50,1062.50,1062.25,1062.50,15,8,23.00
06/29/2004,11:41,1062.25,1062.50,1062.00,1062.00,54,517,571.00
06/29/2004,11:42,1062.00,1062.25,1062.00,1062.25,7,44,51.00
06/29/2004,11:43,1062.00,1062.25,1062.00,1062.00,16,62,78.00
06/29/2004,11:44,1062.00,1062.25,1061.75,1062.25,349,318,667.00
06/29/2004,11:45,1062.25,1062.50,1062.00,1062.25,165,34,199.00
06/29/2004,11:46,1062.50,1062.50,1062.25,1062.50,5,20,25.00
06/29/2004,11:47,1062.25,1062.50,1062.25,1062.25,71,16,87.00
06/29/2004,11:48,1062.25,1062.50,1062.00,1062.00,17,292,309.00
06/29/2004,11:49,1062.00,1062.25,1061.50,1062.25,390,1106,1496.00
06/29/2004,11:50,1062.00,1062.50,1062.00,1062.25,287,399,686.00
06/29/2004,11:51,1062.25,1062.75,1062.25,1062.75,504,15,519.00
06/29/2004,11:52,1062.75,1062.75,1062.50,1062.50,33,218,251.00
06/29/2004,11:53,1062.50,1062.50,1062.25,1062.50,6,181,187.00
06/29/2004,11:54,1062.50,1062.50,1062.25,1062.25,7,84,91.00
06/29/2004,11:55,1062.25,1062.50,1062.00,1062.00,6,231,237.00
06/29/2004,11:56,1062.00,1062.00,1061.75,1061.75,17,492,509.00
06/29/2004,11:57,1061.75,1062.00,1061.50,1061.50,115,1485,1600.00
06/29/2004,11:58,1061.50,1062.25,1061.25,1062.25,870,263,1133.00
06/29/2004,11:59,1062.25,1062.25,1062.00,1062.25,56,419,475.00
06/29/2004,12:00,1062.25,1062.25,1061.75,1061.75,7,237,244.00
06/29/2004,12:01,1061.75,1062.25,1061.75,1062.00,275,32,307.00
06/29/2004,12:02,1062.25,1062.25,1062.00,1062.25,110,45,155.00
06/29/2004,12:03,1062.00,1062.50,1062.00,1062.50,768,3,771.00
06/29/2004,12:04,1062.50,1062.50,1062.00,1062.25,17,149,166.00
06/29/2004,12:05,1062.25,1062.50,1062.25,1062.50,86,185,271.00
06/29/2004,12:06,1062.25,1062.75,1062.25,1062.50,519,301,820.00
06/29/2004,12:07,1062.25,1062.50,1062.25,1062.50,53,73,126.00
06/29/2004,12:08,1062.25,1062.25,1062.00,1062.00,7,223,230.00
06/29/2004,12:09,1062.00,1062.00,1062.00,1062.00,0,126,126.00
06/29/2004,12:10,1062.00,1062.25,1062.00,1062.25,9,422,431.00
06/29/2004,12:11,1062.25,1062.50,1062.00,1062.50,319,28,347.00
06/29/2004,12:12,1062.50,1062.50,1062.00,1062.25,6,118,124.00
06/29/2004,12:13,1062.25,1062.50,1062.00,1062.00,89,46,135.00
06/29/2004,12:14,1062.00,1062.25,1062.00,1062.25,3,12,15.00
06/29/2004,12:15,1062.25,1062.50,1062.00,1062.25,330,177,507.00
06/29/2004,12:16,1062.25,1062.25,1061.75,1061.75,69,203,272.00
06/29/2004,12:17,1062.00,1062.25,1061.75,1062.25,223,18,241.00
06/29/2004,12:18,1062.00,1062.25,1062.00,1062.25,17,15,32.00
06/29/2004,12:19,1062.25,1062.50,1062.00,1062.25,315,11,326.00
06/29/2004,12:20,1062.25,1062.50,1062.00,1062.25,112,79,191.00
06/29/2004,12:21,1062.25,1062.50,1062.25,1062.50,46,17,63.00
06/29/2004,12:22,1062.25,1062.50,1062.25,1062.50,7,52,59.00
06/29/2004,12:23,1062.25,1062.50,1062.25,1062.50,16,45,61.00
06/29/2004,12:24,1062.50,1062.50,1062.25,1062.25,37,57,94.00
06/29/2004,12:25,1062.50,1062.50,1062.25,1062.25,5,26,31.00
06/29/2004,12:26,1062.25,1062.50,1062.25,1062.25,4,18,22.00
06/29/2004,12:27,1062.50,1062.50,1062.25,1062.25,12,38,50.00
06/29/2004,12:28,1062.50,1062.50,1062.25,1062.25,14,157,171.00
06/29/2004,12:29,1062.25,1062.50,1062.25,1062.25,6,351,357.00
06/29/2004,12:30,1062.25,1062.50,1062.00,1062.25,13,180,193.00
06/29/2004,12:31,1062.00,1062.25,1061.75,1061.75,3,292,295.00
06/29/2004,12:32,1061.75,1062.00,1061.75,1061.75,23,42,65.00
06/29/2004,12:33,1061.75,1062.00,1061.75,1061.75,30,921,951.00
06/29/2004,12:34,1061.75,1062.00,1061.50,1061.50,1,181,182.00
06/29/2004,12:35,1061.50,1061.75,1061.25,1061.50,117,835,952.00
06/29/2004,12:36,1061.25,1061.50,1061.25,1061.50,127,280,407.00
06/29/2004,12:37,1061.50,1061.50,1061.25,1061.25,13,63,76.00
06/29/2004,12:38,1061.25,1061.50,1061.25,1061.50,14,174,188.00
06/29/2004,12:39,1061.25,1061.50,1061.25,1061.25,29,157,186.00
06/29/2004,12:40,1061.25,1061.50,1061.25,1061.25,17,83,100.00
06/29/2004,12:41,1061.25,1061.50,1061.25,1061.50,75,12,87.00
06/29/2004,12:42,1061.25,1061.50,1061.25,1061.50,58,32,90.00
06/29/2004,12:43,1061.50,1061.50,1061.25,1061.25,68,20,88.00
06/29/2004,12:44,1061.25,1061.50,1060.75,1060.75,21,1290,1311.00
06/29/2004,12:45,1060.75,1061.25,1060.75,1061.00,569,906,1475.00
06/29/2004,12:46,1061.25,1061.25,1061.00,1061.25,54,15,69.00
06/29/2004,12:47,1061.25,1061.25,1061.00,1061.00,24,11,35.00
06/29/2004,12:48,1061.25,1061.25,1061.00,1061.25,166,50,216.00
06/29/2004,12:49,1061.25,1061.25,1061.00,1061.25,534,8,542.00
06/29/2004,12:50,1061.25,1061.50,1060.75,1061.00,684,664,1348.00
06/29/2004,12:51,1061.00,1061.25,1060.75,1061.25,268,133,401.00
06/29/2004,12:52,1061.25,1061.50,1061.25,1061.50,728,112,840.00
06/29/2004,12:53,1061.50,1061.50,1061.25,1061.25,27,62,89.00
06/29/2004,12:54,1061.25,1061.50,1061.25,1061.25,633,96,729.00
06/29/2004,12:55,1061.25,1061.50,1061.25,1061.50,196,10,206.00
06/29/2004,12:56,1061.50,1062.50,1061.50,1062.25,2778,462,3240.00
06/29/2004,12:57,1062.25,1062.50,1061.75,1061.75,133,304,437.00
06/29/2004,12:58,1062.00,1062.00,1061.75,1062.00,83,125,208.00
06/29/2004,12:59,1061.75,1062.00,1061.75,1061.75,10,67,77.00
06/29/2004,13:00,1061.75,1062.25,1061.75,1062.00,316,111,427.00
06/29/2004,13:01,1062.25,1062.25,1062.00,1062.00,1931,475,2406.00
06/29/2004,13:02,1062.25,1062.50,1062.00,1062.50,639,161,800.00
06/29/2004,13:03,1062.50,1062.50,1062.25,1062.25,137,490,627.00
06/29/2004,13:04,1062.25,1062.75,1062.25,1062.50,501,72,573.00
06/29/2004,13:05,1062.75,1063.25,1062.50,1063.25,2455,428,2883.00
06/29/2004,13:06,1063.25,1063.25,1063.00,1063.25,832,85,917.00
06/29/2004,13:07,1063.25,1063.25,1062.75,1062.75,485,317,802.00
06/29/2004,13:08,1062.75,1063.25,1062.50,1063.00,592,825,1417.00
06/29/2004,13:09,1063.00,1063.25,1062.50,1062.50,35,456,491.00
06/29/2004,13:10,1062.50,1062.75,1062.50,1062.75,409,127,536.00
06/29/2004,13:11,1063.00,1063.00,1062.50,1062.75,137,110,247.00
06/29/2004,13:12,1062.75,1063.25,1062.50,1063.00,616,207,823.00
06/29/2004,13:13,1063.00,1063.25,1062.75,1062.75,63,358,421.00
06/29/2004,13:14,1063.00,1063.25,1062.75,1063.00,320,108,428.00
06/29/2004,13:15,1062.75,1063.00,1062.75,1063.00,38,4,42.00
06/29/2004,13:16,1062.75,1063.00,1062.75,1062.75,24,137,161.00
06/29/2004,13:17,1062.75,1063.50,1062.75,1063.00,1258,832,2090.00
06/29/2004,13:18,1063.00,1063.25,1063.00,1063.25,512,36,548.00
06/29/2004,13:19,1063.25,1063.25,1062.75,1063.00,541,818,1359.00
06/29/2004,13:20,1063.00,1063.25,1062.50,1062.50,21,948,969.00
06/29/2004,13:21,1062.50,1062.75,1062.25,1062.50,288,1305,1593.00
06/29/2004,13:22,1062.25,1062.50,1061.75,1062.00,394,2149,2543.00
06/29/2004,13:23,1062.00,1062.25,1062.00,1062.25,790,178,968.00
06/29/2004,13:24,1062.00,1062.25,1061.75,1061.75,207,526,733.00
06/29/2004,13:25,1061.75,1062.00,1061.50,1062.00,1073,920,1993.00
06/29/2004,13:26,1062.00,1062.00,1061.75,1061.75,351,788,1139.00
06/29/2004,13:27,1061.75,1061.75,1061.00,1061.50,743,2703,3446.00
06/29/2004,13:28,1061.75,1061.75,1061.00,1061.25,440,1048,1488.00
06/29/2004,13:29,1061.25,1061.25,1060.50,1060.75,1639,2101,3740.00
06/29/2004,13:30,1061.00,1061.25,1060.75,1061.00,694,190,884.00
06/29/2004,13:31,1061.00,1061.00,1060.00,1060.50,1367,3165,4532.00
06/29/2004,13:32,1060.50,1060.75,1060.50,1060.50,92,800,892.00
06/29/2004,13:33,1060.75,1060.75,1060.50,1060.50,62,735,797.00
06/29/2004,13:34,1060.50,1060.75,1060.50,1060.50,17,980,997.00
06/29/2004,13:35,1060.50,1060.75,1060.50,1060.75,1154,34,1188.00
06/29/2004,13:36,1060.75,1061.00,1060.50,1061.00,744,112,856.00
06/29/2004,13:37,1060.75,1061.00,1060.75,1061.00,177,70,247.00
06/29/2004,13:38,1061.00,1061.25,1060.75,1061.00,858,44,902.00
06/29/2004,13:39,1061.25,1061.50,1061.00,1061.25,483,509,992.00
06/29/2004,13:40,1061.25,1061.50,1061.00,1061.00,86,213,299.00
06/29/2004,13:41,1061.25,1061.50,1061.00,1061.50,231,53,284.00
06/29/2004,13:42,1061.25,1061.75,1061.25,1061.50,1010,115,1125.00
06/29/2004,13:43,1061.75,1061.75,1061.50,1061.50,33,220,253.00
06/29/2004,13:44,1061.50,1061.75,1061.25,1061.50,131,280,411.00
06/29/2004,13:45,1061.50,1061.75,1061.50,1061.50,46,164,210.00
06/29/2004,13:46,1061.50,1061.75,1061.25,1061.50,340,149,489.00
06/29/2004,13:47,1061.50,1062.00,1061.50,1061.75,1223,1140,2363.00
06/29/2004,13:48,1062.00,1062.00,1061.50,1062.00,518,360,878.00
06/29/2004,13:49,1061.75,1061.75,1061.25,1061.25,433,726,1159.00
06/29/2004,13:50,1061.25,1062.25,1061.25,1062.25,1792,162,1954.00
06/29/2004,13:51,1062.25,1063.25,1062.00,1063.00,3002,800,3802.00
06/29/2004,13:52,1063.00,1063.75,1062.75,1063.25,2125,379,2504.00
06/29/2004,13:53,1063.50,1063.50,1062.75,1063.00,518,909,1427.00
06/29/2004,13:54,1063.00,1063.00,1062.75,1062.75,540,289,829.00
06/29/2004,13:55,1062.75,1063.25,1062.25,1063.25,1049,519,1568.00
06/29/2004,13:56,1063.25,1063.50,1062.50,1062.75,856,1074,1930.00
06/29/2004,13:57,1062.50,1062.75,1062.00,1062.25,587,1299,1886.00
06/29/2004,13:58,1062.25,1062.50,1062.00,1062.50,515,829,1344.00
06/29/2004,13:59,1062.50,1062.50,1062.25,1062.25,709,588,1297.00
06/29/2004,14:00,1062.25,1062.75,1062.00,1062.75,382,325,707.00
06/29/2004,14:01,1062.75,1063.25,1062.50,1063.00,1829,39,1868.00
06/29/2004,14:02,1063.00,1063.00,1062.25,1062.50,254,667,921.00
06/29/2004,14:03,1062.50,1062.75,1062.50,1062.75,26,9,35.00
06/29/2004,14:04,1062.75,1062.75,1062.50,1062.75,16,508,524.00
06/29/2004,14:05,1062.50,1063.00,1062.50,1062.75,625,24,649.00
06/29/2004,14:06,1062.75,1063.00,1062.25,1062.50,61,882,943.00
06/29/2004,14:07,1062.50,1062.50,1061.50,1062.00,621,2070,2691.00
06/29/2004,14:08,1062.00,1062.25,1061.50,1061.75,645,1148,1793.00
06/29/2004,14:09,1061.50,1062.75,1061.50,1062.50,1353,395,1748.00
06/29/2004,14:10,1062.25,1062.50,1062.25,1062.25,88,326,414.00
06/29/2004,14:11,1062.25,1062.50,1062.00,1062.25,597,147,744.00
06/29/2004,14:12,1062.50,1062.75,1062.25,1062.25,174,690,864.00
06/29/2004,14:13,1062.25,1062.25,1061.25,1061.50,437,1981,2418.00
06/29/2004,14:14,1061.50,1061.75,1061.00,1061.75,763,252,1015.00
06/29/2004,14:15,1061.50,1062.00,1061.50,1061.75,183,37,220.00
06/29/2004,14:16,1061.75,1062.25,1061.75,1062.25,339,126,465.00
06/29/2004,14:17,1062.00,1062.25,1061.75,1062.00,57,364,421.00
06/29/2004,14:18,1062.00,1062.25,1061.75,1062.00,178,26,204.00
06/29/2004,14:19,1062.25,1062.25,1062.00,1062.00,15,293,308.00
06/29/2004,14:20,1061.75,1062.00,1061.25,1061.25,57,932,989.00
06/29/2004,14:21,1061.25,1062.25,1061.25,1062.00,637,286,923.00
06/29/2004,14:22,1061.75,1063.25,1061.75,1063.25,2574,464,3038.00
06/29/2004,14:23,1063.25,1063.50,1062.50,1062.75,694,675,1369.00
06/29/2004,14:24,1062.75,1063.00,1062.75,1063.00,135,238,373.00
06/29/2004,14:25,1062.75,1063.25,1062.75,1062.75,167,210,377.00
06/29/2004,14:26,1063.00,1063.00,1062.50,1063.00,369,254,623.00
06/29/2004,14:27,1062.75,1063.00,1062.00,1062.25,319,1188,1507.00
06/29/2004,14:28,1062.25,1062.50,1061.75,1062.25,699,719,1418.00
06/29/2004,14:29,1062.25,1062.75,1062.25,1062.75,1115,194,1309.00
06/29/2004,14:30,1062.75,1063.50,1062.25,1063.25,2050,687,2737.00
06/29/2004,14:31,1063.25,1063.75,1063.00,1063.25,1286,1318,2604.00
06/29/2004,14:32,1063.25,1063.50,1063.00,1063.00,504,375,879.00
06/29/2004,14:33,1063.00,1063.25,1063.00,1063.25,46,780,826.00
06/29/2004,14:34,1063.25,1063.75,1063.00,1063.25,1135,521,1656.00
06/29/2004,14:35,1063.00,1063.00,1062.25,1063.00,1106,2126,3232.00
06/29/2004,14:36,1063.00,1063.00,1062.50,1062.50,21,374,395.00
06/29/2004,14:37,1062.50,1063.00,1062.50,1063.00,575,114,689.00
06/29/2004,14:38,1063.00,1063.50,1062.75,1063.25,579,254,833.00
06/29/2004,14:39,1063.25,1063.25,1063.00,1063.25,184,89,273.00
06/29/2004,14:40,1063.00,1063.00,1062.50,1062.75,174,1156,1330.00
06/29/2004,14:41,1062.75,1062.75,1062.00,1062.50,777,1197,1974.00
06/29/2004,14:42,1062.50,1062.50,1062.25,1062.50,107,116,223.00
06/29/2004,14:43,1062.25,1062.50,1062.00,1062.25,128,551,679.00
06/29/2004,14:44,1062.25,1062.50,1062.00,1062.25,141,394,535.00
06/29/2004,14:45,1062.25,1062.25,1061.25,1061.75,587,2427,3014.00
06/29/2004,14:46,1061.50,1062.50,1061.50,1062.50,1780,155,1935.00
06/29/2004,14:47,1062.50,1062.50,1062.00,1062.50,486,589,1075.00
06/29/2004,14:48,1062.50,1062.50,1062.00,1062.00,154,962,1116.00
06/29/2004,14:49,1062.00,1062.25,1062.00,1062.25,347,34,381.00
06/29/2004,14:50,1062.25,1062.25,1062.00,1062.25,327,208,535.00
06/29/2004,14:51,1062.25,1062.25,1062.00,1062.25,192,31,223.00
06/29/2004,14:52,1062.25,1062.25,1062.00,1062.25,148,534,682.00
06/29/2004,14:53,1062.00,1062.25,1061.75,1061.75,312,1115,1427.00
06/29/2004,14:54,1061.75,1061.75,1061.25,1061.75,831,1070,1901.00
06/29/2004,14:55,1061.50,1062.00,1061.50,1062.00,484,642,1126.00
06/29/2004,14:56,1062.00,1062.00,1061.25,1061.50,470,940,1410.00
06/29/2004,14:57,1061.75,1062.00,1061.50,1061.75,808,434,1242.00
06/29/2004,14:58,1062.00,1062.25,1061.75,1062.00,1032,535,1567.00
06/29/2004,14:59,1062.00,1062.50,1062.00,1062.25,2116,1292,3408.00
06/29/2004,15:00,1062.00,1062.50,1062.00,1062.25,2374,2074,4448.00
06/29/2004,15:01,1062.25,1062.50,1061.25,1061.75,2311,2817,5128.00
06/29/2004,15:02,1061.75,1062.25,1061.50,1061.50,545,637,1182.00
06/29/2004,15:03,1061.50,1061.75,1061.00,1061.25,530,2173,2703.00
06/29/2004,15:04,1061.25,1061.25,1060.75,1061.25,829,1915,2744.00
06/29/2004,15:05,1061.00,1061.75,1061.00,1061.50,1646,469,2115.00
06/29/2004,15:06,1061.50,1061.50,1061.25,1061.50,643,152,795.00
06/29/2004,15:07,1061.50,1061.50,1061.00,1061.25,408,769,1177.00
06/29/2004,15:08,1061.25,1061.25,1060.75,1061.00,372,898,1270.00
06/29/2004,15:09,1061.00,1061.50,1060.75,1061.25,492,158,650.00
06/29/2004,15:10,1061.25,1061.50,1061.00,1061.50,131,218,349.00
06/29/2004,15:11,1061.25,1061.50,1061.00,1061.25,403,260,663.00
06/29/2004,15:12,1061.25,1061.50,1061.00,1061.25,637,433,1070.00
06/29/2004,15:13,1061.50,1061.50,1061.25,1061.50,35,557,592.00
06/29/2004,15:14,1061.50,1061.50,1061.00,1061.00,229,768,997.00
06/29/2004,15:15,1061.00,1062.00,1060.75,1061.75,2971,1274,4245.00
06/29/2004,15:16,1061.75,1061.75,1061.75,1061.75,0,65,65.00
06/29/2004,15:31,1061.50,1062.00,1061.50,1061.50,126,82,208.00
06/29/2004,15:32,1061.50,1062.00,1061.50,1062.00,170,2,172.00
06/29/2004,15:33,1062.00,1062.00,1061.75,1062.00,6,2,8.00
06/29/2004,15:34,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/29/2004,15:35,1061.75,1062.00,1061.75,1061.75,10,40,50.00
06/29/2004,15:36,1061.75,1062.00,1061.75,1062.00,4,37,41.00
06/29/2004,15:37,1062.00,1062.00,1061.75,1061.75,21,56,77.00
06/29/2004,15:38,1061.75,1062.00,1061.75,1061.75,7,11,18.00
06/29/2004,15:39,1061.75,1062.00,1061.75,1062.00,1,5,6.00
06/29/2004,15:40,1062.00,1062.50,1062.00,1062.25,256,76,332.00
06/29/2004,15:41,1062.50,1062.50,1062.25,1062.25,3,16,19.00
06/29/2004,15:42,1062.25,1062.50,1062.00,1062.00,6,40,46.00
06/29/2004,15:43,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/29/2004,15:49,1062.25,1062.25,1062.00,1062.00,60,1,61.00
06/29/2004,15:51,1062.25,1062.25,1062.00,1062.00,1,63,64.00
06/29/2004,15:52,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/29/2004,15:53,1062.25,1062.25,1062.25,1062.25,12,0,12.00
06/29/2004,15:55,1062.25,1062.25,1062.25,1062.25,2,0,2.00
06/29/2004,15:57,1062.25,1062.25,1062.25,1062.25,9,0,9.00
06/29/2004,15:58,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,15:59,1062.00,1062.00,1062.00,1062.00,0,2,2.00
06/29/2004,16:00,1062.00,1062.25,1062.00,1062.25,1,10,11.00
06/29/2004,17:01,1061.75,1062.25,1061.75,1062.00,5,21,26.00
06/29/2004,17:02,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/29/2004,17:03,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,17:06,1062.25,1062.25,1062.25,1062.25,16,0,16.00
06/29/2004,17:09,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,17:10,1062.25,1062.25,1062.25,1062.25,67,0,67.00
06/29/2004,17:11,1062.25,1062.25,1062.25,1062.25,12,0,12.00
06/29/2004,17:12,1062.25,1062.25,1062.25,1062.25,8,0,8.00
06/29/2004,17:17,1062.25,1062.25,1062.25,1062.25,7,0,7.00
06/29/2004,17:19,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,17:20,1062.25,1062.25,1062.25,1062.25,7,0,7.00
06/29/2004,17:21,1062.25,1062.25,1062.25,1062.25,23,0,23.00
06/29/2004,17:23,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,17:25,1062.25,1062.25,1062.25,1062.25,15,0,15.00
06/29/2004,17:28,1062.50,1062.50,1062.50,1062.50,7,0,7.00
06/29/2004,17:29,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/29/2004,17:30,1062.50,1062.50,1062.25,1062.25,2,1,3.00
06/29/2004,17:31,1062.25,1062.25,1062.25,1062.25,0,6,6.00
06/29/2004,17:32,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/29/2004,17:33,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/29/2004,17:34,1062.25,1062.25,1062.25,1062.25,0,3,3.00
06/29/2004,17:37,1062.50,1062.50,1062.25,1062.25,3,4,7.00
06/29/2004,17:42,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/29/2004,17:45,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/29/2004,17:46,1062.25,1062.25,1062.25,1062.25,0,22,22.00
06/29/2004,17:47,1062.00,1062.00,1062.00,1062.00,0,4,4.00
06/29/2004,17:48,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/29/2004,17:49,1062.25,1062.25,1062.25,1062.25,6,0,6.00
06/29/2004,17:50,1062.25,1062.25,1062.25,1062.25,3,0,3.00
06/29/2004,17:52,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,17:53,1062.25,1062.25,1062.25,1062.25,4,0,4.00
06/29/2004,17:58,1062.25,1062.25,1062.25,1062.25,8,0,8.00
06/29/2004,17:59,1062.00,1062.25,1062.00,1062.25,1,1,2.00
06/29/2004,18:03,1062.25,1062.25,1062.00,1062.00,2,1,3.00
06/29/2004,18:04,1062.25,1062.25,1062.25,1062.25,3,0,3.00
06/29/2004,18:14,1062.00,1062.00,1062.00,1062.00,0,15,15.00
06/29/2004,18:15,1062.00,1062.00,1062.00,1062.00,0,5,5.00
06/29/2004,18:21,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,18:23,1062.00,1062.25,1062.00,1062.25,3,1,4.00
06/29/2004,18:24,1062.25,1062.25,1062.25,1062.25,11,0,11.00
06/29/2004,18:27,1062.25,1062.25,1062.25,1062.25,8,0,8.00
06/29/2004,18:34,1062.25,1062.25,1062.00,1062.00,3,1,4.00
06/29/2004,18:36,1062.00,1062.00,1062.00,1062.00,0,20,20.00
06/29/2004,18:40,1062.00,1062.00,1062.00,1062.00,0,6,6.00
06/29/2004,18:45,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/29/2004,18:53,1062.25,1062.25,1062.25,1062.25,2,0,2.00
06/29/2004,18:54,1062.25,1062.25,1062.25,1062.25,2,0,2.00
06/29/2004,18:58,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,18:59,1062.25,1062.25,1062.25,1062.25,1,0,1.00
06/29/2004,19:00,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/29/2004,19:02,1062.00,1062.00,1062.00,1062.00,0,1,1.00
06/29/2004,19:04,1062.00,1062.00,1062.00,1062.00,0,2,2.00
06/29/2004,19:05,1062.00,1062.00,1061.50,1061.50,0,47,47.00
06/29/2004,19:07,1061.75,1061.75,1061.75,1061.75,5,0,5.00
06/29/2004,19:08,1061.75,1061.75,1061.75,1061.75,21,0,21.00
06/29/2004,19:09,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/29/2004,19:10,1061.75,1061.75,1061.75,1061.75,4,0,4.00
06/29/2004,19:11,1061.75,1061.75,1061.75,1061.75,2,0,2.00
06/29/2004,19:14,1061.50,1061.50,1061.25,1061.50,7,23,30.00
06/29/2004,19:15,1061.25,1061.75,1061.25,1061.75,2,2,4.00
06/29/2004,19:17,1061.50,1061.75,1061.50,1061.75,1,1,2.00
06/29/2004,19:19,1061.50,1061.50,1061.50,1061.50,0,2,2.00
06/29/2004,19:20,1061.50,1061.50,1061.50,1061.50,0,1,1.00
06/29/2004,19:26,1061.50,1061.50,1061.50,1061.50,0,1,1.00
06/29/2004,19:33,1061.25,1061.50,1061.25,1061.50,1,3,4.00
06/29/2004,19:36,1061.50,1061.50,1061.50,1061.50,1,0,1.00
06/29/2004,19:37,1061.50,1061.50,1061.50,1061.50,2,0,2.00
06/29/2004,19:38,1061.50,1061.50,1061.50,1061.50,1,0,1.00
06/29/2004,19:40,1061.25,1061.25,1061.25,1061.25,0,2,2.00
06/29/2004,19:47,1061.25,1061.25,1061.25,1061.25,0,1,1.00
06/29/2004,19:51,1061.50,1061.50,1061.50,1061.50,25,0,25.00
06/29/2004,19:52,1061.50,1061.50,1061.50,1061.50,7,0,7.00
06/29/2004,19:53,1061.50,1061.75,1061.50,1061.75,4,0,4.00
06/29/2004,19:58,1061.75,1061.75,1061.75,1061.75,20,0,20.00
06/29/2004,19:59,1061.75,1061.75,1061.50,1061.50,6,10,16.00
06/29/2004,20:00,1061.50,1061.50,1061.50,1061.50,0,6,6.00
06/29/2004,20:02,1061.25,1061.25,1061.25,1061.25,0,4,4.00
06/29/2004,20:03,1061.25,1061.25,1061.25,1061.25,0,1,1.00
06/29/2004,20:07,1061.50,1061.75,1061.50,1061.75,2,0,2.00
06/29/2004,20:08,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/29/2004,20:09,1061.50,1061.50,1061.50,1061.50,0,2,2.00
06/29/2004,20:10,1061.50,1061.50,1061.50,1061.50,0,11,11.00
06/29/2004,20:12,1061.50,1061.50,1061.50,1061.50,0,1,1.00
06/29/2004,20:14,1061.50,1061.50,1061.50,1061.50,0,1,1.00
06/29/2004,20:15,1061.50,1061.50,1061.50,1061.50,0,6,6.00
06/29/2004,20:18,1061.50,1061.50,1061.50,1061.50,0,1,1.00
06/29/2004,20:19,1061.50,1061.50,1061.50,1061.50,0,4,4.00
06/29/2004,20:20,1061.50,1061.50,1061.50,1061.50,0,1,1.00
06/29/2004,20:22,1061.50,1061.50,1061.50,1061.50,0,8,8.00
06/29/2004,20:24,1061.50,1061.50,1061.50,1061.50,0,1,1.00
06/29/2004,20:26,1061.50,1061.50,1061.50,1061.50,0,2,2.00
06/29/2004,20:27,1061.25,1061.50,1061.25,1061.25,1,2,3.00
06/29/2004,20:28,1061.50,1061.50,1061.50,1061.50,2,0,2.00
06/29/2004,20:29,1061.50,1061.50,1061.50,1061.50,4,0,4.00
06/29/2004,20:31,1061.50,1061.50,1061.50,1061.50,5,0,5.00
06/29/2004,20:32,1061.50,1061.50,1061.50,1061.50,8,0,8.00
06/29/2004,20:33,1061.50,1061.50,1061.50,1061.50,1,0,1.00
06/29/2004,20:34,1061.50,1061.50,1061.50,1061.50,3,0,3.00
06/29/2004,20:35,1061.50,1061.75,1061.50,1061.75,8,0,8.00
06/29/2004,20:37,1061.75,1061.75,1061.75,1061.75,11,0,11.00
06/29/2004,20:38,1061.75,1061.75,1061.75,1061.75,2,0,2.00
06/29/2004,20:39,1061.75,1061.75,1061.75,1061.75,3,0,3.00
06/29/2004,20:42,1062.00,1062.25,1062.00,1062.25,50,0,50.00
06/29/2004,20:44,1062.25,1062.25,1062.25,1062.25,4,0,4.00
06/29/2004,20:45,1062.50,1062.50,1062.25,1062.25,1,1,2.00
06/29/2004,20:46,1062.50,1062.50,1062.25,1062.25,6,1,7.00
06/29/2004,20:47,1062.25,1062.25,1062.25,1062.25,0,2,2.00
06/29/2004,20:48,1062.25,1062.25,1062.25,1062.25,0,6,6.00
06/29/2004,20:49,1062.25,1062.50,1062.25,1062.50,4,1,5.00
06/29/2004,20:51,1062.25,1062.25,1062.25,1062.25,0,7,7.00
06/29/2004,20:53,1062.25,1062.75,1062.25,1062.75,22,2,24.00
06/29/2004,20:54,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/29/2004,20:55,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,20:56,1062.75,1062.75,1062.75,1062.75,4,0,4.00
06/29/2004,20:57,1062.50,1062.50,1062.50,1062.50,0,23,23.00
06/29/2004,21:01,1062.50,1062.50,1062.50,1062.50,0,6,6.00
06/29/2004,21:02,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,21:04,1062.50,1062.50,1062.50,1062.50,0,2,2.00
06/29/2004,21:07,1062.50,1062.50,1062.50,1062.50,0,6,6.00
06/29/2004,21:08,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/29/2004,21:10,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/29/2004,21:13,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/29/2004,21:14,1062.50,1062.50,1062.50,1062.50,11,0,11.00
06/29/2004,21:15,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/29/2004,21:18,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/29/2004,21:19,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/29/2004,21:22,1062.50,1062.50,1062.50,1062.50,23,0,23.00
06/29/2004,21:25,1062.50,1062.50,1062.50,1062.50,8,0,8.00
06/29/2004,21:27,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/29/2004,21:36,1062.50,1062.50,1062.50,1062.50,5,0,5.00
06/29/2004,21:37,1062.75,1062.75,1062.75,1062.75,3,0,3.00
06/29/2004,21:39,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/29/2004,21:40,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,21:41,1062.50,1062.50,1062.50,1062.50,0,8,8.00
06/29/2004,21:44,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,21:46,1062.50,1062.75,1062.50,1062.75,7,2,9.00
06/29/2004,21:49,1062.50,1062.50,1062.25,1062.25,0,2,2.00
06/29/2004,21:50,1062.50,1062.50,1062.50,1062.50,31,0,31.00
06/29/2004,21:52,1062.50,1062.50,1062.50,1062.50,6,0,6.00
06/29/2004,21:53,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/29/2004,21:56,1062.75,1062.75,1062.75,1062.75,59,0,59.00
06/29/2004,21:57,1062.75,1062.75,1062.75,1062.75,10,0,10.00
06/29/2004,21:58,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,21:59,1062.50,1062.50,1062.50,1062.50,0,2,2.00
06/29/2004,22:03,1062.50,1062.50,1062.50,1062.50,0,2,2.00
06/29/2004,22:07,1062.50,1062.75,1062.50,1062.75,2,1,3.00
06/29/2004,22:08,1062.75,1062.75,1062.50,1062.50,2,2,4.00
06/29/2004,22:09,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,22:14,1062.50,1062.50,1062.50,1062.50,0,6,6.00
06/29/2004,22:19,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,22:25,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,22:30,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,22:32,1062.50,1062.50,1062.50,1062.50,0,2,2.00
06/29/2004,22:33,1062.50,1062.75,1062.50,1062.75,2,1,3.00
06/29/2004,22:36,1062.50,1062.50,1062.50,1062.50,0,3,3.00
06/29/2004,22:44,1062.50,1062.50,1062.50,1062.50,0,4,4.00
06/29/2004,22:55,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/29/2004,23:04,1062.25,1062.25,1062.25,1062.25,0,2,2.00
06/29/2004,23:05,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/29/2004,23:08,1062.25,1062.25,1062.25,1062.25,0,2,2.00
06/29/2004,23:09,1062.25,1062.25,1062.25,1062.25,0,3,3.00
06/29/2004,23:17,1062.50,1062.50,1062.50,1062.50,4,0,4.00
06/29/2004,23:19,1062.25,1062.25,1062.25,1062.25,0,20,20.00
06/29/2004,23:20,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/29/2004,23:25,1062.25,1062.25,1062.25,1062.25,0,3,3.00
06/29/2004,23:36,1062.50,1062.50,1062.50,1062.50,5,0,5.00
06/29/2004,23:45,1062.50,1062.50,1062.50,1062.50,10,0,10.00
06/29/2004,23:59,1062.25,1062.50,1062.25,1062.50,2,53,55.00
06/30/2004,00:01,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/30/2004,00:04,1062.50,1062.50,1062.50,1062.50,5,0,5.00
06/30/2004,00:07,1062.25,1062.25,1062.25,1062.25,0,2,2.00
06/30/2004,00:13,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/30/2004,00:17,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/30/2004,00:19,1062.50,1062.50,1062.50,1062.50,10,0,10.00
06/30/2004,00:25,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/30/2004,00:26,1062.75,1062.75,1062.50,1062.50,1,2,3.00
06/30/2004,00:27,1062.50,1062.50,1062.50,1062.50,0,2,2.00
06/30/2004,00:29,1062.50,1062.50,1062.50,1062.50,0,2,2.00
06/30/2004,00:32,1062.50,1062.75,1062.50,1062.75,1,1,2.00
06/30/2004,00:33,1062.50,1062.50,1062.50,1062.50,0,2,2.00
06/30/2004,00:34,1062.50,1062.50,1062.50,1062.50,0,2,2.00
06/30/2004,00:37,1062.50,1062.50,1062.50,1062.50,0,4,4.00
06/30/2004,00:38,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/30/2004,00:40,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/30/2004,00:43,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/30/2004,00:44,1062.50,1062.50,1062.50,1062.50,0,5,5.00
06/30/2004,00:50,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/30/2004,00:51,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/30/2004,00:52,1062.25,1062.25,1062.00,1062.00,1,68,69.00
06/30/2004,00:53,1062.00,1062.00,1062.00,1062.00,0,2,2.00
06/30/2004,00:55,1062.00,1062.00,1062.00,1062.00,0,45,45.00
06/30/2004,00:57,1061.75,1062.00,1061.75,1062.00,2,3,5.00
06/30/2004,00:58,1062.00,1062.00,1062.00,1062.00,8,0,8.00
06/30/2004,01:00,1061.75,1061.75,1061.75,1061.75,0,23,23.00
06/30/2004,01:01,1061.75,1061.75,1061.50,1061.50,0,4,4.00
06/30/2004,01:02,1061.50,1061.50,1061.50,1061.50,0,5,5.00
06/30/2004,01:03,1061.75,1061.75,1061.75,1061.75,3,0,3.00
06/30/2004,01:04,1061.75,1061.75,1061.75,1061.75,5,0,5.00
06/30/2004,01:06,1061.75,1061.75,1061.50,1061.75,23,1,24.00
06/30/2004,01:07,1061.75,1061.75,1061.75,1061.75,2,0,2.00
06/30/2004,01:12,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/30/2004,01:13,1061.75,1061.75,1061.75,1061.75,8,0,8.00
06/30/2004,01:14,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/30/2004,01:16,1061.75,1061.75,1061.50,1061.75,7,1,8.00
06/30/2004,01:20,1061.75,1061.75,1061.75,1061.75,7,0,7.00
06/30/2004,01:22,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/30/2004,01:23,1061.75,1061.75,1061.75,1061.75,15,0,15.00
06/30/2004,01:24,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/30/2004,01:26,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/30/2004,01:33,1061.75,1061.75,1061.75,1061.75,23,0,23.00
06/30/2004,01:34,1061.75,1061.75,1061.75,1061.75,3,0,3.00
06/30/2004,01:35,1061.75,1061.75,1061.75,1061.75,16,0,16.00
06/30/2004,01:36,1061.75,1061.75,1061.75,1061.75,19,0,19.00
06/30/2004,01:37,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/30/2004,01:38,1061.75,1061.75,1061.75,1061.75,1,0,1.00
06/30/2004,01:39,1062.00,1062.00,1062.00,1062.00,1,0,1.00
06/30/2004,01:40,1062.00,1062.25,1062.00,1062.25,12,0,12.00
06/30/2004,01:41,1062.25,1062.50,1062.25,1062.50,30,0,30.00
06/30/2004,01:42,1062.50,1062.50,1062.50,1062.50,44,0,44.00
06/30/2004,01:43,1062.50,1062.50,1062.50,1062.50,7,0,7.00
06/30/2004,01:44,1062.50,1062.50,1062.50,1062.50,5,0,5.00
06/30/2004,01:46,1062.50,1062.50,1062.50,1062.50,2,0,2.00
06/30/2004,01:48,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/30/2004,01:49,1062.25,1062.25,1062.25,1062.25,0,4,4.00
06/30/2004,01:52,1062.50,1062.50,1062.50,1062.50,6,0,6.00
06/30/2004,01:54,1062.50,1062.50,1062.25,1062.25,1,4,5.00
06/30/2004,01:56,1062.25,1062.25,1062.25,1062.25,0,1,1.00
06/30/2004,01:58,1062.25,1062.25,1062.25,1062.25,0,8,8.00
06/30/2004,01:59,1062.25,1062.25,1062.25,1062.25,0,14,14.00
06/30/2004,02:01,1062.25,1062.50,1062.25,1062.50,20,2,22.00
06/30/2004,02:02,1062.50,1062.75,1062.50,1062.75,11,0,11.00
06/30/2004,02:03,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/30/2004,02:04,1062.50,1062.75,1062.25,1062.25,1,19,20.00
06/30/2004,02:05,1062.75,1062.75,1062.25,1062.25,5,5,10.00
06/30/2004,02:06,1062.50,1062.50,1062.50,1062.50,20,0,20.00
06/30/2004,02:07,1062.75,1062.75,1062.50,1062.50,50,3,53.00
06/30/2004,02:08,1062.75,1062.75,1062.50,1062.75,6,3,9.00
06/30/2004,02:09,1062.50,1062.50,1062.25,1062.25,0,30,30.00
06/30/2004,02:10,1062.25,1062.25,1062.25,1062.25,0,4,4.00
06/30/2004,02:11,1062.25,1062.50,1062.25,1062.25,1,16,17.00
06/30/2004,02:12,1062.50,1062.50,1062.50,1062.50,31,0,31.00
06/30/2004,02:13,1062.50,1062.50,1062.50,1062.50,7,0,7.00
06/30/2004,02:14,1062.50,1062.50,1062.25,1062.50,16,1,17.00
06/30/2004,02:16,1062.50,1062.75,1062.50,1062.75,51,0,51.00
06/30/2004,02:17,1063.00,1063.25,1062.75,1063.00,128,2,130.00
06/30/2004,02:18,1063.00,1063.25,1063.00,1063.25,3,4,7.00
06/30/2004,02:19,1063.00,1063.00,1063.00,1063.00,0,3,3.00
06/30/2004,02:20,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/30/2004,02:21,1063.25,1063.25,1063.00,1063.25,5,21,26.00
06/30/2004,02:22,1063.00,1063.25,1063.00,1063.00,97,4,101.00
06/30/2004,02:23,1063.25,1063.25,1063.00,1063.00,6,1,7.00
06/30/2004,02:24,1063.25,1063.50,1063.25,1063.50,304,0,304.00
06/30/2004,02:25,1063.25,1063.50,1063.25,1063.50,12,10,22.00
06/30/2004,02:26,1063.25,1063.25,1063.25,1063.25,0,59,59.00
06/30/2004,02:27,1063.25,1063.50,1063.25,1063.50,17,17,34.00
06/30/2004,02:28,1063.50,1063.50,1063.50,1063.50,21,0,21.00
06/30/2004,02:29,1063.50,1063.50,1063.50,1063.50,115,0,115.00
06/30/2004,02:30,1063.50,1063.75,1063.50,1063.50,51,2,53.00
06/30/2004,02:31,1063.50,1063.50,1063.50,1063.50,0,4,4.00
06/30/2004,02:33,1063.25,1063.25,1063.25,1063.25,0,2,2.00
06/30/2004,02:34,1063.25,1063.25,1063.25,1063.25,0,60,60.00
06/30/2004,02:35,1063.25,1063.25,1063.25,1063.25,0,14,14.00
06/30/2004,02:36,1063.25,1063.25,1063.25,1063.25,0,71,71.00
06/30/2004,02:37,1063.25,1063.25,1063.00,1063.00,0,13,13.00
06/30/2004,02:38,1063.25,1063.50,1063.25,1063.50,146,0,146.00
06/30/2004,02:39,1063.25,1063.25,1063.25,1063.25,0,22,22.00
06/30/2004,02:40,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/30/2004,02:42,1063.50,1063.50,1063.50,1063.50,20,0,20.00
06/30/2004,02:43,1063.50,1063.50,1063.50,1063.50,23,0,23.00
06/30/2004,02:44,1063.25,1063.25,1063.25,1063.25,0,7,7.00
06/30/2004,02:45,1063.50,1063.50,1063.50,1063.50,5,0,5.00
06/30/2004,02:46,1063.25,1063.50,1063.25,1063.50,1,2,3.00
06/30/2004,02:47,1063.50,1063.50,1063.50,1063.50,7,0,7.00
06/30/2004,02:48,1063.25,1063.25,1063.25,1063.25,0,1,1.00
06/30/2004,02:49,1063.50,1063.50,1063.50,1063.50,20,0,20.00
06/30/2004,02:50,1063.50,1063.50,1063.25,1063.25,9,30,39.00
06/30/2004,02:51,1063.25,1063.25,1063.25,1063.25,0,3,3.00
06/30/2004,02:52,1063.25,1063.25,1063.25,1063.25,0,16,16.00
06/30/2004,02:53,1063.50,1063.50,1063.50,1063.50,98,0,98.00
06/30/2004,02:54,1063.50,1064.00,1063.50,1064.00,96,0,96.00
06/30/2004,02:55,1063.75,1063.75,1063.75,1063.75,0,26,26.00
06/30/2004,02:57,1063.75,1064.25,1063.75,1064.25,69,32,101.00
06/30/2004,02:58,1064.25,1064.25,1064.25,1064.25,44,0,44.00
06/30/2004,02:59,1064.00,1064.00,1063.75,1063.75,0,84,84.00
06/30/2004,03:00,1063.75,1063.75,1063.75,1063.75,0,54,54.00
06/30/2004,03:01,1063.75,1063.75,1063.50,1063.50,0,23,23.00
06/30/2004,03:03,1063.75,1063.75,1063.50,1063.50,2,2,4.00
06/30/2004,03:04,1063.50,1063.75,1063.50,1063.50,20,11,31.00
06/30/2004,03:05,1063.50,1063.50,1063.50,1063.50,0,12,12.00
06/30/2004,03:06,1063.50,1063.50,1063.50,1063.50,0,27,27.00
06/30/2004,03:07,1063.50,1063.75,1063.50,1063.50,4,9,13.00
06/30/2004,03:08,1063.50,1063.50,1063.25,1063.25,0,6,6.00
06/30/2004,03:09,1063.25,1063.25,1063.25,1063.25,0,82,82.00
06/30/2004,03:11,1063.25,1063.25,1063.25,1063.25,0,70,70.00
06/30/2004,03:12,1063.25,1063.25,1063.25,1063.25,0,23,23.00
06/30/2004,03:13,1063.00,1063.00,1063.00,1063.00,0,4,4.00
06/30/2004,03:14,1063.25,1063.25,1063.25,1063.25,37,0,37.00
06/30/2004,03:15,1063.25,1063.25,1063.25,1063.25,5,0,5.00
06/30/2004,03:16,1063.25,1063.50,1063.25,1063.25,38,5,43.00
06/30/2004,03:17,1063.25,1063.25,1063.25,1063.25,0,17,17.00
06/30/2004,03:18,1063.25,1063.25,1063.25,1063.25,0,117,117.00
06/30/2004,03:19,1063.25,1063.25,1063.25,1063.25,0,15,15.00
06/30/2004,03:23,1063.25,1063.25,1063.25,1063.25,0,2,2.00
06/30/2004,03:24,1063.25,1063.25,1063.25,1063.25,0,17,17.00
06/30/2004,03:25,1063.25,1063.25,1063.25,1063.25,0,6,6.00
06/30/2004,03:26,1063.25,1063.25,1063.25,1063.25,0,10,10.00
06/30/2004,03:27,1063.00,1063.00,1063.00,1063.00,0,62,62.00
06/30/2004,03:28,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/30/2004,03:29,1063.00,1063.00,1063.00,1063.00,0,2,2.00
06/30/2004,03:30,1063.00,1063.00,1063.00,1063.00,0,22,22.00
06/30/2004,03:31,1063.00,1063.00,1063.00,1063.00,0,8,8.00
06/30/2004,03:33,1063.25,1063.25,1063.25,1063.25,6,0,6.00
06/30/2004,03:34,1063.25,1063.50,1063.25,1063.50,6,0,6.00
06/30/2004,03:35,1063.25,1063.50,1063.25,1063.50,89,10,99.00
06/30/2004,03:36,1063.50,1063.50,1063.25,1063.25,14,5,19.00
06/30/2004,03:38,1063.50,1063.50,1063.50,1063.50,5,0,5.00
06/30/2004,03:41,1063.25,1063.25,1063.25,1063.25,0,34,34.00
06/30/2004,03:42,1063.00,1063.00,1062.75,1063.00,7,36,43.00
06/30/2004,03:43,1063.00,1063.00,1062.75,1062.75,24,32,56.00
06/30/2004,03:44,1062.75,1062.75,1062.75,1062.75,0,35,35.00
06/30/2004,03:45,1062.75,1062.75,1062.75,1062.75,0,5,5.00
06/30/2004,03:46,1062.50,1062.75,1062.50,1062.75,5,7,12.00
06/30/2004,03:47,1062.75,1062.75,1062.75,1062.75,2,0,2.00
06/30/2004,03:49,1062.75,1062.75,1062.75,1062.75,11,0,11.00
06/30/2004,03:50,1062.75,1062.75,1062.75,1062.75,25,0,25.00
06/30/2004,03:51,1063.00,1063.25,1063.00,1063.25,22,0,22.00
06/30/2004,03:52,1063.25,1063.50,1063.25,1063.50,4,0,4.00
06/30/2004,03:53,1063.25,1063.25,1063.25,1063.25,0,39,39.00
06/30/2004,03:56,1063.00,1063.25,1063.00,1063.25,1,43,44.00
06/30/2004,03:57,1063.25,1063.25,1063.25,1063.25,37,0,37.00
06/30/2004,03:58,1063.25,1063.50,1063.25,1063.50,69,0,69.00
06/30/2004,03:59,1063.25,1063.25,1063.25,1063.25,0,8,8.00
06/30/2004,04:00,1063.25,1063.25,1063.25,1063.25,0,3,3.00
06/30/2004,04:02,1063.00,1063.00,1063.00,1063.00,0,3,3.00
06/30/2004,04:03,1063.00,1063.00,1063.00,1063.00,0,9,9.00
06/30/2004,04:04,1063.00,1063.00,1062.75,1062.75,0,89,89.00
06/30/2004,04:05,1062.75,1062.75,1062.75,1062.75,0,5,5.00
06/30/2004,04:06,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/30/2004,04:07,1063.00,1063.00,1062.75,1062.75,1,1,2.00
06/30/2004,04:09,1063.00,1063.00,1063.00,1063.00,3,0,3.00
06/30/2004,04:10,1063.00,1063.25,1063.00,1063.00,41,1,42.00
06/30/2004,04:12,1063.00,1063.00,1063.00,1063.00,0,2,2.00
06/30/2004,04:13,1063.00,1063.00,1062.75,1062.75,0,7,7.00
06/30/2004,04:14,1062.75,1062.75,1062.75,1062.75,0,7,7.00
06/30/2004,04:15,1062.75,1062.75,1062.75,1062.75,0,13,13.00
06/30/2004,04:16,1062.50,1062.50,1062.50,1062.50,0,5,5.00
06/30/2004,04:18,1062.50,1062.75,1062.50,1062.75,3,4,7.00
06/30/2004,04:20,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/30/2004,04:21,1062.75,1062.75,1062.75,1062.75,31,0,31.00
06/30/2004,04:22,1062.75,1062.75,1062.75,1062.75,32,0,32.00
06/30/2004,04:23,1062.50,1062.50,1062.50,1062.50,0,6,6.00
06/30/2004,04:25,1062.75,1062.75,1062.75,1062.75,24,0,24.00
06/30/2004,04:26,1062.75,1062.75,1062.75,1062.75,3,0,3.00
06/30/2004,04:27,1062.75,1062.75,1062.75,1062.75,2,0,2.00
06/30/2004,04:28,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/30/2004,04:29,1062.50,1062.75,1062.50,1062.75,3,10,13.00
06/30/2004,04:30,1062.75,1062.75,1062.75,1062.75,2,0,2.00
06/30/2004,04:31,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/30/2004,04:32,1062.50,1062.50,1062.50,1062.50,0,142,142.00
06/30/2004,04:34,1062.25,1062.50,1062.25,1062.50,9,2,11.00
06/30/2004,04:35,1062.50,1062.50,1062.50,1062.50,3,0,3.00
06/30/2004,04:36,1062.50,1062.50,1062.50,1062.50,23,0,23.00
06/30/2004,04:44,1062.50,1062.50,1062.50,1062.50,21,0,21.00
06/30/2004,04:45,1062.50,1062.50,1062.50,1062.50,1,0,1.00
06/30/2004,04:46,1062.75,1062.75,1062.75,1062.75,7,0,7.00
06/30/2004,04:48,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/30/2004,04:49,1062.75,1062.75,1062.50,1062.50,50,1,51.00
06/30/2004,04:52,1062.75,1062.75,1062.75,1062.75,6,0,6.00
06/30/2004,04:54,1062.75,1062.75,1062.75,1062.75,22,0,22.00
06/30/2004,04:56,1062.50,1062.75,1062.50,1062.75,1,26,27.00
06/30/2004,04:58,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/30/2004,05:00,1062.75,1062.75,1062.75,1062.75,15,0,15.00
06/30/2004,05:01,1062.50,1062.50,1062.50,1062.50,0,10,10.00
06/30/2004,05:02,1062.75,1062.75,1062.50,1062.50,31,1,32.00
06/30/2004,05:03,1062.50,1062.75,1062.50,1062.50,1,15,16.00
06/30/2004,05:04,1062.50,1062.50,1062.50,1062.50,0,82,82.00
06/30/2004,05:05,1062.25,1062.75,1062.25,1062.75,101,2,103.00
06/30/2004,05:06,1063.00,1063.00,1062.25,1062.75,5,50,55.00
06/30/2004,05:08,1062.75,1063.00,1062.75,1063.00,5,0,5.00
06/30/2004,05:10,1062.75,1062.75,1062.75,1062.75,0,15,15.00
06/30/2004,05:11,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/30/2004,05:12,1063.00,1063.00,1063.00,1063.00,2,0,2.00
06/30/2004,05:14,1062.75,1062.75,1062.75,1062.75,0,20,20.00
06/30/2004,05:16,1063.00,1063.00,1063.00,1063.00,35,0,35.00
06/30/2004,05:18,1063.25,1063.25,1063.00,1063.00,1,3,4.00
06/30/2004,05:19,1063.00,1063.00,1063.00,1063.00,0,3,3.00
06/30/2004,05:20,1063.00,1063.00,1063.00,1063.00,0,12,12.00
06/30/2004,05:21,1062.75,1063.00,1062.75,1063.00,1,2,3.00
06/30/2004,05:22,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/30/2004,05:23,1063.00,1063.00,1063.00,1063.00,4,0,4.00
06/30/2004,05:24,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/30/2004,05:25,1062.75,1063.00,1062.75,1062.75,12,4,16.00
06/30/2004,05:26,1063.00,1063.00,1063.00,1063.00,7,0,7.00
06/30/2004,05:27,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/30/2004,05:28,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/30/2004,05:29,1062.75,1063.00,1062.75,1063.00,1,1,2.00
06/30/2004,05:30,1062.75,1062.75,1062.75,1062.75,0,2,2.00
06/30/2004,05:31,1062.75,1063.00,1062.50,1062.50,1,24,25.00
06/30/2004,05:32,1062.50,1062.50,1062.50,1062.50,0,15,15.00
06/30/2004,05:34,1062.50,1062.50,1062.25,1062.25,0,30,30.00
06/30/2004,05:35,1062.25,1062.25,1062.25,1062.25,0,15,15.00
06/30/2004,05:36,1062.25,1062.25,1062.25,1062.25,0,45,45.00
06/30/2004,05:37,1062.00,1062.25,1062.00,1062.00,25,55,80.00
06/30/2004,05:38,1062.00,1062.25,1061.75,1062.25,23,4,27.00
06/30/2004,05:39,1062.50,1062.50,1062.50,1062.50,4,0,4.00
06/30/2004,05:40,1062.50,1062.50,1062.25,1062.25,12,1,13.00
06/30/2004,05:41,1062.50,1062.50,1062.25,1062.25,5,4,9.00
06/30/2004,05:42,1062.25,1062.25,1062.25,1062.25,0,16,16.00
06/30/2004,05:43,1062.25,1062.25,1062.25,1062.25,0,36,36.00
06/30/2004,05:44,1062.50,1062.75,1062.50,1062.75,63,0,63.00
06/30/2004,05:45,1062.75,1062.75,1062.75,1062.75,14,0,14.00
06/30/2004,05:46,1062.75,1062.75,1062.75,1062.75,6,0,6.00
06/30/2004,05:49,1062.50,1062.50,1062.50,1062.50,0,3,3.00
06/30/2004,05:50,1062.50,1062.75,1062.50,1062.50,1,3,4.00
06/30/2004,05:53,1062.50,1062.50,1062.50,1062.50,0,14,14.00
06/30/2004,05:54,1062.50,1062.50,1062.50,1062.50,0,19,19.00
06/30/2004,05:55,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/30/2004,05:56,1062.75,1063.00,1062.75,1063.00,28,0,28.00
06/30/2004,05:58,1063.00,1063.00,1063.00,1063.00,2,0,2.00
06/30/2004,05:59,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/30/2004,06:01,1062.75,1062.75,1062.75,1062.75,0,8,8.00
06/30/2004,06:02,1062.75,1062.75,1062.75,1062.75,0,3,3.00
06/30/2004,06:03,1062.75,1062.75,1062.75,1062.75,0,14,14.00
06/30/2004,06:04,1062.75,1062.75,1062.50,1062.75,3,5,8.00
06/30/2004,06:05,1062.75,1062.75,1062.75,1062.75,9,0,9.00
06/30/2004,06:06,1063.00,1063.00,1062.75,1062.75,10,2,12.00
06/30/2004,06:07,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/30/2004,06:09,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/30/2004,06:10,1062.75,1062.75,1062.75,1062.75,0,2,2.00
06/30/2004,06:11,1062.75,1062.75,1062.75,1062.75,0,54,54.00
06/30/2004,06:12,1062.75,1063.00,1062.50,1062.75,15,45,60.00
06/30/2004,06:15,1062.50,1062.50,1062.50,1062.50,0,1,1.00
06/30/2004,06:17,1062.50,1062.75,1062.50,1062.75,1,2,3.00
06/30/2004,06:18,1062.75,1062.75,1062.50,1062.50,1,1,2.00
06/30/2004,06:21,1062.50,1062.50,1062.50,1062.50,0,3,3.00
06/30/2004,06:23,1062.75,1063.00,1062.75,1062.75,36,1,37.00
06/30/2004,06:24,1062.75,1062.75,1062.75,1062.75,0,4,4.00
06/30/2004,06:25,1062.75,1063.00,1062.75,1063.00,5,2,7.00
06/30/2004,06:26,1063.00,1063.00,1063.00,1063.00,6,0,6.00
06/30/2004,06:27,1063.00,1063.00,1063.00,1063.00,5,0,5.00
06/30/2004,06:28,1063.00,1063.00,1062.75,1062.75,4,2,6.00
06/30/2004,06:29,1062.75,1062.75,1062.75,1062.75,0,2,2.00
06/30/2004,06:32,1063.00,1063.00,1063.00,1063.00,2,0,2.00
06/30/2004,06:33,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/30/2004,06:34,1063.00,1063.00,1063.00,1063.00,2,0,2.00
06/30/2004,06:35,1062.75,1062.75,1062.75,1062.75,0,5,5.00
06/30/2004,06:36,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/30/2004,06:37,1062.75,1063.00,1062.75,1063.00,3,1,4.00
06/30/2004,06:38,1063.00,1063.00,1062.75,1063.00,103,28,131.00
06/30/2004,06:40,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/30/2004,06:41,1063.00,1063.00,1063.00,1063.00,4,0,4.00
06/30/2004,06:42,1063.00,1063.00,1063.00,1063.00,100,0,100.00
06/30/2004,06:43,1063.00,1063.00,1063.00,1063.00,1,0,1.00
06/30/2004,06:44,1063.00,1063.00,1062.75,1062.75,1,1,2.00
06/30/2004,06:46,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/30/2004,06:48,1062.75,1063.00,1062.75,1062.75,40,12,52.00
06/30/2004,06:49,1063.00,1063.25,1063.00,1063.25,243,0,243.00
06/30/2004,06:51,1063.25,1063.25,1063.25,1063.25,101,0,101.00
06/30/2004,06:52,1063.25,1063.25,1063.00,1063.25,48,3,51.00
06/30/2004,06:53,1063.25,1063.25,1063.25,1063.25,4,0,4.00
06/30/2004,06:54,1063.25,1063.25,1063.25,1063.25,5,0,5.00
06/30/2004,06:55,1063.25,1063.25,1063.25,1063.25,11,0,11.00
06/30/2004,06:56,1063.25,1063.25,1063.25,1063.25,15,0,15.00
06/30/2004,06:57,1063.25,1063.25,1063.25,1063.25,1,0,1.00
06/30/2004,06:58,1063.25,1063.50,1063.25,1063.25,13,3,16.00
06/30/2004,06:59,1063.25,1063.25,1063.00,1063.00,0,37,37.00
06/30/2004,07:00,1063.00,1063.00,1063.00,1063.00,0,1,1.00
06/30/2004,07:01,1063.25,1063.25,1063.25,1063.25,1,0,1.00
06/30/2004,07:02,1063.25,1063.25,1063.00,1063.00,6,4,10.00
06/30/2004,07:03,1063.25,1063.25,1062.75,1062.75,1,70,71.00
06/30/2004,07:04,1062.75,1062.75,1062.75,1062.75,0,130,130.00
06/30/2004,07:05,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/30/2004,07:06,1062.75,1062.75,1062.50,1062.75,3,37,40.00
06/30/2004,07:07,1062.75,1063.00,1062.50,1062.75,4,12,16.00
06/30/2004,07:08,1062.50,1062.75,1062.50,1062.75,1,1,2.00
06/30/2004,07:09,1062.75,1062.75,1062.75,1062.75,17,0,17.00
06/30/2004,07:10,1062.75,1062.75,1062.75,1062.75,6,0,6.00
06/30/2004,07:11,1062.75,1062.75,1062.50,1062.50,1,3,4.00
06/30/2004,07:12,1062.75,1062.75,1062.75,1062.75,6,0,6.00
06/30/2004,07:13,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/30/2004,07:14,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/30/2004,07:16,1062.75,1062.75,1062.75,1062.75,3,0,3.00
06/30/2004,07:17,1062.75,1062.75,1062.75,1062.75,1,0,1.00
06/30/2004,07:18,1062.75,1062.75,1062.75,1062.75,17,0,17.00
06/30/2004,07:19,1062.75,1062.75,1062.75,1062.75,9,0,9.00
06/30/2004,07:20,1062.50,1062.75,1062.50,1062.75,1,1,2.00
06/30/2004,07:21,1062.75,1062.75,1062.75,1062.75,2,0,2.00
06/30/2004,07:24,1062.75,1062.75,1062.50,1062.50,2,2,4.00
06/30/2004,07:25,1062.75,1062.75,1062.50,1062.50,4,2,6.00
06/30/2004,07:26,1062.50,1062.75,1062.50,1062.75,56,3,59.00
06/30/2004,07:27,1062.75,1062.75,1062.50,1062.75,41,5,46.00
06/30/2004,07:28,1062.75,1062.75,1062.75,1062.75,57,0,57.00
06/30/2004,07:29,1062.75,1062.75,1062.75,1062.75,27,0,27.00
06/30/2004,07:31,1063.00,1063.00,1063.00,1063.00,2,0,2.00
06/30/2004,07:32,1062.75,1062.75,1062.75,1062.75,0,1,1.00
06/30/2004,07:33,1062.75,1063.00,1062.75,1063.00,1,1,2.00
06/30/2004,07:34,1063.00,1063.00,1063.00,1063.00,4,0,4.00
06/30/2004,07:35,1062.75,1062.75,1062.50,1062.50,0,308,308.00
06/30/2004,07:36,1062.75,1062.75,1062.50,1062.50,2,6,8.00
06/30/2004,07:37,1062.50,1063.00,1062.50,1063.00,94,2,96.00
06/30/2004,07:38,1063.00,1063.00,1063.00,1063.00,144,0,144.00
06/30/2004,07:39,1063.00,1063.00,1063.00,1063.00,6,0,6.00
06/30/2004,07:41,1063.00,1063.25,1063.00,1063.25,5,0,5.00
06/30/2004,07:42,1063.00,1063.25,1063.00,1063.25,312,11,323.00
06/30/2004,07:43,1063.25,1063.25,1063.00,1063.00,5,133,138.00
06/30/2004,07:44,1063.00,1063.00,1062.75,1062.75,0,5,5.00
06/30/2004,07:45,1062.75,1063.75,1062.75,1063.50,342,60,402.00
06/30/2004,07:46,1063.50,1063.50,1063.25,1063.50,10,7,17.00
06/30/2004,07:47,1063.25,1063.50,1063.25,1063.50,75,15,90.00
06/30/2004,07:48,1063.50,1063.50,1063.25,1063.25,1,64,65.00
06/30/2004,07:49,1063.25,1063.25,1063.00,1063.00,0,225,225.00
06/30/2004,07:50,1063.00,1063.00,1062.75,1063.00,60,32,92.00
06/30/2004,07:51,1063.00,1063.25,1062.75,1063.25,109,1,110.00
06/30/2004,07:52,1063.00,1063.00,1063.00,1063.00,0,28,28.00
06/30/2004,07:54,1063.25,1063.25,1063.25,1063.25,172,0,172.00
06/30/2004,07:55,1063.00,1063.00,1062.75,1062.75,0,157,157.00
06/30/2004,07:56,1063.00,1063.00,1062.75,1063.00,195,3,198.00
06/30/2004,07:57,1062.75,1063.25,1062.75,1063.25,51,8,59.00
06/30/2004,07:58,1063.25,1063.25,1063.00,1063.00,1,2,3.00
06/30/2004,07:59,1063.00,1063.25,1062.75,1063.25,210,211,421.00
06/30/2004,08:00,1063.00,1063.25,1063.00,1063.25,1,6,7.00
06/30/2004,08:01,1063.00,1063.25,1063.00,1063.00,1,60,61.00
06/30/2004,08:02,1063.00,1063.00,1062.75,1063.00,2,48,50.00
06/30/2004,08:03,1063.00,1063.00,1063.00,1063.00,107,0,107.00
06/30/2004,08:04,1063.00,1063.25,1063.00,1063.00,2,41,43.00
06/30/2004,08:05,1062.75,1062.75,1062.00,1062.25,118,539,657.00
06/30/2004,08:06,1062.25,1062.50,1062.00,1062.25,312,115,427.00
06/30/2004,08:07,1062.50,1063.00,1062.25,1063.00,335,4,339.00
06/30/2004,08:08,1062.75,1063.00,1062.75,1063.00,119,6,125.00
06/30/2004,08:09,1063.00,1063.00,1062.75,1062.75,5,10,15.00
06/30/2004,08:10,1062.75,1062.75,1062.75,1062.75,0,257,257.00
06/30/2004,08:11,1062.75,1063.00,1062.75,1062.75,40,37,77.00
06/30/2004,08:12,1062.75,1062.75,1062.75,1062.75,0,67,67.00
06/30/2004,08:13,1062.50,1062.75,1062.50,1062.75,2,3,5.00
06/30/2004,08:14,1062.75,1063.00,1062.75,1063.00,302,18,320.00
06/30/2004,08:15,1062.75,1063.00,1062.75,1063.00,2,3,5.00
06/30/2004,08:16,1062.75,1063.00,1062.75,1063.00,11,1,12.00
06/30/2004,08:17,1063.00,1063.00,1063.00,1063.00,167,0,167.00
06/30/2004,08:18,1062.75,1063.00,1062.75,1062.75,55,2,57.00
06/30/2004,08:19,1062.75,1063.50,1062.75,1063.50,164,1,165.00
06/30/2004,08:20,1063.50,1063.50,1063.25,1063.25,292,5,297.00
06/30/2004,08:21,1063.25,1063.50,1062.75,1063.00,37,998,1035.00
06/30/2004,08:22,1063.00,1063.00,1062.75,1062.75,3,183,186.00
06/30/2004,08:23,1062.75,1063.25,1062.75,1063.00,194,7,201.00
06/30/2004,08:24,1063.25,1063.25,1063.00,1063.00,6,15,21.00
06/30/2004,08:25,1063.00,1063.25,1063.00,1063.25,1,1,2.00
06/30/2004,08:26,1063.25,1063.50,1063.25,1063.25,284,10,294.00
06/30/2004,08:27,1063.25,1063.25,1063.00,1063.25,204,229,433.00
06/30/2004,08:28,1063.00,1063.25,1063.00,1063.00,1,180,181.00
06/30/2004,08:29,1063.00,1063.25,1063.00,1063.00,409,230,639.00
06/30/2004,08:30,1063.25,1063.50,1063.00,1063.25,1115,484,1599.00
06/30/2004,08:31,1063.00,1063.25,1061.50,1061.75,1109,4601,5710.00
06/30/2004,08:32,1061.75,1062.50,1061.75,1062.50,1708,268,1976.00
06/30/2004,08:33,1062.25,1062.50,1062.00,1062.50,1315,1024,2339.00
06/30/2004,08:34,1062.25,1063.00,1062.25,1062.75,998,553,1551.00
06/30/2004,08:35,1062.75,1063.00,1062.50,1062.75,943,236,1179.00
06/30/2004,08:36,1063.00,1063.25,1062.75,1063.00,2100,538,2638.00
06/30/2004,08:37,1063.00,1063.25,1062.75,1063.25,741,571,1312.00
06/30/2004,08:38,1063.25,1063.50,1063.00,1063.25,1474,418,1892.00
06/30/2004,08:39,1063.50,1064.00,1063.25,1063.50,2101,1522,3623.00
06/30/2004,08:40,1063.50,1064.00,1063.25,1063.75,1388,316,1704.00
06/30/2004,08:41,1064.00,1064.25,1063.50,1063.75,1364,1281,2645.00
06/30/2004,08:42,1063.50,1063.75,1063.25,1063.75,298,1022,1320.00
06/30/2004,08:43,1063.75,1063.75,1063.50,1063.75,355,712,1067.00
06/30/2004,08:44,1063.50,1064.25,1063.50,1064.25,2500,226,2726.00
06/30/2004,08:45,1064.25,1064.25,1063.25,1063.50,375,1409,1784.00
06/30/2004,08:46,1063.50,1063.75,1063.25,1063.25,95,815,910.00
06/30/2004,08:47,1063.00,1063.25,1063.00,1063.25,177,429,606.00
06/30/2004,08:48,1063.00,1063.50,1063.00,1063.50,1923,332,2255.00
06/30/2004,08:49,1063.25,1063.50,1063.25,1063.50,794,188,982.00
06/30/2004,08:50,1063.50,1063.75,1063.25,1063.75,394,651,1045.00
06/30/2004,08:51,1063.50,1063.75,1062.75,1063.00,178,1747,1925.00
06/30/2004,08:52,1063.00,1063.50,1062.75,1063.25,1159,672,1831.00
06/30/2004,08:53,1063.25,1063.25,1063.00,1063.25,23,152,175.00
06/30/2004,08:54,1063.00,1063.25,1062.75,1063.00,110,291,401.00
06/30/2004,08:55,1063.00,1063.25,1062.75,1063.00,196,354,550.00
06/30/2004,08:56,1063.25,1063.25,1063.00,1063.25,25,121,146.00
06/30/2004,08:57,1063.25,1063.50,1063.00,1063.25,462,224,686.00
06/30/2004,08:58,1063.50,1063.75,1063.25,1063.50,733,543,1276.00
06/30/2004,08:59,1063.50,1064.00,1063.25,1063.25,707,376,1083.00
06/30/2004,09:00,1063.50,1063.50,1063.00,1063.50,202,420,622.00
06/30/2004,09:01,1063.50,1063.50,1062.50,1063.00,1216,3049,4265.00
06/30/2004,09:02,1062.75,1063.00,1062.25,1062.75,1691,2031,3722.00
06/30/2004,09:03,1062.75,1063.00,1061.50,1061.75,903,3188,4091.00
06/30/2004,09:04,1061.75,1061.75,1060.75,1061.25,2536,4513,7049.00
06/30/2004,09:05,1061.25,1061.75,1061.25,1061.50,1178,816,1994.00
06/30/2004,09:06,1061.75,1062.00,1061.25,1061.50,1237,1089,2326.00
06/30/2004,09:07,1061.25,1062.00,1061.25,1061.75,922,94,1016.00
06/30/2004,09:08,1062.00,1062.75,1062.00,1062.25,2770,1043,3813.00
06/30/2004,09:09,1062.50,1062.50,1062.00,1062.25,299,859,1158.00
06/30/2004,09:10,1062.25,1062.25,1061.50,1061.50,78,1437,1515.00
06/30/2004,09:11,1061.50,1061.75,1061.25,1061.25,49,2070,2119.00
06/30/2004,09:12,1061.25,1062.00,1061.00,1061.75,1198,1032,2230.00
06/30/2004,09:13,1062.00,1062.25,1061.75,1062.25,326,461,787.00
06/30/2004,09:14,1062.00,1062.25,1061.75,1061.75,9,513,522.00
06/30/2004,09:15,1061.75,1062.00,1061.25,1061.25,31,1556,1587.00
06/30/2004,09:16,1061.50,1061.50,1061.00,1061.25,482,1827,2309.00
06/30/2004,09:17,1061.25,1061.75,1061.25,1061.75,1102,75,1177.00
06/30/2004,09:18,1061.75,1062.25,1061.50,1062.25,947,122,1069.00
06/30/2004,09:19,1062.25,1062.50,1062.00,1062.25,207,231,438.00
06/30/2004,09:20,1062.25,1062.25,1061.00,1061.00,84,2847,2931.00
06/30/2004,09:21,1061.00,1061.50,1060.50,1061.25,2163,2788,4951.00
06/30/2004,09:22,1061.25,1061.50,1060.75,1061.00,392,1085,1477.00
06/30/2004,09:23,1061.25,1061.25,1061.00,1061.25,74,25,99.00
06/30/2004,09:24,1061.25,1061.75,1061.00,1061.50,562,548,1110.00
06/30/2004,09:25,1061.75,1061.75,1061.50,1061.50,58,96,154.00
06/30/2004,09:26,1061.50,1061.75,1061.25,1061.50,335,486,821.00
06/30/2004,09:27,1061.75,1061.75,1061.50,1061.75,28,339,367.00
06/30/2004,09:28,1061.75,1062.25,1061.75,1062.25,1343,274,1617.00
06/30/2004,09:29,1062.25,1062.25,1061.75,1061.75,727,1037,1764.00
06/30/2004,09:30,1061.75,1062.25,1061.75,1062.00,862,158,1020.00
06/30/2004,09:31,1062.00,1062.25,1061.75,1062.00,161,1615,1776.00
06/30/2004,09:32,1061.75,1062.25,1061.75,1062.00,663,910,1573.00
06/30/2004,09:33,1062.25,1062.25,1061.50,1061.75,1525,1196,2721.00
06/30/2004,09:34,1061.75,1062.75,1061.75,1062.75,3271,94,3365.00
06/30/2004,09:35,1062.50,1063.00,1062.25,1062.25,906,480,1386.00
06/30/2004,09:36,1062.25,1062.50,1062.00,1062.25,412,957,1369.00
06/30/2004,09:37,1062.25,1062.25,1062.00,1062.00,47,193,240.00
06/30/2004,09:38,1062.00,1062.25,1062.00,1062.00,59,318,377.00
06/30/2004,09:39,1062.00,1062.25,1061.75,1062.00,310,240,550.00
06/30/2004,09:40,1062.25,1062.50,1062.25,1062.25,373,10,383.00
06/30/2004,09:41,1062.50,1062.75,1062.25,1062.75,276,391,667.00
06/30/2004,09:42,1062.50,1062.50,1062.25,1062.50,100,412,512.00
06/30/2004,09:43,1062.50,1062.75,1062.25,1062.50,173,125,298.00
06/30/2004,09:44,1062.50,1062.75,1062.25,1062.50,185,128,313.00
06/30/2004,09:45,1062.50,1062.75,1062.50,1062.75,1333,262,1595.00
06/30/2004,09:46,1062.75,1063.00,1062.50,1063.00,993,11,1004.00
06/30/2004,09:47,1063.00,1063.00,1062.50,1062.50,608,697,1305.00
06/30/2004,09:48,1062.50,1062.75,1062.25,1062.75,196,144,340.00
06/30/2004,09:49,1062.75,1062.75,1062.25,1062.50,79,267,346.00
06/30/2004,09:50,1062.50,1062.75,1062.25,1062.50,168,304,472.00
06/30/2004,09:51,1062.50,1062.50,1061.75,1062.00,71,1233,1304.00
06/30/2004,09:52,1061.75,1062.00,1061.75,1062.00,357,42,399.00
06/30/2004,09:53,1062.00,1062.25,1061.75,1062.25,293,66,359.00
06/30/2004,09:54,1062.00,1062.25,1062.00,1062.25,22,7,29.00
06/30/2004,09:55,1062.25,1062.25,1062.00,1062.25,73,69,142.00
06/30/2004,09:56,1062.25,1062.25,1062.00,1062.00,75,236,311.00
06/30/2004,09:57,1062.25,1062.25,1061.75,1061.75,27,378,405.00
06/30/2004,09:58,1062.00,1062.25,1061.75,1062.00,170,76,246.00
06/30/2004,09:59,1062.25,1062.25,1062.00,1062.00,52,37,89.00
06/30/2004,10:00,1062.25,1062.50,1062.00,1062.25,334,149,483.00
06/30/2004,10:01,1062.50,1062.50,1062.00,1062.00,69,420,489.00
06/30/2004,10:02,1062.00,1062.25,1062.00,1062.25,27,94,121.00
06/30/2004,10:03,1062.00,1062.00,1061.50,1061.75,298,1154,1452.00
06/30/2004,10:04,1062.00,1062.25,1062.00,1062.25,275,20,295.00
06/30/2004,10:05,1062.25,1062.25,1062.00,1062.00,29,663,692.00
06/30/2004,10:06,1062.00,1062.25,1062.00,1062.00,11,60,71.00
06/30/2004,10:07,1062.00,1062.00,1061.75,1061.75,116,1091,1207.00
06/30/2004,10:08,1062.00,1062.25,1061.75,1061.75,231,228,459.00
06/30/2004,10:09,1061.75,1062.25,1061.75,1062.25,218,298,516.00
06/30/2004,10:10,1062.25,1062.25,1062.00,1062.25,21,25,46.00
06/30/2004,10:11,1062.25,1062.25,1062.00,1062.25,6,34,40.00
06/30/2004,10:12,1062.00,1062.25,1062.00,1062.25,2,43,45.00
06/30/2004,10:13,1062.25,1062.50,1062.00,1062.25,752,129,881.00
06/30/2004,10:14,1062.25,1062.25,1062.00,1062.00,104,155,259.00
06/30/2004,10:15,1062.00,1062.00,1061.75,1061.75,14,401,415.00
06/30/2004,10:16,1061.75,1062.00,1061.75,1062.00,27,186,213.00
06/30/2004,10:17,1062.00,1062.25,1061.75,1062.00,373,365,738.00
06/30/2004,10:18,1062.00,1062.00,1061.75,1062.00,216,106,322.00
06/30/2004,10:19,1061.75,1062.25,1061.75,1062.00,105,4,109.00
06/30/2004,10:20,1062.00,1062.25,1061.75,1062.00,21,131,152.00
06/30/2004,10:21,1061.75,1062.00,1061.75,1062.00,75,17,92.00
06/30/2004,10:22,1061.75,1062.00,1061.75,1061.75,72,23,95.00
06/30/2004,10:23,1061.75,1062.25,1061.75,1062.00,256,93,349.00
06/30/2004,10:24,1062.00,1062.25,1061.75,1061.75,10,136,146.00
06/30/2004,10:25,1061.75,1062.00,1061.75,1061.75,20,549,569.00
06/30/2004,10:26,1061.75,1061.75,1061.25,1061.50,67,932,999.00
06/30/2004,10:27,1061.50,1061.50,1061.25,1061.50,381,415,796.00
06/30/2004,10:28,1061.50,1061.50,1061.25,1061.25,356,48,404.00
06/30/2004,10:29,1061.25,1061.50,1061.00,1061.00,83,1310,1393.00
06/30/2004,10:30,1061.00,1061.25,1061.00,1061.00,24,984,1008.00
06/30/2004,10:31,1061.00,1061.00,1060.25,1060.25,356,1998,2354.00
06/30/2004,10:32,1060.50,1060.50,1059.50,1060.00,1028,3658,4686.00
06/30/2004,10:33,1060.00,1060.00,1059.50,1060.00,1092,747,1839.00
06/30/2004,10:34,1060.00,1060.00,1059.75,1059.75,457,185,642.00
06/30/2004,10:35,1059.75,1060.50,1059.75,1060.50,1043,171,1214.00
06/30/2004,10:36,1060.50,1060.50,1060.25,1060.25,736,757,1493.00
06/30/2004,10:37,1060.25,1060.50,1060.00,1060.00,582,630,1212.00
06/30/2004,10:38,1060.25,1060.25,1059.50,1059.50,460,1548,2008.00
06/30/2004,10:39,1059.75,1059.75,1059.25,1059.75,327,3096,3423.00
06/30/2004,10:40,1059.75,1059.75,1059.50,1059.50,1309,62,1371.00
06/30/2004,10:41,1059.75,1059.75,1059.50,1059.75,203,48,251.00
06/30/2004,10:42,1059.75,1060.00,1059.50,1060.00,711,351,1062.00
06/30/2004,10:43,1060.00,1060.00,1059.75,1060.00,517,430,947.00
06/30/2004,10:44,1060.00,1060.00,1059.00,1059.00,340,3433,3773.00
06/30/2004,10:45,1059.25,1059.75,1058.75,1059.50,704,2935,3639.00
06/30/2004,10:46,1059.25,1059.50,1059.25,1059.25,104,471,575.00
06/30/2004,10:47,1059.25,1059.50,1059.25,1059.50,616,11,627.00
06/30/2004,10:48,1059.50,1059.50,1059.25,1059.50,286,116,402.00
06/30/2004,10:49,1059.50,1059.75,1059.25,1059.50,192,436,628.00
06/30/2004,10:50,1059.50,1059.50,1059.25,1059.50,504,10,514.00
06/30/2004,10:51,1059.50,1059.50,1059.00,1059.00,69,2048,2117.00
06/30/2004,10:52,1059.25,1059.50,1059.00,1059.25,438,312,750.00
06/30/2004,10:53,1059.25,1059.50,1059.25,1059.50,136,113,249.00
06/30/2004,10:54,1059.50,1059.50,1059.00,1059.00,297,690,987.00
06/30/2004,10:55,1059.00,1059.50,1058.75,1059.50,954,510,1464.00
06/30/2004,10:56,1059.50,1059.75,1059.25,1059.75,261,250,511.00
06/30/2004,10:57,1059.75,1059.75,1059.50,1059.75,47,53,100.00
06/30/2004,10:58,1059.75,1060.00,1059.25,1060.00,885,323,1208.00
06/30/2004,10:59,1060.00,1060.00,1059.75,1060.00,1138,56,1194.00
06/30/2004,11:00,1060.00,1060.00,1059.75,1060.00,74,17,91.00
06/30/2004,11:01,1060.00,1060.00,1059.75,1059.75,265,82,347.00
06/30/2004,11:02,1059.75,1060.00,1059.75,1059.75,87,102,189.00
06/30/2004,11:03,1059.75,1060.25,1059.75,1060.25,283,72,355.00
06/30/2004,11:04,1060.00,1060.25,1060.00,1060.00,115,42,157.00
06/30/2004,11:05,1060.00,1060.00,1059.75,1060.00,293,317,610.00
06/30/2004,11:06,1060.00,1060.25,1059.75,1060.00,113,117,230.00
06/30/2004,11:07,1059.75,1060.00,1059.75,1059.75,5,50,55.00
06/30/2004,11:08,1059.75,1059.75,1059.50,1059.75,48,564,612.00
06/30/2004,11:09,1059.50,1059.75,1059.25,1059.50,60,732,792.00
06/30/2004,11:10,1059.50,1059.75,1059.25,1059.50,258,9,267.00
06/30/2004,11:11,1059.50,1059.75,1059.50,1059.75,21,28,49.00
06/30/2004,11:12,1059.50,1059.75,1059.50,1059.75,10,144,154.00
06/30/2004,11:13,1059.50,1059.75,1059.50,1059.50,36,11,47.00
06/30/2004,11:14,1059.75,1059.75,1059.50,1059.75,33,2,35.00
06/30/2004,11:15,1059.75,1059.75,1059.50,1059.75,12,3,15.00
06/30/2004,11:16,1059.75,1059.75,1059.50,1059.75,109,114,223.00
06/30/2004,11:17,1059.75,1059.75,1059.50,1059.75,17,1,18.00
06/30/2004,11:18,1059.50,1059.75,1059.50,1059.50,92,54,146.00
06/30/2004,11:19,1059.50,1059.50,1059.50,1059.50,0,84,84.00
06/30/2004,11:20,1059.50,1059.75,1059.50,1059.75,354,21,375.00
06/30/2004,11:21,1060.00,1060.00,1059.75,1060.00,44,101,145.00
06/30/2004,11:22,1059.75,1060.25,1059.75,1060.00,422,81,503.00
06/30/2004,11:23,1060.00,1060.25,1060.00,1060.25,17,144,161.00
06/30/2004,11:24,1060.25,1060.25,1060.00,1060.25,27,8,35.00
06/30/2004,11:25,1060.00,1060.25,1060.00,1060.00,157,33,190.00
06/30/2004,11:26,1060.25,1060.25,1060.00,1060.00,36,11,47.00
06/30/2004,11:27,1060.25,1060.25,1060.00,1060.25,541,15,556.00
06/30/2004,11:28,1060.25,1060.50,1060.25,1060.25,385,12,397.00
06/30/2004,11:29,1060.50,1060.50,1060.25,1060.50,277,36,313.00
06/30/2004,11:30,1060.25,1060.75,1060.25,1060.50,504,111,615.00
06/30/2004,11:31,1060.75,1060.75,1060.25,1060.25,124,327,451.00
06/30/2004,11:32,1060.50,1060.50,1060.25,1060.50,162,8,170.00
06/30/2004,11:33,1060.50,1060.75,1060.25,1060.75,132,19,151.00
06/30/2004,11:34,1060.75,1060.75,1060.50,1060.50,10,16,26.00
06/30/2004,11:35,1060.50,1060.75,1060.50,1060.50,158,90,248.00
06/30/2004,11:36,1060.50,1060.75,1060.50,1060.75,491,34,525.00
06/30/2004,11:37,1060.75,1060.75,1060.50,1060.50,143,4,147.00
06/30/2004,11:38,1060.75,1061.00,1060.50,1061.00,205,7,212.00
06/30/2004,11:39,1061.00,1061.00,1060.50,1060.75,173,230,403.00
06/30/2004,11:40,1060.75,1061.00,1060.75,1060.75,9,59,68.00
06/30/2004,11:41,1061.00,1061.00,1060.75,1060.75,8,40,48.00
06/30/2004,11:42,1060.75,1061.00,1060.50,1060.50,3,408,411.00
06/30/2004,11:43,1060.50,1060.75,1060.50,1060.50,7,48,55.00
06/30/2004,11:44,1060.50,1060.75,1060.50,1060.50,19,14,33.00
06/30/2004,11:45,1060.75,1060.75,1060.50,1060.75,63,35,98.00
06/30/2004,11:46,1060.75,1060.75,1060.50,1060.50,58,26,84.00
06/30/2004,11:47,1060.50,1060.75,1060.50,1060.75,2,435,437.00
06/30/2004,11:48,1060.75,1061.00,1060.50,1060.75,303,315,618.00
06/30/2004,11:49,1060.50,1060.75,1060.50,1060.75,1,11,12.00
06/30/2004,11:50,1060.50,1060.75,1060.50,1060.75,8,1,9.00
06/30/2004,11:51,1060.50,1060.75,1060.50,1060.75,61,13,74.00
06/30/2004,11:52,1060.75,1060.75,1060.50,1060.75,60,5,65.00
06/30/2004,11:53,1060.50,1060.75,1060.50,1060.75,8,8,16.00
06/30/2004,11:54,1060.75,1060.75,1060.50,1060.50,12,3,15.00
06/30/2004,11:55,1060.75,1060.75,1060.25,1060.50,113,304,417.00
06/30/2004,11:56,1060.25,1060.50,1060.25,1060.50,294,15,309.00
06/30/2004,11:57,1060.50,1060.50,1060.25,1060.50,44,5,49.00
06/30/2004,11:58,1060.50,1060.50,1060.25,1060.50,136,5,141.00
06/30/2004,11:59,1060.50,1060.50,1060.25,1060.25,77,14,91.00
06/30/2004,12:00,1060.50,1060.50,1060.25,1060.25,21,207,228.00
06/30/2004,12:01,1060.50,1060.50,1060.25,1060.25,10,205,215.00
06/30/2004,12:02,1060.25,1060.50,1060.25,1060.50,6,35,41.00
06/30/2004,12:03,1060.25,1060.50,1060.25,1060.50,6,130,136.00
06/30/2004,12:04,1060.50,1060.50,1060.25,1060.25,82,9,91.00
06/30/2004,12:05,1060.50,1060.50,1060.25,1060.50,32,2,34.00
06/30/2004,12:06,1060.50,1060.75,1060.50,1060.50,327,12,339.00
06/30/2004,12:07,1060.75,1060.75,1060.50,1060.75,34,65,99.00
06/30/2004,12:08,1060.75,1061.00,1060.50,1061.00,338,39,377.00
06/30/2004,12:09,1061.00,1061.25,1060.75,1061.25,578,10,588.00
06/30/2004,12:10,1061.25,1061.25,1061.00,1061.25,784,15,799.00
06/30/2004,12:11,1061.25,1061.25,1061.00,1061.25,82,34,116.00
06/30/2004,12:12,1061.25,1061.25,1061.00,1061.25,41,19,60.00
06/30/2004,12:13,1061.00,1061.25,1061.00,1061.25,330,41,371.00
06/30/2004,12:14,1061.25,1061.50,1061.25,1061.25,290,421,711.00
06/30/2004,12:15,1061.00,1061.25,1061.00,1061.25,216,4,220.00
06/30/2004,12:16,1061.25,1061.50,1061.00,1061.25,356,221,577.00
06/30/2004,12:17,1061.25,1061.50,1061.00,1061.00,32,199,231.00
06/30/2004,12:18,1061.00,1061.25,1061.00,1061.25,74,4,78.00
06/30/2004,12:19,1061.25,1061.25,1061.00,1061.00,65,47,112.00
06/30/2004,12:20,1061.25,1061.25,1061.00,1061.25,24,73,97.00
06/30/2004,12:21,1061.00,1061.25,1061.00,1061.00,2,4,6.00
06/30/2004,12:22,1061.25,1061.25,1061.00,1061.25,17,44,61.00
06/30/2004,12:23,1061.25,1061.25,1061.00,1061.25,417,2,419.00
06/30/2004,12:24,1061.25,1061.25,1061.00,1061.00,6,100,106.00
06/30/2004,12:25,1061.00,1061.00,1060.75,1060.75,2,709,711.00
06/30/2004,12:26,1060.75,1061.00,1060.75,1061.00,71,17,88.00
06/30/2004,12:27,1061.00,1061.00,1060.75,1061.00,145,3,148.00
06/30/2004,12:28,1061.00,1061.00,1060.75,1061.00,300,6,306.00
06/30/2004,12:29,1060.75,1061.00,1060.75,1061.00,116,56,172.00
06/30/2004,12:30,1061.00,1061.00,1060.75,1061.00,244,6,250.00
06/30/2004,12:31,1061.00,1061.00,1060.75,1061.00,173,3,176.00
06/30/2004,12:32,1061.00,1061.00,1060.75,1061.00,228,1,229.00
06/30/2004,12:33,1061.00,1061.25,1060.75,1061.00,99,434,533.00
06/30/2004,12:34,1061.00,1061.25,1061.00,1061.25,30,20,50.00
06/30/2004,12:35,1061.25,1061.25,1061.00,1061.25,33,1,34.00
06/30/2004,12:36,1061.25,1061.25,1061.00,1061.00,180,7,187.00
06/30/2004,12:37,1061.00,1061.25,1060.50,1060.50,26,1795,1821.00
06/30/2004,12:38,1060.50,1060.75,1060.25,1060.50,162,890,1052.00
06/30/2004,12:39,1060.50,1060.75,1060.50,1060.50,103,389,492.00
06/30/2004,12:40,1060.25,1060.50,1060.00,1060.00,301,862,1163.00
06/30/2004,12:41,1060.00,1060.25,1059.50,1059.75,786,1612,2398.00
06/30/2004,12:42,1059.75,1060.00,1059.75,1060.00,100,25,125.00
06/30/2004,12:43,1060.00,1060.00,1059.50,1059.75,208,805,1013.00
06/30/2004,12:44,1060.00,1060.00,1059.75,1060.00,85,6,91.00
06/30/2004,12:45,1060.00,1060.25,1059.75,1060.25,216,46,262.00
06/30/2004,12:46,1060.50,1060.50,1060.00,1060.25,194,339,533.00
06/30/2004,12:47,1060.50,1060.50,1060.00,1060.00,58,231,289.00
06/30/2004,12:48,1060.25,1060.25,1059.75,1060.00,118,384,502.00
06/30/2004,12:49,1060.00,1060.00,1059.75,1060.00,58,40,98.00
06/30/2004,12:50,1060.00,1060.00,1059.75,1060.00,331,92,423.00
06/30/2004,12:51,1060.00,1060.25,1060.00,1060.00,116,133,249.00
06/30/2004,12:52,1060.00,1060.25,1059.75,1060.00,60,596,656.00
06/30/2004,12:53,1059.75,1060.25,1059.75,1060.25,461,5,466.00
06/30/2004,12:54,1060.25,1060.25,1060.00,1060.00,188,36,224.00
06/30/2004,12:55,1060.00,1060.25,1059.75,1059.75,50,1584,1634.00
06/30/2004,12:56,1060.00,1060.00,1059.75,1059.75,165,226,391.00
06/30/2004,12:57,1059.75,1060.00,1059.50,1060.00,282,282,564.00
06/30/2004,12:58,1059.75,1060.00,1059.75,1059.75,61,959,1020.00
06/30/2004,12:59,1059.75,1059.75,1059.50,1059.75,134,53,187.00
06/30/2004,13:00,1059.75,1060.00,1059.50,1059.75,601,811,1412.00
06/30/2004,13:01,1059.50,1059.75,1059.50,1059.75,498,13,511.00
06/30/2004,13:02,1059.75,1060.00,1059.50,1059.75,452,144,596.00
06/30/2004,13:03,1059.75,1060.00,1059.75,1059.75,249,45,294.00
06/30/2004,13:04,1059.75,1060.00,1059.75,1059.75,256,20,276.00
06/30/2004,13:05,1060.00,1060.00,1059.50,1059.50,212,500,712.00
06/30/2004,13:06,1059.50,1060.25,1059.50,1060.25,821,71,892.00
06/30/2004,13:07,1060.00,1060.25,1059.75,1060.25,235,114,349.00
06/30/2004,13:08,1060.25,1060.25,1060.00,1060.25,66,154,220.00
06/30/2004,13:09,1060.25,1060.25,1060.00,1060.00,231,64,295.00
06/30/2004,13:10,1060.25,1061.25,1060.00,1061.00,742,155,897.00
06/30/2004,13:11,1061.00,1061.25,1060.50,1061.00,370,239,609.00
06/30/2004,13:12,1060.75,1061.25,1060.75,1060.75,184,126,310.00
06/30/2004,13:13,1060.75,1061.25,1060.25,1060.50,517,885,1402.00
06/30/2004,13:14,1060.50,1061.25,1060.00,1061.00,332,196,528.00
06/30/2004,13:15,1061.00,1061.50,1060.75,1061.25,437,129,566.00
06/30/2004,13:16,1061.50,1061.50,1061.00,1061.25,275,106,381.00
06/30/2004,13:17,1061.25,1061.50,1060.75,1061.00,57,122,179.00
06/30/2004,13:18,1061.00,1061.25,1060.75,1061.00,37,68,105.00
06/30/2004,13:19,1061.00,1062.00,1060.50,1062.00,272,303,575.00
06/30/2004,13:20,1061.75,1063.25,1061.75,1062.50,3521,2082,5603.00
06/30/2004,13:21,1062.50,1063.25,1061.75,1062.00,2880,1721,4601.00
06/30/2004,13:22,1062.00,1063.00,1061.75,1062.75,3479,1955,5434.00
06/30/2004,13:23,1062.50,1064.25,1062.50,1064.00,5686,1724,7410.00
06/30/2004,13:24,1064.00,1065.75,1063.75,1064.75,6662,6621,13283.00
06/30/2004,13:25,1064.75,1065.25,1064.50,1065.00,2235,1744,3979.00
06/30/2004,13:26,1065.00,1065.25,1064.50,1064.75,2489,2300,4789.00
06/30/2004,13:27,1065.00,1065.00,1064.25,1064.25,2433,2968,5401.00
06/30/2004,13:28,1064.25,1064.75,1064.00,1064.25,1269,2500,3769.00
06/30/2004,13:29,1064.25,1064.50,1063.00,1063.25,917,5296,6213.00
06/30/2004,13:30,1063.25,1063.25,1062.50,1062.75,3296,3270,6566.00
06/30/2004,13:31,1063.00,1063.50,1062.75,1063.50,1734,2204,3938.00
06/30/2004,13:32,1063.50,1064.00,1063.25,1063.75,3028,1957,4985.00
06/30/2004,13:33,1064.00,1064.75,1064.00,1064.50,2509,1348,3857.00
06/30/2004,13:34,1064.50,1064.75,1063.25,1063.25,1036,2919,3955.00
06/30/2004,13:35,1063.25,1063.50,1062.50,1063.00,1957,4293,6250.00
06/30/2004,13:36,1063.00,1063.25,1062.50,1063.00,1401,2546,3947.00
06/30/2004,13:37,1063.00,1063.50,1062.75,1063.00,2318,695,3013.00
06/30/2004,13:38,1063.00,1063.25,1062.25,1062.50,1807,3042,4849.00
06/30/2004,13:39,1062.75,1063.50,1062.50,1063.50,2128,1547,3675.00
06/30/2004,13:40,1063.50,1063.75,1062.50,1062.75,996,1288,2284.00
06/30/2004,13:41,1062.75,1063.75,1062.00,1063.50,1965,2624,4589.00
06/30/2004,13:42,1063.50,1064.75,1063.25,1064.50,4249,2041,6290.00
06/30/2004,13:43,1064.25,1064.50,1063.75,1063.75,358,1244,1602.00
06/30/2004,13:44,1063.75,1064.00,1062.75,1063.00,681,4504,5185.00
06/30/2004,13:45,1063.00,1064.00,1063.00,1064.00,1192,382,1574.00
06/30/2004,13:46,1063.75,1064.75,1063.75,1064.50,3552,1936,5488.00
06/30/2004,13:47,1064.25,1064.75,1064.00,1064.25,679,980,1659.00
06/30/2004,13:48,1064.00,1064.50,1064.00,1064.00,550,1250,1800.00
06/30/2004,13:49,1063.75,1064.00,1063.25,1063.75,2133,3162,5295.00
06/30/2004,13:50,1063.75,1064.25,1063.50,1064.00,710,286,996.00
06/30/2004,13:51,1064.00,1064.00,1062.25,1062.50,948,5115,6063.00
06/30/2004,13:52,1062.50,1064.50,1062.50,1064.25,3871,533,4404.00
06/30/2004,13:53,1064.25,1064.25,1063.75,1064.00,998,1115,2113.00
06/30/2004,13:54,1064.00,1065.25,1063.75,1065.00,4586,2116,6702.00
06/30/2004,13:55,1065.00,1065.75,1064.50,1065.25,3801,1454,5255.00
06/30/2004,13:56,1065.25,1065.75,1064.75,1065.25,2743,2694,5437.00
06/30/2004,13:57,1065.50,1065.75,1065.00,1065.00,1012,4123,5135.00
06/30/2004,13:58,1065.00,1065.25,1064.50,1065.00,1319,1807,3126.00
06/30/2004,13:59,1065.00,1065.25,1064.25,1065.25,1043,1171,2214.00
06/30/2004,14:00,1065.00,1065.25,1064.75,1065.25,429,723,1152.00
06/30/2004,14:01,1065.25,1065.50,1064.25,1064.25,971,2111,3082.00
06/30/2004,14:02,1064.25,1065.50,1064.00,1065.25,3600,1479,5079.00
06/30/2004,14:03,1065.00,1066.00,1065.00,1065.25,2931,2423,5354.00
06/30/2004,14:04,1065.25,1065.25,1064.00,1064.25,882,2766,3648.00
06/30/2004,14:05,1064.50,1065.25,1064.25,1065.25,1457,398,1855.00
06/30/2004,14:06,1065.00,1065.50,1064.50,1064.50,957,1287,2244.00
06/30/2004,14:07,1064.50,1064.75,1063.75,1063.75,609,2637,3246.00
06/30/2004,14:08,1063.75,1064.50,1063.75,1064.25,1407,414,1821.00
06/30/2004,14:09,1064.25,1064.75,1064.00,1064.00,708,600,1308.00
06/30/2004,14:10,1064.00,1064.50,1063.75,1064.25,576,1085,1661.00
06/30/2004,14:11,1064.00,1065.25,1064.00,1064.75,2585,2570,5155.00
06/30/2004,14:12,1064.75,1065.25,1064.50,1064.75,1591,1094,2685.00
06/30/2004,14:13,1064.75,1065.00,1064.25,1064.25,557,2089,2646.00
06/30/2004,14:14,1064.25,1065.00,1064.25,1064.75,1429,725,2154.00
06/30/2004,14:15,1065.00,1065.75,1064.75,1065.00,2213,890,3103.00
06/30/2004,14:16,1065.00,1065.25,1064.75,1064.75,407,911,1318.00
06/30/2004,14:17,1064.75,1065.00,1064.25,1064.50,884,1194,2078.00
06/30/2004,14:18,1064.50,1065.25,1064.50,1064.50,853,402,1255.00
06/30/2004,14:19,1064.75,1065.75,1064.75,1065.25,3377,1137,4514.00
06/30/2004,14:20,1065.50,1065.50,1064.75,1065.50,621,1330,1951.00
06/30/2004,14:21,1065.25,1065.75,1065.25,1065.50,321,256,577.00
06/30/2004,14:22,1065.50,1066.25,1065.25,1065.25,3518,3426,6944.00
06/30/2004,14:23,1065.25,1065.25,1065.00,1065.25,678,289,967.00
06/30/2004,14:24,1065.25,1065.50,1064.75,1065.00,636,659,1295.00
06/30/2004,14:25,1065.00,1065.25,1064.75,1065.00,1096,2155,3251.00
06/30/2004,14:26,1064.75,1065.00,1064.50,1064.75,1772,3661,5433.00
06/30/2004,14:27,1064.75,1065.75,1064.25,1065.50,4309,1700,6009.00
06/30/2004,14:28,1065.50,1067.00,1065.50,1066.50,6597,2058,8655.00
06/30/2004,14:29,1066.50,1067.25,1066.50,1067.00,3471,1319,4790.00
06/30/2004,14:30,1067.00,1068.00,1067.00,1067.50,6204,2227,8431.00
06/30/2004,14:31,1067.50,1068.00,1067.25,1067.75,2968,1664,4632.00
06/30/2004,14:32,1067.75,1068.75,1067.75,1068.50,4268,499,4767.00
06/30/2004,14:33,1068.75,1069.75,1068.50,1069.25,4911,2016,6927.00
06/30/2004,14:34,1069.50,1070.00,1069.00,1069.00,1749,3581,5330.00
06/30/2004,14:35,1068.75,1069.25,1068.75,1069.00,1171,1549,2720.00
06/30/2004,14:36,1069.25,1070.00,1069.00,1069.75,3042,339,3381.00
06/30/2004,14:37,1069.50,1070.25,1069.25,1069.50,3384,1704,5088.00
06/30/2004,14:38,1069.50,1069.75,1069.00,1069.50,1430,1864,3294.00
06/30/2004,14:39,1069.50,1069.50,1069.25,1069.50,606,1052,1658.00
06/30/2004,14:40,1069.25,1069.50,1069.00,1069.25,638,1103,1741.00
06/30/2004,14:41,1069.25,1069.50,1069.00,1069.00,296,1692,1988.00
06/30/2004,14:42,1069.00,1069.25,1068.50,1068.75,1805,3291,5096.00
06/30/2004,14:43,1068.75,1069.00,1068.75,1069.00,608,1163,1771.00
06/30/2004,14:44,1068.75,1068.75,1068.25,1068.50,338,1460,1798.00
06/30/2004,14:45,1068.50,1068.75,1068.25,1068.50,2455,171,2626.00
06/30/2004,14:46,1068.50,1068.75,1068.25,1068.25,65,2283,2348.00
06/30/2004,14:47,1068.25,1068.75,1067.75,1068.00,2041,3679,5720.00
06/30/2004,14:48,1068.00,1068.25,1067.75,1068.25,1939,2717,4656.00
06/30/2004,14:49,1068.00,1068.50,1068.00,1068.00,904,760,1664.00
06/30/2004,14:50,1068.00,1068.25,1067.50,1067.75,1176,2614,3790.00
06/30/2004,14:51,1067.50,1067.75,1067.25,1067.75,818,1484,2302.00
06/30/2004,14:52,1067.50,1067.75,1067.50,1067.50,1175,2367,3542.00
06/30/2004,14:53,1067.50,1067.75,1067.00,1067.00,341,2831,3172.00
06/30/2004,14:54,1067.25,1067.25,1066.75,1067.25,1383,1371,2754.00
06/30/2004,14:55,1067.25,1067.25,1066.75,1066.75,1046,821,1867.00
06/30/2004,14:56,1066.75,1067.50,1066.50,1067.25,4827,2285,7112.00
06/30/2004,14:57,1067.25,1067.50,1067.00,1067.00,1300,2021,3321.00
06/30/2004,14:58,1067.25,1067.50,1067.00,1067.25,1690,1260,2950.00
06/30/2004,14:59,1067.25,1067.50,1066.75,1067.00,2671,3060,5731.00
06/30/2004,15:00,1067.00,1067.00,1066.50,1066.75,3382,4611,7993.00
06/30/2004,15:01,1066.75,1067.00,1066.25,1066.50,3404,3217,6621.00
06/30/2004,15:02,1066.50,1066.75,1066.00,1066.50,3122,2787,5909.00
06/30/2004,15:03,1066.50,1067.25,1066.50,1067.25,4239,2384,6623.00
06/30/2004,15:04,1067.25,1067.50,1067.00,1067.25,2297,2053,4350.00
06/30/2004,15:05,1067.25,1067.50,1067.00,1067.25,1799,245,2044.00
06/30/2004,15:06,1067.50,1067.75,1067.00,1067.25,1609,1321,2930.00
06/30/2004,15:07,1067.25,1067.75,1067.25,1067.50,729,461,1190.00
06/30/2004,15:08,1067.75,1068.25,1067.50,1068.25,2653,1284,3937.00
06/30/2004,15:09,1068.25,1068.25,1067.25,1067.50,1665,2068,3733.00
06/30/2004,15:10,1067.50,1067.75,1067.00,1067.00,572,2134,2706.00
06/30/2004,15:11,1067.00,1067.25,1066.25,1066.50,931,2827,3758.00
06/30/2004,15:12,1066.50,1067.00,1066.50,1066.75,571,637,1208.00
06/30/2004,15:13,1066.75,1067.50,1066.75,1067.50,2197,535,2732.00
06/30/2004,15:14,1067.50,1067.50,1067.25,1067.25,570,261,831.00
06/30/2004,15:15,1067.25,1067.75,1067.00,1067.00,2124,2355,4479.00
06/30/2004,15:16,1067.25,1067.25,1067.00,1067.25,57,50,107.00
06/30/2004,15:31,1067.25,1067.25,1067.00,1067.25,132,10,142.00
06/30/2004,15:32,1067.00,1067.25,1067.00,1067.25,119,4,123.00
06/30/2004,15:33,1067.25,1067.25,1067.00,1067.00,89,20,109.00
06/30/2004,15:34,1067.25,1067.25,1067.25,1067.25,5,0,5.00
06/30/2004,15:35,1067.00,1067.00,1066.75,1066.75,0,197,197.00
06/30/2004,15:36,1067.00,1067.00,1066.50,1066.50,72,254,326.00
06/30/2004,15:37,1066.50,1067.00,1066.50,1066.50,257,66,323.00
06/30/2004,15:38,1066.75,1066.75,1066.50,1066.50,17,91,108.00
06/30/2004,15:39,1066.25,1066.25,1066.25,1066.25,0,183,183.00
06/30/2004,15:40,1066.50,1066.50,1066.25,1066.25,5,47,52.00
06/30/2004,15:41,1066.25,1066.50,1066.25,1066.25,10,128,138.00
06/30/2004,15:42,1066.25,1066.50,1066.25,1066.25,11,133,144.00
06/30/2004,15:43,1066.25,1066.25,1066.00,1066.00,0,31,31.00
06/30/2004,15:44,1066.25,1066.25,1066.25,1066.25,70,0,70.00
06/30/2004,15:45,1066.25,1066.50,1066.00,1066.00,88,128,216.00
06/30/2004,15:46,1066.25,1066.25,1066.00,1066.00,22,11,33.00
06/30/2004,15:47,1066.25,1066.25,1066.00,1066.25,162,2,164.00
06/30/2004,15:48,1066.25,1066.25,1066.25,1066.25,38,0,38.00
06/30/2004,15:49,1066.00,1066.25,1066.00,1066.25,4,1,5.00
06/30/2004,15:50,1066.25,1066.25,1066.25,1066.25,3,0,3.00
06/30/2004,15:52,1066.25,1066.25,1066.25,1066.25,1,0,1.00
06/30/2004,15:53,1066.25,1066.25,1066.25,1066.25,2,0,2.00
06/30/2004,15:54,1066.50,1066.50,1066.50,1066.50,19,0,19.00
06/30/2004,15:55,1066.50,1066.50,1066.50,1066.50,17,0,17.00
06/30/2004,15:56,1066.50,1066.50,1066.25,1066.50,15,2,17.00
06/30/2004,15:57,1066.50,1066.50,1066.25,1066.50,147,4,151.00
06/30/2004,15:58,1066.25,1066.50,1066.25,1066.25,27,26,53.00
06/30/2004,15:59,1066.50,1066.50,1066.25,1066.25,1,25,26.00
06/30/2004,16:00,1066.25,1066.25,1066.25,1066.25,0,169,169.00
06/30/2004,17:01,1066.50,1066.50,1066.25,1066.50,3,120,123.00
06/30/2004,17:02,1066.50,1066.50,1066.50,1066.50,11,0,11.00
06/30/2004,17:03,1066.25,1066.25,1066.25,1066.25,0,50,50.00
06/30/2004,17:04,1066.25,1066.25,1066.25,1066.25,0,53,53.00
06/30/2004,17:06,1066.50,1066.50,1066.50,1066.50,7,0,7.00
06/30/2004,17:07,1066.50,1066.50,1066.50,1066.50,7,0,7.00
06/30/2004,17:08,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/30/2004,17:10,1066.50,1066.50,1066.50,1066.50,24,0,24.00
06/30/2004,17:14,1066.50,1066.50,1066.50,1066.50,24,0,24.00
06/30/2004,17:15,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/30/2004,17:16,1066.25,1066.25,1066.25,1066.25,0,2,2.00
06/30/2004,17:18,1066.50,1066.50,1066.50,1066.50,5,0,5.00
06/30/2004,17:20,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/30/2004,17:21,1066.50,1066.50,1066.50,1066.50,14,0,14.00
06/30/2004,17:22,1066.50,1066.50,1066.50,1066.50,5,0,5.00
06/30/2004,17:23,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/30/2004,17:26,1066.25,1066.25,1066.25,1066.25,0,2,2.00
06/30/2004,17:27,1066.50,1066.50,1066.50,1066.50,29,0,29.00
06/30/2004,17:29,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/30/2004,17:30,1066.50,1066.50,1066.50,1066.50,19,0,19.00
06/30/2004,17:31,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/30/2004,17:32,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/30/2004,17:35,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/30/2004,17:37,1066.25,1066.25,1066.25,1066.25,0,2,2.00
06/30/2004,17:38,1066.25,1066.25,1066.25,1066.25,0,6,6.00
06/30/2004,17:40,1066.25,1066.50,1066.25,1066.25,5,8,13.00
06/30/2004,17:43,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/30/2004,17:44,1066.50,1066.75,1066.50,1066.50,51,15,66.00
06/30/2004,17:45,1066.50,1066.75,1066.50,1066.75,100,7,107.00
06/30/2004,17:46,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/30/2004,17:47,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/30/2004,17:49,1066.75,1066.75,1066.75,1066.75,75,0,75.00
06/30/2004,17:51,1066.75,1066.75,1066.75,1066.75,2,0,2.00
06/30/2004,17:52,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/30/2004,17:54,1066.50,1066.50,1066.50,1066.50,0,7,7.00
06/30/2004,17:56,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/30/2004,17:59,1066.50,1066.50,1066.50,1066.50,0,28,28.00
06/30/2004,18:00,1066.50,1066.50,1066.25,1066.50,1,5,6.00
06/30/2004,18:02,1066.50,1066.50,1066.50,1066.50,26,0,26.00
06/30/2004,18:03,1066.50,1066.50,1066.50,1066.50,6,0,6.00
06/30/2004,18:05,1066.75,1066.75,1066.75,1066.75,3,0,3.00
06/30/2004,18:06,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/30/2004,18:07,1066.75,1066.75,1066.75,1066.75,5,0,5.00
06/30/2004,18:08,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/30/2004,18:09,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/30/2004,18:10,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/30/2004,18:11,1066.50,1066.50,1066.50,1066.50,0,17,17.00
06/30/2004,18:12,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/30/2004,18:18,1066.75,1066.75,1066.50,1066.50,1,1,2.00
06/30/2004,18:21,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/30/2004,18:26,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/30/2004,18:34,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/30/2004,18:35,1066.75,1066.75,1066.50,1066.50,5,1,6.00
06/30/2004,18:37,1066.50,1066.50,1066.50,1066.50,0,1,1.00
06/30/2004,18:38,1066.50,1066.50,1066.50,1066.50,0,19,19.00
06/30/2004,18:39,1066.50,1066.50,1066.50,1066.50,0,4,4.00
06/30/2004,18:42,1066.50,1066.50,1066.50,1066.50,0,2,2.00
06/30/2004,18:46,1066.25,1066.50,1066.25,1066.50,5,1,6.00
06/30/2004,18:47,1066.50,1066.50,1066.50,1066.50,19,0,19.00
06/30/2004,18:48,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/30/2004,18:49,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/30/2004,18:50,1066.50,1066.50,1066.50,1066.50,3,0,3.00
06/30/2004,18:51,1066.50,1066.75,1066.50,1066.75,46,0,46.00
06/30/2004,18:52,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/30/2004,18:53,1066.25,1066.25,1066.25,1066.25,0,1,1.00
06/30/2004,18:55,1066.25,1066.25,1066.25,1066.25,0,5,5.00
06/30/2004,18:56,1066.50,1066.50,1066.50,1066.50,16,0,16.00
06/30/2004,18:58,1066.50,1066.50,1066.50,1066.50,1,0,1.00
06/30/2004,19:03,1066.50,1066.50,1066.50,1066.50,9,0,9.00
06/30/2004,19:04,1066.75,1066.75,1066.75,1066.75,50,0,50.00
06/30/2004,19:05,1066.75,1066.75,1066.75,1066.75,1,0,1.00
06/30/2004,19:06,1066.75,1066.75,1066.75,1066.75,3,0,3.00
06/30/2004,19:07,1067.00,1067.00,1066.75,1066.75,16,1,17.00
06/30/2004,19:09,1067.00,1067.00,1067.00,1067.00,3,0,3.00
06/30/2004,19:11,1066.75,1066.75,1066.75,1066.75,0,2,2.00
06/30/2004,19:12,1067.00,1067.00,1066.75,1066.75,50,2,52.00
06/30/2004,19:13,1067.00,1067.00,1067.00,1067.00,37,0,37.00
06/30/2004,19:15,1067.00,1067.00,1067.00,1067.00,7,0,7.00
06/30/2004,19:17,1067.00,1067.00,1067.00,1067.00,1,0,1.00
06/30/2004,19:20,1067.25,1067.50,1067.25,1067.25,87,20,107.00
06/30/2004,19:22,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/30/2004,19:23,1067.25,1067.25,1067.25,1067.25,0,36,36.00
06/30/2004,19:24,1067.25,1067.25,1067.25,1067.25,0,3,3.00
06/30/2004,19:25,1067.25,1067.25,1067.25,1067.25,0,4,4.00
06/30/2004,19:27,1067.25,1067.50,1067.25,1067.50,97,1,98.00
06/30/2004,19:28,1067.50,1067.75,1067.50,1067.75,124,0,124.00
06/30/2004,19:29,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/30/2004,19:31,1067.75,1067.75,1067.75,1067.75,30,0,30.00
06/30/2004,19:32,1067.75,1067.75,1067.75,1067.75,8,0,8.00
06/30/2004,19:33,1068.00,1068.00,1067.75,1067.75,2,9,11.00
06/30/2004,19:34,1067.75,1067.75,1067.75,1067.75,0,17,17.00
06/30/2004,19:35,1068.00,1068.00,1068.00,1068.00,28,0,28.00
06/30/2004,19:36,1068.00,1068.00,1068.00,1068.00,12,0,12.00
06/30/2004,19:37,1068.00,1068.25,1068.00,1068.25,77,0,77.00
06/30/2004,19:38,1068.25,1069.50,1068.25,1068.75,251,27,278.00
06/30/2004,19:39,1068.75,1068.75,1068.50,1068.50,3,12,15.00
06/30/2004,19:40,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/30/2004,19:41,1068.50,1068.50,1068.50,1068.50,0,52,52.00
06/30/2004,19:42,1068.50,1068.50,1068.50,1068.50,0,2,2.00
06/30/2004,19:44,1068.25,1068.50,1068.25,1068.50,7,1,8.00
06/30/2004,19:45,1068.50,1068.50,1068.25,1068.25,27,2,29.00
06/30/2004,19:47,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/30/2004,19:48,1068.25,1068.25,1068.25,1068.25,0,6,6.00
06/30/2004,19:49,1068.25,1068.50,1068.25,1068.50,1,19,20.00
06/30/2004,19:51,1068.50,1068.50,1068.50,1068.50,1,0,1.00
06/30/2004,19:52,1068.25,1068.25,1068.25,1068.25,0,3,3.00
06/30/2004,19:53,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/30/2004,19:54,1068.25,1068.25,1068.25,1068.25,0,22,22.00
06/30/2004,19:56,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/30/2004,19:58,1068.25,1068.25,1068.25,1068.25,0,15,15.00
06/30/2004,19:59,1068.25,1068.75,1068.25,1068.75,99,26,125.00
06/30/2004,20:00,1068.50,1068.75,1068.50,1068.75,55,7,62.00
06/30/2004,20:01,1068.50,1068.75,1068.50,1068.75,31,2,33.00
06/30/2004,20:02,1068.75,1068.75,1068.75,1068.75,18,0,18.00
06/30/2004,20:03,1068.75,1068.75,1068.75,1068.75,1,0,1.00
06/30/2004,20:04,1068.75,1069.00,1068.75,1069.00,2,0,2.00
06/30/2004,20:05,1069.00,1069.00,1069.00,1069.00,1,0,1.00
06/30/2004,20:08,1068.75,1069.00,1068.75,1069.00,1,1,2.00
06/30/2004,20:09,1068.75,1069.00,1068.75,1069.00,11,10,21.00
06/30/2004,20:10,1069.00,1069.00,1068.75,1068.75,3,7,10.00
06/30/2004,20:11,1068.75,1068.75,1068.75,1068.75,0,33,33.00
06/30/2004,20:12,1068.50,1068.50,1068.50,1068.50,0,1,1.00
06/30/2004,20:15,1068.75,1068.75,1068.50,1068.50,1,1,2.00
06/30/2004,20:16,1068.50,1068.50,1068.50,1068.50,0,2,2.00
06/30/2004,20:18,1068.50,1068.50,1068.50,1068.50,0,125,125.00
06/30/2004,20:20,1068.25,1068.25,1068.25,1068.25,0,3,3.00
06/30/2004,20:21,1068.25,1068.25,1068.25,1068.25,0,1,1.00
06/30/2004,20:22,1068.50,1068.50,1068.25,1068.25,1,1,2.00
06/30/2004,20:23,1068.25,1068.25,1068.00,1068.00,0,29,29.00
06/30/2004,20:24,1068.00,1068.00,1068.00,1068.00,0,21,21.00
06/30/2004,20:25,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/30/2004,20:26,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/30/2004,20:29,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/30/2004,20:30,1068.00,1068.00,1068.00,1068.00,0,2,2.00
06/30/2004,20:31,1068.00,1068.00,1068.00,1068.00,0,3,3.00
06/30/2004,20:32,1068.00,1068.00,1068.00,1068.00,0,22,22.00
06/30/2004,20:33,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/30/2004,20:34,1068.00,1068.00,1068.00,1068.00,0,1,1.00
06/30/2004,20:36,1068.00,1068.00,1068.00,1068.00,0,8,8.00
06/30/2004,20:37,1068.00,1068.25,1068.00,1068.25,3,1,4.00
06/30/2004,20:38,1068.25,1068.25,1068.25,1068.25,21,0,21.00
06/30/2004,20:39,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/30/2004,20:41,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/30/2004,20:42,1068.25,1068.50,1068.25,1068.25,4,2,6.00
06/30/2004,20:43,1068.00,1068.00,1068.00,1068.00,0,12,12.00
06/30/2004,20:45,1068.25,1068.25,1068.25,1068.25,5,0,5.00
06/30/2004,20:48,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/30/2004,20:54,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/30/2004,20:56,1068.00,1068.00,1068.00,1068.00,0,2,2.00
06/30/2004,20:57,1068.25,1068.25,1068.25,1068.25,23,0,23.00
06/30/2004,20:58,1068.25,1068.25,1068.25,1068.25,3,0,3.00
06/30/2004,20:59,1068.25,1068.25,1068.25,1068.25,1,0,1.00
06/30/2004,21:01,1068.00,1068.00,1068.00,1068.00,0,3,3.00
06/30/2004,21:05,1068.00,1068.00,1068.00,1068.00,0,20,20.00
06/30/2004,21:14,1068.00,1068.00,1067.75,1067.75,0,2,2.00
06/30/2004,21:15,1067.75,1067.75,1067.75,1067.75,0,4,4.00
06/30/2004,21:18,1068.00,1068.00,1067.75,1067.75,2,1,3.00
06/30/2004,21:20,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,21:22,1067.75,1067.75,1067.75,1067.75,0,45,45.00
06/30/2004,21:26,1067.75,1067.75,1067.75,1067.75,0,2,2.00
06/30/2004,21:27,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,21:29,1067.75,1067.75,1067.75,1067.75,0,15,15.00
06/30/2004,21:30,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,21:32,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,21:33,1067.75,1067.75,1067.75,1067.75,0,4,4.00
06/30/2004,21:35,1067.75,1067.75,1067.75,1067.75,0,2,2.00
06/30/2004,21:36,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/30/2004,21:44,1067.75,1067.75,1067.75,1067.75,7,0,7.00
06/30/2004,21:45,1067.75,1067.75,1067.75,1067.75,13,0,13.00
06/30/2004,21:46,1067.75,1067.75,1067.75,1067.75,20,0,20.00
06/30/2004,21:47,1067.75,1067.75,1067.75,1067.75,4,0,4.00
06/30/2004,21:48,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/30/2004,21:50,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/30/2004,21:51,1068.00,1068.00,1068.00,1068.00,1,0,1.00
06/30/2004,21:52,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,21:53,1067.75,1067.75,1067.75,1067.75,0,5,5.00
06/30/2004,21:56,1067.75,1067.75,1067.75,1067.75,0,3,3.00
06/30/2004,21:57,1067.75,1067.75,1067.75,1067.75,0,24,24.00
06/30/2004,21:59,1067.75,1067.75,1067.75,1067.75,0,3,3.00
06/30/2004,22:01,1067.75,1067.75,1067.75,1067.75,0,16,16.00
06/30/2004,22:02,1068.00,1068.00,1067.75,1067.75,4,3,7.00
06/30/2004,22:03,1067.75,1067.75,1067.75,1067.75,0,7,7.00
06/30/2004,22:04,1067.75,1067.75,1067.75,1067.75,0,3,3.00
06/30/2004,22:05,1067.75,1067.75,1067.75,1067.75,0,3,3.00
06/30/2004,22:06,1067.75,1067.75,1067.75,1067.75,0,8,8.00
06/30/2004,22:08,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/30/2004,22:09,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/30/2004,22:14,1067.50,1067.50,1067.50,1067.50,0,1,1.00
06/30/2004,22:15,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/30/2004,22:16,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/30/2004,22:17,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/30/2004,22:21,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/30/2004,22:22,1067.50,1067.75,1067.50,1067.75,1,1,2.00
06/30/2004,22:23,1067.75,1067.75,1067.75,1067.75,20,0,20.00
06/30/2004,22:25,1067.75,1067.75,1067.75,1067.75,1,0,1.00
06/30/2004,22:28,1067.75,1067.75,1067.75,1067.75,2,0,2.00
06/30/2004,22:29,1067.75,1067.75,1067.75,1067.75,4,0,4.00
06/30/2004,22:30,1067.75,1068.00,1067.75,1068.00,11,0,11.00
06/30/2004,22:31,1067.75,1067.75,1067.75,1067.75,0,2,2.00
06/30/2004,22:32,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,22:33,1067.75,1067.75,1067.75,1067.75,0,2,2.00
06/30/2004,22:35,1067.75,1067.75,1067.75,1067.75,0,6,6.00
06/30/2004,22:36,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,22:37,1067.75,1067.75,1067.75,1067.75,0,2,2.00
06/30/2004,22:38,1067.75,1067.75,1067.75,1067.75,0,2,2.00
06/30/2004,22:42,1067.75,1067.75,1067.75,1067.75,0,20,20.00
06/30/2004,22:44,1067.75,1067.75,1067.75,1067.75,0,12,12.00
06/30/2004,22:47,1067.75,1067.75,1067.75,1067.75,0,10,10.00
06/30/2004,22:48,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,22:49,1067.75,1067.75,1067.75,1067.75,0,11,11.00
06/30/2004,22:50,1067.75,1067.75,1067.75,1067.75,0,2,2.00
06/30/2004,22:59,1067.75,1067.75,1067.75,1067.75,0,1,1.00
06/30/2004,23:12,1067.50,1067.50,1067.50,1067.50,0,151,151.00
06/30/2004,23:15,1067.50,1067.50,1067.50,1067.50,0,28,28.00
06/30/2004,23:18,1067.50,1067.50,1067.50,1067.50,0,8,8.00
06/30/2004,23:19,1067.50,1067.50,1067.50,1067.50,0,2,2.00
06/30/2004,23:20,1067.50,1067.50,1067.50,1067.50,0,2,2.00
06/30/2004,23:21,1067.25,1067.50,1067.25,1067.50,1,6,7.00
06/30/2004,23:22,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/30/2004,23:23,1067.25,1067.25,1067.25,1067.25,0,2,2.00
06/30/2004,23:37,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/30/2004,23:38,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/30/2004,23:39,1067.25,1067.25,1067.25,1067.25,0,5,5.00
06/30/2004,23:40,1067.25,1067.25,1067.25,1067.25,0,16,16.00
06/30/2004,23:42,1067.25,1067.25,1067.25,1067.25,0,18,18.00
06/30/2004,23:43,1067.25,1067.25,1067.25,1067.25,0,10,10.00
06/30/2004,23:44,1067.25,1067.50,1067.25,1067.50,1,1,2.00
06/30/2004,23:45,1067.25,1067.25,1067.25,1067.25,0,1,1.00
06/30/2004,23:47,1067.50,1067.50,1067.50,1067.50,2,0,2.00
06/30/2004,23:48,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/30/2004,23:49,1067.50,1067.50,1067.50,1067.50,1,0,1.00
06/30/2004,23:56,1067.75,1067.75,1067.75,1067.75,5,0,5.00
06/30/2004,23:57,1067.75,1067.75,1067.75,1067.75,11,0,11.00
07/01/2004,00:00,1067.75,1067.75,1067.75,1067.75,10,0,10.00
07/01/2004,00:03,1067.50,1067.50,1067.50,1067.50,0,21,21.00
07/01/2004,00:04,1067.50,1067.50,1067.50,1067.50,0,3,3.00
07/01/2004,00:08,1067.75,1067.75,1067.75,1067.75,4,0,4.00
07/01/2004,00:10,1067.75,1067.75,1067.75,1067.75,2,0,2.00
07/01/2004,00:12,1067.75,1067.75,1067.75,1067.75,5,0,5.00
07/01/2004,00:13,1067.75,1068.00,1067.75,1068.00,9,0,9.00
07/01/2004,00:16,1067.75,1067.75,1067.75,1067.75,0,11,11.00
07/01/2004,00:21,1067.75,1067.75,1067.75,1067.75,0,4,4.00
07/01/2004,00:22,1067.75,1067.75,1067.75,1067.75,0,2,2.00
07/01/2004,00:24,1067.75,1067.75,1067.75,1067.75,0,14,14.00
07/01/2004,00:27,1067.75,1067.75,1067.75,1067.75,0,2,2.00
07/01/2004,00:30,1067.75,1067.75,1067.75,1067.75,0,1,1.00
07/01/2004,00:31,1068.00,1068.00,1068.00,1068.00,1,0,1.00
07/01/2004,00:32,1067.75,1068.00,1067.75,1067.75,1,18,19.00
07/01/2004,00:33,1067.75,1067.75,1067.75,1067.75,0,8,8.00
07/01/2004,00:41,1067.75,1067.75,1067.75,1067.75,0,3,3.00
07/01/2004,00:42,1067.75,1067.75,1067.75,1067.75,0,3,3.00
07/01/2004,00:44,1067.75,1067.75,1067.75,1067.75,0,1,1.00
07/01/2004,00:45,1067.75,1067.75,1067.75,1067.75,0,2,2.00
07/01/2004,00:49,1067.75,1067.75,1067.75,1067.75,0,1,1.00
07/01/2004,00:51,1067.75,1068.00,1067.75,1067.75,1,8,9.00
07/01/2004,00:58,1067.50,1067.50,1067.25,1067.50,9,7,16.00
07/01/2004,00:59,1067.50,1067.50,1067.50,1067.50,8,0,8.00
07/01/2004,01:00,1067.50,1067.50,1067.50,1067.50,1,0,1.00
07/01/2004,01:01,1067.50,1067.50,1067.50,1067.50,1,0,1.00
07/01/2004,01:03,1067.50,1067.50,1067.50,1067.50,1,0,1.00
07/01/2004,01:04,1067.50,1067.50,1067.25,1067.25,1,1,2.00
07/01/2004,01:07,1067.25,1067.25,1067.25,1067.25,0,1,1.00
07/01/2004,01:10,1067.50,1067.50,1067.50,1067.50,13,0,13.00
07/01/2004,01:11,1067.50,1067.50,1067.50,1067.50,3,0,3.00
07/01/2004,01:16,1067.75,1067.75,1067.75,1067.75,14,0,14.00
07/01/2004,01:19,1067.75,1067.75,1067.75,1067.75,1,0,1.00
07/01/2004,01:20,1067.75,1067.75,1067.75,1067.75,1,0,1.00
07/01/2004,01:23,1067.75,1067.75,1067.75,1067.75,2,0,2.00
07/01/2004,01:24,1067.75,1067.75,1067.75,1067.75,1,0,1.00
07/01/2004,01:29,1068.00,1068.00,1068.00,1068.00,1,0,1.00
07/01/2004,01:30,1067.75,1068.00,1067.75,1068.00,1,1,2.00
07/01/2004,01:31,1068.00,1068.00,1067.75,1067.75,53,67,120.00
07/01/2004,01:32,1067.75,1067.75,1067.75,1067.75,0,47,47.00
07/01/2004,01:33,1067.75,1067.75,1067.75,1067.75,0,1,1.00
07/01/2004,01:34,1067.75,1067.75,1067.75,1067.75,0,13,13.00
07/01/2004,01:36,1068.00,1068.00,1067.75,1067.75,1,6,7.00
07/01/2004,01:37,1067.75,1067.75,1067.50,1067.50,0,11,11.00
07/01/2004,01:38,1067.50,1067.50,1067.50,1067.50,0,11,11.00
07/01/2004,01:39,1067.75,1067.75,1067.75,1067.75,36,0,36.00
07/01/2004,01:41,1067.75,1068.00,1067.75,1068.00,65,0,65.00
07/01/2004,01:42,1068.00,1068.25,1068.00,1068.00,8,55,63.00
07/01/2004,01:43,1068.00,1068.00,1068.00,1068.00,0,8,8.00
07/01/2004,01:44,1068.00,1068.00,1068.00,1068.00,0,3,3.00
07/01/2004,01:45,1068.00,1068.00,1068.00,1068.00,0,37,37.00
07/01/2004,01:46,1068.00,1068.00,1068.00,1068.00,0,26,26.00
07/01/2004,01:47,1068.00,1068.00,1067.75,1067.75,0,2,2.00
07/01/2004,01:50,1067.75,1067.75,1067.75,1067.75,0,1,1.00
07/01/2004,01:51,1068.00,1068.00,1068.00,1068.00,50,0,50.00
07/01/2004,01:53,1068.25,1068.25,1068.25,1068.25,4,0,4.00
07/01/2004,01:54,1068.00,1068.00,1068.00,1068.00,0,12,12.00
07/01/2004,01:57,1068.00,1068.00,1068.00,1068.00,0,20,20.00
07/01/2004,01:58,1068.00,1068.00,1068.00,1068.00,0,4,4.00
07/01/2004,01:59,1068.00,1068.00,1068.00,1068.00,0,2,2.00
07/01/2004,02:00,1068.00,1068.00,1068.00,1068.00,0,15,15.00
07/01/2004,02:01,1067.75,1067.75,1067.75,1067.75,0,36,36.00
07/01/2004,02:02,1067.75,1068.00,1067.75,1067.75,1,49,50.00
07/01/2004,02:03,1067.75,1067.75,1067.50,1067.50,0,37,37.00
07/01/2004,02:04,1067.50,1067.50,1067.00,1067.00,4,58,62.00
07/01/2004,02:05,1067.25,1067.50,1067.25,1067.50,30,0,30.00
07/01/2004,02:06,1067.25,1067.75,1067.25,1067.50,38,40,78.00
07/01/2004,02:07,1067.50,1067.50,1067.25,1067.25,5,58,63.00
07/01/2004,02:08,1067.00,1067.00,1067.00,1067.00,0,38,38.00
07/01/2004,02:09,1067.00,1067.75,1067.00,1067.50,195,47,242.00
07/01/2004,02:10,1067.50,1067.50,1067.25,1067.50,57,140,197.00
07/01/2004,02:11,1067.75,1067.75,1067.50,1067.75,89,2,91.00
07/01/2004,02:12,1067.75,1067.75,1067.50,1067.50,40,1,41.00
07/01/2004,02:13,1067.75,1067.75,1067.25,1067.25,83,45,128.00
07/01/2004,02:14,1067.25,1067.75,1067.25,1067.75,78,8,86.00
07/01/2004,02:15,1067.50,1067.50,1067.25,1067.50,24,27,51.00
07/01/2004,02:16,1067.25,1067.25,1067.25,1067.25,0,4,4.00
07/01/2004,02:17,1067.25,1067.25,1067.00,1067.25,21,63,84.00
07/01/2004,02:18,1067.00,1067.25,1067.00,1067.25,22,1,23.00
07/01/2004,02:19,1067.00,1067.00,1067.00,1067.00,0,10,10.00
07/01/2004,02:20,1067.00,1067.25,1067.00,1067.25,20,20,40.00
07/01/2004,02:21,1067.00,1067.25,1067.00,1067.25,3,4,7.00
07/01/2004,02:22,1067.00,1067.00,1067.00,1067.00,0,44,44.00
07/01/2004,02:24,1067.25,1067.25,1067.00,1067.00,1,10,11.00
07/01/2004,02:25,1067.00,1067.00,1067.00,1067.00,0,10,10.00
07/01/2004,02:26,1067.25,1067.25,1067.25,1067.25,1,0,1.00
07/01/2004,02:27,1067.00,1067.00,1066.75,1067.00,21,91,112.00
07/01/2004,02:28,1067.25,1067.25,1067.25,1067.25,20,0,20.00
07/01/2004,02:29,1067.00,1067.00,1067.00,1067.00,0,3,3.00
07/01/2004,02:30,1067.25,1067.25,1067.25,1067.25,7,0,7.00
07/01/2004,02:31,1067.25,1067.25,1067.00,1067.00,12,15,27.00
07/01/2004,02:32,1067.00,1067.00,1067.00,1067.00,0,1,1.00
07/01/2004,02:33,1066.75,1066.75,1066.75,1066.75,0,158,158.00
07/01/2004,02:34,1066.50,1066.50,1066.50,1066.50,0,74,74.00
07/01/2004,02:35,1066.25,1066.50,1066.25,1066.50,59,16,75.00
07/01/2004,02:36,1066.50,1066.50,1066.25,1066.25,4,139,143.00
07/01/2004,02:37,1066.25,1066.25,1066.25,1066.25,0,81,81.00
07/01/2004,02:38,1066.50,1066.50,1066.25,1066.50,32,22,54.00
07/01/2004,02:39,1066.50,1066.50,1066.25,1066.25,37,20,57.00
07/01/2004,02:40,1066.25,1066.25,1066.25,1066.25,0,3,3.00
07/01/2004,02:41,1066.25,1066.25,1066.25,1066.25,0,12,12.00
07/01/2004,02:42,1066.25,1066.25,1066.25,1066.25,0,20,20.00
07/01/2004,02:43,1066.50,1066.50,1066.50,1066.50,1,0,1.00
07/01/2004,02:44,1066.50,1066.50,1066.50,1066.50,16,0,16.00
07/01/2004,02:45,1066.25,1066.50,1066.25,1066.50,5,1,6.00
07/01/2004,02:47,1066.50,1066.50,1066.25,1066.25,10,5,15.00
07/01/2004,02:48,1066.25,1066.50,1066.25,1066.25,1,16,17.00
07/01/2004,02:49,1066.25,1066.25,1066.25,1066.25,0,10,10.00
07/01/2004,02:50,1066.25,1066.75,1066.25,1066.25,96,54,150.00
07/01/2004,02:51,1066.25,1066.50,1066.25,1066.50,22,1,23.00
07/01/2004,02:52,1066.50,1066.50,1066.50,1066.50,19,0,19.00
07/01/2004,02:53,1066.50,1066.50,1066.50,1066.50,1,0,1.00
07/01/2004,02:54,1066.50,1066.50,1066.50,1066.50,36,0,36.00
07/01/2004,02:55,1066.50,1066.75,1066.50,1066.50,82,1,83.00
07/01/2004,02:56,1066.50,1066.50,1066.50,1066.50,0,31,31.00
07/01/2004,02:57,1066.50,1066.50,1066.50,1066.50,0,30,30.00
07/01/2004,02:58,1066.50,1066.50,1066.50,1066.50,0,30,30.00
07/01/2004,02:59,1066.50,1066.50,1066.50,1066.50,0,6,6.00
07/01/2004,03:00,1066.50,1066.50,1066.50,1066.50,0,4,4.00
07/01/2004,03:01,1066.25,1066.25,1066.25,1066.25,0,2,2.00
07/01/2004,03:02,1066.50,1066.50,1066.50,1066.50,57,0,57.00
07/01/2004,03:03,1066.50,1066.50,1066.50,1066.50,19,0,19.00
07/01/2004,03:04,1066.50,1066.75,1066.50,1066.75,30,1,31.00
07/01/2004,03:05,1066.75,1066.75,1066.50,1066.75,55,1,56.00
07/01/2004,03:06,1066.75,1066.75,1066.75,1066.75,11,0,11.00
07/01/2004,03:08,1066.75,1066.75,1066.75,1066.75,66,0,66.00
07/01/2004,03:10,1066.75,1066.75,1066.75,1066.75,12,0,12.00
07/01/2004,03:11,1066.75,1066.75,1066.50,1066.75,6,1,7.00
07/01/2004,03:12,1066.75,1066.75,1066.75,1066.75,23,0,23.00
07/01/2004,03:13,1066.75,1066.75,1066.75,1066.75,1,0,1.00
07/01/2004,03:14,1067.00,1067.00,1067.00,1067.00,83,0,83.00
07/01/2004,03:15,1067.00,1067.00,1067.00,1067.00,3,0,3.00
07/01/2004,03:16,1067.00,1067.00,1067.00,1067.00,41,0,41.00
07/01/2004,03:17,1067.00,1067.00,1066.75,1067.00,11,1,12.00
07/01/2004,03:18,1067.00,1067.00,1067.00,1067.00,15,0,15.00
07/01/2004,03:19,1066.75,1066.75,1066.75,1066.75,0,25,25.00
07/01/2004,03:20,1066.50,1066.50,1066.50,1066.50,0,1,1.00
07/01/2004,03:21,1066.50,1066.50,1066.50,1066.50,0,2,2.00
07/01/2004,03:24,1066.50,1066.50,1066.50,1066.50,0,36,36.00
07/01/2004,03:25,1066.50,1066.50,1066.50,1066.50,0,1,1.00
07/01/2004,03:26,1066.25,1066.25,1066.25,1066.25,0,1,1.00
07/01/2004,03:27,1066.25,1066.25,1066.25,1066.25,0,1,1.00
07/01/2004,03:28,1066.50,1066.50,1066.25,1066.25,18,1,19.00
07/01/2004,03:30,1066.50,1066.50,1066.25,1066.25,5,40,45.00
07/01/2004,03:31,1066.00,1066.00,1065.75,1065.75,42,434,476.00
07/01/2004,03:32,1066.00,1066.00,1066.00,1066.00,47,0,47.00
07/01/2004,03:33,1066.00,1066.00,1065.75,1065.75,2,1,3.00
07/01/2004,03:34,1066.00,1066.00,1066.00,1066.00,19,0,19.00
07/01/2004,03:36,1066.00,1066.00,1066.00,1066.00,25,0,25.00
07/01/2004,03:37,1065.75,1066.00,1065.75,1066.00,22,1,23.00
07/01/2004,03:41,1066.00,1066.00,1066.00,1066.00,3,0,3.00
07/01/2004,03:42,1066.00,1066.00,1066.00,1066.00,15,0,15.00
07/01/2004,03:43,1065.75,1065.75,1065.75,1065.75,0,1,1.00
07/01/2004,03:45,1066.00,1066.00,1065.75,1065.75,2,1,3.00
07/01/2004,03:46,1066.00,1066.00,1066.00,1066.00,6,0,6.00
07/01/2004,03:47,1065.75,1065.75,1065.75,1065.75,0,14,14.00
07/01/2004,03:49,1065.75,1065.75,1065.75,1065.75,0,78,78.00
07/01/2004,03:50,1066.00,1066.00,1066.00,1066.00,7,0,7.00
07/01/2004,03:51,1066.00,1066.25,1066.00,1066.00,15,10,25.00
07/01/2004,03:52,1066.00,1066.25,1066.00,1066.25,9,35,44.00
07/01/2004,03:53,1066.25,1066.25,1066.25,1066.25,18,0,18.00
07/01/2004,03:54,1066.25,1066.50,1066.25,1066.50,2,0,2.00
07/01/2004,03:55,1066.50,1066.50,1066.50,1066.50,16,0,16.00
07/01/2004,03:56,1066.50,1066.50,1066.50,1066.50,43,0,43.00
07/01/2004,03:57,1066.75,1066.75,1066.75,1066.75,59,0,59.00
07/01/2004,03:58,1066.75,1066.75,1066.75,1066.75,72,0,72.00
07/01/2004,03:59,1066.75,1066.75,1066.75,1066.75,61,0,61.00
07/01/2004,04:00,1066.75,1067.00,1066.75,1067.00,36,0,36.00
07/01/2004,04:01,1066.75,1066.75,1066.75,1066.75,0,3,3.00
07/01/2004,04:02,1066.75,1066.75,1066.75,1066.75,0,45,45.00
07/01/2004,04:03,1066.75,1066.75,1066.75,1066.75,0,10,10.00
07/01/2004,04:04,1066.75,1066.75,1066.75,1066.75,0,96,96.00
07/01/2004,04:05,1066.75,1066.75,1066.75,1066.75,0,47,47.00
07/01/2004,04:07,1066.75,1066.75,1066.75,1066.75,0,6,6.00
07/01/2004,04:08,1066.75,1067.00,1066.75,1067.00,48,69,117.00
07/01/2004,04:09,1067.00,1067.25,1067.00,1067.25,88,0,88.00
07/01/2004,04:10,1067.50,1067.75,1067.50,1067.50,105,28,133.00
07/01/2004,04:11,1067.75,1067.75,1067.50,1067.50,26,63,89.00
07/01/2004,04:12,1067.25,1067.50,1067.25,1067.50,39,21,60.00
07/01/2004,04:13,1067.75,1067.75,1067.50,1067.50,62,3,65.00
07/01/2004,04:14,1067.75,1067.75,1067.75,1067.75,101,0,101.00
07/01/2004,04:15,1068.00,1068.00,1068.00,1068.00,67,0,67.00
07/01/2004,04:16,1068.00,1068.00,1067.75,1068.00,15,1,16.00
07/01/2004,04:17,1068.00,1068.75,1068.00,1068.50,422,13,435.00
07/01/2004,04:18,1068.50,1068.75,1068.50,1068.50,29,5,34.00
07/01/2004,04:19,1068.75,1069.00,1068.75,1069.00,105,0,105.00
07/01/2004,04:20,1069.00,1069.00,1068.75,1068.75,2,2,4.00
07/01/2004,04:21,1069.00,1069.00,1068.75,1068.75,2,22,24.00
07/01/2004,04:22,1068.75,1068.75,1068.75,1068.75,0,134,134.00
07/01/2004,04:23,1068.75,1069.00,1068.75,1069.00,13,80,93.00
07/01/2004,04:24,1069.00,1069.00,1069.00,1069.00,5,0,5.00
07/01/2004,04:25,1068.75,1068.75,1068.75,1068.75,0,2,2.00
07/01/2004,04:26,1069.00,1069.00,1068.75,1068.75,2,26,28.00
07/01/2004,04:27,1068.75,1068.75,1068.75,1068.75,0,7,7.00
07/01/2004,04:28,1068.75,1068.75,1068.75,1068.75,0,42,42.00
07/01/2004,04:29,1068.75,1068.75,1068.75,1068.75,0,1,1.00
07/01/2004,04:30,1069.00,1069.00,1069.00,1069.00,22,0,22.00
07/01/2004,04:31,1069.00,1069.00,1069.00,1069.00,86,0,86.00
07/01/2004,04:32,1069.00,1069.25,1069.00,1069.00,7,23,30.00
07/01/2004,04:33,1069.00,1069.00,1068.75,1069.00,30,142,172.00
07/01/2004,04:34,1069.25,1069.25,1069.00,1069.00,1,16,17.00
07/01/2004,04:36,1069.00,1069.00,1069.00,1069.00,0,2,2.00
07/01/2004,04:37,1069.25,1069.25,1069.25,1069.25,3,0,3.00
07/01/2004,04:39,1069.25,1069.25,1069.25,1069.25,3,0,3.00
07/01/2004,04:40,1069.00,1069.00,1069.00,1069.00,0,9,9.00
07/01/2004,04:41,1069.00,1069.00,1069.00,1069.00,0,6,6.00
07/01/2004,04:42,1069.00,1069.00,1069.00,1069.00,0,6,6.00
07/01/2004,04:43,1069.00,1069.00,1069.00,1069.00,0,5,5.00
07/01/2004,04:46,1069.00,1069.00,1069.00,1069.00,0,4,4.00
07/01/2004,04:47,1069.00,1069.00,1069.00,1069.00,0,1,1.00
07/01/2004,04:48,1069.00,1069.00,1068.75,1068.75,0,139,139.00
07/01/2004,04:49,1068.75,1068.75,1068.75,1068.75,0,29,29.00
07/01/2004,04:50,1068.75,1068.75,1068.75,1068.75,0,11,11.00
07/01/2004,04:51,1068.75,1068.75,1068.75,1068.75,0,1,1.00
07/01/2004,04:52,1068.50,1068.50,1068.25,1068.25,0,106,106.00
07/01/2004,04:54,1068.25,1068.25,1068.00,1068.00,0,28,28.00
07/01/2004,04:55,1068.00,1068.00,1068.00,1068.00,0,2,2.00
07/01/2004,04:56,1068.25,1068.25,1068.25,1068.25,2,0,2.00
07/01/2004,04:57,1068.25,1068.25,1068.25,1068.25,1,0,1.00
07/01/2004,04:58,1068.25,1068.25,1068.25,1068.25,15,0,15.00
07/01/2004,05:00,1068.25,1068.25,1068.25,1068.25,1,0,1.00
07/01/2004,05:01,1068.25,1068.25,1068.25,1068.25,3,0,3.00
07/01/2004,05:02,1068.25,1068.25,1068.25,1068.25,3,0,3.00
07/01/2004,05:03,1068.25,1068.25,1068.25,1068.25,1,0,1.00
07/01/2004,05:04,1068.25,1068.25,1068.25,1068.25,2,0,2.00
07/01/2004,05:05,1068.25,1068.25,1068.00,1068.25,12,1,13.00
07/01/2004,05:06,1068.25,1068.25,1068.25,1068.25,8,0,8.00
07/01/2004,05:07,1068.00,1068.00,1068.00,1068.00,0,13,13.00
07/01/2004,05:08,1068.00,1068.00,1068.00,1068.00,0,1,1.00
07/01/2004,05:09,1068.25,1068.50,1068.25,1068.50,31,1,32.00
07/01/2004,05:10,1068.50,1068.50,1068.50,1068.50,1,0,1.00
07/01/2004,05:11,1068.25,1068.50,1068.25,1068.50,2,5,7.00
07/01/2004,05:13,1068.50,1068.50,1068.50,1068.50,31,0,31.00
07/01/2004,05:14,1068.50,1068.50,1068.50,1068.50,1,0,1.00
07/01/2004,05:15,1068.50,1068.50,1068.25,1068.25,1,1,2.00
07/01/2004,05:16,1068.50,1068.50,1068.50,1068.50,23,0,23.00
07/01/2004,05:17,1068.50,1068.50,1068.25,1068.25,5,8,13.00
07/01/2004,05:18,1068.25,1068.50,1068.25,1068.50,3,1,4.00
07/01/2004,05:19,1068.50,1068.50,1068.50,1068.50,7,0,7.00
07/01/2004,05:20,1068.50,1068.50,1068.50,1068.50,1,0,1.00
07/01/2004,05:21,1068.75,1068.75,1068.75,1068.75,22,0,22.00
07/01/2004,05:22,1068.75,1068.75,1068.50,1068.50,14,2,16.00
07/01/2004,05:24,1068.75,1068.75,1068.50,1068.50,7,59,66.00
07/01/2004,05:25,1068.50,1068.50,1068.50,1068.50,0,7,7.00
07/01/2004,05:27,1068.75,1068.75,1068.75,1068.75,40,0,40.00
07/01/2004,05:28,1068.75,1068.75,1068.75,1068.75,3,0,3.00
07/01/2004,05:30,1068.75,1068.75,1068.75,1068.75,18,0,18.00
07/01/2004,05:31,1068.75,1068.75,1068.75,1068.75,4,0,4.00
07/01/2004,05:32,1068.75,1068.75,1068.75,1068.75,5,0,5.00
07/01/2004,05:33,1068.75,1068.75,1068.75,1068.75,3,0,3.00
07/01/2004,05:34,1068.50,1068.75,1068.50,1068.75,4,1,5.00
07/01/2004,05:37,1068.50,1068.75,1068.50,1068.75,2,2,4.00
07/01/2004,05:38,1068.75,1068.75,1068.75,1068.75,20,0,20.00
07/01/2004,05:39,1068.75,1068.75,1068.50,1068.50,32,39,71.00
07/01/2004,05:40,1068.50,1068.50,1068.50,1068.50,0,3,3.00
07/01/2004,05:41,1068.25,1068.25,1068.25,1068.25,0,3,3.00
07/01/2004,05:42,1068.25,1068.25,1068.25,1068.25,0,4,4.00
07/01/2004,05:43,1068.25,1068.25,1068.25,1068.25,0,13,13.00
07/01/2004,05:44,1068.25,1068.25,1068.25,1068.25,0,15,15.00
07/01/2004,05:47,1068.25,1068.25,1068.25,1068.25,0,3,3.00
07/01/2004,05:51,1068.50,1068.50,1068.50,1068.50,1,0,1.00
07/01/2004,05:53,1068.50,1068.50,1068.50,1068.50,1,0,1.00
07/01/2004,05:54,1068.25,1068.25,1068.25,1068.25,0,30,30.00
07/01/2004,05:55,1068.25,1068.25,1068.25,1068.25,0,37,37.00
07/01/2004,05:56,1068.25,1068.25,1068.00,1068.00,0,3,3.00
07/01/2004,05:57,1068.25,1068.25,1068.25,1068.25,2,0,2.00
07/01/2004,05:58,1068.25,1068.25,1068.25,1068.25,58,0,58.00
07/01/2004,06:00,1068.25,1068.25,1068.25,1068.25,6,0,6.00
07/01/2004,06:01,1068.00,1068.00,1068.00,1068.00,0,3,3.00
07/01/2004,06:02,1068.00,1068.00,1068.00,1068.00,0,28,28.00
07/01/2004,06:03,1068.00,1068.00,1067.75,1068.00,28,52,80.00
07/01/2004,06:04,1067.75,1068.00,1067.75,1068.00,28,2,30.00
07/01/2004,06:05,1068.00,1068.25,1068.00,1068.00,13,57,70.00
07/01/2004,06:06,1068.00,1068.25,1068.00,1068.00,1,6,7.00
07/01/2004,06:07,1068.25,1068.25,1068.25,1068.25,13,0,13.00
07/01/2004,06:08,1068.25,1068.25,1068.00,1068.00,14,1,15.00
07/01/2004,06:09,1068.00,1068.00,1068.00,1068.00,0,1,1.00
07/01/2004,06:10,1068.00,1068.00,1068.00,1068.00,0,6,6.00
07/01/2004,06:11,1068.25,1068.25,1068.25,1068.25,1,0,1.00
07/01/2004,06:12,1068.25,1068.25,1068.25,1068.25,2,0,2.00
07/01/2004,06:13,1068.25,1068.25,1068.00,1068.25,4,2,6.00
07/01/2004,06:14,1068.25,1068.25,1068.25,1068.25,2,0,2.00
07/01/2004,06:15,1068.25,1068.25,1068.25,1068.25,10,0,10.00
07/01/2004,06:16,1068.25,1068.25,1068.25,1068.25,2,0,2.00
07/01/2004,06:17,1068.00,1068.00,1068.00,1068.00,0,1,1.00
07/01/2004,06:18,1068.00,1068.00,1068.00,1068.00,0,2,2.00
07/01/2004,06:19,1068.00,1068.00,1068.00,1068.00,0,3,3.00
07/01/2004,06:20,1068.00,1068.25,1068.00,1068.00,1,5,6.00
07/01/2004,06:21,1068.00,1068.25,1068.00,1068.25,6,7,13.00
07/01/2004,06:23,1068.00,1068.00,1068.00,1068.00,0,1,1.00
07/01/2004,06:24,1068.00,1068.00,1068.00,1068.00,0,4,4.00
07/01/2004,06:25,1068.00,1068.00,1068.00,1068.00,0,2,2.00
07/01/2004,06:29,1068.00,1068.00,1068.00,1068.00,0,6,6.00
07/01/2004,06:30,1068.00,1068.00,1068.00,1068.00,0,2,2.00
07/01/2004,06:31,1067.75,1067.75,1067.75,1067.75,0,9,9.00
07/01/2004,06:32,1067.75,1067.75,1067.75,1067.75,0,2,2.00
07/01/2004,06:33,1067.75,1068.50,1067.75,1068.25,182,35,217.00
07/01/2004,06:34,1068.00,1068.25,1068.00,1068.25,4,7,11.00
07/01/2004,06:35,1068.25,1068.25,1068.00,1068.00,1,4,5.00
07/01/2004,06:36,1068.00,1068.25,1068.00,1068.25,1,6,7.00
07/01/2004,06:37,1068.00,1068.25,1068.00,1068.25,54,2,56.00
07/01/2004,06:40,1068.00,1068.00,1068.00,1068.00,0,51,51.00
07/01/2004,06:41,1067.75,1067.75,1067.75,1067.75,0,7,7.00
07/01/2004,06:42,1067.75,1067.75,1067.75,1067.75,0,1,1.00
07/01/2004,06:43,1068.00,1068.25,1067.75,1068.25,15,1,16.00
07/01/2004,06:44,1068.00,1068.00,1068.00,1068.00,0,1,1.00
07/01/2004,06:46,1068.25,1068.25,1067.75,1067.75,10,14,24.00
07/01/2004,06:47,1067.75,1068.00,1067.75,1068.00,1,11,12.00
07/01/2004,06:48,1068.00,1068.00,1068.00,1068.00,1,0,1.00
07/01/2004,06:49,1068.00,1068.00,1068.00,1068.00,4,0,4.00
07/01/2004,06:50,1068.00,1068.00,1067.75,1067.75,2,37,39.00
07/01/2004,06:51,1067.50,1067.75,1067.25,1067.25,5,189,194.00
07/01/2004,06:52,1067.50,1067.50,1067.00,1067.25,18,29,47.00
07/01/2004,06:53,1067.00,1067.25,1067.00,1067.25,4,6,10.00
07/01/2004,06:54,1067.25,1067.25,1067.00,1067.00,10,6,16.00
07/01/2004,06:55,1067.00,1067.00,1067.00,1067.00,0,2,2.00
07/01/2004,06:56,1067.00,1067.00,1067.00,1067.00,0,61,61.00
07/01/2004,06:57,1067.00,1067.50,1067.00,1067.00,72,21,93.00
07/01/2004,06:58,1067.00,1067.25,1067.00,1067.00,4,50,54.00
07/01/2004,06:59,1067.00,1067.25,1067.00,1067.25,1,4,5.00
07/01/2004,07:00,1067.25,1067.25,1067.25,1067.25,5,0,5.00
07/01/2004,07:01,1067.00,1067.25,1067.00,1067.25,5,24,29.00
07/01/2004,07:02,1067.00,1067.25,1066.75,1067.00,15,44,59.00
07/01/2004,07:03,1067.00,1067.00,1066.75,1066.75,11,55,66.00
07/01/2004,07:04,1066.75,1066.75,1066.75,1066.75,0,1,1.00
07/01/2004,07:05,1066.75,1066.75,1066.50,1066.50,7,103,110.00
07/01/2004,07:06,1066.50,1066.50,1066.50,1066.50,0,19,19.00
07/01/2004,07:07,1066.50,1066.75,1066.50,1066.75,15,7,22.00
07/01/2004,07:08,1066.50,1066.50,1066.50,1066.50,0,1,1.00
07/01/2004,07:09,1066.50,1066.50,1066.00,1066.25,60,282,342.00
07/01/2004,07:10,1066.25,1066.50,1066.00,1066.25,11,7,18.00
07/01/2004,07:11,1066.25,1066.50,1066.25,1066.25,37,2,39.00
07/01/2004,07:12,1066.50,1066.50,1066.25,1066.25,27,161,188.00
07/01/2004,07:13,1066.25,1066.50,1066.00,1066.25,10,95,105.00
07/01/2004,07:14,1066.25,1066.25,1066.00,1066.25,104,7,111.00
07/01/2004,07:15,1066.25,1066.25,1066.00,1066.25,27,3,30.00
07/01/2004,07:16,1066.00,1066.25,1066.00,1066.25,107,6,113.00
07/01/2004,07:17,1066.25,1066.75,1066.25,1066.50,165,26,191.00
07/01/2004,07:18,1066.50,1066.50,1066.25,1066.50,23,431,454.00
07/01/2004,07:19,1066.50,1066.50,1066.25,1066.50,15,1,16.00
07/01/2004,07:20,1066.25,1066.25,1065.50,1066.00,268,707,975.00
07/01/2004,07:21,1066.00,1066.00,1065.75,1066.00,11,295,306.00
07/01/2004,07:22,1065.75,1065.75,1065.75,1065.75,0,33,33.00
07/01/2004,07:23,1065.75,1066.00,1065.50,1065.50,11,100,111.00
07/01/2004,07:24,1065.50,1066.00,1065.50,1065.75,48,27,75.00
07/01/2004,07:25,1065.75,1065.75,1065.75,1065.75,0,52,52.00
07/01/2004,07:26,1066.00,1066.25,1066.00,1066.25,54,25,79.00
07/01/2004,07:27,1066.00,1066.25,1066.00,1066.00,2,105,107.00
07/01/2004,07:28,1065.75,1066.00,1065.75,1066.00,19,217,236.00
07/01/2004,07:29,1066.00,1066.25,1065.75,1066.00,84,36,120.00
07/01/2004,07:30,1066.00,1066.00,1065.75,1065.75,116,151,267.00
07/01/2004,07:31,1065.75,1065.75,1065.75,1065.75,0,158,158.00
07/01/2004,07:32,1065.75,1065.75,1065.50,1065.75,22,291,313.00
07/01/2004,07:33,1065.75,1066.00,1065.75,1066.00,147,0,147.00
07/01/2004,07:34,1066.00,1066.25,1066.00,1066.25,100,0,100.00
07/01/2004,07:35,1066.25,1066.25,1066.00,1066.00,35,11,46.00
07/01/2004,07:36,1066.00,1066.50,1066.00,1066.25,198,30,228.00
07/01/2004,07:37,1066.25,1066.25,1066.00,1066.25,56,15,71.00
07/01/2004,07:38,1066.25,1066.25,1066.25,1066.25,118,0,118.00
07/01/2004,07:39,1066.25,1066.25,1066.25,1066.25,3,0,3.00
07/01/2004,07:40,1066.25,1066.25,1066.25,1066.25,28,0,28.00
07/01/2004,07:41,1066.25,1066.25,1066.25,1066.25,86,0,86.00
07/01/2004,07:42,1066.00,1066.50,1066.00,1066.25,27,48,75.00
07/01/2004,07:43,1066.00,1066.25,1066.00,1066.25,12,2,14.00
07/01/2004,07:44,1066.00,1066.25,1066.00,1066.25,27,7,34.00
07/01/2004,07:45,1066.25,1066.25,1065.75,1066.25,48,279,327.00
07/01/2004,07:46,1066.25,1066.25,1066.25,1066.25,12,0,12.00
07/01/2004,07:47,1066.25,1066.25,1066.25,1066.25,51,0,51.00
07/01/2004,07:48,1066.25,1066.25,1066.25,1066.25,1,0,1.00
07/01/2004,07:49,1066.25,1066.25,1066.25,1066.25,21,0,21.00
07/01/2004,07:50,1066.25,1066.25,1066.25,1066.25,59,0,59.00
07/01/2004,07:51,1066.25,1066.50,1066.00,1066.25,167,113,280.00
07/01/2004,07:52,1066.25,1066.25,1066.00,1066.00,0,21,21.00
07/01/2004,07:53,1066.00,1066.00,1066.00,1066.00,0,15,15.00
07/01/2004,07:54,1066.00,1066.25,1066.00,1066.25,353,100,453.00
07/01/2004,07:55,1066.00,1066.25,1066.00,1066.25,55,1,56.00
07/01/2004,07:56,1066.25,1066.25,1066.25,1066.25,26,0,26.00
07/01/2004,07:57,1066.25,1066.50,1066.25,1066.25,63,2,65.00
07/01/2004,07:58,1066.25,1066.50,1066.25,1066.25,1,36,37.00
07/01/2004,07:59,1066.25,1066.25,1066.25,1066.25,0,2,2.00
07/01/2004,08:00,1066.50,1066.50,1066.50,1066.50,1,0,1.00
07/01/2004,08:01,1066.25,1066.25,1066.25,1066.25,0,7,7.00
07/01/2004,08:02,1066.25,1066.25,1066.25,1066.25,0,4,4.00
07/01/2004,08:03,1066.50,1067.00,1066.50,1066.75,279,4,283.00
07/01/2004,08:04,1067.00,1067.00,1066.75,1067.00,160,48,208.00
07/01/2004,08:05,1067.00,1067.00,1066.75,1066.75,119,3,122.00
07/01/2004,08:06,1067.00,1067.00,1067.00,1067.00,155,0,155.00
07/01/2004,08:07,1067.00,1067.00,1066.75,1066.75,72,204,276.00
07/01/2004,08:08,1066.50,1066.75,1066.50,1066.50,1,106,107.00
07/01/2004,08:09,1066.50,1066.50,1066.25,1066.50,124,102,226.00
07/01/2004,08:10,1066.50,1066.50,1066.25,1066.25,5,50,55.00
07/01/2004,08:11,1066.25,1066.50,1066.25,1066.25,12,88,100.00
07/01/2004,08:12,1066.50,1066.50,1066.00,1066.25,58,43,101.00
07/01/2004,08:13,1066.25,1066.25,1066.25,1066.25,63,0,63.00
07/01/2004,08:14,1066.25,1066.50,1066.25,1066.25,27,55,82.00
07/01/2004,08:15,1066.50,1066.50,1066.25,1066.25,5,134,139.00
07/01/2004,08:16,1066.00,1066.25,1065.75,1066.00,13,204,217.00
07/01/2004,08:17,1066.00,1066.25,1065.75,1066.00,30,81,111.00
07/01/2004,08:18,1066.00,1066.25,1066.00,1066.00,126,100,226.00
07/01/2004,08:19,1066.25,1066.25,1065.75,1066.00,8,57,65.00
07/01/2004,08:20,1066.00,1066.00,1066.00,1066.00,211,0,211.00
07/01/2004,08:21,1066.00,1066.00,1066.00,1066.00,4,0,4.00
07/01/2004,08:22,1066.00,1066.25,1066.00,1066.25,8,0,8.00
07/01/2004,08:23,1066.25,1066.25,1066.25,1066.25,16,0,16.00
07/01/2004,08:24,1066.00,1066.25,1066.00,1066.00,1,172,173.00
07/01/2004,08:25,1066.00,1066.00,1065.75,1066.00,1,64,65.00
07/01/2004,08:26,1066.00,1066.00,1065.50,1065.50,87,230,317.00
07/01/2004,08:27,1065.50,1065.75,1065.50,1065.75,18,263,281.00
07/01/2004,08:28,1065.50,1065.75,1065.50,1065.75,168,102,270.00
07/01/2004,08:29,1065.75,1065.75,1065.50,1065.75,63,3,66.00
07/01/2004,08:30,1065.75,1065.75,1065.00,1065.25,354,972,1326.00
07/01/2004,08:31,1065.00,1065.50,1064.75,1065.00,1288,3842,5130.00
07/01/2004,08:32,1065.00,1065.50,1064.75,1065.50,1917,445,2362.00
07/01/2004,08:33,1065.50,1065.50,1065.00,1065.50,774,1093,1867.00
07/01/2004,08:34,1065.50,1065.50,1065.00,1065.25,797,527,1324.00
07/01/2004,08:35,1065.25,1065.50,1065.00,1065.50,1026,803,1829.00
07/01/2004,08:36,1065.50,1065.75,1065.25,1065.75,1086,503,1589.00
07/01/2004,08:37,1065.75,1065.75,1065.50,1065.50,1333,153,1486.00
07/01/2004,08:38,1065.50,1065.75,1064.75,1065.00,1021,3046,4067.00
07/01/2004,08:39,1065.00,1065.25,1064.75,1065.25,406,1132,1538.00
07/01/2004,08:40,1065.25,1065.75,1065.25,1065.75,2076,487,2563.00
07/01/2004,08:41,1066.00,1066.25,1065.75,1065.75,1240,1014,2254.00
07/01/2004,08:42,1066.00,1066.00,1065.25,1065.25,844,3974,4818.00
07/01/2004,08:43,1065.25,1065.50,1065.25,1065.50,1184,632,1816.00
07/01/2004,08:44,1065.25,1065.50,1064.50,1065.25,972,2241,3213.00
07/01/2004,08:45,1065.25,1065.75,1065.25,1065.25,634,432,1066.00
07/01/2004,08:46,1065.50,1065.50,1065.00,1065.00,96,547,643.00
07/01/2004,08:47,1065.25,1066.00,1065.00,1066.00,2853,1038,3891.00
07/01/2004,08:48,1066.00,1066.00,1065.25,1065.50,1107,1123,2230.00
07/01/2004,08:49,1065.50,1065.50,1064.75,1065.00,423,1463,1886.00
07/01/2004,08:50,1065.00,1065.50,1065.00,1065.25,1533,398,1931.00
07/01/2004,08:51,1065.50,1065.75,1065.25,1065.50,909,689,1598.00
07/01/2004,08:52,1065.25,1065.50,1064.50,1064.50,135,2407,2542.00
07/01/2004,08:53,1064.50,1064.75,1064.00,1064.00,575,2190,2765.00
07/01/2004,08:54,1064.25,1064.50,1063.50,1063.75,1649,3851,5500.00
07/01/2004,08:55,1063.75,1064.00,1063.25,1063.25,624,1910,2534.00
07/01/2004,08:56,1063.25,1063.50,1063.00,1063.50,1250,2347,3597.00
07/01/2004,08:57,1063.25,1063.50,1062.75,1063.25,1983,1393,3376.00
07/01/2004,08:58,1063.00,1063.25,1062.75,1063.25,2011,1444,3455.00
07/01/2004,08:59,1063.25,1063.50,1063.00,1063.00,1624,611,2235.00
07/01/2004,09:00,1063.25,1063.75,1062.75,1063.25,1681,1928,3609.00
07/01/2004,09:01,1063.25,1064.00,1063.00,1063.50,1399,905,2304.00
07/01/2004,09:02,1063.50,1064.25,1063.25,1064.00,2048,461,2509.00
07/01/2004,09:03,1064.25,1065.00,1064.00,1064.75,2876,1006,3882.00
07/01/2004,09:04,1064.75,1065.00,1064.25,1064.50,2027,1597,3624.00
07/01/2004,09:05,1064.50,1064.75,1064.25,1064.25,1219,586,1805.00
07/01/2004,09:06,1064.50,1064.75,1064.25,1064.50,539,173,712.00
07/01/2004,09:07,1064.75,1064.75,1064.25,1064.50,1310,851,2161.00
07/01/2004,09:08,1064.50,1064.75,1063.75,1064.25,1346,1606,2952.00
07/01/2004,09:09,1064.00,1064.25,1063.75,1064.00,216,550,766.00
07/01/2004,09:10,1064.00,1064.25,1063.50,1063.50,336,1528,1864.00
07/01/2004,09:11,1063.50,1063.75,1063.00,1063.25,1380,2628,4008.00
07/01/2004,09:12,1063.50,1063.50,1063.25,1063.25,2309,80,2389.00
07/01/2004,09:13,1063.50,1063.50,1062.75,1063.25,1181,1563,2744.00
07/01/2004,09:14,1063.25,1063.50,1062.75,1063.00,63,590,653.00
07/01/2004,09:15,1062.75,1062.75,1062.00,1062.50,1670,4352,6022.00
07/01/2004,09:16,1062.50,1062.50,1061.50,1061.75,1023,4889,5912.00
07/01/2004,09:17,1062.00,1062.00,1061.50,1061.50,626,3023,3649.00
07/01/2004,09:18,1061.75,1061.75,1061.50,1061.50,1084,1721,2805.00
07/01/2004,09:19,1061.50,1062.00,1061.50,1061.75,2323,852,3175.00
07/01/2004,09:20,1061.75,1062.00,1061.50,1062.00,1020,357,1377.00
07/01/2004,09:21,1061.75,1062.25,1061.25,1061.50,1082,3225,4307.00
07/01/2004,09:22,1061.50,1061.75,1061.25,1061.75,1405,602,2007.00
07/01/2004,09:23,1061.75,1061.75,1061.50,1061.75,803,513,1316.00
07/01/2004,09:24,1061.75,1062.00,1061.00,1061.00,550,1723,2273.00
07/01/2004,09:25,1061.00,1061.25,1060.50,1060.75,723,5751,6474.00
07/01/2004,09:26,1060.75,1061.25,1060.50,1061.00,2655,1062,3717.00
07/01/2004,09:27,1060.75,1061.00,1060.50,1060.75,1100,1263,2363.00
07/01/2004,09:28,1060.75,1061.25,1060.50,1061.25,1534,171,1705.00
07/01/2004,09:29,1061.00,1061.50,1060.75,1061.50,1167,323,1490.00
07/01/2004,09:30,1061.25,1061.50,1061.25,1061.25,1752,951,2703.00
07/01/2004,09:31,1061.25,1061.50,1061.25,1061.50,465,128,593.00
07/01/2004,09:32,1061.50,1061.75,1061.25,1061.25,825,580,1405.00
07/01/2004,09:33,1061.25,1061.75,1061.25,1061.50,340,439,779.00
07/01/2004,09:34,1061.25,1061.50,1061.25,1061.50,212,19,231.00
07/01/2004,09:35,1061.50,1062.00,1061.50,1061.75,1179,930,2109.00
07/01/2004,09:36,1061.75,1062.00,1061.50,1062.00,367,467,834.00
07/01/2004,09:37,1061.75,1062.00,1061.25,1061.25,418,1213,1631.00
07/01/2004,09:38,1061.25,1061.50,1061.25,1061.25,37,130,167.00
07/01/2004,09:39,1061.25,1061.50,1061.00,1061.25,827,875,1702.00
07/01/2004,09:40,1061.50,1061.50,1060.75,1060.75,64,1241,1305.00
07/01/2004,09:41,1061.00,1061.25,1060.75,1061.00,829,558,1387.00
07/01/2004,09:42,1061.25,1061.25,1060.75,1061.25,290,604,894.00
07/01/2004,09:43,1061.25,1061.75,1061.00,1061.75,644,27,671.00
07/01/2004,09:44,1061.75,1061.75,1061.25,1061.50,528,654,1182.00
07/01/2004,09:45,1061.25,1061.50,1061.00,1061.25,74,615,689.00
07/01/2004,09:46,1061.25,1061.50,1061.00,1061.25,1399,731,2130.00
07/01/2004,09:47,1061.25,1061.50,1060.75,1061.00,66,960,1026.00
07/01/2004,09:48,1060.75,1061.00,1060.50,1060.75,1375,2496,3871.00
07/01/2004,09:49,1061.00,1061.00,1060.00,1060.25,1128,3163,4291.00
07/01/2004,09:50,1060.25,1060.50,1060.00,1060.25,372,869,1241.00
07/01/2004,09:51,1060.25,1060.50,1059.75,1060.25,694,2526,3220.00
07/01/2004,09:52,1060.25,1060.50,1060.00,1060.50,1582,837,2419.00
07/01/2004,09:53,1060.50,1060.50,1060.25,1060.50,191,1321,1512.00
07/01/2004,09:54,1060.50,1060.50,1060.00,1060.00,39,2085,2124.00
07/01/2004,09:55,1060.25,1060.50,1059.00,1059.25,1292,6578,7870.00
07/01/2004,09:56,1059.25,1059.50,1058.25,1058.25,2731,5481,8212.00
07/01/2004,09:57,1058.50,1058.75,1057.50,1058.00,1848,4410,6258.00
07/01/2004,09:58,1058.25,1058.50,1058.00,1058.50,1924,961,2885.00
07/01/2004,09:59,1058.50,1058.50,1058.00,1058.25,330,1533,1863.00
07/01/2004,10:00,1058.00,1058.25,1057.25,1057.50,689,2982,3671.00
07/01/2004,10:01,1057.50,1057.50,1055.75,1056.00,6159,11296,17455.00
07/01/2004,10:02,1055.75,1056.00,1053.75,1055.00,5462,8681,14143.00
07/01/2004,10:03,1055.00,1055.25,1054.75,1055.25,1793,1909,3702.00
07/01/2004,10:04,1055.25,1055.75,1055.00,1055.75,3361,1054,4415.00
07/01/2004,10:05,1055.50,1056.00,1055.50,1055.75,1633,1429,3062.00
07/01/2004,10:06,1055.75,1056.25,1055.50,1056.00,2662,1355,4017.00
07/01/2004,10:07,1056.00,1056.25,1055.50,1055.75,462,1799,2261.00
07/01/2004,10:08,1055.75,1055.75,1055.25,1055.50,1529,1190,2719.00
07/01/2004,10:09,1055.25,1055.50,1054.50,1054.50,1248,5101,6349.00
07/01/2004,10:10,1054.75,1054.75,1054.25,1054.25,1895,1287,3182.00
07/01/2004,10:11,1054.25,1054.75,1053.00,1053.25,2402,6077,8479.00
07/01/2004,10:12,1053.00,1053.25,1051.50,1052.00,5773,8885,14658.00
07/01/2004,10:13,1052.00,1052.00,1050.75,1051.25,3692,8115,11807.00
07/01/2004,10:14,1051.25,1052.25,1051.00,1052.00,3054,2175,5229.00
07/01/2004,10:15,1052.00,1052.50,1051.75,1052.25,2280,2516,4796.00
07/01/2004,10:16,1052.25,1052.25,1051.50,1052.00,1404,2343,3747.00
07/01/2004,10:17,1052.00,1052.75,1052.00,1052.75,2449,1160,3609.00
07/01/2004,10:18,1052.75,1053.25,1052.75,1052.75,4290,2361,6651.00
07/01/2004,10:19,1053.00,1053.50,1052.50,1053.25,3531,2048,5579.00
07/01/2004,10:20,1053.25,1053.50,1053.00,1053.00,1140,1509,2649.00
07/01/2004,10:21,1053.00,1053.25,1052.25,1052.50,1320,3708,5028.00
07/01/2004,10:22,1052.50,1052.75,1052.00,1052.50,2459,3563,6022.00
07/01/2004,10:23,1052.50,1052.75,1052.25,1052.75,1121,1283,2404.00
07/01/2004,10:24,1052.75,1053.25,1052.50,1052.75,4647,1998,6645.00
07/01/2004,10:25,1052.75,1053.00,1052.25,1052.75,868,2175,3043.00
07/01/2004,10:26,1052.75,1053.50,1052.50,1053.25,3423,714,4137.00
07/01/2004,10:27,1053.25,1053.50,1053.00,1053.25,2011,1199,3210.00
07/01/2004,10:28,1053.50,1053.75,1052.75,1053.25,1202,1673,2875.00
07/01/2004,10:29,1053.25,1053.75,1053.00,1053.50,1685,676,2361.00
07/01/2004,10:30,1053.50,1054.25,1053.50,1054.00,1985,753,2738.00
07/01/2004,10:31,1054.00,1054.25,1053.75,1053.75,810,379,1189.00
07/01/2004,10:32,1053.75,1054.00,1053.50,1053.50,383,1649,2032.00
07/01/2004,10:33,1053.50,1053.75,1053.25,1053.25,1275,636,1911.00
07/01/2004,10:34,1053.25,1053.50,1053.00,1053.00,160,784,944.00
07/01/2004,10:35,1053.00,1054.00,1053.00,1053.75,2595,1315,3910.00
07/01/2004,10:36,1053.75,1054.00,1053.50,1053.75,837,746,1583.00
07/01/2004,10:37,1053.75,1054.00,1053.50,1053.75,1111,1301,2412.00
07/01/2004,10:38,1053.75,1054.00,1053.50,1053.50,611,1042,1653.00
07/01/2004,10:39,1053.50,1053.75,1053.50,1053.50,317,1306,1623.00
07/01/2004,10:40,1053.75,1054.00,1053.25,1054.00,1353,423,1776.00
07/01/2004,10:41,1054.00,1054.25,1053.75,1053.75,410,515,925.00
07/01/2004,10:42,1053.75,1053.75,1052.50,1052.75,484,3624,4108.00
07/01/2004,10:43,1052.75,1053.00,1052.50,1052.75,413,1468,1881.00
07/01/2004,10:44,1052.75,1053.00,1052.50,1052.75,185,836,1021.00
07/01/2004,10:45,1052.75,1053.00,1052.25,1053.00,1037,1382,2419.00
07/01/2004,10:46,1053.00,1053.00,1052.25,1052.25,346,2450,2796.00
07/01/2004,10:47,1052.25,1052.50,1052.00,1052.25,236,749,985.00
07/01/2004,10:48,1052.00,1052.75,1052.00,1052.75,581,164,745.00
07/01/2004,10:49,1052.75,1052.75,1052.25,1052.50,169,297,466.00
07/01/2004,10:50,1052.25,1052.50,1052.00,1052.50,491,1620,2111.00
07/01/2004,10:51,1052.50,1052.75,1052.50,1052.50,441,286,727.00
07/01/2004,10:52,1052.50,1053.00,1052.50,1052.75,1321,905,2226.00
07/01/2004,10:53,1052.75,1053.00,1052.75,1052.75,505,617,1122.00
07/01/2004,10:54,1052.75,1053.00,1052.50,1053.00,643,528,1171.00
07/01/2004,10:55,1053.00,1053.50,1052.50,1052.75,1199,2029,3228.00
07/01/2004,10:56,1052.75,1053.00,1052.50,1053.00,676,451,1127.00
07/01/2004,10:57,1053.00,1053.50,1053.00,1053.25,565,139,704.00
07/01/2004,10:58,1053.25,1053.25,1053.00,1053.25,88,137,225.00
07/01/2004,10:59,1053.25,1053.50,1053.00,1053.50,705,111,816.00
07/01/2004,11:00,1053.50,1053.50,1052.50,1052.50,227,2202,2429.00
07/01/2004,11:01,1052.50,1053.00,1052.25,1053.00,853,2491,3344.00
07/01/2004,11:02,1053.00,1053.25,1052.25,1052.50,731,1753,2484.00
07/01/2004,11:03,1052.75,1053.25,1052.75,1053.00,527,216,743.00
07/01/2004,11:04,1053.00,1053.00,1052.50,1052.75,93,625,718.00
07/01/2004,11:05,1052.75,1052.75,1052.25,1052.50,418,620,1038.00
07/01/2004,11:06,1052.75,1052.75,1052.50,1052.50,89,514,603.00
07/01/2004,11:07,1052.75,1052.75,1052.50,1052.50,368,329,697.00
07/01/2004,11:08,1052.50,1052.50,1051.75,1052.00,461,3838,4299.00
07/01/2004,11:09,1052.00,1052.75,1052.00,1052.00,520,1612,2132.00
07/01/2004,11:10,1052.00,1052.25,1051.50,1051.50,158,1899,2057.00
07/01/2004,11:11,1051.50,1051.75,1051.25,1051.75,965,3348,4313.00
07/01/2004,11:12,1051.75,1051.75,1051.50,1051.75,2143,1588,3731.00
07/01/2004,11:13,1051.75,1051.75,1051.50,1051.75,173,1124,1297.00
07/01/2004,11:14,1051.75,1051.75,1051.50,1051.75,61,460,521.00
07/01/2004,11:15,1051.75,1052.00,1051.50,1052.00,1016,1213,2229.00
07/01/2004,11:16,1051.75,1052.00,1051.50,1051.75,895,1116,2011.00
07/01/2004,11:17,1051.75,1051.75,1051.50,1051.50,378,466,844.00
07/01/2004,11:18,1051.50,1051.75,1051.50,1051.75,144,340,484.00
07/01/2004,11:19,1051.75,1052.25,1051.50,1052.00,1553,435,1988.00
07/01/2004,11:20,1052.25,1052.25,1051.75,1052.00,823,993,1816.00
07/01/2004,11:21,1052.00,1052.25,1051.75,1052.00,131,372,503.00
07/01/2004,11:22,1052.00,1052.00,1051.75,1052.00,327,6,333.00
07/01/2004,11:23,1052.00,1052.00,1051.75,1052.00,275,82,357.00
07/01/2004,11:24,1052.00,1052.00,1051.75,1052.00,221,34,255.00
07/01/2004,11:25,1052.00,1052.25,1051.75,1052.25,222,348,570.00
07/01/2004,11:26,1052.00,1052.25,1051.75,1052.25,298,381,679.00
07/01/2004,11:27,1052.25,1052.25,1052.00,1052.25,323,14,337.00
07/01/2004,11:28,1052.25,1052.75,1052.25,1052.75,1011,554,1565.00
07/01/2004,11:29,1052.75,1052.75,1052.50,1052.75,230,104,334.00
07/01/2004,11:30,1052.75,1053.50,1052.50,1053.25,1795,691,2486.00
07/01/2004,11:31,1053.25,1053.50,1053.00,1053.25,968,1832,2800.00
07/01/2004,11:32,1053.00,1053.25,1052.50,1052.50,298,2372,2670.00
07/01/2004,11:33,1052.75,1053.25,1052.50,1053.25,308,1273,1581.00
07/01/2004,11:34,1053.25,1053.25,1053.00,1053.25,13,151,164.00
07/01/2004,11:35,1053.25,1053.50,1053.00,1053.50,496,196,692.00
07/01/2004,11:36,1053.25,1053.75,1052.75,1052.75,635,1773,2408.00
07/01/2004,11:37,1052.75,1053.50,1052.75,1053.50,732,105,837.00
07/01/2004,11:38,1053.25,1053.50,1052.75,1053.00,175,937,1112.00
07/01/2004,11:39,1053.00,1053.50,1053.00,1053.50,1169,333,1502.00
07/01/2004,11:40,1053.25,1054.00,1053.25,1053.75,1519,406,1925.00
07/01/2004,11:41,1053.75,1053.75,1053.50,1053.50,1015,635,1650.00
07/01/2004,11:42,1053.50,1053.50,1053.25,1053.25,38,375,413.00
07/01/2004,11:43,1053.25,1053.50,1053.00,1053.25,259,483,742.00
07/01/2004,11:44,1053.50,1053.50,1053.25,1053.25,31,148,179.00
07/01/2004,11:45,1053.25,1053.50,1053.25,1053.25,542,88,630.00
07/01/2004,11:46,1053.50,1053.50,1053.25,1053.50,10,205,215.00
07/01/2004,11:47,1053.25,1053.50,1053.25,1053.50,311,15,326.00
07/01/2004,11:48,1053.50,1053.50,1053.25,1053.50,66,1,67.00
07/01/2004,11:49,1053.50,1053.50,1053.25,1053.50,465,3,468.00
07/01/2004,11:50,1053.50,1053.75,1053.50,1053.50,111,474,585.00
07/01/2004,11:51,1053.50,1053.75,1053.50,1053.75,27,11,38.00
07/01/2004,11:52,1053.75,1054.00,1053.25,1053.75,1427,567,1994.00
07/01/2004,11:53,1053.75,1054.00,1053.50,1053.75,616,470,1086.00
07/01/2004,11:54,1053.75,1053.75,1053.50,1053.75,142,24,166.00
07/01/2004,11:55,1053.75,1054.00,1053.50,1053.75,262,27,289.00
07/01/2004,11:56,1054.00,1054.00,1053.75,1054.00,89,37,126.00
07/01/2004,11:57,1053.75,1054.25,1053.75,1054.00,778,481,1259.00
07/01/2004,11:58,1054.00,1054.00,1053.75,1054.00,246,8,254.00
07/01/2004,11:59,1054.00,1054.25,1053.75,1054.00,385,38,423.00
07/01/2004,12:00,1054.00,1054.50,1054.00,1054.00,988,860,1848.00
07/01/2004,12:01,1054.00,1054.50,1053.75,1054.00,1307,303,1610.00
07/01/2004,12:02,1054.00,1054.25,1054.00,1054.00,94,28,122.00
07/01/2004,12:03,1054.00,1054.25,1054.00,1054.00,114,574,688.00
07/01/2004,12:04,1053.75,1054.00,1053.25,1053.25,338,3874,4212.00
07/01/2004,12:05,1053.25,1053.50,1052.50,1052.50,490,2041,2531.00
07/01/2004,12:06,1052.75,1053.00,1052.50,1052.75,654,1315,1969.00
07/01/2004,12:07,1052.75,1052.75,1052.25,1052.50,367,1053,1420.00
07/01/2004,12:08,1052.25,1052.50,1052.00,1052.00,352,2549,2901.00
07/01/2004,12:09,1052.00,1052.50,1052.00,1052.50,949,662,1611.00
07/01/2004,12:10,1052.25,1052.50,1052.25,1052.25,710,17,727.00
07/01/2004,12:11,1052.50,1052.75,1052.25,1052.50,464,64,528.00
07/01/2004,12:12,1052.75,1052.75,1052.50,1052.75,137,98,235.00
07/01/2004,12:13,1052.75,1052.75,1052.50,1052.75,187,82,269.00
07/01/2004,12:14,1052.75,1052.75,1052.50,1052.50,209,211,420.00
07/01/2004,12:15,1052.75,1052.75,1052.50,1052.75,148,169,317.00
07/01/2004,12:16,1052.75,1052.75,1052.50,1052.50,207,551,758.00
07/01/2004,12:17,1052.50,1052.50,1052.25,1052.25,254,609,863.00
07/01/2004,12:18,1052.25,1052.75,1052.25,1052.75,589,372,961.00
07/01/2004,12:19,1052.75,1052.75,1052.50,1052.75,62,20,82.00
07/01/2004,12:20,1052.75,1052.75,1052.50,1052.50,369,4,373.00
07/01/2004,12:21,1052.75,1053.00,1052.50,1053.00,639,142,781.00
07/01/2004,12:22,1053.25,1053.25,1052.50,1052.50,58,1050,1108.00
07/01/2004,12:23,1052.50,1052.75,1051.75,1051.75,245,2533,2778.00
07/01/2004,12:24,1051.75,1052.00,1051.50,1051.50,56,1302,1358.00
07/01/2004,12:25,1051.75,1052.00,1051.50,1052.00,876,37,913.00
07/01/2004,12:26,1052.00,1052.00,1051.75,1051.75,717,180,897.00
07/01/2004,12:27,1052.00,1052.00,1051.50,1051.50,16,807,823.00
07/01/2004,12:28,1051.75,1051.75,1051.00,1051.50,917,2950,3867.00
07/01/2004,12:29,1051.50,1051.50,1051.25,1051.25,65,971,1036.00
07/01/2004,12:30,1051.50,1052.00,1051.50,1051.75,878,201,1079.00
07/01/2004,12:31,1051.75,1051.75,1051.50,1051.50,566,25,591.00
07/01/2004,12:32,1051.50,1051.75,1051.25,1051.50,162,463,625.00
07/01/2004,12:33,1051.75,1052.00,1051.50,1051.75,559,75,634.00
07/01/2004,12:34,1052.00,1052.25,1051.75,1052.25,535,19,554.00
07/01/2004,12:35,1052.25,1052.50,1052.00,1052.25,376,426,802.00
07/01/2004,12:36,1052.50,1053.00,1052.25,1053.00,1437,88,1525.00
07/01/2004,12:37,1053.00,1053.00,1052.50,1052.50,77,375,452.00
07/01/2004,12:38,1052.75,1052.75,1052.50,1052.75,46,17,63.00
07/01/2004,12:39,1052.50,1052.75,1052.00,1052.25,18,562,580.00
07/01/2004,12:40,1052.25,1052.50,1052.00,1052.00,166,495,661.00
07/01/2004,12:41,1052.25,1052.25,1051.75,1052.25,315,438,753.00
07/01/2004,12:42,1052.00,1052.25,1052.00,1052.25,18,224,242.00
07/01/2004,12:43,1052.25,1052.50,1052.25,1052.50,379,31,410.00
07/01/2004,12:44,1052.25,1052.50,1052.00,1052.00,22,438,460.00
07/01/2004,12:45,1052.00,1052.25,1051.75,1052.00,43,200,243.00
07/01/2004,12:46,1051.75,1052.25,1051.50,1052.00,503,969,1472.00
07/01/2004,12:47,1052.00,1052.00,1051.50,1051.75,141,382,523.00
07/01/2004,12:48,1051.75,1051.75,1051.25,1051.25,139,933,1072.00
07/01/2004,12:49,1051.25,1051.50,1050.25,1050.75,1501,5234,6735.00
07/01/2004,12:50,1050.50,1050.50,1049.50,1049.75,1200,4174,5374.00
07/01/2004,12:51,1049.75,1050.00,1049.25,1049.25,1044,2693,3737.00
07/01/2004,12:52,1049.25,1049.50,1048.50,1049.00,2096,5387,7483.00
07/01/2004,12:53,1049.25,1049.25,1048.50,1048.75,2255,3007,5262.00
07/01/2004,12:54,1048.75,1049.00,1048.00,1048.75,1513,2644,4157.00
07/01/2004,12:55,1048.75,1049.00,1048.75,1048.75,2433,296,2729.00
07/01/2004,12:56,1049.00,1049.50,1048.50,1049.50,2351,512,2863.00
07/01/2004,12:57,1049.50,1049.75,1049.25,1049.75,1856,381,2237.00
07/01/2004,12:58,1049.75,1050.25,1049.50,1050.25,1258,269,1527.00
07/01/2004,12:59,1050.25,1050.25,1049.75,1049.75,244,939,1183.00
07/01/2004,13:00,1050.00,1050.00,1049.75,1050.00,195,59,254.00
07/01/2004,13:01,1049.75,1050.00,1049.50,1049.75,325,1151,1476.00
07/01/2004,13:02,1049.75,1049.75,1049.50,1049.75,784,293,1077.00
07/01/2004,13:03,1049.50,1050.25,1049.50,1050.25,1450,488,1938.00
07/01/2004,13:04,1050.25,1051.25,1050.00,1051.00,3929,393,4322.00
07/01/2004,13:05,1051.25,1051.25,1050.50,1050.75,1202,2998,4200.00
07/01/2004,13:06,1050.75,1051.00,1050.75,1051.00,306,573,879.00
07/01/2004,13:07,1050.75,1051.25,1050.50,1050.50,589,1306,1895.00
07/01/2004,13:08,1050.75,1050.75,1050.25,1050.50,431,557,988.00
07/01/2004,13:09,1050.50,1050.50,1050.25,1050.50,240,96,336.00
07/01/2004,13:10,1050.50,1051.25,1050.25,1051.00,1794,499,2293.00
07/01/2004,13:11,1051.00,1051.25,1050.75,1050.75,371,1141,1512.00
07/01/2004,13:12,1050.75,1050.75,1050.25,1050.50,280,1057,1337.00
07/01/2004,13:13,1050.75,1051.00,1050.50,1050.75,795,136,931.00
07/01/2004,13:14,1050.75,1051.00,1050.50,1051.00,330,69,399.00
07/01/2004,13:15,1051.00,1051.50,1050.75,1051.50,2347,221,2568.00
07/01/2004,13:16,1051.50,1051.50,1051.25,1051.25,639,185,824.00
07/01/2004,13:17,1051.25,1051.50,1051.00,1051.25,14,726,740.00
07/01/2004,13:18,1051.00,1051.25,1050.00,1050.25,140,2619,2759.00
07/01/2004,13:19,1050.50,1050.50,1049.50,1050.25,885,1903,2788.00
07/01/2004,13:20,1050.25,1050.25,1050.00,1050.25,84,106,190.00
07/01/2004,13:21,1050.25,1051.00,1050.00,1050.75,1215,205,1420.00
07/01/2004,13:22,1050.75,1050.75,1050.50,1050.50,121,174,295.00
07/01/2004,13:23,1050.75,1050.75,1050.25,1050.50,587,1020,1607.00
07/01/2004,13:24,1050.25,1051.00,1050.25,1050.50,759,454,1213.00
07/01/2004,13:25,1050.50,1050.75,1050.25,1050.25,314,455,769.00
07/01/2004,13:26,1050.50,1051.25,1050.50,1051.00,1044,389,1433.00
07/01/2004,13:27,1051.00,1051.75,1051.00,1051.75,1357,617,1974.00
07/01/2004,13:28,1051.75,1052.00,1051.50,1052.00,989,93,1082.00
07/01/2004,13:29,1052.00,1052.25,1051.75,1051.75,742,370,1112.00
07/01/2004,13:30,1051.75,1052.25,1051.75,1052.25,366,60,426.00
07/01/2004,13:31,1052.00,1052.25,1051.50,1051.50,206,1170,1376.00
07/01/2004,13:32,1051.50,1051.50,1051.25,1051.50,177,1041,1218.00
07/01/2004,13:33,1051.25,1051.75,1051.25,1051.75,499,188,687.00
07/01/2004,13:34,1051.50,1051.75,1050.75,1051.00,211,1225,1436.00
07/01/2004,13:35,1051.00,1051.00,1050.50,1051.00,1103,473,1576.00
07/01/2004,13:36,1050.75,1051.00,1050.75,1051.00,220,3,223.00
07/01/2004,13:37,1051.00,1051.00,1050.50,1050.75,401,1098,1499.00
07/01/2004,13:38,1050.75,1051.00,1050.50,1051.00,482,684,1166.00
07/01/2004,13:39,1051.00,1051.25,1050.00,1050.25,798,2261,3059.00
07/01/2004,13:40,1050.25,1050.75,1050.25,1050.75,330,391,721.00
07/01/2004,13:41,1050.50,1050.50,1050.25,1050.50,378,389,767.00
07/01/2004,13:42,1050.50,1050.75,1050.25,1050.50,739,373,1112.00
07/01/2004,13:43,1050.75,1050.75,1050.25,1050.75,236,253,489.00
07/01/2004,13:44,1050.75,1051.50,1050.50,1051.25,1234,153,1387.00
07/01/2004,13:45,1051.50,1052.25,1051.25,1052.00,2255,141,2396.00
07/01/2004,13:46,1052.00,1052.25,1051.75,1052.00,1433,504,1937.00
07/01/2004,13:47,1052.00,1052.25,1051.25,1051.25,112,1676,1788.00
07/01/2004,13:48,1051.25,1052.25,1051.25,1051.75,1914,517,2431.00
07/01/2004,13:49,1052.00,1052.00,1051.25,1051.75,726,806,1532.00
07/01/2004,13:50,1052.00,1052.75,1051.75,1052.50,1283,544,1827.00
07/01/2004,13:51,1052.75,1053.50,1052.50,1053.25,1805,1018,2823.00
07/01/2004,13:52,1053.25,1053.50,1052.75,1053.00,833,421,1254.00
07/01/2004,13:53,1053.00,1053.25,1052.75,1053.25,703,909,1612.00
07/01/2004,13:54,1053.25,1054.00,1053.00,1053.50,2610,1105,3715.00
07/01/2004,13:55,1053.75,1053.75,1052.75,1053.25,1883,2488,4371.00
07/01/2004,13:56,1053.25,1053.75,1053.00,1053.00,191,999,1190.00
07/01/2004,13:57,1052.75,1053.00,1052.50,1052.75,649,695,1344.00
07/01/2004,13:58,1052.75,1053.25,1052.75,1053.00,967,328,1295.00
07/01/2004,13:59,1053.00,1053.25,1052.75,1053.00,249,212,461.00
07/01/2004,14:00,1052.75,1053.50,1052.50,1053.25,1243,441,1684.00
07/01/2004,14:01,1053.00,1053.25,1052.00,1052.00,91,1702,1793.00
07/01/2004,14:02,1052.00,1053.00,1052.00,1052.75,662,131,793.00
07/01/2004,14:03,1052.75,1052.75,1052.50,1052.75,107,80,187.00
07/01/2004,14:04,1052.75,1052.75,1052.50,1052.75,587,12,599.00
07/01/2004,14:05,1052.75,1052.75,1052.50,1052.75,38,11,49.00
07/01/2004,14:06,1052.50,1053.00,1052.50,1052.75,240,37,277.00
07/01/2004,14:07,1052.75,1053.25,1052.75,1053.25,620,30,650.00
07/01/2004,14:08,1053.25,1054.00,1053.25,1054.00,2496,812,3308.00
07/01/2004,14:09,1054.00,1054.50,1053.75,1054.25,1656,969,2625.00
07/01/2004,14:10,1054.50,1054.50,1053.75,1054.00,868,868,1736.00
07/01/2004,14:11,1053.75,1054.00,1053.25,1053.25,302,1995,2297.00
07/01/2004,14:12,1053.50,1053.75,1053.25,1053.25,370,774,1144.00
07/01/2004,14:13,1053.50,1053.75,1053.25,1053.50,560,320,880.00
07/01/2004,14:14,1053.50,1053.50,1053.25,1053.25,272,25,297.00
07/01/2004,14:15,1053.50,1054.25,1053.50,1054.00,775,134,909.00
07/01/2004,14:16,1054.00,1054.25,1053.00,1053.50,616,1570,2186.00
07/01/2004,14:17,1053.50,1053.50,1053.00,1053.00,274,397,671.00
07/01/2004,14:18,1053.25,1053.25,1052.00,1052.00,97,3022,3119.00
07/01/2004,14:19,1052.00,1052.25,1051.50,1051.50,643,1559,2202.00
07/01/2004,14:20,1051.75,1052.25,1051.50,1052.25,1358,110,1468.00
07/01/2004,14:21,1052.25,1052.75,1052.00,1052.00,1031,760,1791.00
07/01/2004,14:22,1052.00,1052.50,1051.75,1052.25,789,575,1364.00
07/01/2004,14:23,1052.25,1052.75,1052.00,1052.50,442,320,762.00
07/01/2004,14:24,1052.50,1053.00,1052.50,1053.00,865,352,1217.00
07/01/2004,14:25,1053.00,1053.00,1052.50,1052.75,531,861,1392.00
07/01/2004,14:26,1052.75,1053.25,1052.75,1053.25,640,304,944.00
07/01/2004,14:27,1053.25,1053.25,1052.50,1052.50,188,517,705.00
07/01/2004,14:28,1052.75,1053.50,1052.50,1053.00,849,436,1285.00
07/01/2004,14:29,1052.75,1053.25,1052.75,1053.00,172,56,228.00
07/01/2004,14:30,1053.25,1053.25,1052.25,1052.50,413,1109,1522.00
07/01/2004,14:31,1052.50,1053.25,1052.50,1053.25,596,150,746.00
07/01/2004,14:32,1053.00,1053.75,1053.00,1053.50,947,399,1346.00
07/01/2004,14:33,1053.50,1054.00,1053.50,1053.75,1138,646,1784.00
07/01/2004,14:34,1053.50,1054.00,1053.00,1053.50,1668,726,2394.00
07/01/2004,14:35,1053.75,1054.25,1053.50,1054.00,925,464,1389.00
07/01/2004,14:36,1054.00,1054.50,1053.50,1053.50,1607,1582,3189.00
07/01/2004,14:37,1053.75,1053.75,1053.00,1053.25,458,1759,2217.00
07/01/2004,14:38,1053.50,1053.75,1053.25,1053.75,232,4,236.00
07/01/2004,14:39,1053.75,1053.75,1053.50,1053.50,44,499,543.00
07/01/2004,14:40,1053.25,1054.00,1053.25,1054.00,975,126,1101.00
07/01/2004,14:41,1054.00,1055.25,1053.75,1055.00,4552,970,5522.00
07/01/2004,14:42,1055.00,1055.50,1055.00,1055.25,1512,1115,2627.00
07/01/2004,14:43,1055.00,1055.25,1054.75,1054.75,503,1543,2046.00
07/01/2004,14:44,1054.75,1055.25,1054.75,1055.00,1043,905,1948.00
07/01/2004,14:45,1055.25,1055.75,1054.75,1055.50,3233,1288,4521.00
07/01/2004,14:46,1055.75,1055.75,1055.25,1055.25,2716,887,3603.00
07/01/2004,14:47,1055.25,1056.25,1055.25,1056.00,2679,715,3394.00
07/01/2004,14:48,1056.00,1056.25,1055.50,1055.75,1132,1326,2458.00
07/01/2004,14:49,1055.75,1055.75,1055.25,1055.25,408,1086,1494.00
07/01/2004,14:50,1055.25,1055.50,1055.00,1055.00,259,1179,1438.00
07/01/2004,14:51,1055.00,1055.50,1055.00,1055.25,822,782,1604.00
07/01/2004,14:52,1055.00,1055.25,1054.75,1055.00,493,925,1418.00
07/01/2004,14:53,1055.00,1055.25,1054.75,1055.00,69,457,526.00
07/01/2004,14:54,1055.00,1055.00,1054.50,1054.50,1132,2155,3287.00
07/01/2004,14:55,1054.50,1054.75,1054.25,1054.25,137,1485,1622.00
07/01/2004,14:56,1054.25,1054.50,1054.00,1054.25,668,1286,1954.00
07/01/2004,14:57,1054.25,1054.50,1054.00,1054.25,1063,423,1486.00
07/01/2004,14:58,1054.25,1054.25,1054.00,1054.00,501,2057,2558.00
07/01/2004,14:59,1054.00,1054.50,1053.75,1054.50,4181,1844,6025.00
07/01/2004,15:00,1054.50,1054.75,1054.00,1054.50,2819,2294,5113.00
07/01/2004,15:01,1054.50,1055.00,1054.25,1054.25,2683,2394,5077.00
07/01/2004,15:02,1054.50,1054.75,1054.00,1054.25,1711,1460,3171.00
07/01/2004,15:03,1054.25,1054.50,1053.75,1054.00,802,1071,1873.00
07/01/2004,15:04,1054.25,1054.25,1053.50,1054.25,462,1418,1880.00
07/01/2004,15:05,1054.25,1054.75,1054.00,1054.50,2146,262,2408.00
07/01/2004,15:06,1054.50,1054.75,1054.25,1054.50,547,826,1373.00
07/01/2004,15:07,1054.50,1054.50,1053.75,1054.25,122,2024,2146.00
07/01/2004,15:08,1054.25,1054.25,1054.00,1054.00,295,569,864.00
07/01/2004,15:09,1054.25,1054.25,1053.50,1053.50,13,1704,1717.00
07/01/2004,15:10,1053.50,1053.75,1053.25,1053.50,235,1111,1346.00
07/01/2004,15:11,1053.50,1053.50,1053.00,1053.25,282,1138,1420.00
07/01/2004,15:12,1053.00,1053.25,1052.25,1052.25,789,1866,2655.00
07/01/2004,15:13,1052.25,1052.75,1051.75,1052.50,652,1056,1708.00
07/01/2004,15:14,1052.75,1053.00,1052.00,1052.25,1560,1396,2956.00
07/01/2004,15:15,1052.25,1052.25,1051.25,1051.75,1819,2860,4679.00
07/01/2004,15:16,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,15:31,1052.25,1052.25,1051.75,1052.00,111,66,177.00
07/01/2004,15:32,1052.00,1052.25,1052.00,1052.25,23,12,35.00
07/01/2004,15:33,1052.25,1052.25,1052.25,1052.25,72,0,72.00
07/01/2004,15:35,1052.25,1052.50,1052.25,1052.50,28,0,28.00
07/01/2004,15:36,1052.25,1052.25,1052.25,1052.25,0,52,52.00
07/01/2004,15:37,1052.50,1052.50,1052.25,1052.25,4,52,56.00
07/01/2004,15:38,1052.25,1052.50,1052.25,1052.25,5,7,12.00
07/01/2004,15:39,1052.25,1052.25,1052.00,1052.25,5,155,160.00
07/01/2004,15:40,1052.25,1052.25,1052.00,1052.00,5,103,108.00
07/01/2004,15:41,1052.00,1052.25,1052.00,1052.25,1,21,22.00
07/01/2004,15:42,1052.25,1052.25,1052.00,1052.00,2,5,7.00
07/01/2004,15:43,1052.25,1052.25,1052.25,1052.25,114,0,114.00
07/01/2004,15:44,1052.25,1052.50,1052.25,1052.50,42,0,42.00
07/01/2004,15:45,1052.25,1052.75,1052.25,1052.50,233,11,244.00
07/01/2004,15:47,1052.50,1052.75,1052.50,1052.50,86,56,142.00
07/01/2004,15:48,1052.75,1053.00,1052.75,1053.00,143,0,143.00
07/01/2004,15:49,1053.00,1053.25,1052.75,1052.75,4,99,103.00
07/01/2004,15:50,1052.75,1052.75,1052.75,1052.75,0,39,39.00
07/01/2004,15:52,1052.75,1052.75,1052.75,1052.75,0,6,6.00
07/01/2004,15:53,1052.50,1052.50,1052.50,1052.50,0,102,102.00
07/01/2004,15:55,1052.50,1052.50,1052.50,1052.50,0,14,14.00
07/01/2004,15:56,1052.50,1052.75,1052.50,1052.75,1,73,74.00
07/01/2004,15:57,1052.50,1052.50,1052.50,1052.50,0,31,31.00
07/01/2004,15:58,1052.50,1052.50,1052.25,1052.50,10,26,36.00
07/01/2004,15:59,1052.50,1052.50,1052.50,1052.50,5,0,5.00
07/01/2004,16:00,1052.50,1052.50,1052.25,1052.25,35,51,86.00
07/01/2004,17:01,1052.25,1052.25,1052.00,1052.00,5,4,9.00
07/01/2004,17:02,1052.00,1052.00,1052.00,1052.00,0,16,16.00
07/01/2004,17:03,1052.25,1052.25,1052.25,1052.25,10,0,10.00
07/01/2004,17:04,1052.00,1052.00,1052.00,1052.00,0,156,156.00
07/01/2004,17:05,1052.00,1052.00,1052.00,1052.00,0,8,8.00
07/01/2004,17:06,1052.00,1052.00,1052.00,1052.00,0,2,2.00
07/01/2004,17:08,1052.00,1052.00,1052.00,1052.00,0,6,6.00
07/01/2004,17:09,1052.00,1052.25,1051.75,1051.75,7,64,71.00
07/01/2004,17:11,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,17:14,1052.00,1052.00,1052.00,1052.00,29,0,29.00
07/01/2004,17:15,1052.00,1052.00,1052.00,1052.00,9,0,9.00
07/01/2004,17:16,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,17:17,1052.00,1052.00,1051.75,1052.00,4,2,6.00
07/01/2004,17:18,1052.00,1052.00,1052.00,1052.00,44,0,44.00
07/01/2004,17:19,1052.00,1052.00,1052.00,1052.00,5,0,5.00
07/01/2004,17:20,1052.00,1052.00,1052.00,1052.00,6,0,6.00
07/01/2004,17:21,1052.00,1052.00,1051.75,1051.75,2,1,3.00
07/01/2004,17:22,1051.75,1052.00,1051.75,1052.00,43,22,65.00
07/01/2004,17:23,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,17:26,1052.00,1052.00,1052.00,1052.00,3,0,3.00
07/01/2004,17:27,1052.00,1052.00,1052.00,1052.00,7,0,7.00
07/01/2004,17:28,1052.00,1052.25,1052.00,1052.25,10,0,10.00
07/01/2004,17:29,1052.00,1052.00,1052.00,1052.00,0,1,1.00
07/01/2004,17:32,1052.00,1052.00,1052.00,1052.00,0,1,1.00
07/01/2004,17:33,1052.00,1052.00,1052.00,1052.00,0,2,2.00
07/01/2004,17:35,1052.00,1052.00,1052.00,1052.00,0,3,3.00
07/01/2004,17:36,1052.00,1052.00,1052.00,1052.00,0,1,1.00
07/01/2004,17:39,1052.00,1052.00,1052.00,1052.00,0,2,2.00
07/01/2004,17:40,1052.00,1052.00,1052.00,1052.00,0,22,22.00
07/01/2004,17:41,1052.00,1052.00,1052.00,1052.00,0,3,3.00
07/01/2004,17:42,1052.00,1052.00,1052.00,1052.00,0,2,2.00
07/01/2004,17:43,1052.00,1052.00,1051.75,1052.00,4,2,6.00
07/01/2004,17:44,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,17:46,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,17:47,1052.00,1052.00,1052.00,1052.00,4,0,4.00
07/01/2004,17:48,1052.00,1052.00,1052.00,1052.00,4,0,4.00
07/01/2004,17:49,1052.00,1052.00,1052.00,1052.00,3,0,3.00
07/01/2004,17:50,1052.00,1052.00,1052.00,1052.00,4,0,4.00
07/01/2004,17:51,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,17:53,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,17:54,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,17:56,1051.75,1051.75,1051.75,1051.75,0,3,3.00
07/01/2004,17:57,1051.75,1052.00,1051.75,1052.00,1,2,3.00
07/01/2004,17:58,1051.75,1051.75,1051.75,1051.75,0,9,9.00
07/01/2004,18:01,1051.75,1051.75,1051.75,1051.75,0,1,1.00
07/01/2004,18:02,1052.00,1052.00,1052.00,1052.00,10,0,10.00
07/01/2004,18:03,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,18:06,1052.00,1052.00,1051.75,1051.75,2,5,7.00
07/01/2004,18:08,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,18:10,1051.75,1051.75,1051.75,1051.75,0,2,2.00
07/01/2004,18:13,1052.00,1052.00,1052.00,1052.00,50,0,50.00
07/01/2004,18:18,1052.00,1052.00,1052.00,1052.00,60,0,60.00
07/01/2004,18:19,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/01/2004,18:20,1052.25,1052.25,1052.25,1052.25,1,0,1.00
07/01/2004,18:21,1052.00,1052.25,1052.00,1052.25,5,4,9.00
07/01/2004,18:23,1052.25,1052.25,1052.25,1052.25,16,0,16.00
07/01/2004,18:24,1052.25,1052.25,1052.25,1052.25,6,0,6.00
07/01/2004,18:25,1052.25,1052.25,1052.25,1052.25,3,0,3.00
07/01/2004,18:26,1052.25,1052.25,1052.25,1052.25,1,0,1.00
07/01/2004,18:27,1052.25,1052.25,1052.25,1052.25,24,0,24.00
07/01/2004,18:28,1052.25,1052.25,1052.25,1052.25,1,0,1.00
07/01/2004,18:30,1052.25,1052.50,1052.25,1052.50,11,0,11.00
07/01/2004,18:32,1052.25,1052.25,1052.25,1052.25,0,2,2.00
07/01/2004,18:33,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/01/2004,18:34,1052.25,1052.25,1052.25,1052.25,0,2,2.00
07/01/2004,18:35,1052.25,1052.25,1052.25,1052.25,0,2,2.00
07/01/2004,18:36,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,18:37,1052.50,1052.50,1052.50,1052.50,2,0,2.00
07/01/2004,18:38,1052.25,1052.25,1052.25,1052.25,0,5,5.00
07/01/2004,18:39,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,18:46,1052.25,1052.25,1052.25,1052.25,0,5,5.00
07/01/2004,18:48,1052.50,1052.50,1052.50,1052.50,2,0,2.00
07/01/2004,18:49,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,18:52,1052.50,1052.50,1052.25,1052.25,2,1,3.00
07/01/2004,18:53,1052.25,1052.25,1052.25,1052.25,0,2,2.00
07/01/2004,18:57,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,18:59,1052.50,1052.50,1052.50,1052.50,5,0,5.00
07/01/2004,19:00,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,19:02,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,19:03,1052.50,1052.50,1052.50,1052.50,6,0,6.00
07/01/2004,19:08,1052.50,1052.50,1052.50,1052.50,4,0,4.00
07/01/2004,19:10,1052.50,1052.50,1052.50,1052.50,4,0,4.00
07/01/2004,19:12,1052.25,1052.50,1052.25,1052.50,1,5,6.00
07/01/2004,19:18,1052.25,1052.25,1052.25,1052.25,0,4,4.00
07/01/2004,19:19,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,19:30,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,19:32,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,19:33,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,19:35,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,19:38,1052.50,1052.50,1052.50,1052.50,3,0,3.00
07/01/2004,19:45,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,19:46,1052.25,1052.25,1052.25,1052.25,0,26,26.00
07/01/2004,19:48,1052.25,1052.25,1052.25,1052.25,0,23,23.00
07/01/2004,19:50,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/01/2004,19:51,1052.00,1052.25,1052.00,1052.25,2,2,4.00
07/01/2004,19:53,1052.25,1052.25,1052.25,1052.25,2,0,2.00
07/01/2004,19:56,1052.50,1052.50,1052.50,1052.50,20,0,20.00
07/01/2004,19:57,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/01/2004,19:59,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,20:00,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/01/2004,20:01,1052.25,1052.25,1052.25,1052.25,0,2,2.00
07/01/2004,20:04,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,20:10,1052.25,1052.25,1052.25,1052.25,0,15,15.00
07/01/2004,20:12,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/01/2004,20:13,1052.25,1052.25,1052.25,1052.25,0,5,5.00
07/01/2004,20:15,1052.25,1052.25,1052.25,1052.25,0,6,6.00
07/01/2004,20:18,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/01/2004,20:27,1052.00,1052.25,1052.00,1052.25,1,445,446.00
07/01/2004,20:35,1052.25,1052.25,1052.25,1052.25,11,0,11.00
07/01/2004,20:36,1052.25,1052.25,1052.25,1052.25,1,0,1.00
07/01/2004,20:42,1052.25,1052.25,1052.25,1052.25,11,0,11.00
07/01/2004,20:43,1052.25,1052.25,1052.25,1052.25,12,0,12.00
07/01/2004,20:50,1052.00,1052.00,1052.00,1052.00,0,6,6.00
07/01/2004,20:52,1052.25,1052.25,1052.25,1052.25,1,0,1.00
07/01/2004,20:53,1052.25,1052.25,1052.25,1052.25,5,0,5.00
07/01/2004,20:55,1052.00,1052.00,1052.00,1052.00,0,1,1.00
07/01/2004,20:56,1052.00,1052.00,1052.00,1052.00,0,1,1.00
07/01/2004,21:00,1052.25,1052.25,1052.25,1052.25,48,0,48.00
07/01/2004,21:01,1052.50,1052.50,1052.50,1052.50,12,0,12.00
07/01/2004,21:02,1052.50,1052.50,1052.50,1052.50,20,0,20.00
07/01/2004,21:03,1052.50,1052.50,1052.00,1052.00,22,3,25.00
07/01/2004,21:05,1052.25,1052.50,1052.25,1052.50,2,0,2.00
07/01/2004,21:06,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/01/2004,21:10,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/01/2004,21:14,1052.25,1052.25,1052.25,1052.25,0,2,2.00
07/01/2004,21:16,1052.50,1052.75,1052.25,1052.50,255,30,285.00
07/01/2004,21:17,1052.50,1053.00,1052.50,1053.00,180,28,208.00
07/01/2004,21:18,1053.00,1053.00,1053.00,1053.00,8,0,8.00
07/01/2004,21:19,1053.00,1053.00,1053.00,1053.00,4,0,4.00
07/01/2004,21:20,1053.00,1053.00,1053.00,1053.00,5,0,5.00
07/01/2004,21:21,1053.25,1053.25,1053.00,1053.00,14,3,17.00
07/01/2004,21:22,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,21:23,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,21:24,1053.25,1053.25,1053.00,1053.25,19,1,20.00
07/01/2004,21:25,1053.25,1053.25,1053.25,1053.25,70,0,70.00
07/01/2004,21:27,1053.50,1053.50,1053.50,1053.50,3,0,3.00
07/01/2004,21:29,1053.25,1053.25,1053.25,1053.25,0,3,3.00
07/01/2004,21:30,1053.25,1053.25,1053.25,1053.25,0,34,34.00
07/01/2004,21:32,1053.25,1053.25,1053.25,1053.25,0,10,10.00
07/01/2004,21:41,1053.25,1053.25,1053.00,1053.00,0,2,2.00
07/01/2004,21:43,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/01/2004,21:44,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,21:47,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,21:48,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,21:50,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/01/2004,21:52,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,21:53,1053.00,1053.00,1053.00,1053.00,0,19,19.00
07/01/2004,21:54,1053.00,1053.00,1053.00,1053.00,0,5,5.00
07/01/2004,21:55,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,21:58,1053.00,1053.00,1053.00,1053.00,0,3,3.00
07/01/2004,21:59,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,22:01,1053.00,1053.00,1053.00,1053.00,0,3,3.00
07/01/2004,22:02,1052.75,1052.75,1052.75,1052.75,0,2,2.00
07/01/2004,22:03,1053.00,1053.25,1053.00,1053.25,15,0,15.00
07/01/2004,22:04,1053.25,1053.25,1053.25,1053.25,6,0,6.00
07/01/2004,22:10,1053.00,1053.00,1053.00,1053.00,0,9,9.00
07/01/2004,22:11,1053.00,1053.00,1053.00,1053.00,0,18,18.00
07/01/2004,22:12,1053.00,1053.00,1052.75,1052.75,0,36,36.00
07/01/2004,22:15,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/01/2004,22:16,1053.00,1053.00,1053.00,1053.00,7,0,7.00
07/01/2004,22:20,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/01/2004,22:22,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/01/2004,22:23,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/01/2004,22:24,1053.00,1053.00,1053.00,1053.00,3,0,3.00
07/01/2004,22:27,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/01/2004,22:33,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/01/2004,22:34,1053.00,1053.00,1053.00,1053.00,8,0,8.00
07/01/2004,22:38,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/01/2004,22:39,1053.00,1053.00,1053.00,1053.00,2,0,2.00
07/01/2004,22:40,1053.00,1053.00,1053.00,1053.00,11,0,11.00
07/01/2004,22:41,1053.00,1053.00,1053.00,1053.00,2,0,2.00
07/01/2004,22:42,1053.00,1053.00,1053.00,1053.00,9,0,9.00
07/01/2004,22:43,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/01/2004,22:44,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/01/2004,22:46,1053.00,1053.25,1053.00,1053.25,17,0,17.00
07/01/2004,22:48,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/01/2004,22:51,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/01/2004,23:07,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,23:08,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/01/2004,23:11,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/01/2004,23:12,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/01/2004,23:13,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/01/2004,23:23,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/01/2004,23:33,1053.25,1053.25,1053.25,1053.25,10,0,10.00
07/01/2004,23:34,1053.00,1053.00,1053.00,1053.00,0,35,35.00
07/01/2004,23:35,1053.00,1053.00,1053.00,1053.00,0,12,12.00
07/01/2004,23:36,1053.00,1053.00,1053.00,1053.00,0,3,3.00
07/01/2004,23:37,1052.75,1052.75,1052.75,1052.75,0,120,120.00
07/01/2004,23:38,1052.75,1052.75,1052.50,1052.50,0,145,145.00
07/01/2004,23:43,1052.75,1052.75,1052.75,1052.75,3,0,3.00
07/01/2004,23:44,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/01/2004,23:49,1053.00,1053.00,1052.75,1052.75,2,4,6.00
07/01/2004,23:51,1052.75,1052.75,1052.75,1052.75,0,8,8.00
07/01/2004,23:58,1052.75,1052.75,1052.75,1052.75,0,4,4.00
07/02/2004,00:04,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/02/2004,00:08,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/02/2004,00:15,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/02/2004,00:16,1052.50,1052.50,1052.50,1052.50,0,6,6.00
07/02/2004,00:17,1052.50,1052.50,1052.50,1052.50,0,5,5.00
07/02/2004,00:19,1052.75,1052.75,1052.50,1052.75,22,1,23.00
07/02/2004,00:21,1052.75,1052.75,1052.50,1052.50,3,5,8.00
07/02/2004,00:29,1052.50,1052.50,1052.50,1052.50,0,4,4.00
07/02/2004,00:39,1052.50,1052.50,1052.50,1052.50,0,35,35.00
07/02/2004,00:52,1052.75,1052.75,1052.75,1052.75,27,0,27.00
07/02/2004,00:53,1052.75,1052.75,1052.75,1052.75,2,0,2.00
07/02/2004,00:54,1052.75,1052.75,1052.75,1052.75,2,0,2.00
07/02/2004,00:55,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/02/2004,01:01,1052.75,1052.75,1052.75,1052.75,5,0,5.00
07/02/2004,01:02,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/02/2004,01:03,1052.50,1052.75,1052.50,1052.75,6,50,56.00
07/02/2004,01:04,1052.50,1052.75,1052.50,1052.75,1,215,216.00
07/02/2004,01:06,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/02/2004,01:07,1052.75,1052.75,1052.75,1052.75,3,0,3.00
07/02/2004,01:09,1052.75,1052.75,1052.75,1052.75,10,0,10.00
07/02/2004,01:14,1053.00,1053.00,1052.75,1052.75,1,10,11.00
07/02/2004,01:16,1053.00,1053.00,1052.75,1052.75,2,5,7.00
07/02/2004,01:17,1052.75,1052.75,1052.75,1052.75,0,5,5.00
07/02/2004,01:18,1052.75,1052.75,1052.75,1052.75,0,3,3.00
07/02/2004,01:19,1052.75,1052.75,1052.50,1052.50,0,6,6.00
07/02/2004,01:21,1052.50,1052.50,1052.50,1052.50,0,4,4.00
07/02/2004,01:22,1052.50,1052.50,1052.50,1052.50,0,75,75.00
07/02/2004,01:24,1052.75,1053.00,1052.75,1053.00,2,0,2.00
07/02/2004,01:26,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/02/2004,01:30,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/02/2004,01:31,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/02/2004,01:32,1052.75,1052.75,1052.75,1052.75,0,5,5.00
07/02/2004,01:34,1052.75,1052.75,1052.75,1052.75,0,4,4.00
07/02/2004,01:39,1053.00,1053.00,1053.00,1053.00,41,0,41.00
07/02/2004,01:40,1053.00,1053.00,1053.00,1053.00,25,0,25.00
07/02/2004,01:42,1053.00,1053.00,1053.00,1053.00,5,0,5.00
07/02/2004,01:43,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/02/2004,01:45,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/02/2004,01:47,1053.25,1053.25,1053.25,1053.25,20,0,20.00
07/02/2004,01:48,1053.25,1053.25,1053.00,1053.00,3,35,38.00
07/02/2004,01:49,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/02/2004,01:52,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/02/2004,01:54,1053.00,1053.00,1053.00,1053.00,0,3,3.00
07/02/2004,01:55,1052.75,1052.75,1052.75,1052.75,0,3,3.00
07/02/2004,01:56,1053.00,1053.00,1053.00,1053.00,3,0,3.00
07/02/2004,01:57,1053.00,1053.00,1053.00,1053.00,64,0,64.00
07/02/2004,01:58,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/02/2004,01:59,1053.25,1053.25,1053.25,1053.25,2,0,2.00
07/02/2004,02:00,1053.00,1053.25,1053.00,1053.25,1,1,2.00
07/02/2004,02:01,1053.25,1053.25,1053.00,1053.00,3,61,64.00
07/02/2004,02:02,1053.00,1053.00,1053.00,1053.00,0,6,6.00
07/02/2004,02:03,1053.00,1053.00,1052.75,1052.75,18,31,49.00
07/02/2004,02:04,1052.75,1053.00,1052.75,1053.00,10,17,27.00
07/02/2004,02:05,1053.00,1053.00,1053.00,1053.00,39,0,39.00
07/02/2004,02:06,1053.00,1053.00,1052.75,1052.75,5,65,70.00
07/02/2004,02:07,1052.75,1053.00,1052.75,1053.00,2,59,61.00
07/02/2004,02:08,1053.00,1053.00,1052.75,1053.00,22,9,31.00
07/02/2004,02:09,1053.00,1053.25,1053.00,1053.25,28,0,28.00
07/02/2004,02:10,1053.25,1053.25,1053.25,1053.25,10,0,10.00
07/02/2004,02:11,1053.25,1053.25,1053.25,1053.25,3,0,3.00
07/02/2004,02:13,1053.00,1053.00,1053.00,1053.00,0,11,11.00
07/02/2004,02:14,1053.00,1053.00,1053.00,1053.00,0,12,12.00
07/02/2004,02:15,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/02/2004,02:17,1053.25,1053.25,1053.25,1053.25,8,0,8.00
07/02/2004,02:18,1053.00,1053.00,1053.00,1053.00,0,32,32.00
07/02/2004,02:19,1053.00,1053.25,1053.00,1053.25,3,5,8.00
07/02/2004,02:20,1053.00,1053.25,1053.00,1053.25,1,20,21.00
07/02/2004,02:21,1053.25,1053.25,1053.00,1053.00,4,4,8.00
07/02/2004,02:22,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/02/2004,02:24,1053.00,1053.00,1053.00,1053.00,0,21,21.00
07/02/2004,02:25,1053.25,1053.25,1053.25,1053.25,8,0,8.00
07/02/2004,02:26,1053.25,1053.50,1053.25,1053.25,57,5,62.00
07/02/2004,02:27,1053.25,1053.25,1053.25,1053.25,0,4,4.00
07/02/2004,02:29,1053.25,1053.25,1053.25,1053.25,0,2,2.00
07/02/2004,02:30,1053.25,1053.25,1053.25,1053.25,0,5,5.00
07/02/2004,02:31,1053.25,1053.25,1053.25,1053.25,0,12,12.00
07/02/2004,02:33,1053.50,1053.75,1053.50,1053.50,66,9,75.00
07/02/2004,02:34,1053.50,1053.50,1053.50,1053.50,0,1,1.00
07/02/2004,02:35,1053.50,1053.50,1053.50,1053.50,0,1,1.00
07/02/2004,02:36,1053.50,1053.50,1053.50,1053.50,0,71,71.00
07/02/2004,02:37,1053.25,1053.50,1053.25,1053.50,10,2,12.00
07/02/2004,02:38,1053.50,1053.50,1053.50,1053.50,16,0,16.00
07/02/2004,02:39,1053.50,1053.50,1053.50,1053.50,1,0,1.00
07/02/2004,02:40,1053.75,1053.75,1053.50,1053.50,11,41,52.00
07/02/2004,02:41,1053.50,1053.75,1053.50,1053.75,114,19,133.00
07/02/2004,02:42,1054.00,1054.00,1054.00,1054.00,25,0,25.00
07/02/2004,02:43,1054.00,1054.00,1053.75,1053.75,20,40,60.00
07/02/2004,02:44,1053.75,1053.75,1053.75,1053.75,0,20,20.00
07/02/2004,02:45,1053.75,1053.75,1053.75,1053.75,0,1,1.00
07/02/2004,02:46,1053.75,1054.00,1053.75,1054.00,2,19,21.00
07/02/2004,02:47,1053.75,1053.75,1053.75,1053.75,0,3,3.00
07/02/2004,02:48,1053.75,1053.75,1053.75,1053.75,0,1,1.00
07/02/2004,02:49,1054.00,1054.00,1054.00,1054.00,4,0,4.00
07/02/2004,02:50,1054.00,1054.00,1053.75,1053.75,7,24,31.00
07/02/2004,02:51,1053.75,1053.75,1053.50,1053.50,0,250,250.00
07/02/2004,02:52,1053.50,1053.75,1053.50,1053.75,8,2,10.00
07/02/2004,02:53,1053.50,1053.75,1053.50,1053.75,105,21,126.00
07/02/2004,02:54,1053.75,1053.75,1053.75,1053.75,20,0,20.00
07/02/2004,02:55,1054.00,1054.00,1054.00,1054.00,54,0,54.00
07/02/2004,02:56,1054.25,1054.25,1054.00,1054.00,223,55,278.00
07/02/2004,02:57,1054.00,1054.00,1054.00,1054.00,0,35,35.00
07/02/2004,02:58,1054.25,1054.25,1054.25,1054.25,28,0,28.00
07/02/2004,02:59,1054.50,1054.50,1054.50,1054.50,31,0,31.00
07/02/2004,03:00,1054.50,1054.50,1054.25,1054.25,6,55,61.00
07/02/2004,03:01,1054.25,1054.25,1054.00,1054.00,0,15,15.00
07/02/2004,03:02,1054.00,1054.25,1054.00,1054.00,8,50,58.00
07/02/2004,03:05,1054.00,1054.00,1054.00,1054.00,0,2,2.00
07/02/2004,03:06,1054.25,1054.25,1054.00,1054.25,12,2,14.00
07/02/2004,03:08,1054.25,1054.25,1054.25,1054.25,59,0,59.00
07/02/2004,03:09,1054.50,1054.50,1054.25,1054.25,3,20,23.00
07/02/2004,03:10,1054.50,1054.50,1054.25,1054.25,3,3,6.00
07/02/2004,03:11,1054.25,1054.25,1054.25,1054.25,0,12,12.00
07/02/2004,03:12,1054.25,1054.50,1054.25,1054.25,1,26,27.00
07/02/2004,03:13,1054.25,1054.25,1054.00,1054.00,1,19,20.00
07/02/2004,03:14,1054.00,1054.00,1053.75,1053.75,0,9,9.00
07/02/2004,03:15,1053.75,1053.75,1053.75,1053.75,0,11,11.00
07/02/2004,03:16,1053.75,1054.00,1053.75,1054.00,2,1,3.00
07/02/2004,03:17,1053.75,1053.75,1053.50,1053.50,0,73,73.00
07/02/2004,03:18,1053.25,1053.25,1053.25,1053.25,0,136,136.00
07/02/2004,03:19,1053.25,1053.25,1053.25,1053.25,0,116,116.00
07/02/2004,03:20,1053.25,1053.25,1053.25,1053.25,0,38,38.00
07/02/2004,03:21,1053.25,1053.25,1053.25,1053.25,0,5,5.00
07/02/2004,03:22,1053.25,1053.25,1053.25,1053.25,0,2,2.00
07/02/2004,03:23,1053.50,1053.50,1053.50,1053.50,29,0,29.00
07/02/2004,03:24,1053.50,1053.50,1053.25,1053.25,5,21,26.00
07/02/2004,03:25,1053.50,1053.50,1053.50,1053.50,12,0,12.00
07/02/2004,03:26,1053.25,1053.25,1053.25,1053.25,0,12,12.00
07/02/2004,03:27,1053.00,1053.00,1053.00,1053.00,0,36,36.00
07/02/2004,03:28,1052.75,1052.75,1052.75,1052.75,0,37,37.00
07/02/2004,03:29,1053.00,1053.00,1053.00,1053.00,27,0,27.00
07/02/2004,03:30,1053.25,1053.25,1053.25,1053.25,7,0,7.00
07/02/2004,03:31,1053.25,1053.50,1053.00,1053.00,21,31,52.00
07/02/2004,03:32,1053.00,1053.00,1052.50,1052.75,5,89,94.00
07/02/2004,03:33,1052.75,1052.75,1052.50,1052.50,5,7,12.00
07/02/2004,03:35,1052.50,1052.50,1052.50,1052.50,0,5,5.00
07/02/2004,03:37,1052.75,1053.50,1052.75,1053.25,109,13,122.00
07/02/2004,03:38,1053.25,1053.25,1053.25,1053.25,0,16,16.00
07/02/2004,03:39,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/02/2004,03:40,1053.25,1053.25,1053.25,1053.25,10,0,10.00
07/02/2004,03:41,1053.50,1053.50,1053.50,1053.50,2,0,2.00
07/02/2004,03:42,1053.25,1053.50,1053.25,1053.50,66,15,81.00
07/02/2004,03:43,1053.50,1053.50,1053.50,1053.50,37,0,37.00
07/02/2004,03:44,1053.25,1053.25,1053.00,1053.00,0,34,34.00
07/02/2004,03:45,1053.25,1053.25,1053.25,1053.25,18,0,18.00
07/02/2004,03:46,1053.25,1053.25,1053.25,1053.25,15,0,15.00
07/02/2004,03:47,1053.25,1053.25,1053.25,1053.25,22,0,22.00
07/02/2004,03:48,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/02/2004,03:49,1053.00,1053.00,1053.00,1053.00,0,5,5.00
07/02/2004,03:50,1053.25,1053.25,1053.25,1053.25,5,0,5.00
07/02/2004,03:51,1053.25,1053.25,1053.00,1053.00,2,1,3.00
07/02/2004,03:52,1053.00,1053.00,1053.00,1053.00,0,22,22.00
07/02/2004,03:53,1053.00,1053.00,1053.00,1053.00,0,12,12.00
07/02/2004,03:57,1053.00,1053.00,1053.00,1053.00,0,9,9.00
07/02/2004,03:58,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/02/2004,04:00,1052.75,1052.75,1052.75,1052.75,0,17,17.00
07/02/2004,04:01,1053.00,1053.00,1052.75,1052.75,1,37,38.00
07/02/2004,04:02,1052.75,1052.75,1052.50,1052.75,34,55,89.00
07/02/2004,04:03,1052.50,1052.75,1052.50,1052.75,4,10,14.00
07/02/2004,04:04,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/02/2004,04:05,1052.50,1052.75,1052.50,1052.75,24,2,26.00
07/02/2004,04:06,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/02/2004,04:08,1052.75,1052.75,1052.75,1052.75,0,13,13.00
07/02/2004,04:11,1053.00,1053.00,1053.00,1053.00,37,0,37.00
07/02/2004,04:12,1053.00,1053.00,1052.75,1052.75,2,1,3.00
07/02/2004,04:15,1053.00,1053.00,1053.00,1053.00,20,0,20.00
07/02/2004,04:16,1052.75,1052.75,1052.25,1052.25,0,167,167.00
07/02/2004,04:17,1052.50,1052.50,1052.50,1052.50,8,0,8.00
07/02/2004,04:18,1052.50,1052.50,1052.50,1052.50,46,0,46.00
07/02/2004,04:19,1052.75,1052.75,1052.75,1052.75,5,0,5.00
07/02/2004,04:20,1052.75,1053.00,1052.75,1053.00,88,0,88.00
07/02/2004,04:21,1053.00,1053.00,1052.75,1052.75,16,34,50.00
07/02/2004,04:22,1052.75,1052.75,1052.75,1052.75,0,166,166.00
07/02/2004,04:23,1052.75,1052.75,1052.75,1052.75,0,2,2.00
07/02/2004,04:24,1053.00,1053.00,1052.75,1052.75,3,2,5.00
07/02/2004,04:26,1053.00,1053.00,1053.00,1053.00,12,0,12.00
07/02/2004,04:27,1053.00,1053.00,1053.00,1053.00,6,0,6.00
07/02/2004,04:28,1052.75,1052.75,1052.75,1052.75,0,79,79.00
07/02/2004,04:29,1052.75,1052.75,1052.75,1052.75,0,6,6.00
07/02/2004,04:30,1052.50,1052.50,1052.50,1052.50,0,125,125.00
07/02/2004,04:32,1052.50,1052.50,1052.50,1052.50,0,2,2.00
07/02/2004,04:34,1052.50,1052.50,1052.50,1052.50,0,10,10.00
07/02/2004,04:35,1052.75,1052.75,1052.75,1052.75,235,0,235.00
07/02/2004,04:36,1052.75,1052.75,1052.75,1052.75,4,0,4.00
07/02/2004,04:38,1052.75,1052.75,1052.75,1052.75,4,0,4.00
07/02/2004,04:39,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/02/2004,04:41,1052.75,1052.75,1052.75,1052.75,20,0,20.00
07/02/2004,04:42,1052.75,1052.75,1052.75,1052.75,8,0,8.00
07/02/2004,04:45,1052.75,1052.75,1052.75,1052.75,11,0,11.00
07/02/2004,04:46,1052.50,1052.50,1052.50,1052.50,0,9,9.00
07/02/2004,04:47,1052.50,1052.50,1052.50,1052.50,0,15,15.00
07/02/2004,04:48,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/02/2004,04:49,1052.50,1052.50,1052.50,1052.50,0,10,10.00
07/02/2004,04:50,1052.50,1052.50,1052.50,1052.50,0,5,5.00
07/02/2004,04:52,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/02/2004,04:53,1052.50,1052.50,1052.50,1052.50,0,2,2.00
07/02/2004,04:55,1052.50,1052.75,1052.50,1052.75,2,2,4.00
07/02/2004,04:56,1052.50,1052.50,1052.50,1052.50,0,8,8.00
07/02/2004,04:57,1052.50,1052.50,1052.50,1052.50,0,6,6.00
07/02/2004,04:59,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/02/2004,05:01,1052.25,1052.25,1052.25,1052.25,0,31,31.00
07/02/2004,05:02,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/02/2004,05:03,1052.25,1052.50,1052.25,1052.25,1,29,30.00
07/02/2004,05:04,1052.25,1052.25,1052.25,1052.25,0,5,5.00
07/02/2004,05:05,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/02/2004,05:06,1052.25,1052.25,1052.25,1052.25,0,65,65.00
07/02/2004,05:08,1052.25,1052.25,1052.25,1052.25,0,20,20.00
07/02/2004,05:09,1052.25,1052.25,1052.25,1052.25,0,20,20.00
07/02/2004,05:10,1052.50,1052.50,1052.25,1052.50,3,20,23.00
07/02/2004,05:11,1052.50,1052.50,1052.50,1052.50,22,0,22.00
07/02/2004,05:12,1052.50,1052.50,1052.50,1052.50,81,0,81.00
07/02/2004,05:13,1052.50,1052.50,1052.50,1052.50,21,0,21.00
07/02/2004,05:14,1052.75,1052.75,1052.25,1052.25,1,42,43.00
07/02/2004,05:16,1052.50,1052.50,1052.50,1052.50,3,0,3.00
07/02/2004,05:17,1052.50,1052.50,1052.50,1052.50,27,0,27.00
07/02/2004,05:18,1052.50,1052.75,1052.50,1052.50,10,7,17.00
07/02/2004,05:19,1052.50,1052.50,1052.50,1052.50,0,14,14.00
07/02/2004,05:20,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/02/2004,05:23,1052.50,1052.50,1052.50,1052.50,0,5,5.00
07/02/2004,05:25,1052.50,1052.50,1052.50,1052.50,0,27,27.00
07/02/2004,05:26,1052.25,1052.25,1052.25,1052.25,0,19,19.00
07/02/2004,05:29,1052.25,1052.25,1052.25,1052.25,0,125,125.00
07/02/2004,05:30,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/02/2004,05:31,1052.50,1052.50,1052.25,1052.25,54,10,64.00
07/02/2004,05:32,1052.25,1052.25,1052.25,1052.25,0,97,97.00
07/02/2004,05:33,1052.25,1052.25,1052.25,1052.25,0,5,5.00
07/02/2004,05:34,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/02/2004,05:36,1052.25,1052.50,1052.25,1052.50,58,16,74.00
07/02/2004,05:37,1052.50,1052.50,1052.50,1052.50,11,0,11.00
07/02/2004,05:39,1052.75,1052.75,1052.75,1052.75,5,0,5.00
07/02/2004,05:40,1052.75,1052.75,1052.75,1052.75,17,0,17.00
07/02/2004,05:41,1052.75,1052.75,1052.75,1052.75,72,0,72.00
07/02/2004,05:42,1052.75,1052.75,1052.75,1052.75,6,0,6.00
07/02/2004,05:43,1052.75,1052.75,1052.75,1052.75,10,0,10.00
07/02/2004,05:44,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/02/2004,05:45,1052.75,1052.75,1052.75,1052.75,29,0,29.00
07/02/2004,05:46,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/02/2004,05:47,1052.75,1052.75,1052.75,1052.75,5,0,5.00
07/02/2004,05:48,1052.75,1053.00,1052.75,1052.75,8,5,13.00
07/02/2004,05:49,1052.75,1052.75,1052.75,1052.75,0,3,3.00
07/02/2004,05:51,1052.75,1053.00,1052.75,1053.00,2,1,3.00
07/02/2004,05:53,1053.00,1053.00,1052.75,1052.75,1,5,6.00
07/02/2004,05:54,1053.00,1053.25,1053.00,1053.00,141,5,146.00
07/02/2004,05:55,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/02/2004,05:56,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/02/2004,05:57,1053.00,1053.00,1053.00,1053.00,0,44,44.00
07/02/2004,05:59,1053.00,1053.00,1053.00,1053.00,0,10,10.00
07/02/2004,06:00,1053.00,1053.00,1052.75,1052.75,0,7,7.00
07/02/2004,06:01,1052.75,1052.75,1052.75,1052.75,0,2,2.00
07/02/2004,06:02,1053.00,1053.00,1052.75,1052.75,2,1,3.00
07/02/2004,06:04,1052.75,1052.75,1052.75,1052.75,0,2,2.00
07/02/2004,06:05,1053.00,1053.00,1053.00,1053.00,3,0,3.00
07/02/2004,06:06,1053.00,1053.00,1053.00,1053.00,16,0,16.00
07/02/2004,06:08,1053.00,1053.25,1053.00,1053.25,9,0,9.00
07/02/2004,06:09,1053.00,1053.00,1053.00,1053.00,0,4,4.00
07/02/2004,06:10,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/02/2004,06:11,1053.25,1053.25,1053.00,1053.00,5,1,6.00
07/02/2004,06:13,1053.00,1053.00,1053.00,1053.00,0,4,4.00
07/02/2004,06:14,1053.00,1053.00,1053.00,1053.00,0,6,6.00
07/02/2004,06:15,1053.00,1053.00,1053.00,1053.00,0,41,41.00
07/02/2004,06:18,1053.00,1053.00,1053.00,1053.00,0,54,54.00
07/02/2004,06:19,1053.00,1053.00,1052.75,1052.75,0,25,25.00
07/02/2004,06:20,1052.75,1052.75,1052.75,1052.75,0,2,2.00
07/02/2004,06:21,1052.75,1052.75,1052.25,1052.25,0,51,51.00
07/02/2004,06:22,1052.50,1052.50,1052.00,1052.00,8,238,246.00
07/02/2004,06:23,1052.25,1052.50,1052.00,1052.00,21,11,32.00
07/02/2004,06:25,1052.25,1052.25,1052.25,1052.25,15,0,15.00
07/02/2004,06:28,1052.50,1052.50,1052.50,1052.50,2,0,2.00
07/02/2004,06:31,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/02/2004,06:32,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/02/2004,06:34,1052.25,1052.50,1052.00,1052.25,8,99,107.00
07/02/2004,06:35,1052.00,1052.25,1052.00,1052.25,3,158,161.00
07/02/2004,06:37,1052.00,1052.25,1051.75,1051.75,9,281,290.00
07/02/2004,06:38,1051.75,1052.00,1051.75,1052.00,2,276,278.00
07/02/2004,06:39,1052.00,1052.00,1051.75,1052.00,17,100,117.00
07/02/2004,06:40,1052.00,1052.00,1052.00,1052.00,4,0,4.00
07/02/2004,06:41,1051.75,1051.75,1051.50,1051.50,0,207,207.00
07/02/2004,06:42,1051.50,1051.75,1051.50,1051.50,2,217,219.00
07/02/2004,06:43,1051.50,1051.75,1051.50,1051.75,5,34,39.00
07/02/2004,06:44,1051.75,1051.75,1051.50,1051.50,106,6,112.00
07/02/2004,06:45,1051.75,1051.75,1051.75,1051.75,88,0,88.00
07/02/2004,06:46,1051.75,1051.75,1051.50,1051.75,44,2,46.00
07/02/2004,06:47,1052.00,1052.00,1051.75,1051.75,9,5,14.00
07/02/2004,06:48,1051.75,1052.00,1051.75,1051.75,1,36,37.00
07/02/2004,06:49,1051.50,1051.50,1051.50,1051.50,0,4,4.00
07/02/2004,06:50,1051.50,1051.75,1051.50,1051.75,3,3,6.00
07/02/2004,06:51,1051.75,1051.75,1051.50,1051.50,2,1,3.00
07/02/2004,06:52,1051.75,1052.00,1051.75,1052.00,198,0,198.00
07/02/2004,06:53,1052.00,1052.00,1052.00,1052.00,147,0,147.00
07/02/2004,06:54,1051.75,1051.75,1051.75,1051.75,0,302,302.00
07/02/2004,06:55,1051.75,1051.75,1051.75,1051.75,0,16,16.00
07/02/2004,06:56,1052.00,1052.00,1051.75,1051.75,1,10,11.00
07/02/2004,06:57,1052.00,1052.25,1052.00,1052.25,228,0,228.00
07/02/2004,06:58,1052.25,1052.25,1052.25,1052.25,23,0,23.00
07/02/2004,06:59,1052.25,1052.25,1052.00,1052.00,1,172,173.00
07/02/2004,07:00,1052.00,1052.00,1052.00,1052.00,0,19,19.00
07/02/2004,07:01,1052.25,1052.25,1052.25,1052.25,6,0,6.00
07/02/2004,07:03,1052.25,1052.25,1052.25,1052.25,3,0,3.00
07/02/2004,07:04,1052.25,1052.25,1052.25,1052.25,205,0,205.00
07/02/2004,07:05,1052.25,1052.25,1052.25,1052.25,298,0,298.00
07/02/2004,07:06,1052.25,1052.25,1052.00,1052.00,2,5,7.00
07/02/2004,07:07,1052.00,1052.00,1051.75,1052.00,18,109,127.00
07/02/2004,07:08,1052.00,1052.00,1051.75,1051.75,19,85,104.00
07/02/2004,07:09,1051.75,1052.00,1051.75,1052.00,3,1,4.00
07/02/2004,07:10,1052.00,1052.00,1051.75,1052.00,99,11,110.00
07/02/2004,07:11,1052.00,1052.00,1052.00,1052.00,92,0,92.00
07/02/2004,07:13,1052.00,1052.25,1052.00,1052.25,12,0,12.00
07/02/2004,07:14,1052.00,1052.50,1052.00,1052.50,151,20,171.00
07/02/2004,07:15,1052.50,1052.50,1052.25,1052.25,140,3,143.00
07/02/2004,07:16,1052.25,1052.25,1052.00,1052.00,1,58,59.00
07/02/2004,07:17,1052.25,1052.25,1052.25,1052.25,69,0,69.00
07/02/2004,07:18,1052.25,1052.50,1052.25,1052.50,16,0,16.00
07/02/2004,07:19,1052.25,1052.25,1052.25,1052.25,0,100,100.00
07/02/2004,07:20,1052.25,1052.50,1052.25,1052.25,2,42,44.00
07/02/2004,07:21,1052.25,1052.50,1052.25,1052.50,78,48,126.00
07/02/2004,07:22,1052.25,1052.75,1052.25,1052.50,51,15,66.00
07/02/2004,07:23,1052.75,1052.75,1052.25,1052.50,65,89,154.00
07/02/2004,07:24,1052.50,1052.75,1052.50,1052.75,102,30,132.00
07/02/2004,07:25,1052.75,1052.75,1052.75,1052.75,22,0,22.00
07/02/2004,07:26,1052.75,1052.75,1052.75,1052.75,11,0,11.00
07/02/2004,07:27,1052.50,1052.75,1052.50,1052.75,172,89,261.00
07/02/2004,07:28,1052.75,1053.00,1052.50,1052.75,132,37,169.00
07/02/2004,07:29,1052.50,1053.00,1052.25,1052.75,239,198,437.00
07/02/2004,07:30,1052.75,1053.00,1051.50,1051.50,168,672,840.00
07/02/2004,07:31,1051.25,1051.25,1049.50,1050.00,1116,1931,3047.00
07/02/2004,07:32,1049.75,1050.00,1049.25,1049.50,1173,1846,3019.00
07/02/2004,07:33,1049.50,1049.75,1048.75,1049.00,833,1053,1886.00
07/02/2004,07:34,1049.00,1049.25,1048.50,1048.75,435,590,1025.00
07/02/2004,07:35,1048.75,1050.75,1048.50,1050.75,1376,457,1833.00
07/02/2004,07:36,1050.50,1052.50,1050.25,1052.25,1277,762,2039.00
07/02/2004,07:37,1052.25,1052.50,1051.25,1051.50,522,804,1326.00
07/02/2004,07:38,1051.25,1051.50,1050.50,1051.25,411,853,1264.00
07/02/2004,07:39,1051.00,1051.25,1051.00,1051.00,100,301,401.00
07/02/2004,07:40,1051.00,1051.25,1050.50,1050.50,28,845,873.00
07/02/2004,07:41,1050.50,1050.75,1050.25,1050.50,297,198,495.00
07/02/2004,07:42,1050.50,1050.75,1050.50,1050.75,396,255,651.00
07/02/2004,07:43,1050.75,1051.00,1050.75,1051.00,232,319,551.00
07/02/2004,07:44,1051.00,1051.25,1050.75,1051.00,288,148,436.00
07/02/2004,07:45,1051.00,1051.00,1050.75,1050.75,1,41,42.00
07/02/2004,07:46,1050.75,1050.75,1050.50,1050.50,2,145,147.00
07/02/2004,07:47,1050.75,1051.25,1050.75,1051.00,393,21,414.00
07/02/2004,07:48,1051.00,1051.50,1051.00,1051.25,506,53,559.00
07/02/2004,07:49,1051.25,1051.75,1050.75,1051.00,206,833,1039.00
07/02/2004,07:50,1050.75,1051.25,1050.75,1051.00,983,829,1812.00
07/02/2004,07:51,1051.00,1051.25,1051.00,1051.25,3,597,600.00
07/02/2004,07:52,1051.00,1051.00,1050.75,1051.00,28,103,131.00
07/02/2004,07:53,1051.00,1051.25,1051.00,1051.25,128,0,128.00
07/02/2004,07:54,1051.00,1051.00,1051.00,1051.00,0,6,6.00
07/02/2004,07:55,1051.25,1052.75,1051.25,1052.75,1280,163,1443.00
07/02/2004,07:56,1052.75,1053.00,1052.25,1052.25,441,323,764.00
07/02/2004,07:57,1052.25,1052.25,1052.00,1052.00,0,300,300.00
07/02/2004,07:58,1052.25,1052.25,1051.75,1052.00,6,72,78.00
07/02/2004,07:59,1052.00,1052.00,1051.75,1052.00,136,8,144.00
07/02/2004,08:00,1051.75,1052.00,1051.75,1052.00,120,5,125.00
07/02/2004,08:01,1052.00,1052.25,1052.00,1052.00,18,5,23.00
07/02/2004,08:02,1052.25,1052.25,1052.00,1052.25,143,51,194.00
07/02/2004,08:03,1052.25,1052.25,1051.75,1051.75,36,362,398.00
07/02/2004,08:04,1051.75,1051.75,1051.50,1051.75,40,123,163.00
07/02/2004,08:05,1051.75,1052.50,1051.75,1052.25,484,143,627.00
07/02/2004,08:06,1052.00,1052.00,1051.75,1051.75,7,132,139.00
07/02/2004,08:07,1052.00,1052.25,1051.75,1052.00,68,29,97.00
07/02/2004,08:08,1052.25,1052.25,1052.00,1052.00,20,2,22.00
07/02/2004,08:09,1052.00,1052.00,1052.00,1052.00,0,87,87.00
07/02/2004,08:10,1052.25,1052.25,1051.75,1051.75,10,221,231.00
07/02/2004,08:11,1052.00,1052.25,1051.75,1052.00,141,29,170.00
07/02/2004,08:12,1052.00,1052.25,1051.75,1052.00,29,96,125.00
07/02/2004,08:13,1052.00,1052.00,1052.00,1052.00,0,46,46.00
07/02/2004,08:14,1052.25,1052.25,1052.00,1052.25,73,28,101.00
07/02/2004,08:15,1052.00,1052.00,1051.75,1051.75,2,294,296.00
07/02/2004,08:16,1051.75,1052.00,1051.75,1052.00,13,93,106.00
07/02/2004,08:17,1052.25,1052.25,1051.75,1052.00,457,196,653.00
07/02/2004,08:18,1052.00,1052.00,1051.75,1052.00,5,6,11.00
07/02/2004,08:19,1052.00,1052.25,1052.00,1052.00,89,22,111.00
07/02/2004,08:20,1052.00,1052.00,1052.00,1052.00,0,59,59.00
07/02/2004,08:21,1052.00,1052.25,1051.75,1051.75,1,19,20.00
07/02/2004,08:22,1051.75,1052.25,1051.75,1052.00,440,169,609.00
07/02/2004,08:23,1052.00,1052.25,1051.75,1052.25,183,77,260.00
07/02/2004,08:24,1052.00,1052.25,1052.00,1052.25,82,16,98.00
07/02/2004,08:25,1052.25,1052.50,1052.25,1052.25,56,60,116.00
07/02/2004,08:26,1052.00,1052.50,1052.00,1052.50,379,28,407.00
07/02/2004,08:27,1052.50,1053.00,1052.50,1052.75,163,98,261.00
07/02/2004,08:28,1053.00,1053.00,1052.75,1052.75,91,218,309.00
07/02/2004,08:29,1052.75,1053.75,1052.75,1053.25,1993,593,2586.00
07/02/2004,08:30,1053.25,1053.75,1052.75,1053.75,1483,2137,3620.00
07/02/2004,08:31,1053.75,1054.25,1053.75,1053.75,2462,2489,4951.00
07/02/2004,08:32,1053.75,1054.00,1053.25,1053.50,1345,1632,2977.00
07/02/2004,08:33,1053.50,1053.75,1053.25,1053.50,1837,1465,3302.00
07/02/2004,08:34,1053.25,1053.50,1052.50,1052.75,1325,3527,4852.00
07/02/2004,08:35,1052.75,1053.00,1052.50,1052.75,1130,1851,2981.00
07/02/2004,08:36,1052.75,1053.00,1052.00,1052.25,754,2616,3370.00
07/02/2004,08:37,1052.25,1053.00,1052.00,1052.75,1190,804,1994.00
07/02/2004,08:38,1052.75,1052.75,1052.50,1052.50,327,1095,1422.00
07/02/2004,08:39,1052.25,1052.50,1052.00,1052.50,571,827,1398.00
07/02/2004,08:40,1052.25,1052.50,1052.00,1052.50,727,950,1677.00
07/02/2004,08:41,1052.50,1052.75,1051.75,1051.75,1293,1536,2829.00
07/02/2004,08:42,1051.75,1051.75,1050.75,1051.00,1540,3435,4975.00
07/02/2004,08:43,1051.00,1051.25,1050.75,1050.75,540,1765,2305.00
07/02/2004,08:44,1050.75,1051.25,1050.50,1050.75,692,1368,2060.00
07/02/2004,08:45,1051.00,1051.50,1050.75,1051.00,1086,856,1942.00
07/02/2004,08:46,1051.25,1051.75,1051.00,1051.50,1217,256,1473.00
07/02/2004,08:47,1051.50,1051.75,1049.75,1050.00,952,2924,3876.00
07/02/2004,08:48,1050.00,1050.25,1049.00,1049.25,1700,3232,4932.00
07/02/2004,08:49,1049.50,1049.50,1048.75,1048.75,1347,3283,4630.00
07/02/2004,08:50,1049.00,1049.00,1048.25,1048.75,1735,2102,3837.00
07/02/2004,08:51,1049.00,1049.50,1048.75,1049.00,1677,2348,4025.00
07/02/2004,08:52,1048.75,1049.50,1048.25,1049.25,1597,1607,3204.00
07/02/2004,08:53,1049.50,1049.75,1049.00,1049.75,1353,821,2174.00
07/02/2004,08:54,1049.50,1049.75,1048.75,1049.25,1455,1962,3417.00
07/02/2004,08:55,1049.25,1049.50,1048.75,1048.75,121,858,979.00
07/02/2004,08:56,1049.00,1049.75,1048.75,1049.75,1081,567,1648.00
07/02/2004,08:57,1049.75,1050.25,1049.50,1050.00,1772,341,2113.00
07/02/2004,08:58,1050.25,1050.50,1049.75,1050.25,960,670,1630.00
07/02/2004,08:59,1050.25,1050.50,1049.75,1050.00,253,1060,1313.00
07/02/2004,09:00,1050.00,1050.75,1049.75,1050.25,1347,1357,2704.00
07/02/2004,09:01,1050.25,1050.50,1050.00,1050.50,1432,211,1643.00
07/02/2004,09:02,1050.50,1050.50,1049.50,1049.75,973,1732,2705.00
07/02/2004,09:03,1049.50,1049.75,1048.25,1048.25,1129,3875,5004.00
07/02/2004,09:04,1048.50,1049.00,1048.25,1049.00,754,1020,1774.00
07/02/2004,09:05,1048.75,1050.25,1048.75,1050.25,1596,217,1813.00
07/02/2004,09:06,1050.25,1050.50,1050.00,1050.25,555,840,1395.00
07/02/2004,09:07,1050.00,1050.50,1049.50,1049.50,586,1289,1875.00
07/02/2004,09:08,1049.75,1050.75,1049.50,1050.50,1465,674,2139.00
07/02/2004,09:09,1050.50,1050.75,1050.25,1050.75,1542,204,1746.00
07/02/2004,09:10,1050.50,1051.50,1050.50,1051.25,2789,331,3120.00
07/02/2004,09:11,1051.25,1052.75,1051.25,1052.50,4063,1202,5265.00
07/02/2004,09:12,1052.50,1053.25,1052.50,1052.75,1664,1433,3097.00
07/02/2004,09:13,1052.75,1053.50,1052.50,1052.75,1404,1418,2822.00
07/02/2004,09:14,1052.75,1053.25,1052.75,1052.75,749,491,1240.00
07/02/2004,09:15,1053.00,1053.00,1052.25,1052.75,786,1162,1948.00
07/02/2004,09:16,1052.75,1053.00,1052.25,1052.50,462,452,914.00
07/02/2004,09:17,1052.50,1052.50,1052.25,1052.25,175,259,434.00
07/02/2004,09:18,1052.25,1052.50,1052.00,1052.25,51,639,690.00
07/02/2004,09:19,1052.00,1052.25,1051.75,1052.00,817,705,1522.00
07/02/2004,09:20,1052.25,1052.25,1051.75,1051.75,893,897,1790.00
07/02/2004,09:21,1051.75,1052.00,1050.75,1050.75,743,3063,3806.00
07/02/2004,09:22,1050.75,1051.50,1050.75,1051.25,762,254,1016.00
07/02/2004,09:23,1051.50,1051.75,1051.25,1051.50,340,264,604.00
07/02/2004,09:24,1051.50,1051.50,1051.00,1051.00,199,190,389.00
07/02/2004,09:25,1051.25,1051.75,1050.75,1051.75,507,278,785.00
07/02/2004,09:26,1051.75,1052.00,1051.50,1051.75,263,110,373.00
07/02/2004,09:27,1051.75,1052.75,1051.75,1052.75,1968,558,2526.00
07/02/2004,09:28,1052.75,1053.25,1052.75,1053.00,1251,188,1439.00
07/02/2004,09:29,1053.00,1053.50,1052.75,1053.50,2490,979,3469.00
07/02/2004,09:30,1053.50,1054.50,1053.50,1054.50,3595,743,4338.00
07/02/2004,09:31,1054.50,1055.00,1054.25,1054.50,3068,1702,4770.00
07/02/2004,09:32,1054.25,1054.50,1053.50,1053.50,678,1698,2376.00
07/02/2004,09:33,1053.50,1054.00,1053.25,1053.75,1283,1115,2398.00
07/02/2004,09:34,1054.00,1054.25,1053.75,1054.25,983,149,1132.00
07/02/2004,09:35,1054.25,1054.50,1054.00,1054.25,1326,828,2154.00
07/02/2004,09:36,1054.25,1054.75,1054.00,1054.00,1065,1076,2141.00
07/02/2004,09:37,1054.00,1054.00,1053.75,1053.75,150,435,585.00
07/02/2004,09:38,1053.75,1054.50,1053.75,1054.50,810,193,1003.00
07/02/2004,09:39,1054.50,1054.50,1054.00,1054.25,307,497,804.00
07/02/2004,09:40,1054.25,1054.50,1054.00,1054.00,93,404,497.00
07/02/2004,09:41,1053.75,1054.00,1053.75,1053.75,49,124,173.00
07/02/2004,09:42,1053.75,1054.00,1053.25,1053.25,59,1035,1094.00
07/02/2004,09:43,1053.50,1055.00,1053.25,1054.75,2611,725,3336.00
07/02/2004,09:44,1054.75,1055.25,1054.50,1055.00,1432,311,1743.00
07/02/2004,09:45,1054.75,1054.75,1053.75,1054.00,528,2237,2765.00
07/02/2004,09:46,1054.00,1054.00,1053.25,1053.75,756,1704,2460.00
07/02/2004,09:47,1053.75,1054.25,1053.50,1054.00,380,554,934.00
07/02/2004,09:48,1053.75,1054.00,1053.75,1053.75,80,173,253.00
07/02/2004,09:49,1054.00,1054.00,1053.25,1053.50,183,997,1180.00
07/02/2004,09:50,1053.50,1054.00,1053.50,1053.75,284,245,529.00
07/02/2004,09:51,1053.75,1054.25,1053.75,1054.00,487,208,695.00
07/02/2004,09:52,1053.75,1053.75,1053.00,1053.25,41,1269,1310.00
07/02/2004,09:53,1053.00,1053.50,1053.00,1053.50,434,417,851.00
07/02/2004,09:54,1053.50,1053.75,1053.25,1053.25,167,123,290.00
07/02/2004,09:55,1053.50,1053.50,1053.25,1053.25,108,180,288.00
07/02/2004,09:56,1053.25,1053.50,1053.00,1053.25,86,155,241.00
07/02/2004,09:57,1053.25,1053.25,1052.75,1053.00,1163,542,1705.00
07/02/2004,09:58,1053.00,1053.00,1052.75,1053.00,475,146,621.00
07/02/2004,09:59,1053.00,1053.25,1053.00,1053.00,37,35,72.00
07/02/2004,10:00,1053.25,1053.25,1052.75,1053.25,728,1052,1780.00
07/02/2004,10:01,1053.25,1053.50,1053.00,1053.00,467,193,660.00
07/02/2004,10:02,1053.00,1053.50,1053.00,1053.25,298,145,443.00
07/02/2004,10:03,1053.25,1053.50,1053.25,1053.25,33,233,266.00
07/02/2004,10:04,1053.25,1053.25,1053.00,1053.25,22,116,138.00
07/02/2004,10:05,1053.00,1053.50,1053.00,1053.25,358,30,388.00
07/02/2004,10:06,1053.25,1053.25,1053.00,1053.25,167,10,177.00
07/02/2004,10:07,1053.25,1053.25,1052.75,1053.00,101,677,778.00
07/02/2004,10:08,1053.00,1053.25,1052.75,1053.25,204,451,655.00
07/02/2004,10:09,1053.00,1053.25,1052.75,1053.00,72,222,294.00
07/02/2004,10:10,1052.75,1053.00,1052.50,1052.75,444,994,1438.00
07/02/2004,10:11,1053.00,1053.25,1052.75,1053.25,269,13,282.00
07/02/2004,10:12,1053.25,1053.75,1053.00,1053.50,1837,1201,3038.00
07/02/2004,10:13,1053.50,1053.75,1053.25,1053.25,87,375,462.00
07/02/2004,10:14,1053.50,1053.50,1052.50,1052.50,48,988,1036.00
07/02/2004,10:15,1052.50,1053.25,1052.50,1052.75,268,272,540.00
07/02/2004,10:16,1053.00,1053.00,1052.75,1053.00,304,330,634.00
07/02/2004,10:17,1052.75,1053.00,1052.50,1052.75,335,184,519.00
07/02/2004,10:18,1052.75,1052.75,1052.00,1052.25,357,880,1237.00
07/02/2004,10:19,1052.25,1052.75,1052.00,1052.00,170,646,816.00
07/02/2004,10:20,1052.00,1052.25,1051.75,1052.00,544,929,1473.00
07/02/2004,10:21,1051.75,1052.25,1051.75,1052.25,561,646,1207.00
07/02/2004,10:22,1052.25,1052.25,1051.75,1052.00,38,538,576.00
07/02/2004,10:23,1052.00,1052.25,1051.75,1052.25,317,8,325.00
07/02/2004,10:24,1052.25,1052.25,1052.00,1052.00,32,291,323.00
07/02/2004,10:25,1052.25,1052.50,1052.00,1052.25,401,210,611.00
07/02/2004,10:26,1052.25,1052.25,1052.00,1052.25,92,4,96.00
07/02/2004,10:27,1052.25,1052.25,1052.00,1052.25,146,64,210.00
07/02/2004,10:28,1052.25,1052.50,1052.00,1052.25,300,59,359.00
07/02/2004,10:29,1052.50,1052.75,1052.25,1052.75,359,16,375.00
07/02/2004,10:30,1052.75,1052.75,1052.25,1052.50,315,564,879.00
07/02/2004,10:31,1052.25,1052.50,1052.00,1052.00,45,501,546.00
07/02/2004,10:32,1052.25,1052.25,1051.75,1052.00,366,652,1018.00
07/02/2004,10:33,1052.00,1052.00,1051.00,1051.00,147,1749,1896.00
07/02/2004,10:34,1051.00,1051.75,1050.75,1051.50,892,2160,3052.00
07/02/2004,10:35,1051.75,1052.00,1051.25,1051.75,845,783,1628.00
07/02/2004,10:36,1051.75,1052.25,1051.75,1052.00,917,437,1354.00
07/02/2004,10:37,1052.00,1052.75,1051.50,1052.25,1840,755,2595.00
07/02/2004,10:38,1052.50,1053.25,1052.50,1052.50,2163,1078,3241.00
07/02/2004,10:39,1052.50,1052.75,1052.50,1052.50,16,327,343.00
07/02/2004,10:40,1052.50,1052.75,1052.50,1052.50,10,182,192.00
07/02/2004,10:41,1052.75,1052.75,1052.25,1052.50,20,381,401.00
07/02/2004,10:42,1052.50,1052.75,1052.25,1052.25,542,355,897.00
07/02/2004,10:43,1052.50,1052.50,1052.00,1052.50,213,463,676.00
07/02/2004,10:44,1052.50,1052.50,1052.00,1052.25,119,275,394.00
07/02/2004,10:45,1052.25,1052.50,1052.25,1052.25,193,38,231.00
07/02/2004,10:46,1052.25,1052.50,1052.25,1052.25,33,80,113.00
07/02/2004,10:47,1052.25,1052.75,1052.00,1052.50,472,84,556.00
07/02/2004,10:48,1052.50,1052.75,1052.25,1052.25,10,219,229.00
07/02/2004,10:49,1052.25,1052.25,1052.00,1052.00,27,423,450.00
07/02/2004,10:50,1051.75,1052.25,1051.50,1051.75,369,509,878.00
07/02/2004,10:51,1051.75,1052.25,1051.75,1052.00,206,321,527.00
07/02/2004,10:52,1052.00,1052.50,1052.00,1052.50,577,179,756.00
07/02/2004,10:53,1052.25,1052.25,1052.00,1052.25,99,101,200.00
07/02/2004,10:54,1052.25,1052.25,1051.75,1052.00,119,224,343.00
07/02/2004,10:55,1052.25,1052.50,1052.25,1052.25,720,158,878.00
07/02/2004,10:56,1052.50,1053.00,1052.50,1052.75,884,266,1150.00
07/02/2004,10:57,1052.75,1053.00,1052.50,1052.50,17,292,309.00
07/02/2004,10:58,1052.50,1052.50,1052.25,1052.25,31,104,135.00
07/02/2004,10:59,1052.50,1052.50,1052.25,1052.25,41,4,45.00
07/02/2004,11:00,1052.25,1052.25,1051.75,1052.00,135,862,997.00
07/02/2004,11:01,1052.00,1052.75,1052.00,1052.25,591,362,953.00
07/02/2004,11:02,1052.25,1052.25,1052.00,1052.25,61,25,86.00
07/02/2004,11:03,1052.25,1052.50,1052.00,1052.25,188,275,463.00
07/02/2004,11:04,1052.25,1052.50,1052.00,1052.25,24,115,139.00
07/02/2004,11:05,1052.25,1052.75,1052.25,1052.25,352,52,404.00
07/02/2004,11:06,1052.25,1052.75,1052.25,1052.25,63,75,138.00
07/02/2004,11:07,1052.50,1053.75,1052.50,1053.75,1840,121,1961.00
07/02/2004,11:08,1053.75,1054.00,1053.00,1053.25,1188,896,2084.00
07/02/2004,11:09,1053.25,1053.25,1052.50,1052.75,535,466,1001.00
07/02/2004,11:10,1052.50,1052.75,1051.50,1052.00,706,1853,2559.00
07/02/2004,11:11,1052.25,1052.25,1051.25,1051.50,211,1836,2047.00
07/02/2004,11:12,1051.75,1051.75,1051.50,1051.50,99,287,386.00
07/02/2004,11:13,1051.25,1051.50,1051.25,1051.25,57,354,411.00
07/02/2004,11:14,1051.25,1051.75,1051.25,1051.50,202,375,577.00
07/02/2004,11:15,1051.50,1052.00,1051.25,1051.50,379,296,675.00
07/02/2004,11:16,1051.50,1051.75,1051.25,1051.50,130,69,199.00
07/02/2004,11:17,1051.50,1051.50,1051.25,1051.25,48,5,53.00
07/02/2004,11:18,1051.50,1051.75,1050.75,1051.00,527,1025,1552.00
07/02/2004,11:19,1051.00,1051.00,1050.75,1050.75,192,135,327.00
07/02/2004,11:20,1050.75,1051.25,1050.75,1050.75,391,255,646.00
07/02/2004,11:21,1051.00,1051.00,1050.50,1050.50,735,1072,1807.00
07/02/2004,11:22,1050.50,1051.00,1050.50,1051.00,350,617,967.00
07/02/2004,11:23,1050.75,1051.00,1050.00,1050.00,276,2154,2430.00
07/02/2004,11:24,1050.00,1050.50,1049.75,1050.00,1161,1593,2754.00
07/02/2004,11:25,1050.00,1050.25,1049.75,1050.25,187,326,513.00
07/02/2004,11:26,1050.25,1050.25,1049.50,1049.50,46,1134,1180.00
07/02/2004,11:27,1049.50,1050.25,1049.25,1050.00,991,1019,2010.00
07/02/2004,11:28,1050.00,1050.25,1049.75,1050.00,378,569,947.00
07/02/2004,11:29,1050.25,1050.50,1050.00,1050.25,594,384,978.00
07/02/2004,11:30,1050.25,1050.50,1050.00,1050.25,185,290,475.00
07/02/2004,11:31,1050.50,1050.75,1050.50,1050.50,435,108,543.00
07/02/2004,11:32,1050.50,1050.75,1050.50,1050.50,27,122,149.00
07/02/2004,11:33,1050.50,1050.75,1050.00,1050.25,260,990,1250.00
07/02/2004,11:34,1050.25,1050.25,1050.00,1050.25,198,565,763.00
07/02/2004,11:35,1050.25,1050.25,1049.75,1050.00,151,486,637.00
07/02/2004,11:36,1049.75,1050.50,1049.75,1050.25,593,53,646.00
07/02/2004,11:37,1050.50,1050.75,1050.25,1050.75,340,16,356.00
07/02/2004,11:38,1050.75,1050.75,1050.50,1050.75,134,41,175.00
07/02/2004,11:39,1050.50,1050.75,1050.50,1050.50,15,437,452.00
07/02/2004,11:40,1050.50,1051.25,1050.50,1051.25,1079,568,1647.00
07/02/2004,11:41,1051.25,1051.75,1051.00,1051.25,1453,535,1988.00
07/02/2004,11:42,1051.25,1051.50,1051.00,1051.00,10,154,164.00
07/02/2004,11:43,1051.25,1051.25,1050.75,1050.75,21,436,457.00
07/02/2004,11:44,1050.75,1051.00,1050.75,1051.00,383,38,421.00
07/02/2004,11:45,1051.00,1051.00,1050.50,1050.75,172,529,701.00
07/02/2004,11:46,1050.75,1051.00,1050.50,1050.75,368,44,412.00
07/02/2004,11:47,1051.00,1051.00,1050.50,1050.75,36,390,426.00
07/02/2004,11:48,1050.75,1051.00,1050.75,1051.00,298,0,298.00
07/02/2004,11:49,1051.00,1051.25,1050.75,1051.25,114,4,118.00
07/02/2004,11:50,1051.00,1051.50,1051.00,1051.25,310,108,418.00
07/02/2004,11:51,1051.25,1051.25,1051.00,1051.25,192,136,328.00
07/02/2004,11:52,1051.50,1051.75,1051.00,1051.00,739,1084,1823.00
07/02/2004,11:53,1051.25,1051.50,1051.00,1051.00,200,189,389.00
07/02/2004,11:54,1051.00,1051.25,1051.00,1051.25,12,105,117.00
07/02/2004,11:55,1051.25,1051.50,1051.00,1051.25,354,434,788.00
07/02/2004,11:56,1051.25,1051.25,1050.75,1051.00,144,255,399.00
07/02/2004,11:57,1051.00,1051.00,1050.75,1051.00,126,157,283.00
07/02/2004,11:58,1051.00,1051.25,1050.75,1051.00,231,42,273.00
07/02/2004,11:59,1051.00,1051.25,1051.00,1051.00,10,2,12.00
07/02/2004,12:00,1051.00,1051.50,1050.75,1051.25,225,92,317.00
07/02/2004,12:01,1051.25,1051.75,1050.75,1051.00,153,330,483.00
07/02/2004,12:02,1051.00,1051.00,1050.75,1051.00,109,2,111.00
07/02/2004,12:03,1051.00,1051.25,1051.00,1051.00,77,4,81.00
07/02/2004,12:04,1051.25,1051.25,1051.00,1051.00,6,11,17.00
07/02/2004,12:05,1051.25,1051.25,1051.00,1051.00,8,3,11.00
07/02/2004,12:06,1051.25,1051.25,1050.75,1051.00,14,218,232.00
07/02/2004,12:07,1051.00,1051.00,1050.75,1051.00,17,5,22.00
07/02/2004,12:08,1051.00,1051.00,1050.75,1050.75,20,46,66.00
07/02/2004,12:09,1050.75,1051.00,1050.75,1051.00,30,19,49.00
07/02/2004,12:10,1050.75,1051.00,1050.75,1051.00,38,12,50.00
07/02/2004,12:11,1051.00,1051.00,1050.75,1051.00,24,4,28.00
07/02/2004,12:12,1050.75,1051.00,1050.75,1050.75,21,387,408.00
07/02/2004,12:13,1050.75,1051.00,1050.75,1050.75,3,147,150.00
07/02/2004,12:14,1051.00,1051.00,1050.75,1051.00,15,96,111.00
07/02/2004,12:15,1050.75,1051.00,1050.75,1050.75,1,11,12.00
07/02/2004,12:16,1051.00,1051.50,1051.00,1051.25,595,66,661.00
07/02/2004,12:17,1051.25,1051.50,1051.25,1051.25,22,142,164.00
07/02/2004,12:18,1051.25,1051.25,1050.75,1051.25,102,365,467.00
07/02/2004,12:19,1051.25,1051.25,1050.50,1050.50,81,605,686.00
07/02/2004,12:20,1050.75,1051.00,1050.50,1050.50,111,185,296.00
07/02/2004,12:21,1050.75,1050.75,1050.50,1050.75,21,34,55.00
07/02/2004,12:22,1050.75,1051.50,1050.75,1051.25,1507,286,1793.00
07/02/2004,12:23,1051.25,1051.25,1051.00,1051.25,37,3,40.00
07/02/2004,12:24,1051.25,1051.50,1051.25,1051.25,76,83,159.00
07/02/2004,12:25,1051.50,1051.75,1051.25,1051.50,569,7,576.00
07/02/2004,12:26,1051.75,1052.50,1051.50,1052.50,914,220,1134.00
07/02/2004,12:27,1052.25,1052.50,1051.50,1051.50,231,414,645.00
07/02/2004,12:28,1051.75,1052.00,1051.50,1052.00,193,126,319.00
07/02/2004,12:29,1051.75,1052.00,1051.75,1051.75,13,209,222.00
07/02/2004,12:30,1052.00,1052.00,1051.75,1051.75,10,116,126.00
07/02/2004,12:31,1051.75,1052.00,1051.50,1051.75,10,104,114.00
07/02/2004,12:32,1051.75,1051.75,1051.50,1051.50,51,187,238.00
07/02/2004,12:33,1051.75,1052.50,1051.50,1052.25,1524,173,1697.00
07/02/2004,12:34,1052.25,1052.50,1052.25,1052.25,90,41,131.00
07/02/2004,12:35,1052.50,1052.75,1052.25,1052.75,501,342,843.00
07/02/2004,12:36,1052.50,1052.75,1052.25,1052.50,142,138,280.00
07/02/2004,12:37,1052.50,1052.75,1052.25,1052.50,47,54,101.00
07/02/2004,12:38,1052.25,1052.75,1052.25,1052.25,219,201,420.00
07/02/2004,12:39,1052.25,1052.25,1051.75,1051.75,347,159,506.00
07/02/2004,12:40,1051.75,1052.25,1051.75,1052.00,83,8,91.00
07/02/2004,12:41,1052.00,1052.00,1051.50,1051.50,148,245,393.00
07/02/2004,12:42,1051.50,1051.75,1051.50,1051.75,42,4,46.00
07/02/2004,12:43,1051.75,1051.75,1051.50,1051.75,53,1,54.00
07/02/2004,12:44,1051.75,1052.00,1051.50,1052.00,206,73,279.00
07/02/2004,12:45,1051.75,1052.00,1051.75,1051.75,15,115,130.00
07/02/2004,12:46,1051.75,1052.00,1051.75,1051.75,12,127,139.00
07/02/2004,12:47,1051.75,1052.00,1051.50,1052.00,88,26,114.00
07/02/2004,12:48,1051.75,1052.00,1051.50,1051.75,55,131,186.00
07/02/2004,12:49,1051.50,1052.00,1051.50,1052.00,127,2,129.00
07/02/2004,12:50,1051.75,1052.00,1051.75,1052.00,18,2,20.00
07/02/2004,12:51,1051.75,1052.00,1051.75,1052.00,32,41,73.00
07/02/2004,12:52,1052.00,1052.00,1051.75,1052.00,36,16,52.00
07/02/2004,12:53,1052.00,1052.25,1051.75,1052.00,241,53,294.00
07/02/2004,12:54,1052.00,1052.25,1052.00,1052.25,30,9,39.00
07/02/2004,12:55,1052.25,1052.25,1052.00,1052.25,177,8,185.00
07/02/2004,12:56,1052.50,1052.50,1052.25,1052.25,28,133,161.00
07/02/2004,12:57,1052.00,1052.25,1052.00,1052.00,8,370,378.00
07/02/2004,12:58,1052.00,1052.00,1051.75,1051.75,45,472,517.00
07/02/2004,12:59,1051.75,1052.00,1051.75,1052.00,188,50,238.00
07/02/2004,13:00,1051.75,1052.00,1051.75,1052.00,261,13,274.00
07/02/2004,13:01,1051.75,1051.75,1051.00,1051.00,94,1664,1758.00
07/02/2004,13:02,1051.00,1051.25,1050.75,1050.75,472,535,1007.00
07/02/2004,13:03,1050.75,1051.00,1050.50,1050.75,501,820,1321.00
07/02/2004,13:04,1050.75,1050.75,1050.50,1050.50,541,13,554.00
07/02/2004,13:05,1050.75,1050.75,1050.50,1050.50,356,116,472.00
07/02/2004,13:06,1050.75,1050.75,1050.25,1050.50,99,680,779.00
07/02/2004,13:07,1050.50,1050.50,1049.75,1049.75,52,1386,1438.00
07/02/2004,13:08,1049.75,1050.00,1049.50,1049.50,229,795,1024.00
07/02/2004,13:09,1049.75,1050.00,1049.50,1049.75,933,672,1605.00
07/02/2004,13:10,1049.75,1049.75,1049.25,1049.50,402,730,1132.00
07/02/2004,13:11,1049.25,1049.75,1049.25,1049.50,744,150,894.00
07/02/2004,13:12,1049.75,1050.00,1049.50,1050.00,443,55,498.00
07/02/2004,13:13,1050.00,1050.00,1049.75,1050.00,65,42,107.00
07/02/2004,13:14,1050.00,1050.25,1050.00,1050.25,529,6,535.00
07/02/2004,13:15,1050.00,1050.25,1050.00,1050.25,128,111,239.00
07/02/2004,13:16,1050.25,1050.50,1050.00,1050.50,989,8,997.00
07/02/2004,13:17,1050.50,1050.50,1050.25,1050.50,26,41,67.00
07/02/2004,13:18,1050.25,1050.50,1050.25,1050.25,11,64,75.00
07/02/2004,13:19,1050.50,1050.50,1050.00,1050.00,58,866,924.00
07/02/2004,13:20,1050.00,1050.25,1050.00,1050.00,7,198,205.00
07/02/2004,13:21,1050.00,1050.25,1049.75,1050.00,38,150,188.00
07/02/2004,13:22,1049.75,1050.50,1049.75,1050.50,311,18,329.00
07/02/2004,13:23,1050.50,1050.50,1050.25,1050.25,3,361,364.00
07/02/2004,13:24,1050.25,1050.50,1050.00,1050.00,4,161,165.00
07/02/2004,13:25,1050.00,1050.50,1050.00,1050.25,204,145,349.00
07/02/2004,13:26,1050.25,1050.75,1050.00,1050.50,421,177,598.00
07/02/2004,13:27,1050.75,1050.75,1050.50,1050.50,516,19,535.00
07/02/2004,13:28,1050.50,1050.75,1050.50,1050.50,125,9,134.00
07/02/2004,13:29,1050.50,1051.25,1050.50,1051.00,855,3,858.00
07/02/2004,13:30,1051.25,1051.25,1050.75,1051.00,331,637,968.00
07/02/2004,13:31,1051.00,1051.00,1050.75,1050.75,34,100,134.00
07/02/2004,13:32,1050.75,1051.00,1050.75,1051.00,9,9,18.00
07/02/2004,13:33,1051.00,1051.00,1050.75,1050.75,8,11,19.00
07/02/2004,13:34,1050.75,1050.75,1050.50,1050.50,9,764,773.00
07/02/2004,13:35,1050.75,1050.75,1050.50,1050.50,17,10,27.00
07/02/2004,13:36,1050.50,1051.00,1050.50,1050.75,547,14,561.00
07/02/2004,13:37,1051.00,1051.00,1050.75,1051.00,33,101,134.00
07/02/2004,13:38,1050.75,1050.75,1049.75,1049.75,79,1276,1355.00
07/02/2004,13:39,1049.75,1050.00,1049.50,1049.75,595,497,1092.00
07/02/2004,13:40,1050.00,1050.00,1049.50,1049.75,192,704,896.00
07/02/2004,13:41,1049.75,1050.25,1049.75,1050.00,343,281,624.00
07/02/2004,13:42,1050.00,1050.25,1049.75,1050.00,198,115,313.00
07/02/2004,13:43,1050.25,1050.25,1050.00,1050.25,77,353,430.00
07/02/2004,13:44,1050.25,1050.75,1050.00,1050.25,236,135,371.00
07/02/2004,13:45,1050.25,1050.50,1050.25,1050.25,19,324,343.00
07/02/2004,13:46,1050.25,1050.75,1050.25,1050.75,183,311,494.00
07/02/2004,13:47,1050.50,1050.75,1050.25,1050.25,168,281,449.00
07/02/2004,13:48,1050.50,1050.75,1050.50,1050.75,41,14,55.00
07/02/2004,13:49,1050.50,1050.75,1050.50,1050.75,45,74,119.00
07/02/2004,13:50,1050.75,1051.00,1050.50,1050.50,236,255,491.00
07/02/2004,13:51,1050.75,1050.75,1049.25,1049.75,663,2585,3248.00
07/02/2004,13:52,1049.75,1050.50,1049.50,1050.50,668,32,700.00
07/02/2004,13:53,1050.25,1050.25,1049.75,1050.00,58,504,562.00
07/02/2004,13:54,1050.25,1050.25,1049.75,1049.75,34,237,271.00
07/02/2004,13:55,1050.00,1050.00,1050.00,1050.00,243,0,243.00
07/02/2004,13:56,1050.00,1050.25,1049.75,1050.00,352,209,561.00
07/02/2004,13:57,1050.00,1050.25,1049.75,1050.25,39,51,90.00
07/02/2004,13:58,1050.25,1050.25,1050.25,1050.25,231,0,231.00
07/02/2004,13:59,1050.25,1050.25,1050.00,1050.25,4,11,15.00
07/02/2004,14:00,1050.00,1050.25,1050.00,1050.00,9,37,46.00
07/02/2004,14:01,1050.00,1050.50,1050.00,1050.25,210,211,421.00
07/02/2004,14:02,1050.00,1050.25,1050.00,1050.25,37,112,149.00
07/02/2004,14:03,1050.00,1051.00,1050.00,1050.50,760,189,949.00
07/02/2004,14:04,1050.50,1051.25,1050.50,1050.75,622,176,798.00
07/02/2004,14:05,1050.75,1051.00,1050.75,1050.75,12,17,29.00
07/02/2004,14:06,1050.75,1051.00,1050.75,1051.00,20,18,38.00
07/02/2004,14:07,1051.00,1051.00,1050.75,1050.75,15,72,87.00
07/02/2004,14:08,1051.00,1051.25,1050.75,1051.25,623,28,651.00
07/02/2004,14:09,1051.25,1051.75,1051.00,1051.00,1114,506,1620.00
07/02/2004,14:10,1051.25,1051.50,1051.00,1051.00,197,375,572.00
07/02/2004,14:11,1051.00,1051.00,1050.75,1050.75,235,340,575.00
07/02/2004,14:12,1050.75,1051.00,1050.75,1050.75,66,11,77.00
07/02/2004,14:13,1050.75,1051.00,1050.50,1050.75,27,379,406.00
07/02/2004,14:14,1050.75,1050.75,1050.50,1050.50,51,461,512.00
07/02/2004,14:15,1050.50,1050.75,1050.25,1050.25,7,195,202.00
07/02/2004,14:16,1050.25,1050.75,1050.25,1050.50,100,32,132.00
07/02/2004,14:17,1050.50,1051.00,1050.50,1051.00,236,184,420.00
07/02/2004,14:18,1051.00,1051.25,1050.75,1050.75,159,123,282.00
07/02/2004,14:19,1051.00,1051.00,1050.75,1050.75,225,1,226.00
07/02/2004,14:20,1051.00,1051.25,1050.75,1051.00,37,132,169.00
07/02/2004,14:21,1050.75,1051.25,1050.50,1051.25,423,318,741.00
07/02/2004,14:22,1051.00,1051.25,1051.00,1051.25,703,123,826.00
07/02/2004,14:23,1051.00,1051.25,1051.00,1051.00,37,138,175.00
07/02/2004,14:24,1051.00,1051.25,1051.00,1051.25,28,179,207.00
07/02/2004,14:25,1051.00,1051.25,1051.00,1051.25,11,26,37.00
07/02/2004,14:26,1051.25,1051.25,1051.00,1051.00,9,11,20.00
07/02/2004,14:27,1051.00,1051.25,1051.00,1051.25,274,33,307.00
07/02/2004,14:28,1051.00,1051.25,1051.00,1051.00,74,65,139.00
07/02/2004,14:29,1051.00,1051.25,1050.75,1051.00,35,266,301.00
07/02/2004,14:30,1051.00,1051.00,1050.75,1051.00,12,17,29.00
07/02/2004,14:31,1050.75,1051.00,1050.75,1051.00,15,8,23.00
07/02/2004,14:32,1051.00,1051.25,1050.75,1051.25,409,5,414.00
07/02/2004,14:33,1051.25,1051.75,1051.00,1051.50,587,37,624.00
07/02/2004,14:34,1051.75,1052.00,1051.50,1051.75,922,112,1034.00
07/02/2004,14:35,1052.00,1052.00,1051.75,1051.75,893,141,1034.00
07/02/2004,14:36,1052.00,1052.25,1051.75,1052.00,410,819,1229.00
07/02/2004,14:37,1052.00,1052.00,1051.50,1051.75,33,890,923.00
07/02/2004,14:38,1051.75,1051.75,1051.50,1051.50,27,364,391.00
07/02/2004,14:39,1051.25,1051.50,1051.25,1051.25,21,93,114.00
07/02/2004,14:40,1051.25,1051.75,1051.00,1051.00,246,326,572.00
07/02/2004,14:41,1051.25,1052.00,1051.00,1051.50,873,397,1270.00
07/02/2004,14:42,1051.50,1051.75,1051.25,1051.50,31,229,260.00
07/02/2004,14:43,1051.50,1051.75,1051.50,1051.75,11,79,90.00
07/02/2004,14:44,1051.50,1051.75,1051.25,1051.25,4,241,245.00
07/02/2004,14:45,1051.50,1051.50,1050.50,1050.50,451,1680,2131.00
07/02/2004,14:46,1050.75,1050.75,1050.50,1050.75,1063,36,1099.00
07/02/2004,14:47,1050.75,1051.00,1050.50,1051.00,155,52,207.00
07/02/2004,14:48,1051.00,1051.00,1050.75,1051.00,291,26,317.00
07/02/2004,14:49,1051.00,1051.00,1050.75,1050.75,245,332,577.00
07/02/2004,14:50,1050.75,1050.75,1050.00,1050.25,291,1624,1915.00
07/02/2004,14:51,1050.25,1050.75,1050.00,1050.75,390,322,712.00
07/02/2004,14:52,1050.75,1051.25,1050.50,1050.50,591,932,1523.00
07/02/2004,14:53,1050.50,1050.75,1050.25,1050.50,303,560,863.00
07/02/2004,14:54,1050.25,1050.50,1049.75,1049.75,396,2699,3095.00
07/02/2004,14:55,1049.75,1050.25,1049.75,1050.00,292,180,472.00
07/02/2004,14:56,1050.00,1050.25,1049.75,1050.00,212,806,1018.00
07/02/2004,14:57,1050.00,1050.25,1050.00,1050.25,43,340,383.00
07/02/2004,14:58,1050.25,1050.75,1050.25,1050.75,1744,304,2048.00
07/02/2004,14:59,1051.00,1051.25,1050.50,1050.50,1757,1565,3322.00
07/02/2004,15:00,1050.50,1050.75,1050.00,1050.00,1082,2808,3890.00
07/02/2004,15:01,1050.00,1050.00,1049.00,1050.00,3100,2407,5507.00
07/02/2004,15:02,1050.00,1050.50,1050.00,1050.25,1219,592,1811.00
07/02/2004,15:03,1050.25,1050.50,1049.50,1049.75,416,767,1183.00
07/02/2004,15:04,1050.00,1050.25,1049.75,1050.25,875,123,998.00
07/02/2004,15:05,1050.00,1050.50,1050.00,1050.25,242,356,598.00
07/02/2004,15:06,1050.25,1050.50,1050.25,1050.50,671,274,945.00
07/02/2004,15:07,1050.50,1050.75,1050.50,1050.75,241,63,304.00
07/02/2004,15:08,1050.50,1050.75,1050.50,1050.75,252,13,265.00
07/02/2004,15:09,1050.75,1051.00,1050.50,1050.75,894,138,1032.00
07/02/2004,15:10,1050.75,1051.00,1050.25,1050.50,128,781,909.00
07/02/2004,15:11,1050.50,1050.75,1050.25,1050.75,449,112,561.00
07/02/2004,15:12,1050.75,1050.75,1050.25,1050.25,85,232,317.00
07/02/2004,15:13,1050.50,1051.25,1050.25,1051.00,1221,170,1391.00
07/02/2004,15:14,1051.00,1051.25,1050.75,1051.00,745,862,1607.00
07/02/2004,15:15,1051.00,1051.75,1050.75,1051.75,1713,2201,3914.00
07/02/2004,15:16,1051.25,1051.50,1051.25,1051.25,1,16,17.00
07/04/2004,17:01,1051.50,1051.50,1051.25,1051.25,2,13,15.00
07/04/2004,17:02,1051.00,1051.00,1050.50,1050.50,0,5,5.00
07/04/2004,17:03,1050.50,1050.50,1050.50,1050.50,0,4,4.00
07/04/2004,17:04,1050.50,1050.50,1050.25,1050.25,0,12,12.00
07/04/2004,17:05,1050.25,1050.25,1050.25,1050.25,0,12,12.00
07/04/2004,17:06,1050.00,1050.00,1050.00,1050.00,0,6,6.00
07/04/2004,17:08,1050.00,1050.00,1050.00,1050.00,0,5,5.00
07/04/2004,17:17,1050.00,1050.00,1050.00,1050.00,0,1,1.00
07/04/2004,17:20,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/04/2004,17:21,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/04/2004,17:22,1050.00,1050.00,1050.00,1050.00,0,2,2.00
07/04/2004,17:24,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/04/2004,17:25,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/04/2004,17:27,1050.00,1050.00,1050.00,1050.00,0,6,6.00
07/04/2004,17:29,1050.25,1050.25,1050.25,1050.25,47,0,47.00
07/04/2004,17:30,1050.50,1050.75,1050.50,1050.75,2,0,2.00
07/04/2004,17:31,1051.00,1051.00,1050.75,1050.75,4,25,29.00
07/04/2004,17:32,1050.75,1050.75,1050.75,1050.75,0,1,1.00
07/04/2004,17:35,1051.00,1051.00,1051.00,1051.00,3,0,3.00
07/04/2004,17:36,1051.00,1051.25,1051.00,1051.25,6,0,6.00
07/04/2004,17:37,1051.00,1051.00,1051.00,1051.00,0,30,30.00
07/04/2004,17:38,1050.75,1050.75,1050.75,1050.75,0,1,1.00
07/04/2004,17:39,1050.75,1050.75,1050.75,1050.75,0,1,1.00
07/04/2004,17:41,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/04/2004,17:45,1051.25,1051.25,1051.25,1051.25,4,0,4.00
07/04/2004,17:47,1051.25,1051.25,1051.00,1051.00,1,6,7.00
07/04/2004,17:49,1050.75,1050.75,1050.75,1050.75,0,3,3.00
07/04/2004,17:50,1050.75,1051.00,1050.75,1051.00,9,6,15.00
07/04/2004,17:51,1050.75,1050.75,1050.75,1050.75,0,10,10.00
07/04/2004,18:00,1050.75,1050.75,1050.75,1050.75,0,2,2.00
07/04/2004,18:02,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/04/2004,18:03,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/04/2004,18:06,1051.00,1051.00,1051.00,1051.00,4,0,4.00
07/04/2004,18:12,1051.00,1051.00,1051.00,1051.00,8,0,8.00
07/04/2004,18:15,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/04/2004,18:20,1051.00,1051.00,1050.75,1050.75,2,4,6.00
07/04/2004,18:25,1051.00,1051.00,1051.00,1051.00,2,0,2.00
07/04/2004,18:27,1051.00,1051.00,1051.00,1051.00,12,0,12.00
07/04/2004,18:30,1051.00,1051.00,1051.00,1051.00,2,0,2.00
07/04/2004,18:36,1050.75,1050.75,1050.75,1050.75,0,67,67.00
07/04/2004,18:38,1050.75,1050.75,1050.75,1050.75,0,2,2.00
07/04/2004,18:41,1050.75,1050.75,1050.75,1050.75,0,14,14.00
07/04/2004,18:47,1051.00,1051.00,1051.00,1051.00,10,0,10.00
07/04/2004,18:49,1051.00,1051.00,1051.00,1051.00,5,0,5.00
07/04/2004,18:51,1051.00,1051.00,1051.00,1051.00,6,0,6.00
07/04/2004,18:52,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/04/2004,19:05,1051.00,1051.00,1051.00,1051.00,3,0,3.00
07/04/2004,19:10,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/04/2004,19:21,1051.00,1051.00,1051.00,1051.00,3,0,3.00
07/04/2004,19:23,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/04/2004,19:37,1050.75,1050.75,1050.75,1050.75,0,1,1.00
07/04/2004,19:47,1050.75,1050.75,1050.75,1050.75,0,1,1.00
07/04/2004,19:53,1050.75,1050.75,1050.75,1050.75,0,13,13.00
07/04/2004,19:55,1050.50,1050.50,1050.50,1050.50,0,40,40.00
07/04/2004,19:56,1050.50,1050.50,1050.50,1050.50,0,9,9.00
07/04/2004,19:57,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/04/2004,19:59,1050.25,1050.25,1050.00,1050.00,0,30,30.00
07/04/2004,20:00,1049.75,1050.00,1049.75,1049.75,1,10,11.00
07/04/2004,20:01,1049.75,1049.75,1049.75,1049.75,0,5,5.00
07/04/2004,20:04,1049.75,1049.75,1049.75,1049.75,0,13,13.00
07/04/2004,20:05,1049.75,1049.75,1049.75,1049.75,0,1,1.00
07/04/2004,20:07,1049.50,1049.75,1049.50,1049.75,1,30,31.00
07/04/2004,20:09,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/04/2004,20:10,1049.75,1049.75,1049.50,1049.50,2,1,3.00
07/04/2004,20:11,1049.25,1049.50,1049.25,1049.50,1,1,2.00
07/04/2004,20:12,1049.25,1049.25,1049.25,1049.25,0,1,1.00
07/04/2004,20:20,1049.50,1049.50,1049.50,1049.50,2,0,2.00
07/04/2004,20:22,1049.50,1049.50,1049.50,1049.50,1,0,1.00
07/04/2004,20:23,1049.50,1049.50,1049.50,1049.50,1,0,1.00
07/04/2004,20:24,1049.75,1049.75,1049.75,1049.75,2,0,2.00
07/04/2004,20:25,1049.25,1049.25,1049.25,1049.25,0,1,1.00
07/04/2004,20:26,1049.50,1049.50,1049.50,1049.50,1,0,1.00
07/04/2004,20:30,1049.75,1049.75,1049.75,1049.75,10,0,10.00
07/04/2004,20:33,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/04/2004,20:34,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/04/2004,20:35,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/04/2004,20:45,1049.75,1049.75,1049.50,1049.50,1,1,2.00
07/04/2004,20:46,1049.50,1049.50,1049.50,1049.50,0,2,2.00
07/04/2004,20:47,1049.50,1049.50,1049.50,1049.50,0,1,1.00
07/04/2004,20:50,1049.50,1049.50,1049.50,1049.50,0,7,7.00
07/04/2004,20:54,1049.50,1049.50,1049.50,1049.50,0,1,1.00
07/04/2004,21:04,1049.50,1049.50,1049.25,1049.25,0,19,19.00
07/04/2004,21:05,1049.25,1049.25,1048.75,1049.00,5,44,49.00
07/04/2004,21:06,1048.75,1048.75,1048.75,1048.75,0,1,1.00
07/04/2004,21:09,1048.75,1048.75,1048.75,1048.75,0,9,9.00
07/04/2004,21:11,1048.50,1048.50,1048.50,1048.50,0,2,2.00
07/04/2004,21:12,1048.75,1048.75,1048.75,1048.75,13,0,13.00
07/04/2004,21:13,1048.75,1049.00,1048.75,1049.00,6,0,6.00
07/04/2004,21:14,1049.25,1049.25,1049.25,1049.25,10,0,10.00
07/04/2004,21:15,1049.00,1049.00,1048.75,1048.75,0,10,10.00
07/04/2004,21:21,1049.25,1049.25,1049.25,1049.25,5,0,5.00
07/04/2004,21:26,1049.25,1049.25,1049.25,1049.25,1,0,1.00
07/04/2004,21:29,1049.00,1049.00,1049.00,1049.00,0,17,17.00
07/04/2004,21:36,1048.75,1048.75,1048.75,1048.75,0,1,1.00
07/04/2004,21:39,1048.75,1048.75,1048.75,1048.75,0,14,14.00
07/04/2004,21:40,1048.75,1048.75,1048.75,1048.75,0,19,19.00
07/04/2004,21:42,1049.00,1049.00,1049.00,1049.00,12,0,12.00
07/04/2004,21:50,1049.00,1049.00,1049.00,1049.00,1,0,1.00
07/04/2004,21:52,1049.00,1049.00,1049.00,1049.00,15,0,15.00
07/04/2004,21:53,1049.00,1049.00,1049.00,1049.00,4,0,4.00
07/04/2004,21:56,1049.00,1049.00,1049.00,1049.00,1,0,1.00
07/04/2004,22:01,1049.00,1049.25,1049.00,1049.25,5,0,5.00
07/04/2004,22:02,1049.25,1049.25,1049.25,1049.25,1,0,1.00
07/04/2004,22:04,1049.25,1049.25,1049.25,1049.25,10,0,10.00
07/04/2004,22:05,1049.25,1049.25,1049.25,1049.25,20,0,20.00
07/04/2004,22:07,1049.00,1049.00,1049.00,1049.00,0,1,1.00
07/04/2004,22:09,1049.00,1049.00,1049.00,1049.00,0,1,1.00
07/04/2004,22:10,1049.00,1049.00,1049.00,1049.00,0,1,1.00
07/04/2004,22:15,1049.00,1049.00,1048.75,1048.75,0,40,40.00
07/04/2004,22:16,1048.75,1048.75,1048.75,1048.75,0,3,3.00
07/04/2004,22:17,1048.75,1048.75,1048.75,1048.75,0,8,8.00
07/04/2004,22:20,1049.25,1049.25,1049.25,1049.25,20,0,20.00
07/04/2004,22:25,1049.00,1049.00,1049.00,1049.00,0,1,1.00
07/04/2004,22:27,1049.25,1049.25,1049.25,1049.25,1,0,1.00
07/04/2004,22:30,1049.50,1049.50,1049.50,1049.50,1,0,1.00
07/04/2004,22:31,1049.25,1049.50,1049.00,1049.00,1,4,5.00
07/04/2004,22:36,1049.25,1049.25,1049.25,1049.25,5,0,5.00
07/04/2004,22:40,1049.50,1049.50,1049.50,1049.50,5,0,5.00
07/04/2004,22:45,1049.25,1049.25,1049.25,1049.25,0,1,1.00
07/04/2004,22:49,1049.50,1049.50,1049.50,1049.50,2,0,2.00
07/04/2004,22:54,1049.50,1049.50,1049.50,1049.50,7,0,7.00
07/04/2004,23:04,1049.50,1049.75,1049.50,1049.75,7,0,7.00
07/04/2004,23:07,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/04/2004,23:10,1049.75,1049.75,1049.75,1049.75,7,0,7.00
07/04/2004,23:11,1050.00,1050.00,1050.00,1050.00,1,0,1.00
07/04/2004,23:13,1049.75,1049.75,1049.75,1049.75,0,3,3.00
07/04/2004,23:14,1049.50,1049.50,1049.50,1049.50,0,2,2.00
07/04/2004,23:18,1049.75,1049.75,1049.75,1049.75,2,0,2.00
07/04/2004,23:22,1050.00,1050.00,1050.00,1050.00,1,0,1.00
07/04/2004,23:31,1049.75,1049.75,1049.50,1049.50,0,3,3.00
07/04/2004,23:38,1049.50,1049.50,1049.50,1049.50,0,2,2.00
07/04/2004,23:40,1049.50,1050.00,1049.50,1050.00,2,1,3.00
07/04/2004,23:42,1050.00,1050.00,1050.00,1050.00,4,0,4.00
07/04/2004,23:49,1049.75,1049.75,1049.75,1049.75,0,1,1.00
07/04/2004,23:50,1049.50,1049.50,1049.50,1049.50,0,1,1.00
07/04/2004,23:52,1049.50,1049.50,1049.50,1049.50,0,2,2.00
07/04/2004,23:53,1049.75,1049.75,1049.75,1049.75,4,0,4.00
07/04/2004,23:55,1049.75,1049.75,1049.75,1049.75,6,0,6.00
07/05/2004,00:06,1050.00,1050.00,1050.00,1050.00,2,0,2.00
07/05/2004,00:12,1050.00,1050.00,1050.00,1050.00,5,0,5.00
07/05/2004,00:15,1049.75,1049.75,1049.75,1049.75,0,2,2.00
07/05/2004,00:16,1049.75,1049.75,1049.50,1049.50,0,7,7.00
07/05/2004,00:27,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/05/2004,00:31,1050.00,1050.50,1050.00,1050.25,59,4,63.00
07/05/2004,00:32,1050.25,1050.50,1050.00,1050.00,10,7,17.00
07/05/2004,00:33,1049.75,1050.00,1049.75,1050.00,4,2,6.00
07/05/2004,00:34,1050.00,1050.50,1050.00,1050.00,40,20,60.00
07/05/2004,00:35,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/05/2004,00:37,1050.25,1050.25,1050.00,1050.00,30,2,32.00
07/05/2004,00:38,1050.00,1050.00,1050.00,1050.00,0,8,8.00
07/05/2004,00:42,1050.00,1050.00,1050.00,1050.00,0,6,6.00
07/05/2004,00:43,1050.00,1050.00,1050.00,1050.00,0,4,4.00
07/05/2004,00:46,1050.00,1050.00,1049.75,1049.75,0,20,20.00
07/05/2004,00:52,1050.00,1050.00,1050.00,1050.00,5,0,5.00
07/05/2004,01:00,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/05/2004,01:14,1050.25,1050.25,1050.25,1050.25,0,1,1.00
07/05/2004,01:15,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/05/2004,01:17,1050.25,1050.25,1050.25,1050.25,0,5,5.00
07/05/2004,01:25,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/05/2004,01:29,1050.00,1050.00,1050.00,1050.00,0,1,1.00
07/05/2004,01:43,1050.25,1050.25,1050.25,1050.25,15,0,15.00
07/05/2004,01:47,1050.00,1050.00,1050.00,1050.00,0,11,11.00
07/05/2004,01:48,1050.00,1050.00,1050.00,1050.00,0,15,15.00
07/05/2004,01:49,1050.00,1050.00,1050.00,1050.00,0,10,10.00
07/05/2004,01:54,1049.75,1049.75,1049.75,1049.75,0,2,2.00
07/05/2004,01:57,1049.75,1049.75,1049.75,1049.75,0,2,2.00
07/05/2004,01:58,1050.00,1050.00,1050.00,1050.00,27,0,27.00
07/05/2004,02:00,1050.00,1050.00,1050.00,1050.00,28,0,28.00
07/05/2004,02:01,1050.00,1050.00,1050.00,1050.00,41,0,41.00
07/05/2004,02:02,1050.00,1050.25,1050.00,1050.25,5,0,5.00
07/05/2004,02:03,1050.00,1050.00,1050.00,1050.00,0,15,15.00
07/05/2004,02:04,1050.25,1050.25,1050.25,1050.25,4,0,4.00
07/05/2004,02:08,1050.25,1050.25,1050.25,1050.25,8,0,8.00
07/05/2004,02:09,1050.00,1050.00,1050.00,1050.00,0,10,10.00
07/05/2004,02:10,1049.75,1050.00,1049.75,1050.00,2,1,3.00
07/05/2004,02:11,1050.00,1050.00,1050.00,1050.00,22,0,22.00
07/05/2004,02:13,1050.25,1050.25,1050.25,1050.25,7,0,7.00
07/05/2004,02:14,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/05/2004,02:15,1050.25,1050.25,1050.25,1050.25,12,0,12.00
07/05/2004,02:16,1050.25,1050.25,1050.25,1050.25,7,0,7.00
07/05/2004,02:17,1050.25,1050.25,1050.25,1050.25,2,0,2.00
07/05/2004,02:20,1050.00,1050.00,1050.00,1050.00,0,2,2.00
07/05/2004,02:21,1050.00,1050.00,1049.75,1049.75,0,42,42.00
07/05/2004,02:22,1049.75,1049.75,1049.75,1049.75,0,5,5.00
07/05/2004,02:27,1050.00,1050.00,1050.00,1050.00,1,0,1.00
07/05/2004,02:28,1050.00,1050.00,1050.00,1050.00,36,0,36.00
07/05/2004,02:29,1050.25,1050.25,1050.25,1050.25,21,0,21.00
07/05/2004,02:30,1050.50,1050.50,1050.25,1050.25,24,1,25.00
07/05/2004,02:31,1050.50,1050.50,1050.50,1050.50,10,0,10.00
07/05/2004,02:32,1050.50,1050.50,1050.50,1050.50,9,0,9.00
07/05/2004,02:33,1050.50,1050.75,1050.50,1050.75,30,0,30.00
07/05/2004,02:34,1050.75,1050.75,1050.75,1050.75,3,0,3.00
07/05/2004,02:35,1051.00,1051.00,1050.75,1051.00,34,1,35.00
07/05/2004,02:36,1050.75,1050.75,1050.75,1050.75,0,9,9.00
07/05/2004,02:37,1051.00,1051.00,1051.00,1051.00,17,0,17.00
07/05/2004,02:38,1051.00,1051.00,1051.00,1051.00,5,0,5.00
07/05/2004,02:39,1051.00,1051.25,1051.00,1051.25,5,0,5.00
07/05/2004,02:40,1051.00,1051.00,1051.00,1051.00,0,10,10.00
07/05/2004,02:45,1051.25,1051.25,1051.25,1051.25,25,0,25.00
07/05/2004,02:46,1051.25,1051.25,1051.25,1051.25,28,0,28.00
07/05/2004,02:47,1051.25,1051.25,1051.25,1051.25,25,0,25.00
07/05/2004,02:48,1051.50,1051.50,1051.50,1051.50,5,0,5.00
07/05/2004,02:51,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/05/2004,02:52,1051.25,1051.25,1051.25,1051.25,0,20,20.00
07/05/2004,02:55,1051.50,1051.50,1051.50,1051.50,106,0,106.00
07/05/2004,02:56,1051.50,1051.50,1051.25,1051.25,44,6,50.00
07/05/2004,02:58,1051.00,1051.00,1051.00,1051.00,0,2,2.00
07/05/2004,03:06,1051.00,1051.00,1051.00,1051.00,0,5,5.00
07/05/2004,03:08,1051.25,1051.25,1051.25,1051.25,1,0,1.00
07/05/2004,03:11,1051.00,1051.00,1051.00,1051.00,0,1,1.00
07/05/2004,03:12,1051.00,1051.25,1051.00,1051.25,2,5,7.00
07/05/2004,03:13,1051.50,1051.50,1051.50,1051.50,20,0,20.00
07/05/2004,03:15,1051.50,1051.50,1051.50,1051.50,18,0,18.00
07/05/2004,03:16,1051.25,1051.25,1051.25,1051.25,0,6,6.00
07/05/2004,03:17,1051.25,1051.25,1051.25,1051.25,0,5,5.00
07/05/2004,03:27,1051.50,1051.50,1051.50,1051.50,2,0,2.00
07/05/2004,03:28,1051.50,1051.50,1051.50,1051.50,3,0,3.00
07/05/2004,03:29,1051.50,1051.50,1051.50,1051.50,3,0,3.00
07/05/2004,03:30,1051.75,1051.75,1051.75,1051.75,20,0,20.00
07/05/2004,03:32,1051.50,1051.50,1051.50,1051.50,0,4,4.00
07/05/2004,03:34,1051.50,1051.50,1051.50,1051.50,0,5,5.00
07/05/2004,03:37,1051.50,1051.75,1051.50,1051.75,57,1,58.00
07/05/2004,03:38,1051.75,1051.75,1051.75,1051.75,1,0,1.00
07/05/2004,03:39,1051.75,1051.75,1051.75,1051.75,4,0,4.00
07/05/2004,03:40,1051.75,1051.75,1051.75,1051.75,2,0,2.00
07/05/2004,03:42,1051.75,1051.75,1051.75,1051.75,7,0,7.00
07/05/2004,03:43,1051.75,1051.75,1051.75,1051.75,18,0,18.00
07/05/2004,03:44,1051.75,1051.75,1051.75,1051.75,7,0,7.00
07/05/2004,03:51,1052.00,1052.00,1052.00,1052.00,20,0,20.00
07/05/2004,03:52,1052.00,1052.00,1052.00,1052.00,23,0,23.00
07/05/2004,03:53,1052.00,1052.00,1052.00,1052.00,13,0,13.00
07/05/2004,03:56,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/05/2004,03:57,1051.75,1051.75,1051.75,1051.75,0,1,1.00
07/05/2004,03:59,1051.75,1051.75,1051.75,1051.75,0,15,15.00
07/05/2004,04:00,1051.50,1051.50,1051.50,1051.50,0,25,25.00
07/05/2004,04:07,1051.50,1051.50,1051.50,1051.50,0,10,10.00
07/05/2004,04:08,1051.50,1051.50,1051.50,1051.50,0,2,2.00
07/05/2004,04:10,1051.50,1051.50,1051.50,1051.50,0,1,1.00
07/05/2004,04:12,1051.50,1051.50,1051.50,1051.50,0,10,10.00
07/05/2004,04:14,1051.50,1051.50,1051.50,1051.50,0,2,2.00
07/05/2004,04:22,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/05/2004,04:25,1051.25,1051.25,1051.25,1051.25,0,6,6.00
07/05/2004,04:27,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/05/2004,04:28,1051.00,1051.00,1051.00,1051.00,0,1,1.00
07/05/2004,04:29,1051.00,1051.00,1051.00,1051.00,0,16,16.00
07/05/2004,04:30,1050.75,1051.00,1050.75,1051.00,1,5,6.00
07/05/2004,04:31,1050.75,1050.75,1050.75,1050.75,0,6,6.00
07/05/2004,04:32,1050.75,1050.75,1050.75,1050.75,0,7,7.00
07/05/2004,04:33,1050.75,1050.75,1050.75,1050.75,0,1,1.00
07/05/2004,04:34,1050.50,1050.50,1050.50,1050.50,0,41,41.00
07/05/2004,04:35,1050.50,1050.50,1050.50,1050.50,0,15,15.00
07/05/2004,04:37,1050.75,1050.75,1050.75,1050.75,8,0,8.00
07/05/2004,04:40,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,04:41,1050.75,1050.75,1050.75,1050.75,14,0,14.00
07/05/2004,04:45,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,04:52,1050.75,1050.75,1050.75,1050.75,6,0,6.00
07/05/2004,04:53,1050.75,1050.75,1050.75,1050.75,14,0,14.00
07/05/2004,05:01,1050.50,1050.50,1050.50,1050.50,0,2,2.00
07/05/2004,05:02,1050.50,1050.50,1050.50,1050.50,0,7,7.00
07/05/2004,05:13,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,05:15,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,05:16,1050.75,1050.75,1050.75,1050.75,4,0,4.00
07/05/2004,05:18,1050.75,1050.75,1050.75,1050.75,2,0,2.00
07/05/2004,05:26,1051.00,1051.00,1051.00,1051.00,2,0,2.00
07/05/2004,05:28,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/05/2004,05:32,1051.00,1051.00,1051.00,1051.00,4,0,4.00
07/05/2004,05:34,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/05/2004,05:36,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/05/2004,05:48,1051.00,1051.00,1051.00,1051.00,2,0,2.00
07/05/2004,05:53,1051.00,1051.00,1051.00,1051.00,5,0,5.00
07/05/2004,05:57,1051.00,1051.00,1051.00,1051.00,3,0,3.00
07/05/2004,06:01,1051.00,1051.00,1051.00,1051.00,5,0,5.00
07/05/2004,06:03,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/05/2004,06:06,1050.75,1050.75,1050.75,1050.75,0,1,1.00
07/05/2004,06:09,1050.75,1050.75,1050.75,1050.75,0,17,17.00
07/05/2004,06:10,1050.50,1050.50,1050.50,1050.50,0,1,1.00
07/05/2004,06:11,1050.75,1050.75,1050.75,1050.75,8,0,8.00
07/05/2004,06:12,1050.75,1050.75,1050.75,1050.75,25,0,25.00
07/05/2004,06:15,1050.75,1050.75,1050.75,1050.75,7,0,7.00
07/05/2004,06:16,1050.75,1050.75,1050.75,1050.75,12,0,12.00
07/05/2004,06:17,1050.75,1050.75,1050.75,1050.75,10,0,10.00
07/05/2004,06:21,1050.75,1050.75,1050.75,1050.75,7,0,7.00
07/05/2004,06:22,1050.75,1050.75,1050.75,1050.75,11,0,11.00
07/05/2004,06:23,1050.75,1050.75,1050.75,1050.75,2,0,2.00
07/05/2004,06:24,1050.75,1050.75,1050.75,1050.75,3,0,3.00
07/05/2004,06:28,1050.75,1050.75,1050.75,1050.75,4,0,4.00
07/05/2004,06:31,1050.75,1050.75,1050.75,1050.75,5,0,5.00
07/05/2004,06:35,1050.50,1050.50,1050.50,1050.50,0,1,1.00
07/05/2004,06:36,1050.75,1050.75,1050.75,1050.75,2,0,2.00
07/05/2004,06:43,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,06:47,1050.50,1050.50,1050.50,1050.50,0,2,2.00
07/05/2004,06:48,1050.75,1050.75,1050.75,1050.75,3,0,3.00
07/05/2004,06:51,1050.75,1050.75,1050.75,1050.75,10,0,10.00
07/05/2004,06:53,1050.75,1050.75,1050.75,1050.75,3,0,3.00
07/05/2004,06:54,1050.75,1050.75,1050.75,1050.75,8,0,8.00
07/05/2004,06:55,1050.50,1050.50,1050.50,1050.50,0,1,1.00
07/05/2004,06:59,1050.75,1050.75,1050.50,1050.50,1,5,6.00
07/05/2004,07:00,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,07:01,1050.50,1050.50,1050.50,1050.50,0,35,35.00
07/05/2004,07:03,1050.50,1050.50,1050.50,1050.50,0,2,2.00
07/05/2004,07:05,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,07:12,1050.50,1050.50,1050.50,1050.50,0,80,80.00
07/05/2004,07:15,1050.75,1050.75,1050.75,1050.75,10,0,10.00
07/05/2004,07:16,1050.50,1050.50,1050.50,1050.50,0,12,12.00
07/05/2004,07:17,1050.50,1050.50,1050.50,1050.50,0,20,20.00
07/05/2004,07:18,1050.75,1050.75,1050.75,1050.75,2,0,2.00
07/05/2004,07:24,1050.50,1050.50,1050.50,1050.50,0,2,2.00
07/05/2004,07:25,1050.50,1050.50,1050.50,1050.50,0,1,1.00
07/05/2004,07:26,1050.50,1050.50,1050.25,1050.25,0,10,10.00
07/05/2004,07:27,1050.50,1050.50,1050.50,1050.50,5,0,5.00
07/05/2004,07:30,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,07:31,1050.50,1050.75,1050.50,1050.75,3,6,9.00
07/05/2004,07:36,1050.50,1050.75,1050.50,1050.50,7,38,45.00
07/05/2004,07:39,1050.75,1050.75,1050.75,1050.75,7,0,7.00
07/05/2004,07:43,1050.50,1050.75,1050.50,1050.75,6,4,10.00
07/05/2004,07:44,1050.75,1050.75,1050.50,1050.50,1,4,5.00
07/05/2004,07:45,1050.75,1050.75,1050.75,1050.75,3,0,3.00
07/05/2004,07:48,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,07:49,1050.75,1050.75,1050.75,1050.75,5,0,5.00
07/05/2004,07:50,1050.50,1050.50,1050.50,1050.50,0,3,3.00
07/05/2004,07:52,1050.75,1050.75,1050.50,1050.50,2,5,7.00
07/05/2004,07:54,1050.50,1050.50,1050.50,1050.50,0,9,9.00
07/05/2004,07:55,1050.75,1050.75,1050.25,1050.25,1,3,4.00
07/05/2004,07:57,1050.50,1050.50,1050.50,1050.50,15,0,15.00
07/05/2004,07:59,1050.50,1050.50,1050.25,1050.25,5,2,7.00
07/05/2004,08:01,1050.50,1050.50,1050.50,1050.50,13,0,13.00
07/05/2004,08:02,1050.50,1050.50,1050.50,1050.50,10,0,10.00
07/05/2004,08:03,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/05/2004,08:05,1050.50,1050.50,1050.50,1050.50,14,0,14.00
07/05/2004,08:10,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/05/2004,08:11,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/05/2004,08:12,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/05/2004,08:16,1050.75,1050.75,1050.75,1050.75,2,0,2.00
07/05/2004,08:19,1050.50,1050.50,1050.50,1050.50,0,1,1.00
07/05/2004,08:31,1050.50,1050.50,1050.50,1050.50,0,9,9.00
07/05/2004,08:35,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/05/2004,08:36,1050.75,1050.75,1050.50,1050.75,16,24,40.00
07/05/2004,08:37,1050.50,1050.75,1050.50,1050.75,2,1,3.00
07/05/2004,08:40,1050.75,1050.75,1050.75,1050.75,10,0,10.00
07/05/2004,08:42,1050.75,1050.75,1050.50,1050.50,10,5,15.00
07/05/2004,08:43,1050.50,1050.75,1050.50,1050.75,29,4,33.00
07/05/2004,08:45,1050.50,1050.50,1050.50,1050.50,0,6,6.00
07/05/2004,08:46,1050.50,1050.50,1050.50,1050.50,0,6,6.00
07/05/2004,08:48,1050.50,1050.50,1050.50,1050.50,0,6,6.00
07/05/2004,08:52,1050.75,1051.00,1050.75,1051.00,4,0,4.00
07/05/2004,08:53,1050.75,1050.75,1050.75,1050.75,0,20,20.00
07/05/2004,08:54,1050.75,1050.75,1050.75,1050.75,0,1,1.00
07/05/2004,08:59,1050.50,1050.50,1050.50,1050.50,0,3,3.00
07/05/2004,09:01,1050.50,1050.50,1050.25,1050.50,1,7,8.00
07/05/2004,09:02,1050.75,1050.75,1050.25,1050.25,1,3,4.00
07/05/2004,09:04,1050.75,1050.75,1050.75,1050.75,25,0,25.00
07/05/2004,09:09,1050.75,1050.75,1050.75,1050.75,10,0,10.00
07/05/2004,09:10,1050.75,1050.75,1050.75,1050.75,10,0,10.00
07/05/2004,09:13,1050.50,1050.50,1050.50,1050.50,0,37,37.00
07/05/2004,09:15,1050.75,1050.75,1050.75,1050.75,25,0,25.00
07/05/2004,09:16,1050.75,1050.75,1050.50,1050.50,40,10,50.00
07/05/2004,09:18,1050.75,1050.75,1050.25,1050.25,6,55,61.00
07/05/2004,09:19,1050.50,1050.75,1050.25,1050.75,38,2,40.00
07/05/2004,09:20,1050.50,1050.50,1050.50,1050.50,0,1,1.00
07/05/2004,09:23,1050.75,1050.75,1050.75,1050.75,6,0,6.00
07/05/2004,09:24,1050.75,1050.75,1050.75,1050.75,14,0,14.00
07/05/2004,09:29,1050.50,1050.50,1050.50,1050.50,0,28,28.00
07/05/2004,09:30,1050.25,1050.25,1050.25,1050.25,0,30,30.00
07/05/2004,09:31,1050.00,1050.25,1050.00,1050.25,2,1,3.00
07/05/2004,09:32,1050.25,1050.25,1050.25,1050.25,17,0,17.00
07/05/2004,09:33,1050.25,1050.25,1050.25,1050.25,12,0,12.00
07/05/2004,09:34,1050.50,1050.50,1050.50,1050.50,5,0,5.00
07/05/2004,09:35,1050.50,1050.50,1050.50,1050.50,5,0,5.00
07/05/2004,09:37,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/05/2004,09:39,1050.50,1050.50,1050.50,1050.50,9,0,9.00
07/05/2004,09:41,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/05/2004,09:44,1050.50,1050.50,1050.50,1050.50,3,0,3.00
07/05/2004,09:45,1050.25,1050.25,1050.25,1050.25,0,1,1.00
07/05/2004,09:47,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/05/2004,09:48,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/05/2004,09:49,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/05/2004,09:50,1050.50,1050.50,1050.50,1050.50,3,0,3.00
07/05/2004,09:51,1050.25,1050.25,1050.25,1050.25,0,35,35.00
07/05/2004,09:53,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/05/2004,09:54,1050.50,1050.50,1050.50,1050.50,3,0,3.00
07/05/2004,09:57,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/05/2004,09:59,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/05/2004,10:02,1050.50,1050.50,1050.50,1050.50,20,0,20.00
07/05/2004,10:03,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/05/2004,10:06,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/05/2004,10:07,1050.50,1050.50,1050.50,1050.50,11,0,11.00
07/05/2004,10:08,1050.50,1050.50,1050.25,1050.25,9,1,10.00
07/05/2004,10:14,1050.75,1050.75,1050.75,1050.75,15,0,15.00
07/05/2004,10:15,1050.75,1050.75,1050.50,1050.50,7,20,27.00
07/05/2004,10:18,1050.75,1050.75,1050.75,1050.75,3,0,3.00
07/05/2004,10:19,1050.50,1050.50,1050.50,1050.50,0,16,16.00
07/05/2004,10:20,1050.50,1050.50,1050.50,1050.50,0,6,6.00
07/05/2004,10:26,1050.25,1050.25,1050.25,1050.25,0,25,25.00
07/05/2004,10:28,1050.25,1050.25,1049.75,1050.00,9,35,44.00
07/05/2004,10:29,1050.00,1050.25,1050.00,1050.25,15,0,15.00
07/05/2004,10:30,1050.00,1050.00,1050.00,1050.00,0,5,5.00
07/05/2004,17:01,1049.50,1050.25,1049.25,1050.25,221,86,307.00
07/05/2004,17:02,1050.00,1050.00,1050.00,1050.00,0,8,8.00
07/05/2004,17:03,1050.00,1050.50,1049.75,1050.50,27,10,37.00
07/05/2004,17:04,1050.75,1050.75,1050.50,1050.50,1,14,15.00
07/05/2004,17:05,1050.50,1050.50,1050.50,1050.50,0,10,10.00
07/05/2004,17:06,1050.75,1051.00,1050.75,1051.00,68,0,68.00
07/05/2004,17:07,1051.00,1051.00,1051.00,1051.00,1,0,1.00
07/05/2004,17:08,1051.00,1051.25,1051.00,1051.25,53,0,53.00
07/05/2004,17:09,1051.00,1051.25,1051.00,1051.25,4,3,7.00
07/05/2004,17:10,1051.25,1051.25,1051.25,1051.25,40,0,40.00
07/05/2004,17:11,1051.25,1051.25,1051.25,1051.25,7,0,7.00
07/05/2004,17:12,1051.25,1051.25,1051.25,1051.25,4,0,4.00
07/05/2004,17:13,1051.25,1051.25,1051.25,1051.25,26,0,26.00
07/05/2004,17:15,1051.00,1051.00,1051.00,1051.00,0,42,42.00
07/05/2004,17:16,1051.00,1051.00,1051.00,1051.00,0,2,2.00
07/05/2004,17:18,1051.00,1051.25,1051.00,1051.25,2,12,14.00
07/05/2004,17:19,1051.00,1051.25,1051.00,1051.25,50,10,60.00
07/05/2004,17:22,1051.25,1051.25,1051.25,1051.25,4,0,4.00
07/05/2004,17:23,1051.50,1051.50,1051.25,1051.25,3,1,4.00
07/05/2004,17:24,1051.25,1051.25,1051.25,1051.25,0,5,5.00
07/05/2004,17:25,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/05/2004,17:26,1051.25,1051.25,1051.25,1051.25,0,3,3.00
07/05/2004,17:27,1051.25,1051.50,1051.25,1051.50,1,1,2.00
07/05/2004,17:28,1051.50,1051.50,1051.50,1051.50,1,0,1.00
07/05/2004,17:29,1051.50,1051.75,1051.50,1051.75,65,0,65.00
07/05/2004,17:30,1051.75,1051.75,1051.50,1051.75,3,2,5.00
07/05/2004,17:31,1051.50,1051.50,1051.25,1051.50,1,22,23.00
07/05/2004,17:33,1051.25,1051.25,1051.25,1051.25,0,3,3.00
07/05/2004,17:35,1051.25,1051.25,1051.25,1051.25,0,4,4.00
07/05/2004,17:37,1051.25,1051.50,1051.25,1051.25,7,20,27.00
07/05/2004,17:38,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/05/2004,17:40,1051.25,1051.25,1051.25,1051.25,0,4,4.00
07/05/2004,17:42,1051.25,1051.25,1051.25,1051.25,0,11,11.00
07/05/2004,17:44,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/05/2004,17:45,1051.25,1051.25,1051.25,1051.25,0,8,8.00
07/05/2004,17:47,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/05/2004,17:49,1051.25,1051.25,1051.25,1051.25,0,2,2.00
07/05/2004,17:50,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/05/2004,17:52,1051.50,1051.50,1051.50,1051.50,6,0,6.00
07/05/2004,17:58,1051.25,1051.25,1051.25,1051.25,0,10,10.00
07/05/2004,18:02,1051.50,1051.50,1051.50,1051.50,7,0,7.00
07/05/2004,18:04,1051.50,1051.50,1051.50,1051.50,8,0,8.00
07/05/2004,18:05,1051.50,1051.50,1051.50,1051.50,12,0,12.00
07/05/2004,18:06,1051.50,1051.50,1051.50,1051.50,1,0,1.00
07/05/2004,18:07,1051.50,1051.50,1051.50,1051.50,9,0,9.00
07/05/2004,18:08,1051.50,1051.50,1051.50,1051.50,11,0,11.00
07/05/2004,18:14,1051.75,1051.75,1051.75,1051.75,3,0,3.00
07/05/2004,18:15,1051.50,1051.50,1051.50,1051.50,0,1,1.00
07/05/2004,18:16,1051.75,1051.75,1051.75,1051.75,3,0,3.00
07/05/2004,18:17,1051.75,1051.75,1051.75,1051.75,10,0,10.00
07/05/2004,18:18,1051.75,1051.75,1051.50,1051.50,13,1,14.00
07/05/2004,18:19,1051.75,1051.75,1051.75,1051.75,1,0,1.00
07/05/2004,18:20,1051.75,1051.75,1051.75,1051.75,1,0,1.00
07/05/2004,18:21,1051.75,1051.75,1051.75,1051.75,2,0,2.00
07/05/2004,18:22,1051.75,1051.75,1051.75,1051.75,6,0,6.00
07/05/2004,18:23,1051.50,1051.50,1051.50,1051.50,0,2,2.00
07/05/2004,18:24,1051.75,1051.75,1051.75,1051.75,14,0,14.00
07/05/2004,18:25,1051.50,1051.50,1051.50,1051.50,0,4,4.00
07/05/2004,18:28,1051.75,1051.75,1051.75,1051.75,1,0,1.00
07/05/2004,18:30,1051.75,1051.75,1051.75,1051.75,2,0,2.00
07/05/2004,18:32,1051.75,1051.75,1051.75,1051.75,15,0,15.00
07/05/2004,18:33,1051.75,1051.75,1051.25,1051.25,10,58,68.00
07/05/2004,18:34,1051.25,1051.25,1051.25,1051.25,0,6,6.00
07/05/2004,18:36,1051.25,1051.25,1051.25,1051.25,0,4,4.00
07/05/2004,18:37,1051.50,1051.50,1051.50,1051.50,56,0,56.00
07/05/2004,18:38,1051.50,1051.50,1051.50,1051.50,20,0,20.00
07/05/2004,18:39,1051.75,1051.75,1051.75,1051.75,5,0,5.00
07/05/2004,18:45,1051.75,1051.75,1051.75,1051.75,25,0,25.00
07/05/2004,18:47,1051.75,1051.75,1051.75,1051.75,4,0,4.00
07/05/2004,18:50,1051.75,1051.75,1051.75,1051.75,6,0,6.00
07/05/2004,18:51,1051.75,1052.25,1051.75,1052.00,46,16,62.00
07/05/2004,18:52,1052.00,1052.00,1052.00,1052.00,0,22,22.00
07/05/2004,18:53,1052.00,1052.00,1052.00,1052.00,0,1,1.00
07/05/2004,18:54,1051.75,1052.00,1051.75,1052.00,3,1,4.00
07/05/2004,18:55,1051.75,1052.00,1051.75,1051.75,18,8,26.00
07/05/2004,18:56,1052.25,1052.25,1052.00,1052.00,1,8,9.00
07/05/2004,18:57,1052.00,1052.00,1051.50,1051.50,0,32,32.00
07/05/2004,18:58,1051.75,1051.75,1051.50,1051.50,1,20,21.00
07/05/2004,19:00,1051.75,1051.75,1051.75,1051.75,7,0,7.00
07/05/2004,19:01,1052.00,1052.00,1052.00,1052.00,3,0,3.00
07/05/2004,19:02,1051.75,1051.75,1051.75,1051.75,0,1,1.00
07/05/2004,19:03,1051.75,1051.75,1051.75,1051.75,0,40,40.00
07/05/2004,19:06,1051.75,1052.00,1051.75,1052.00,20,10,30.00
07/05/2004,19:07,1052.00,1052.00,1052.00,1052.00,1,0,1.00
07/05/2004,19:09,1052.25,1052.25,1052.25,1052.25,1,0,1.00
07/05/2004,19:10,1052.25,1052.25,1052.00,1052.00,2,6,8.00
07/05/2004,19:11,1052.00,1052.00,1052.00,1052.00,0,1,1.00
07/05/2004,19:13,1052.25,1052.25,1052.25,1052.25,24,0,24.00
07/05/2004,19:14,1052.25,1052.25,1052.25,1052.25,25,0,25.00
07/05/2004,19:15,1052.25,1053.75,1052.00,1053.25,288,14,302.00
07/05/2004,19:16,1053.25,1054.75,1053.00,1054.00,294,31,325.00
07/05/2004,19:17,1054.00,1054.75,1053.50,1053.75,31,61,92.00
07/05/2004,19:18,1053.50,1053.50,1053.50,1053.50,0,25,25.00
07/05/2004,19:19,1053.75,1053.75,1053.50,1053.50,9,32,41.00
07/05/2004,19:20,1053.25,1053.25,1053.25,1053.25,0,1,1.00
07/05/2004,19:21,1053.25,1053.25,1053.25,1053.25,0,2,2.00
07/05/2004,19:22,1053.25,1053.25,1053.25,1053.25,0,3,3.00
07/05/2004,19:23,1053.25,1053.50,1053.25,1053.50,3,2,5.00
07/05/2004,19:24,1053.75,1053.75,1053.50,1053.75,25,1,26.00
07/05/2004,19:25,1053.75,1053.75,1053.50,1053.50,10,3,13.00
07/05/2004,19:26,1053.50,1053.50,1053.50,1053.50,0,3,3.00
07/05/2004,19:28,1053.50,1053.50,1053.25,1053.25,0,4,4.00
07/05/2004,19:29,1053.50,1053.50,1053.25,1053.25,9,2,11.00
07/05/2004,19:30,1053.50,1053.50,1053.25,1053.25,20,1,21.00
07/05/2004,19:31,1053.50,1053.50,1053.50,1053.50,10,0,10.00
07/05/2004,19:32,1053.50,1053.50,1053.50,1053.50,3,0,3.00
07/05/2004,19:33,1053.50,1053.50,1053.50,1053.50,4,0,4.00
07/05/2004,19:34,1053.50,1053.50,1053.50,1053.50,2,0,2.00
07/05/2004,19:35,1053.50,1053.50,1053.50,1053.50,1,0,1.00
07/05/2004,19:37,1053.50,1053.50,1053.50,1053.50,4,0,4.00
07/05/2004,19:38,1053.50,1053.50,1053.50,1053.50,2,0,2.00
07/05/2004,19:39,1053.75,1053.75,1053.75,1053.75,1,0,1.00
07/05/2004,19:40,1053.75,1053.75,1053.75,1053.75,2,0,2.00
07/05/2004,19:41,1053.75,1053.75,1053.75,1053.75,19,0,19.00
07/05/2004,19:42,1053.75,1053.75,1053.75,1053.75,12,0,12.00
07/05/2004,19:43,1053.50,1053.75,1053.50,1053.75,5,1,6.00
07/05/2004,19:44,1053.75,1053.75,1053.75,1053.75,5,0,5.00
07/05/2004,19:45,1054.00,1054.00,1053.75,1053.75,15,1,16.00
07/05/2004,19:47,1053.75,1054.00,1053.75,1054.00,7,1,8.00
07/05/2004,19:48,1053.75,1054.00,1053.75,1054.00,1,1,2.00
07/05/2004,19:49,1054.00,1054.00,1054.00,1054.00,1,0,1.00
07/05/2004,19:50,1053.75,1053.75,1053.75,1053.75,0,3,3.00
07/05/2004,19:51,1053.75,1053.75,1053.75,1053.75,0,1,1.00
07/05/2004,19:52,1053.75,1053.75,1053.75,1053.75,0,13,13.00
07/05/2004,19:53,1053.50,1053.50,1053.50,1053.50,0,4,4.00
07/05/2004,19:54,1053.50,1053.50,1053.50,1053.50,0,20,20.00
07/05/2004,19:55,1053.25,1053.50,1053.25,1053.50,1,1,2.00
07/05/2004,19:58,1053.25,1053.25,1053.25,1053.25,0,1,1.00
07/05/2004,19:59,1053.25,1053.50,1053.25,1053.50,25,2,27.00
07/05/2004,20:00,1053.50,1053.50,1053.50,1053.50,1,0,1.00
07/05/2004,20:02,1053.50,1053.50,1053.50,1053.50,1,0,1.00
07/05/2004,20:03,1053.25,1053.25,1053.25,1053.25,0,3,3.00
07/05/2004,20:04,1053.50,1053.50,1053.50,1053.50,16,0,16.00
07/05/2004,20:05,1053.50,1053.50,1053.50,1053.50,3,0,3.00
07/05/2004,20:06,1053.25,1053.25,1053.25,1053.25,0,5,5.00
07/05/2004,20:07,1053.25,1053.50,1053.25,1053.50,6,1,7.00
07/05/2004,20:09,1053.50,1053.50,1053.50,1053.50,1,0,1.00
07/05/2004,20:10,1053.25,1053.25,1053.25,1053.25,0,1,1.00
07/05/2004,20:12,1053.25,1053.25,1053.25,1053.25,0,17,17.00
07/05/2004,20:13,1053.25,1053.25,1053.25,1053.25,0,2,2.00
07/05/2004,20:15,1053.00,1053.00,1053.00,1053.00,0,3,3.00
07/05/2004,20:16,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/05/2004,20:18,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/05/2004,20:19,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/05/2004,20:21,1053.00,1053.00,1053.00,1053.00,0,7,7.00
07/05/2004,20:22,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/05/2004,20:25,1053.25,1053.25,1053.25,1053.25,2,0,2.00
07/05/2004,20:26,1053.25,1053.25,1053.25,1053.25,10,0,10.00
07/05/2004,20:27,1053.25,1053.25,1053.25,1053.25,2,0,2.00
07/05/2004,20:28,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/05/2004,20:30,1053.00,1053.00,1053.00,1053.00,0,53,53.00
07/05/2004,20:31,1053.00,1053.00,1053.00,1053.00,0,6,6.00
07/05/2004,20:32,1053.00,1053.00,1052.75,1053.00,6,4,10.00
07/05/2004,20:38,1053.00,1053.00,1053.00,1053.00,10,0,10.00
07/05/2004,20:39,1053.25,1053.25,1053.00,1053.00,2,1,3.00
07/05/2004,20:40,1053.00,1053.00,1053.00,1053.00,0,10,10.00
07/05/2004,20:41,1053.00,1053.00,1053.00,1053.00,0,4,4.00
07/05/2004,20:42,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/05/2004,20:43,1053.00,1053.00,1053.00,1053.00,0,4,4.00
07/05/2004,20:44,1053.25,1053.25,1053.25,1053.25,20,0,20.00
07/05/2004,20:45,1053.25,1053.50,1053.25,1053.50,50,0,50.00
07/05/2004,20:46,1053.75,1053.75,1053.75,1053.75,6,0,6.00
07/05/2004,20:49,1053.50,1053.50,1053.50,1053.50,0,7,7.00
07/05/2004,20:52,1053.50,1053.50,1053.50,1053.50,0,6,6.00
07/05/2004,20:53,1053.50,1053.50,1053.50,1053.50,0,1,1.00
07/05/2004,20:54,1053.25,1053.25,1053.25,1053.25,0,7,7.00
07/05/2004,20:55,1053.25,1053.25,1052.50,1052.75,16,58,74.00
07/05/2004,20:57,1052.75,1053.00,1052.75,1053.00,3,0,3.00
07/05/2004,20:59,1053.00,1053.00,1053.00,1053.00,16,0,16.00
07/05/2004,21:00,1053.00,1053.00,1053.00,1053.00,8,0,8.00
07/05/2004,21:03,1053.00,1053.00,1053.00,1053.00,6,0,6.00
07/05/2004,21:07,1053.00,1053.00,1053.00,1053.00,2,0,2.00
07/05/2004,21:09,1053.00,1053.00,1053.00,1053.00,3,0,3.00
07/05/2004,21:11,1052.75,1052.75,1052.75,1052.75,0,9,9.00
07/05/2004,21:12,1052.75,1052.75,1052.75,1052.75,0,8,8.00
07/05/2004,21:13,1052.75,1052.75,1052.75,1052.75,0,20,20.00
07/05/2004,21:15,1052.75,1052.75,1052.75,1052.75,0,17,17.00
07/05/2004,21:16,1052.75,1052.75,1052.75,1052.75,0,2,2.00
07/05/2004,21:17,1052.75,1052.75,1052.75,1052.75,0,10,10.00
07/05/2004,21:18,1052.50,1052.50,1052.25,1052.25,0,150,150.00
07/05/2004,21:19,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/05/2004,21:20,1052.25,1052.50,1052.25,1052.50,50,34,84.00
07/05/2004,21:21,1052.50,1052.50,1052.50,1052.50,9,0,9.00
07/05/2004,21:22,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/05/2004,21:24,1052.25,1052.25,1052.25,1052.25,0,10,10.00
07/05/2004,21:25,1052.25,1052.25,1052.25,1052.25,0,5,5.00
07/05/2004,21:27,1052.25,1052.50,1052.00,1052.25,1,7,8.00
07/05/2004,21:30,1052.25,1052.25,1052.25,1052.25,0,1,1.00
07/05/2004,21:31,1052.50,1052.50,1052.25,1052.25,1,1,2.00
07/05/2004,21:33,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/05/2004,21:34,1052.50,1052.50,1052.50,1052.50,3,0,3.00
07/05/2004,21:36,1052.50,1052.50,1052.50,1052.50,3,0,3.00
07/05/2004,21:37,1052.50,1052.50,1052.50,1052.50,8,0,8.00
07/05/2004,21:39,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/05/2004,21:40,1052.75,1052.75,1052.75,1052.75,2,0,2.00
07/05/2004,21:42,1052.75,1052.75,1052.75,1052.75,13,0,13.00
07/05/2004,21:43,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/05/2004,21:46,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/05/2004,21:47,1053.00,1053.00,1052.75,1052.75,11,47,58.00
07/05/2004,21:48,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/05/2004,21:49,1053.00,1053.00,1053.00,1053.00,45,0,45.00
07/05/2004,21:51,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/05/2004,21:52,1053.00,1053.00,1053.00,1053.00,2,0,2.00
07/05/2004,21:54,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/05/2004,21:55,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/05/2004,21:57,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/05/2004,21:59,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/05/2004,22:00,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/05/2004,22:01,1053.00,1053.00,1053.00,1053.00,0,5,5.00
07/05/2004,22:03,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/05/2004,22:04,1053.00,1053.00,1053.00,1053.00,0,23,23.00
07/05/2004,22:06,1052.75,1052.75,1052.75,1052.75,0,3,3.00
07/05/2004,22:07,1053.00,1053.00,1053.00,1053.00,7,0,7.00
07/05/2004,22:08,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/05/2004,22:09,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/05/2004,22:12,1053.00,1053.25,1053.00,1053.25,2,4,6.00
07/05/2004,22:13,1053.00,1053.25,1053.00,1053.25,1,1,2.00
07/05/2004,22:14,1053.00,1053.00,1053.00,1053.00,0,3,3.00
07/05/2004,22:15,1053.00,1053.00,1053.00,1053.00,0,13,13.00
07/05/2004,22:22,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/05/2004,22:29,1052.75,1052.75,1052.75,1052.75,0,4,4.00
07/05/2004,22:30,1052.75,1052.75,1052.75,1052.75,0,3,3.00
07/05/2004,22:33,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/05/2004,22:34,1052.75,1052.75,1052.50,1052.50,0,10,10.00
07/05/2004,22:37,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/05/2004,22:40,1052.50,1052.50,1052.50,1052.50,0,15,15.00
07/05/2004,22:41,1052.50,1052.50,1052.50,1052.50,0,3,3.00
07/05/2004,22:42,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/05/2004,22:46,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/05/2004,22:49,1052.50,1052.50,1052.50,1052.50,0,24,24.00
07/05/2004,22:50,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/05/2004,22:51,1052.75,1052.75,1052.75,1052.75,8,0,8.00
07/05/2004,22:53,1052.50,1052.50,1052.50,1052.50,0,3,3.00
07/05/2004,22:54,1052.25,1052.50,1052.25,1052.50,1,3,4.00
07/05/2004,22:56,1052.50,1052.50,1052.50,1052.50,1,0,1.00
07/05/2004,22:58,1052.50,1052.50,1052.50,1052.50,7,0,7.00
07/05/2004,23:02,1052.50,1052.50,1052.50,1052.50,4,0,4.00
07/05/2004,23:03,1052.50,1052.50,1052.50,1052.50,4,0,4.00
07/05/2004,23:05,1052.50,1052.50,1052.50,1052.50,6,0,6.00
07/05/2004,23:08,1052.50,1052.50,1052.50,1052.50,2,0,2.00
07/05/2004,23:09,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/05/2004,23:11,1052.75,1052.75,1052.75,1052.75,2,0,2.00
07/05/2004,23:12,1052.50,1052.50,1052.50,1052.50,0,3,3.00
07/05/2004,23:18,1052.75,1052.75,1052.75,1052.75,2,0,2.00
07/05/2004,23:19,1052.50,1052.75,1052.50,1052.75,6,2,8.00
07/05/2004,23:22,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/05/2004,23:23,1052.75,1052.75,1052.75,1052.75,2,0,2.00
07/05/2004,23:26,1053.00,1053.00,1053.00,1053.00,5,0,5.00
07/05/2004,23:27,1053.00,1053.00,1053.00,1053.00,2,0,2.00
07/05/2004,23:30,1053.25,1053.25,1053.00,1053.00,2,2,4.00
07/05/2004,23:31,1053.25,1053.25,1053.00,1053.00,4,1,5.00
07/05/2004,23:32,1053.25,1054.50,1053.25,1053.75,184,46,230.00
07/05/2004,23:33,1053.75,1053.75,1053.75,1053.75,0,14,14.00
07/05/2004,23:34,1053.75,1053.75,1053.75,1053.75,0,2,2.00
07/05/2004,23:35,1053.50,1053.50,1053.50,1053.50,0,2,2.00
07/05/2004,23:37,1053.50,1053.50,1053.50,1053.50,0,2,2.00
07/05/2004,23:39,1053.25,1053.25,1053.25,1053.25,0,7,7.00
07/05/2004,23:46,1053.00,1053.00,1053.00,1053.00,0,6,6.00
07/05/2004,23:50,1052.75,1053.00,1052.75,1053.00,2,2,4.00
07/05/2004,23:52,1053.25,1053.25,1053.25,1053.25,2,0,2.00
07/05/2004,23:53,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/05/2004,23:55,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/05/2004,23:56,1053.25,1053.25,1053.00,1053.25,8,1,9.00
07/05/2004,23:57,1053.25,1053.25,1053.25,1053.25,1,0,1.00
07/05/2004,23:58,1053.00,1053.00,1053.00,1053.00,0,2,2.00
07/05/2004,23:59,1053.00,1053.00,1053.00,1053.00,0,1,1.00
07/06/2004,00:02,1053.00,1053.00,1053.00,1053.00,0,16,16.00
07/06/2004,00:06,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/06/2004,00:09,1052.75,1052.75,1052.75,1052.75,0,2,2.00
07/06/2004,00:10,1053.00,1053.00,1052.75,1052.75,3,8,11.00
07/06/2004,00:11,1052.50,1053.00,1052.50,1053.00,12,2,14.00
07/06/2004,00:13,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/06/2004,00:15,1052.75,1052.75,1052.75,1052.75,0,2,2.00
07/06/2004,00:20,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/06/2004,00:22,1052.75,1052.75,1052.75,1052.75,0,4,4.00
07/06/2004,00:26,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/06/2004,00:28,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/06/2004,00:30,1052.50,1052.50,1052.50,1052.50,0,10,10.00
07/06/2004,00:31,1052.75,1053.00,1052.75,1053.00,11,0,11.00
07/06/2004,00:40,1053.00,1053.00,1053.00,1053.00,2,0,2.00
07/06/2004,00:45,1052.75,1053.00,1052.75,1053.00,1,2,3.00
07/06/2004,00:46,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/06/2004,00:49,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/06/2004,00:50,1053.00,1053.00,1053.00,1053.00,3,0,3.00
07/06/2004,00:54,1053.00,1053.00,1053.00,1053.00,2,0,2.00
07/06/2004,00:55,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/06/2004,00:56,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/06/2004,00:57,1053.00,1053.00,1053.00,1053.00,6,0,6.00
07/06/2004,01:00,1053.00,1053.00,1053.00,1053.00,1,0,1.00
07/06/2004,01:02,1053.00,1053.00,1052.75,1052.75,1,5,6.00
07/06/2004,01:03,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/06/2004,01:05,1052.75,1052.75,1052.75,1052.75,0,14,14.00
07/06/2004,01:06,1052.75,1052.75,1052.75,1052.75,0,13,13.00
07/06/2004,01:10,1052.75,1052.75,1052.75,1052.75,0,1,1.00
07/06/2004,01:11,1052.75,1052.75,1052.75,1052.75,0,18,18.00
07/06/2004,01:15,1052.75,1052.75,1052.75,1052.75,0,3,3.00
07/06/2004,01:16,1052.50,1052.50,1052.50,1052.50,0,2,2.00
07/06/2004,01:19,1052.50,1052.50,1052.50,1052.50,0,5,5.00
07/06/2004,01:23,1052.50,1052.50,1052.50,1052.50,0,8,8.00
07/06/2004,01:24,1052.50,1052.50,1052.50,1052.50,0,5,5.00
07/06/2004,01:25,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/06/2004,01:26,1052.50,1052.50,1052.25,1052.50,1,5,6.00
07/06/2004,01:28,1052.50,1052.50,1052.25,1052.50,3,2,5.00
07/06/2004,01:30,1052.50,1052.50,1052.50,1052.50,7,0,7.00
07/06/2004,01:32,1052.75,1052.75,1052.75,1052.75,3,0,3.00
07/06/2004,01:34,1052.50,1052.50,1052.50,1052.50,0,10,10.00
07/06/2004,01:38,1052.75,1052.75,1052.75,1052.75,3,0,3.00
07/06/2004,01:45,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/06/2004,01:46,1052.50,1052.50,1052.50,1052.50,0,10,10.00
07/06/2004,01:52,1052.50,1052.50,1052.50,1052.50,0,1,1.00
07/06/2004,01:53,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/06/2004,01:54,1052.75,1052.75,1052.75,1052.75,4,0,4.00
07/06/2004,01:55,1052.75,1052.75,1052.75,1052.75,1,0,1.00
07/06/2004,01:56,1052.75,1052.75,1052.75,1052.75,2,0,2.00
07/06/2004,01:57,1052.75,1052.75,1052.75,1052.75,25,0,25.00
07/06/2004,01:59,1052.50,1052.50,1052.50,1052.50,0,20,20.00
07/06/2004,02:00,1052.50,1052.50,1052.50,1052.50,0,25,25.00
07/06/2004,02:01,1052.50,1052.50,1052.50,1052.50,0,25,25.00
07/06/2004,02:02,1052.25,1052.25,1052.25,1052.25,0,2,2.00
07/06/2004,02:03,1052.50,1052.50,1052.50,1052.50,3,0,3.00
07/06/2004,02:05,1052.25,1052.25,1052.25,1052.25,0,53,53.00
07/06/2004,02:06,1052.00,1052.25,1052.00,1052.00,1,28,29.00
07/06/2004,02:07,1052.00,1052.00,1052.00,1052.00,0,34,34.00
07/06/2004,02:08,1051.75,1052.00,1051.75,1052.00,12,42,54.00
07/06/2004,02:09,1052.00,1052.00,1052.00,1052.00,26,0,26.00
07/06/2004,02:10,1052.25,1052.25,1052.00,1052.00,10,2,12.00
07/06/2004,02:11,1052.25,1052.25,1052.25,1052.25,21,0,21.00
07/06/2004,02:12,1052.00,1052.00,1051.75,1051.75,0,42,42.00
07/06/2004,02:13,1051.75,1052.00,1051.75,1051.75,2,38,40.00
07/06/2004,02:14,1051.75,1052.00,1051.75,1052.00,26,7,33.00
07/06/2004,02:15,1052.00,1052.00,1051.75,1051.75,9,3,12.00
07/06/2004,02:16,1051.75,1051.75,1051.75,1051.75,0,29,29.00
07/06/2004,02:17,1051.75,1051.75,1051.50,1051.50,0,168,168.00
07/06/2004,02:18,1051.25,1051.25,1051.25,1051.25,0,52,52.00
07/06/2004,02:19,1051.00,1051.00,1050.75,1051.00,7,103,110.00
07/06/2004,02:20,1051.00,1051.00,1050.75,1050.75,48,36,84.00
07/06/2004,02:21,1051.00,1051.25,1051.00,1051.25,53,0,53.00
07/06/2004,02:23,1051.25,1051.25,1051.25,1051.25,21,0,21.00
07/06/2004,02:24,1051.25,1051.25,1051.25,1051.25,18,0,18.00
07/06/2004,02:25,1051.25,1051.25,1051.25,1051.25,15,0,15.00
07/06/2004,02:26,1051.25,1051.25,1051.25,1051.25,112,0,112.00
07/06/2004,02:27,1051.25,1051.50,1051.25,1051.50,213,0,213.00
07/06/2004,02:28,1051.50,1051.50,1051.50,1051.50,15,0,15.00
07/06/2004,02:29,1051.25,1051.50,1051.25,1051.25,12,46,58.00
07/06/2004,02:30,1051.25,1051.25,1050.75,1051.00,11,35,46.00
07/06/2004,02:31,1051.25,1051.25,1051.25,1051.25,28,0,28.00
07/06/2004,02:32,1051.00,1051.00,1051.00,1051.00,0,15,15.00
07/06/2004,02:33,1051.00,1051.00,1051.00,1051.00,0,51,51.00
07/06/2004,02:34,1050.75,1050.75,1050.25,1050.25,2,205,207.00
07/06/2004,02:35,1050.25,1050.25,1050.25,1050.25,0,58,58.00
07/06/2004,02:36,1050.25,1050.25,1050.25,1050.25,0,45,45.00
07/06/2004,02:37,1050.25,1050.25,1050.25,1050.25,0,8,8.00
07/06/2004,02:38,1050.25,1050.25,1050.00,1050.00,0,79,79.00
07/06/2004,02:39,1050.00,1050.00,1049.50,1049.75,8,162,170.00
07/06/2004,02:40,1049.75,1049.75,1049.50,1049.50,17,1,18.00
07/06/2004,02:41,1049.75,1049.75,1049.75,1049.75,2,0,2.00
07/06/2004,02:42,1049.50,1049.50,1049.00,1049.00,0,141,141.00
07/06/2004,02:43,1049.00,1049.25,1049.00,1049.25,151,7,158.00
07/06/2004,02:44,1049.25,1049.25,1049.00,1049.00,256,10,266.00
07/06/2004,02:45,1049.25,1049.25,1049.25,1049.25,90,0,90.00
07/06/2004,02:46,1049.50,1049.50,1049.50,1049.50,2,0,2.00
07/06/2004,02:47,1049.50,1049.50,1049.50,1049.50,22,0,22.00
07/06/2004,02:48,1049.50,1049.50,1049.25,1049.25,10,37,47.00
07/06/2004,02:49,1049.00,1049.25,1048.75,1048.75,80,194,274.00
07/06/2004,02:50,1048.75,1049.00,1048.75,1049.00,16,3,19.00
07/06/2004,02:51,1048.75,1049.00,1048.75,1048.75,5,66,71.00
07/06/2004,02:52,1048.75,1048.75,1048.50,1048.75,49,7,56.00
07/06/2004,02:53,1049.00,1049.00,1049.00,1049.00,73,0,73.00
07/06/2004,02:54,1049.00,1049.00,1049.00,1049.00,66,0,66.00
07/06/2004,02:55,1049.00,1049.00,1049.00,1049.00,22,0,22.00
07/06/2004,02:56,1049.00,1049.00,1049.00,1049.00,10,0,10.00
07/06/2004,02:57,1049.00,1049.00,1049.00,1049.00,50,0,50.00
07/06/2004,02:58,1049.00,1049.00,1049.00,1049.00,51,0,51.00
07/06/2004,02:59,1049.00,1049.25,1049.00,1049.00,17,3,20.00
07/06/2004,03:00,1049.00,1049.00,1049.00,1049.00,0,17,17.00
07/06/2004,03:01,1049.00,1049.00,1049.00,1049.00,0,24,24.00
07/06/2004,03:02,1049.00,1049.00,1049.00,1049.00,0,5,5.00
07/06/2004,03:03,1048.75,1048.75,1048.75,1048.75,0,27,27.00
07/06/2004,03:04,1048.75,1048.75,1048.50,1048.75,5,30,35.00
07/06/2004,03:05,1048.50,1048.75,1048.25,1048.50,17,116,133.00
07/06/2004,03:06,1048.50,1048.50,1048.00,1048.00,0,236,236.00
07/06/2004,03:07,1048.00,1048.00,1047.75,1048.00,91,154,245.00
07/06/2004,03:08,1048.00,1048.00,1048.00,1048.00,38,0,38.00
07/06/2004,03:09,1048.00,1048.25,1048.00,1048.00,39,20,59.00
07/06/2004,03:10,1048.00,1048.00,1048.00,1048.00,0,5,5.00
07/06/2004,03:11,1048.25,1048.25,1048.00,1048.00,10,5,15.00
07/06/2004,03:12,1048.25,1048.25,1048.00,1048.00,23,51,74.00
07/06/2004,03:13,1048.00,1048.00,1048.00,1048.00,0,30,30.00
07/06/2004,03:14,1048.00,1048.25,1048.00,1048.25,10,44,54.00
07/06/2004,03:15,1048.00,1048.00,1048.00,1048.00,0,1,1.00
07/06/2004,03:17,1048.00,1048.25,1048.00,1048.25,31,1,32.00
07/06/2004,03:18,1048.25,1048.25,1048.25,1048.25,29,0,29.00
07/06/2004,03:19,1048.25,1048.50,1048.25,1048.50,32,0,32.00
07/06/2004,03:20,1048.25,1048.25,1048.25,1048.25,0,2,2.00
07/06/2004,03:21,1048.25,1048.25,1048.25,1048.25,0,17,17.00
07/06/2004,03:22,1048.25,1048.25,1048.25,1048.25,0,33,33.00
07/06/2004,03:23,1048.50,1048.50,1048.50,1048.50,1,0,1.00
07/06/2004,03:24,1048.25,1048.25,1048.25,1048.25,0,59,59.00
07/06/2004,03:26,1048.25,1048.25,1048.25,1048.25,0,18,18.00
07/06/2004,03:28,1048.25,1048.25,1048.25,1048.25,0,1,1.00
07/06/2004,03:29,1048.50,1048.50,1048.50,1048.50,2,0,2.00
07/06/2004,03:30,1048.50,1048.50,1048.25,1048.50,5,5,10.00
07/06/2004,03:31,1048.25,1048.25,1048.25,1048.25,0,49,49.00
07/06/2004,03:32,1048.25,1048.25,1048.25,1048.25,0,12,12.00
07/06/2004,03:33,1048.50,1048.50,1048.25,1048.25,42,2,44.00
07/06/2004,03:34,1048.50,1049.00,1048.50,1049.00,233,2,235.00
07/06/2004,03:35,1048.75,1048.75,1048.75,1048.75,0,39,39.00
07/06/2004,03:36,1048.75,1048.75,1048.75,1048.75,0,1,1.00
07/06/2004,03:37,1048.75,1048.75,1048.75,1048.75,0,20,20.00
07/06/2004,03:39,1048.50,1048.50,1048.50,1048.50,0,46,46.00
07/06/2004,03:41,1048.50,1048.50,1048.50,1048.50,0,53,53.00
07/06/2004,03:42,1048.50,1048.50,1048.25,1048.25,0,53,53.00
07/06/2004,03:43,1048.50,1048.75,1048.25,1048.25,50,2,52.00
07/06/2004,03:44,1048.50,1048.50,1048.25,1048.25,1,28,29.00
07/06/2004,03:45,1048.25,1048.25,1048.25,1048.25,0,17,17.00
07/06/2004,03:46,1048.25,1048.25,1048.25,1048.25,0,6,6.00
07/06/2004,03:47,1048.25,1048.25,1048.25,1048.25,0,57,57.00
07/06/2004,03:48,1048.25,1048.25,1048.25,1048.25,0,29,29.00
07/06/2004,03:50,1048.25,1048.25,1048.25,1048.25,0,14,14.00
07/06/2004,03:51,1048.25,1048.25,1048.25,1048.25,0,22,22.00
07/06/2004,03:52,1048.50,1048.50,1048.50,1048.50,1,0,1.00
07/06/2004,03:53,1048.25,1048.25,1048.25,1048.25,0,8,8.00
07/06/2004,03:54,1048.25,1048.25,1048.25,1048.25,0,5,5.00
07/06/2004,03:55,1048.25,1048.25,1048.25,1048.25,0,5,5.00
07/06/2004,03:56,1048.25,1048.25,1048.25,1048.25,0,10,10.00
07/06/2004,03:58,1048.50,1048.50,1048.50,1048.50,25,0,25.00
07/06/2004,03:59,1048.25,1048.75,1048.25,1048.50,61,13,74.00
07/06/2004,04:00,1048.50,1048.50,1048.25,1048.25,0,7,7.00
07/06/2004,04:01,1048.25,1048.25,1048.25,1048.25,0,5,5.00
07/06/2004,04:02,1048.25,1048.25,1048.25,1048.25,0,1,1.00
07/06/2004,04:05,1048.25,1048.50,1048.25,1048.25,1,9,10.00
07/06/2004,04:06,1048.25,1048.25,1048.25,1048.25,0,9,9.00
07/06/2004,04:07,1048.25,1048.25,1048.00,1048.25,2,3,5.00
07/06/2004,04:08,1048.50,1048.75,1048.50,1048.75,167,0,167.00
07/06/2004,04:09,1048.75,1048.75,1048.75,1048.75,3,0,3.00
07/06/2004,04:10,1048.75,1048.75,1048.75,1048.75,1,0,1.00
07/06/2004,04:11,1048.75,1048.75,1048.75,1048.75,6,0,6.00
07/06/2004,04:12,1048.75,1048.75,1048.75,1048.75,20,0,20.00
07/06/2004,04:13,1048.75,1048.75,1048.75,1048.75,12,0,12.00
07/06/2004,04:14,1048.75,1049.00,1048.75,1049.00,8,0,8.00
07/06/2004,04:17,1049.00,1049.00,1049.00,1049.00,6,0,6.00
07/06/2004,04:18,1048.75,1049.00,1048.75,1049.00,5,69,74.00
07/06/2004,04:19,1048.75,1048.75,1048.75,1048.75,0,5,5.00
07/06/2004,04:20,1048.75,1048.75,1048.75,1048.75,0,2,2.00
07/06/2004,04:21,1048.75,1048.75,1048.50,1048.75,3,91,94.00
07/06/2004,04:23,1048.50,1048.75,1048.50,1048.75,3,15,18.00
07/06/2004,04:24,1048.75,1048.75,1048.50,1048.50,1,8,9.00
07/06/2004,04:25,1048.50,1048.50,1048.50,1048.50,0,7,7.00
07/06/2004,04:26,1048.50,1048.50,1048.25,1048.25,0,20,20.00
07/06/2004,04:27,1048.25,1048.25,1048.25,1048.25,0,6,6.00
07/06/2004,04:30,1048.25,1048.25,1048.25,1048.25,0,17,17.00
07/06/2004,04:32,1048.25,1048.25,1048.25,1048.25,0,12,12.00
07/06/2004,04:33,1048.00,1048.00,1047.75,1048.00,8,201,209.00
07/06/2004,04:34,1047.75,1047.75,1047.25,1047.50,51,238,289.00
07/06/2004,04:35,1047.50,1047.75,1047.50,1047.50,87,1,88.00
07/06/2004,04:36,1047.50,1047.50,1047.50,1047.50,0,46,46.00
07/06/2004,04:37,1047.50,1047.75,1047.50,1047.75,12,25,37.00
07/06/2004,04:38,1047.75,1048.00,1047.75,1047.75,36,18,54.00
07/06/2004,04:39,1047.75,1047.75,1047.75,1047.75,0,1,1.00
07/06/2004,04:40,1047.50,1047.75,1047.50,1047.50,16,100,116.00
07/06/2004,04:41,1047.75,1047.75,1047.50,1047.50,1,1,2.00
07/06/2004,04:42,1047.50,1047.50,1047.50,1047.50,0,8,8.00
07/06/2004,04:43,1047.75,1047.75,1047.75,1047.75,11,0,11.00
07/06/2004,04:44,1047.75,1047.75,1047.75,1047.75,96,0,96.00
07/06/2004,04:45,1047.75,1047.75,1047.75,1047.75,7,0,7.00
07/06/2004,04:46,1047.75,1047.75,1047.75,1047.75,16,0,16.00
07/06/2004,04:47,1047.50,1047.50,1047.50,1047.50,0,1,1.00
07/06/2004,04:49,1047.50,1047.50,1047.50,1047.50,0,5,5.00
07/06/2004,04:50,1047.50,1047.50,1047.50,1047.50,0,15,15.00
07/06/2004,04:51,1047.50,1047.50,1047.25,1047.25,0,137,137.00
07/06/2004,04:52,1047.25,1047.25,1047.00,1047.25,37,37,74.00
07/06/2004,04:53,1047.25,1047.25,1047.25,1047.25,32,0,32.00
07/06/2004,04:54,1047.25,1047.50,1047.25,1047.25,9,2,11.00
07/06/2004,04:55,1047.25,1047.25,1047.25,1047.25,0,33,33.00
07/06/2004,04:56,1047.25,1047.25,1047.00,1047.00,1,8,9.00
07/06/2004,04:57,1047.00,1047.25,1047.00,1047.25,10,20,30.00
07/06/2004,04:58,1047.25,1047.25,1046.50,1046.75,18,132,150.00
07/06/2004,04:59,1046.75,1046.75,1046.75,1046.75,24,0,24.00
07/06/2004,05:00,1046.75,1047.25,1046.75,1047.25,20,0,20.00
07/06/2004,05:01,1047.00,1047.00,1047.00,1047.00,0,10,10.00
07/06/2004,05:02,1047.00,1047.00,1047.00,1047.00,0,2,2.00
07/06/2004,05:03,1047.00,1047.25,1047.00,1047.25,10,6,16.00
07/06/2004,05:04,1047.00,1047.25,1047.00,1047.25,1,25,26.00
07/06/2004,05:05,1047.00,1047.00,1046.75,1047.00,3,104,107.00
07/06/2004,05:06,1046.75,1047.00,1046.75,1047.00,1,4,5.00
07/06/2004,05:07,1047.00,1047.00,1047.00,1047.00,24,0,24.00
07/06/2004,05:08,1047.00,1047.00,1047.00,1047.00,17,0,17.00
07/06/2004,05:09,1047.00,1047.00,1047.00,1047.00,23,0,23.00
07/06/2004,05:10,1047.00,1047.25,1047.00,1047.25,13,0,13.00
07/06/2004,05:11,1047.00,1047.00,1047.00,1047.00,0,2,2.00
07/06/2004,05:12,1047.00,1047.00,1047.00,1047.00,0,3,3.00
07/06/2004,05:13,1047.00,1047.00,1047.00,1047.00,0,4,4.00
07/06/2004,05:14,1047.00,1047.00,1047.00,1047.00,0,5,5.00
07/06/2004,05:15,1047.00,1047.25,1047.00,1047.25,10,4,14.00
07/06/2004,05:16,1047.25,1047.25,1047.25,1047.25,9,0,9.00
07/06/2004,05:17,1047.25,1047.25,1047.00,1047.25,50,1,51.00
07/06/2004,05:18,1047.25,1047.25,1047.25,1047.25,55,0,55.00
07/06/2004,05:19,1047.25,1047.25,1047.25,1047.25,4,0,4.00
07/06/2004,05:20,1047.25,1047.25,1047.00,1047.00,4,5,9.00
07/06/2004,05:21,1047.00,1047.25,1047.00,1047.25,1,6,7.00
07/06/2004,05:22,1047.25,1047.25,1047.25,1047.25,6,0,6.00
07/06/2004,05:23,1047.25,1047.25,1047.25,1047.25,1,0,1.00
07/06/2004,05:24,1047.00,1047.25,1047.00,1047.00,1,15,16.00
07/06/2004,05:25,1047.25,1047.25,1047.25,1047.25,2,0,2.00
07/06/2004,05:26,1047.00,1047.00,1047.00,1047.00,0,5,5.00
07/06/2004,05:27,1047.00,1047.25,1047.00,1047.25,2,31,33.00
07/06/2004,05:28,1047.25,1047.25,1047.00,1047.00,1,2,3.00
07/06/2004,05:29,1047.00,1047.00,1047.00,1047.00,0,14,14.00
07/06/2004,05:30,1047.25,1047.50,1047.25,1047.25,124,20,144.00
07/06/2004,05:31,1047.25,1047.50,1047.25,1047.50,3,131,134.00
07/06/2004,05:32,1047.25,1047.50,1047.25,1047.50,5,33,38.00
07/06/2004,05:33,1047.50,1047.50,1047.25,1047.25,1,107,108.00
07/06/2004,05:34,1047.25,1047.50,1047.25,1047.50,4,27,31.00
07/06/2004,05:35,1047.25,1047.25,1047.25,1047.25,0,36,36.00
07/06/2004,05:36,1047.25,1047.50,1047.25,1047.25,1,11,12.00
07/06/2004,05:37,1047.25,1047.50,1047.25,1047.50,6,1,7.00
07/06/2004,05:38,1047.25,1047.25,1047.25,1047.25,0,5,5.00
07/06/2004,05:40,1047.25,1047.25,1047.25,1047.25,0,31,31.00
07/06/2004,05:41,1047.25,1047.25,1047.25,1047.25,0,2,2.00
07/06/2004,05:42,1047.25,1047.25,1047.25,1047.25,0,2,2.00
07/06/2004,05:43,1047.25,1047.25,1047.25,1047.25,0,8,8.00
07/06/2004,05:44,1047.25,1047.25,1047.00,1047.00,0,9,9.00
07/06/2004,05:45,1047.25,1047.50,1047.00,1047.00,13,42,55.00
07/06/2004,05:46,1047.25,1047.25,1047.25,1047.25,9,0,9.00
07/06/2004,05:47,1047.25,1047.25,1047.00,1047.00,5,65,70.00
07/06/2004,05:48,1047.25,1047.25,1047.25,1047.25,3,0,3.00
07/06/2004,05:49,1047.25,1047.25,1047.25,1047.25,2,0,2.00
07/06/2004,05:52,1047.25,1047.25,1047.25,1047.25,6,0,6.00
07/06/2004,05:54,1047.00,1047.00,1047.00,1047.00,0,1,1.00
07/06/2004,05:57,1047.00,1047.25,1047.00,1047.00,1,8,9.00
07/06/2004,05:58,1047.25,1047.25,1047.25,1047.25,10,0,10.00
07/06/2004,05:59,1047.25,1047.25,1047.25,1047.25,1,0,1.00
07/06/2004,06:00,1047.25,1047.25,1047.00,1047.25,2,3,5.00
07/06/2004,06:01,1047.00,1047.00,1046.75,1047.00,12,40,52.00
07/06/2004,06:02,1047.25,1047.25,1047.00,1047.00,1,20,21.00
07/06/2004,06:04,1047.00,1047.00,1047.00,1047.00,0,51,51.00
07/06/2004,06:06,1047.00,1047.00,1046.75,1046.75,0,99,99.00
07/06/2004,06:07,1046.75,1046.75,1046.50,1046.75,3,11,14.00
07/06/2004,06:08,1046.75,1047.00,1046.75,1046.75,8,1,9.00
07/06/2004,06:09,1046.75,1047.00,1046.50,1047.00,9,4,13.00
07/06/2004,06:10,1047.00,1047.00,1046.75,1046.75,3,7,10.00
07/06/2004,06:11,1046.75,1047.00,1046.75,1047.00,17,4,21.00
07/06/2004,06:12,1047.00,1047.00,1046.75,1046.75,10,221,231.00
07/06/2004,06:13,1046.75,1046.75,1046.50,1046.50,0,65,65.00
07/06/2004,06:14,1046.50,1046.75,1046.25,1046.50,16,45,61.00
07/06/2004,06:15,1046.50,1046.50,1046.00,1046.25,36,193,229.00
07/06/2004,06:16,1046.25,1046.25,1046.25,1046.25,17,0,17.00
07/06/2004,06:18,1046.50,1046.50,1046.50,1046.50,13,0,13.00
07/06/2004,06:19,1046.25,1046.50,1046.25,1046.25,7,28,35.00
07/06/2004,06:20,1046.00,1046.25,1046.00,1046.25,2,2,4.00
07/06/2004,06:21,1046.25,1046.25,1046.25,1046.25,9,0,9.00
07/06/2004,06:22,1046.25,1046.25,1046.00,1046.25,70,4,74.00
07/06/2004,06:23,1046.25,1046.25,1046.25,1046.25,66,0,66.00
07/06/2004,06:24,1046.25,1046.50,1046.25,1046.50,14,0,14.00
07/06/2004,06:25,1046.50,1046.50,1046.00,1046.50,35,142,177.00
07/06/2004,06:26,1046.50,1046.50,1046.25,1046.25,1,12,13.00
07/06/2004,06:27,1046.25,1046.50,1046.25,1046.25,1,18,19.00
07/06/2004,06:28,1046.25,1046.25,1046.25,1046.25,0,41,41.00
07/06/2004,06:29,1046.25,1046.50,1046.25,1046.25,1,4,5.00
07/06/2004,06:30,1046.25,1046.25,1046.00,1046.25,10,21,31.00
07/06/2004,06:31,1046.25,1046.25,1045.75,1045.75,1,316,317.00
07/06/2004,06:32,1045.75,1046.00,1045.50,1045.75,9,232,241.00
07/06/2004,06:33,1045.75,1046.00,1045.50,1045.75,78,4,82.00
07/06/2004,06:34,1045.50,1045.50,1045.25,1045.50,39,156,195.00
07/06/2004,06:35,1045.50,1045.75,1045.25,1045.75,20,9,29.00
07/06/2004,06:36,1045.75,1045.75,1045.50,1045.50,25,28,53.00
07/06/2004,06:37,1045.50,1045.75,1045.50,1045.75,243,26,269.00
07/06/2004,06:38,1045.75,1045.75,1045.50,1045.75,14,1,15.00
07/06/2004,06:39,1045.75,1046.00,1045.50,1045.50,72,101,173.00
07/06/2004,06:40,1045.25,1045.25,1045.00,1045.25,151,193,344.00
07/06/2004,06:41,1045.25,1045.50,1045.25,1045.50,3,0,3.00
07/06/2004,06:42,1045.50,1046.50,1045.50,1046.25,521,26,547.00
07/06/2004,06:43,1046.25,1046.25,1046.25,1046.25,0,2,2.00
07/06/2004,06:44,1046.00,1046.00,1045.50,1045.50,2,253,255.00
07/06/2004,06:45,1045.75,1045.75,1045.50,1045.75,36,20,56.00
07/06/2004,06:46,1045.75,1045.75,1045.75,1045.75,66,0,66.00
07/06/2004,06:47,1045.75,1046.00,1045.75,1045.75,137,39,176.00
07/06/2004,06:48,1046.00,1046.00,1045.75,1045.75,9,41,50.00
07/06/2004,06:49,1045.75,1045.75,1045.75,1045.75,0,33,33.00
07/06/2004,06:50,1045.75,1046.00,1045.50,1045.75,23,36,59.00
07/06/2004,06:51,1045.50,1045.50,1045.50,1045.50,0,57,57.00
07/06/2004,06:52,1045.50,1045.50,1045.50,1045.50,0,53,53.00
07/06/2004,06:53,1045.50,1045.50,1045.50,1045.50,0,26,26.00
07/06/2004,06:54,1045.50,1045.75,1045.50,1045.75,15,1,16.00
07/06/2004,06:55,1045.75,1046.00,1045.50,1045.75,106,75,181.00
07/06/2004,06:56,1045.75,1045.75,1045.75,1045.75,0,15,15.00
07/06/2004,06:57,1045.75,1045.75,1045.50,1045.50,0,157,157.00
07/06/2004,06:58,1045.50,1045.75,1045.25,1045.50,150,70,220.00
07/06/2004,06:59,1045.50,1045.50,1045.50,1045.50,177,0,177.00
07/06/2004,07:00,1045.50,1045.50,1045.25,1045.50,304,1,305.00
07/06/2004,07:01,1045.50,1045.75,1045.50,1045.50,36,2,38.00
07/06/2004,07:03,1045.50,1045.75,1045.50,1045.50,1,213,214.00
07/06/2004,07:04,1045.75,1045.75,1045.25,1045.25,173,314,487.00
07/06/2004,07:05,1045.50,1045.50,1045.25,1045.50,182,5,187.00
07/06/2004,07:06,1045.50,1045.50,1045.50,1045.50,3,0,3.00
07/06/2004,07:07,1045.50,1045.50,1044.75,1045.00,97,669,766.00
07/06/2004,07:08,1045.00,1045.25,1044.75,1045.00,85,182,267.00
07/06/2004,07:09,1045.00,1045.00,1044.75,1044.75,128,53,181.00
07/06/2004,07:10,1044.75,1045.00,1044.75,1045.00,127,16,143.00
07/06/2004,07:11,1045.00,1045.25,1044.75,1045.00,71,55,126.00
07/06/2004,07:12,1044.75,1045.00,1044.75,1045.00,22,103,125.00
07/06/2004,07:13,1044.75,1045.00,1044.75,1045.00,49,61,110.00
07/06/2004,07:14,1044.75,1044.75,1044.50,1044.50,96,560,656.00
07/06/2004,07:15,1044.50,1044.75,1044.25,1044.50,94,115,209.00
07/06/2004,07:16,1044.25,1044.50,1044.00,1044.25,82,137,219.00
07/06/2004,07:17,1044.50,1044.75,1044.25,1044.50,59,2,61.00
07/06/2004,07:18,1044.75,1044.75,1044.50,1044.50,72,15,87.00
07/06/2004,07:19,1044.75,1044.75,1044.50,1044.75,35,12,47.00
07/06/2004,07:20,1044.75,1044.75,1044.50,1044.50,139,14,153.00
07/06/2004,07:21,1044.75,1044.75,1044.50,1044.75,366,1,367.00
07/06/2004,07:22,1044.75,1044.75,1044.50,1044.75,184,3,187.00
07/06/2004,07:23,1044.50,1045.00,1044.50,1044.75,232,248,480.00
07/06/2004,07:24,1044.75,1045.00,1044.75,1044.75,19,178,197.00
07/06/2004,07:25,1045.00,1045.00,1044.75,1044.75,7,15,22.00
07/06/2004,07:26,1045.00,1045.50,1045.00,1045.25,312,14,326.00
07/06/2004,07:27,1045.25,1045.75,1045.25,1045.75,171,5,176.00
07/06/2004,07:28,1045.75,1046.00,1045.50,1045.75,121,68,189.00
07/06/2004,07:29,1045.75,1046.00,1045.75,1045.75,203,142,345.00
07/06/2004,07:30,1045.75,1045.75,1045.50,1045.75,35,50,85.00
07/06/2004,07:31,1045.75,1045.75,1045.50,1045.50,3,29,32.00
07/06/2004,07:32,1045.50,1045.75,1045.50,1045.75,29,37,66.00
07/06/2004,07:33,1045.75,1045.75,1045.50,1045.50,4,5,9.00
07/06/2004,07:34,1045.75,1045.75,1045.50,1045.50,27,2,29.00
07/06/2004,07:35,1045.75,1045.75,1045.50,1045.75,2,5,7.00
07/06/2004,07:36,1045.50,1045.75,1045.50,1045.75,26,6,32.00
07/06/2004,07:37,1045.75,1046.00,1045.50,1046.00,160,26,186.00
07/06/2004,07:38,1045.75,1045.75,1045.75,1045.75,0,64,64.00
07/06/2004,07:39,1045.75,1045.75,1045.50,1045.50,0,41,41.00
07/06/2004,07:40,1045.50,1045.75,1045.50,1045.75,4,2,6.00
07/06/2004,07:41,1045.75,1045.75,1045.50,1045.50,3,1,4.00
07/06/2004,07:42,1045.75,1045.75,1045.75,1045.75,157,0,157.00
07/06/2004,07:43,1045.75,1045.75,1045.75,1045.75,41,0,41.00
07/06/2004,07:44,1045.75,1045.75,1045.75,1045.75,43,0,43.00
07/06/2004,07:45,1045.75,1045.75,1045.75,1045.75,67,0,67.00
07/06/2004,07:46,1045.75,1045.75,1045.50,1045.75,20,1,21.00
07/06/2004,07:47,1045.75,1045.75,1045.50,1045.75,11,10,21.00
07/06/2004,07:48,1045.50,1045.75,1045.50,1045.75,27,1,28.00
07/06/2004,07:49,1045.75,1045.75,1045.75,1045.75,23,0,23.00
07/06/2004,07:50,1045.75,1045.75,1045.50,1045.75,59,1,60.00
07/06/2004,07:51,1045.75,1045.75,1045.75,1045.75,69,0,69.00
07/06/2004,07:52,1045.75,1046.25,1045.75,1046.00,362,52,414.00
07/06/2004,07:53,1046.00,1046.00,1046.00,1046.00,0,1,1.00
07/06/2004,07:54,1046.00,1046.00,1046.00,1046.00,0,115,115.00
07/06/2004,07:55,1046.00,1046.00,1046.00,1046.00,0,7,7.00
07/06/2004,07:56,1046.00,1046.00,1045.75,1045.75,0,13,13.00
07/06/2004,07:57,1045.75,1046.00,1045.75,1045.75,24,474,498.00
07/06/2004,07:58,1045.75,1046.00,1045.75,1045.75,1,22,23.00
07/06/2004,07:59,1045.75,1045.75,1045.50,1045.75,7,176,183.00
07/06/2004,08:00,1045.75,1045.75,1045.50,1045.75,17,40,57.00
07/06/2004,08:01,1045.75,1045.75,1045.50,1045.75,21,2,23.00
07/06/2004,08:02,1045.75,1045.75,1045.50,1045.75,5,1,6.00
07/06/2004,08:03,1045.50,1045.75,1045.50,1045.75,54,32,86.00
07/06/2004,08:04,1045.75,1045.75,1045.50,1045.50,20,114,134.00
07/06/2004,08:05,1045.50,1045.75,1045.50,1045.75,372,3,375.00
07/06/2004,08:06,1045.75,1046.00,1045.50,1046.00,64,10,74.00
07/06/2004,08:07,1046.00,1046.00,1045.75,1045.75,16,169,185.00
07/06/2004,08:08,1045.75,1046.00,1045.75,1045.75,1,18,19.00
07/06/2004,08:09,1045.75,1045.75,1045.50,1045.50,0,335,335.00
07/06/2004,08:10,1045.75,1045.75,1045.50,1045.50,2,109,111.00
07/06/2004,08:11,1045.25,1045.50,1045.25,1045.50,38,230,268.00
07/06/2004,08:12,1045.75,1045.75,1045.50,1045.50,2,94,96.00
07/06/2004,08:13,1045.25,1045.50,1045.25,1045.25,5,150,155.00
07/06/2004,08:14,1045.25,1045.50,1045.25,1045.25,242,16,258.00
07/06/2004,08:15,1045.50,1045.50,1045.50,1045.50,97,0,97.00
07/06/2004,08:16,1045.50,1045.50,1045.25,1045.25,10,153,163.00
07/06/2004,08:17,1045.00,1045.50,1045.00,1045.00,28,22,50.00
07/06/2004,08:18,1045.25,1045.50,1045.25,1045.25,19,35,54.00
07/06/2004,08:19,1045.25,1045.50,1045.25,1045.25,4,16,20.00
07/06/2004,08:20,1045.50,1045.50,1045.25,1045.25,31,137,168.00
07/06/2004,08:22,1045.25,1045.50,1045.25,1045.25,2,183,185.00
07/06/2004,08:23,1045.25,1045.50,1045.00,1045.50,51,28,79.00
07/06/2004,08:24,1045.50,1045.75,1045.25,1045.75,352,21,373.00
07/06/2004,08:25,1045.75,1045.75,1045.50,1045.50,36,25,61.00
07/06/2004,08:26,1045.50,1045.75,1045.50,1045.75,186,16,202.00
07/06/2004,08:27,1045.75,1046.00,1045.75,1045.75,197,86,283.00
07/06/2004,08:28,1045.75,1045.75,1045.25,1045.75,302,300,602.00
07/06/2004,08:29,1046.00,1046.00,1045.50,1046.00,174,63,237.00
07/06/2004,08:30,1045.75,1046.25,1045.50,1046.00,862,350,1212.00
07/06/2004,08:31,1046.00,1046.25,1045.50,1045.50,1543,1785,3328.00
07/06/2004,08:32,1045.50,1046.00,1045.50,1045.75,1322,933,2255.00
07/06/2004,08:33,1045.75,1046.50,1045.75,1046.00,1729,1811,3540.00
07/06/2004,08:34,1046.00,1046.50,1046.00,1046.50,1722,297,2019.00
07/06/2004,08:35,1046.50,1046.50,1046.00,1046.00,1740,959,2699.00
07/06/2004,08:36,1046.25,1046.50,1045.75,1046.00,1514,1895,3409.00
07/06/2004,08:37,1046.25,1046.50,1046.00,1046.25,1725,708,2433.00
07/06/2004,08:38,1046.25,1046.50,1045.75,1046.00,1521,948,2469.00
07/06/2004,08:39,1046.00,1046.25,1045.25,1045.50,1365,3584,4949.00
07/06/2004,08:40,1045.50,1045.50,1044.75,1045.25,1283,3577,4860.00
07/06/2004,08:41,1045.25,1045.50,1044.75,1045.00,960,1173,2133.00
07/06/2004,08:42,1045.00,1045.00,1044.25,1044.75,1410,3341,4751.00
07/06/2004,08:43,1044.50,1044.75,1044.25,1044.50,1137,2126,3263.00
07/06/2004,08:44,1044.50,1045.00,1044.25,1045.00,1045,2205,3250.00
07/06/2004,08:45,1044.75,1045.00,1044.75,1044.75,758,242,1000.00
07/06/2004,08:46,1044.75,1044.75,1044.25,1044.25,388,2326,2714.00
07/06/2004,08:47,1044.25,1044.75,1044.25,1044.50,858,1224,2082.00
07/06/2004,08:48,1044.75,1045.00,1044.50,1044.75,1377,481,1858.00
07/06/2004,08:49,1044.75,1045.00,1044.50,1044.75,1027,532,1559.00
07/06/2004,08:50,1044.50,1044.75,1044.00,1044.00,1471,2347,3818.00
07/06/2004,08:51,1043.75,1044.25,1043.50,1044.00,1278,2306,3584.00
07/06/2004,08:52,1044.25,1044.25,1043.75,1044.25,1091,2079,3170.00
07/06/2004,08:53,1044.00,1045.00,1044.00,1044.75,2674,489,3163.00
07/06/2004,08:54,1044.75,1045.00,1044.50,1044.75,1897,1069,2966.00
07/06/2004,08:55,1044.75,1045.50,1044.50,1045.50,3418,868,4286.00
07/06/2004,08:56,1045.50,1045.50,1044.75,1045.25,1071,1560,2631.00
07/06/2004,08:57,1045.25,1045.50,1044.75,1045.50,799,399,1198.00
07/06/2004,08:58,1045.50,1045.50,1045.25,1045.25,124,141,265.00
07/06/2004,08:59,1045.25,1045.50,1045.25,1045.50,362,182,544.00
07/06/2004,09:00,1045.50,1045.75,1045.25,1045.75,965,402,1367.00
07/06/2004,09:01,1045.75,1045.75,1044.25,1044.25,1441,2892,4333.00
07/06/2004,09:02,1044.25,1045.25,1043.75,1044.75,2680,2244,4924.00
07/06/2004,09:03,1044.75,1044.75,1043.75,1044.25,698,1865,2563.00
07/06/2004,09:04,1044.25,1044.50,1044.25,1044.50,1117,120,1237.00
07/06/2004,09:05,1044.50,1045.25,1044.00,1044.75,2681,1044,3725.00
07/06/2004,09:06,1045.00,1045.50,1044.75,1044.75,1364,781,2145.00
07/06/2004,09:07,1045.00,1045.25,1044.00,1044.25,1152,2179,3331.00
07/06/2004,09:08,1044.25,1045.00,1044.25,1044.75,927,690,1617.00
07/06/2004,09:09,1044.75,1045.00,1044.00,1044.25,108,1104,1212.00
07/06/2004,09:10,1044.25,1044.50,1043.75,1044.50,1436,1794,3230.00
07/06/2004,09:11,1044.25,1045.00,1044.00,1045.00,2432,1459,3891.00
07/06/2004,09:12,1045.00,1045.00,1044.50,1044.50,722,908,1630.00
07/06/2004,09:13,1044.75,1044.75,1044.00,1044.25,1199,943,2142.00
07/06/2004,09:14,1044.25,1045.00,1044.25,1045.00,897,903,1800.00
07/06/2004,09:15,1045.00,1045.00,1044.50,1044.75,493,299,792.00
07/06/2004,09:16,1044.75,1044.75,1043.75,1044.25,631,2231,2862.00
07/06/2004,09:17,1044.25,1044.75,1044.00,1044.50,1450,248,1698.00
07/06/2004,09:18,1044.50,1044.75,1044.50,1044.75,206,178,384.00
07/06/2004,09:19,1044.75,1044.75,1044.50,1044.75,1295,284,1579.00
07/06/2004,09:20,1044.50,1044.75,1044.50,1044.50,84,792,876.00
07/06/2004,09:21,1044.75,1044.75,1044.50,1044.50,473,582,1055.00
07/06/2004,09:22,1044.50,1044.50,1043.75,1043.75,325,2012,2337.00
07/06/2004,09:23,1044.00,1044.75,1043.75,1044.50,990,61,1051.00
07/06/2004,09:24,1044.75,1045.00,1044.50,1044.50,600,744,1344.00
07/06/2004,09:25,1044.75,1045.50,1044.50,1045.25,1805,464,2269.00
07/06/2004,09:26,1045.25,1045.50,1045.00,1045.50,667,257,924.00
07/06/2004,09:27,1045.25,1046.25,1045.25,1046.00,2887,1623,4510.00
07/06/2004,09:28,1045.75,1046.00,1045.75,1045.75,757,732,1489.00
07/06/2004,09:29,1046.00,1046.25,1045.75,1045.75,620,1056,1676.00
07/06/2004,09:30,1046.00,1046.25,1045.50,1045.75,693,1349,2042.00
07/06/2004,09:31,1045.75,1046.00,1045.25,1046.00,1229,517,1746.00
07/06/2004,09:32,1046.00,1046.25,1045.75,1046.00,383,1404,1787.00
07/06/2004,09:33,1045.75,1046.00,1045.50,1045.75,40,1055,1095.00
07/06/2004,09:34,1045.75,1045.75,1045.25,1045.75,1029,944,1973.00
07/06/2004,09:35,1046.00,1046.00,1045.50,1045.75,496,429,925.00
07/06/2004,09:36,1045.75,1046.00,1045.50,1045.75,1233,415,1648.00
07/06/2004,09:37,1045.75,1046.00,1045.50,1045.75,598,710,1308.00
07/06/2004,09:38,1045.50,1045.75,1045.00,1045.50,649,2028,2677.00
07/06/2004,09:39,1045.50,1045.50,1045.00,1045.25,481,1292,1773.00
07/06/2004,09:40,1045.25,1045.25,1044.25,1044.75,740,2934,3674.00
07/06/2004,09:41,1044.50,1045.25,1044.25,1045.00,778,907,1685.00
07/06/2004,09:42,1044.75,1045.50,1044.75,1045.25,1722,282,2004.00
07/06/2004,09:43,1045.50,1045.50,1045.25,1045.25,825,531,1356.00
07/06/2004,09:44,1045.25,1045.50,1044.75,1045.25,451,1021,1472.00
07/06/2004,09:45,1045.00,1045.50,1045.00,1045.25,107,155,262.00
07/06/2004,09:46,1045.50,1045.50,1044.75,1045.50,333,455,788.00
07/06/2004,09:47,1045.25,1045.50,1045.00,1045.25,636,314,950.00
07/06/2004,09:48,1045.25,1045.75,1045.25,1045.50,1407,290,1697.00
07/06/2004,09:49,1045.50,1046.00,1045.25,1045.75,1496,538,2034.00
07/06/2004,09:50,1045.75,1046.00,1045.50,1045.50,336,597,933.00
07/06/2004,09:51,1045.50,1045.75,1045.25,1045.75,399,270,669.00
07/06/2004,09:52,1045.75,1046.00,1045.75,1045.75,275,115,390.00
07/06/2004,09:53,1045.75,1046.00,1045.25,1045.25,143,1133,1276.00
07/06/2004,09:54,1045.50,1045.50,1045.00,1045.25,470,960,1430.00
07/06/2004,09:55,1045.50,1045.75,1045.50,1045.50,1356,269,1625.00
07/06/2004,09:56,1045.50,1045.50,1045.25,1045.50,353,557,910.00
07/06/2004,09:57,1045.25,1045.50,1045.00,1045.25,145,418,563.00
07/06/2004,09:58,1045.25,1045.50,1045.00,1045.25,65,127,192.00
07/06/2004,09:59,1045.25,1045.50,1044.50,1044.50,131,2681,2812.00
07/06/2004,10:00,1044.50,1044.75,1044.25,1044.50,1930,1169,3099.00
07/06/2004,10:01,1044.50,1045.00,1044.50,1045.00,970,1080,2050.00
07/06/2004,10:02,1044.75,1045.00,1044.50,1044.50,837,1260,2097.00
07/06/2004,10:03,1044.50,1045.00,1044.50,1044.75,159,696,855.00
07/06/2004,10:04,1044.75,1045.00,1043.50,1043.75,832,3659,4491.00
07/06/2004,10:05,1044.00,1044.00,1043.50,1043.75,858,1118,1976.00
07/06/2004,10:06,1044.00,1044.00,1043.00,1043.25,1724,3961,5685.00
07/06/2004,10:07,1043.25,1043.75,1043.00,1043.00,1976,2669,4645.00
07/06/2004,10:08,1043.25,1043.25,1042.25,1042.50,2085,3955,6040.00
07/06/2004,10:09,1042.75,1043.00,1042.25,1042.25,1447,2333,3780.00
07/06/2004,10:10,1042.25,1042.50,1041.00,1041.50,1318,6263,7581.00
07/06/2004,10:11,1041.25,1041.75,1041.00,1041.50,2384,2618,5002.00
07/06/2004,10:12,1041.25,1042.00,1041.25,1042.00,2721,195,2916.00
07/06/2004,10:13,1041.75,1042.00,1041.75,1042.00,274,716,990.00
07/06/2004,10:14,1041.75,1042.25,1041.75,1041.75,1579,510,2089.00
07/06/2004,10:15,1042.00,1042.00,1041.75,1041.75,1465,53,1518.00
07/06/2004,10:16,1042.00,1042.00,1041.50,1041.75,630,1445,2075.00
07/06/2004,10:17,1041.75,1042.25,1041.50,1042.00,2555,1254,3809.00
07/06/2004,10:18,1042.00,1042.00,1041.50,1041.75,574,304,878.00
07/06/2004,10:19,1041.75,1042.00,1041.50,1041.75,1596,308,1904.00
07/06/2004,10:20,1041.75,1042.50,1041.75,1042.25,2638,473,3111.00
07/06/2004,10:21,1042.25,1042.50,1041.75,1041.75,553,952,1505.00
07/06/2004,10:22,1041.75,1042.00,1041.50,1041.75,612,1461,2073.00
07/06/2004,10:23,1042.00,1042.25,1041.75,1042.00,1343,1025,2368.00
07/06/2004,10:24,1041.75,1042.50,1041.50,1042.25,1116,209,1325.00
07/06/2004,10:25,1042.25,1042.75,1042.25,1042.50,1379,1019,2398.00
07/06/2004,10:26,1042.50,1042.75,1042.25,1042.50,551,465,1016.00
07/06/2004,10:27,1042.50,1042.75,1042.25,1042.50,229,70,299.00
07/06/2004,10:28,1042.75,1043.00,1042.50,1042.75,1570,190,1760.00
07/06/2004,10:29,1042.75,1043.00,1042.00,1042.00,1622,2859,4481.00
07/06/2004,10:30,1042.25,1042.75,1042.00,1042.50,698,206,904.00
07/06/2004,10:31,1042.75,1042.75,1041.75,1042.00,235,1572,1807.00
07/06/2004,10:32,1042.00,1042.25,1042.00,1042.00,1195,45,1240.00
07/06/2004,10:33,1042.00,1042.50,1041.75,1042.25,789,829,1618.00
07/06/2004,10:34,1042.25,1042.25,1042.00,1042.25,98,424,522.00
07/06/2004,10:35,1042.00,1042.25,1041.75,1042.00,122,167,289.00
07/06/2004,10:36,1042.00,1042.00,1041.75,1042.00,30,108,138.00
07/06/2004,10:37,1041.75,1042.00,1041.00,1041.50,1148,2875,4023.00
07/06/2004,10:38,1041.25,1041.75,1041.25,1041.50,387,157,544.00
07/06/2004,10:39,1041.50,1041.75,1041.00,1041.75,582,872,1454.00
07/06/2004,10:40,1041.75,1042.00,1041.75,1041.75,521,788,1309.00
07/06/2004,10:41,1041.75,1042.00,1041.50,1041.75,101,113,214.00
07/06/2004,10:42,1041.75,1042.00,1041.25,1042.00,829,291,1120.00
07/06/2004,10:43,1041.75,1042.00,1041.50,1041.75,224,306,530.00
07/06/2004,10:44,1041.75,1041.75,1040.50,1040.75,789,4683,5472.00
07/06/2004,10:45,1040.75,1041.50,1040.75,1041.25,2047,1899,3946.00
07/06/2004,10:46,1041.25,1041.50,1040.75,1041.25,1230,1533,2763.00
07/06/2004,10:47,1041.00,1041.25,1041.00,1041.00,311,156,467.00
07/06/2004,10:48,1041.25,1041.50,1041.00,1041.00,495,896,1391.00
07/06/2004,10:49,1041.00,1041.00,1040.25,1040.75,834,4132,4966.00
07/06/2004,10:50,1040.75,1041.00,1040.50,1040.50,381,819,1200.00
07/06/2004,10:51,1040.75,1040.75,1040.25,1040.50,430,1120,1550.00
07/06/2004,10:52,1040.50,1040.75,1040.25,1040.25,790,663,1453.00
07/06/2004,10:53,1040.50,1040.50,1039.50,1039.75,1131,4451,5582.00
07/06/2004,10:54,1039.50,1040.50,1039.50,1040.25,1666,2348,4014.00
07/06/2004,10:55,1040.00,1040.50,1039.75,1039.75,995,1393,2388.00
07/06/2004,10:56,1039.75,1040.50,1039.75,1040.50,1096,501,1597.00
07/06/2004,10:57,1040.50,1040.50,1040.25,1040.50,596,591,1187.00
07/06/2004,10:58,1040.50,1040.50,1040.25,1040.25,447,541,988.00
07/06/2004,10:59,1040.50,1040.75,1040.25,1040.75,569,617,1186.00
07/06/2004,11:00,1040.75,1040.75,1040.25,1040.50,38,536,574.00
07/06/2004,11:01,1040.25,1040.25,1039.75,1040.00,712,1252,1964.00
07/06/2004,11:02,1040.00,1040.00,1039.25,1040.00,1707,1653,3360.00
07/06/2004,11:03,1040.00,1040.25,1039.75,1040.00,710,363,1073.00
07/06/2004,11:04,1040.00,1040.50,1039.75,1040.25,1843,216,2059.00
07/06/2004,11:05,1040.50,1041.00,1040.25,1040.75,1626,475,2101.00
07/06/2004,11:06,1041.00,1041.00,1040.50,1040.50,708,824,1532.00
07/06/2004,11:07,1040.75,1041.00,1040.50,1040.75,761,336,1097.00
07/06/2004,11:08,1040.75,1040.75,1040.25,1040.50,195,504,699.00
07/06/2004,11:09,1040.50,1040.75,1040.25,1040.75,424,173,597.00
07/06/2004,11:10,1040.50,1040.75,1040.50,1040.75,541,7,548.00
07/06/2004,11:11,1041.00,1041.00,1040.50,1040.50,434,350,784.00
07/06/2004,11:12,1040.75,1040.75,1040.50,1040.50,42,762,804.00
07/06/2004,11:13,1040.75,1041.00,1040.50,1041.00,635,663,1298.00
07/06/2004,11:14,1040.75,1041.00,1040.75,1041.00,78,12,90.00
07/06/2004,11:15,1040.75,1041.00,1040.75,1040.75,117,757,874.00
07/06/2004,11:16,1040.75,1041.00,1040.50,1040.75,78,307,385.00
07/06/2004,11:17,1040.75,1040.75,1040.50,1040.75,37,8,45.00
07/06/2004,11:18,1040.75,1041.00,1040.50,1040.75,399,138,537.00
07/06/2004,11:19,1040.75,1040.75,1040.00,1040.25,48,1791,1839.00
07/06/2004,11:20,1040.25,1040.25,1040.00,1040.25,291,65,356.00
07/06/2004,11:21,1040.25,1040.75,1040.25,1040.75,1260,350,1610.00
07/06/2004,11:22,1040.75,1040.75,1040.75,1040.75,325,0,325.00
07/06/2004,11:23,1040.50,1040.75,1040.25,1040.25,93,1038,1131.00
07/06/2004,11:24,1040.25,1041.00,1040.25,1041.00,1040,30,1070.00
07/06/2004,11:25,1041.00,1041.50,1040.75,1041.50,1914,76,1990.00
07/06/2004,11:26,1041.25,1041.25,1041.00,1041.25,181,1538,1719.00
07/06/2004,11:27,1041.25,1041.50,1041.00,1041.25,633,750,1383.00
07/06/2004,11:28,1041.00,1041.50,1041.00,1041.50,333,292,625.00
07/06/2004,11:29,1041.50,1041.75,1041.25,1041.75,850,117,967.00
07/06/2004,11:30,1041.50,1042.00,1041.50,1041.50,1909,1315,3224.00
07/06/2004,11:31,1041.50,1041.75,1041.25,1041.25,478,839,1317.00
07/06/2004,11:32,1041.25,1041.50,1041.00,1041.00,82,735,817.00
07/06/2004,11:33,1041.25,1041.50,1041.00,1041.25,820,187,1007.00
07/06/2004,11:34,1041.50,1041.50,1041.25,1041.50,457,8,465.00
07/06/2004,11:35,1041.50,1041.50,1041.25,1041.25,320,426,746.00
07/06/2004,11:36,1041.25,1041.50,1041.00,1041.25,95,69,164.00
07/06/2004,11:37,1041.25,1041.50,1041.25,1041.50,34,4,38.00
07/06/2004,11:38,1041.50,1041.50,1041.25,1041.50,18,6,24.00
07/06/2004,11:39,1041.50,1042.00,1041.25,1042.00,1294,24,1318.00
07/06/2004,11:40,1042.00,1042.00,1041.50,1041.75,350,310,660.00
07/06/2004,11:41,1041.75,1042.00,1041.50,1041.50,106,157,263.00
07/06/2004,11:42,1041.50,1041.75,1041.00,1041.25,127,899,1026.00
07/06/2004,11:43,1041.00,1041.25,1041.00,1041.25,80,602,682.00
07/06/2004,11:44,1041.25,1041.50,1041.25,1041.25,205,406,611.00
07/06/2004,11:45,1041.25,1041.50,1041.25,1041.50,3,157,160.00
07/06/2004,11:46,1041.25,1041.75,1041.25,1041.50,336,154,490.00
07/06/2004,11:47,1041.25,1041.50,1041.25,1041.25,24,21,45.00
07/06/2004,11:48,1041.50,1041.50,1041.25,1041.25,34,423,457.00
07/06/2004,11:49,1041.25,1041.50,1041.00,1041.00,14,167,181.00
07/06/2004,11:50,1041.00,1041.25,1040.00,1040.00,324,3395,3719.00
07/06/2004,11:51,1040.25,1040.50,1039.75,1040.25,873,1047,1920.00
07/06/2004,11:52,1040.50,1040.75,1040.25,1040.25,754,196,950.00
07/06/2004,11:53,1040.50,1041.25,1040.25,1040.75,910,124,1034.00
07/06/2004,11:54,1040.75,1041.00,1040.25,1040.25,32,557,589.00
07/06/2004,11:55,1040.50,1040.75,1040.25,1040.50,69,286,355.00
07/06/2004,11:56,1040.50,1041.25,1040.50,1041.00,296,155,451.00
07/06/2004,11:57,1041.00,1041.00,1040.75,1041.00,405,144,549.00
07/06/2004,11:58,1041.00,1041.00,1040.00,1040.50,193,1940,2133.00
07/06/2004,11:59,1040.50,1041.25,1040.25,1041.25,1585,219,1804.00
07/06/2004,12:00,1041.00,1041.25,1040.75,1041.25,256,563,819.00
07/06/2004,12:01,1041.00,1041.25,1041.00,1041.25,274,255,529.00
07/06/2004,12:02,1041.25,1041.25,1040.25,1040.50,491,1794,2285.00
07/06/2004,12:03,1040.50,1040.50,1040.00,1040.25,270,514,784.00
07/06/2004,12:04,1040.25,1040.50,1040.25,1040.25,32,349,381.00
07/06/2004,12:05,1040.25,1041.00,1040.25,1041.00,345,21,366.00
07/06/2004,12:06,1040.75,1041.00,1040.75,1041.00,313,13,326.00
07/06/2004,12:07,1041.00,1041.00,1040.75,1041.00,144,10,154.00
07/06/2004,12:08,1040.75,1041.50,1040.75,1041.25,525,64,589.00
07/06/2004,12:09,1041.25,1041.50,1041.00,1041.00,153,620,773.00
07/06/2004,12:10,1041.00,1041.75,1041.00,1041.50,409,342,751.00
07/06/2004,12:11,1041.50,1041.50,1041.00,1041.50,37,85,122.00
07/06/2004,12:12,1041.25,1041.50,1041.00,1041.25,23,316,339.00
07/06/2004,12:13,1041.25,1041.25,1041.00,1041.00,21,274,295.00
07/06/2004,12:14,1041.25,1041.75,1041.00,1041.50,1157,91,1248.00
07/06/2004,12:15,1041.50,1041.50,1041.00,1041.25,285,419,704.00
07/06/2004,12:16,1041.50,1042.00,1041.00,1041.00,751,937,1688.00
07/06/2004,12:17,1041.00,1041.25,1040.75,1041.00,127,286,413.00
07/06/2004,12:18,1041.00,1041.25,1041.00,1041.00,16,220,236.00
07/06/2004,12:19,1041.00,1041.25,1041.00,1041.00,5,7,12.00
07/06/2004,12:20,1041.00,1041.75,1041.00,1041.75,551,12,563.00
07/06/2004,12:21,1041.50,1041.50,1040.75,1041.00,51,1194,1245.00
07/06/2004,12:22,1041.00,1041.00,1040.50,1040.50,91,488,579.00
07/06/2004,12:23,1040.50,1041.50,1040.25,1041.50,1647,961,2608.00
07/06/2004,12:24,1041.25,1041.50,1041.00,1041.00,120,135,255.00
07/06/2004,12:25,1041.25,1041.25,1040.75,1041.00,206,172,378.00
07/06/2004,12:26,1041.00,1041.25,1040.75,1041.00,129,245,374.00
07/06/2004,12:27,1040.75,1041.25,1040.75,1040.75,200,285,485.00
07/06/2004,12:28,1040.75,1041.00,1040.75,1041.00,27,89,116.00
07/06/2004,12:29,1040.75,1041.00,1040.50,1040.50,7,592,599.00
07/06/2004,12:30,1040.50,1041.00,1040.50,1040.75,56,222,278.00
07/06/2004,12:31,1040.75,1041.00,1040.50,1041.00,206,61,267.00
07/06/2004,12:32,1041.00,1041.25,1040.75,1041.00,544,85,629.00
07/06/2004,12:33,1041.00,1041.00,1040.75,1040.75,32,283,315.00
07/06/2004,12:34,1040.75,1041.50,1040.50,1041.25,335,119,454.00
07/06/2004,12:35,1041.25,1041.50,1040.75,1041.00,221,596,817.00
07/06/2004,12:36,1041.25,1041.50,1041.00,1041.25,322,23,345.00
07/06/2004,12:37,1041.25,1041.25,1041.00,1041.00,10,210,220.00
07/06/2004,12:38,1040.75,1041.25,1040.75,1041.25,240,58,298.00
07/06/2004,12:39,1041.25,1041.25,1040.75,1041.00,8,215,223.00
07/06/2004,12:40,1041.25,1041.25,1041.00,1041.25,15,121,136.00
07/06/2004,12:41,1041.00,1041.00,1040.75,1041.00,137,160,297.00
07/06/2004,12:42,1041.00,1041.25,1040.75,1041.00,112,4,116.00
07/06/2004,12:43,1041.00,1041.00,1041.00,1041.00,0,134,134.00
07/06/2004,12:44,1041.25,1041.25,1041.00,1041.25,145,105,250.00
07/06/2004,12:45,1041.25,1041.25,1040.50,1040.50,34,1031,1065.00
07/06/2004,12:46,1040.50,1040.75,1040.50,1040.50,78,435,513.00
07/06/2004,12:47,1040.50,1041.00,1040.25,1040.75,135,1225,1360.00
07/06/2004,12:48,1040.75,1041.00,1039.75,1039.75,210,2427,2637.00
07/06/2004,12:49,1039.75,1040.00,1039.75,1040.00,63,918,981.00
07/06/2004,12:50,1040.00,1040.25,1039.75,1040.25,428,190,618.00
07/06/2004,12:51,1040.00,1040.25,1040.00,1040.00,497,283,780.00
07/06/2004,12:52,1040.00,1040.25,1040.00,1040.00,3,141,144.00
07/06/2004,12:53,1040.25,1040.25,1039.75,1039.75,100,323,423.00
07/06/2004,12:54,1039.75,1040.00,1039.75,1040.00,316,42,358.00
07/06/2004,12:55,1040.00,1040.25,1040.00,1040.25,100,1,101.00
07/06/2004,12:56,1040.25,1040.25,1039.75,1039.75,34,672,706.00
07/06/2004,12:57,1039.75,1040.00,1039.50,1039.75,395,656,1051.00
07/06/2004,12:58,1039.75,1040.00,1039.75,1040.00,255,255,510.00
07/06/2004,12:59,1040.00,1040.00,1039.50,1039.75,55,1724,1779.00
07/06/2004,13:00,1039.50,1039.75,1039.50,1039.50,14,407,421.00
07/06/2004,13:01,1039.50,1040.00,1039.25,1039.50,796,997,1793.00
07/06/2004,13:02,1039.50,1039.75,1039.00,1039.00,437,2133,2570.00
07/06/2004,13:03,1039.00,1039.00,1038.50,1038.75,1113,3932,5045.00
07/06/2004,13:04,1039.00,1039.00,1038.75,1039.00,1069,132,1201.00
07/06/2004,13:05,1038.75,1039.00,1038.50,1038.75,321,1558,1879.00
07/06/2004,13:06,1038.50,1039.50,1038.50,1039.25,2618,1222,3840.00
07/06/2004,13:07,1039.25,1039.50,1039.00,1039.25,173,231,404.00
07/06/2004,13:08,1039.25,1039.50,1039.00,1039.00,217,155,372.00
07/06/2004,13:09,1039.00,1039.50,1039.00,1039.25,252,41,293.00
07/06/2004,13:10,1039.25,1039.75,1039.25,1039.25,421,34,455.00
07/06/2004,13:11,1039.50,1039.50,1039.25,1039.50,172,273,445.00
07/06/2004,13:12,1039.25,1039.75,1039.25,1039.50,1075,606,1681.00
07/06/2004,13:13,1039.50,1039.75,1039.50,1039.50,301,361,662.00
07/06/2004,13:14,1039.50,1040.00,1039.50,1039.75,973,123,1096.00
07/06/2004,13:15,1039.50,1039.75,1039.50,1039.75,49,96,145.00
07/06/2004,13:16,1039.75,1040.25,1039.50,1039.75,1288,592,1880.00
07/06/2004,13:17,1039.75,1040.25,1039.75,1040.25,294,499,793.00
07/06/2004,13:18,1040.25,1040.50,1040.00,1040.50,2368,76,2444.00
07/06/2004,13:19,1040.50,1040.75,1040.25,1040.50,1278,1317,2595.00
07/06/2004,13:20,1040.50,1041.00,1040.25,1040.50,1688,1139,2827.00
07/06/2004,13:21,1040.25,1040.50,1040.25,1040.50,165,53,218.00
07/06/2004,13:22,1040.50,1040.50,1039.75,1039.75,96,3106,3202.00
07/06/2004,13:23,1039.75,1040.25,1039.75,1040.25,530,649,1179.00
07/06/2004,13:24,1040.25,1040.25,1039.75,1040.00,969,171,1140.00
07/06/2004,13:25,1039.75,1040.00,1039.75,1039.75,145,305,450.00
07/06/2004,13:26,1039.75,1040.25,1039.75,1040.25,476,79,555.00
07/06/2004,13:27,1040.00,1040.25,1039.25,1039.25,85,2504,2589.00
07/06/2004,13:28,1039.50,1039.50,1038.75,1039.00,739,2748,3487.00
07/06/2004,13:29,1039.00,1039.50,1039.00,1039.00,390,331,721.00
07/06/2004,13:30,1039.25,1039.25,1038.25,1038.50,1147,3982,5129.00
07/06/2004,13:31,1038.50,1039.00,1038.50,1039.00,2057,1001,3058.00
07/06/2004,13:32,1039.00,1039.25,1038.75,1039.25,1223,402,1625.00
07/06/2004,13:33,1039.25,1039.25,1039.00,1039.25,100,937,1037.00
07/06/2004,13:34,1039.25,1040.00,1039.00,1039.50,2113,1358,3471.00
07/06/2004,13:35,1039.50,1039.75,1039.25,1039.75,1587,197,1784.00
07/06/2004,13:36,1039.75,1039.75,1039.50,1039.75,1717,195,1912.00
07/06/2004,13:37,1039.75,1039.75,1039.50,1039.50,1611,939,2550.00
07/06/2004,13:38,1039.75,1040.25,1039.50,1040.25,1216,315,1531.00
07/06/2004,13:39,1040.00,1040.25,1039.75,1040.00,620,243,863.00
07/06/2004,13:40,1040.00,1040.25,1039.25,1039.25,478,1043,1521.00
07/06/2004,13:41,1039.50,1039.75,1039.00,1039.00,423,648,1071.00
07/06/2004,13:42,1039.00,1039.50,1039.00,1039.25,547,985,1532.00
07/06/2004,13:43,1039.25,1040.25,1039.25,1040.25,1389,184,1573.00
07/06/2004,13:44,1040.25,1040.25,1040.00,1040.25,1114,154,1268.00
07/06/2004,13:45,1040.25,1040.75,1040.00,1040.50,880,843,1723.00
07/06/2004,13:46,1040.75,1041.00,1040.00,1040.25,809,2762,3571.00
07/06/2004,13:47,1040.25,1040.50,1040.00,1040.25,1278,537,1815.00
07/06/2004,13:48,1040.50,1040.50,1040.00,1040.50,168,1122,1290.00
07/06/2004,13:49,1040.25,1040.50,1040.25,1040.25,229,135,364.00
07/06/2004,13:50,1040.50,1040.50,1040.25,1040.25,389,693,1082.00
07/06/2004,13:51,1040.50,1040.75,1040.25,1040.75,1565,59,1624.00
07/06/2004,13:52,1040.75,1040.75,1040.25,1040.25,407,189,596.00
07/06/2004,13:53,1040.25,1040.75,1040.25,1040.75,176,147,323.00
07/06/2004,13:54,1040.75,1040.75,1040.50,1040.75,27,299,326.00
07/06/2004,13:55,1040.75,1041.25,1040.50,1041.25,1374,630,2004.00
07/06/2004,13:56,1041.25,1041.25,1040.50,1040.75,437,636,1073.00
07/06/2004,13:57,1040.75,1041.00,1040.50,1041.00,753,390,1143.00
07/06/2004,13:58,1041.00,1041.00,1040.75,1040.75,2350,310,2660.00
07/06/2004,13:59,1041.00,1041.00,1040.25,1040.25,231,1402,1633.00
07/06/2004,14:00,1040.25,1040.50,1040.00,1040.00,838,1364,2202.00
07/06/2004,14:01,1040.25,1041.25,1040.00,1041.25,1736,452,2188.00
07/06/2004,14:02,1041.25,1041.25,1041.00,1041.00,1325,92,1417.00
07/06/2004,14:03,1041.00,1041.25,1040.75,1041.00,1140,1165,2305.00
07/06/2004,14:04,1041.25,1042.00,1041.00,1041.75,4054,783,4837.00
07/06/2004,14:05,1041.75,1042.25,1041.50,1041.50,2317,1298,3615.00
07/06/2004,14:06,1041.75,1042.25,1041.50,1042.00,3676,761,4437.00
07/06/2004,14:07,1042.25,1043.00,1042.00,1042.75,4665,1831,6496.00
07/06/2004,14:08,1042.50,1043.00,1042.50,1042.50,1074,1588,2662.00
07/06/2004,14:09,1042.50,1042.75,1042.25,1042.75,688,1786,2474.00
07/06/2004,14:10,1042.50,1042.75,1042.25,1042.50,92,659,751.00
07/06/2004,14:11,1042.50,1043.25,1042.25,1042.25,3276,2778,6054.00
07/06/2004,14:12,1042.25,1042.50,1042.25,1042.25,47,1093,1140.00
07/06/2004,14:13,1042.50,1042.50,1042.25,1042.25,68,438,506.00
07/06/2004,14:14,1042.50,1042.50,1042.00,1042.25,2138,458,2596.00
07/06/2004,14:15,1042.50,1042.50,1042.25,1042.50,558,44,602.00
07/06/2004,14:16,1042.50,1042.50,1042.25,1042.25,31,463,494.00
07/06/2004,14:17,1042.50,1043.00,1042.50,1042.75,2721,469,3190.00
07/06/2004,14:18,1042.75,1043.00,1042.50,1042.50,43,1117,1160.00
07/06/2004,14:19,1042.75,1043.00,1042.50,1043.00,524,223,747.00
07/06/2004,14:20,1042.75,1043.50,1042.75,1043.25,2792,2119,4911.00
07/06/2004,14:21,1043.00,1043.25,1042.50,1042.75,1999,1559,3558.00
07/06/2004,14:22,1042.75,1043.00,1042.75,1042.75,993,90,1083.00
07/06/2004,14:23,1042.75,1043.50,1042.75,1043.00,2310,1060,3370.00
07/06/2004,14:24,1043.25,1043.25,1042.75,1042.75,104,774,878.00
07/06/2004,14:25,1043.00,1043.00,1042.75,1042.75,236,1431,1667.00
07/06/2004,14:26,1042.75,1043.25,1042.75,1043.00,2351,772,3123.00
07/06/2004,14:27,1043.00,1043.25,1042.75,1043.00,711,678,1389.00
07/06/2004,14:28,1043.00,1043.50,1043.00,1043.25,2676,353,3029.00
07/06/2004,14:29,1043.50,1043.50,1043.00,1043.25,1872,1541,3413.00
07/06/2004,14:30,1043.25,1043.25,1043.00,1043.25,1100,131,1231.00
07/06/2004,14:31,1043.25,1043.50,1043.00,1043.25,1412,1210,2622.00
07/06/2004,14:32,1043.25,1044.50,1043.25,1043.75,6210,2327,8537.00
07/06/2004,14:33,1043.75,1044.00,1043.75,1043.75,44,162,206.00
07/06/2004,14:34,1043.75,1044.25,1043.75,1044.00,3748,920,4668.00
07/06/2004,14:35,1044.00,1044.00,1043.75,1044.00,728,1374,2102.00
07/06/2004,14:36,1044.00,1045.00,1044.00,1044.50,5484,1011,6495.00
07/06/2004,14:37,1044.50,1044.75,1044.50,1044.50,186,539,725.00
07/06/2004,14:38,1044.50,1044.75,1044.25,1044.25,22,1444,1466.00
07/06/2004,14:39,1044.25,1044.50,1044.25,1044.25,91,282,373.00
07/06/2004,14:40,1044.25,1044.75,1044.00,1044.00,1343,2370,3713.00
07/06/2004,14:41,1044.00,1044.25,1043.50,1043.50,129,2984,3113.00
07/06/2004,14:42,1043.50,1043.75,1043.50,1043.75,37,1513,1550.00
07/06/2004,14:43,1043.50,1043.75,1043.50,1043.75,7,483,490.00
07/06/2004,14:44,1043.50,1043.75,1043.25,1043.50,146,968,1114.00
07/06/2004,14:45,1043.25,1043.25,1043.00,1043.25,69,2982,3051.00
07/06/2004,14:46,1043.25,1043.25,1042.75,1042.75,1093,1345,2438.00
07/06/2004,14:47,1042.75,1043.25,1042.50,1042.75,886,1908,2794.00
07/06/2004,14:48,1042.75,1042.75,1042.25,1042.25,475,878,1353.00
07/06/2004,14:49,1042.50,1042.75,1042.00,1042.75,920,985,1905.00
07/06/2004,14:50,1042.75,1042.75,1042.25,1042.25,398,968,1366.00
07/06/2004,14:51,1042.50,1042.50,1042.00,1042.50,537,1532,2069.00
07/06/2004,14:52,1042.25,1042.50,1042.25,1042.25,84,396,480.00
07/06/2004,14:53,1042.25,1042.50,1042.25,1042.50,704,1197,1901.00
07/06/2004,14:54,1042.25,1042.75,1042.25,1042.75,602,714,1316.00
07/06/2004,14:55,1042.50,1042.75,1042.25,1042.50,1617,604,2221.00
07/06/2004,14:56,1042.50,1042.50,1042.00,1042.25,283,2015,2298.00
07/06/2004,14:57,1042.25,1042.50,1042.00,1042.25,894,1629,2523.00
07/06/2004,14:58,1042.25,1042.25,1042.00,1042.00,453,1833,2286.00
07/06/2004,14:59,1042.00,1042.00,1041.50,1041.75,871,2731,3602.00
07/06/2004,15:00,1041.75,1042.00,1041.50,1041.50,714,2527,3241.00
07/06/2004,15:01,1041.50,1041.75,1041.25,1041.75,2603,3748,6351.00
07/06/2004,15:02,1041.75,1041.75,1041.25,1041.50,1182,1398,2580.00
07/06/2004,15:03,1041.25,1041.75,1041.25,1041.50,1175,2126,3301.00
07/06/2004,15:04,1041.50,1041.75,1041.25,1041.50,1503,310,1813.00
07/06/2004,15:05,1041.50,1041.75,1041.25,1041.25,238,819,1057.00
07/06/2004,15:06,1041.25,1041.50,1041.25,1041.25,373,2056,2429.00
07/06/2004,15:07,1041.25,1041.25,1041.00,1041.00,125,633,758.00
07/06/2004,15:08,1041.00,1041.25,1040.50,1040.75,529,3024,3553.00
07/06/2004,15:09,1040.75,1041.25,1040.75,1040.75,1432,2379,3811.00
07/06/2004,15:10,1040.75,1041.25,1040.75,1041.25,2155,331,2486.00
07/06/2004,15:11,1041.25,1041.50,1041.00,1041.00,615,685,1300.00
07/06/2004,15:12,1041.00,1041.25,1041.00,1041.00,282,1201,1483.00
07/06/2004,15:13,1041.00,1041.25,1041.00,1041.00,261,256,517.00
07/06/2004,15:14,1041.00,1041.50,1041.00,1041.50,1500,463,1963.00
07/06/2004,15:15,1041.50,1041.75,1040.50,1040.75,2387,4316,6703.00
07/06/2004,15:16,1040.75,1040.75,1040.50,1040.75,49,22,71.00
07/06/2004,15:31,1040.75,1041.25,1040.75,1040.75,185,105,290.00
07/06/2004,15:32,1041.00,1041.25,1041.00,1041.25,162,0,162.00
07/06/2004,15:33,1041.25,1041.25,1041.25,1041.25,202,0,202.00
07/06/2004,15:34,1041.25,1041.25,1041.25,1041.25,41,0,41.00
07/06/2004,15:35,1041.00,1041.25,1041.00,1041.25,104,11,115.00
07/06/2004,15:36,1041.25,1041.25,1041.25,1041.25,87,0,87.00
07/06/2004,15:37,1041.25,1041.25,1041.00,1041.00,32,6,38.00
07/06/2004,15:38,1041.00,1041.00,1041.00,1041.00,0,11,11.00
07/06/2004,15:39,1041.25,1041.50,1041.00,1041.25,161,9,170.00
07/06/2004,15:40,1041.25,1041.25,1041.00,1041.00,0,32,32.00
07/06/2004,15:41,1041.00,1041.00,1041.00,1041.00,0,10,10.00
07/06/2004,15:42,1041.25,1041.25,1041.25,1041.25,6,0,6.00
07/06/2004,15:43,1041.25,1041.25,1041.00,1041.00,5,1,6.00
07/06/2004,15:44,1041.00,1041.25,1041.00,1041.25,7,2,9.00
07/06/2004,15:45,1041.25,1041.25,1041.00,1041.00,2,35,37.00
07/06/2004,15:46,1041.25,1041.25,1040.50,1040.75,2,247,249.00
07/06/2004,15:47,1040.75,1040.75,1040.75,1040.75,13,0,13.00
07/06/2004,15:48,1040.50,1040.50,1040.25,1040.25,0,139,139.00
07/06/2004,15:49,1040.25,1040.50,1040.25,1040.50,135,109,244.00
07/06/2004,15:50,1040.50,1040.50,1040.50,1040.50,21,0,21.00
07/06/2004,15:51,1040.50,1040.75,1040.50,1040.75,64,0,64.00
07/06/2004,15:52,1040.75,1041.00,1040.75,1040.75,40,1,41.00
07/06/2004,15:54,1040.75,1041.00,1040.75,1041.00,1,4,5.00
07/06/2004,15:55,1041.00,1041.25,1040.75,1041.25,201,1,202.00
07/06/2004,15:56,1041.25,1041.25,1041.25,1041.25,16,0,16.00
07/06/2004,15:57,1041.00,1041.00,1041.00,1041.00,0,102,102.00
07/06/2004,15:58,1041.25,1041.25,1041.00,1041.00,1,6,7.00
07/06/2004,15:59,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,16:00,1041.25,1041.25,1041.00,1041.00,1,2,3.00
07/06/2004,17:01,1041.00,1041.25,1041.00,1041.00,1,9,10.00
07/06/2004,17:02,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,17:03,1041.00,1041.00,1041.00,1041.00,0,14,14.00
07/06/2004,17:04,1041.00,1041.25,1041.00,1041.25,2,15,17.00
07/06/2004,17:05,1041.00,1041.00,1040.75,1040.75,0,107,107.00
07/06/2004,17:06,1040.50,1040.50,1040.50,1040.50,0,1,1.00
07/06/2004,17:07,1040.75,1040.75,1040.75,1040.75,3,0,3.00
07/06/2004,17:09,1040.50,1040.50,1040.50,1040.50,0,3,3.00
07/06/2004,17:10,1040.50,1040.75,1040.50,1040.75,5,2,7.00
07/06/2004,17:11,1040.50,1040.75,1040.50,1040.75,22,35,57.00
07/06/2004,17:12,1040.75,1040.75,1040.50,1040.50,3,46,49.00
07/06/2004,17:13,1040.25,1040.50,1040.25,1040.50,2,2,4.00
07/06/2004,17:14,1040.50,1040.50,1040.50,1040.50,1,0,1.00
07/06/2004,17:15,1040.50,1040.50,1040.25,1040.50,2,1,3.00
07/06/2004,17:17,1040.75,1040.75,1040.50,1040.50,10,10,20.00
07/06/2004,17:21,1040.75,1040.75,1040.75,1040.75,1,0,1.00
07/06/2004,17:22,1040.75,1040.75,1040.75,1040.75,5,0,5.00
07/06/2004,17:23,1040.75,1040.75,1040.75,1040.75,25,0,25.00
07/06/2004,17:24,1040.75,1040.75,1040.75,1040.75,6,0,6.00
07/06/2004,17:25,1041.00,1041.00,1041.00,1041.00,15,0,15.00
07/06/2004,17:26,1040.75,1040.75,1040.75,1040.75,0,1,1.00
07/06/2004,17:27,1040.75,1040.75,1040.75,1040.75,0,3,3.00
07/06/2004,17:30,1041.00,1041.00,1041.00,1041.00,10,0,10.00
07/06/2004,17:32,1041.00,1041.00,1041.00,1041.00,6,0,6.00
07/06/2004,17:40,1041.00,1041.00,1041.00,1041.00,23,0,23.00
07/06/2004,17:41,1041.00,1041.00,1041.00,1041.00,1,0,1.00
07/06/2004,17:42,1041.00,1041.25,1041.00,1041.25,4,0,4.00
07/06/2004,17:43,1041.00,1041.00,1041.00,1041.00,0,7,7.00
07/06/2004,17:46,1041.00,1041.00,1041.00,1041.00,0,10,10.00
07/06/2004,17:47,1041.00,1041.25,1041.00,1041.25,1,4,5.00
07/06/2004,17:48,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,17:49,1041.00,1041.00,1041.00,1041.00,0,12,12.00
07/06/2004,17:50,1041.00,1041.00,1041.00,1041.00,0,2,2.00
07/06/2004,17:53,1041.00,1041.00,1041.00,1041.00,0,4,4.00
07/06/2004,17:55,1041.00,1041.00,1041.00,1041.00,0,1,1.00
07/06/2004,18:04,1041.00,1041.25,1041.00,1041.25,1,1,2.00
07/06/2004,18:05,1041.25,1041.25,1041.25,1041.25,4,0,4.00
07/06/2004,18:06,1041.25,1041.25,1041.25,1041.25,45,0,45.00
07/06/2004,18:08,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,18:09,1041.25,1041.25,1041.00,1041.25,2,10,12.00
07/06/2004,18:10,1041.25,1041.25,1041.25,1041.25,2,0,2.00
07/06/2004,18:11,1041.25,1041.25,1041.25,1041.25,2,0,2.00
07/06/2004,18:13,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,18:15,1041.25,1041.25,1041.25,1041.25,0,6,6.00
07/06/2004,18:17,1041.00,1041.00,1041.00,1041.00,0,3,3.00
07/06/2004,18:18,1041.50,1041.50,1041.25,1041.25,1,1,2.00
07/06/2004,18:21,1041.00,1041.00,1041.00,1041.00,0,1,1.00
07/06/2004,18:22,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,18:24,1041.25,1041.25,1041.25,1041.25,2,0,2.00
07/06/2004,18:25,1041.25,1041.25,1041.25,1041.25,2,0,2.00
07/06/2004,18:27,1041.25,1041.25,1041.25,1041.25,3,0,3.00
07/06/2004,18:29,1041.00,1041.00,1041.00,1041.00,0,1,1.00
07/06/2004,18:32,1041.25,1041.25,1041.25,1041.25,5,0,5.00
07/06/2004,18:34,1041.50,1041.50,1041.50,1041.50,4,0,4.00
07/06/2004,18:35,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,18:41,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,18:51,1041.25,1041.25,1041.25,1041.25,0,3,3.00
07/06/2004,18:53,1041.25,1041.25,1041.25,1041.25,0,11,11.00
07/06/2004,18:54,1041.25,1041.25,1041.25,1041.25,0,3,3.00
07/06/2004,18:56,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,19:00,1041.25,1041.25,1041.25,1041.25,0,5,5.00
07/06/2004,19:01,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,19:05,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,19:06,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,19:07,1041.25,1041.25,1041.25,1041.25,0,5,5.00
07/06/2004,19:08,1041.25,1041.25,1041.25,1041.25,0,59,59.00
07/06/2004,19:09,1041.25,1041.25,1041.25,1041.25,0,2,2.00
07/06/2004,19:10,1041.25,1041.25,1041.25,1041.25,0,15,15.00
07/06/2004,19:11,1041.25,1041.25,1041.25,1041.25,0,3,3.00
07/06/2004,19:13,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,19:14,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,19:17,1041.25,1041.25,1040.50,1040.50,0,91,91.00
07/06/2004,19:18,1040.50,1040.50,1040.00,1040.25,1,57,58.00
07/06/2004,19:19,1040.00,1040.25,1040.00,1040.00,22,9,31.00
07/06/2004,19:20,1040.00,1040.25,1040.00,1040.25,23,50,73.00
07/06/2004,19:21,1040.25,1040.50,1040.25,1040.50,11,0,11.00
07/06/2004,19:22,1040.25,1040.50,1040.25,1040.25,1,50,51.00
07/06/2004,19:23,1040.25,1040.25,1040.25,1040.25,0,20,20.00
07/06/2004,19:24,1040.25,1040.25,1040.25,1040.25,0,5,5.00
07/06/2004,19:26,1040.25,1040.25,1040.25,1040.25,0,7,7.00
07/06/2004,19:27,1040.25,1040.25,1040.25,1040.25,0,31,31.00
07/06/2004,19:30,1040.25,1040.25,1040.25,1040.25,0,15,15.00
07/06/2004,19:31,1040.00,1040.25,1040.00,1040.25,2,7,9.00
07/06/2004,19:35,1040.50,1040.50,1040.50,1040.50,47,0,47.00
07/06/2004,19:37,1040.75,1040.75,1040.50,1040.50,2,37,39.00
07/06/2004,19:38,1040.25,1040.25,1040.25,1040.25,0,2,2.00
07/06/2004,19:39,1040.25,1040.25,1040.25,1040.25,0,5,5.00
07/06/2004,19:42,1040.25,1040.25,1040.25,1040.25,0,12,12.00
07/06/2004,19:43,1040.25,1040.25,1040.25,1040.25,0,3,3.00
07/06/2004,19:46,1040.25,1040.25,1040.25,1040.25,0,17,17.00
07/06/2004,19:47,1040.50,1040.50,1040.50,1040.50,1,0,1.00
07/06/2004,19:48,1040.25,1040.25,1040.25,1040.25,0,4,4.00
07/06/2004,19:49,1040.25,1040.25,1040.25,1040.25,0,13,13.00
07/06/2004,19:50,1040.25,1040.25,1040.25,1040.25,0,2,2.00
07/06/2004,19:53,1040.50,1040.50,1040.50,1040.50,1,0,1.00
07/06/2004,19:56,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/06/2004,19:57,1040.50,1040.50,1040.50,1040.50,1,0,1.00
07/06/2004,19:58,1040.50,1040.50,1040.50,1040.50,25,0,25.00
07/06/2004,19:59,1040.50,1040.50,1040.50,1040.50,2,0,2.00
07/06/2004,20:00,1040.50,1040.50,1040.50,1040.50,2,0,2.00
07/06/2004,20:01,1040.50,1040.50,1040.50,1040.50,1,0,1.00
07/06/2004,20:02,1040.50,1040.50,1040.50,1040.50,10,0,10.00
07/06/2004,20:06,1040.75,1040.75,1040.75,1040.75,1,0,1.00
07/06/2004,20:10,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/06/2004,20:11,1040.75,1040.75,1040.75,1040.75,5,0,5.00
07/06/2004,20:12,1040.50,1040.50,1040.50,1040.50,0,1,1.00
07/06/2004,20:14,1040.50,1040.50,1040.50,1040.50,0,4,4.00
07/06/2004,20:15,1040.50,1040.50,1040.50,1040.50,0,3,3.00
07/06/2004,20:17,1040.50,1040.50,1040.50,1040.50,0,1,1.00
07/06/2004,20:18,1040.75,1040.75,1040.75,1040.75,32,0,32.00
07/06/2004,20:19,1040.75,1040.75,1040.75,1040.75,45,0,45.00
07/06/2004,20:20,1040.75,1040.75,1040.75,1040.75,32,0,32.00
07/06/2004,20:27,1040.75,1040.75,1040.75,1040.75,15,0,15.00
07/06/2004,20:28,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/06/2004,20:30,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/06/2004,20:31,1040.75,1040.75,1040.75,1040.75,11,0,11.00
07/06/2004,20:32,1040.75,1040.75,1040.75,1040.75,1,0,1.00
07/06/2004,20:34,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/06/2004,20:37,1040.75,1040.75,1040.75,1040.75,5,0,5.00
07/06/2004,20:41,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/06/2004,20:43,1040.75,1040.75,1040.75,1040.75,3,0,3.00
07/06/2004,20:45,1040.75,1040.75,1040.75,1040.75,1,0,1.00
07/06/2004,20:49,1040.75,1040.75,1040.75,1040.75,12,0,12.00
07/06/2004,20:51,1041.00,1041.00,1040.75,1040.75,12,1,13.00
07/06/2004,20:52,1040.75,1041.00,1040.75,1041.00,10,3,13.00
07/06/2004,20:53,1041.00,1041.00,1041.00,1041.00,1,0,1.00
07/06/2004,20:54,1041.00,1041.00,1041.00,1041.00,10,0,10.00
07/06/2004,20:56,1041.00,1041.00,1041.00,1041.00,10,0,10.00
07/06/2004,20:57,1041.00,1041.00,1041.00,1041.00,10,0,10.00
07/06/2004,20:58,1040.75,1040.75,1040.75,1040.75,0,37,37.00
07/06/2004,20:59,1040.75,1040.75,1040.75,1040.75,0,1,1.00
07/06/2004,21:00,1040.75,1040.75,1040.75,1040.75,0,10,10.00
07/06/2004,21:01,1040.75,1040.75,1040.75,1040.75,0,12,12.00
07/06/2004,21:02,1040.75,1040.75,1040.75,1040.75,0,11,11.00
07/06/2004,21:03,1040.75,1041.00,1040.75,1041.00,2,5,7.00
07/06/2004,21:04,1041.00,1041.00,1041.00,1041.00,2,0,2.00
07/06/2004,21:06,1040.75,1040.75,1040.75,1040.75,0,2,2.00
07/06/2004,21:11,1041.00,1041.00,1041.00,1041.00,10,0,10.00
07/06/2004,21:23,1041.00,1041.00,1041.00,1041.00,5,0,5.00
07/06/2004,21:26,1041.00,1041.00,1041.00,1041.00,5,0,5.00
07/06/2004,21:27,1041.00,1041.00,1041.00,1041.00,3,0,3.00
07/06/2004,21:31,1041.00,1041.00,1041.00,1041.00,2,0,2.00
07/06/2004,21:33,1041.00,1041.00,1041.00,1041.00,11,0,11.00
07/06/2004,21:34,1041.00,1041.00,1041.00,1041.00,6,0,6.00
07/06/2004,21:39,1040.75,1040.75,1040.75,1040.75,0,1,1.00
07/06/2004,21:40,1041.00,1041.00,1041.00,1041.00,2,0,2.00
07/06/2004,21:41,1040.75,1041.00,1040.75,1041.00,1,26,27.00
07/06/2004,21:45,1040.75,1040.75,1040.75,1040.75,0,4,4.00
07/06/2004,21:47,1041.00,1041.00,1040.75,1041.00,11,1,12.00
07/06/2004,21:48,1041.00,1041.00,1041.00,1041.00,5,0,5.00
07/06/2004,21:49,1041.00,1041.00,1041.00,1041.00,25,0,25.00
07/06/2004,21:50,1041.00,1041.00,1041.00,1041.00,28,0,28.00
07/06/2004,21:51,1041.00,1041.00,1041.00,1041.00,10,0,10.00
07/06/2004,21:52,1041.00,1041.00,1040.75,1040.75,1,1,2.00
07/06/2004,21:55,1040.75,1040.75,1040.75,1040.75,0,1,1.00
07/06/2004,21:56,1040.75,1040.75,1040.75,1040.75,0,1,1.00
07/06/2004,21:58,1040.75,1041.00,1040.75,1041.00,5,1,6.00
07/06/2004,21:59,1041.00,1041.00,1041.00,1041.00,10,0,10.00
07/06/2004,22:00,1041.00,1041.00,1041.00,1041.00,5,0,5.00
07/06/2004,22:01,1041.00,1041.00,1041.00,1041.00,5,0,5.00
07/06/2004,22:03,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,22:05,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,22:06,1041.00,1041.00,1041.00,1041.00,0,1,1.00
07/06/2004,22:08,1041.00,1041.00,1041.00,1041.00,0,1,1.00
07/06/2004,22:11,1041.00,1041.00,1041.00,1041.00,0,5,5.00
07/06/2004,22:14,1041.00,1041.00,1041.00,1041.00,0,1,1.00
07/06/2004,22:18,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,22:21,1041.25,1041.25,1041.25,1041.25,4,0,4.00
07/06/2004,22:23,1041.25,1041.25,1041.25,1041.25,25,0,25.00
07/06/2004,22:24,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,22:25,1041.25,1041.25,1041.25,1041.25,16,0,16.00
07/06/2004,22:26,1041.25,1041.25,1041.25,1041.25,1,0,1.00
07/06/2004,22:27,1041.50,1041.50,1041.50,1041.50,2,0,2.00
07/06/2004,22:28,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,22:29,1041.25,1041.25,1041.25,1041.25,0,2,2.00
07/06/2004,22:30,1041.25,1041.25,1041.25,1041.25,0,14,14.00
07/06/2004,22:31,1041.25,1041.25,1041.25,1041.25,0,5,5.00
07/06/2004,22:32,1041.25,1041.25,1041.25,1041.25,0,12,12.00
07/06/2004,22:34,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,22:35,1041.25,1041.25,1041.25,1041.25,0,10,10.00
07/06/2004,22:44,1041.50,1041.50,1041.50,1041.50,2,0,2.00
07/06/2004,22:47,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,22:50,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,22:51,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,22:52,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,22:55,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/06/2004,22:58,1041.25,1041.50,1041.25,1041.50,6,2,8.00
07/06/2004,22:59,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,23:00,1041.50,1041.50,1041.50,1041.50,22,0,22.00
07/06/2004,23:01,1041.50,1041.50,1041.50,1041.50,41,0,41.00
07/06/2004,23:02,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,23:03,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/06/2004,23:04,1041.50,1041.50,1041.50,1041.50,11,0,11.00
07/06/2004,23:05,1041.50,1041.50,1041.50,1041.50,29,0,29.00
07/06/2004,23:06,1041.50,1041.50,1041.50,1041.50,12,0,12.00
07/06/2004,23:07,1041.75,1041.75,1041.75,1041.75,5,0,5.00
07/06/2004,23:08,1041.50,1041.50,1041.50,1041.50,0,4,4.00
07/06/2004,23:14,1041.50,1041.50,1041.50,1041.50,0,1,1.00
07/06/2004,23:16,1041.75,1041.75,1041.75,1041.75,2,0,2.00
07/06/2004,23:17,1041.75,1041.75,1041.75,1041.75,5,0,5.00
07/06/2004,23:19,1041.75,1041.75,1041.75,1041.75,1,0,1.00
07/06/2004,23:21,1041.50,1041.50,1041.50,1041.50,0,35,35.00
07/06/2004,23:22,1041.50,1041.50,1041.50,1041.50,0,1,1.00
07/06/2004,23:23,1041.75,1041.75,1041.75,1041.75,1,0,1.00
07/06/2004,23:24,1041.75,1041.75,1041.75,1041.75,11,0,11.00
07/06/2004,23:25,1041.75,1041.75,1041.75,1041.75,4,0,4.00
07/06/2004,23:26,1041.75,1041.75,1041.75,1041.75,21,0,21.00
07/06/2004,23:27,1041.75,1041.75,1041.75,1041.75,53,0,53.00
07/06/2004,23:29,1041.75,1041.75,1041.75,1041.75,1,0,1.00
07/06/2004,23:30,1042.00,1042.00,1042.00,1042.00,4,0,4.00
07/06/2004,23:35,1042.00,1042.00,1042.00,1042.00,2,0,2.00
07/06/2004,23:36,1042.00,1042.00,1042.00,1042.00,32,0,32.00
07/06/2004,23:38,1042.00,1042.00,1042.00,1042.00,1,0,1.00
07/06/2004,23:39,1042.00,1042.00,1042.00,1042.00,1,0,1.00
07/06/2004,23:40,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/06/2004,23:41,1041.75,1041.75,1041.75,1041.75,0,34,34.00
07/06/2004,23:42,1041.75,1042.00,1041.75,1042.00,13,27,40.00
07/06/2004,23:43,1042.00,1042.00,1042.00,1042.00,2,0,2.00
07/06/2004,23:46,1041.75,1041.75,1041.75,1041.75,0,4,4.00
07/06/2004,23:48,1041.75,1041.75,1041.75,1041.75,0,3,3.00
07/06/2004,23:50,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/06/2004,23:55,1041.75,1041.75,1041.75,1041.75,0,5,5.00
07/06/2004,23:56,1041.75,1041.75,1041.75,1041.75,0,24,24.00
07/06/2004,23:57,1041.75,1041.75,1041.75,1041.75,0,2,2.00
07/06/2004,23:58,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/07/2004,00:00,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/07/2004,00:04,1041.75,1042.00,1041.75,1042.00,2,1,3.00
07/07/2004,00:05,1041.75,1041.75,1041.75,1041.75,0,5,5.00
07/07/2004,00:11,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/07/2004,00:13,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/07/2004,00:14,1042.00,1042.00,1042.00,1042.00,1,0,1.00
07/07/2004,00:15,1041.75,1041.75,1041.75,1041.75,0,7,7.00
07/07/2004,00:16,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/07/2004,00:26,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/07/2004,00:27,1041.75,1041.75,1041.75,1041.75,0,1,1.00
07/07/2004,00:31,1042.00,1042.00,1042.00,1042.00,1,0,1.00
07/07/2004,00:35,1042.00,1042.00,1042.00,1042.00,2,0,2.00
07/07/2004,00:36,1042.00,1042.00,1042.00,1042.00,7,0,7.00
07/07/2004,00:38,1042.00,1042.00,1042.00,1042.00,3,0,3.00
07/07/2004,00:39,1042.00,1042.00,1042.00,1042.00,1,0,1.00
07/07/2004,00:41,1042.00,1042.00,1042.00,1042.00,11,0,11.00
07/07/2004,00:42,1042.00,1042.25,1042.00,1042.00,14,1,15.00
07/07/2004,00:46,1042.25,1042.25,1042.25,1042.25,41,0,41.00
07/07/2004,00:47,1042.50,1042.50,1042.50,1042.50,2,0,2.00
07/07/2004,00:49,1042.25,1042.50,1042.25,1042.50,35,5,40.00
07/07/2004,00:50,1042.50,1042.50,1042.25,1042.25,25,3,28.00
07/07/2004,00:53,1042.50,1042.50,1042.50,1042.50,61,0,61.00
07/07/2004,00:55,1042.25,1042.25,1042.25,1042.25,0,1,1.00
07/07/2004,00:56,1042.25,1042.25,1042.25,1042.25,0,3,3.00
07/07/2004,00:58,1042.25,1042.25,1042.25,1042.25,0,21,21.00
07/07/2004,00:59,1042.25,1042.25,1042.25,1042.25,0,2,2.00
07/07/2004,01:01,1042.25,1042.50,1040.75,1041.00,76,376,452.00
07/07/2004,01:02,1041.00,1041.00,1040.75,1040.75,6,32,38.00
07/07/2004,01:03,1040.75,1041.25,1040.75,1041.25,52,6,58.00
07/07/2004,01:04,1041.50,1041.50,1041.25,1041.25,1,4,5.00
07/07/2004,01:05,1041.50,1041.50,1041.25,1041.25,1,1,2.00
07/07/2004,01:06,1041.25,1041.25,1041.25,1041.25,0,3,3.00
07/07/2004,01:07,1041.25,1041.50,1041.25,1041.50,1,10,11.00
07/07/2004,01:08,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/07/2004,01:09,1041.50,1041.50,1041.25,1041.25,1,3,4.00
07/07/2004,01:10,1041.25,1041.25,1041.25,1041.25,0,2,2.00
07/07/2004,01:11,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/07/2004,01:13,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/07/2004,01:15,1041.50,1041.50,1041.50,1041.50,4,0,4.00
07/07/2004,01:16,1041.50,1041.50,1041.50,1041.50,4,0,4.00
07/07/2004,01:18,1041.50,1041.50,1041.50,1041.50,2,0,2.00
07/07/2004,01:19,1041.50,1041.50,1041.50,1041.50,1,0,1.00
07/07/2004,01:20,1041.50,1041.50,1041.50,1041.50,6,0,6.00
07/07/2004,01:23,1041.25,1041.25,1041.25,1041.25,0,2,2.00
07/07/2004,01:26,1041.50,1041.50,1041.25,1041.25,1,13,14.00
07/07/2004,01:28,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/07/2004,01:29,1041.25,1041.25,1041.25,1041.25,0,2,2.00
07/07/2004,01:31,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/07/2004,01:32,1041.25,1041.25,1041.25,1041.25,0,20,20.00
07/07/2004,01:33,1041.50,1041.50,1041.50,1041.50,2,0,2.00
07/07/2004,01:34,1041.25,1041.25,1041.25,1041.25,0,2,2.00
07/07/2004,01:35,1041.25,1041.25,1041.25,1041.25,0,8,8.00
07/07/2004,01:36,1041.50,1041.50,1041.50,1041.50,3,0,3.00
07/07/2004,01:39,1041.25,1041.25,1041.25,1041.25,0,10,10.00
07/07/2004,01:42,1041.25,1041.25,1041.25,1041.25,0,1,1.00
07/07/2004,01:49,1041.50,1041.50,1041.50,1041.50,3,0,3.00
07/07/2004,01:50,1041.25,1041.50,1041.25,1041.50,2,1,3.00
07/07/2004,01:53,1041.50,1041.50,1041.50,1041.50,20,0,20.00
07/07/2004,01:54,1041.75,1042.00,1041.75,1041.75,46,3,49.00
07/07/2004,01:55,1041.75,1041.75,1041.75,1041.75,0,18,18.00
07/07/2004,01:56,1041.75,1042.00,1041.75,1042.00,5,84,89.00
07/07/2004,01:58,1042.00,1042.00,1042.00,1042.00,30,0,30.00
07/07/2004,02:00,1042.00,1042.00,1042.00,1042.00,11,0,11.00
07/07/2004,02:01,1041.75,1042.00,1041.75,1042.00,53,5,58.00
07/07/2004,02:02,1042.25,1042.50,1042.25,1042.25,86,11,97.00
07/07/2004,02:03,1042.25,1042.25,1042.00,1042.25,2,32,34.00
07/07/2004,02:04,1042.25,1042.25,1042.25,1042.25,3,0,3.00
07/07/2004,02:05,1042.25,1042.25,1042.00,1042.25,101,1,102.00
07/07/2004,02:06,1042.25,1042.25,1042.25,1042.25,6,0,6.00
07/07/2004,02:07,1042.25,1042.25,1042.25,1042.25,34,0,34.00
07/07/2004,02:08,1042.50,1042.75,1042.50,1042.75,69,1,70.00
07/07/2004,02:09,1042.50,1042.50,1042.50,1042.50,0,3,3.00
07/07/2004,02:10,1042.50,1042.50,1042.50,1042.50,0,130,130.00
07/07/2004,02:11,1042.50,1042.50,1042.50,1042.50,0,34,34.00
07/07/2004,02:12,1042.75,1042.75,1042.75,1042.75,5,0,5.00
07/07/2004,02:13,1042.50,1042.50,1042.50,1042.50,0,100,100.00
07/07/2004,02:14,1042.50,1042.50,1042.50,1042.50,0,35,35.00
07/07/2004,02:16,1042.50,1042.50,1042.50,1042.50,0,123,123.00
07/07/2004,02:17,1042.50,1042.50,1042.25,1042.25,0,37,37.00
07/07/2004,02:18,1042.50,1042.50,1042.50,1042.50,91,0,91.00
07/07/2004,02:19,1042.50,1042.75,1042.50,1042.75,23,0,23.00
07/07/2004,02:20,1042.50,1042.50,1042.50,1042.50,0,14,14.00
07/07/2004,02:21,1042.50,1042.50,1042.50,1042.50,0,13,13.00
07/07/2004,02:22,1042.50,1042.50,1042.25,1042.25,0,67,67.00
07/07/2004,02:23,1042.25,1042.25,1042.25,1042.25,0,28,28.00
07/07/2004,02:24,1042.50,1042.50,1042.50,1042.50,11,0,11.00
07/07/2004,02:25,1042.25,1042.50,1042.25,1042.50,25,4,29.00
07/07/2004,02:26,1042.50,1042.75,1042.50,1042.75,5,0,5.00
07/07/2004,02:28,1042.75,1042.75,1042.75,1042.75,3,0,3.00
07/07/2004,02:29,1042.50,1043.00,1042.50,1043.00,320,19,339.00
07/07/2004,02:30,1043.00,1043.25,1043.00,1043.25,143,8,151.00
07/07/2004,02:31,1043.25,1043.25,1043.00,1043.00,4,6,10.00
07/07/2004,02:32,1043.00,1043.00,1043.00,1043.00,0,17,17.00
07/07/2004,02:33,1043.25,1043.50,1043.25,1043.25,94,10,104.00
07/07/2004,02:34,1043.25,1043.25,1043.00,1043.00,0,59,59.00
07/07/2004,02:35,1043.00,1043.00,1043.00,1043.00,0,1,1.00
07/07/2004,02:36,1042.75,1042.75,1042.50,1042.75,1,40,41.00
07/07/2004,02:37,1042.50,1042.50,1042.25,1042.50,26,31,57.00
07/07/2004,02:38,1042.75,1042.75,1042.75,1042.75,46,0,46.00
07/07/2004,02:39,1042.50,1042.50,1042.25,1042.25,0,47,47.00
07/07/2004,02:40,1042.50,1042.50,1042.25,1042.25,58,5,63.00
07/07/2004,02:41,1042.25,1042.25,1042.25,1042.25,0,26,26.00
07/07/2004,02:42,1042.25,1042.25,1042.00,1042.25,18,4,22.00
07/07/2004,02:43,1042.50,1042.75,1042.50,1042.75,28,0,28.00
07/07/2004,02:44,1042.50,1043.00,1042.50,1043.00,72,36,108.00
07/07/2004,02:45,1042.75,1042.75,1042.75,1042.75,0,4,4.00
07/07/2004,02:47,1042.75,1042.75,1042.75,1042.75,0,36,36.00
07/07/2004,02:48,1042.75,1042.75,1042.50,1042.50,0,66,66.00
07/07/2004,02:49,1042.50,1043.00,1042.50,1043.00,125,39,164.00
07/07/2004,02:50,1043.00,1043.25,1043.00,1043.25,2,0,2.00
07/07/2004,02:51,1043.00,1043.00,1043.00,1043.00,0,1,1.00
07/07/2004,02:52,1043.25,1043.25,1043.25,1043.25,63,0,63.00
07/07/2004,02:53,1043.25,1043.50,1043.25,1043.25,11,14,25.00
07/07/2004,02:54,1043.00,1043.00,1042.75,1042.75,0,100,100.00
07/07/2004,02:55,1042.50,1042.50,1042.50,1042.50,0,31,31.00
07/07/2004,02:57,1042.50,1042.75,1042.50,1042.75,1,1,2.00
07/07/2004,02:58,1042.75,1042.75,1042.50,1042.50,1,90,91.00
07/07/2004,02:59,1042.50,1042.50,1042.50,1042.50,0,39,39.00
07/07/2004,03:00,1042.50,1042.75,1042.50,1042.75,58,11,69.00
07/07/2004,03:01,1043.00,1043.00,1043.00,1043.00,27,0,27.00
07/07/2004,03:02,1043.00,1043.00,1043.00,1043.00,37,0,37.00
07/07/2004,03:03,1043.00,1043.00,1042.75,1043.00,60,4,64.00
07/07/2004,03:04,1043.25,1043.25,1043.00,1043.00,2,19,21.00
07/07/2004,03:05,1043.00,1043.00,1043.00,1043.00,0,7,7.00
07/07/2004,03:06,1043.00,1043.00,1043.00,1043.00,0,56,56.00
07/07/2004,03:08,1042.75,1043.00,1042.75,1042.75,100,9,109.00
07/07/2004,03:09,1042.75,1042.75,1042.75,1042.75,0,1,1.00
07/07/2004,03:11,1042.75,1042.75,1042.75,1042.75,0,113,113.00
07/07/2004,03:12,1042.50,1042.50,1042.50,1042.50,0,101,101.00
07/07/2004,03:13,1042.50,1042.75,1042.50,1042.75,2,55,57.00
07/07/2004,03:14,1042.50,1042.50,1042.25,1042.50,27,9,36.00
07/07/2004,03:15,1042.50,1042.50,1042.50,1042.50,103,0,103.00
07/07/2004,03:16,1042.25,1042.25,1042.25,1042.25,0,68,68.00
07/07/2004,03:17,1042.50,1042.50,1042.50,1042.50,36,0,36.00
07/07/2004,03:18,1042.50,1042.50,1042.50,1042.50,5,0,5.00
07/07/2004,03:19,1042.75,1042.75,1042.75,1042.75,5,0,5.00
07/07/2004,03:21,1042.75,1042.75,1042.75,1042.75,15,0,15.00
07/07/2004,03:22,1042.75,1042.75,1042.75,1042.75,176,0,176.00
07/07/2004,03:24,1042.75,1042.75,1042.75,1042.75,17,0,17.00
07/07/2004,03:25,1043.00,1043.00,1043.00,1043.00,75,0,75.00
07/07/2004,03:26,1043.00,1043.00,1043.00,1043.00,1,0,1.00
07/07/2004,03:27,1043.00,1043.00,1043.00,1043.00,4,0,4.00
07/07/2004,03:28,1043.00,1043.00,1043.00,1043.00,41,0,41.00
07/07/2004,03:29,1043.00,1043.00,1043.00,1043.00,44,0,44.00
07/07/2004,03:30,1043.00,1043.00,1043.00,1043.00,5,0,5.00
07/07/2004,03:31,1043.25,1043.25,1043.00,1043.25,4,2,6.00
07/07/2004,03:32,1043.25,1043.25,1043.25,1043.25,22,0,22.00
07/07/2004,03:33,1043.25,1043.25,1043.25,1043.25,4,0,4.00
07/07/2004,03:34,1043.25,1043.25,1043.00,1043.00,75,1,76.00
07/07/2004,03:35,1043.00,1043.25,1042.75,1043.00,27,71,98.00
07/07/2004,03:36,1043.00,1043.00,1043.00,1043.00,0,11,11.00
07/07/2004,03:37,1043.00,1043.00,1043.00,1043.00,0,6,6.00
07/07/2004,03:39,1043.00,1043.00,1043.00,1043.00,0,4,4.00
07/07/2004,03:40,1043.00,1043.00,1043.00,1043.00,0,30,30.00
07/07/2004,03:41,1043.00,1043.00,1043.00,1043.00,0,24,24.00
07/07/2004,03:42,1043.25,1043.25,1043.25,1043.25,26,0,26.00
07/07/2004,03:43,1043.25,1043.25,1043.25,1043.25,2,0,2.00
07/07/2004,03:44,1043.00,1043.00,1043.00,1043.00,0,3,3.00
07/07/2004,03:45,1043.25,1043.25,1043.25,1043.25,42,0,42.00
07/07/2004,03:48,1043.00,1043.00,1042.75,1043.00,10,47,57.00
07/07/2004,03:49,1042.75,1042.75,1042.75,1042.75,0,14,14.00
07/07/2004,03:50,1042.75,1042.75,1042.50,1042.75,122,65,187.00
07/07/2004,03:52,1042.75,1042.75,1042.75,1042.75,2,0,2.00
07/07/2004,03:54,1042.75,1042.75,1042.75,1042.75,42,0,42.00
07/07/2004,03:55,1042.75,1042.75,1042.75,1042.75,6,0,6.00
07/07/2004,03:57,1042.75,1042.75,1042.75,1042.75,13,0,13.00
07/07/2004,04:00,1043.00,1043.00,1043.00,1043.00,2,0,2.00
07/07/2004,04:01,1042.75,1042.75,1042.75,1042.75,0,1,1.00
07/07/2004,04:02,1043.00,1043.00,1043.00,1043.00,1,0,1.00
07/07/2004,04:03,1043.00,1043.25,1043.00,1043.25,27,0,27.00
07/07/2004,04:04,1043.00,1043.25,1043.00,1043.25,13,1,14.00
07/07/2004,04:05,1043.25,1043.25,1043.25,1043.25,1,0,1.00
07/07/2004,04:06,1043.00,1043.00,1043.00,1043.00,0,90,90.00
07/07/2004,04:07,1043.00,1043.25,1043.00,1043.25,3,11,14.00
07/07/2004,04:08,1043.25,1043.25,1043.25,1043.25,6,0,6.00
07/07/2004,04:09,1043.00,1043.00,1043.00,1043.00,0,25,25.00
07/07/2004,04:12,1043.00,1043.00,1043.00,1043.00,0,1,1.00
07/07/2004,04:14,1043.25,1043.25,1043.25,1043.25,172,0,172.00
07/07/2004,04:16,1043.25,1043.25,1043.25,1043.25,11,0,11.00
07/07/2004,04:17,1043.25,1043.50,1043.25,1043.50,2,0,2.00
07/07/2004,04:18,1043.50,1043.50,1043.50,1043.50,3,0,3.00
07/07/2004,04:19,1043.50,1043.50,1043.25,1043.25,1,16,17.00
07/07/2004,04:22,1043.50,1043.75,1043.50,1043.50,67,1,68.00
07/07/2004,04:23,1043.75,1043.75,1043.50,1043.75,98,1,99.00
07/07/2004,04:24,1043.50,1043.50,1043.50,1043.50,0,17,17.00
07/07/2004,04:25,1043.50,1043.50,1043.50,1043.50,0,27,27.00
07/07/2004,04:26,1043.50,1043.50,1043.50,1043.50,0,17,17.00
07/07/2004,04:27,1043.75,1043.75,1043.75,1043.75,210,0,210.00
07/07/2004,04:28,1044.00,1044.00,1043.75,1044.00,69,3,72.00
07/07/2004,04:29,1044.00,1044.25,1043.75,1044.00,119,61,180.00
07/07/2004,04:30,1044.00,1044.00,1044.00,1044.00,0,67,67.00
07/07/2004,04:31,1044.00,1044.25,1044.00,1044.25,5,20,25.00
07/07/2004,04:32,1044.25,1044.25,1044.00,1044.00,1,107,108.00
07/07/2004,04:33,1044.00,1044.00,1044.00,1044.00,0,10,10.00
07/07/2004,04:34,1043.75,1044.00,1043.75,1044.00,1,5,6.00
07/07/2004,04:36,1044.00,1044.00,1044.00,1044.00,14,0,14.00
07/07/2004,04:37,1044.00,1044.00,1044.00,1044.00,11,0,11.00
07/07/2004,04:38,1044.00,1044.00,1044.00,1044.00,2,0,2.00
07/07/2004,04:39,1044.00,1044.50,1044.00,1044.50,118,0,118.00
07/07/2004,04:40,1044.25,1044.50,1044.25,1044.50,1,9,10.00
07/07/2004,04:41,1044.25,1044.50,1044.25,1044.25,18,24,42.00
07/07/2004,04:42,1044.25,1044.25,1044.25,1044.25,0,7,7.00
07/07/2004,04:43,1044.00,1044.00,1044.00,1044.00,0,41,41.00
07/07/2004,04:44,1044.00,1044.00,1044.00,1044.00,0,3,3.00
07/07/2004,04:45,1044.00,1044.00,1043.75,1043.75,0,2,2.00
07/07/2004,04:46,1043.75,1044.00,1043.75,1044.00,6,2,8.00
07/07/2004,04:47,1043.75,1044.00,1043.75,1044.00,1,1,2.00
07/07/2004,04:48,1043.75,1043.75,1043.75,1043.75,0,20,20.00
07/07/2004,04:49,1044.00,1044.00,1043.75,1043.75,2,2,4.00
07/07/2004,04:50,1043.75,1043.75,1043.75,1043.75,0,3,3.00
07/07/2004,04:51,1043.75,1043.75,1043.75,1043.75,0,11,11.00
07/07/2004,04:52,1043.75,1043.75,1043.75,1043.75,0,11,11.00
07/07/2004,04:53,1043.75,1043.75,1043.75,1043.75,0,1,1.00
07/07/2004,04:55,1044.00,1044.00,1043.75,1044.00,15,5,20.00
07/07/2004,04:56,1043.75,1043.75,1043.75,1043.75,0,3,3.00
07/07/2004,04:57,1044.00,1044.00,1044.00,1044.00,56,0,56.00
07/07/2004,04:58,1044.00,1044.00,1043.75,1043.75,31,6,37.00
07/07/2004,04:59,1044.00,1044.00,1044.00,1044.00,22,0,22.00
07/07/2004,05:00,1044.00,1044.00,1044.00,1044.00,3,0,3.00
07/07/2004,05:01,1044.00,1044.00,1044.00,1044.00,27,0,27.00
07/07/2004,05:03,1044.00,1044.00,1043.75,1043.75,5,94,99.00
07/07/2004,05:04,1043.50,1043.50,1043.50,1043.50,0,29,29.00
07/07/2004,05:05,1043.50,1043.50,1043.00,1043.00,0,126,126.00
07/07/2004,05:06,1043.00,1043.00,1042.75,1042.75,5,29,34.00
07/07/2004,05:07,1042.75,1043.00,1042.75,1043.00,5,140,145.00
07/07/2004,05:08,1043.00,1043.00,1042.75,1042.75,1,25,26.00
07/07/2004,05:09,1042.75,1043.00,1042.75,1042.75,50,33,83.00
07/07/2004,05:10,1042.75,1042.75,1042.75,1042.75,0,16,16.00
07/07/2004,05:11,1042.75,1042.75,1042.75,1042.75,0,8,8.00
07/07/2004,05:13,1042.50,1042.75,1042.50,1042.50,4,145,149.00
07/07/2004,05:14,1042.25,1042.50,1042.25,1042.50,91,8,99.00
07/07/2004,05:15,1042.50,1042.50,1042.50,1042.50,31,0,31.00
07/07/2004,05:16,1042.25,1042.25,1042.25,1042.25,0,51,51.00
07/07/2004,05:17,1042.25,1042.25,1042.25,1042.25,0,4,4.00
07/07/2004,05:18,1042.25,1042.25,1042.25,1042.25,0,55,55.00
07/07/2004,05:19,1042.25,1042.25,1042.25,1042.25,0,25,25.00
07/07/2004,05:20,1042.50,1042.50,1042.50,1042.50,1,0,1.00
07/07/2004,05:21,1042.25,1042.25,1042.00,1042.00,0,31,31.00
07/07/2004,05:22,1042.00,1042.00,1042.00,1042.00,0,78,78.00
07/07/2004,05:23,1042.00,1042.00,1041.75,1042.00,1,48,49.00
07/07/2004,05:25,1042.00,1042.00,1041.75,1041.75,30,1,31.00
07/07/2004,05:26,1041.75,1041.75,1041.75,1041.75,0,18,18.00
07/07/2004,05:27,1041.75,1042.00,1041.75,1042.00,28,6,34.00
07/07/2004,05:28,1042.00,1042.00,1042.00,1042.00,21,0,21.00
07/07/2004,05:29,1042.25,1042.25,1042.25,1042.25,14,0,14.00
07/07/2004,05:30,1042.00,1042.00,1042.00,1042.00,0,2,2.00
07/07/2004,05:31,1042.00,1042.25,1042.00,1042.25,11,1,12.00
07/07/2004,05:32,1042.50,1042.50,1042.25,1042.25,1,9,10.00
07/07/2004,05:33,1042.25,1042.25,1042.25,1042.25,0,5,5.00
07/07/2004,05:34,1042.00,1042.00,1042.00,1042.00,0,8,8.00
07/07/2004,05:35,1042.25,1042.25,1042.25,1042.25,12,0,12.00
07/07/2004,05:36,1042.25,1042.25,1042.25,1042.25,6,0,6.00
07/07/2004,05:37,1042.25,1042.25,1042.25,1042.25,1,0,1.00
07/07/2004,05:38,1042.25,1042.25,1042.25,1042.25,11,0,11.00
07/07/2004,05:40,1042.50,1042.50,1042.50,1042.50,2,0,2.00
07/07/2004,05:41,1042.50,1042.50,1042.50,1042.50,2,0,2.00
07/07/2004,05:42,1042.25,1042.25,1042.25,1042.25,0,4,4.00
07/07/2004,05:45,1042.50,1042.50,1042.50,1042.50,3,0,3.00
07/07/2004,05:47,1042.25,1042.25,1042.25,1042.25,0,31,31.00
07/07/2004,05:48,1042.50,1042.50,1042.50,1042.50,2,0,2.00
07/07/2004,05:50,1042.50,1042.50,1042.50,1042.50,59,0,59.00
07/07/2004,05:51,1042.50,1042.50,1042.50,1042.50,3,0,3.00
07/07/2004,05:52,1042.50,1042.50,1042.50,1042.50,5,0,5.00
07/07/2004,05:53,1042.75,1042.75,1042.75,1042.75,1,0,1.00
07/07/2004,05:55,1042.75,1042.75,1042.75,1042.75,101,0,101.00
07/07/2004,05:56,1042.75,1042.75,1042.75,1042.75,1,0,1.00
07/07/2004,05:58,1042.75,1043.00,1042.75,1043.00,2,0,2.00
07/07/2004,05:59,1042.75,1042.75,1042.75,1042.75,0,1,1.00
07/07/2004,06:00,1042.75,1042.75,1042.75,1042.75,0,3,3.00
07/07/2004,06:01,1043.00,1043.00,1043.00,1043.00,15,0,15.00
07/07/2004,06:02,1043.00,1043.25,1042.75,1042.75,44,44,88.00
07/07/2004,06:03,1043.00,1043.00,1043.00,1043.00,116,0,116.00
07/07/2004,06:04,1043.00,1043.00,1043.00,1043.00,26,0,26.00
07/07/2004,06:05,1043.00,1043.00,1042.75,1042.75,10,6,16.00
07/07/2004,06:06,1043.00,1043.00,1043.00,1043.00,22,0,22.00
07/07/2004,06:07,1043.00,1043.00,1043.00,1043.00,2,0,2.00
07/07/2004,06:08,1043.00,1043.00,1043.00,1043.00,130,0,130.00
07/07/2004,06:09,1043.00,1043.25,1043.00,1043.25,15,1,16.00
07/07/2004,06:10,1043.00,1043.00,1043.00,1043.00,0,40,40.00
07/07/2004,06:11,1043.00,1043.00,1043.00,1043.00,0,5,5.00
07/07/2004,06:12,1043.00,1043.25,1043.00,1043.25,1,90,91.00
07/07/2004,06:13,1043.00,1043.00,1043.00,1043.00,0,46,46.00
07/07/2004,06:14,1043.00,1043.00,1043.00,1043.00,0,59,59.00
07/07/2004,06:17,1043.00,1043.00,1043.00,1043.00,0,1,1.00
07/07/2004,06:18,1043.00,1043.00,1043.00,1043.00,0,18,18.00
07/07/2004,06:19,1043.00,1043.00,1043.00,1043.00,0,4,4.00
07/07/2004,06:21,1043.00,1043.00,1043.00,1043.00,0,1,1.00
07/07/2004,06:22,1042.75,1043.00,1042.75,1043.00,1,25,26.00
07/07/2004,06:24,1042.75,1042.75,1042.75,1042.75,0,24,24.00
07/07/2004,06:25,1042.75,1043.00,1042.75,1043.00,1,15,16.00
07/07/2004,06:26,1042.75,1043.00,1042.75,1042.75,4,13,17.00
07/07/2004,06:27,1042.75,1042.75,1042.75,1042.75,0,1,1.00
07/07/2004,06:28,1043.00,1043.25,1043.00,1043.25,95,0,95.00
07/07/2004,06:29,1043.00,1043.00,1043.00,1043.00,0,1,1.00
07/07/2004,06:30,1043.00,1043.00,1043.00,1043.00,0,8,8.00
07/07/2004,06:31,1043.00,1043.00,1042.75,1043.00,13,5,18.00
07/07/2004,06:32,1043.00,1043.00,1043.00,1043.00,31,0,31.00
07/07/2004,06:33,1043.00,1043.00,1043.00,1043.00,37,0,37.00
07/07/2004,06:35,1043.00,1043.00,1043.00,1043.00,5,0,5.00
07/07/2004,06:36,1042.75,1042.75,1042.75,1042.75,0,5,5.00
07/07/2004,06:37,1043.00,1043.00,1043.00,1043.00,6,0,6.00
07/07/2004,06:39,1042.75,1042.75,1042.75,1042.75,0,13,13.00
07/07/2004,06:40,1043.00,1043.00,1043.00,1043.00,31,0,31.00
07/07/2004,06:42,1043.25,1043.25,1043.25,1043.25,70,0,70.00
07/07/2004,06:43,1043.00,1043.25,1043.00,1043.25,4,2,6.00
07/07/2004,06:44,1043.25,1043.25,1043.00,1043.00,5,1,6.00
07/07/2004,06:45,1043.25,1043.25,1043.00,1043.00,50,60,110.00
07/07/2004,06:46,1043.00,1043.25,1043.00,1043.00,2,8,10.00
07/07/2004,06:47,1043.00,1043.00,1042.75,1043.00,5,26,31.00
07/07/2004,06:49,1043.00,1043.00,1043.00,1043.00,24,0,24.00
07/07/2004,06:50,1043.00,1043.25,1043.00,1043.25,43,0,43.00
07/07/2004,06:51,1043.00,1043.00,1042.75,1043.00,1,15,16.00
07/07/2004,06:52,1043.00,1043.00,1043.00,1043.00,4,0,4.00
07/07/2004,06:53,1042.75,1043.00,1042.75,1043.00,8,11,19.00
07/07/2004,06:54,1042.75,1043.00,1042.75,1043.00,11,30,41.00
07/07/2004,06:55,1042.75,1043.00,1042.75,1042.75,2,30,32.00
07/07/2004,06:56,1042.75,1042.75,1042.75,1042.75,0,170,170.00
07/07/2004,06:57,1042.75,1042.75,1042.75,1042.75,0,10,10.00
07/07/2004,06:58,1042.75,1043.00,1042.75,1043.00,1,9,10.00
07/07/2004,06:59,1042.75,1042.75,1042.75,1042.75,0,16,16.00
07/07/2004,07:00,1042.75,1043.00,1042.75,1043.00,2,2,4.00
07/07/2004,07:01,1042.75,1042.75,1042.50,1042.75,12,81,93.00
07/07/2004,07:02,1042.75,1042.75,1042.50,1042.75,35,1,36.00
07/07/2004,07:03,1042.75,1042.75,1042.50,1042.75,38,6,44.00
07/07/2004,07:04,1042.75,1042.75,1042.75,1042.75,1,0,1.00
07/07/2004,07:05,1042.75,1042.75,1042.75,1042.75,15,0,15.00
07/07/2004,07:06,1042.75,1043.00,1042.75,1042.75,24,1,25.00
07/07/2004,07:07,1042.75,1042.75,1042.50,1042.50,0,45,45.00
07/07/2004,07:08,1042.50,1042.75,1042.50,1042.75,1,2,3.00
07/07/2004,07:09,1042.50,1042.75,1042.50,1042.75,5,22,27.00
07/07/2004,07:11,1042.50,1042.75,1042.50,1042.75,5,60,65.00
07/07/2004,07:12,1042.75,1042.75,1042.50,1042.50,1,8,9.00
07/07/2004,07:13,1042.50,1042.50,1042.50,1042.50,0,10,10.00
07/07/2004,07:15,1042.50,1042.50,1042.25,1042.50,22,42,64.00
07/07/2004,07:16,1042.50,1042.50,1042.25,1042.25,1,2,3.00
07/07/2004,07:17,1042.50,1042.50,1042.25,1042.50,57,20,77.00
07/07/2004,07:18,1042.50,1042.50,1042.50,1042.50,29,0,29.00
07/07/2004,07:19,1042.50,1042.50,1042.50,1042.50,22,0,22.00
07/07/2004,07:20,1042.50,1042.75,1042.25,1042.75,41,51,92.00
07/07/2004,07:21,1042.75,1042.75,1042.50,1042.50,1,24,25.00
07/07/2004,07:22,1042.50,1042.75,1042.50,1042.75,1,33,34.00
07/07/2004,07:23,1042.50,1042.50,1042.50,1042.50,0,73,73.00
07/07/2004,07:24,1042.50,1042.50,1042.25,1042.25,0,3,3.00
07/07/2004,07:25,1042.50,1042.50,1042.25,1042.50,7,1,8.00
07/07/2004,07:26,1042.50,1042.50,1042.50,1042.50,39,0,39.00
07/07/2004,07:27,1042.75,1042.75,1042.75,1042.75,1,0,1.00
07/07/2004,07:28,1042.50,1042.50,1042.50,1042.50,0,56,56.00
07/07/2004,07:29,1042.75,1042.75,1042.50,1042.50,1,14,15.00
07/07/2004,07:30,1042.50,1042.50,1042.25,1042.25,0,34,34.00
07/07/2004,07:31,1042.25,1042.25,1042.00,1042.00,1,133,134.00
07/07/2004,07:32,1042.00,1042.00,1041.75,1042.00,1,120,121.00
07/07/2004,07:33,1042.00,1042.00,1041.75,1041.75,8,8,16.00
07/07/2004,07:34,1042.00,1042.00,1041.75,1041.75,10,11,21.00
07/07/2004,07:35,1041.75,1042.00,1041.75,1042.00,2,5,7.00
07/07/2004,07:36,1041.75,1042.00,1041.50,1041.50,7,77,84.00
07/07/2004,07:37,1041.50,1041.75,1041.50,1041.50,59,7,66.00
07/07/2004,07:38,1041.75,1041.75,1041.50,1041.50,1,229,230.00
07/07/2004,07:39,1041.50,1041.50,1041.25,1041.50,8,25,33.00
07/07/2004,07:40,1041.25,1041.50,1041.25,1041.50,3,9,12.00
07/07/2004,07:41,1041.25,1041.25,1040.75,1041.00,13,270,283.00
07/07/2004,07:42,1041.00,1041.00,1040.50,1040.75,92,349,441.00
07/07/2004,07:43,1041.00,1041.00,1040.75,1041.00,184,1,185.00
07/07/2004,07:44,1041.00,1041.25,1041.00,1041.25,293,2,295.00
07/07/2004,07:45,1041.25,1041.25,1041.25,1041.25,5,0,5.00
07/07/2004,07:46,1041.00,1041.25,1041.00,1041.00,3,43,46.00
07/07/2004,07:47,1041.25,1041.50,1041.25,1041.50,56,0,56.00
07/07/2004,07:48,1041.25,1041.25,1040.50,1040.75,8,611,619.00
07/07/2004,07:49,1040.50,1040.75,1040.50,1040.75,41,37,78.00
07/07/2004,07:50,1040.75,1040.75,1040.25,1040.50,22,533,555.00
07/07/2004,07:51,1040.50,1040.75,1040.25,1040.50,519,161,680.00
07/07/2004,07:52,1040.50,1040.50,1040.00,1040.00,56,265,321.00
07/07/2004,07:53,1040.25,1040.25,1040.00,1040.25,86,21,107.00
07/07/2004,07:54,1040.25,1040.25,1040.00,1040.25,55,68,123.00
07/07/2004,07:55,1040.25,1040.25,1040.00,1040.00,5,17,22.00
07/07/2004,07:56,1040.00,1040.50,1040.00,1040.50,103,120,223.00
07/07/2004,07:57,1040.25,1040.50,1040.00,1040.25,2,151,153.00
07/07/2004,07:58,1040.25,1040.50,1040.25,1040.25,9,16,25.00
07/07/2004,07:59,1040.25,1040.50,1040.00,1040.25,31,111,142.00
07/07/2004,08:00,1040.25,1040.25,1040.25,1040.25,59,0,59.00
07/07/2004,08:01,1040.25,1040.25,1040.25,1040.25,43,0,43.00
07/07/2004,08:02,1040.25,1040.50,1040.25,1040.25,23,47,70.00
07/07/2004,08:03,1040.50,1040.50,1040.25,1040.25,1,18,19.00
07/07/2004,08:04,1040.50,1040.50,1040.25,1040.25,5,11,16.00
07/07/2004,08:05,1040.50,1040.50,1040.25,1040.25,1,15,16.00
07/07/2004,08:06,1040.50,1040.50,1040.25,1040.25,1,193,194.00
07/07/2004,08:07,1040.25,1040.25,1040.25,1040.25,0,9,9.00
07/07/2004,08:08,1040.25,1040.25,1040.00,1040.00,17,5,22.00
07/07/2004,08:09,1040.00,1040.25,1040.00,1040.25,53,42,95.00
07/07/2004,08:10,1040.00,1040.25,1040.00,1040.00,5,146,151.00
07/07/2004,08:11,1040.25,1040.25,1039.75,1040.00,340,122,462.00
07/07/2004,08:12,1040.00,1040.00,1039.75,1040.00,3,83,86.00
07/07/2004,08:13,1040.00,1040.00,1039.75,1039.75,58,344,402.00
07/07/2004,08:14,1039.75,1040.00,1039.50,1039.75,114,272,386.00
07/07/2004,08:15,1039.50,1040.25,1039.50,1040.25,549,1,550.00
07/07/2004,08:16,1040.25,1040.25,1040.00,1040.00,119,65,184.00
07/07/2004,08:17,1040.00,1040.00,1039.50,1039.75,3,162,165.00
07/07/2004,08:18,1039.50,1039.75,1039.25,1039.75,258,681,939.00
07/07/2004,08:19,1039.75,1039.75,1039.50,1039.50,14,4,18.00
07/07/2004,08:20,1039.50,1039.75,1039.50,1039.75,12,9,21.00
07/07/2004,08:21,1039.50,1039.75,1039.50,1039.75,22,7,29.00
07/07/2004,08:22,1039.75,1039.75,1039.50,1039.50,62,5,67.00
07/07/2004,08:23,1039.75,1039.75,1039.50,1039.75,36,4,40.00
07/07/2004,08:24,1039.75,1039.75,1039.75,1039.75,56,0,56.00
07/07/2004,08:25,1039.75,1039.75,1039.50,1039.75,103,40,143.00
07/07/2004,08:26,1039.50,1040.00,1039.50,1040.00,187,149,336.00
07/07/2004,08:27,1039.75,1040.00,1039.75,1039.75,17,570,587.00
07/07/2004,08:28,1040.00,1040.00,1039.75,1039.75,4,27,31.00
07/07/2004,08:29,1040.00,1040.00,1039.75,1039.75,51,635,686.00
07/07/2004,08:30,1039.75,1040.25,1039.75,1040.25,1352,1050,2402.00
07/07/2004,08:31,1040.25,1040.50,1039.75,1040.25,1845,2382,4227.00
07/07/2004,08:32,1040.25,1041.25,1040.25,1041.00,2443,737,3180.00
07/07/2004,08:33,1041.00,1041.25,1041.00,1041.00,1118,66,1184.00
07/07/2004,08:34,1041.00,1042.00,1041.00,1042.00,2624,611,3235.00
07/07/2004,08:35,1041.75,1042.25,1041.50,1042.25,2955,1756,4711.00
07/07/2004,08:36,1042.00,1042.75,1042.00,1042.50,2239,625,2864.00
07/07/2004,08:37,1042.75,1043.25,1042.50,1043.00,2040,1990,4030.00
07/07/2004,08:38,1042.75,1043.00,1042.50,1042.75,2313,986,3299.00
07/07/2004,08:39,1042.75,1043.50,1042.75,1042.75,2349,1818,4167.00
07/07/2004,08:40,1043.00,1043.25,1042.50,1042.75,865,2154,3019.00
07/07/2004,08:41,1042.50,1042.75,1042.50,1042.75,1326,503,1829.00
07/07/2004,08:42,1042.75,1043.50,1042.50,1043.00,3042,448,3490.00
07/07/2004,08:43,1043.25,1043.25,1042.50,1042.50,288,2068,2356.00
07/07/2004,08:44,1042.50,1043.75,1042.50,1043.75,3391,563,3954.00
07/07/2004,08:45,1043.75,1044.00,1043.25,1043.50,2280,1202,3482.00
07/07/2004,08:46,1043.75,1044.25,1043.25,1043.25,3295,2044,5339.00
07/07/2004,08:47,1043.50,1043.50,1042.75,1043.00,939,1641,2580.00
07/07/2004,08:48,1043.25,1043.25,1042.75,1043.00,491,487,978.00
07/07/2004,08:49,1042.75,1043.25,1042.75,1042.75,671,515,1186.00
07/07/2004,08:50,1043.00,1043.00,1042.50,1042.75,707,2075,2782.00
07/07/2004,08:51,1042.75,1043.25,1042.50,1043.00,653,622,1275.00
07/07/2004,08:52,1043.00,1043.00,1042.25,1042.50,1096,1684,2780.00
07/07/2004,08:53,1042.50,1043.50,1042.25,1043.00,1907,839,2746.00
07/07/2004,08:54,1043.00,1044.00,1043.00,1043.75,2994,373,3367.00
07/07/2004,08:55,1043.75,1043.75,1043.00,1043.00,299,866,1165.00
07/07/2004,08:56,1043.25,1043.75,1042.75,1043.50,372,315,687.00
07/07/2004,08:57,1043.50,1044.00,1043.25,1043.50,1114,392,1506.00
07/07/2004,08:58,1043.50,1043.50,1043.25,1043.25,176,136,312.00
07/07/2004,08:59,1043.50,1043.50,1042.75,1042.75,576,1073,1649.00
07/07/2004,09:00,1042.75,1043.00,1042.75,1043.00,469,1377,1846.00
07/07/2004,09:01,1043.00,1044.00,1042.75,1043.75,2305,350,2655.00
07/07/2004,09:02,1044.00,1044.75,1043.75,1044.50,3528,1790,5318.00
07/07/2004,09:03,1044.50,1045.00,1044.00,1044.50,3620,1170,4790.00
07/07/2004,09:04,1044.50,1045.50,1044.50,1045.00,3839,1378,5217.00
07/07/2004,09:05,1045.25,1045.75,1045.00,1045.25,2678,2296,4974.00
07/07/2004,09:06,1045.25,1045.25,1044.75,1044.75,145,1135,1280.00
07/07/2004,09:07,1045.00,1045.00,1044.50,1044.50,1023,1392,2415.00
07/07/2004,09:08,1044.50,1044.75,1044.50,1044.75,498,481,979.00
07/07/2004,09:09,1044.50,1045.00,1044.50,1044.75,1122,830,1952.00
07/07/2004,09:10,1044.75,1045.00,1044.50,1045.00,974,73,1047.00
07/07/2004,09:11,1045.00,1045.00,1044.50,1045.00,432,899,1331.00
07/07/2004,09:12,1045.00,1045.00,1044.50,1044.50,143,562,705.00
07/07/2004,09:13,1044.75,1045.00,1044.50,1045.00,662,1024,1686.00
07/07/2004,09:14,1045.00,1045.00,1044.50,1044.50,119,330,449.00
07/07/2004,09:15,1044.75,1044.75,1044.25,1044.25,108,843,951.00
07/07/2004,09:16,1044.25,1044.75,1044.25,1044.75,971,63,1034.00
07/07/2004,09:17,1044.75,1044.75,1044.25,1044.25,1347,938,2285.00
07/07/2004,09:18,1044.25,1044.50,1044.25,1044.25,21,362,383.00
07/07/2004,09:19,1044.25,1044.50,1043.75,1044.00,392,1654,2046.00
07/07/2004,09:20,1044.00,1044.25,1043.75,1044.00,188,555,743.00
07/07/2004,09:21,1044.00,1044.50,1043.75,1044.50,952,459,1411.00
07/07/2004,09:22,1044.50,1044.50,1044.25,1044.25,1874,63,1937.00
07/07/2004,09:23,1044.25,1044.50,1044.00,1044.50,152,537,689.00
07/07/2004,09:24,1044.50,1044.50,1044.25,1044.25,65,57,122.00
07/07/2004,09:25,1044.25,1044.50,1044.00,1044.25,311,1038,1349.00
07/07/2004,09:26,1044.25,1044.50,1044.25,1044.25,173,143,316.00
07/07/2004,09:27,1044.25,1044.75,1044.25,1044.50,1769,598,2367.00
07/07/2004,09:28,1044.75,1044.75,1044.25,1044.25,57,241,298.00
07/07/2004,09:29,1044.25,1044.50,1043.75,1043.75,795,2668,3463.00
07/07/2004,09:30,1043.75,1044.25,1043.75,1043.75,1065,405,1470.00
07/07/2004,09:31,1043.75,1044.00,1043.75,1044.00,77,323,400.00
07/07/2004,09:32,1043.75,1043.75,1043.25,1043.50,1017,2471,3488.00
07/07/2004,09:33,1043.50,1043.75,1043.50,1043.50,69,460,529.00
07/07/2004,09:34,1043.50,1044.00,1043.50,1043.75,1442,833,2275.00
07/07/2004,09:35,1043.50,1043.75,1043.50,1043.50,49,356,405.00
07/07/2004,09:36,1043.50,1043.50,1043.00,1043.00,718,2179,2897.00
07/07/2004,09:37,1043.00,1043.50,1043.00,1043.25,606,201,807.00
07/07/2004,09:38,1043.25,1043.50,1043.25,1043.50,55,63,118.00
07/07/2004,09:39,1043.50,1043.50,1043.25,1043.25,51,26,77.00
07/07/2004,09:40,1043.25,1043.50,1043.25,1043.50,11,77,88.00
07/07/2004,09:41,1043.25,1043.50,1043.25,1043.25,11,215,226.00
07/07/2004,09:42,1043.25,1043.50,1043.25,1043.50,1090,10,1100.00
07/07/2004,09:43,1043.50,1043.75,1043.25,1043.50,321,315,636.00
07/07/2004,09:44,1043.50,1043.75,1043.25,1043.50,456,274,730.00
07/07/2004,09:45,1043.25,1043.50,1042.75,1042.75,157,2000,2157.00
07/07/2004,09:46,1042.75,1042.75,1042.25,1042.50,1061,1636,2697.00
07/07/2004,09:47,1042.75,1042.75,1042.50,1042.75,87,211,298.00
07/07/2004,09:48,1042.75,1043.00,1042.50,1043.00,701,148,849.00
07/07/2004,09:49,1043.00,1043.00,1042.75,1042.75,30,433,463.00
07/07/2004,09:50,1042.75,1043.00,1042.75,1043.00,3,18,21.00
07/07/2004,09:51,1042.75,1043.00,1042.75,1043.00,36,122,158.00
07/07/2004,09:52,1043.00,1043.00,1042.50,1042.50,134,855,989.00
07/07/2004,09:53,1042.50,1042.75,1042.50,1042.75,361,43,404.00
07/07/2004,09:54,1042.75,1042.75,1042.50,1042.75,97,13,110.00
07/07/2004,09:55,1042.75,1042.75,1042.25,1042.75,97,1721,1818.00
07/07/2004,09:56,1042.50,1042.75,1042.50,1042.75,421,176,597.00
07/07/2004,09:57,1042.75,1043.00,1042.50,1042.75,502,138,640.00
07/07/2004,09:58,1042.50,1042.75,1042.00,1042.00,42,2081,2123.00
07/07/2004,09:59,1042.00,1042.50,1042.00,1042.50,351,142,493.00
07/07/2004,10:00,1042.25,1042.75,1042.25,1042.75,492,35,527.00
07/07/2004,10:01,1042.50,1042.75,1042.50,1042.75,1367,359,1726.00
07/07/2004,10:02,1042.75,1042.75,1042.25,1042.50,256,487,743.00
07/07/2004,10:03,1042.50,1042.75,1042.50,1042.75,327,6,333.00
07/07/2004,10:04,1042.75,1042.75,1042.50,1042.50,77,60,137.00
07/07/2004,10:05,1042.75,1042.75,1042.25,1042.50,11,335,346.00
07/07/2004,10:06,1042.25,1042.75,1042.25,1042.75,186,17,203.00
07/07/2004,10:07,1042.50,1043.50,1042.50,1043.50,1659,79,1738.00
07/07/2004,10:08,1043.50,1043.50,1043.00,1043.00,671,930,1601.00
07/07/2004,10:09,1043.00,1043.25,1043.00,1043.00,103,51,154.00
07/07/2004,10:10,1043.00,1043.25,1043.00,1043.00,30,41,71.00
07/07/2004,10:11,1043.25,1043.50,1043.25,1043.50,312,210,522.00
07/07/2004,10:12,1043.50,1043.50,1043.00,1043.00,214,204,418.00
07/07/2004,10:13,1043.00,1043.00,1042.50,1042.75,5,757,762.00
07/07/2004,10:14,1042.50,1042.75,1042.50,1042.50,63,272,335.00
07/07/2004,10:15,1042.50,1042.75,1042.50,1042.50,4,93,97.00
07/07/2004,10:16,1042.50,1042.75,1041.75,1041.75,66,2211,2277.00
07/07/2004,10:17,1041.75,1042.25,1041.75,1042.00,459,851,1310.00
07/07/2004,10:18,1042.00,1042.50,1042.00,1042.25,547,435,982.00
07/07/2004,10:19,1042.50,1042.75,1042.25,1042.75,916,127,1043.00
07/07/2004,10:20,1042.50,1042.75,1042.50,1042.50,25,150,175.00
07/07/2004,10:21,1042.50,1042.75,1042.50,1042.75,683,99,782.00
07/07/2004,10:22,1042.75,1043.00,1042.50,1043.00,592,115,707.00
07/07/2004,10:23,1042.75,1043.00,1042.75,1042.75,111,552,663.00
07/07/2004,10:24,1042.75,1043.00,1042.50,1043.00,307,499,806.00
07/07/2004,10:25,1043.00,1043.00,1042.25,1042.50,205,388,593.00
07/07/2004,10:26,1042.50,1042.50,1042.25,1042.50,21,326,347.00
07/07/2004,10:27,1042.50,1042.50,1041.75,1042.00,355,542,897.00
07/07/2004,10:28,1042.00,1042.00,1041.00,1041.25,977,3066,4043.00
07/07/2004,10:29,1041.25,1041.75,1041.00,1041.25,1061,1378,2439.00
07/07/2004,10:30,1041.25,1041.50,1041.25,1041.50,36,156,192.00
07/07/2004,10:31,1041.25,1041.50,1041.00,1041.25,219,734,953.00
07/07/2004,10:32,1041.50,1041.50,1040.50,1041.25,1147,3179,4326.00
07/07/2004,10:33,1041.25,1041.50,1041.00,1041.25,596,322,918.00
07/07/2004,10:34,1041.25,1041.25,1040.75,1041.00,196,519,715.00
07/07/2004,10:35,1040.75,1041.50,1040.75,1041.50,634,61,695.00
07/07/2004,10:36,1041.25,1041.75,1041.00,1041.50,1112,488,1600.00
07/07/2004,10:37,1041.50,1041.50,1041.25,1041.25,427,414,841.00
07/07/2004,10:38,1041.25,1041.25,1041.00,1041.25,681,735,1416.00
07/07/2004,10:39,1041.00,1041.50,1041.00,1041.50,622,136,758.00
07/07/2004,10:40,1041.25,1041.50,1041.25,1041.50,12,321,333.00
07/07/2004,10:41,1041.25,1041.50,1041.25,1041.25,32,193,225.00
07/07/2004,10:42,1041.25,1041.75,1041.25,1041.50,647,1230,1877.00
07/07/2004,10:43,1041.75,1042.00,1041.25,1042.00,1652,623,2275.00
07/07/2004,10:44,1042.00,1042.00,1040.75,1041.00,615,2820,3435.00
07/07/2004,10:45,1041.25,1041.75,1041.00,1041.50,567,661,1228.00
07/07/2004,10:46,1041.50,1041.75,1040.75,1041.00,274,653,927.00
07/07/2004,10:47,1041.00,1041.50,1040.75,1041.25,602,375,977.00
07/07/2004,10:48,1041.25,1041.75,1041.00,1041.50,322,128,450.00
07/07/2004,10:49,1041.50,1042.00,1041.25,1041.75,1228,364,1592.00
07/07/2004,10:50,1042.00,1042.00,1041.25,1041.50,245,1011,1256.00
07/07/2004,10:51,1041.25,1041.75,1041.25,1041.75,197,14,211.00
07/07/2004,10:52,1041.75,1041.75,1041.25,1041.25,27,129,156.00
07/07/2004,10:53,1041.50,1041.75,1041.50,1041.75,124,70,194.00
07/07/2004,10:54,1041.75,1042.00,1041.50,1042.00,1338,29,1367.00
07/07/2004,10:55,1041.75,1042.00,1041.25,1041.25,60,751,811.00
07/07/2004,10:56,1041.50,1041.50,1041.00,1041.50,93,196,289.00
07/07/2004,10:57,1041.25,1041.75,1041.25,1041.50,179,24,203.00
07/07/2004,10:58,1041.50,1041.75,1041.50,1041.75,8,37,45.00
07/07/2004,10:59,1041.75,1042.00,1041.50,1041.75,345,327,672.00
07/07/2004,11:00,1041.75,1041.75,1041.50,1041.50,44,177,221.00
07/07/2004,11:01,1041.75,1042.25,1041.75,1042.25,920,63,983.00
07/07/2004,11:02,1042.00,1042.25,1042.00,1042.00,176,46,222.00
07/07/2004,11:03,1042.25,1042.50,1042.00,1042.50,1006,80,1086.00
07/07/2004,11:04,1042.50,1042.50,1042.00,1042.25,39,371,410.00
07/07/2004,11:05,1042.25,1042.50,1042.00,1042.25,197,164,361.00
07/07/2004,11:06,1042.25,1042.25,1042.00,1042.25,37,87,124.00
07/07/2004,11:07,1042.25,1042.25,1042.00,1042.00,212,274,486.00
07/07/2004,11:08,1042.00,1042.25,1042.00,1042.25,87,42,129.00
07/07/2004,11:09,1042.25,1042.25,1042.00,1042.25,357,18,375.00
07/07/2004,11:10,1042.25,1042.50,1042.25,1042.50,81,81,162.00
07/07/2004,11:11,1042.50,1042.50,1042.00,1042.25,201,209,410.00
07/07/2004,11:12,1042.25,1042.75,1042.25,1042.50,926,330,1256.00
07/07/2004,11:13,1042.25,1042.50,1042.00,1042.25,171,187,358.00
07/07/2004,11:14,1042.25,1042.25,1042.00,1042.25,251,19,270.00
07/07/2004,11:15,1042.25,1042.50,1042.25,1042.50,343,55,398.00
07/07/2004,11:16,1042.50,1042.50,1042.25,1042.25,25,408,433.00
07/07/2004,11:17,1042.25,1042.25,1042.00,1042.00,25,369,394.00
07/07/2004,11:18,1042.25,1042.25,1041.50,1041.50,27,1021,1048.00
07/07/2004,11:19,1041.50,1041.75,1041.00,1041.25,729,1726,2455.00
07/07/2004,11:20,1041.25,1042.00,1041.25,1041.50,1127,257,1384.00
07/07/2004,11:21,1041.75,1042.00,1041.50,1042.00,226,261,487.00
07/07/2004,11:22,1042.00,1042.00,1041.75,1042.00,25,9,34.00
07/07/2004,11:23,1042.00,1042.00,1041.75,1041.75,78,10,88.00
07/07/2004,11:24,1041.75,1042.25,1041.75,1042.00,212,258,470.00
07/07/2004,11:25,1041.75,1042.00,1041.75,1041.75,6,467,473.00
07/07/2004,11:26,1041.75,1042.00,1041.75,1042.00,859,14,873.00
07/07/2004,11:27,1042.00,1042.00,1041.00,1041.25,15,1135,1150.00
07/07/2004,11:28,1041.00,1041.75,1041.00,1041.25,361,434,795.00
07/07/2004,11:29,1041.25,1041.50,1041.00,1041.00,26,309,335.00
07/07/2004,11:30,1041.25,1041.50,1041.00,1041.50,280,8,288.00
07/07/2004,11:31,1041.50,1041.50,1041.25,1041.25,21,413,434.00
07/07/2004,11:32,1041.25,1041.50,1041.25,1041.50,92,73,165.00
07/07/2004,11:33,1041.50,1041.50,1041.00,1041.00,80,451,531.00
07/07/2004,11:34,1041.00,1041.25,1040.75,1040.75,54,577,631.00
07/07/2004,11:35,1040.75,1041.25,1040.75,1041.00,345,505,850.00
07/07/2004,11:36,1041.00,1041.25,1041.00,1041.25,14,27,41.00
07/07/2004,11:37,1041.25,1041.50,1041.00,1041.25,343,170,513.00
07/07/2004,11:38,1041.25,1041.75,1041.25,1041.75,421,284,705.00
07/07/2004,11:39,1041.75,1041.75,1041.50,1041.50,57,150,207.00
07/07/2004,11:40,1041.50,1041.75,1041.25,1041.50,69,131,200.00
07/07/2004,11:41,1041.50,1042.00,1041.50,1041.75,361,69,430.00
07/07/2004,11:42,1041.75,1042.25,1041.75,1042.25,339,44,383.00
07/07/2004,11:43,1042.25,1042.50,1042.25,1042.25,241,141,382.00
07/07/2004,11:44,1042.25,1042.50,1042.00,1042.00,7,316,323.00
07/07/2004,11:45,1042.25,1042.50,1042.25,1042.25,324,42,366.00
07/07/2004,11:46,1042.25,1042.50,1042.00,1042.00,505,332,837.00
07/07/2004,11:47,1042.00,1042.25,1042.00,1042.00,108,64,172.00
07/07/2004,11:48,1042.00,1042.25,1042.00,1042.00,7,40,47.00
07/07/2004,11:49,1042.00,1042.25,1042.00,1042.00,44,107,151.00
07/07/2004,11:50,1042.00,1042.50,1042.00,1042.25,247,43,290.00
07/07/2004,11:51,1042.00,1042.25,1042.00,1042.00,34,15,49.00
07/07/2004,11:52,1042.00,1042.25,1041.25,1041.50,109,1164,1273.00
07/07/2004,11:53,1041.25,1041.75,1041.25,1041.25,253,430,683.00
07/07/2004,11:54,1041.25,1041.50,1041.25,1041.25,148,69,217.00
07/07/2004,11:55,1041.50,1041.75,1041.25,1041.75,171,75,246.00
07/07/2004,11:56,1041.50,1041.50,1041.25,1041.50,8,118,126.00
07/07/2004,11:57,1041.50,1042.00,1041.50,1042.00,261,14,275.00
07/07/2004,11:58,1041.75,1041.75,1041.50,1041.50,258,196,454.00
07/07/2004,11:59,1041.75,1042.00,1041.50,1042.00,215,48,263.00
07/07/2004,12:00,1041.75,1042.00,1041.75,1041.75,10,66,76.00
07/07/2004,12:01,1041.75,1042.00,1041.50,1041.50,7,88,95.00
07/07/2004,12:02,1041.50,1041.50,1041.25,1041.50,10,698,708.00
07/07/2004,12:03,1041.50,1041.75,1041.25,1041.50,260,153,413.00
07/07/2004,12:04,1041.50,1041.75,1041.50,1041.75,235,3,238.00
07/07/2004,12:05,1041.75,1041.75,1041.75,1041.75,54,0,54.00
07/07/2004,12:06,1041.75,1041.75,1041.50,1041.50,2,24,26.00
07/07/2004,12:07,1041.50,1041.75,1041.50,1041.50,3,10,13.00
07/07/2004,12:08,1041.75,1041.75,1041.50,1041.75,172,24,196.00
07/07/2004,12:09,1041.75,1042.00,1041.75,1041.75,19,35,54.00
07/07/2004,12:10,1041.75,1042.75,1041.75,1042.50,1998,67,2065.00
07/07/2004,12:11,1042.50,1043.25,1042.50,1042.75,2064,666,2730.00
07/07/2004,12:12,1043.00,1043.00,1042.50,1042.75,307,196,503.00
07/07/2004,12:13,1043.00,1043.00,1042.75,1042.75,29,288,317.00
07/07/2004,12:14,1042.75,1043.00,1042.50,1043.00,118,122,240.00
07/07/2004,12:15,1042.75,1043.25,1042.75,1043.25,956,356,1312.00
07/07/2004,12:16,1043.00,1043.25,1042.75,1043.00,68,144,212.00
07/07/2004,12:17,1042.75,1043.50,1042.75,1043.50,2055,183,2238.00
07/07/2004,12:18,1043.25,1043.75,1043.00,1043.75,971,1146,2117.00
07/07/2004,12:19,1043.75,1043.75,1043.00,1043.00,539,659,1198.00
07/07/2004,12:20,1043.00,1043.50,1043.00,1043.00,126,111,237.00
07/07/2004,12:21,1043.00,1043.00,1042.75,1043.00,102,288,390.00
07/07/2004,12:22,1043.25,1043.25,1043.00,1043.25,519,113,632.00
07/07/2004,12:23,1043.25,1044.25,1043.25,1044.00,3265,567,3832.00
07/07/2004,12:24,1044.00,1044.00,1043.75,1043.75,977,232,1209.00
07/07/2004,12:25,1043.75,1044.50,1043.50,1044.25,1868,694,2562.00
07/07/2004,12:26,1044.50,1045.00,1044.25,1044.50,2815,747,3562.00
07/07/2004,12:27,1044.50,1045.75,1044.25,1045.25,3651,778,4429.00
07/07/2004,12:28,1045.25,1045.50,1044.75,1045.00,856,1333,2189.00
07/07/2004,12:29,1045.00,1045.50,1045.00,1045.25,659,156,815.00
07/07/2004,12:30,1045.25,1045.50,1045.00,1045.25,452,327,779.00
07/07/2004,12:31,1045.25,1045.50,1045.00,1045.00,123,1840,1963.00
07/07/2004,12:32,1045.00,1045.25,1045.00,1045.00,6,596,602.00
07/07/2004,12:33,1045.00,1045.25,1044.25,1044.50,278,911,1189.00
07/07/2004,12:34,1044.50,1045.00,1044.50,1044.75,709,299,1008.00
07/07/2004,12:35,1045.00,1045.00,1044.25,1044.50,171,1464,1635.00
07/07/2004,12:36,1044.50,1044.75,1044.50,1044.50,318,93,411.00
07/07/2004,12:37,1044.75,1045.25,1044.50,1045.00,1580,61,1641.00
07/07/2004,12:38,1045.00,1045.25,1044.25,1044.50,148,1259,1407.00
07/07/2004,12:39,1044.75,1045.00,1044.50,1044.50,395,336,731.00
07/07/2004,12:40,1044.50,1044.75,1044.50,1044.50,98,297,395.00
07/07/2004,12:41,1044.50,1044.75,1044.25,1044.50,129,100,229.00
07/07/2004,12:42,1044.75,1044.75,1044.50,1044.75,465,11,476.00
07/07/2004,12:43,1044.50,1045.00,1044.50,1044.75,272,275,547.00
07/07/2004,12:44,1044.75,1045.00,1044.50,1044.50,64,182,246.00
07/07/2004,12:45,1044.75,1045.50,1044.75,1045.25,1323,321,1644.00
07/07/2004,12:46,1045.00,1045.25,1044.50,1044.75,75,817,892.00
07/07/2004,12:47,1044.50,1045.00,1044.50,1045.00,325,28,353.00
07/07/2004,12:48,1044.75,1045.75,1044.75,1045.50,1595,526,2121.00
07/07/2004,12:49,1045.50,1045.50,1044.75,1045.00,150,1119,1269.00
07/07/2004,12:50,1044.75,1045.25,1044.75,1045.25,893,27,920.00
07/07/2004,12:51,1045.00,1045.25,1044.75,1045.00,404,181,585.00
07/07/2004,12:52,1045.00,1045.00,1044.75,1045.00,219,9,228.00
07/07/2004,12:53,1045.00,1045.00,1044.75,1045.00,112,9,121.00
07/07/2004,12:54,1044.75,1045.50,1044.75,1045.50,598,18,616.00
07/07/2004,12:55,1045.50,1045.50,1044.75,1045.00,94,487,581.00
07/07/2004,12:56,1044.75,1045.25,1044.75,1045.00,265,314,579.00
07/07/2004,12:57,1045.00,1045.50,1045.00,1045.25,646,31,677.00
07/07/2004,12:58,1045.50,1045.50,1044.50,1044.50,171,1544,1715.00
07/07/2004,12:59,1044.50,1045.00,1044.50,1045.00,496,337,833.00
07/07/2004,13:00,1044.75,1045.25,1044.75,1045.25,591,747,1338.00
07/07/2004,13:01,1045.25,1045.50,1045.00,1045.25,843,1191,2034.00
07/07/2004,13:02,1045.25,1045.25,1044.50,1044.50,24,553,577.00
07/07/2004,13:03,1044.50,1044.50,1044.25,1044.25,65,1743,1808.00
07/07/2004,13:04,1044.25,1044.50,1044.25,1044.25,81,293,374.00
07/07/2004,13:05,1044.25,1045.00,1044.25,1044.75,613,364,977.00
07/07/2004,13:06,1045.00,1045.00,1044.75,1044.75,18,437,455.00
07/07/2004,13:07,1044.75,1045.50,1044.75,1045.00,742,323,1065.00
07/07/2004,13:08,1045.25,1045.50,1045.00,1045.50,365,144,509.00
07/07/2004,13:09,1045.25,1045.50,1044.75,1045.00,236,592,828.00
07/07/2004,13:10,1045.00,1045.50,1045.00,1045.50,844,27,871.00
07/07/2004,13:11,1045.50,1046.00,1045.00,1045.25,2995,1452,4447.00
07/07/2004,13:12,1045.25,1045.25,1045.00,1045.25,508,10,518.00
07/07/2004,13:13,1045.00,1045.50,1045.00,1045.25,368,593,961.00
07/07/2004,13:14,1045.25,1045.50,1045.25,1045.25,67,512,579.00
07/07/2004,13:15,1045.25,1045.50,1045.25,1045.25,694,32,726.00
07/07/2004,13:16,1045.50,1045.50,1045.25,1045.50,182,379,561.00
07/07/2004,13:17,1045.25,1045.50,1045.00,1045.25,178,133,311.00
07/07/2004,13:18,1045.25,1046.50,1045.25,1046.25,6237,1250,7487.00
07/07/2004,13:19,1046.25,1046.25,1045.75,1045.75,378,1411,1789.00
07/07/2004,13:20,1045.75,1046.00,1045.75,1045.75,7,528,535.00
07/07/2004,13:21,1045.75,1046.00,1045.75,1045.75,10,496,506.00
07/07/2004,13:22,1045.75,1046.25,1045.75,1046.25,454,41,495.00
07/07/2004,13:23,1046.25,1046.25,1045.75,1045.75,109,1335,1444.00
07/07/2004,13:24,1045.75,1046.00,1045.75,1046.00,119,130,249.00
07/07/2004,13:25,1046.00,1046.50,1046.00,1046.25,1507,128,1635.00
07/07/2004,13:26,1046.50,1046.50,1045.75,1046.50,1152,958,2110.00
07/07/2004,13:27,1046.50,1046.50,1046.00,1046.25,351,202,553.00
07/07/2004,13:28,1046.00,1046.50,1046.00,1046.00,248,568,816.00
07/07/2004,13:29,1046.25,1046.75,1046.00,1046.50,3332,432,3764.00
07/07/2004,13:30,1046.25,1046.75,1046.25,1046.50,343,289,632.00
07/07/2004,13:31,1046.50,1046.50,1046.25,1046.50,41,44,85.00
07/07/2004,13:32,1046.25,1046.75,1046.25,1046.50,1897,1124,3021.00
07/07/2004,13:33,1046.50,1046.50,1046.25,1046.50,230,230,460.00
07/07/2004,13:34,1046.25,1046.50,1046.00,1046.00,32,1122,1154.00
07/07/2004,13:35,1046.00,1046.25,1046.00,1046.00,13,922,935.00
07/07/2004,13:36,1046.00,1046.50,1046.00,1046.50,1106,712,1818.00
07/07/2004,13:37,1046.50,1047.00,1046.25,1047.00,2964,618,3582.00
07/07/2004,13:38,1047.25,1047.25,1046.50,1046.50,927,970,1897.00
07/07/2004,13:39,1046.50,1047.00,1046.50,1046.75,250,169,419.00
07/07/2004,13:40,1046.75,1047.00,1046.50,1047.00,816,291,1107.00
07/07/2004,13:41,1046.75,1047.00,1046.50,1046.75,588,262,850.00
07/07/2004,13:42,1046.75,1046.75,1045.75,1046.00,257,2124,2381.00
07/07/2004,13:43,1045.75,1046.25,1045.75,1046.25,1052,453,1505.00
07/07/2004,13:44,1046.00,1046.50,1046.00,1046.00,1335,383,1718.00
07/07/2004,13:45,1046.00,1046.25,1045.75,1045.75,215,562,777.00
07/07/2004,13:46,1045.75,1046.50,1045.75,1046.25,1671,141,1812.00
07/07/2004,13:47,1046.25,1047.25,1046.00,1047.00,3406,428,3834.00
07/07/2004,13:48,1047.25,1047.75,1047.00,1047.25,3696,1676,5372.00
07/07/2004,13:49,1047.00,1047.25,1046.75,1046.75,439,717,1156.00
07/07/2004,13:50,1047.00,1047.50,1046.75,1047.50,908,129,1037.00
07/07/2004,13:51,1047.50,1047.50,1047.00,1047.00,110,145,255.00
07/07/2004,13:52,1047.00,1047.00,1046.75,1046.75,171,378,549.00
07/07/2004,13:53,1046.75,1047.00,1046.75,1046.75,237,99,336.00
07/07/2004,13:54,1046.75,1047.00,1046.50,1046.50,27,963,990.00
07/07/2004,13:55,1046.50,1046.75,1046.25,1046.50,195,1041,1236.00
07/07/2004,13:56,1046.50,1047.00,1046.50,1046.50,643,307,950.00
07/07/2004,13:57,1046.75,1046.75,1046.50,1046.75,16,9,25.00
07/07/2004,13:58,1046.50,1047.00,1046.50,1046.75,299,284,583.00
07/07/2004,13:59,1046.75,1047.00,1046.50,1046.75,272,268,540.00
07/07/2004,14:00,1046.75,1046.75,1046.50,1046.50,20,24,44.00
07/07/2004,14:01,1046.50,1046.75,1046.25,1046.50,396,660,1056.00
07/07/2004,14:02,1046.50,1046.75,1046.50,1046.50,14,549,563.00
07/07/2004,14:03,1046.50,1047.00,1046.25,1046.75,609,202,811.00
07/07/2004,14:04,1046.75,1047.00,1046.75,1046.75,7,106,113.00
07/07/2004,14:05,1046.75,1047.00,1046.75,1047.00,14,85,99.00
07/07/2004,14:06,1047.00,1047.00,1046.50,1046.50,29,486,515.00
07/07/2004,14:07,1046.75,1046.75,1046.25,1046.50,957,599,1556.00
07/07/2004,14:08,1046.50,1046.50,1046.00,1046.25,218,820,1038.00
07/07/2004,14:09,1046.25,1046.50,1046.00,1046.25,81,444,525.00
07/07/2004,14:10,1046.25,1046.75,1046.25,1046.50,203,425,628.00
07/07/2004,14:11,1046.50,1046.75,1046.25,1046.25,8,186,194.00
07/07/2004,14:12,1046.25,1046.75,1046.25,1046.50,966,497,1463.00
07/07/2004,14:13,1046.50,1046.75,1046.25,1046.25,20,1251,1271.00
07/07/2004,14:14,1046.25,1046.50,1046.25,1046.25,3,699,702.00
07/07/2004,14:15,1046.50,1046.75,1046.25,1046.50,911,547,1458.00
07/07/2004,14:16,1046.75,1047.00,1046.50,1047.00,941,341,1282.00
07/07/2004,14:17,1047.00,1047.00,1046.75,1046.75,396,345,741.00
07/07/2004,14:18,1047.00,1047.00,1046.50,1046.50,191,135,326.00
07/07/2004,14:19,1046.50,1046.50,1046.50,1046.50,0,275,275.00
07/07/2004,14:20,1046.50,1046.50,1045.50,1045.50,86,3336,3422.00
07/07/2004,14:21,1045.50,1045.75,1045.00,1045.00,1249,1026,2275.00
07/07/2004,14:22,1045.25,1045.25,1044.75,1045.25,888,1068,1956.00
07/07/2004,14:23,1045.25,1045.25,1045.00,1045.25,459,143,602.00
07/07/2004,14:24,1045.25,1045.25,1044.75,1044.75,170,1363,1533.00
07/07/2004,14:25,1044.75,1045.00,1044.50,1044.50,520,532,1052.00
07/07/2004,14:26,1044.50,1044.75,1043.75,1044.25,1713,3428,5141.00
07/07/2004,14:27,1044.25,1044.25,1043.75,1043.75,154,1132,1286.00
07/07/2004,14:28,1043.75,1044.00,1043.25,1043.75,637,1448,2085.00
07/07/2004,14:29,1043.75,1044.00,1043.50,1044.00,1324,433,1757.00
07/07/2004,14:30,1044.00,1044.00,1043.50,1043.50,129,333,462.00
07/07/2004,14:31,1043.75,1043.75,1043.00,1043.75,1427,1375,2802.00
07/07/2004,14:32,1043.75,1043.75,1043.00,1043.25,186,640,826.00
07/07/2004,14:33,1043.25,1043.50,1042.75,1043.25,1407,1120,2527.00
07/07/2004,14:34,1043.25,1044.00,1043.25,1043.75,1920,74,1994.00
07/07/2004,14:35,1044.00,1044.00,1043.75,1044.00,359,83,442.00
07/07/2004,14:36,1043.75,1044.00,1043.75,1044.00,982,37,1019.00
07/07/2004,14:37,1044.00,1044.00,1043.75,1043.75,206,553,759.00
07/07/2004,14:38,1043.75,1043.75,1043.50,1043.75,599,1112,1711.00
07/07/2004,14:39,1043.50,1043.75,1043.00,1043.25,362,1538,1900.00
07/07/2004,14:40,1043.25,1043.25,1042.75,1042.75,462,999,1461.00
07/07/2004,14:41,1042.75,1043.50,1042.75,1043.50,1855,73,1928.00
07/07/2004,14:42,1043.25,1043.75,1043.25,1043.75,693,306,999.00
07/07/2004,14:43,1043.75,1043.75,1043.00,1043.25,356,839,1195.00
07/07/2004,14:44,1043.00,1043.50,1043.00,1043.25,625,856,1481.00
07/07/2004,14:45,1043.25,1043.50,1043.00,1043.25,174,311,485.00
07/07/2004,14:46,1043.25,1043.75,1043.00,1043.75,768,83,851.00
07/07/2004,14:47,1043.50,1044.00,1043.50,1043.75,1053,197,1250.00
07/07/2004,14:48,1043.75,1044.00,1043.75,1044.00,83,153,236.00
07/07/2004,14:49,1043.75,1044.00,1043.75,1043.75,69,533,602.00
07/07/2004,14:50,1043.75,1044.50,1043.75,1044.50,1607,649,2256.00
07/07/2004,14:51,1044.25,1044.50,1044.00,1044.50,206,1059,1265.00
07/07/2004,14:52,1044.50,1044.50,1044.25,1044.25,1097,91,1188.00
07/07/2004,14:53,1044.25,1044.50,1043.75,1043.75,199,870,1069.00
07/07/2004,14:54,1043.75,1044.00,1043.50,1043.50,29,721,750.00
07/07/2004,14:55,1043.50,1043.75,1043.25,1043.25,41,632,673.00
07/07/2004,14:56,1043.50,1043.75,1043.25,1043.75,633,161,794.00
07/07/2004,14:57,1043.50,1043.75,1043.50,1043.50,690,550,1240.00
07/07/2004,14:58,1043.50,1043.75,1043.25,1043.25,598,309,907.00
07/07/2004,14:59,1043.25,1043.50,1043.00,1043.25,379,897,1276.00
07/07/2004,15:00,1043.25,1043.50,1043.00,1043.50,1210,1365,2575.00
07/07/2004,15:01,1043.75,1044.00,1043.50,1043.75,1744,1451,3195.00
07/07/2004,15:02,1043.75,1044.00,1043.25,1043.50,551,1173,1724.00
07/07/2004,15:03,1043.25,1044.00,1043.25,1044.00,1291,238,1529.00
07/07/2004,15:04,1044.00,1044.25,1044.00,1044.00,214,716,930.00
07/07/2004,15:05,1043.75,1044.50,1043.75,1044.50,662,60,722.00
07/07/2004,15:06,1044.25,1044.50,1044.25,1044.50,341,135,476.00
07/07/2004,15:07,1044.50,1044.75,1044.25,1044.25,490,255,745.00
07/07/2004,15:08,1044.25,1044.75,1044.25,1044.75,480,141,621.00
07/07/2004,15:09,1044.75,1044.75,1044.50,1044.75,855,87,942.00
07/07/2004,15:10,1044.75,1044.75,1044.25,1044.50,26,1452,1478.00
07/07/2004,15:11,1044.25,1044.50,1044.00,1044.25,332,1197,1529.00
07/07/2004,15:12,1044.25,1044.25,1044.00,1044.25,39,130,169.00
07/07/2004,15:13,1044.25,1044.25,1044.00,1044.00,389,73,462.00
07/07/2004,15:14,1044.25,1044.25,1043.50,1043.50,685,1883,2568.00
07/07/2004,15:15,1043.75,1044.25,1043.50,1044.00,1436,2788,4224.00
07/07/2004,15:16,1044.00,1044.00,1043.75,1043.75,17,2,19.00
07/07/2004,15:31,1043.25,1043.25,1041.25,1041.25,287,1053,1340.00
07/07/2004,15:32,1041.25,1042.00,1041.25,1041.25,249,359,608.00
07/07/2004,15:33,1041.25,1041.25,1040.75,1041.00,60,734,794.00
07/07/2004,15:34,1041.00,1041.25,1040.50,1040.50,69,538,607.00
07/07/2004,15:35,1040.50,1040.75,1040.00,1040.00,186,537,723.00
07/07/2004,15:36,1040.00,1040.25,1039.75,1040.00,129,306,435.00
07/07/2004,15:37,1040.00,1040.75,1040.00,1040.75,192,407,599.00
07/07/2004,15:38,1040.75,1040.75,1039.75,1040.00,89,683,772.00
07/07/2004,15:39,1040.00,1040.50,1039.75,1040.25,376,222,598.00
07/07/2004,15:40,1040.25,1040.25,1039.25,1039.50,100,361,461.00
07/07/2004,15:41,1039.50,1039.75,1039.50,1039.50,122,131,253.00
07/07/2004,15:42,1039.25,1040.00,1039.25,1039.50,301,186,487.00
07/07/2004,15:43,1039.50,1039.50,1039.00,1039.50,78,667,745.00
07/07/2004,15:44,1039.75,1039.75,1039.25,1039.25,139,169,308.00
07/07/2004,15:45,1039.50,1039.75,1039.25,1039.50,79,207,286.00
07/07/2004,15:46,1039.75,1040.00,1039.25,1039.25,178,343,521.00
07/07/2004,15:47,1039.25,1039.25,1038.75,1038.75,11,382,393.00
07/07/2004,15:48,1039.00,1039.00,1038.50,1038.50,119,265,384.00
07/07/2004,15:49,1038.50,1038.50,1036.25,1037.25,590,1319,1909.00
07/07/2004,15:50,1037.25,1037.50,1036.75,1037.25,657,187,844.00
07/07/2004,15:51,1037.00,1038.00,1037.00,1037.75,502,33,535.00
07/07/2004,15:52,1038.00,1038.25,1037.75,1038.00,215,35,250.00
07/07/2004,15:53,1038.00,1038.50,1037.75,1038.25,295,260,555.00
07/07/2004,15:54,1038.50,1038.50,1038.00,1038.00,38,593,631.00
07/07/2004,15:55,1038.00,1038.25,1037.50,1037.50,6,369,375.00
07/07/2004,15:56,1037.50,1037.75,1037.50,1037.75,9,178,187.00
07/07/2004,15:57,1037.50,1037.75,1037.25,1037.50,35,234,269.00
07/07/2004,15:58,1037.50,1037.75,1037.25,1037.75,91,95,186.00
07/07/2004,15:59,1037.75,1037.75,1037.50,1037.75,602,30,632.00
07/07/2004,16:00,1037.75,1038.25,1037.25,1037.50,428,534,962.00
07/07/2004,17:01,1038.25,1038.25,1037.50,1037.75,113,343,456.00
07/07/2004,17:02,1037.75,1037.75,1037.25,1037.50,60,119,179.00
07/07/2004,17:03,1037.25,1037.25,1036.75,1036.75,47,196,243.00
07/07/2004,17:04,1037.00,1037.00,1036.75,1036.75,6,128,134.00
07/07/2004,17:05,1037.00,1037.25,1036.50,1037.25,521,90,611.00
07/07/2004,17:06,1037.25,1037.25,1036.75,1037.00,58,105,163.00
07/07/2004,17:07,1037.25,1037.25,1036.50,1037.00,24,114,138.00
07/07/2004,17:08,1037.00,1037.25,1036.50,1036.75,26,65,91.00
07/07/2004,17:09,1036.75,1036.75,1036.50,1036.50,32,12,44.00
07/07/2004,17:10,1036.50,1036.75,1036.25,1036.25,2,159,161.00
07/07/2004,17:11,1036.50,1036.50,1036.50,1036.50,158,0,158.00
07/07/2004,17:12,1036.75,1036.75,1036.50,1036.50,5,25,30.00
07/07/2004,17:13,1036.50,1036.50,1035.75,1036.00,9,240,249.00
07/07/2004,17:14,1036.00,1036.00,1035.75,1036.00,106,9,115.00
07/07/2004,17:15,1036.25,1036.50,1036.25,1036.50,58,27,85.00
07/07/2004,17:16,1036.50,1036.50,1036.25,1036.50,20,11,31.00
07/07/2004,17:17,1036.75,1036.75,1036.50,1036.50,2,50,52.00
07/07/2004,17:18,1036.50,1036.75,1036.50,1036.50,2,9,11.00
07/07/2004,17:19,1036.75,1036.75,1036.50,1036.75,23,1,24.00
07/07/2004,17:20,1036.75,1036.75,1036.75,1036.75,13,0,13.00
07/07/2004,17:21,1036.75,1037.00,1036.75,1037.00,5,0,5.00
07/07/2004,17:22,1037.00,1037.00,1037.00,1037.00,39,0,39.00
07/07/2004,17:23,1037.00,1037.25,1037.00,1037.25,11,0,11.00
07/07/2004,17:24,1037.25,1037.25,1037.25,1037.25,10,0,10.00
07/07/2004,17:25,1037.25,1037.25,1037.00,1037.25,48,2,50.00
07/07/2004,17:26,1037.25,1037.25,1037.00,1037.00,18,25,43.00
07/07/2004,17:27,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/07/2004,17:28,1037.25,1037.25,1037.00,1037.25,4,2,6.00
07/07/2004,17:29,1037.25,1037.25,1037.25,1037.25,13,0,13.00
07/07/2004,17:30,1037.25,1037.25,1037.25,1037.25,7,0,7.00
07/07/2004,17:31,1037.50,1037.50,1037.25,1037.25,2,6,8.00
07/07/2004,17:32,1037.25,1037.25,1037.25,1037.25,0,8,8.00
07/07/2004,17:33,1037.25,1037.25,1037.00,1037.25,1,28,29.00
07/07/2004,17:34,1037.00,1037.25,1036.50,1036.50,1,52,53.00
07/07/2004,17:36,1036.75,1036.75,1036.75,1036.75,60,0,60.00
07/07/2004,17:37,1036.75,1037.00,1036.75,1036.75,17,9,26.00
07/07/2004,17:38,1036.75,1036.75,1036.75,1036.75,0,12,12.00
07/07/2004,17:39,1036.75,1037.00,1036.75,1037.00,4,15,19.00
07/07/2004,17:41,1037.00,1037.00,1037.00,1037.00,9,0,9.00
07/07/2004,17:43,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/07/2004,17:44,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/07/2004,17:45,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/07/2004,17:46,1036.75,1036.75,1036.75,1036.75,0,20,20.00
07/07/2004,17:47,1036.75,1036.75,1036.75,1036.75,0,3,3.00
07/07/2004,17:48,1037.00,1037.00,1037.00,1037.00,7,0,7.00
07/07/2004,17:49,1036.75,1037.00,1036.50,1036.50,5,20,25.00
07/07/2004,17:50,1036.75,1036.75,1036.50,1036.50,1,50,51.00
07/07/2004,17:51,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/07/2004,17:52,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/07/2004,17:54,1036.75,1036.75,1036.50,1036.50,2,1,3.00
07/07/2004,17:55,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/07/2004,17:56,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/07/2004,17:57,1036.50,1036.75,1036.50,1036.75,2,25,27.00
07/07/2004,17:58,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/07/2004,17:59,1036.50,1036.50,1036.50,1036.50,0,20,20.00
07/07/2004,18:01,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/07/2004,18:02,1036.50,1036.50,1036.50,1036.50,0,5,5.00
07/07/2004,18:03,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/07/2004,18:04,1036.50,1036.50,1036.50,1036.50,0,17,17.00
07/07/2004,18:05,1036.25,1036.75,1036.25,1036.50,21,16,37.00
07/07/2004,18:06,1036.50,1036.75,1036.50,1036.75,25,1,26.00
07/07/2004,18:07,1036.75,1036.75,1036.75,1036.75,22,0,22.00
07/07/2004,18:08,1036.75,1036.75,1036.75,1036.75,12,0,12.00
07/07/2004,18:09,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/07/2004,18:10,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/07/2004,18:11,1037.00,1037.00,1037.00,1037.00,6,0,6.00
07/07/2004,18:12,1037.00,1037.00,1036.75,1037.00,2,1,3.00
07/07/2004,18:14,1037.00,1037.00,1036.75,1037.00,2,2,4.00
07/07/2004,18:15,1037.00,1037.00,1037.00,1037.00,33,0,33.00
07/07/2004,18:16,1037.00,1037.25,1037.00,1037.25,105,0,105.00
07/07/2004,18:17,1037.25,1037.50,1037.25,1037.50,3,0,3.00
07/07/2004,18:18,1037.50,1037.50,1037.50,1037.50,10,0,10.00
07/07/2004,18:19,1037.50,1037.50,1037.50,1037.50,34,0,34.00
07/07/2004,18:20,1037.50,1037.75,1037.50,1037.75,5,2,7.00
07/07/2004,18:21,1037.75,1037.75,1037.75,1037.75,40,0,40.00
07/07/2004,18:22,1037.75,1037.75,1037.75,1037.75,12,0,12.00
07/07/2004,18:23,1037.75,1037.75,1037.75,1037.75,6,0,6.00
07/07/2004,18:24,1037.75,1037.75,1037.75,1037.75,10,0,10.00
07/07/2004,18:25,1037.75,1037.75,1037.50,1037.50,7,30,37.00
07/07/2004,18:26,1037.75,1037.75,1037.50,1037.50,1,14,15.00
07/07/2004,18:27,1037.50,1037.50,1037.50,1037.50,0,5,5.00
07/07/2004,18:28,1037.50,1037.50,1037.50,1037.50,0,5,5.00
07/07/2004,18:29,1037.50,1037.50,1037.50,1037.50,0,4,4.00
07/07/2004,18:30,1037.25,1037.50,1037.25,1037.50,2,1,3.00
07/07/2004,18:31,1037.50,1037.75,1037.50,1037.50,3,1,4.00
07/07/2004,18:32,1037.75,1037.75,1037.75,1037.75,7,0,7.00
07/07/2004,18:33,1037.75,1037.75,1037.75,1037.75,22,0,22.00
07/07/2004,18:36,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/07/2004,18:38,1037.50,1037.50,1037.50,1037.50,0,26,26.00
07/07/2004,18:39,1037.50,1037.75,1037.50,1037.75,3,14,17.00
07/07/2004,18:40,1037.50,1037.75,1037.50,1037.75,1,1,2.00
07/07/2004,18:41,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/07/2004,18:44,1037.50,1037.50,1037.25,1037.25,0,3,3.00
07/07/2004,18:45,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/07/2004,18:46,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/07/2004,18:47,1037.50,1037.50,1037.50,1037.50,0,12,12.00
07/07/2004,18:49,1037.50,1037.50,1037.25,1037.25,0,2,2.00
07/07/2004,18:50,1037.50,1037.50,1037.50,1037.50,3,0,3.00
07/07/2004,18:51,1037.25,1037.50,1037.25,1037.50,1,1,2.00
07/07/2004,18:52,1037.25,1037.50,1037.25,1037.50,4,1,5.00
07/07/2004,18:53,1037.50,1037.50,1037.50,1037.50,6,0,6.00
07/07/2004,18:54,1037.50,1037.75,1037.50,1037.75,11,0,11.00
07/07/2004,18:55,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/07/2004,18:57,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/07/2004,18:59,1037.75,1037.75,1037.75,1037.75,3,0,3.00
07/07/2004,19:02,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/07/2004,19:03,1037.75,1037.75,1037.75,1037.75,22,0,22.00
07/07/2004,19:04,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/07/2004,19:05,1037.75,1037.75,1037.75,1037.75,20,0,20.00
07/07/2004,19:06,1037.75,1037.75,1037.75,1037.75,5,0,5.00
07/07/2004,19:07,1037.75,1037.75,1037.75,1037.75,27,0,27.00
07/07/2004,19:09,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/07/2004,19:12,1037.50,1037.50,1037.50,1037.50,0,4,4.00
07/07/2004,19:14,1037.75,1037.75,1037.75,1037.75,4,0,4.00
07/07/2004,19:15,1037.75,1037.75,1037.75,1037.75,8,0,8.00
07/07/2004,19:16,1037.75,1037.75,1037.50,1037.50,2,1,3.00
07/07/2004,19:19,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/07/2004,19:20,1037.50,1037.75,1037.50,1037.75,7,30,37.00
07/07/2004,19:21,1037.75,1037.75,1037.75,1037.75,4,0,4.00
07/07/2004,19:22,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/07/2004,19:23,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/07/2004,19:24,1037.75,1037.75,1037.75,1037.75,26,0,26.00
07/07/2004,19:25,1037.75,1037.75,1037.75,1037.75,15,0,15.00
07/07/2004,19:26,1038.00,1038.00,1037.75,1038.00,11,1,12.00
07/07/2004,19:27,1038.00,1038.00,1038.00,1038.00,11,0,11.00
07/07/2004,19:28,1038.00,1038.00,1037.75,1037.75,2,2,4.00
07/07/2004,19:29,1038.00,1038.00,1037.75,1037.75,6,1,7.00
07/07/2004,19:30,1038.00,1038.00,1038.00,1038.00,46,0,46.00
07/07/2004,19:32,1038.00,1038.00,1038.00,1038.00,54,0,54.00
07/07/2004,19:35,1038.00,1038.00,1037.75,1037.75,1,52,53.00
07/07/2004,19:39,1037.75,1037.75,1037.75,1037.75,0,5,5.00
07/07/2004,19:40,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/07/2004,19:41,1037.75,1037.75,1037.75,1037.75,0,10,10.00
07/07/2004,19:42,1037.75,1037.75,1037.75,1037.75,0,4,4.00
07/07/2004,19:43,1037.75,1037.75,1037.75,1037.75,0,36,36.00
07/07/2004,19:44,1037.75,1037.75,1037.75,1037.75,0,2,2.00
07/07/2004,19:47,1038.00,1038.00,1038.00,1038.00,10,0,10.00
07/07/2004,19:49,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/07/2004,19:51,1038.00,1038.00,1038.00,1038.00,4,0,4.00
07/07/2004,19:52,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/07/2004,19:54,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/07/2004,19:55,1038.00,1038.00,1038.00,1038.00,6,0,6.00
07/07/2004,19:57,1037.75,1037.75,1037.75,1037.75,0,11,11.00
07/07/2004,19:58,1037.75,1037.75,1037.50,1037.50,0,13,13.00
07/07/2004,20:00,1037.75,1037.75,1037.50,1037.50,4,15,19.00
07/07/2004,20:01,1037.75,1038.00,1037.75,1038.00,12,0,12.00
07/07/2004,20:02,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/07/2004,20:03,1038.00,1038.00,1038.00,1038.00,4,0,4.00
07/07/2004,20:06,1038.00,1038.00,1037.75,1037.75,1,30,31.00
07/07/2004,20:09,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/07/2004,20:10,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/07/2004,20:12,1038.00,1038.00,1038.00,1038.00,32,0,32.00
07/07/2004,20:13,1038.00,1038.25,1038.00,1038.25,14,0,14.00
07/07/2004,20:14,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,20:15,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/07/2004,20:17,1038.00,1038.00,1038.00,1038.00,0,22,22.00
07/07/2004,20:19,1038.25,1038.25,1038.25,1038.25,67,0,67.00
07/07/2004,20:20,1038.25,1038.25,1038.25,1038.25,3,0,3.00
07/07/2004,20:21,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/07/2004,20:22,1038.25,1038.25,1038.25,1038.25,0,12,12.00
07/07/2004,20:23,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/07/2004,20:24,1038.25,1038.50,1038.25,1038.25,5,4,9.00
07/07/2004,20:25,1038.50,1038.50,1038.00,1038.00,4,3,7.00
07/07/2004,20:26,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,20:27,1038.25,1038.25,1038.00,1038.00,1,1,2.00
07/07/2004,20:28,1038.25,1038.25,1038.00,1038.25,4,1,5.00
07/07/2004,20:29,1038.25,1038.50,1038.25,1038.50,2,0,2.00
07/07/2004,20:31,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/07/2004,20:33,1038.25,1038.25,1038.25,1038.25,0,6,6.00
07/07/2004,20:34,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/07/2004,20:35,1038.25,1038.25,1038.25,1038.25,0,9,9.00
07/07/2004,20:36,1038.25,1038.25,1038.00,1038.00,0,13,13.00
07/07/2004,20:38,1038.25,1038.25,1038.25,1038.25,5,0,5.00
07/07/2004,20:40,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,20:44,1038.25,1038.25,1038.25,1038.25,5,0,5.00
07/07/2004,20:49,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,20:50,1038.50,1038.50,1038.50,1038.50,47,0,47.00
07/07/2004,20:51,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/07/2004,20:52,1038.50,1038.50,1038.50,1038.50,15,0,15.00
07/07/2004,20:53,1038.25,1038.25,1038.25,1038.25,0,35,35.00
07/07/2004,20:54,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/07/2004,20:55,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/07/2004,20:56,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/07/2004,20:58,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/07/2004,20:59,1038.25,1038.25,1038.25,1038.25,0,7,7.00
07/07/2004,21:00,1038.25,1038.25,1038.25,1038.25,0,10,10.00
07/07/2004,21:02,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/07/2004,21:07,1038.25,1038.25,1038.25,1038.25,6,0,6.00
07/07/2004,21:09,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,21:12,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,21:18,1038.00,1038.00,1038.00,1038.00,0,11,11.00
07/07/2004,21:21,1038.25,1038.25,1038.00,1038.00,1,3,4.00
07/07/2004,21:22,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,21:23,1038.00,1038.00,1038.00,1038.00,0,26,26.00
07/07/2004,21:25,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,21:26,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/07/2004,21:27,1038.25,1038.25,1038.00,1038.00,1,5,6.00
07/07/2004,21:28,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/07/2004,21:29,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,21:30,1038.00,1038.00,1038.00,1038.00,0,27,27.00
07/07/2004,21:31,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/07/2004,21:32,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,21:33,1038.00,1038.00,1038.00,1038.00,0,16,16.00
07/07/2004,21:34,1038.00,1038.00,1038.00,1038.00,0,12,12.00
07/07/2004,21:37,1038.00,1038.00,1038.00,1038.00,0,5,5.00
07/07/2004,21:38,1038.00,1038.00,1038.00,1038.00,0,13,13.00
07/07/2004,21:39,1038.00,1038.00,1037.75,1037.75,0,75,75.00
07/07/2004,21:40,1037.75,1037.75,1037.75,1037.75,0,5,5.00
07/07/2004,21:41,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/07/2004,21:44,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/07/2004,21:45,1038.00,1038.00,1038.00,1038.00,11,0,11.00
07/07/2004,21:46,1038.00,1038.00,1038.00,1038.00,13,0,13.00
07/07/2004,21:47,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/07/2004,21:49,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/07/2004,21:54,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/07/2004,21:55,1038.00,1038.00,1038.00,1038.00,10,0,10.00
07/07/2004,21:56,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/07/2004,21:59,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/07/2004,22:00,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/07/2004,22:01,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/07/2004,22:02,1038.00,1038.00,1038.00,1038.00,15,0,15.00
07/07/2004,22:04,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/07/2004,22:11,1038.00,1038.00,1038.00,1038.00,12,0,12.00
07/07/2004,22:12,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/07/2004,22:13,1038.00,1038.00,1037.75,1038.00,6,1,7.00
07/07/2004,22:15,1038.00,1038.00,1038.00,1038.00,4,0,4.00
07/07/2004,22:20,1038.00,1038.00,1038.00,1038.00,9,0,9.00
07/07/2004,22:22,1038.00,1038.00,1038.00,1038.00,6,0,6.00
07/07/2004,22:25,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/07/2004,22:27,1037.75,1037.75,1037.75,1037.75,0,19,19.00
07/07/2004,22:28,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/07/2004,22:30,1037.50,1037.50,1037.50,1037.50,0,26,26.00
07/07/2004,22:31,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/07/2004,22:33,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/07/2004,22:34,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/07/2004,22:36,1037.75,1037.75,1037.50,1037.50,1,3,4.00
07/07/2004,22:44,1037.75,1038.00,1037.75,1038.00,41,0,41.00
07/07/2004,22:45,1038.00,1038.00,1038.00,1038.00,17,0,17.00
07/07/2004,22:46,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/07/2004,22:48,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/07/2004,22:50,1038.00,1038.00,1038.00,1038.00,22,0,22.00
07/07/2004,22:51,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/07/2004,22:52,1038.25,1038.25,1038.25,1038.25,18,0,18.00
07/07/2004,22:54,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,22:57,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,22:58,1038.25,1038.25,1038.00,1038.25,24,1,25.00
07/07/2004,22:59,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/07/2004,23:00,1038.50,1038.50,1038.50,1038.50,15,0,15.00
07/07/2004,23:01,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/07/2004,23:02,1038.25,1038.25,1038.25,1038.25,0,20,20.00
07/07/2004,23:03,1038.50,1038.50,1038.50,1038.50,10,0,10.00
07/07/2004,23:06,1038.50,1038.50,1038.50,1038.50,10,0,10.00
07/07/2004,23:07,1038.25,1038.25,1038.25,1038.25,0,4,4.00
07/07/2004,23:08,1038.25,1038.25,1038.25,1038.25,0,20,20.00
07/07/2004,23:10,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/07/2004,23:11,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/07/2004,23:12,1038.00,1038.00,1038.00,1038.00,0,2,2.00
07/07/2004,23:13,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/07/2004,23:16,1038.25,1038.25,1038.25,1038.25,28,0,28.00
07/07/2004,23:27,1038.50,1038.50,1038.50,1038.50,22,0,22.00
07/07/2004,23:29,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/07/2004,23:35,1038.50,1038.50,1038.50,1038.50,10,0,10.00
07/07/2004,23:40,1038.25,1038.25,1038.25,1038.25,0,20,20.00
07/07/2004,23:41,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/07/2004,23:50,1038.25,1038.25,1038.25,1038.25,0,6,6.00
07/07/2004,23:57,1038.25,1038.25,1038.25,1038.25,0,57,57.00
07/07/2004,23:58,1038.25,1038.25,1038.25,1038.25,0,5,5.00
07/08/2004,00:03,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/08/2004,00:04,1038.00,1038.00,1038.00,1038.00,0,8,8.00
07/08/2004,00:05,1038.00,1038.00,1038.00,1038.00,0,6,6.00
07/08/2004,00:11,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/08/2004,00:16,1038.25,1038.25,1038.25,1038.25,3,0,3.00
07/08/2004,00:17,1038.25,1038.25,1038.00,1038.00,1,7,8.00
07/08/2004,00:19,1038.25,1038.25,1038.25,1038.25,7,0,7.00
07/08/2004,00:20,1038.25,1038.50,1038.25,1038.50,6,0,6.00
07/08/2004,00:21,1038.50,1038.50,1038.25,1038.50,30,1,31.00
07/08/2004,00:22,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/08/2004,00:26,1038.50,1038.50,1038.50,1038.50,2,0,2.00
07/08/2004,00:30,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/08/2004,00:31,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/08/2004,00:33,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/08/2004,00:34,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/08/2004,00:40,1038.50,1038.50,1038.50,1038.50,5,0,5.00
07/08/2004,00:41,1038.50,1038.50,1038.50,1038.50,22,0,22.00
07/08/2004,00:48,1038.75,1038.75,1038.75,1038.75,15,0,15.00
07/08/2004,00:49,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/08/2004,00:52,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/08/2004,00:55,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/08/2004,00:56,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/08/2004,00:59,1038.50,1038.75,1038.50,1038.75,2,1,3.00
07/08/2004,01:00,1038.50,1038.50,1038.50,1038.50,0,7,7.00
07/08/2004,01:02,1038.50,1038.50,1038.50,1038.50,0,11,11.00
07/08/2004,01:05,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/08/2004,01:06,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/08/2004,01:07,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/08/2004,01:10,1038.50,1038.50,1038.50,1038.50,0,3,3.00
07/08/2004,01:14,1038.50,1038.75,1038.50,1038.75,4,5,9.00
07/08/2004,01:18,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/08/2004,01:20,1038.75,1038.75,1038.75,1038.75,15,0,15.00
07/08/2004,01:21,1038.50,1038.75,1038.50,1038.75,39,1,40.00
07/08/2004,01:23,1038.75,1038.75,1038.50,1038.75,7,1,8.00
07/08/2004,01:27,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/08/2004,01:30,1038.75,1038.75,1038.50,1038.50,8,1,9.00
07/08/2004,01:32,1038.50,1038.75,1038.50,1038.75,7,17,24.00
07/08/2004,01:36,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/08/2004,01:39,1039.00,1039.00,1039.00,1039.00,79,0,79.00
07/08/2004,01:41,1039.00,1039.00,1039.00,1039.00,4,0,4.00
07/08/2004,01:42,1039.00,1039.25,1039.00,1039.25,7,0,7.00
07/08/2004,01:44,1039.25,1039.25,1039.00,1039.25,52,1,53.00
07/08/2004,01:45,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/08/2004,01:46,1039.25,1039.25,1039.00,1039.25,14,25,39.00
07/08/2004,01:47,1039.00,1039.00,1039.00,1039.00,0,6,6.00
07/08/2004,01:49,1039.25,1039.25,1039.25,1039.25,4,0,4.00
07/08/2004,01:50,1039.25,1039.50,1039.00,1039.00,19,11,30.00
07/08/2004,01:54,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/08/2004,01:55,1039.25,1039.25,1039.25,1039.25,44,0,44.00
07/08/2004,01:56,1039.25,1039.25,1039.25,1039.25,8,0,8.00
07/08/2004,01:57,1039.00,1039.50,1039.00,1039.50,6,1,7.00
07/08/2004,01:58,1039.50,1039.50,1039.25,1039.25,2,14,16.00
07/08/2004,02:00,1039.25,1039.25,1039.00,1039.00,0,33,33.00
07/08/2004,02:01,1039.00,1039.25,1039.00,1039.25,62,8,70.00
07/08/2004,02:02,1039.25,1039.25,1039.00,1039.00,55,7,62.00
07/08/2004,02:03,1039.25,1039.25,1039.00,1039.00,38,21,59.00
07/08/2004,02:04,1039.25,1039.25,1039.00,1039.00,24,31,55.00
07/08/2004,02:05,1038.75,1038.75,1038.50,1038.75,2,115,117.00
07/08/2004,02:06,1038.50,1038.50,1037.75,1037.75,6,209,215.00
07/08/2004,02:07,1038.00,1038.25,1038.00,1038.25,72,0,72.00
07/08/2004,02:08,1038.00,1038.25,1037.75,1037.75,4,28,32.00
07/08/2004,02:09,1038.00,1038.00,1037.75,1038.00,67,9,76.00
07/08/2004,02:10,1038.00,1038.25,1037.50,1037.75,51,201,252.00
07/08/2004,02:11,1037.75,1038.25,1037.75,1038.25,71,0,71.00
07/08/2004,02:12,1038.25,1038.25,1038.00,1038.25,6,1,7.00
07/08/2004,02:13,1038.00,1038.00,1037.75,1038.00,21,16,37.00
07/08/2004,02:14,1038.25,1038.50,1038.25,1038.50,43,3,46.00
07/08/2004,02:15,1038.50,1038.50,1038.00,1038.00,5,26,31.00
07/08/2004,02:16,1038.25,1038.50,1038.25,1038.50,64,1,65.00
07/08/2004,02:17,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/08/2004,02:18,1038.75,1038.75,1038.50,1038.50,60,1,61.00
07/08/2004,02:19,1038.50,1038.75,1038.50,1038.75,4,6,10.00
07/08/2004,02:20,1038.50,1038.50,1038.25,1038.25,0,13,13.00
07/08/2004,02:21,1038.50,1038.50,1038.25,1038.50,8,1,9.00
07/08/2004,02:22,1038.50,1038.75,1038.50,1038.75,13,0,13.00
07/08/2004,02:23,1038.75,1038.75,1038.50,1038.50,38,1,39.00
07/08/2004,02:24,1038.50,1038.50,1038.25,1038.25,3,19,22.00
07/08/2004,02:25,1038.25,1038.50,1038.25,1038.50,2,1,3.00
07/08/2004,02:26,1038.25,1038.25,1038.25,1038.25,0,34,34.00
07/08/2004,02:27,1038.25,1038.25,1038.00,1038.25,8,26,34.00
07/08/2004,02:28,1038.50,1038.75,1038.50,1038.75,50,0,50.00
07/08/2004,02:29,1038.75,1038.75,1038.50,1038.50,22,8,30.00
07/08/2004,02:30,1038.50,1038.50,1038.25,1038.50,5,241,246.00
07/08/2004,02:31,1038.50,1038.50,1038.25,1038.50,21,2,23.00
07/08/2004,02:32,1038.50,1038.50,1038.25,1038.25,3,5,8.00
07/08/2004,02:33,1038.50,1038.50,1038.25,1038.50,25,20,45.00
07/08/2004,02:34,1038.50,1038.50,1038.25,1038.25,6,32,38.00
07/08/2004,02:35,1038.25,1038.25,1038.25,1038.25,0,11,11.00
07/08/2004,02:36,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/08/2004,02:37,1038.25,1038.25,1038.00,1038.25,2,37,39.00
07/08/2004,02:38,1038.25,1038.25,1038.00,1038.25,25,9,34.00
07/08/2004,02:39,1038.25,1038.25,1038.25,1038.25,7,0,7.00
07/08/2004,02:40,1038.25,1038.50,1038.00,1038.25,18,16,34.00
07/08/2004,02:41,1038.25,1038.25,1038.00,1038.25,12,19,31.00
07/08/2004,02:42,1038.25,1038.25,1038.25,1038.25,8,0,8.00
07/08/2004,02:43,1038.50,1038.50,1038.50,1038.50,84,0,84.00
07/08/2004,02:44,1038.50,1038.50,1038.50,1038.50,5,0,5.00
07/08/2004,02:45,1038.50,1038.50,1038.50,1038.50,25,0,25.00
07/08/2004,02:46,1038.75,1039.00,1038.75,1038.75,86,12,98.00
07/08/2004,02:47,1038.75,1038.75,1038.25,1038.50,13,49,62.00
07/08/2004,02:48,1038.75,1038.75,1038.75,1038.75,20,0,20.00
07/08/2004,02:49,1038.50,1038.75,1038.00,1038.25,57,64,121.00
07/08/2004,02:50,1038.50,1038.50,1038.50,1038.50,21,0,21.00
07/08/2004,02:51,1038.50,1038.50,1038.25,1038.25,10,18,28.00
07/08/2004,02:52,1038.25,1038.50,1038.00,1038.50,3,71,74.00
07/08/2004,02:53,1038.25,1038.25,1038.00,1038.00,0,53,53.00
07/08/2004,02:54,1038.25,1038.25,1038.00,1038.00,1,12,13.00
07/08/2004,02:55,1038.00,1038.00,1037.75,1037.75,0,91,91.00
07/08/2004,02:56,1037.75,1037.75,1037.75,1037.75,0,34,34.00
07/08/2004,02:57,1037.75,1037.75,1037.75,1037.75,0,2,2.00
07/08/2004,02:58,1038.00,1038.00,1037.75,1037.75,5,67,72.00
07/08/2004,02:59,1037.50,1037.75,1037.50,1037.75,41,10,51.00
07/08/2004,03:00,1037.75,1037.75,1037.75,1037.75,24,0,24.00
07/08/2004,03:01,1037.75,1037.75,1037.50,1037.75,22,8,30.00
07/08/2004,03:02,1037.50,1037.75,1037.50,1037.50,13,111,124.00
07/08/2004,03:03,1037.50,1037.50,1037.50,1037.50,0,32,32.00
07/08/2004,03:04,1037.50,1037.50,1037.50,1037.50,0,19,19.00
07/08/2004,03:05,1037.50,1037.75,1037.25,1037.25,1,68,69.00
07/08/2004,03:06,1037.50,1037.50,1037.50,1037.50,168,0,168.00
07/08/2004,03:07,1037.50,1037.50,1037.50,1037.50,16,0,16.00
07/08/2004,03:08,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/08/2004,03:09,1037.75,1038.00,1037.75,1038.00,107,0,107.00
07/08/2004,03:10,1037.75,1037.75,1037.75,1037.75,0,7,7.00
07/08/2004,03:11,1038.00,1038.00,1037.75,1037.75,1,1,2.00
07/08/2004,03:15,1037.75,1037.75,1037.75,1037.75,0,51,51.00
07/08/2004,03:16,1037.75,1037.75,1037.50,1037.50,0,56,56.00
07/08/2004,03:17,1037.50,1037.75,1037.50,1037.50,1,72,73.00
07/08/2004,03:18,1037.50,1037.50,1037.25,1037.50,13,6,19.00
07/08/2004,03:19,1037.50,1037.50,1037.50,1037.50,22,0,22.00
07/08/2004,03:20,1037.50,1037.75,1037.50,1037.75,2,0,2.00
07/08/2004,03:22,1037.50,1037.75,1037.50,1037.75,25,22,47.00
07/08/2004,03:23,1037.75,1038.25,1037.75,1038.25,102,0,102.00
07/08/2004,03:24,1038.25,1038.25,1037.75,1037.75,1,10,11.00
07/08/2004,03:25,1037.75,1038.00,1037.75,1038.00,26,2,28.00
07/08/2004,03:26,1037.75,1038.00,1037.75,1038.00,8,1,9.00
07/08/2004,03:29,1038.00,1038.00,1038.00,1038.00,9,0,9.00
07/08/2004,03:30,1038.00,1038.25,1038.00,1038.25,27,0,27.00
07/08/2004,03:31,1038.25,1038.25,1038.00,1038.00,16,16,32.00
07/08/2004,03:32,1038.00,1038.00,1038.00,1038.00,0,32,32.00
07/08/2004,03:33,1038.00,1038.25,1038.00,1038.25,17,3,20.00
07/08/2004,03:34,1038.25,1038.50,1038.25,1038.50,4,1,5.00
07/08/2004,03:35,1038.25,1038.50,1038.25,1038.50,2,1,3.00
07/08/2004,03:37,1038.25,1038.25,1038.25,1038.25,0,93,93.00
07/08/2004,03:40,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/08/2004,03:42,1038.00,1038.00,1038.00,1038.00,0,17,17.00
07/08/2004,03:43,1038.00,1038.25,1038.00,1038.00,1,19,20.00
07/08/2004,03:44,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/08/2004,03:45,1038.25,1038.25,1038.00,1038.00,1,28,29.00
07/08/2004,03:46,1038.25,1038.25,1038.25,1038.25,26,0,26.00
07/08/2004,03:47,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/08/2004,03:48,1038.25,1038.25,1038.25,1038.25,35,0,35.00
07/08/2004,03:52,1038.25,1038.25,1038.25,1038.25,3,0,3.00
07/08/2004,03:53,1038.50,1038.50,1038.50,1038.50,11,0,11.00
07/08/2004,03:55,1038.50,1038.50,1038.50,1038.50,2,0,2.00
07/08/2004,03:57,1038.25,1038.25,1038.25,1038.25,0,38,38.00
07/08/2004,03:58,1038.25,1038.25,1038.25,1038.25,0,5,5.00
07/08/2004,03:59,1038.25,1038.25,1038.25,1038.25,0,68,68.00
07/08/2004,04:00,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/08/2004,04:01,1038.25,1038.25,1038.00,1038.00,0,51,51.00
07/08/2004,04:02,1037.75,1038.00,1037.50,1037.50,1,50,51.00
07/08/2004,04:03,1037.75,1037.75,1037.75,1037.75,19,0,19.00
07/08/2004,04:04,1037.75,1037.75,1037.50,1037.75,21,2,23.00
07/08/2004,04:08,1037.75,1037.75,1037.50,1037.75,56,11,67.00
07/08/2004,04:09,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/08/2004,04:10,1037.50,1037.75,1037.50,1037.75,43,1,44.00
07/08/2004,04:11,1037.75,1037.75,1037.75,1037.75,6,0,6.00
07/08/2004,04:12,1038.00,1038.00,1037.75,1037.75,11,55,66.00
07/08/2004,04:14,1037.75,1037.75,1037.75,1037.75,0,8,8.00
07/08/2004,04:15,1037.75,1037.75,1037.75,1037.75,0,60,60.00
07/08/2004,04:16,1037.75,1038.00,1037.75,1038.00,42,14,56.00
07/08/2004,04:17,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/08/2004,04:18,1038.25,1038.25,1038.25,1038.25,35,0,35.00
07/08/2004,04:19,1038.25,1038.50,1038.25,1038.25,91,6,97.00
07/08/2004,04:20,1038.50,1038.75,1038.25,1038.50,76,35,111.00
07/08/2004,04:21,1038.25,1038.50,1038.25,1038.25,8,12,20.00
07/08/2004,04:24,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/08/2004,04:26,1038.25,1038.50,1038.25,1038.50,1,1,2.00
07/08/2004,04:27,1038.50,1038.50,1038.50,1038.50,43,0,43.00
07/08/2004,04:28,1038.50,1038.50,1038.25,1038.25,11,1,12.00
07/08/2004,04:29,1038.25,1038.25,1038.25,1038.25,0,4,4.00
07/08/2004,04:30,1038.50,1038.50,1038.50,1038.50,22,0,22.00
07/08/2004,04:31,1038.50,1038.75,1038.50,1038.75,12,0,12.00
07/08/2004,04:32,1038.75,1039.00,1038.75,1039.00,206,6,212.00
07/08/2004,04:33,1039.25,1039.25,1039.00,1039.00,6,22,28.00
07/08/2004,04:34,1038.75,1039.25,1038.75,1039.25,20,15,35.00
07/08/2004,04:35,1039.25,1039.25,1039.00,1039.00,11,28,39.00
07/08/2004,04:37,1039.00,1039.00,1038.75,1039.00,1,34,35.00
07/08/2004,04:38,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/08/2004,04:39,1039.00,1039.00,1039.00,1039.00,4,0,4.00
07/08/2004,04:40,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/08/2004,04:41,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/08/2004,04:42,1039.00,1039.00,1039.00,1039.00,26,0,26.00
07/08/2004,04:43,1038.75,1039.00,1038.75,1038.75,15,4,19.00
07/08/2004,04:44,1039.00,1039.25,1039.00,1039.00,5,7,12.00
07/08/2004,04:45,1038.75,1038.75,1038.75,1038.75,0,25,25.00
07/08/2004,04:46,1038.75,1038.75,1038.75,1038.75,0,17,17.00
07/08/2004,04:47,1038.50,1038.50,1038.25,1038.25,0,95,95.00
07/08/2004,04:48,1038.25,1038.50,1038.25,1038.25,2,91,93.00
07/08/2004,04:49,1038.25,1038.50,1038.25,1038.50,3,1,4.00
07/08/2004,04:50,1038.25,1038.25,1038.25,1038.25,0,26,26.00
07/08/2004,04:51,1038.25,1038.25,1038.00,1038.00,0,5,5.00
07/08/2004,04:52,1038.00,1038.00,1038.00,1038.00,0,10,10.00
07/08/2004,04:53,1038.25,1038.25,1038.25,1038.25,52,0,52.00
07/08/2004,04:54,1038.50,1038.50,1038.25,1038.25,2,2,4.00
07/08/2004,04:56,1038.25,1038.50,1038.25,1038.50,5,5,10.00
07/08/2004,04:57,1038.50,1038.75,1038.50,1038.75,94,0,94.00
07/08/2004,04:58,1038.75,1039.00,1038.75,1038.75,8,23,31.00
07/08/2004,04:59,1038.75,1038.75,1038.75,1038.75,0,8,8.00
07/08/2004,05:00,1038.75,1039.00,1038.75,1038.75,4,33,37.00
07/08/2004,05:01,1038.75,1039.00,1038.75,1039.00,2,1,3.00
07/08/2004,05:02,1039.00,1039.00,1039.00,1039.00,71,0,71.00
07/08/2004,05:03,1039.00,1039.25,1039.00,1039.00,2,8,10.00
07/08/2004,05:04,1039.00,1039.00,1038.75,1039.00,3,49,52.00
07/08/2004,05:05,1038.75,1038.75,1038.75,1038.75,0,9,9.00
07/08/2004,05:06,1038.75,1038.75,1038.75,1038.75,0,4,4.00
07/08/2004,05:07,1038.50,1038.50,1038.50,1038.50,0,5,5.00
07/08/2004,05:08,1038.50,1038.75,1038.50,1038.50,6,15,21.00
07/08/2004,05:09,1038.50,1038.50,1038.50,1038.50,0,24,24.00
07/08/2004,05:11,1038.75,1038.75,1038.75,1038.75,20,0,20.00
07/08/2004,05:12,1038.50,1038.75,1038.50,1038.75,5,1,6.00
07/08/2004,05:15,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/08/2004,05:16,1038.75,1039.00,1038.75,1039.00,27,0,27.00
07/08/2004,05:17,1039.00,1039.00,1039.00,1039.00,50,0,50.00
07/08/2004,05:18,1039.00,1039.00,1039.00,1039.00,26,0,26.00
07/08/2004,05:19,1039.00,1039.25,1039.00,1039.00,18,23,41.00
07/08/2004,05:20,1039.00,1039.00,1038.75,1038.75,0,12,12.00
07/08/2004,05:21,1038.75,1039.00,1038.75,1039.00,6,2,8.00
07/08/2004,05:22,1039.00,1039.00,1039.00,1039.00,28,0,28.00
07/08/2004,05:24,1038.75,1038.75,1038.75,1038.75,0,5,5.00
07/08/2004,05:25,1038.75,1038.75,1038.75,1038.75,0,45,45.00
07/08/2004,05:26,1038.75,1038.75,1038.75,1038.75,0,32,32.00
07/08/2004,05:27,1038.75,1039.00,1038.75,1039.00,15,1,16.00
07/08/2004,05:29,1039.00,1039.00,1039.00,1039.00,28,0,28.00
07/08/2004,05:30,1039.25,1039.25,1039.00,1039.00,1,20,21.00
07/08/2004,05:32,1039.25,1039.25,1039.25,1039.25,44,0,44.00
07/08/2004,05:33,1039.00,1039.25,1039.00,1039.00,15,13,28.00
07/08/2004,05:34,1039.00,1039.00,1039.00,1039.00,0,5,5.00
07/08/2004,05:35,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/08/2004,05:36,1039.25,1039.25,1039.25,1039.25,100,0,100.00
07/08/2004,05:37,1039.00,1039.00,1039.00,1039.00,0,6,6.00
07/08/2004,05:38,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/08/2004,05:39,1039.25,1039.25,1039.25,1039.25,5,0,5.00
07/08/2004,05:40,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/08/2004,05:41,1039.25,1039.50,1039.25,1039.25,46,3,49.00
07/08/2004,05:42,1039.25,1039.50,1039.25,1039.50,20,23,43.00
07/08/2004,05:43,1039.50,1039.50,1039.25,1039.25,14,2,16.00
07/08/2004,05:44,1039.50,1039.50,1039.50,1039.50,100,0,100.00
07/08/2004,05:45,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/08/2004,05:47,1039.50,1039.50,1039.25,1039.25,2,3,5.00
07/08/2004,05:48,1039.25,1039.25,1039.25,1039.25,0,5,5.00
07/08/2004,05:49,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/08/2004,05:51,1039.50,1039.50,1039.25,1039.25,1,31,32.00
07/08/2004,05:52,1039.50,1039.50,1039.50,1039.50,2,0,2.00
07/08/2004,05:54,1039.25,1039.50,1039.25,1039.25,2,12,14.00
07/08/2004,05:55,1039.25,1039.25,1039.25,1039.25,0,60,60.00
07/08/2004,05:56,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/08/2004,05:57,1039.25,1039.25,1039.25,1039.25,0,22,22.00
07/08/2004,05:59,1039.25,1039.25,1039.25,1039.25,0,6,6.00
07/08/2004,06:00,1039.00,1039.00,1039.00,1039.00,0,6,6.00
07/08/2004,06:01,1039.25,1039.25,1039.00,1039.25,15,1,16.00
07/08/2004,06:02,1039.25,1039.25,1039.25,1039.25,3,0,3.00
07/08/2004,06:03,1039.25,1039.25,1039.00,1039.25,27,5,32.00
07/08/2004,06:04,1039.25,1039.50,1039.25,1039.50,13,0,13.00
07/08/2004,06:05,1039.50,1039.50,1039.50,1039.50,3,0,3.00
07/08/2004,06:06,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/08/2004,06:07,1039.25,1039.25,1039.25,1039.25,0,67,67.00
07/08/2004,06:08,1039.00,1039.25,1039.00,1039.25,11,11,22.00
07/08/2004,06:09,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/08/2004,06:10,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/08/2004,06:11,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/08/2004,06:13,1039.25,1039.25,1039.00,1039.00,4,1,5.00
07/08/2004,06:14,1039.00,1039.00,1039.00,1039.00,0,95,95.00
07/08/2004,06:15,1039.00,1039.00,1039.00,1039.00,0,5,5.00
07/08/2004,06:16,1039.00,1039.25,1039.00,1039.25,1,5,6.00
07/08/2004,06:17,1039.25,1039.25,1039.25,1039.25,5,0,5.00
07/08/2004,06:18,1039.00,1039.25,1039.00,1039.25,52,12,64.00
07/08/2004,06:19,1039.00,1039.25,1038.75,1038.75,1,152,153.00
07/08/2004,06:20,1039.00,1039.00,1038.75,1038.75,18,3,21.00
07/08/2004,06:21,1038.75,1038.75,1038.50,1038.50,0,129,129.00
07/08/2004,06:22,1038.50,1038.50,1038.25,1038.25,51,345,396.00
07/08/2004,06:23,1038.50,1038.75,1038.50,1038.75,82,0,82.00
07/08/2004,06:24,1039.00,1039.00,1038.50,1038.75,70,15,85.00
07/08/2004,06:25,1038.50,1038.75,1038.50,1038.50,1,53,54.00
07/08/2004,06:26,1038.50,1038.50,1038.25,1038.50,17,12,29.00
07/08/2004,06:27,1038.50,1038.50,1038.25,1038.25,9,6,15.00
07/08/2004,06:28,1038.50,1038.50,1038.25,1038.25,5,1,6.00
07/08/2004,06:29,1038.25,1038.25,1038.25,1038.25,0,44,44.00
07/08/2004,06:30,1038.25,1038.50,1038.25,1038.50,2,52,54.00
07/08/2004,06:31,1038.25,1038.25,1038.25,1038.25,0,4,4.00
07/08/2004,06:32,1038.50,1038.50,1038.50,1038.50,7,0,7.00
07/08/2004,06:33,1038.25,1038.25,1038.25,1038.25,0,66,66.00
07/08/2004,06:34,1038.25,1038.25,1038.25,1038.25,0,5,5.00
07/08/2004,06:35,1038.00,1038.25,1038.00,1038.00,13,4,17.00
07/08/2004,06:36,1038.00,1038.25,1038.00,1038.25,56,2,58.00
07/08/2004,06:37,1038.25,1038.25,1038.25,1038.25,69,0,69.00
07/08/2004,06:38,1038.25,1038.25,1038.00,1038.00,1,2,3.00
07/08/2004,06:39,1038.00,1038.00,1038.00,1038.00,0,18,18.00
07/08/2004,06:40,1038.00,1038.00,1038.00,1038.00,0,5,5.00
07/08/2004,06:41,1038.00,1038.00,1038.00,1038.00,0,10,10.00
07/08/2004,06:42,1038.00,1038.00,1038.00,1038.00,0,65,65.00
07/08/2004,06:43,1037.75,1038.00,1037.75,1038.00,104,10,114.00
07/08/2004,06:45,1038.25,1038.25,1038.00,1038.00,7,4,11.00
07/08/2004,06:46,1038.00,1038.25,1037.75,1037.75,1,197,198.00
07/08/2004,06:47,1038.00,1038.00,1037.75,1038.00,13,1,14.00
07/08/2004,06:48,1038.00,1038.00,1038.00,1038.00,44,0,44.00
07/08/2004,06:49,1038.00,1038.00,1038.00,1038.00,18,0,18.00
07/08/2004,06:50,1038.00,1038.00,1038.00,1038.00,55,0,55.00
07/08/2004,06:51,1038.00,1038.00,1038.00,1038.00,6,0,6.00
07/08/2004,06:52,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/08/2004,06:54,1038.25,1038.25,1038.25,1038.25,3,0,3.00
07/08/2004,06:55,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/08/2004,06:56,1038.25,1038.25,1038.00,1038.00,36,20,56.00
07/08/2004,06:57,1038.25,1038.25,1038.25,1038.25,4,0,4.00
07/08/2004,06:58,1038.25,1038.25,1038.00,1038.00,6,124,130.00
07/08/2004,06:59,1038.00,1038.00,1038.00,1038.00,0,30,30.00
07/08/2004,07:00,1038.00,1038.00,1038.00,1038.00,0,11,11.00
07/08/2004,07:01,1038.00,1038.00,1038.00,1038.00,0,22,22.00
07/08/2004,07:02,1038.00,1038.00,1038.00,1038.00,0,2,2.00
07/08/2004,07:03,1038.00,1038.25,1037.75,1037.75,2,27,29.00
07/08/2004,07:04,1037.75,1038.00,1037.75,1037.75,8,52,60.00
07/08/2004,07:05,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/08/2004,07:06,1038.00,1038.25,1038.00,1038.00,12,3,15.00
07/08/2004,07:07,1038.00,1038.00,1038.00,1038.00,0,2,2.00
07/08/2004,07:08,1038.25,1038.25,1038.25,1038.25,57,0,57.00
07/08/2004,07:09,1038.25,1038.25,1038.00,1038.25,21,19,40.00
07/08/2004,07:10,1038.25,1038.50,1038.00,1038.25,56,42,98.00
07/08/2004,07:11,1038.25,1038.25,1038.25,1038.25,0,11,11.00
07/08/2004,07:12,1038.25,1038.25,1037.75,1037.75,0,162,162.00
07/08/2004,07:13,1037.75,1038.00,1037.75,1038.00,57,16,73.00
07/08/2004,07:14,1038.00,1038.25,1038.00,1038.00,73,4,77.00
07/08/2004,07:15,1038.00,1038.00,1038.00,1038.00,0,23,23.00
07/08/2004,07:16,1038.00,1038.00,1038.00,1038.00,0,5,5.00
07/08/2004,07:17,1038.00,1038.25,1038.00,1038.00,1,29,30.00
07/08/2004,07:18,1038.00,1038.25,1037.75,1038.25,137,37,174.00
07/08/2004,07:19,1038.25,1038.25,1038.00,1038.25,6,1,7.00
07/08/2004,07:20,1038.00,1038.00,1038.00,1038.00,0,230,230.00
07/08/2004,07:21,1038.25,1038.25,1038.25,1038.25,27,0,27.00
07/08/2004,07:22,1038.25,1038.25,1038.00,1038.00,43,36,79.00
07/08/2004,07:23,1038.25,1038.25,1038.25,1038.25,50,0,50.00
07/08/2004,07:24,1038.25,1038.25,1037.75,1038.00,71,59,130.00
07/08/2004,07:25,1038.00,1038.25,1038.00,1038.25,125,0,125.00
07/08/2004,07:26,1038.00,1038.25,1038.00,1038.25,50,21,71.00
07/08/2004,07:27,1038.25,1038.25,1038.00,1038.25,143,1,144.00
07/08/2004,07:28,1038.25,1038.50,1038.25,1038.25,12,75,87.00
07/08/2004,07:29,1038.50,1038.50,1038.25,1038.25,21,42,63.00
07/08/2004,07:30,1038.25,1039.00,1038.25,1038.75,152,138,290.00
07/08/2004,07:31,1038.50,1039.00,1038.25,1038.50,201,136,337.00
07/08/2004,07:32,1038.75,1039.50,1038.50,1039.25,368,157,525.00
07/08/2004,07:33,1039.25,1039.50,1039.25,1039.25,33,275,308.00
07/08/2004,07:34,1039.50,1039.50,1039.25,1039.25,9,565,574.00
07/08/2004,07:35,1039.25,1039.75,1039.25,1039.50,556,183,739.00
07/08/2004,07:36,1039.50,1039.50,1039.25,1039.25,70,372,442.00
07/08/2004,07:37,1039.25,1039.50,1039.25,1039.25,3,75,78.00
07/08/2004,07:38,1039.50,1039.50,1039.25,1039.50,165,30,195.00
07/08/2004,07:39,1039.50,1039.50,1039.25,1039.50,72,4,76.00
07/08/2004,07:40,1039.50,1039.50,1039.25,1039.50,127,366,493.00
07/08/2004,07:41,1039.25,1039.50,1039.25,1039.25,12,130,142.00
07/08/2004,07:42,1039.25,1039.25,1039.25,1039.25,0,53,53.00
07/08/2004,07:43,1039.25,1039.50,1039.00,1039.25,100,32,132.00
07/08/2004,07:44,1039.25,1039.50,1039.25,1039.25,9,68,77.00
07/08/2004,07:45,1039.25,1039.25,1039.25,1039.25,0,6,6.00
07/08/2004,07:46,1039.25,1039.50,1039.25,1039.25,2,102,104.00
07/08/2004,07:47,1039.25,1039.50,1039.25,1039.25,21,149,170.00
07/08/2004,07:48,1039.25,1039.25,1039.00,1039.25,16,18,34.00
07/08/2004,07:49,1039.25,1039.25,1039.25,1039.25,46,0,46.00
07/08/2004,07:50,1039.25,1039.25,1039.00,1039.00,37,20,57.00
07/08/2004,07:51,1039.00,1039.25,1039.00,1039.00,77,35,112.00
07/08/2004,07:52,1039.00,1039.00,1039.00,1039.00,0,69,69.00
07/08/2004,07:53,1039.00,1039.25,1038.75,1038.75,60,80,140.00
07/08/2004,07:54,1039.00,1039.25,1039.00,1039.25,68,2,70.00
07/08/2004,07:55,1039.00,1039.25,1039.00,1039.00,1,5,6.00
07/08/2004,07:56,1039.00,1039.00,1039.00,1039.00,0,4,4.00
07/08/2004,07:57,1039.00,1039.00,1039.00,1039.00,0,74,74.00
07/08/2004,07:58,1039.00,1039.25,1039.00,1039.25,172,6,178.00
07/08/2004,07:59,1039.25,1039.50,1039.25,1039.50,37,51,88.00
07/08/2004,08:00,1039.50,1039.50,1039.25,1039.25,1,5,6.00
07/08/2004,08:01,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/08/2004,08:02,1039.50,1039.75,1039.25,1039.75,200,2,202.00
07/08/2004,08:03,1039.50,1039.75,1039.50,1039.75,36,13,49.00
07/08/2004,08:04,1039.75,1039.75,1039.50,1039.75,31,1,32.00
07/08/2004,08:05,1039.75,1040.00,1039.50,1040.00,519,4,523.00
07/08/2004,08:06,1040.00,1040.25,1039.75,1040.00,192,419,611.00
07/08/2004,08:07,1040.00,1040.00,1039.75,1039.75,47,237,284.00
07/08/2004,08:08,1040.00,1040.00,1039.75,1040.00,61,2,63.00
07/08/2004,08:09,1040.00,1040.25,1040.00,1040.25,411,0,411.00
07/08/2004,08:10,1040.00,1040.25,1040.00,1040.25,12,24,36.00
07/08/2004,08:11,1040.25,1040.25,1040.00,1040.00,67,99,166.00
07/08/2004,08:12,1040.00,1040.00,1040.00,1040.00,0,155,155.00
07/08/2004,08:13,1040.00,1040.25,1039.75,1040.25,113,126,239.00
07/08/2004,08:14,1040.00,1040.00,1039.75,1039.75,20,34,54.00
07/08/2004,08:15,1039.75,1040.25,1039.75,1040.00,110,45,155.00
07/08/2004,08:16,1040.00,1040.00,1040.00,1040.00,0,15,15.00
07/08/2004,08:17,1040.00,1040.25,1040.00,1040.00,1,24,25.00
07/08/2004,08:18,1040.25,1040.25,1040.00,1040.00,1,30,31.00
07/08/2004,08:19,1040.00,1040.25,1040.00,1040.00,1,11,12.00
07/08/2004,08:20,1040.00,1040.00,1040.00,1040.00,0,10,10.00
07/08/2004,08:21,1040.00,1040.00,1039.75,1039.75,20,250,270.00
07/08/2004,08:22,1040.00,1040.00,1039.75,1039.75,7,11,18.00
07/08/2004,08:23,1039.75,1040.00,1039.75,1039.75,1,31,32.00
07/08/2004,08:24,1039.75,1040.00,1039.75,1040.00,90,84,174.00
07/08/2004,08:25,1040.00,1040.00,1039.75,1040.00,25,50,75.00
07/08/2004,08:26,1040.00,1040.00,1039.75,1039.75,12,61,73.00
07/08/2004,08:27,1039.75,1040.00,1039.50,1040.00,198,106,304.00
07/08/2004,08:28,1040.00,1040.25,1040.00,1040.00,119,1,120.00
07/08/2004,08:29,1040.25,1040.25,1039.75,1040.25,744,489,1233.00
07/08/2004,08:30,1040.50,1040.50,1040.00,1040.25,458,511,969.00
07/08/2004,08:31,1040.25,1040.25,1039.50,1039.75,1598,2075,3673.00
07/08/2004,08:32,1040.00,1040.00,1039.25,1039.50,945,1203,2148.00
07/08/2004,08:33,1039.50,1040.00,1039.50,1039.75,789,358,1147.00
07/08/2004,08:34,1039.50,1039.75,1039.25,1039.50,646,2542,3188.00
07/08/2004,08:35,1039.50,1041.25,1039.50,1041.00,4056,1090,5146.00
07/08/2004,08:36,1041.25,1042.50,1041.00,1042.50,5049,2996,8045.00
07/08/2004,08:37,1042.25,1042.50,1041.50,1041.75,2685,3637,6322.00
07/08/2004,08:38,1041.75,1042.00,1041.00,1041.00,979,2874,3853.00
07/08/2004,08:39,1041.25,1041.50,1041.00,1041.25,1098,1230,2328.00
07/08/2004,08:40,1041.25,1041.50,1040.50,1040.75,456,2800,3256.00
07/08/2004,08:41,1040.75,1041.00,1040.25,1040.50,697,1270,1967.00
07/08/2004,08:42,1040.50,1040.75,1040.25,1040.50,947,726,1673.00
07/08/2004,08:43,1040.75,1041.00,1040.00,1041.00,1749,1982,3731.00
07/08/2004,08:44,1040.75,1041.50,1040.75,1041.25,1504,990,2494.00
07/08/2004,08:45,1041.25,1041.25,1040.00,1040.25,196,2400,2596.00
07/08/2004,08:46,1040.25,1040.25,1039.75,1040.25,1220,1141,2361.00
07/08/2004,08:47,1040.25,1040.25,1039.50,1039.75,211,1757,1968.00
07/08/2004,08:48,1039.50,1040.50,1039.50,1039.50,1563,1328,2891.00
07/08/2004,08:49,1039.50,1039.75,1039.00,1039.25,2058,1945,4003.00
07/08/2004,08:50,1039.25,1039.50,1038.50,1039.00,2205,2597,4802.00
07/08/2004,08:51,1038.75,1039.00,1038.25,1038.75,1044,1477,2521.00
07/08/2004,08:52,1038.75,1038.75,1038.25,1038.50,654,671,1325.00
07/08/2004,08:53,1038.50,1038.75,1038.25,1038.75,1107,1216,2323.00
07/08/2004,08:54,1039.00,1039.25,1038.75,1038.75,871,2091,2962.00
07/08/2004,08:55,1038.75,1039.25,1038.75,1039.25,608,245,853.00
07/08/2004,08:56,1039.25,1039.25,1038.75,1039.00,622,647,1269.00
07/08/2004,08:57,1039.25,1039.75,1039.00,1039.50,1617,958,2575.00
07/08/2004,08:58,1039.50,1040.50,1039.50,1040.25,2935,2025,4960.00
07/08/2004,08:59,1040.00,1040.25,1039.50,1039.75,147,1499,1646.00
07/08/2004,09:00,1039.50,1040.50,1039.25,1040.00,1401,582,1983.00
07/08/2004,09:01,1040.00,1040.75,1039.75,1040.50,2290,781,3071.00
07/08/2004,09:02,1040.25,1040.75,1040.25,1040.25,1037,551,1588.00
07/08/2004,09:03,1040.25,1040.75,1040.25,1040.50,591,683,1274.00
07/08/2004,09:04,1040.50,1041.50,1040.25,1041.25,2306,780,3086.00
07/08/2004,09:05,1041.25,1042.00,1041.00,1041.75,2578,1115,3693.00
07/08/2004,09:06,1041.50,1041.75,1041.00,1041.25,275,2068,2343.00
07/08/2004,09:07,1041.00,1041.25,1040.75,1041.00,1096,1613,2709.00
07/08/2004,09:08,1041.25,1041.25,1040.25,1040.25,627,3631,4258.00
07/08/2004,09:09,1040.50,1040.50,1038.75,1039.00,775,6333,7108.00
07/08/2004,09:10,1039.00,1039.00,1037.50,1038.25,3646,7774,11420.00
07/08/2004,09:11,1038.00,1038.25,1037.75,1038.25,3169,2015,5184.00
07/08/2004,09:12,1038.25,1039.50,1038.25,1039.00,5146,2134,7280.00
07/08/2004,09:13,1039.00,1039.50,1038.75,1039.25,2733,1746,4479.00
07/08/2004,09:14,1039.50,1040.75,1039.25,1040.75,3971,1262,5233.00
07/08/2004,09:15,1040.50,1041.00,1040.00,1040.00,1125,1845,2970.00
07/08/2004,09:16,1040.00,1040.25,1039.50,1039.75,440,1780,2220.00
07/08/2004,09:17,1039.75,1039.75,1038.50,1039.00,2166,3398,5564.00
07/08/2004,09:18,1038.75,1040.50,1038.75,1040.25,4696,1160,5856.00
07/08/2004,09:19,1040.00,1040.25,1039.00,1039.00,559,2241,2800.00
07/08/2004,09:20,1039.00,1040.25,1039.00,1039.25,1767,1307,3074.00
07/08/2004,09:21,1039.25,1039.50,1038.25,1038.50,1114,4346,5460.00
07/08/2004,09:22,1038.25,1039.00,1038.25,1039.00,1143,43,1186.00
07/08/2004,09:23,1039.00,1039.00,1038.25,1038.75,716,961,1677.00
07/08/2004,09:24,1039.00,1040.25,1038.75,1040.00,2447,697,3144.00
07/08/2004,09:25,1040.00,1040.00,1039.25,1039.50,251,509,760.00
07/08/2004,09:26,1039.50,1039.50,1039.25,1039.25,162,14,176.00
07/08/2004,09:27,1039.25,1039.75,1039.00,1039.25,685,651,1336.00
07/08/2004,09:28,1039.50,1039.75,1039.25,1039.75,216,212,428.00
07/08/2004,09:29,1039.75,1041.75,1039.75,1041.00,6932,3383,10315.00
07/08/2004,09:30,1041.25,1041.25,1040.50,1040.75,857,1115,1972.00
07/08/2004,09:31,1040.50,1041.25,1040.50,1040.75,1013,587,1600.00
07/08/2004,09:32,1040.75,1041.00,1040.25,1040.50,175,400,575.00
07/08/2004,09:33,1040.50,1040.75,1039.75,1040.25,558,1728,2286.00
07/08/2004,09:34,1040.25,1040.50,1039.50,1040.25,897,985,1882.00
07/08/2004,09:35,1040.25,1040.75,1040.00,1040.50,501,297,798.00
07/08/2004,09:36,1040.50,1040.75,1040.00,1040.50,489,900,1389.00
07/08/2004,09:37,1040.50,1041.50,1040.50,1040.75,1768,1011,2779.00
07/08/2004,09:38,1041.00,1041.75,1041.00,1041.00,1557,994,2551.00
07/08/2004,09:39,1041.25,1041.75,1041.00,1041.75,712,446,1158.00
07/08/2004,09:40,1041.50,1042.25,1041.25,1041.25,1934,911,2845.00
07/08/2004,09:41,1041.25,1041.50,1040.75,1041.00,605,788,1393.00
07/08/2004,09:42,1041.00,1041.25,1040.50,1041.00,536,800,1336.00
07/08/2004,09:43,1041.00,1042.50,1041.00,1041.75,3868,2785,6653.00
07/08/2004,09:44,1041.50,1041.50,1040.75,1041.25,1244,1682,2926.00
07/08/2004,09:45,1041.25,1041.25,1041.00,1041.00,90,695,785.00
07/08/2004,09:46,1041.00,1041.25,1040.25,1040.75,363,1619,1982.00
07/08/2004,09:47,1040.50,1040.75,1040.25,1040.25,208,1163,1371.00
07/08/2004,09:48,1040.00,1040.75,1040.00,1040.75,967,206,1173.00
07/08/2004,09:49,1040.75,1040.75,1040.50,1040.75,130,60,190.00
07/08/2004,09:50,1040.75,1041.25,1040.50,1041.00,466,442,908.00
07/08/2004,09:51,1041.00,1041.00,1040.00,1040.00,406,2187,2593.00
07/08/2004,09:52,1040.25,1040.75,1039.75,1040.50,962,629,1591.00
07/08/2004,09:53,1040.75,1040.75,1040.25,1040.25,230,211,441.00
07/08/2004,09:54,1040.25,1040.50,1040.00,1040.00,149,353,502.00
07/08/2004,09:55,1040.25,1040.75,1040.00,1040.50,525,174,699.00
07/08/2004,09:56,1040.50,1040.50,1039.75,1040.00,213,836,1049.00
07/08/2004,09:57,1040.25,1040.25,1039.75,1040.00,63,270,333.00
07/08/2004,09:58,1040.25,1040.50,1039.50,1039.75,263,1810,2073.00
07/08/2004,09:59,1039.50,1040.00,1039.50,1039.75,245,1148,1393.00
07/08/2004,10:00,1039.75,1040.50,1039.50,1040.25,2091,262,2353.00
07/08/2004,10:01,1040.50,1040.75,1040.25,1040.25,1457,1156,2613.00
07/08/2004,10:02,1040.25,1041.00,1039.75,1041.00,3290,870,4160.00
07/08/2004,10:03,1041.00,1041.75,1040.75,1041.50,2299,999,3298.00
07/08/2004,10:04,1041.25,1041.75,1041.00,1041.50,835,343,1178.00
07/08/2004,10:05,1041.50,1042.25,1041.50,1042.00,2493,471,2964.00
07/08/2004,10:06,1042.00,1042.25,1041.75,1042.25,523,588,1111.00
07/08/2004,10:07,1042.00,1043.25,1042.00,1043.00,4198,1387,5585.00
07/08/2004,10:08,1043.25,1043.25,1042.50,1042.50,275,1594,1869.00
07/08/2004,10:09,1042.50,1042.75,1042.50,1042.75,370,118,488.00
07/08/2004,10:10,1042.75,1042.75,1042.50,1042.75,101,792,893.00
07/08/2004,10:11,1042.75,1042.75,1042.25,1042.50,302,456,758.00
07/08/2004,10:12,1042.50,1042.75,1042.25,1042.50,505,134,639.00
07/08/2004,10:13,1042.75,1042.75,1042.25,1042.25,309,465,774.00
07/08/2004,10:14,1042.25,1042.50,1041.75,1042.00,341,1698,2039.00
07/08/2004,10:15,1042.25,1042.75,1042.00,1042.75,1020,957,1977.00
07/08/2004,10:16,1042.50,1043.25,1042.25,1042.75,1414,477,1891.00
07/08/2004,10:17,1043.00,1043.75,1043.00,1043.25,2823,957,3780.00
07/08/2004,10:18,1043.25,1043.25,1042.75,1043.00,651,505,1156.00
07/08/2004,10:19,1043.25,1043.75,1043.00,1043.00,656,567,1223.00
07/08/2004,10:20,1043.25,1043.25,1042.75,1042.75,170,1918,2088.00
07/08/2004,10:21,1042.75,1043.25,1042.50,1042.75,515,670,1185.00
07/08/2004,10:22,1042.50,1043.25,1042.50,1043.25,992,235,1227.00
07/08/2004,10:23,1043.00,1043.25,1042.50,1042.75,513,937,1450.00
07/08/2004,10:24,1042.50,1042.75,1042.50,1042.50,410,529,939.00
07/08/2004,10:25,1042.75,1042.75,1042.25,1042.50,337,412,749.00
07/08/2004,10:26,1042.50,1043.25,1042.50,1043.00,984,739,1723.00
07/08/2004,10:27,1043.00,1043.25,1042.75,1042.75,17,158,175.00
07/08/2004,10:28,1043.00,1043.25,1042.75,1043.00,713,180,893.00
07/08/2004,10:29,1043.00,1043.00,1042.75,1043.00,73,42,115.00
07/08/2004,10:30,1043.00,1043.25,1042.75,1043.25,495,28,523.00
07/08/2004,10:31,1043.00,1043.75,1043.00,1043.75,1231,730,1961.00
07/08/2004,10:32,1043.75,1043.75,1043.25,1043.25,641,294,935.00
07/08/2004,10:33,1043.25,1044.25,1043.25,1044.00,3595,1344,4939.00
07/08/2004,10:34,1043.75,1044.50,1043.75,1044.00,1111,883,1994.00
07/08/2004,10:35,1043.75,1044.75,1043.50,1044.50,1735,1069,2804.00
07/08/2004,10:36,1044.50,1045.00,1044.25,1044.25,2461,1712,4173.00
07/08/2004,10:37,1044.25,1044.50,1044.25,1044.25,190,1013,1203.00
07/08/2004,10:38,1044.25,1044.50,1044.00,1044.00,77,884,961.00
07/08/2004,10:39,1044.00,1044.50,1044.00,1044.50,572,181,753.00
07/08/2004,10:40,1044.50,1044.50,1043.75,1043.75,160,1127,1287.00
07/08/2004,10:41,1043.75,1044.00,1043.50,1043.75,315,1760,2075.00
07/08/2004,10:42,1043.75,1044.00,1043.75,1044.00,122,43,165.00
07/08/2004,10:43,1043.75,1044.25,1043.75,1044.00,268,134,402.00
07/08/2004,10:44,1044.00,1044.25,1044.00,1044.25,101,207,308.00
07/08/2004,10:45,1044.25,1044.25,1043.50,1043.75,591,818,1409.00
07/08/2004,10:46,1043.50,1043.75,1043.25,1043.50,56,1164,1220.00
07/08/2004,10:47,1043.50,1043.75,1043.25,1043.75,246,373,619.00
07/08/2004,10:48,1043.75,1043.75,1043.25,1043.25,185,633,818.00
07/08/2004,10:49,1043.25,1043.50,1043.25,1043.50,279,36,315.00
07/08/2004,10:50,1043.50,1043.75,1043.50,1043.50,122,120,242.00
07/08/2004,10:51,1043.75,1043.75,1043.50,1043.75,382,40,422.00
07/08/2004,10:52,1043.75,1044.25,1043.50,1043.75,1129,1093,2222.00
07/08/2004,10:53,1043.75,1044.00,1043.25,1043.25,225,866,1091.00
07/08/2004,10:54,1043.25,1043.25,1043.00,1043.00,4,1365,1369.00
07/08/2004,10:55,1043.00,1043.50,1043.00,1043.50,271,67,338.00
07/08/2004,10:56,1043.25,1043.50,1043.25,1043.50,141,98,239.00
07/08/2004,10:57,1043.25,1043.50,1043.25,1043.25,20,74,94.00
07/08/2004,10:58,1043.25,1043.50,1043.25,1043.25,47,22,69.00
07/08/2004,10:59,1043.25,1043.50,1043.25,1043.50,41,57,98.00
07/08/2004,11:00,1043.25,1043.50,1043.00,1043.00,9,1091,1100.00
07/08/2004,11:01,1043.25,1043.50,1043.00,1043.50,839,351,1190.00
07/08/2004,11:02,1043.25,1043.75,1043.25,1043.50,298,302,600.00
07/08/2004,11:03,1043.25,1043.50,1043.00,1043.00,8,307,315.00
07/08/2004,11:04,1043.00,1043.25,1043.00,1043.25,62,75,137.00
07/08/2004,11:05,1043.00,1043.25,1042.75,1042.75,45,1188,1233.00
07/08/2004,11:06,1042.75,1043.50,1042.75,1043.25,471,563,1034.00
07/08/2004,11:07,1043.25,1043.50,1043.00,1043.25,441,577,1018.00
07/08/2004,11:08,1043.00,1043.25,1043.00,1043.25,179,46,225.00
07/08/2004,11:09,1043.25,1043.50,1043.25,1043.25,61,226,287.00
07/08/2004,11:10,1043.50,1043.50,1043.25,1043.50,158,15,173.00
07/08/2004,11:11,1043.25,1043.50,1042.75,1042.75,51,1222,1273.00
07/08/2004,11:12,1043.00,1043.00,1042.50,1043.00,197,1104,1301.00
07/08/2004,11:13,1043.00,1043.00,1042.50,1042.75,616,408,1024.00
07/08/2004,11:14,1042.75,1043.00,1042.50,1042.75,113,63,176.00
07/08/2004,11:15,1043.00,1043.00,1042.50,1042.75,169,417,586.00
07/08/2004,11:16,1042.75,1043.00,1042.75,1043.00,16,305,321.00
07/08/2004,11:17,1042.75,1043.00,1042.75,1042.75,237,263,500.00
07/08/2004,11:18,1042.75,1042.75,1042.25,1042.50,617,942,1559.00
07/08/2004,11:19,1042.25,1042.50,1042.25,1042.25,68,201,269.00
07/08/2004,11:20,1042.25,1042.50,1042.00,1042.25,463,836,1299.00
07/08/2004,11:21,1042.25,1042.50,1042.00,1042.25,301,427,728.00
07/08/2004,11:22,1042.00,1042.50,1042.00,1042.25,284,135,419.00
07/08/2004,11:23,1042.00,1042.25,1042.00,1042.25,64,22,86.00
07/08/2004,11:24,1042.25,1042.25,1042.00,1042.25,314,32,346.00
07/08/2004,11:25,1042.25,1042.50,1042.25,1042.50,202,47,249.00
07/08/2004,11:26,1042.50,1042.50,1042.25,1042.50,37,30,67.00
07/08/2004,11:27,1042.50,1042.50,1042.25,1042.50,887,6,893.00
07/08/2004,11:28,1042.75,1042.75,1042.50,1042.50,30,508,538.00
07/08/2004,11:29,1042.50,1042.75,1042.25,1042.50,235,395,630.00
07/08/2004,11:30,1042.75,1042.75,1042.50,1042.50,15,274,289.00
07/08/2004,11:31,1042.25,1042.50,1042.25,1042.25,484,189,673.00
07/08/2004,11:32,1042.50,1042.75,1042.50,1042.75,156,46,202.00
07/08/2004,11:33,1042.75,1043.50,1042.75,1043.00,2156,480,2636.00
07/08/2004,11:34,1043.00,1043.25,1042.75,1043.00,215,353,568.00
07/08/2004,11:35,1042.75,1043.00,1042.75,1042.75,184,144,328.00
07/08/2004,11:36,1043.00,1043.25,1043.00,1043.00,176,126,302.00
07/08/2004,11:37,1043.00,1043.50,1043.00,1043.25,731,146,877.00
07/08/2004,11:38,1043.25,1043.25,1043.00,1043.00,8,347,355.00
07/08/2004,11:39,1043.00,1043.25,1042.75,1042.75,21,360,381.00
07/08/2004,11:40,1042.75,1043.00,1042.75,1042.75,32,61,93.00
07/08/2004,11:41,1042.75,1043.25,1042.75,1043.25,1075,9,1084.00
07/08/2004,11:42,1043.25,1043.25,1043.00,1043.25,145,11,156.00
07/08/2004,11:43,1043.00,1043.25,1042.75,1042.75,12,193,205.00
07/08/2004,11:44,1043.00,1043.00,1042.75,1043.00,172,5,177.00
07/08/2004,11:45,1043.00,1043.25,1043.00,1043.25,223,1,224.00
07/08/2004,11:46,1043.25,1043.50,1043.25,1043.25,106,55,161.00
07/08/2004,11:47,1043.25,1043.25,1043.00,1043.00,57,13,70.00
07/08/2004,11:48,1043.00,1043.00,1043.00,1043.00,0,17,17.00
07/08/2004,11:49,1043.00,1043.25,1043.00,1043.25,20,8,28.00
07/08/2004,11:50,1043.00,1043.25,1043.00,1043.00,35,25,60.00
07/08/2004,11:51,1043.25,1043.25,1042.25,1042.25,50,1718,1768.00
07/08/2004,11:52,1042.25,1042.25,1041.75,1041.75,128,2066,2194.00
07/08/2004,11:53,1041.75,1042.00,1041.50,1042.00,645,1229,1874.00
07/08/2004,11:54,1042.00,1042.25,1041.75,1041.75,1016,754,1770.00
07/08/2004,11:55,1041.50,1041.50,1041.00,1041.25,580,2394,2974.00
07/08/2004,11:56,1041.25,1041.75,1041.00,1041.75,527,375,902.00
07/08/2004,11:57,1041.75,1041.75,1041.50,1041.75,822,34,856.00
07/08/2004,11:58,1041.75,1042.00,1041.50,1041.50,160,366,526.00
07/08/2004,11:59,1041.50,1041.75,1041.50,1041.75,11,22,33.00
07/08/2004,12:00,1041.75,1041.75,1041.25,1041.25,9,625,634.00
07/08/2004,12:01,1041.25,1041.75,1041.25,1041.50,130,213,343.00
07/08/2004,12:02,1041.25,1041.50,1041.00,1041.25,219,336,555.00
07/08/2004,12:03,1041.00,1041.50,1040.50,1041.25,788,3190,3978.00
07/08/2004,12:04,1041.00,1041.25,1040.75,1040.75,181,420,601.00
07/08/2004,12:05,1040.75,1041.25,1040.75,1041.00,300,382,682.00
07/08/2004,12:06,1041.25,1041.25,1041.00,1041.25,17,24,41.00
07/08/2004,12:07,1041.00,1041.25,1041.00,1041.25,69,79,148.00
07/08/2004,12:08,1041.25,1041.50,1041.00,1041.50,917,287,1204.00
07/08/2004,12:09,1041.50,1041.50,1041.25,1041.50,270,8,278.00
07/08/2004,12:10,1041.50,1041.50,1040.75,1040.75,614,1446,2060.00
07/08/2004,12:11,1040.75,1041.00,1039.75,1040.00,974,3656,4630.00
07/08/2004,12:12,1040.00,1040.25,1039.50,1039.75,2261,3010,5271.00
07/08/2004,12:13,1039.75,1040.50,1039.50,1040.25,672,301,973.00
07/08/2004,12:14,1040.50,1040.75,1040.25,1040.50,362,292,654.00
07/08/2004,12:15,1040.25,1040.75,1040.25,1040.50,312,114,426.00
07/08/2004,12:16,1040.50,1040.75,1040.25,1040.75,230,29,259.00
07/08/2004,12:17,1040.50,1040.50,1040.25,1040.25,35,219,254.00
07/08/2004,12:18,1040.50,1040.50,1040.25,1040.50,161,82,243.00
07/08/2004,12:19,1040.50,1040.50,1040.00,1040.00,67,629,696.00
07/08/2004,12:20,1040.25,1040.50,1040.25,1040.50,342,2,344.00
07/08/2004,12:21,1040.50,1040.75,1040.25,1040.50,453,304,757.00
07/08/2004,12:22,1040.50,1040.75,1040.50,1040.50,31,164,195.00
07/08/2004,12:23,1040.50,1040.75,1040.50,1040.75,11,350,361.00
07/08/2004,12:24,1040.75,1041.00,1040.50,1041.00,648,83,731.00
07/08/2004,12:25,1041.00,1041.00,1040.25,1040.25,709,716,1425.00
07/08/2004,12:26,1040.25,1040.75,1040.25,1040.75,358,68,426.00
07/08/2004,12:27,1040.50,1041.00,1040.50,1041.00,195,331,526.00
07/08/2004,12:28,1040.75,1041.00,1040.75,1041.00,21,35,56.00
07/08/2004,12:29,1041.00,1041.00,1040.75,1040.75,246,28,274.00
07/08/2004,12:30,1041.00,1041.00,1040.75,1041.00,327,29,356.00
07/08/2004,12:31,1041.00,1041.00,1040.75,1040.75,28,140,168.00
07/08/2004,12:32,1041.00,1041.50,1040.75,1041.50,448,209,657.00
07/08/2004,12:33,1041.25,1041.25,1040.75,1041.25,136,294,430.00
07/08/2004,12:34,1041.25,1041.75,1041.25,1041.50,1409,196,1605.00
07/08/2004,12:35,1041.25,1041.50,1041.00,1041.00,9,374,383.00
07/08/2004,12:36,1041.00,1041.25,1040.75,1041.00,380,308,688.00
07/08/2004,12:37,1041.00,1041.00,1040.75,1041.00,223,1,224.00
07/08/2004,12:38,1040.75,1041.00,1040.50,1040.50,47,617,664.00
07/08/2004,12:39,1040.50,1040.75,1040.50,1040.50,28,697,725.00
07/08/2004,12:40,1040.50,1041.00,1040.50,1040.75,218,230,448.00
07/08/2004,12:41,1041.00,1041.25,1040.50,1040.50,162,390,552.00
07/08/2004,12:42,1040.75,1041.00,1040.50,1041.00,247,5,252.00
07/08/2004,12:43,1040.75,1041.00,1040.75,1040.75,1,388,389.00
07/08/2004,12:44,1040.75,1041.00,1040.50,1040.50,170,364,534.00
07/08/2004,12:45,1040.50,1040.75,1040.25,1040.75,455,266,721.00
07/08/2004,12:46,1040.50,1040.75,1040.50,1040.75,610,29,639.00
07/08/2004,12:47,1040.50,1041.00,1040.50,1040.50,525,207,732.00
07/08/2004,12:48,1040.75,1041.00,1040.50,1040.75,735,67,802.00
07/08/2004,12:49,1040.75,1041.25,1040.75,1041.00,366,157,523.00
07/08/2004,12:50,1040.75,1041.25,1040.50,1041.00,237,902,1139.00
07/08/2004,12:51,1041.25,1041.25,1040.75,1041.00,28,110,138.00
07/08/2004,12:52,1040.75,1041.00,1040.25,1040.50,368,1192,1560.00
07/08/2004,12:53,1040.50,1040.50,1040.25,1040.50,183,5,188.00
07/08/2004,12:54,1040.25,1040.50,1039.75,1039.75,491,2294,2785.00
07/08/2004,12:55,1040.00,1040.50,1039.75,1040.00,592,148,740.00
07/08/2004,12:56,1040.25,1040.25,1040.00,1040.00,19,64,83.00
07/08/2004,12:57,1040.00,1040.25,1039.25,1039.25,260,1924,2184.00
07/08/2004,12:58,1039.25,1039.50,1038.75,1039.00,918,1819,2737.00
07/08/2004,12:59,1039.00,1039.25,1038.75,1039.00,1022,890,1912.00
07/08/2004,13:00,1039.00,1039.25,1038.75,1039.25,980,110,1090.00
07/08/2004,13:01,1039.25,1039.25,1038.75,1039.00,481,802,1283.00
07/08/2004,13:02,1039.00,1039.25,1038.50,1038.75,410,862,1272.00
07/08/2004,13:03,1039.00,1039.25,1038.50,1038.50,562,759,1321.00
07/08/2004,13:04,1038.50,1039.25,1038.50,1038.75,733,1068,1801.00
07/08/2004,13:05,1038.75,1039.00,1038.25,1038.50,630,1506,2136.00
07/08/2004,13:06,1038.50,1038.75,1038.25,1038.75,209,435,644.00
07/08/2004,13:07,1038.50,1038.75,1038.25,1038.50,330,398,728.00
07/08/2004,13:08,1038.50,1038.50,1038.00,1038.50,371,913,1284.00
07/08/2004,13:09,1038.50,1038.50,1036.25,1037.25,2865,7499,10364.00
07/08/2004,13:10,1037.25,1037.50,1037.00,1037.25,1629,1514,3143.00
07/08/2004,13:11,1037.25,1037.50,1036.75,1036.75,633,999,1632.00
07/08/2004,13:12,1037.00,1037.00,1036.25,1036.75,852,1798,2650.00
07/08/2004,13:13,1036.75,1036.75,1036.25,1036.75,771,571,1342.00
07/08/2004,13:14,1036.75,1037.25,1036.50,1037.00,1748,440,2188.00
07/08/2004,13:15,1037.00,1037.25,1036.75,1036.75,844,1434,2278.00
07/08/2004,13:16,1036.75,1037.50,1036.75,1037.50,1544,472,2016.00
07/08/2004,13:17,1037.50,1037.50,1037.25,1037.25,37,513,550.00
07/08/2004,13:18,1037.25,1037.50,1037.25,1037.25,466,1093,1559.00
07/08/2004,13:19,1037.25,1037.50,1037.00,1037.00,262,989,1251.00
07/08/2004,13:20,1037.00,1037.25,1036.50,1036.75,724,1564,2288.00
07/08/2004,13:21,1036.75,1037.25,1036.50,1037.25,703,317,1020.00
07/08/2004,13:22,1037.25,1037.25,1036.25,1036.50,155,1930,2085.00
07/08/2004,13:23,1036.25,1036.50,1036.00,1036.50,1125,1672,2797.00
07/08/2004,13:24,1036.50,1036.50,1035.75,1035.75,1322,2337,3659.00
07/08/2004,13:25,1035.75,1036.25,1035.50,1035.75,1449,3613,5062.00
07/08/2004,13:26,1035.50,1035.75,1035.00,1035.25,1713,2799,4512.00
07/08/2004,13:27,1035.25,1035.75,1035.00,1035.75,834,1273,2107.00
07/08/2004,13:28,1035.50,1036.25,1035.50,1036.25,1395,282,1677.00
07/08/2004,13:29,1036.00,1036.50,1036.00,1036.25,595,1119,1714.00
07/08/2004,13:30,1036.25,1036.25,1036.00,1036.25,181,266,447.00
07/08/2004,13:31,1036.00,1036.50,1036.00,1036.50,619,219,838.00
07/08/2004,13:32,1036.50,1037.00,1036.50,1037.00,1781,177,1958.00
07/08/2004,13:33,1037.00,1037.00,1036.50,1036.75,757,672,1429.00
07/08/2004,13:34,1036.75,1036.75,1036.00,1036.50,766,1405,2171.00
07/08/2004,13:35,1036.75,1036.75,1036.25,1036.50,476,289,765.00
07/08/2004,13:36,1036.50,1036.50,1036.25,1036.25,47,494,541.00
07/08/2004,13:37,1036.25,1036.50,1035.75,1035.75,70,1313,1383.00
07/08/2004,13:38,1035.75,1036.25,1035.75,1035.75,180,650,830.00
07/08/2004,13:39,1036.00,1036.50,1036.00,1036.25,691,518,1209.00
07/08/2004,13:40,1036.50,1036.75,1036.00,1036.25,523,359,882.00
07/08/2004,13:41,1036.25,1036.50,1035.50,1036.50,852,763,1615.00
07/08/2004,13:42,1036.25,1036.50,1036.25,1036.25,30,161,191.00
07/08/2004,13:43,1036.25,1036.50,1036.00,1036.25,495,109,604.00
07/08/2004,13:44,1036.50,1037.75,1036.50,1037.50,3249,753,4002.00
07/08/2004,13:45,1037.50,1038.00,1037.25,1037.50,1668,992,2660.00
07/08/2004,13:46,1037.25,1037.50,1037.25,1037.50,64,337,401.00
07/08/2004,13:47,1037.25,1037.75,1037.25,1037.50,536,293,829.00
07/08/2004,13:48,1037.50,1037.75,1037.00,1037.50,523,975,1498.00
07/08/2004,13:49,1037.50,1037.75,1037.00,1037.25,415,250,665.00
07/08/2004,13:50,1037.50,1038.25,1037.25,1038.25,1668,231,1899.00
07/08/2004,13:51,1038.25,1038.50,1038.00,1038.25,1782,677,2459.00
07/08/2004,13:52,1038.00,1038.25,1037.75,1037.75,237,1009,1246.00
07/08/2004,13:53,1037.75,1038.00,1037.75,1037.75,14,188,202.00
07/08/2004,13:54,1037.75,1038.25,1037.75,1038.25,334,538,872.00
07/08/2004,13:55,1038.00,1038.50,1037.75,1037.75,564,804,1368.00
07/08/2004,13:56,1037.75,1038.25,1037.75,1037.75,186,400,586.00
07/08/2004,13:57,1038.00,1038.00,1037.50,1037.75,117,241,358.00
07/08/2004,13:58,1037.75,1038.00,1037.75,1037.75,30,252,282.00
07/08/2004,13:59,1037.75,1038.50,1037.75,1038.25,1407,405,1812.00
07/08/2004,14:00,1038.25,1039.25,1038.00,1038.75,3264,867,4131.00
07/08/2004,14:01,1039.00,1039.50,1038.75,1039.50,1698,645,2343.00
07/08/2004,14:02,1039.25,1039.50,1039.00,1039.00,288,1079,1367.00
07/08/2004,14:03,1039.00,1039.00,1038.00,1038.25,305,2784,3089.00
07/08/2004,14:04,1038.00,1038.50,1038.00,1038.00,555,1387,1942.00
07/08/2004,14:05,1038.00,1038.75,1038.00,1038.50,1092,795,1887.00
07/08/2004,14:06,1038.50,1038.75,1037.50,1037.50,177,2075,2252.00
07/08/2004,14:07,1037.50,1038.50,1037.50,1037.75,544,479,1023.00
07/08/2004,14:08,1037.75,1038.25,1037.50,1037.75,155,753,908.00
07/08/2004,14:09,1037.75,1037.75,1037.00,1037.00,1082,2098,3180.00
07/08/2004,14:10,1037.00,1037.75,1036.75,1037.50,714,922,1636.00
07/08/2004,14:11,1037.25,1038.00,1037.25,1037.75,674,213,887.00
07/08/2004,14:12,1038.00,1038.25,1037.75,1038.00,786,96,882.00
07/08/2004,14:13,1038.00,1038.25,1037.25,1037.50,268,463,731.00
07/08/2004,14:14,1037.50,1038.00,1037.25,1037.75,353,166,519.00
07/08/2004,14:15,1037.75,1038.00,1037.25,1037.50,292,637,929.00
07/08/2004,14:16,1037.50,1038.00,1037.25,1037.75,544,278,822.00
07/08/2004,14:17,1037.50,1037.75,1037.25,1037.50,96,199,295.00
07/08/2004,14:18,1037.25,1038.00,1037.25,1038.00,317,194,511.00
07/08/2004,14:19,1037.75,1038.50,1037.75,1038.50,1193,534,1727.00
07/08/2004,14:20,1038.75,1039.50,1038.50,1039.25,2856,728,3584.00
07/08/2004,14:21,1039.50,1040.25,1039.25,1039.50,3659,1711,5370.00
07/08/2004,14:22,1039.75,1039.75,1039.25,1039.25,659,665,1324.00
07/08/2004,14:23,1039.25,1039.50,1039.25,1039.25,72,313,385.00
07/08/2004,14:24,1039.25,1039.50,1038.75,1038.75,274,790,1064.00
07/08/2004,14:25,1038.75,1039.00,1038.75,1038.75,607,302,909.00
07/08/2004,14:26,1039.00,1039.25,1038.50,1038.50,436,872,1308.00
07/08/2004,14:27,1038.50,1039.00,1038.50,1038.75,432,59,491.00
07/08/2004,14:28,1038.75,1039.25,1038.75,1039.00,250,279,529.00
07/08/2004,14:29,1039.00,1039.00,1038.75,1038.75,16,377,393.00
07/08/2004,14:30,1039.00,1039.25,1038.75,1038.75,321,83,404.00
07/08/2004,14:31,1038.75,1039.25,1038.75,1039.00,327,219,546.00
07/08/2004,14:32,1039.00,1039.75,1039.00,1039.50,1602,642,2244.00
07/08/2004,14:33,1039.50,1039.75,1039.00,1039.75,641,409,1050.00
07/08/2004,14:34,1039.50,1039.75,1038.75,1038.75,367,619,986.00
07/08/2004,14:35,1038.75,1039.00,1038.25,1038.50,316,2045,2361.00
07/08/2004,14:36,1038.25,1038.75,1038.25,1038.50,239,201,440.00
07/08/2004,14:37,1038.50,1039.00,1038.50,1038.75,1013,598,1611.00
07/08/2004,14:38,1038.75,1038.75,1037.75,1037.75,416,2208,2624.00
07/08/2004,14:39,1038.00,1038.25,1037.75,1038.00,824,819,1643.00
07/08/2004,14:40,1038.00,1038.25,1037.50,1038.00,863,1378,2241.00
07/08/2004,14:41,1038.25,1038.25,1037.25,1037.50,519,2749,3268.00
07/08/2004,14:42,1037.50,1037.75,1037.25,1037.50,323,306,629.00
07/08/2004,14:43,1037.25,1037.50,1036.75,1036.75,853,2084,2937.00
07/08/2004,14:44,1037.00,1037.25,1036.50,1036.75,449,907,1356.00
07/08/2004,14:45,1036.75,1036.75,1036.25,1036.75,2042,747,2789.00
07/08/2004,14:46,1036.50,1037.00,1036.50,1036.75,1055,1520,2575.00
07/08/2004,14:47,1037.00,1037.25,1036.50,1037.00,722,596,1318.00
07/08/2004,14:48,1036.75,1037.25,1036.50,1037.00,726,286,1012.00
07/08/2004,14:49,1037.00,1037.25,1036.50,1037.25,299,662,961.00
07/08/2004,14:50,1037.00,1037.25,1037.00,1037.00,502,88,590.00
07/08/2004,14:51,1037.00,1037.00,1036.75,1036.75,172,659,831.00
07/08/2004,14:52,1037.00,1037.00,1036.25,1036.50,151,1064,1215.00
07/08/2004,14:53,1036.50,1036.50,1035.75,1036.00,1117,2653,3770.00
07/08/2004,14:54,1036.00,1036.00,1035.25,1035.75,919,2602,3521.00
07/08/2004,14:55,1035.50,1035.75,1035.00,1035.00,1154,3296,4450.00
07/08/2004,14:56,1035.00,1035.25,1034.50,1034.75,825,2211,3036.00
07/08/2004,14:57,1034.75,1034.75,1034.25,1034.50,1635,3617,5252.00
07/08/2004,14:58,1034.50,1034.50,1033.75,1034.00,1360,3494,4854.00
07/08/2004,14:59,1034.25,1034.50,1033.75,1034.50,1614,1793,3407.00
07/08/2004,15:00,1034.25,1034.50,1033.75,1034.50,1726,2177,3903.00
07/08/2004,15:01,1034.50,1035.25,1034.25,1035.25,6179,1030,7209.00
07/08/2004,15:02,1035.00,1035.75,1035.00,1035.75,3032,875,3907.00
07/08/2004,15:03,1035.75,1035.75,1035.25,1035.75,2027,2559,4586.00
07/08/2004,15:04,1035.50,1035.75,1035.25,1035.75,561,893,1454.00
07/08/2004,15:05,1035.75,1035.75,1035.25,1035.50,219,929,1148.00
07/08/2004,15:06,1035.50,1035.75,1035.25,1035.25,120,639,759.00
07/08/2004,15:07,1035.25,1035.50,1035.25,1035.25,4,375,379.00
07/08/2004,15:08,1035.25,1035.50,1035.00,1035.25,193,1038,1231.00
07/08/2004,15:09,1035.25,1035.75,1035.25,1035.75,1746,1026,2772.00
07/08/2004,15:10,1035.50,1035.75,1035.25,1035.75,1574,824,2398.00
07/08/2004,15:11,1035.75,1036.00,1035.50,1035.75,755,577,1332.00
07/08/2004,15:12,1035.50,1035.75,1035.50,1035.75,21,274,295.00
07/08/2004,15:13,1035.50,1035.75,1035.25,1035.75,1190,509,1699.00
07/08/2004,15:14,1035.75,1036.00,1035.50,1035.75,1363,593,1956.00
07/08/2004,15:15,1035.50,1036.75,1035.50,1036.75,3519,1001,4520.00
07/08/2004,15:16,1036.75,1036.75,1036.50,1036.50,55,233,288.00
07/08/2004,15:31,1036.50,1036.50,1036.25,1036.50,157,44,201.00
07/08/2004,15:32,1036.50,1036.75,1036.50,1036.75,115,3,118.00
07/08/2004,15:33,1036.75,1036.75,1036.50,1036.50,15,11,26.00
07/08/2004,15:34,1036.50,1036.75,1036.50,1036.50,1,156,157.00
07/08/2004,15:35,1036.50,1036.50,1036.25,1036.25,19,261,280.00
07/08/2004,15:36,1036.25,1036.25,1036.00,1036.25,51,102,153.00
07/08/2004,15:37,1036.25,1036.50,1036.25,1036.25,61,8,69.00
07/08/2004,15:38,1036.25,1036.50,1036.25,1036.50,2,4,6.00
07/08/2004,15:39,1036.50,1036.75,1036.50,1036.75,156,5,161.00
07/08/2004,15:40,1036.75,1037.00,1036.50,1036.50,11,106,117.00
07/08/2004,15:41,1036.50,1036.75,1036.50,1036.75,70,4,74.00
07/08/2004,15:42,1036.75,1037.00,1036.75,1037.00,28,9,37.00
07/08/2004,15:43,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,15:44,1036.75,1036.75,1036.75,1036.75,0,6,6.00
07/08/2004,15:45,1036.75,1036.75,1036.75,1036.75,0,24,24.00
07/08/2004,15:46,1037.00,1037.00,1036.75,1037.00,19,5,24.00
07/08/2004,15:47,1037.00,1037.00,1037.00,1037.00,6,0,6.00
07/08/2004,15:48,1036.75,1036.75,1036.50,1036.75,3,195,198.00
07/08/2004,15:49,1036.75,1036.75,1036.50,1036.75,121,98,219.00
07/08/2004,15:50,1036.50,1036.75,1036.50,1036.75,1,1,2.00
07/08/2004,15:51,1036.75,1036.75,1036.50,1036.50,2,1,3.00
07/08/2004,15:52,1036.50,1036.75,1036.50,1036.50,3,4,7.00
07/08/2004,15:53,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/08/2004,15:54,1036.75,1036.75,1036.50,1036.50,2,1,3.00
07/08/2004,15:55,1036.50,1036.50,1036.50,1036.50,0,12,12.00
07/08/2004,15:56,1036.50,1036.50,1036.25,1036.25,0,131,131.00
07/08/2004,15:57,1036.00,1036.25,1036.00,1036.00,4,164,168.00
07/08/2004,15:58,1036.25,1036.25,1036.25,1036.25,10,0,10.00
07/08/2004,15:59,1036.25,1036.25,1036.25,1036.25,7,0,7.00
07/08/2004,16:00,1036.00,1036.25,1035.75,1036.00,35,93,128.00
07/08/2004,17:01,1036.50,1036.75,1036.25,1036.50,31,95,126.00
07/08/2004,17:02,1036.50,1036.75,1036.50,1036.75,11,3,14.00
07/08/2004,17:03,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/08/2004,17:04,1036.50,1036.75,1036.50,1036.50,1,17,18.00
07/08/2004,17:05,1036.25,1036.50,1036.25,1036.25,5,6,11.00
07/08/2004,17:06,1036.25,1036.50,1036.25,1036.50,3,2,5.00
07/08/2004,17:07,1036.50,1036.50,1036.50,1036.50,3,0,3.00
07/08/2004,17:08,1036.50,1036.50,1036.25,1036.25,10,1,11.00
07/08/2004,17:09,1036.25,1036.25,1036.25,1036.25,0,2,2.00
07/08/2004,17:10,1036.25,1036.25,1035.75,1036.00,11,95,106.00
07/08/2004,17:11,1036.00,1036.25,1036.00,1036.25,5,0,5.00
07/08/2004,17:12,1036.25,1036.25,1036.00,1036.00,2,5,7.00
07/08/2004,17:13,1036.00,1036.00,1036.00,1036.00,0,3,3.00
07/08/2004,17:14,1036.25,1036.25,1036.25,1036.25,23,0,23.00
07/08/2004,17:15,1036.25,1036.25,1036.25,1036.25,9,0,9.00
07/08/2004,17:16,1036.25,1036.25,1036.25,1036.25,16,0,16.00
07/08/2004,17:17,1036.25,1036.50,1036.25,1036.50,3,0,3.00
07/08/2004,17:22,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/08/2004,17:24,1036.25,1036.25,1036.25,1036.25,0,6,6.00
07/08/2004,17:26,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/08/2004,17:27,1036.25,1036.25,1036.25,1036.25,0,3,3.00
07/08/2004,17:28,1036.25,1036.25,1036.25,1036.25,0,4,4.00
07/08/2004,17:29,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/08/2004,17:30,1036.50,1036.50,1036.25,1036.25,1,1,2.00
07/08/2004,17:34,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/08/2004,17:39,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/08/2004,17:45,1036.25,1036.25,1036.25,1036.25,0,20,20.00
07/08/2004,17:46,1036.50,1036.50,1036.50,1036.50,43,0,43.00
07/08/2004,17:47,1036.50,1036.75,1036.25,1036.75,26,51,77.00
07/08/2004,17:48,1036.50,1036.50,1036.25,1036.25,0,12,12.00
07/08/2004,17:50,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/08/2004,17:53,1036.50,1036.50,1036.50,1036.50,3,0,3.00
07/08/2004,17:59,1036.50,1036.50,1036.50,1036.50,31,0,31.00
07/08/2004,18:01,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/08/2004,18:03,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/08/2004,18:04,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/08/2004,18:07,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/08/2004,18:08,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/08/2004,18:09,1036.50,1036.50,1036.50,1036.50,15,0,15.00
07/08/2004,18:10,1036.50,1036.50,1036.50,1036.50,15,0,15.00
07/08/2004,18:11,1036.50,1036.50,1036.50,1036.50,10,0,10.00
07/08/2004,18:12,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/08/2004,18:13,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/08/2004,18:14,1036.75,1036.75,1036.75,1036.75,8,0,8.00
07/08/2004,18:18,1036.50,1036.50,1036.50,1036.50,0,25,25.00
07/08/2004,18:19,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/08/2004,18:20,1036.50,1036.50,1036.50,1036.50,0,5,5.00
07/08/2004,18:23,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/08/2004,18:25,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/08/2004,18:27,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,18:28,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,18:30,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,18:31,1036.75,1036.75,1036.75,1036.75,5,0,5.00
07/08/2004,18:32,1036.75,1036.75,1036.75,1036.75,6,0,6.00
07/08/2004,18:33,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/08/2004,18:36,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,18:41,1036.50,1036.50,1036.50,1036.50,0,5,5.00
07/08/2004,18:42,1036.75,1036.75,1036.75,1036.75,6,0,6.00
07/08/2004,18:43,1036.50,1036.50,1036.50,1036.50,0,5,5.00
07/08/2004,18:44,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/08/2004,18:45,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,18:46,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/08/2004,18:47,1036.75,1036.75,1036.50,1036.50,4,1,5.00
07/08/2004,18:49,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/08/2004,18:52,1036.50,1036.50,1036.50,1036.50,0,4,4.00
07/08/2004,18:53,1036.50,1036.50,1036.50,1036.50,0,3,3.00
07/08/2004,18:57,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,18:58,1036.75,1036.75,1036.50,1036.50,5,1,6.00
07/08/2004,19:00,1036.75,1036.75,1036.75,1036.75,11,0,11.00
07/08/2004,19:01,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,19:02,1036.75,1036.75,1036.75,1036.75,10,0,10.00
07/08/2004,19:03,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/08/2004,19:04,1036.75,1036.75,1036.75,1036.75,7,0,7.00
07/08/2004,19:05,1036.75,1036.75,1036.75,1036.75,18,0,18.00
07/08/2004,19:06,1036.75,1036.75,1036.75,1036.75,16,0,16.00
07/08/2004,19:07,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,19:08,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,19:09,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,19:14,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/08/2004,19:18,1036.75,1036.75,1036.75,1036.75,7,0,7.00
07/08/2004,19:19,1036.75,1037.00,1036.75,1037.00,3,0,3.00
07/08/2004,19:20,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/08/2004,19:21,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/08/2004,19:24,1036.75,1036.75,1036.75,1036.75,0,4,4.00
07/08/2004,19:25,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/08/2004,19:26,1036.75,1036.75,1036.75,1036.75,0,4,4.00
07/08/2004,19:28,1036.75,1036.75,1036.75,1036.75,0,9,9.00
07/08/2004,19:31,1036.75,1036.75,1036.75,1036.75,0,20,20.00
07/08/2004,19:32,1036.75,1036.75,1036.75,1036.75,0,9,9.00
07/08/2004,19:33,1036.75,1036.75,1036.75,1036.75,0,10,10.00
07/08/2004,19:37,1036.75,1036.75,1036.75,1036.75,0,11,11.00
07/08/2004,19:38,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/08/2004,19:39,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/08/2004,19:43,1036.75,1036.75,1036.75,1036.75,0,15,15.00
07/08/2004,19:44,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/08/2004,19:47,1036.50,1036.75,1036.50,1036.75,5,27,32.00
07/08/2004,19:49,1036.50,1036.50,1036.50,1036.50,0,6,6.00
07/08/2004,19:50,1036.50,1036.75,1036.25,1036.50,1,18,19.00
07/08/2004,19:51,1036.50,1036.75,1036.50,1036.75,1,3,4.00
07/08/2004,19:53,1036.25,1036.25,1036.25,1036.25,0,5,5.00
07/08/2004,19:55,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/08/2004,19:57,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/08/2004,19:58,1036.25,1036.25,1036.25,1036.25,0,53,53.00
07/08/2004,19:59,1036.25,1036.25,1036.00,1036.00,2,43,45.00
07/08/2004,20:00,1036.00,1036.00,1036.00,1036.00,0,1,1.00
07/08/2004,20:02,1036.25,1036.25,1036.25,1036.25,6,0,6.00
07/08/2004,20:03,1036.00,1036.00,1036.00,1036.00,0,1,1.00
07/08/2004,20:04,1036.25,1036.25,1036.25,1036.25,1,0,1.00
07/08/2004,20:05,1036.25,1036.25,1036.25,1036.25,2,0,2.00
07/08/2004,20:06,1036.25,1036.50,1036.25,1036.50,4,0,4.00
07/08/2004,20:08,1036.25,1036.25,1036.25,1036.25,0,3,3.00
07/08/2004,20:11,1036.25,1036.50,1036.25,1036.50,1,2,3.00
07/08/2004,20:12,1036.50,1036.50,1036.50,1036.50,8,0,8.00
07/08/2004,20:13,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/08/2004,20:15,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/08/2004,20:16,1036.50,1036.50,1036.50,1036.50,7,0,7.00
07/08/2004,20:19,1036.50,1036.75,1036.50,1036.75,8,0,8.00
07/08/2004,20:20,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/08/2004,20:21,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/08/2004,20:23,1036.50,1036.50,1036.50,1036.50,0,15,15.00
07/08/2004,20:25,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/08/2004,20:26,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,20:27,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/08/2004,20:29,1036.50,1036.50,1036.50,1036.50,0,3,3.00
07/08/2004,20:35,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/08/2004,20:37,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/08/2004,20:39,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,20:41,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,20:44,1036.75,1036.75,1036.75,1036.75,10,0,10.00
07/08/2004,20:47,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,20:49,1036.75,1036.75,1036.75,1036.75,13,0,13.00
07/08/2004,20:51,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/08/2004,20:52,1037.00,1037.00,1037.00,1037.00,12,0,12.00
07/08/2004,20:53,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,20:54,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,20:55,1037.00,1037.00,1037.00,1037.00,6,0,6.00
07/08/2004,20:56,1037.25,1037.25,1037.00,1037.00,12,3,15.00
07/08/2004,20:57,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/08/2004,20:58,1037.00,1037.25,1037.00,1037.25,1,2,3.00
07/08/2004,20:59,1037.25,1037.25,1037.25,1037.25,2,0,2.00
07/08/2004,21:02,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/08/2004,21:04,1037.25,1037.25,1037.25,1037.25,18,0,18.00
07/08/2004,21:06,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/08/2004,21:07,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/08/2004,21:08,1037.25,1037.25,1037.00,1037.25,46,1,47.00
07/08/2004,21:09,1037.25,1037.25,1037.00,1037.25,3,1,4.00
07/08/2004,21:11,1037.25,1037.25,1037.25,1037.25,10,0,10.00
07/08/2004,21:13,1037.00,1037.00,1037.00,1037.00,0,3,3.00
07/08/2004,21:14,1037.25,1037.25,1037.25,1037.25,12,0,12.00
07/08/2004,21:15,1037.25,1037.50,1037.25,1037.50,56,0,56.00
07/08/2004,21:17,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/08/2004,21:18,1037.50,1037.50,1037.50,1037.50,2,0,2.00
07/08/2004,21:19,1037.50,1037.50,1037.50,1037.50,6,0,6.00
07/08/2004,21:21,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/08/2004,21:22,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/08/2004,21:23,1037.50,1037.50,1037.50,1037.50,5,0,5.00
07/08/2004,21:24,1037.25,1037.25,1036.50,1036.50,0,141,141.00
07/08/2004,21:25,1036.50,1036.50,1036.25,1036.50,8,9,17.00
07/08/2004,21:26,1036.50,1036.50,1036.50,1036.50,15,0,15.00
07/08/2004,21:27,1036.50,1036.50,1036.50,1036.50,14,0,14.00
07/08/2004,21:28,1036.50,1036.50,1036.50,1036.50,51,0,51.00
07/08/2004,21:29,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/08/2004,21:30,1036.50,1036.50,1036.25,1036.25,8,1,9.00
07/08/2004,21:31,1036.50,1036.50,1036.50,1036.50,31,0,31.00
07/08/2004,21:32,1036.50,1036.50,1036.25,1036.25,27,1,28.00
07/08/2004,21:33,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/08/2004,21:34,1036.50,1036.50,1036.25,1036.50,4,1,5.00
07/08/2004,21:35,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/08/2004,21:36,1036.75,1036.75,1036.75,1036.75,28,0,28.00
07/08/2004,21:39,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/08/2004,21:45,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/08/2004,21:46,1036.75,1037.00,1036.75,1037.00,60,1,61.00
07/08/2004,21:48,1037.00,1037.00,1036.50,1036.50,28,48,76.00
07/08/2004,21:49,1036.50,1036.75,1036.50,1036.75,19,15,34.00
07/08/2004,21:50,1036.75,1036.75,1036.50,1036.75,8,3,11.00
07/08/2004,21:51,1037.00,1037.00,1037.00,1037.00,27,0,27.00
07/08/2004,21:52,1037.00,1037.00,1036.75,1036.75,3,17,20.00
07/08/2004,21:53,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,21:54,1036.75,1037.00,1036.75,1037.00,4,30,34.00
07/08/2004,21:55,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/08/2004,21:57,1037.00,1037.00,1037.00,1037.00,21,0,21.00
07/08/2004,21:59,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,22:02,1037.00,1037.00,1037.00,1037.00,26,0,26.00
07/08/2004,22:03,1037.25,1037.25,1037.25,1037.25,15,0,15.00
07/08/2004,22:04,1037.25,1037.25,1037.25,1037.25,15,0,15.00
07/08/2004,22:05,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/08/2004,22:06,1037.00,1037.00,1037.00,1037.00,0,16,16.00
07/08/2004,22:07,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/08/2004,22:10,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,22:14,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,22:15,1036.75,1037.25,1036.75,1037.00,4,6,10.00
07/08/2004,22:17,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/08/2004,22:18,1037.00,1037.00,1037.00,1037.00,9,0,9.00
07/08/2004,22:19,1037.00,1037.00,1036.75,1036.75,6,1,7.00
07/08/2004,22:21,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,22:22,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,22:23,1037.00,1037.25,1037.00,1037.00,3,2,5.00
07/08/2004,22:24,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/08/2004,22:25,1037.00,1037.00,1037.00,1037.00,0,3,3.00
07/08/2004,22:26,1036.75,1036.75,1036.75,1036.75,0,14,14.00
07/08/2004,22:28,1036.75,1036.75,1036.75,1036.75,0,6,6.00
07/08/2004,22:30,1036.75,1036.75,1036.75,1036.75,0,41,41.00
07/08/2004,22:32,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,22:33,1037.00,1037.00,1037.00,1037.00,5,0,5.00
07/08/2004,22:36,1037.00,1037.25,1037.00,1037.25,5,0,5.00
07/08/2004,22:37,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/08/2004,22:38,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/08/2004,22:39,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/08/2004,22:41,1037.25,1037.25,1036.75,1036.75,1,4,5.00
07/08/2004,22:47,1036.75,1037.00,1036.75,1037.00,2,1,3.00
07/08/2004,22:49,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,22:50,1037.00,1037.00,1037.00,1037.00,6,0,6.00
07/08/2004,22:53,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/08/2004,22:57,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/08/2004,22:58,1037.00,1037.00,1037.00,1037.00,5,0,5.00
07/08/2004,22:59,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/08/2004,23:06,1037.25,1037.25,1037.25,1037.25,86,0,86.00
07/08/2004,23:07,1037.25,1037.25,1037.25,1037.25,33,0,33.00
07/08/2004,23:13,1037.25,1037.25,1037.25,1037.25,3,0,3.00
07/08/2004,23:15,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/08/2004,23:19,1037.50,1037.50,1037.50,1037.50,3,0,3.00
07/08/2004,23:26,1037.50,1037.50,1037.25,1037.25,2,1,3.00
07/08/2004,23:28,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/08/2004,23:31,1037.50,1037.50,1037.50,1037.50,3,0,3.00
07/08/2004,23:34,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/08/2004,23:38,1037.50,1037.50,1037.50,1037.50,160,0,160.00
07/08/2004,23:39,1037.50,1037.50,1037.50,1037.50,55,0,55.00
07/08/2004,23:41,1037.75,1037.75,1037.50,1037.50,101,1,102.00
07/08/2004,23:42,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/08/2004,23:43,1037.75,1037.75,1037.75,1037.75,25,0,25.00
07/08/2004,23:44,1038.00,1038.00,1038.00,1038.00,13,0,13.00
07/08/2004,23:46,1037.75,1037.75,1037.75,1037.75,0,5,5.00
07/08/2004,23:47,1038.00,1038.00,1038.00,1038.00,31,0,31.00
07/08/2004,23:48,1038.00,1038.00,1037.75,1037.75,39,2,41.00
07/08/2004,23:49,1038.00,1039.25,1038.00,1038.75,559,11,570.00
07/08/2004,23:50,1038.50,1038.50,1038.50,1038.50,0,14,14.00
07/08/2004,23:51,1038.75,1038.75,1038.50,1038.50,19,1,20.00
07/08/2004,23:52,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/08/2004,23:53,1038.75,1038.75,1038.50,1038.75,2,2,4.00
07/08/2004,23:55,1038.75,1038.75,1038.75,1038.75,4,0,4.00
07/08/2004,23:56,1039.00,1039.00,1038.75,1038.75,5,5,10.00
07/08/2004,23:57,1038.75,1038.75,1038.50,1038.50,0,6,6.00
07/09/2004,00:02,1038.50,1038.50,1038.50,1038.50,0,6,6.00
07/09/2004,00:03,1038.50,1038.50,1038.50,1038.50,0,5,5.00
07/09/2004,00:11,1038.50,1038.50,1038.50,1038.50,0,4,4.00
07/09/2004,00:12,1038.75,1038.75,1038.75,1038.75,12,0,12.00
07/09/2004,00:13,1038.75,1038.75,1038.75,1038.75,15,0,15.00
07/09/2004,00:17,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/09/2004,00:20,1038.75,1038.75,1038.75,1038.75,3,0,3.00
07/09/2004,00:21,1039.00,1039.00,1039.00,1039.00,21,0,21.00
07/09/2004,00:22,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/09/2004,00:23,1038.75,1038.75,1038.75,1038.75,0,20,20.00
07/09/2004,00:26,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/09/2004,00:27,1038.50,1038.50,1038.25,1038.25,0,83,83.00
07/09/2004,00:28,1038.50,1038.50,1038.50,1038.50,4,0,4.00
07/09/2004,00:29,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/09/2004,00:30,1038.50,1038.50,1038.50,1038.50,16,0,16.00
07/09/2004,00:31,1038.25,1038.25,1038.25,1038.25,0,11,11.00
07/09/2004,00:32,1038.00,1038.00,1038.00,1038.00,0,14,14.00
07/09/2004,00:42,1038.00,1038.00,1038.00,1038.00,0,36,36.00
07/09/2004,00:43,1038.00,1038.00,1037.75,1037.75,0,2,2.00
07/09/2004,00:44,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/09/2004,00:45,1038.00,1038.00,1038.00,1038.00,6,0,6.00
07/09/2004,00:46,1038.00,1038.00,1038.00,1038.00,3,0,3.00
07/09/2004,00:51,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/09/2004,00:52,1037.75,1037.75,1037.75,1037.75,0,3,3.00
07/09/2004,00:55,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/09/2004,00:58,1038.00,1038.00,1038.00,1038.00,4,0,4.00
07/09/2004,00:59,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/09/2004,01:00,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/09/2004,01:01,1037.75,1038.25,1037.75,1037.75,2,30,32.00
07/09/2004,01:02,1037.75,1037.75,1037.75,1037.75,0,23,23.00
07/09/2004,01:03,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/09/2004,01:04,1038.00,1038.00,1038.00,1038.00,24,0,24.00
07/09/2004,01:05,1038.25,1038.25,1038.25,1038.25,11,0,11.00
07/09/2004,01:06,1038.25,1038.25,1038.25,1038.25,16,0,16.00
07/09/2004,01:07,1038.25,1038.25,1038.00,1038.00,1,1,2.00
07/09/2004,01:08,1038.25,1038.25,1038.25,1038.25,25,0,25.00
07/09/2004,01:09,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/09/2004,01:11,1038.50,1038.50,1038.50,1038.50,15,0,15.00
07/09/2004,01:13,1038.50,1039.00,1038.50,1039.00,147,0,147.00
07/09/2004,01:14,1038.75,1039.00,1038.75,1039.00,10,1,11.00
07/09/2004,01:15,1039.00,1039.00,1039.00,1039.00,24,0,24.00
07/09/2004,01:16,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/09/2004,01:17,1039.25,1039.25,1039.00,1039.00,13,10,23.00
07/09/2004,01:19,1039.00,1039.00,1038.75,1038.75,0,16,16.00
07/09/2004,01:20,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/09/2004,01:22,1038.75,1038.75,1038.75,1038.75,0,20,20.00
07/09/2004,01:23,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/09/2004,01:24,1039.00,1039.00,1039.00,1039.00,10,0,10.00
07/09/2004,01:25,1039.00,1039.00,1039.00,1039.00,4,0,4.00
07/09/2004,01:26,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/09/2004,01:28,1038.75,1039.00,1038.75,1039.00,2,15,17.00
07/09/2004,01:29,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/09/2004,01:30,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/09/2004,01:31,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/09/2004,01:33,1039.00,1039.00,1039.00,1039.00,48,0,48.00
07/09/2004,01:35,1039.25,1039.25,1039.25,1039.25,11,0,11.00
07/09/2004,01:37,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/09/2004,01:38,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/09/2004,01:41,1039.00,1039.25,1039.00,1039.00,1,8,9.00
07/09/2004,01:42,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/09/2004,01:43,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/09/2004,01:46,1039.00,1039.00,1039.00,1039.00,0,46,46.00
07/09/2004,01:47,1039.25,1039.50,1039.00,1039.00,77,22,99.00
07/09/2004,01:48,1039.25,1039.25,1039.00,1039.00,1,2,3.00
07/09/2004,01:49,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/09/2004,01:51,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/09/2004,01:53,1039.00,1039.00,1039.00,1039.00,0,35,35.00
07/09/2004,01:54,1038.75,1038.75,1038.50,1038.75,29,24,53.00
07/09/2004,01:55,1038.75,1038.75,1038.75,1038.75,21,0,21.00
07/09/2004,01:56,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/09/2004,01:57,1038.75,1038.75,1038.75,1038.75,18,0,18.00
07/09/2004,01:58,1038.75,1038.75,1038.75,1038.75,16,0,16.00
07/09/2004,01:59,1038.50,1038.50,1038.25,1038.50,32,46,78.00
07/09/2004,02:00,1038.25,1038.50,1038.25,1038.50,41,5,46.00
07/09/2004,02:01,1038.25,1038.25,1038.25,1038.25,0,61,61.00
07/09/2004,02:02,1038.25,1038.50,1038.25,1038.50,1,58,59.00
07/09/2004,02:03,1038.25,1038.50,1038.25,1038.25,15,37,52.00
07/09/2004,02:04,1038.25,1038.25,1038.25,1038.25,0,48,48.00
07/09/2004,02:05,1038.25,1038.50,1038.25,1038.50,74,16,90.00
07/09/2004,02:06,1038.50,1038.50,1038.50,1038.50,10,0,10.00
07/09/2004,02:07,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/09/2004,02:08,1038.50,1038.50,1038.25,1038.25,6,27,33.00
07/09/2004,02:09,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/09/2004,02:10,1038.00,1038.00,1038.00,1038.00,0,60,60.00
07/09/2004,02:11,1038.00,1038.00,1037.50,1037.75,2,93,95.00
07/09/2004,02:12,1037.50,1037.50,1037.50,1037.50,0,4,4.00
07/09/2004,02:13,1037.50,1037.75,1037.50,1037.75,46,26,72.00
07/09/2004,02:14,1038.00,1038.00,1038.00,1038.00,36,0,36.00
07/09/2004,02:15,1038.00,1038.25,1038.00,1038.25,81,0,81.00
07/09/2004,02:16,1038.50,1038.50,1038.50,1038.50,54,0,54.00
07/09/2004,02:17,1038.50,1038.50,1038.50,1038.50,46,0,46.00
07/09/2004,02:18,1038.25,1038.25,1038.25,1038.25,0,16,16.00
07/09/2004,02:20,1038.25,1038.25,1038.25,1038.25,0,25,25.00
07/09/2004,02:21,1038.50,1038.50,1038.25,1038.25,2,26,28.00
07/09/2004,02:22,1038.25,1038.50,1038.25,1038.50,84,8,92.00
07/09/2004,02:23,1038.50,1038.75,1038.50,1038.75,71,0,71.00
07/09/2004,02:24,1038.50,1038.50,1038.50,1038.50,0,17,17.00
07/09/2004,02:25,1038.25,1038.50,1038.25,1038.50,11,2,13.00
07/09/2004,02:26,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/09/2004,02:28,1038.50,1038.50,1038.50,1038.50,17,0,17.00
07/09/2004,02:29,1038.25,1038.25,1038.25,1038.25,0,5,5.00
07/09/2004,02:30,1038.50,1038.50,1038.00,1038.00,2,32,34.00
07/09/2004,02:31,1038.25,1038.25,1038.25,1038.25,21,0,21.00
07/09/2004,02:32,1038.25,1038.75,1038.25,1038.75,19,0,19.00
07/09/2004,02:33,1038.75,1038.75,1038.50,1038.50,1,21,22.00
07/09/2004,02:34,1038.50,1038.50,1038.00,1038.00,0,36,36.00
07/09/2004,02:35,1038.00,1038.25,1038.00,1038.00,8,279,287.00
07/09/2004,02:36,1038.00,1038.25,1038.00,1038.00,27,48,75.00
07/09/2004,02:37,1038.25,1038.25,1038.00,1038.00,21,25,46.00
07/09/2004,02:38,1038.25,1038.50,1038.25,1038.50,28,0,28.00
07/09/2004,02:40,1038.25,1038.25,1038.00,1038.00,0,11,11.00
07/09/2004,02:42,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/09/2004,02:43,1038.25,1038.25,1038.25,1038.25,14,0,14.00
07/09/2004,02:44,1038.25,1038.25,1038.25,1038.25,6,0,6.00
07/09/2004,02:45,1038.25,1038.25,1038.25,1038.25,10,0,10.00
07/09/2004,02:46,1038.25,1038.25,1038.25,1038.25,16,0,16.00
07/09/2004,02:47,1038.25,1038.25,1038.25,1038.25,73,0,73.00
07/09/2004,02:48,1038.25,1038.25,1038.25,1038.25,88,0,88.00
07/09/2004,02:49,1038.50,1038.50,1038.50,1038.50,22,0,22.00
07/09/2004,02:50,1038.50,1038.50,1038.50,1038.50,45,0,45.00
07/09/2004,02:51,1038.50,1038.50,1038.50,1038.50,95,0,95.00
07/09/2004,02:52,1038.50,1038.50,1038.50,1038.50,11,0,11.00
07/09/2004,02:53,1038.50,1038.50,1038.50,1038.50,15,0,15.00
07/09/2004,02:54,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/09/2004,02:55,1038.50,1038.50,1038.50,1038.50,19,0,19.00
07/09/2004,02:56,1038.50,1038.50,1038.50,1038.50,37,0,37.00
07/09/2004,02:57,1038.25,1038.25,1037.75,1037.75,4,434,438.00
07/09/2004,02:58,1037.75,1037.75,1037.50,1037.75,3,90,93.00
07/09/2004,02:59,1037.75,1037.75,1037.50,1037.75,49,15,64.00
07/09/2004,03:00,1037.75,1037.75,1037.75,1037.75,72,0,72.00
07/09/2004,03:01,1037.75,1037.75,1037.75,1037.75,45,0,45.00
07/09/2004,03:02,1037.75,1038.00,1037.75,1038.00,107,0,107.00
07/09/2004,03:04,1038.00,1038.00,1038.00,1038.00,93,0,93.00
07/09/2004,03:05,1038.00,1038.25,1038.00,1038.25,64,0,64.00
07/09/2004,03:06,1038.25,1038.25,1038.25,1038.25,11,0,11.00
07/09/2004,03:09,1038.50,1038.50,1038.50,1038.50,38,0,38.00
07/09/2004,03:10,1038.50,1038.75,1038.50,1038.75,245,0,245.00
07/09/2004,03:11,1038.75,1039.00,1038.75,1038.75,133,3,136.00
07/09/2004,03:12,1039.00,1039.00,1038.50,1038.50,1,18,19.00
07/09/2004,03:13,1038.75,1038.75,1038.75,1038.75,13,0,13.00
07/09/2004,03:15,1038.75,1038.75,1038.75,1038.75,7,0,7.00
07/09/2004,03:16,1038.75,1038.75,1038.75,1038.75,9,0,9.00
07/09/2004,03:17,1038.75,1039.00,1038.50,1038.50,4,21,25.00
07/09/2004,03:18,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/09/2004,03:19,1038.75,1038.75,1038.75,1038.75,34,0,34.00
07/09/2004,03:20,1038.75,1038.75,1038.75,1038.75,15,0,15.00
07/09/2004,03:21,1038.50,1038.75,1038.50,1038.50,15,18,33.00
07/09/2004,03:22,1038.75,1038.75,1038.75,1038.75,3,0,3.00
07/09/2004,03:23,1038.75,1038.75,1038.75,1038.75,4,0,4.00
07/09/2004,03:26,1038.75,1038.75,1038.75,1038.75,6,0,6.00
07/09/2004,03:27,1038.75,1038.75,1038.75,1038.75,17,0,17.00
07/09/2004,03:28,1038.50,1038.50,1038.50,1038.50,0,12,12.00
07/09/2004,03:29,1038.50,1038.50,1038.50,1038.50,0,5,5.00
07/09/2004,03:31,1038.50,1038.50,1038.25,1038.25,0,24,24.00
07/09/2004,03:32,1038.25,1038.25,1038.25,1038.25,0,144,144.00
07/09/2004,03:34,1038.50,1038.50,1038.25,1038.25,15,2,17.00
07/09/2004,03:36,1038.25,1038.25,1038.25,1038.25,0,6,6.00
07/09/2004,03:37,1038.50,1038.50,1038.50,1038.50,45,0,45.00
07/09/2004,03:38,1038.50,1038.75,1038.50,1038.75,10,0,10.00
07/09/2004,03:39,1038.50,1038.50,1038.50,1038.50,0,17,17.00
07/09/2004,03:40,1038.50,1038.50,1038.50,1038.50,0,4,4.00
07/09/2004,03:41,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/09/2004,03:42,1038.50,1038.75,1038.50,1038.75,22,0,22.00
07/09/2004,03:46,1038.75,1038.75,1038.75,1038.75,15,0,15.00
07/09/2004,03:47,1038.75,1038.75,1038.75,1038.75,8,0,8.00
07/09/2004,03:48,1038.75,1038.75,1038.75,1038.75,10,0,10.00
07/09/2004,03:49,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/09/2004,03:50,1038.50,1038.50,1038.50,1038.50,0,45,45.00
07/09/2004,03:51,1038.50,1038.50,1038.50,1038.50,0,22,22.00
07/09/2004,03:53,1038.50,1038.50,1038.25,1038.50,1,33,34.00
07/09/2004,03:54,1038.50,1038.50,1038.25,1038.25,4,1,5.00
07/09/2004,03:55,1038.50,1038.50,1038.50,1038.50,8,0,8.00
07/09/2004,03:56,1038.50,1038.50,1037.75,1038.00,53,393,446.00
07/09/2004,03:57,1038.25,1038.25,1038.25,1038.25,44,0,44.00
07/09/2004,03:58,1038.25,1038.50,1038.25,1038.25,6,32,38.00
07/09/2004,03:59,1038.25,1038.25,1038.25,1038.25,0,5,5.00
07/09/2004,04:00,1038.00,1038.00,1038.00,1038.00,0,116,116.00
07/09/2004,04:01,1038.00,1038.00,1038.00,1038.00,0,6,6.00
07/09/2004,04:02,1038.00,1038.00,1038.00,1038.00,0,2,2.00
07/09/2004,04:03,1037.75,1038.00,1037.75,1037.75,51,16,67.00
07/09/2004,04:04,1037.75,1037.75,1037.75,1037.75,0,42,42.00
07/09/2004,04:05,1037.75,1038.00,1037.75,1037.75,1,4,5.00
07/09/2004,04:06,1037.75,1037.75,1037.75,1037.75,0,58,58.00
07/09/2004,04:07,1037.50,1037.50,1037.25,1037.50,34,200,234.00
07/09/2004,04:08,1037.25,1037.50,1037.25,1037.50,78,11,89.00
07/09/2004,04:09,1037.50,1037.50,1037.50,1037.50,11,0,11.00
07/09/2004,04:10,1037.50,1037.50,1037.50,1037.50,5,0,5.00
07/09/2004,04:11,1037.50,1037.75,1037.50,1037.75,27,0,27.00
07/09/2004,04:13,1037.50,1037.50,1037.50,1037.50,0,59,59.00
07/09/2004,04:14,1037.50,1037.50,1037.25,1037.25,0,5,5.00
07/09/2004,04:15,1037.50,1037.75,1037.50,1037.75,13,0,13.00
07/09/2004,04:16,1037.75,1037.75,1037.75,1037.75,179,0,179.00
07/09/2004,04:17,1037.75,1038.00,1037.75,1037.75,8,31,39.00
07/09/2004,04:18,1037.50,1037.75,1037.50,1037.50,20,93,113.00
07/09/2004,04:19,1037.50,1037.75,1037.50,1037.50,19,79,98.00
07/09/2004,04:20,1037.50,1037.75,1037.25,1037.25,8,122,130.00
07/09/2004,04:21,1037.25,1037.25,1037.25,1037.25,0,19,19.00
07/09/2004,04:22,1037.25,1037.50,1037.25,1037.25,1,20,21.00
07/09/2004,04:23,1037.00,1037.25,1036.75,1037.25,27,341,368.00
07/09/2004,04:24,1037.25,1037.50,1037.25,1037.25,29,4,33.00
07/09/2004,04:25,1037.25,1037.25,1037.25,1037.25,0,6,6.00
07/09/2004,04:26,1037.25,1037.25,1037.25,1037.25,0,5,5.00
07/09/2004,04:27,1037.25,1037.50,1037.25,1037.25,2,67,69.00
07/09/2004,04:30,1037.25,1037.50,1037.25,1037.50,1,2,3.00
07/09/2004,04:31,1037.50,1037.50,1037.50,1037.50,8,0,8.00
07/09/2004,04:32,1037.50,1037.75,1037.50,1037.50,42,5,47.00
07/09/2004,04:33,1037.50,1037.50,1037.50,1037.50,0,70,70.00
07/09/2004,04:34,1037.25,1037.25,1037.25,1037.25,0,56,56.00
07/09/2004,04:35,1037.25,1037.25,1037.25,1037.25,0,9,9.00
07/09/2004,04:36,1037.25,1037.25,1037.25,1037.25,0,4,4.00
07/09/2004,04:38,1037.25,1037.25,1037.25,1037.25,0,32,32.00
07/09/2004,04:40,1037.25,1037.25,1037.25,1037.25,0,33,33.00
07/09/2004,04:41,1037.25,1037.25,1037.25,1037.25,0,24,24.00
07/09/2004,04:42,1037.25,1037.25,1037.25,1037.25,0,6,6.00
07/09/2004,04:43,1037.25,1037.50,1037.25,1037.50,1,4,5.00
07/09/2004,04:44,1037.25,1037.25,1037.25,1037.25,0,3,3.00
07/09/2004,04:46,1037.25,1037.25,1037.25,1037.25,0,40,40.00
07/09/2004,04:47,1037.25,1037.25,1037.00,1037.00,0,22,22.00
07/09/2004,04:48,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/09/2004,04:49,1037.25,1037.25,1037.25,1037.25,23,0,23.00
07/09/2004,04:50,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/09/2004,04:51,1037.25,1037.25,1037.25,1037.25,3,0,3.00
07/09/2004,04:52,1037.25,1037.25,1037.25,1037.25,3,0,3.00
07/09/2004,04:53,1037.25,1037.25,1037.25,1037.25,10,0,10.00
07/09/2004,04:57,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/09/2004,05:00,1037.50,1037.50,1037.50,1037.50,2,0,2.00
07/09/2004,05:01,1037.50,1037.50,1037.50,1037.50,11,0,11.00
07/09/2004,05:03,1037.50,1037.50,1037.25,1037.25,4,5,9.00
07/09/2004,05:04,1037.50,1037.50,1037.50,1037.50,41,0,41.00
07/09/2004,05:05,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/09/2004,05:06,1037.25,1037.25,1037.25,1037.25,0,6,6.00
07/09/2004,05:08,1037.50,1037.50,1037.25,1037.25,1,53,54.00
07/09/2004,05:09,1037.25,1037.25,1037.25,1037.25,0,40,40.00
07/09/2004,05:10,1037.25,1037.25,1037.25,1037.25,0,2,2.00
07/09/2004,05:11,1037.25,1037.25,1037.25,1037.25,0,3,3.00
07/09/2004,05:13,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/09/2004,05:14,1037.25,1037.25,1037.00,1037.00,55,8,63.00
07/09/2004,05:15,1037.00,1037.00,1037.00,1037.00,0,4,4.00
07/09/2004,05:16,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/09/2004,05:19,1037.25,1037.25,1037.00,1037.25,23,2,25.00
07/09/2004,05:20,1037.25,1037.50,1037.25,1037.50,31,0,31.00
07/09/2004,05:21,1037.25,1037.25,1037.25,1037.25,0,18,18.00
07/09/2004,05:23,1037.25,1037.25,1037.00,1037.00,1,50,51.00
07/09/2004,05:24,1037.00,1037.25,1037.00,1037.25,26,13,39.00
07/09/2004,05:25,1037.25,1037.50,1037.25,1037.50,53,0,53.00
07/09/2004,05:26,1037.25,1037.50,1037.25,1037.25,4,88,92.00
07/09/2004,05:27,1037.25,1037.50,1037.25,1037.50,4,40,44.00
07/09/2004,05:28,1037.50,1038.25,1037.50,1037.75,437,57,494.00
07/09/2004,05:29,1038.00,1038.25,1037.50,1037.50,44,137,181.00
07/09/2004,05:30,1037.75,1037.75,1037.75,1037.75,30,0,30.00
07/09/2004,05:31,1037.50,1038.00,1037.50,1038.00,84,20,104.00
07/09/2004,05:32,1038.00,1038.25,1038.00,1038.00,140,14,154.00
07/09/2004,05:33,1038.25,1038.25,1038.00,1038.25,85,10,95.00
07/09/2004,05:34,1038.50,1039.25,1038.50,1039.25,479,61,540.00
07/09/2004,05:35,1039.25,1039.25,1039.00,1039.00,15,58,73.00
07/09/2004,05:36,1039.25,1039.50,1039.25,1039.50,193,3,196.00
07/09/2004,05:37,1039.50,1039.50,1039.25,1039.25,1,37,38.00
07/09/2004,05:38,1039.25,1039.50,1039.25,1039.50,152,1,153.00
07/09/2004,05:39,1039.50,1039.75,1039.50,1039.75,110,18,128.00
07/09/2004,05:40,1039.75,1040.75,1039.75,1040.25,754,55,809.00
07/09/2004,05:41,1040.25,1040.25,1039.75,1040.00,40,180,220.00
07/09/2004,05:42,1039.75,1040.00,1039.75,1040.00,17,86,103.00
07/09/2004,05:43,1040.00,1040.25,1039.75,1040.25,62,6,68.00
07/09/2004,05:44,1040.25,1040.50,1040.00,1040.50,269,1,270.00
07/09/2004,05:45,1040.25,1040.75,1040.25,1040.50,42,23,65.00
07/09/2004,05:46,1040.50,1040.75,1040.25,1040.50,3,61,64.00
07/09/2004,05:47,1040.50,1040.50,1040.25,1040.50,17,12,29.00
07/09/2004,05:48,1040.50,1041.00,1040.50,1041.00,122,0,122.00
07/09/2004,05:49,1041.00,1041.00,1040.75,1040.75,79,19,98.00
07/09/2004,05:50,1040.75,1041.00,1040.75,1040.75,50,4,54.00
07/09/2004,05:51,1041.00,1041.25,1041.00,1041.00,61,28,89.00
07/09/2004,05:52,1041.00,1041.25,1040.75,1041.25,45,35,80.00
07/09/2004,05:53,1041.00,1041.00,1041.00,1041.00,0,24,24.00
07/09/2004,05:54,1041.00,1041.00,1041.00,1041.00,0,76,76.00
07/09/2004,05:55,1040.75,1040.75,1040.75,1040.75,0,183,183.00
07/09/2004,05:56,1040.75,1040.75,1040.25,1040.50,88,177,265.00
07/09/2004,05:57,1040.25,1040.50,1040.25,1040.25,120,129,249.00
07/09/2004,05:58,1040.25,1040.25,1040.25,1040.25,0,43,43.00
07/09/2004,05:59,1040.25,1040.50,1040.25,1040.50,4,15,19.00
07/09/2004,06:00,1040.25,1040.25,1040.25,1040.25,0,4,4.00
07/09/2004,06:01,1040.25,1040.75,1040.25,1040.50,153,19,172.00
07/09/2004,06:02,1040.50,1040.50,1040.00,1040.25,38,116,154.00
07/09/2004,06:03,1040.00,1040.00,1040.00,1040.00,0,3,3.00
07/09/2004,06:04,1040.00,1040.00,1040.00,1040.00,0,6,6.00
07/09/2004,06:05,1040.00,1040.00,1039.75,1039.75,0,108,108.00
07/09/2004,06:06,1039.50,1040.00,1039.50,1039.75,37,46,83.00
07/09/2004,06:07,1040.00,1040.25,1040.00,1040.00,58,31,89.00
07/09/2004,06:08,1040.00,1040.00,1040.00,1040.00,0,59,59.00
07/09/2004,06:09,1040.00,1040.00,1040.00,1040.00,0,18,18.00
07/09/2004,06:10,1039.75,1039.75,1039.75,1039.75,0,1,1.00
07/09/2004,06:11,1040.00,1040.00,1040.00,1040.00,6,0,6.00
07/09/2004,06:12,1040.25,1040.25,1040.25,1040.25,26,0,26.00
07/09/2004,06:13,1040.00,1040.00,1039.75,1040.00,12,45,57.00
07/09/2004,06:15,1040.00,1040.00,1040.00,1040.00,3,0,3.00
07/09/2004,06:16,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/09/2004,06:17,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/09/2004,06:18,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/09/2004,06:19,1040.00,1040.25,1040.00,1040.25,98,1,99.00
07/09/2004,06:20,1040.25,1040.25,1040.25,1040.25,30,0,30.00
07/09/2004,06:21,1040.25,1040.25,1040.25,1040.25,5,0,5.00
07/09/2004,06:22,1040.50,1040.75,1040.50,1040.50,179,17,196.00
07/09/2004,06:23,1040.75,1040.75,1040.75,1040.75,146,0,146.00
07/09/2004,06:24,1040.75,1040.75,1040.75,1040.75,4,0,4.00
07/09/2004,06:25,1040.75,1040.75,1040.75,1040.75,8,0,8.00
07/09/2004,06:26,1040.50,1040.50,1040.25,1040.50,6,140,146.00
07/09/2004,06:27,1040.50,1040.50,1040.25,1040.50,23,1,24.00
07/09/2004,06:28,1040.50,1040.50,1040.25,1040.25,10,2,12.00
07/09/2004,06:29,1040.25,1040.25,1040.25,1040.25,0,2,2.00
07/09/2004,06:30,1040.25,1040.50,1040.25,1040.50,49,2,51.00
07/09/2004,06:31,1040.50,1040.50,1040.25,1040.25,5,109,114.00
07/09/2004,06:32,1040.25,1040.25,1040.25,1040.25,0,20,20.00
07/09/2004,06:33,1040.25,1040.50,1040.25,1040.50,4,1,5.00
07/09/2004,06:34,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/09/2004,06:37,1040.50,1040.50,1040.25,1040.25,5,25,30.00
07/09/2004,06:38,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/09/2004,06:39,1040.25,1040.25,1040.25,1040.25,0,2,2.00
07/09/2004,06:40,1040.50,1040.50,1040.50,1040.50,10,0,10.00
07/09/2004,06:41,1040.25,1040.50,1040.25,1040.50,4,21,25.00
07/09/2004,06:42,1040.25,1040.25,1040.25,1040.25,0,4,4.00
07/09/2004,06:43,1040.25,1040.50,1040.25,1040.25,2,212,214.00
07/09/2004,06:44,1040.25,1040.50,1040.25,1040.50,2,2,4.00
07/09/2004,06:45,1040.25,1040.50,1040.25,1040.50,3,3,6.00
07/09/2004,06:46,1040.25,1040.50,1040.25,1040.50,20,5,25.00
07/09/2004,06:47,1040.25,1040.25,1040.25,1040.25,0,32,32.00
07/09/2004,06:48,1040.25,1040.25,1040.00,1040.00,0,2,2.00
07/09/2004,06:49,1040.00,1040.00,1040.00,1040.00,0,7,7.00
07/09/2004,06:50,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/09/2004,06:51,1040.00,1040.00,1040.00,1040.00,0,133,133.00
07/09/2004,06:52,1040.00,1040.00,1039.75,1040.00,53,35,88.00
07/09/2004,06:53,1040.00,1040.25,1040.00,1040.25,14,0,14.00
07/09/2004,06:54,1040.00,1040.00,1040.00,1040.00,0,11,11.00
07/09/2004,06:55,1040.00,1040.25,1040.00,1040.00,1,6,7.00
07/09/2004,06:56,1040.00,1040.00,1039.75,1040.00,5,36,41.00
07/09/2004,06:57,1040.00,1040.00,1040.00,1040.00,10,0,10.00
07/09/2004,06:58,1040.00,1040.00,1040.00,1040.00,8,0,8.00
07/09/2004,06:59,1040.00,1040.00,1040.00,1040.00,35,0,35.00
07/09/2004,07:00,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/09/2004,07:01,1040.25,1040.25,1039.75,1039.75,1,141,142.00
07/09/2004,07:02,1039.75,1039.75,1039.75,1039.75,0,193,193.00
07/09/2004,07:03,1039.75,1039.75,1039.75,1039.75,0,94,94.00
07/09/2004,07:04,1039.50,1039.75,1039.50,1039.75,2,3,5.00
07/09/2004,07:05,1039.50,1039.50,1039.25,1039.50,10,499,509.00
07/09/2004,07:06,1039.50,1039.50,1039.25,1039.25,82,169,251.00
07/09/2004,07:07,1039.25,1039.50,1039.25,1039.50,7,3,10.00
07/09/2004,07:08,1039.50,1039.50,1039.50,1039.50,3,0,3.00
07/09/2004,07:09,1039.50,1039.50,1039.25,1039.25,2,4,6.00
07/09/2004,07:10,1039.50,1039.50,1039.50,1039.50,174,0,174.00
07/09/2004,07:11,1039.50,1039.50,1039.25,1039.50,20,26,46.00
07/09/2004,07:12,1039.50,1039.50,1039.25,1039.25,10,58,68.00
07/09/2004,07:13,1039.25,1039.50,1039.25,1039.25,5,197,202.00
07/09/2004,07:14,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/09/2004,07:15,1039.00,1039.00,1039.00,1039.00,0,7,7.00
07/09/2004,07:16,1039.00,1039.25,1039.00,1039.25,56,80,136.00
07/09/2004,07:17,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/09/2004,07:18,1039.25,1039.50,1039.00,1039.25,32,9,41.00
07/09/2004,07:19,1039.25,1039.50,1039.25,1039.25,4,11,15.00
07/09/2004,07:20,1039.50,1039.75,1039.50,1039.50,139,14,153.00
07/09/2004,07:21,1039.50,1039.50,1039.50,1039.50,0,93,93.00
07/09/2004,07:22,1039.50,1039.75,1039.50,1039.75,2,1,3.00
07/09/2004,07:23,1039.75,1039.75,1039.50,1039.75,52,1,53.00
07/09/2004,07:24,1039.75,1039.75,1039.50,1039.50,2,1,3.00
07/09/2004,07:25,1039.75,1039.75,1039.75,1039.75,4,0,4.00
07/09/2004,07:26,1039.50,1039.50,1039.50,1039.50,0,5,5.00
07/09/2004,07:27,1039.50,1039.50,1039.50,1039.50,0,5,5.00
07/09/2004,07:28,1039.50,1039.75,1039.50,1039.75,3,5,8.00
07/09/2004,07:29,1039.50,1039.75,1039.50,1039.75,243,81,324.00
07/09/2004,07:30,1039.75,1040.00,1039.75,1039.75,102,102,204.00
07/09/2004,07:31,1039.75,1039.75,1039.25,1039.50,27,216,243.00
07/09/2004,07:32,1039.50,1039.50,1039.50,1039.50,47,0,47.00
07/09/2004,07:33,1039.75,1039.75,1039.75,1039.75,1,0,1.00
07/09/2004,07:34,1039.75,1040.00,1039.75,1039.75,85,14,99.00
07/09/2004,07:35,1039.75,1040.00,1039.75,1039.75,4,66,70.00
07/09/2004,07:36,1039.75,1039.75,1039.75,1039.75,0,131,131.00
07/09/2004,07:37,1039.75,1039.75,1039.50,1039.75,214,65,279.00
07/09/2004,07:38,1039.75,1039.75,1039.50,1039.50,34,105,139.00
07/09/2004,07:39,1039.50,1039.50,1039.25,1039.50,1,73,74.00
07/09/2004,07:40,1039.50,1039.50,1039.00,1039.50,55,122,177.00
07/09/2004,07:41,1039.25,1039.25,1039.25,1039.25,0,6,6.00
07/09/2004,07:42,1039.25,1039.25,1039.25,1039.25,0,16,16.00
07/09/2004,07:44,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/09/2004,07:45,1039.25,1039.25,1039.25,1039.25,0,4,4.00
07/09/2004,07:46,1039.25,1039.25,1039.25,1039.25,0,207,207.00
07/09/2004,07:47,1039.25,1039.50,1039.25,1039.50,326,75,401.00
07/09/2004,07:48,1039.25,1039.25,1039.25,1039.25,0,15,15.00
07/09/2004,07:49,1039.50,1039.50,1039.50,1039.50,146,0,146.00
07/09/2004,07:50,1039.75,1039.75,1039.50,1039.75,6,1,7.00
07/09/2004,07:51,1039.50,1039.50,1039.50,1039.50,0,3,3.00
07/09/2004,07:52,1039.75,1039.75,1039.50,1039.50,2,1,3.00
07/09/2004,07:53,1039.75,1040.00,1039.75,1040.00,461,0,461.00
07/09/2004,07:54,1039.75,1040.00,1039.75,1039.75,14,7,21.00
07/09/2004,07:55,1040.00,1040.00,1039.75,1039.75,3,6,9.00
07/09/2004,07:56,1040.00,1040.00,1039.75,1039.75,20,10,30.00
07/09/2004,07:57,1040.00,1040.00,1039.50,1039.50,13,209,222.00
07/09/2004,07:58,1039.50,1039.75,1039.50,1039.50,1,16,17.00
07/09/2004,07:59,1039.50,1039.50,1039.50,1039.50,0,16,16.00
07/09/2004,08:00,1039.75,1039.75,1039.75,1039.75,17,0,17.00
07/09/2004,08:01,1039.75,1039.75,1039.75,1039.75,5,0,5.00
07/09/2004,08:02,1039.50,1039.75,1039.50,1039.50,2,11,13.00
07/09/2004,08:03,1039.50,1039.75,1039.50,1039.75,10,1,11.00
07/09/2004,08:04,1039.75,1039.75,1039.75,1039.75,15,0,15.00
07/09/2004,08:05,1039.75,1039.75,1039.50,1039.50,37,209,246.00
07/09/2004,08:06,1039.50,1039.50,1039.25,1039.50,11,41,52.00
07/09/2004,08:07,1039.50,1039.50,1039.25,1039.50,272,60,332.00
07/09/2004,08:08,1039.50,1039.50,1039.00,1039.50,124,83,207.00
07/09/2004,08:09,1039.50,1039.50,1039.25,1039.50,122,11,133.00
07/09/2004,08:10,1039.75,1039.75,1039.50,1039.50,4,55,59.00
07/09/2004,08:11,1039.50,1039.50,1039.50,1039.50,0,55,55.00
07/09/2004,08:12,1039.75,1039.75,1039.50,1039.50,1,61,62.00
07/09/2004,08:13,1039.50,1039.50,1039.50,1039.50,0,2,2.00
07/09/2004,08:14,1039.75,1039.75,1039.50,1039.50,2,1,3.00
07/09/2004,08:15,1039.50,1039.75,1039.50,1039.50,14,2,16.00
07/09/2004,08:16,1039.75,1039.75,1039.25,1039.50,2,245,247.00
07/09/2004,08:17,1039.50,1039.50,1039.25,1039.50,236,1,237.00
07/09/2004,08:18,1039.50,1039.50,1039.50,1039.50,43,0,43.00
07/09/2004,08:19,1039.50,1039.50,1039.25,1039.50,29,15,44.00
07/09/2004,08:20,1039.25,1039.50,1039.25,1039.25,9,27,36.00
07/09/2004,08:21,1039.25,1039.25,1039.25,1039.25,0,5,5.00
07/09/2004,08:22,1039.25,1039.50,1039.25,1039.50,1,137,138.00
07/09/2004,08:23,1039.50,1039.50,1039.25,1039.25,5,17,22.00
07/09/2004,08:24,1039.50,1039.50,1039.25,1039.50,26,8,34.00
07/09/2004,08:25,1039.25,1039.50,1039.25,1039.25,7,2,9.00
07/09/2004,08:26,1039.25,1039.25,1039.25,1039.25,0,10,10.00
07/09/2004,08:27,1039.25,1039.50,1039.25,1039.25,4,53,57.00
07/09/2004,08:28,1039.25,1039.50,1039.00,1039.25,67,81,148.00
07/09/2004,08:29,1039.50,1039.50,1039.00,1039.25,122,161,283.00
07/09/2004,08:30,1039.25,1039.25,1038.50,1038.75,320,1184,1504.00
07/09/2004,08:31,1038.75,1039.00,1038.50,1038.75,417,2333,2750.00
07/09/2004,08:32,1038.75,1038.75,1038.25,1038.75,1396,1642,3038.00
07/09/2004,08:33,1038.50,1039.25,1038.50,1039.00,1852,1303,3155.00
07/09/2004,08:34,1038.75,1039.75,1038.75,1039.75,2876,656,3532.00
07/09/2004,08:35,1039.75,1040.50,1039.75,1040.25,2329,1215,3544.00
07/09/2004,08:36,1040.25,1040.50,1040.00,1040.00,1468,1593,3061.00
07/09/2004,08:37,1040.25,1041.25,1040.00,1041.00,4336,2450,6786.00
07/09/2004,08:38,1041.00,1041.25,1040.25,1040.50,977,3628,4605.00
07/09/2004,08:39,1040.50,1040.75,1040.25,1040.75,625,787,1412.00
07/09/2004,08:40,1040.75,1040.75,1040.00,1040.25,1160,1258,2418.00
07/09/2004,08:41,1040.25,1040.25,1039.75,1040.25,1143,768,1911.00
07/09/2004,08:42,1040.25,1040.25,1039.75,1040.00,458,1592,2050.00
07/09/2004,08:43,1040.00,1040.50,1040.00,1040.25,984,608,1592.00
07/09/2004,08:44,1040.50,1040.50,1039.75,1040.00,492,1403,1895.00
07/09/2004,08:45,1039.75,1040.00,1039.50,1039.50,642,962,1604.00
07/09/2004,08:46,1039.75,1040.00,1039.25,1039.50,733,1048,1781.00
07/09/2004,08:47,1039.25,1039.75,1039.00,1039.50,881,909,1790.00
07/09/2004,08:48,1039.50,1040.00,1039.25,1040.00,2024,507,2531.00
07/09/2004,08:49,1040.00,1040.75,1039.75,1040.25,1184,1718,2902.00
07/09/2004,08:50,1040.25,1040.25,1040.00,1040.25,378,131,509.00
07/09/2004,08:51,1040.00,1040.25,1040.00,1040.00,576,420,996.00
07/09/2004,08:52,1040.25,1040.75,1040.00,1040.75,1865,465,2330.00
07/09/2004,08:53,1041.00,1041.00,1040.50,1040.50,531,306,837.00
07/09/2004,08:54,1040.50,1040.50,1039.75,1040.00,417,1866,2283.00
07/09/2004,08:55,1040.00,1040.25,1039.75,1040.00,407,442,849.00
07/09/2004,08:56,1040.00,1040.25,1039.75,1040.25,482,565,1047.00
07/09/2004,08:57,1040.25,1040.25,1039.50,1039.75,1477,1814,3291.00
07/09/2004,08:58,1039.75,1040.00,1039.25,1039.25,309,2400,2709.00
07/09/2004,08:59,1039.25,1039.25,1038.75,1039.00,854,2229,3083.00
07/09/2004,09:00,1039.00,1039.25,1038.75,1039.00,713,1190,1903.00
07/09/2004,09:01,1039.00,1039.00,1038.00,1038.50,1150,1739,2889.00
07/09/2004,09:02,1038.75,1039.25,1038.50,1039.00,1113,408,1521.00
07/09/2004,09:03,1039.00,1039.25,1038.00,1038.50,1006,2894,3900.00
07/09/2004,09:04,1038.25,1039.25,1038.25,1038.50,1731,1480,3211.00
07/09/2004,09:05,1038.25,1038.50,1038.25,1038.50,403,563,966.00
07/09/2004,09:06,1038.50,1039.00,1038.25,1038.75,633,237,870.00
07/09/2004,09:07,1038.75,1038.75,1037.75,1038.25,276,4192,4468.00
07/09/2004,09:08,1038.00,1038.50,1038.00,1038.50,1054,272,1326.00
07/09/2004,09:09,1038.25,1039.25,1038.25,1039.25,2195,351,2546.00
07/09/2004,09:10,1039.00,1039.25,1038.75,1039.00,408,522,930.00
07/09/2004,09:11,1039.25,1039.50,1039.00,1039.25,1453,388,1841.00
07/09/2004,09:12,1039.25,1039.25,1038.75,1039.00,403,324,727.00
07/09/2004,09:13,1039.00,1040.25,1038.75,1040.25,3073,931,4004.00
07/09/2004,09:14,1040.25,1040.50,1039.75,1040.25,1900,1402,3302.00
07/09/2004,09:15,1040.00,1040.25,1039.75,1039.75,529,831,1360.00
07/09/2004,09:16,1039.75,1040.00,1039.50,1039.50,468,911,1379.00
07/09/2004,09:17,1039.50,1039.75,1039.25,1039.50,711,517,1228.00
07/09/2004,09:18,1039.50,1039.75,1038.50,1038.50,377,3071,3448.00
07/09/2004,09:19,1038.50,1038.75,1038.00,1038.50,1420,2379,3799.00
07/09/2004,09:20,1038.50,1039.00,1038.25,1039.00,1999,461,2460.00
07/09/2004,09:21,1039.00,1039.25,1038.75,1039.00,966,265,1231.00
07/09/2004,09:22,1039.25,1039.75,1039.25,1039.50,1707,805,2512.00
07/09/2004,09:23,1039.50,1040.00,1039.25,1039.75,522,544,1066.00
07/09/2004,09:24,1039.75,1040.25,1039.00,1040.00,1565,1624,3189.00
07/09/2004,09:25,1040.00,1040.00,1039.50,1039.50,1517,2109,3626.00
07/09/2004,09:26,1039.75,1039.75,1039.00,1039.25,463,910,1373.00
07/09/2004,09:27,1039.25,1039.50,1039.25,1039.50,524,424,948.00
07/09/2004,09:28,1039.50,1039.75,1039.00,1039.00,203,525,728.00
07/09/2004,09:29,1039.00,1039.25,1037.75,1038.50,2637,3550,6187.00
07/09/2004,09:30,1038.50,1039.00,1038.25,1038.75,1712,1724,3436.00
07/09/2004,09:31,1038.75,1039.25,1038.75,1039.00,852,364,1216.00
07/09/2004,09:32,1039.00,1039.00,1037.75,1038.00,976,1872,2848.00
07/09/2004,09:33,1038.25,1038.25,1037.75,1038.25,871,728,1599.00
07/09/2004,09:34,1038.25,1039.00,1038.25,1039.00,1302,1454,2756.00
07/09/2004,09:35,1038.75,1039.25,1038.75,1038.75,471,543,1014.00
07/09/2004,09:36,1038.75,1039.00,1038.50,1038.75,354,175,529.00
07/09/2004,09:37,1038.75,1038.75,1038.25,1038.50,851,546,1397.00
07/09/2004,09:38,1038.50,1038.50,1038.00,1038.25,710,1356,2066.00
07/09/2004,09:39,1038.50,1038.75,1038.25,1038.75,750,322,1072.00
07/09/2004,09:40,1038.50,1038.75,1038.25,1038.75,230,562,792.00
07/09/2004,09:41,1038.75,1038.75,1038.00,1038.25,1659,573,2232.00
07/09/2004,09:42,1038.25,1039.00,1038.00,1038.50,572,407,979.00
07/09/2004,09:43,1038.75,1039.00,1038.25,1038.75,420,579,999.00
07/09/2004,09:44,1038.50,1038.75,1038.25,1038.75,420,227,647.00
07/09/2004,09:45,1038.75,1038.75,1037.50,1037.75,946,2317,3263.00
07/09/2004,09:46,1037.75,1038.00,1036.75,1037.25,1355,2480,3835.00
07/09/2004,09:47,1037.25,1037.50,1037.00,1037.25,2096,2680,4776.00
07/09/2004,09:48,1037.25,1037.50,1037.25,1037.50,236,516,752.00
07/09/2004,09:49,1037.50,1037.50,1036.75,1037.25,1136,1300,2436.00
07/09/2004,09:50,1037.25,1037.50,1037.00,1037.50,768,573,1341.00
07/09/2004,09:51,1037.50,1038.00,1037.25,1037.75,1710,1382,3092.00
07/09/2004,09:52,1037.75,1038.25,1037.50,1038.25,1434,237,1671.00
07/09/2004,09:53,1038.25,1038.25,1037.50,1038.00,756,799,1555.00
07/09/2004,09:54,1038.00,1038.00,1037.50,1038.00,227,190,417.00
07/09/2004,09:55,1037.75,1038.75,1037.75,1038.50,1187,78,1265.00
07/09/2004,09:56,1038.50,1038.75,1038.25,1038.25,1343,550,1893.00
07/09/2004,09:57,1038.25,1038.75,1038.25,1038.50,529,246,775.00
07/09/2004,09:58,1038.75,1038.75,1038.25,1038.25,582,571,1153.00
07/09/2004,09:59,1038.25,1038.25,1037.75,1038.00,132,290,422.00
07/09/2004,10:00,1038.00,1038.50,1037.25,1037.50,489,1837,2326.00
07/09/2004,10:01,1037.25,1038.00,1037.25,1037.75,521,507,1028.00
07/09/2004,10:02,1037.75,1038.00,1037.50,1037.50,283,1180,1463.00
07/09/2004,10:03,1037.75,1037.75,1037.50,1037.75,77,146,223.00
07/09/2004,10:04,1037.75,1038.75,1037.25,1038.50,2350,630,2980.00
07/09/2004,10:05,1038.75,1038.75,1038.25,1038.50,1170,585,1755.00
07/09/2004,10:06,1038.50,1039.00,1038.25,1038.75,1817,435,2252.00
07/09/2004,10:07,1038.75,1038.75,1038.50,1038.50,322,349,671.00
07/09/2004,10:08,1038.75,1039.00,1038.50,1038.75,520,99,619.00
07/09/2004,10:09,1038.75,1038.75,1038.50,1038.75,45,200,245.00
07/09/2004,10:10,1038.75,1038.75,1038.00,1038.25,665,1062,1727.00
07/09/2004,10:11,1038.50,1038.75,1038.25,1038.75,344,68,412.00
07/09/2004,10:12,1038.75,1039.00,1038.50,1039.00,536,216,752.00
07/09/2004,10:13,1038.75,1039.00,1038.75,1039.00,722,148,870.00
07/09/2004,10:14,1038.75,1038.75,1038.25,1038.50,470,676,1146.00
07/09/2004,10:15,1038.25,1038.50,1038.25,1038.50,244,42,286.00
07/09/2004,10:16,1038.50,1038.75,1038.50,1038.75,101,48,149.00
07/09/2004,10:17,1038.75,1039.00,1038.50,1038.75,648,258,906.00
07/09/2004,10:18,1038.50,1038.75,1038.50,1038.50,16,213,229.00
07/09/2004,10:19,1038.25,1038.50,1038.25,1038.50,135,155,290.00
07/09/2004,10:20,1038.50,1038.75,1038.25,1038.75,114,401,515.00
07/09/2004,10:21,1038.50,1039.00,1038.50,1038.50,580,206,786.00
07/09/2004,10:22,1038.75,1039.00,1038.50,1038.75,394,24,418.00
07/09/2004,10:23,1038.75,1039.00,1038.50,1038.50,45,136,181.00
07/09/2004,10:24,1038.50,1038.75,1038.50,1038.75,36,59,95.00
07/09/2004,10:25,1038.50,1038.75,1038.50,1038.50,5,55,60.00
07/09/2004,10:26,1038.50,1038.50,1038.25,1038.25,53,230,283.00
07/09/2004,10:27,1038.25,1038.50,1038.25,1038.50,223,87,310.00
07/09/2004,10:28,1038.50,1039.00,1038.50,1038.75,233,23,256.00
07/09/2004,10:29,1038.75,1039.50,1038.75,1039.25,1500,88,1588.00
07/09/2004,10:30,1039.25,1039.75,1039.00,1039.75,1059,312,1371.00
07/09/2004,10:31,1039.50,1040.00,1039.50,1039.75,1323,432,1755.00
07/09/2004,10:32,1039.75,1039.75,1039.50,1039.75,482,432,914.00
07/09/2004,10:33,1039.75,1039.75,1039.25,1039.75,465,543,1008.00
07/09/2004,10:34,1040.00,1040.00,1039.25,1039.50,104,333,437.00
07/09/2004,10:35,1039.25,1039.50,1039.25,1039.25,76,16,92.00
07/09/2004,10:36,1039.25,1039.50,1039.00,1039.25,84,423,507.00
07/09/2004,10:37,1039.25,1039.25,1039.00,1039.00,160,31,191.00
07/09/2004,10:38,1039.00,1039.25,1039.00,1039.25,212,39,251.00
07/09/2004,10:39,1039.25,1039.50,1039.00,1039.25,60,45,105.00
07/09/2004,10:40,1039.25,1039.75,1039.00,1039.50,727,80,807.00
07/09/2004,10:41,1039.75,1039.75,1039.50,1039.50,8,415,423.00
07/09/2004,10:42,1039.25,1039.25,1038.25,1039.25,865,1270,2135.00
07/09/2004,10:43,1039.25,1039.50,1039.00,1039.25,765,139,904.00
07/09/2004,10:44,1039.25,1039.25,1039.00,1039.25,183,15,198.00
07/09/2004,10:45,1039.25,1039.50,1039.00,1039.25,291,31,322.00
07/09/2004,10:46,1039.50,1039.50,1039.25,1039.25,22,33,55.00
07/09/2004,10:47,1039.25,1039.50,1039.00,1039.00,18,457,475.00
07/09/2004,10:48,1039.00,1039.00,1038.50,1038.50,89,313,402.00
07/09/2004,10:49,1038.50,1040.00,1038.50,1039.75,2993,1382,4375.00
07/09/2004,10:50,1039.75,1040.00,1039.25,1039.75,657,564,1221.00
07/09/2004,10:51,1039.50,1039.50,1039.00,1039.00,435,1789,2224.00
07/09/2004,10:52,1039.25,1039.25,1036.75,1037.50,1721,6330,8051.00
07/09/2004,10:53,1037.50,1038.25,1037.25,1037.25,840,797,1637.00
07/09/2004,10:54,1037.25,1038.00,1037.00,1038.00,878,272,1150.00
07/09/2004,10:55,1038.25,1038.75,1038.00,1038.25,627,278,905.00
07/09/2004,10:56,1038.25,1038.25,1038.00,1038.00,505,195,700.00
07/09/2004,10:57,1038.00,1038.25,1038.00,1038.25,20,45,65.00
07/09/2004,10:58,1038.00,1038.25,1037.75,1038.00,431,505,936.00
07/09/2004,10:59,1038.00,1039.00,1038.00,1038.75,1150,163,1313.00
07/09/2004,11:00,1038.75,1038.75,1038.50,1038.75,50,156,206.00
07/09/2004,11:01,1038.50,1038.75,1038.25,1038.50,301,177,478.00
07/09/2004,11:02,1038.50,1038.75,1038.25,1038.50,21,342,363.00
07/09/2004,11:03,1038.50,1038.50,1038.25,1038.25,2,306,308.00
07/09/2004,11:04,1038.25,1038.50,1037.75,1038.00,22,437,459.00
07/09/2004,11:05,1037.75,1038.25,1037.75,1037.75,424,747,1171.00
07/09/2004,11:06,1037.75,1038.25,1037.75,1037.75,401,651,1052.00
07/09/2004,11:07,1037.75,1038.00,1037.25,1038.00,612,585,1197.00
07/09/2004,11:08,1038.00,1038.00,1037.00,1037.00,95,1467,1562.00
07/09/2004,11:09,1037.00,1037.50,1036.50,1036.75,574,1831,2405.00
07/09/2004,11:10,1037.00,1037.00,1036.50,1037.00,624,889,1513.00
07/09/2004,11:11,1037.00,1037.75,1036.75,1037.50,947,457,1404.00
07/09/2004,11:12,1037.50,1038.00,1037.50,1038.00,1144,405,1549.00
07/09/2004,11:13,1038.00,1038.00,1037.50,1037.50,81,388,469.00
07/09/2004,11:14,1037.50,1037.75,1037.50,1037.50,1,111,112.00
07/09/2004,11:15,1037.50,1037.75,1037.25,1037.50,90,112,202.00
07/09/2004,11:16,1037.50,1037.75,1037.25,1037.25,15,172,187.00
07/09/2004,11:17,1037.50,1037.75,1037.25,1037.50,196,45,241.00
07/09/2004,11:18,1037.50,1037.50,1036.50,1037.00,363,827,1190.00
07/09/2004,11:19,1037.00,1037.50,1037.00,1037.50,540,151,691.00
07/09/2004,11:20,1037.25,1037.25,1037.25,1037.25,0,508,508.00
07/09/2004,11:21,1037.25,1037.50,1037.25,1037.50,23,88,111.00
07/09/2004,11:22,1037.25,1037.50,1037.25,1037.50,379,16,395.00
07/09/2004,11:23,1037.25,1037.50,1037.25,1037.25,14,16,30.00
07/09/2004,11:24,1037.25,1037.25,1037.00,1037.00,13,820,833.00
07/09/2004,11:25,1037.00,1037.25,1037.00,1037.25,19,66,85.00
07/09/2004,11:26,1037.00,1037.25,1036.75,1036.75,120,851,971.00
07/09/2004,11:27,1036.75,1037.25,1036.75,1036.75,665,217,882.00
07/09/2004,11:28,1036.75,1037.00,1036.75,1037.00,26,16,42.00
07/09/2004,11:29,1036.75,1037.25,1036.50,1037.00,545,795,1340.00
07/09/2004,11:30,1037.25,1037.25,1036.50,1036.75,201,333,534.00
07/09/2004,11:31,1037.00,1037.25,1037.00,1037.25,271,287,558.00
07/09/2004,11:32,1037.25,1037.25,1037.00,1037.00,4,163,167.00
07/09/2004,11:33,1037.00,1037.00,1036.75,1036.75,49,508,557.00
07/09/2004,11:34,1036.75,1037.00,1036.50,1036.75,67,557,624.00
07/09/2004,11:35,1036.75,1037.00,1036.50,1037.00,523,196,719.00
07/09/2004,11:36,1037.00,1037.50,1036.75,1037.25,719,58,777.00
07/09/2004,11:37,1037.25,1037.50,1036.75,1036.75,257,448,705.00
07/09/2004,11:38,1036.75,1036.75,1035.75,1036.25,627,3486,4113.00
07/09/2004,11:39,1036.25,1036.50,1036.00,1036.25,618,170,788.00
07/09/2004,11:40,1036.25,1036.75,1036.25,1036.50,358,193,551.00
07/09/2004,11:41,1036.75,1037.00,1036.75,1037.00,741,301,1042.00
07/09/2004,11:42,1037.00,1037.25,1036.75,1037.25,317,240,557.00
07/09/2004,11:43,1037.00,1037.50,1037.00,1037.50,731,57,788.00
07/09/2004,11:44,1037.50,1037.50,1037.25,1037.50,361,24,385.00
07/09/2004,11:45,1037.50,1037.75,1037.50,1037.50,299,276,575.00
07/09/2004,11:46,1037.75,1037.75,1037.25,1037.75,454,455,909.00
07/09/2004,11:47,1037.75,1037.75,1037.50,1037.75,565,13,578.00
07/09/2004,11:48,1037.75,1037.75,1037.25,1037.25,279,355,634.00
07/09/2004,11:49,1037.50,1037.75,1037.25,1037.75,211,98,309.00
07/09/2004,11:50,1037.75,1038.00,1037.50,1037.75,388,489,877.00
07/09/2004,11:51,1037.75,1037.75,1037.25,1037.50,79,303,382.00
07/09/2004,11:52,1037.25,1037.75,1037.25,1037.75,122,38,160.00
07/09/2004,11:53,1037.50,1037.75,1037.50,1037.50,605,12,617.00
07/09/2004,11:54,1037.75,1038.00,1037.50,1037.50,359,144,503.00
07/09/2004,11:55,1037.75,1038.00,1037.50,1037.75,245,23,268.00
07/09/2004,11:56,1038.00,1038.00,1037.75,1038.00,396,26,422.00
07/09/2004,11:57,1038.00,1038.25,1038.00,1038.25,534,303,837.00
07/09/2004,11:58,1038.25,1038.50,1038.00,1038.00,464,436,900.00
07/09/2004,11:59,1038.25,1038.25,1037.75,1037.75,38,423,461.00
07/09/2004,12:00,1037.75,1037.75,1037.50,1037.50,369,155,524.00
07/09/2004,12:01,1037.50,1038.00,1037.50,1037.75,89,141,230.00
07/09/2004,12:02,1037.75,1037.75,1037.50,1037.50,10,46,56.00
07/09/2004,12:03,1037.50,1037.75,1037.25,1037.50,336,241,577.00
07/09/2004,12:04,1037.50,1037.50,1037.25,1037.25,44,69,113.00
07/09/2004,12:05,1037.50,1037.50,1037.25,1037.25,12,138,150.00
07/09/2004,12:06,1037.25,1037.50,1037.25,1037.50,247,25,272.00
07/09/2004,12:07,1037.50,1037.75,1037.25,1037.25,44,91,135.00
07/09/2004,12:08,1037.50,1037.75,1037.50,1037.50,175,29,204.00
07/09/2004,12:09,1037.50,1038.00,1037.50,1038.00,1053,36,1089.00
07/09/2004,12:10,1038.00,1038.50,1038.00,1038.50,1383,22,1405.00
07/09/2004,12:11,1038.50,1039.00,1038.50,1038.75,1358,558,1916.00
07/09/2004,12:12,1038.75,1038.75,1038.25,1038.75,978,202,1180.00
07/09/2004,12:13,1038.75,1039.00,1038.50,1038.75,274,42,316.00
07/09/2004,12:14,1039.00,1039.00,1038.50,1038.75,147,561,708.00
07/09/2004,12:15,1038.75,1038.75,1038.25,1038.25,1,749,750.00
07/09/2004,12:16,1038.25,1038.25,1038.00,1038.25,40,161,201.00
07/09/2004,12:17,1038.00,1038.25,1038.00,1038.25,765,20,785.00
07/09/2004,12:18,1038.25,1038.50,1038.00,1038.50,193,11,204.00
07/09/2004,12:19,1038.50,1038.50,1038.25,1038.25,9,125,134.00
07/09/2004,12:20,1038.25,1038.50,1038.25,1038.25,1,218,219.00
07/09/2004,12:21,1038.25,1038.50,1038.00,1038.25,3,164,167.00
07/09/2004,12:22,1038.00,1038.50,1038.00,1038.25,289,142,431.00
07/09/2004,12:23,1038.50,1038.75,1038.25,1038.75,1088,463,1551.00
07/09/2004,12:24,1038.75,1039.00,1038.50,1038.50,130,622,752.00
07/09/2004,12:25,1038.75,1038.75,1038.50,1038.50,3,51,54.00
07/09/2004,12:26,1038.50,1038.50,1038.00,1038.25,138,330,468.00
07/09/2004,12:27,1038.25,1038.50,1038.25,1038.25,161,312,473.00
07/09/2004,12:28,1038.50,1038.50,1038.00,1038.25,338,251,589.00
07/09/2004,12:29,1038.50,1038.50,1038.00,1038.00,4,118,122.00
07/09/2004,12:30,1038.00,1038.50,1037.75,1038.25,558,325,883.00
07/09/2004,12:31,1038.25,1038.50,1038.25,1038.25,9,185,194.00
07/09/2004,12:32,1038.50,1038.75,1038.25,1038.50,329,5,334.00
07/09/2004,12:33,1038.75,1038.75,1038.50,1038.50,65,127,192.00
07/09/2004,12:34,1038.50,1038.75,1038.25,1038.25,1,206,207.00
07/09/2004,12:35,1038.25,1038.25,1038.00,1038.00,0,222,222.00
07/09/2004,12:36,1038.00,1038.00,1037.25,1037.25,54,1061,1115.00
07/09/2004,12:37,1037.25,1037.75,1037.00,1037.50,278,306,584.00
07/09/2004,12:38,1037.50,1037.75,1037.50,1037.50,242,94,336.00
07/09/2004,12:39,1037.50,1037.75,1037.50,1037.50,46,23,69.00
07/09/2004,12:40,1037.50,1037.75,1037.50,1037.75,9,5,14.00
07/09/2004,12:41,1037.75,1037.75,1037.50,1037.50,90,4,94.00
07/09/2004,12:42,1037.75,1037.75,1037.50,1037.75,81,6,87.00
07/09/2004,12:43,1037.50,1037.75,1037.25,1037.50,247,164,411.00
07/09/2004,12:44,1037.75,1038.00,1037.50,1037.75,232,102,334.00
07/09/2004,12:45,1037.75,1037.75,1037.25,1037.25,10,321,331.00
07/09/2004,12:46,1037.50,1037.75,1037.00,1037.00,106,370,476.00
07/09/2004,12:47,1037.00,1037.75,1037.00,1037.50,280,48,328.00
07/09/2004,12:48,1037.50,1037.75,1037.50,1037.75,32,4,36.00
07/09/2004,12:49,1037.50,1037.75,1037.50,1037.50,18,5,23.00
07/09/2004,12:50,1037.50,1038.00,1037.50,1037.75,211,89,300.00
07/09/2004,12:51,1037.75,1037.75,1037.50,1037.75,242,52,294.00
07/09/2004,12:52,1037.75,1038.00,1037.50,1037.75,104,41,145.00
07/09/2004,12:53,1037.75,1038.00,1037.75,1037.75,717,111,828.00
07/09/2004,12:54,1037.75,1038.50,1037.75,1038.50,724,171,895.00
07/09/2004,12:55,1038.25,1038.75,1038.25,1038.25,895,316,1211.00
07/09/2004,12:56,1038.50,1038.50,1038.25,1038.25,234,24,258.00
07/09/2004,12:57,1038.50,1038.50,1038.00,1038.00,56,163,219.00
07/09/2004,12:58,1038.25,1038.25,1038.00,1038.25,328,6,334.00
07/09/2004,12:59,1038.25,1038.50,1038.00,1038.25,240,202,442.00
07/09/2004,13:00,1038.00,1038.50,1038.00,1038.00,436,99,535.00
07/09/2004,13:01,1038.25,1038.50,1038.00,1038.25,103,37,140.00
07/09/2004,13:02,1038.25,1038.50,1038.25,1038.25,3,34,37.00
07/09/2004,13:03,1038.50,1038.50,1038.25,1038.50,316,4,320.00
07/09/2004,13:04,1038.50,1038.50,1037.75,1038.00,65,267,332.00
07/09/2004,13:05,1037.75,1038.25,1037.75,1038.25,211,22,233.00
07/09/2004,13:06,1038.00,1038.00,1037.50,1037.50,48,766,814.00
07/09/2004,13:07,1037.50,1037.75,1037.25,1037.50,183,339,522.00
07/09/2004,13:08,1037.50,1037.50,1037.25,1037.50,181,149,330.00
07/09/2004,13:09,1037.50,1037.50,1036.75,1037.00,234,960,1194.00
07/09/2004,13:10,1037.25,1037.50,1037.00,1037.00,213,297,510.00
07/09/2004,13:11,1037.00,1037.00,1036.25,1036.75,806,1848,2654.00
07/09/2004,13:12,1036.50,1037.00,1036.25,1036.75,590,545,1135.00
07/09/2004,13:13,1036.75,1036.75,1036.25,1036.50,296,790,1086.00
07/09/2004,13:14,1036.50,1037.25,1036.50,1037.00,502,368,870.00
07/09/2004,13:15,1037.00,1037.00,1036.75,1036.75,39,273,312.00
07/09/2004,13:16,1036.75,1036.75,1036.25,1036.75,534,434,968.00
07/09/2004,13:17,1036.75,1037.00,1036.50,1037.00,88,19,107.00
07/09/2004,13:18,1036.75,1037.00,1036.75,1036.75,5,26,31.00
07/09/2004,13:19,1036.75,1037.25,1036.75,1037.25,325,352,677.00
07/09/2004,13:20,1037.25,1037.50,1037.25,1037.25,393,349,742.00
07/09/2004,13:21,1037.25,1037.50,1037.25,1037.50,342,55,397.00
07/09/2004,13:22,1037.50,1037.75,1037.25,1037.50,360,80,440.00
07/09/2004,13:23,1037.75,1038.25,1037.50,1038.00,1801,272,2073.00
07/09/2004,13:24,1038.00,1038.25,1037.50,1037.50,165,381,546.00
07/09/2004,13:25,1037.75,1037.75,1037.25,1037.25,31,326,357.00
07/09/2004,13:26,1037.25,1037.75,1037.25,1037.25,116,269,385.00
07/09/2004,13:27,1037.25,1037.25,1037.25,1037.25,0,20,20.00
07/09/2004,13:28,1037.25,1038.00,1037.25,1037.75,788,157,945.00
07/09/2004,13:29,1038.00,1038.75,1037.75,1038.50,1942,504,2446.00
07/09/2004,13:30,1038.50,1038.50,1038.00,1038.25,123,356,479.00
07/09/2004,13:31,1038.00,1038.25,1037.75,1038.00,219,238,457.00
07/09/2004,13:32,1037.75,1038.25,1037.50,1038.00,405,502,907.00
07/09/2004,13:33,1038.00,1038.25,1037.75,1037.75,25,342,367.00
07/09/2004,13:34,1037.75,1038.25,1037.75,1038.00,174,19,193.00
07/09/2004,13:35,1038.00,1038.25,1037.75,1038.00,247,237,484.00
07/09/2004,13:36,1038.00,1038.00,1037.50,1037.75,52,256,308.00
07/09/2004,13:37,1037.75,1037.75,1037.50,1037.75,338,299,637.00
07/09/2004,13:38,1037.50,1038.00,1037.50,1037.75,471,181,652.00
07/09/2004,13:39,1037.75,1037.75,1037.00,1037.00,84,1227,1311.00
07/09/2004,13:40,1037.00,1037.50,1037.00,1037.25,430,43,473.00
07/09/2004,13:41,1037.50,1037.75,1037.25,1037.25,968,353,1321.00
07/09/2004,13:42,1037.50,1037.50,1037.25,1037.50,120,137,257.00
07/09/2004,13:43,1037.50,1037.50,1037.25,1037.25,28,2,30.00
07/09/2004,13:44,1037.50,1037.50,1037.25,1037.50,11,230,241.00
07/09/2004,13:45,1037.25,1037.50,1037.00,1037.25,47,124,171.00
07/09/2004,13:46,1037.25,1037.50,1037.25,1037.50,288,149,437.00
07/09/2004,13:47,1037.50,1037.75,1037.25,1037.50,455,66,521.00
07/09/2004,13:48,1037.75,1037.75,1037.50,1037.50,4,84,88.00
07/09/2004,13:49,1037.50,1037.50,1036.25,1037.00,664,2294,2958.00
07/09/2004,13:50,1037.00,1037.25,1036.75,1037.00,207,1113,1320.00
07/09/2004,13:51,1037.00,1037.25,1036.75,1036.75,378,134,512.00
07/09/2004,13:52,1037.00,1037.00,1036.75,1037.00,400,18,418.00
07/09/2004,13:53,1037.00,1037.00,1036.50,1036.75,182,800,982.00
07/09/2004,13:54,1036.75,1037.00,1036.75,1036.75,1,144,145.00
07/09/2004,13:55,1036.75,1037.00,1036.75,1036.75,67,176,243.00
07/09/2004,13:56,1037.00,1037.25,1036.75,1037.00,237,163,400.00
07/09/2004,13:57,1037.25,1037.50,1037.00,1037.25,542,164,706.00
07/09/2004,13:58,1037.25,1037.50,1037.25,1037.25,227,350,577.00
07/09/2004,13:59,1037.25,1037.25,1036.75,1037.25,289,588,877.00
07/09/2004,14:00,1037.00,1037.50,1036.75,1037.00,262,218,480.00
07/09/2004,14:01,1037.00,1037.00,1036.50,1037.00,516,621,1137.00
07/09/2004,14:02,1037.00,1037.25,1036.75,1037.00,90,123,213.00
07/09/2004,14:03,1036.75,1037.00,1036.50,1036.50,14,481,495.00
07/09/2004,14:04,1036.75,1037.00,1036.50,1036.75,294,221,515.00
07/09/2004,14:05,1036.75,1036.75,1036.25,1036.25,314,1225,1539.00
07/09/2004,14:06,1036.25,1036.50,1035.75,1036.50,1272,1552,2824.00
07/09/2004,14:07,1036.50,1037.00,1036.25,1036.75,1089,401,1490.00
07/09/2004,14:08,1037.00,1037.25,1036.75,1037.00,990,87,1077.00
07/09/2004,14:09,1037.25,1037.25,1037.00,1037.25,400,244,644.00
07/09/2004,14:10,1037.25,1037.25,1036.75,1037.00,295,250,545.00
07/09/2004,14:11,1037.25,1037.75,1037.00,1037.50,2062,250,2312.00
07/09/2004,14:12,1037.75,1038.00,1037.50,1037.50,615,552,1167.00
07/09/2004,14:13,1037.75,1038.25,1037.75,1038.00,1246,463,1709.00
07/09/2004,14:14,1038.00,1038.00,1037.75,1038.00,476,38,514.00
07/09/2004,14:15,1037.75,1038.00,1037.50,1037.75,186,1260,1446.00
07/09/2004,14:16,1037.75,1038.00,1037.50,1037.50,134,259,393.00
07/09/2004,14:17,1037.75,1038.00,1037.75,1037.75,561,150,711.00
07/09/2004,14:18,1038.00,1038.00,1037.75,1038.00,86,51,137.00
07/09/2004,14:19,1038.00,1038.75,1038.00,1038.25,1728,961,2689.00
07/09/2004,14:20,1038.25,1038.75,1037.75,1038.75,1512,652,2164.00
07/09/2004,14:21,1038.75,1039.25,1038.50,1038.75,2199,1126,3325.00
07/09/2004,14:22,1038.50,1038.75,1038.00,1038.00,73,1470,1543.00
07/09/2004,14:23,1038.00,1038.25,1037.75,1038.00,548,595,1143.00
07/09/2004,14:24,1038.25,1038.50,1038.00,1038.50,1330,1334,2664.00
07/09/2004,14:25,1038.25,1038.50,1038.00,1038.25,645,197,842.00
07/09/2004,14:26,1038.50,1038.75,1038.25,1038.25,254,76,330.00
07/09/2004,14:27,1038.25,1038.50,1038.25,1038.50,6,302,308.00
07/09/2004,14:28,1038.50,1038.50,1037.75,1038.00,181,434,615.00
07/09/2004,14:29,1038.00,1038.25,1037.75,1037.75,33,608,641.00
07/09/2004,14:30,1038.00,1038.25,1038.00,1038.25,851,19,870.00
07/09/2004,14:31,1038.25,1038.50,1038.00,1038.00,87,391,478.00
07/09/2004,14:32,1038.00,1038.50,1038.00,1038.25,287,336,623.00
07/09/2004,14:33,1038.25,1038.50,1037.75,1038.00,247,865,1112.00
07/09/2004,14:34,1038.00,1038.50,1038.00,1038.50,413,356,769.00
07/09/2004,14:35,1038.25,1038.75,1038.25,1038.75,1048,70,1118.00
07/09/2004,14:36,1038.75,1039.25,1038.25,1039.00,1527,248,1775.00
07/09/2004,14:37,1039.00,1039.25,1038.50,1038.75,1148,986,2134.00
07/09/2004,14:38,1038.75,1039.25,1038.50,1039.00,1200,96,1296.00
07/09/2004,14:39,1039.25,1039.25,1038.75,1038.75,17,821,838.00
07/09/2004,14:40,1038.75,1039.00,1038.75,1039.00,143,515,658.00
07/09/2004,14:41,1039.00,1039.00,1038.25,1038.25,264,567,831.00
07/09/2004,14:42,1038.25,1038.50,1038.25,1038.25,47,290,337.00
07/09/2004,14:43,1038.50,1038.50,1037.75,1038.00,777,1482,2259.00
07/09/2004,14:44,1038.00,1038.25,1038.00,1038.00,104,69,173.00
07/09/2004,14:45,1038.00,1038.25,1037.75,1038.25,194,971,1165.00
07/09/2004,14:46,1038.25,1038.50,1038.00,1038.50,528,155,683.00
07/09/2004,14:47,1038.50,1038.50,1038.25,1038.25,167,289,456.00
07/09/2004,14:48,1038.50,1038.50,1038.00,1038.25,171,307,478.00
07/09/2004,14:49,1038.50,1038.50,1038.00,1038.00,119,292,411.00
07/09/2004,14:50,1038.25,1038.25,1037.25,1037.25,727,1774,2501.00
07/09/2004,14:51,1037.50,1037.75,1037.00,1037.75,997,667,1664.00
07/09/2004,14:52,1037.75,1037.75,1037.50,1037.50,124,156,280.00
07/09/2004,14:53,1037.75,1038.00,1037.50,1038.00,445,68,513.00
07/09/2004,14:54,1038.00,1038.25,1037.75,1038.00,352,681,1033.00
07/09/2004,14:55,1038.00,1038.25,1037.75,1038.00,362,289,651.00
07/09/2004,14:56,1038.00,1038.25,1037.75,1038.25,397,706,1103.00
07/09/2004,14:57,1038.25,1038.25,1038.00,1038.00,575,632,1207.00
07/09/2004,14:58,1038.00,1038.25,1037.75,1038.00,456,110,566.00
07/09/2004,14:59,1038.00,1038.50,1037.75,1038.25,953,1160,2113.00
07/09/2004,15:00,1038.25,1038.50,1038.00,1038.25,1116,733,1849.00
07/09/2004,15:01,1038.25,1039.00,1038.00,1038.25,3729,3091,6820.00
07/09/2004,15:02,1038.25,1038.25,1038.00,1038.25,1165,1238,2403.00
07/09/2004,15:03,1038.25,1038.50,1038.00,1038.25,689,268,957.00
07/09/2004,15:04,1038.50,1038.50,1038.25,1038.50,711,899,1610.00
07/09/2004,15:05,1038.50,1038.75,1038.50,1038.50,69,345,414.00
07/09/2004,15:06,1038.50,1038.75,1038.25,1038.25,419,197,616.00
07/09/2004,15:07,1038.25,1038.50,1038.25,1038.25,539,74,613.00
07/09/2004,15:08,1038.50,1038.50,1038.25,1038.25,48,807,855.00
07/09/2004,15:09,1038.25,1038.50,1038.00,1038.00,391,900,1291.00
07/09/2004,15:10,1038.00,1038.25,1038.00,1038.25,450,118,568.00
07/09/2004,15:11,1038.00,1038.25,1037.75,1038.00,854,1232,2086.00
07/09/2004,15:12,1038.00,1038.25,1037.75,1037.75,305,542,847.00
07/09/2004,15:13,1037.75,1038.00,1037.25,1037.25,216,2198,2414.00
07/09/2004,15:14,1037.50,1038.00,1037.25,1038.00,1438,1243,2681.00
07/09/2004,15:15,1038.00,1039.00,1037.75,1038.75,3193,1577,4770.00
07/09/2004,15:16,1038.75,1038.75,1038.75,1038.75,0,11,11.00
07/11/2004,17:01,1039.50,1039.75,1039.25,1039.75,164,20,184.00
07/11/2004,17:02,1039.50,1039.75,1039.50,1039.50,2,9,11.00
07/11/2004,17:03,1039.25,1039.25,1039.25,1039.25,0,39,39.00
07/11/2004,17:04,1039.00,1039.50,1039.00,1039.50,22,1,23.00
07/11/2004,17:05,1039.50,1039.50,1039.25,1039.25,2,11,13.00
07/11/2004,17:06,1039.25,1039.25,1039.00,1039.00,0,10,10.00
07/11/2004,17:09,1039.00,1039.25,1038.75,1038.75,2,109,111.00
07/11/2004,17:10,1038.50,1039.00,1038.50,1038.75,50,33,83.00
07/11/2004,17:11,1039.00,1039.25,1039.00,1039.00,8,3,11.00
07/11/2004,17:12,1039.00,1039.50,1039.00,1039.50,14,7,21.00
07/11/2004,17:13,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/11/2004,17:14,1039.50,1039.75,1039.50,1039.75,6,0,6.00
07/11/2004,17:15,1039.75,1039.75,1039.75,1039.75,7,0,7.00
07/11/2004,17:16,1039.75,1040.00,1039.50,1040.00,34,1,35.00
07/11/2004,17:17,1040.00,1040.00,1040.00,1040.00,36,0,36.00
07/11/2004,17:18,1039.75,1040.00,1039.75,1039.75,30,19,49.00
07/11/2004,17:19,1039.75,1039.75,1039.75,1039.75,0,27,27.00
07/11/2004,17:20,1039.75,1039.75,1039.75,1039.75,0,40,40.00
07/11/2004,17:21,1039.75,1040.00,1039.75,1040.00,30,7,37.00
07/11/2004,17:22,1040.00,1040.00,1039.75,1039.75,1,51,52.00
07/11/2004,17:23,1039.75,1039.75,1039.50,1039.75,13,20,33.00
07/11/2004,17:24,1040.00,1040.00,1040.00,1040.00,3,0,3.00
07/11/2004,17:25,1039.75,1039.75,1039.75,1039.75,0,2,2.00
07/11/2004,17:27,1040.00,1040.00,1040.00,1040.00,5,0,5.00
07/11/2004,17:28,1040.00,1040.00,1040.00,1040.00,67,0,67.00
07/11/2004,17:29,1040.25,1040.25,1040.25,1040.25,39,0,39.00
07/11/2004,17:30,1040.25,1040.25,1040.00,1040.00,11,3,14.00
07/11/2004,17:31,1040.25,1040.25,1040.25,1040.25,5,0,5.00
07/11/2004,17:33,1040.25,1040.50,1040.25,1040.25,29,2,31.00
07/11/2004,17:34,1040.50,1040.50,1040.25,1040.50,3,7,10.00
07/11/2004,17:35,1040.50,1040.50,1040.25,1040.25,1,1,2.00
07/11/2004,17:36,1040.50,1040.50,1040.50,1040.50,3,0,3.00
07/11/2004,17:37,1040.50,1040.50,1040.50,1040.50,5,0,5.00
07/11/2004,17:38,1040.50,1040.50,1040.50,1040.50,35,0,35.00
07/11/2004,17:39,1040.50,1040.75,1040.50,1040.50,30,6,36.00
07/11/2004,17:40,1040.50,1040.75,1040.50,1040.75,7,10,17.00
07/11/2004,17:41,1040.75,1040.75,1040.25,1040.25,1,3,4.00
07/11/2004,17:42,1040.50,1040.50,1040.50,1040.50,9,0,9.00
07/11/2004,17:43,1040.50,1040.50,1040.50,1040.50,5,0,5.00
07/11/2004,17:45,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/11/2004,17:46,1040.50,1040.50,1040.50,1040.50,0,115,115.00
07/11/2004,17:47,1040.50,1040.50,1040.50,1040.50,0,10,10.00
07/11/2004,17:48,1040.50,1040.75,1040.50,1040.75,50,11,61.00
07/11/2004,17:51,1040.50,1040.50,1040.50,1040.50,0,51,51.00
07/11/2004,17:52,1040.50,1040.50,1040.50,1040.50,0,29,29.00
07/11/2004,17:53,1040.50,1040.50,1040.50,1040.50,0,10,10.00
07/11/2004,17:54,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/11/2004,17:55,1040.50,1040.50,1040.50,1040.50,2,0,2.00
07/11/2004,17:58,1040.50,1040.50,1040.50,1040.50,22,0,22.00
07/11/2004,17:59,1040.50,1040.50,1040.50,1040.50,3,0,3.00
07/11/2004,18:00,1040.50,1040.50,1040.50,1040.50,7,0,7.00
07/11/2004,18:01,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/11/2004,18:02,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/11/2004,18:03,1040.75,1040.75,1040.75,1040.75,1,0,1.00
07/11/2004,18:04,1040.50,1040.50,1040.50,1040.50,0,1,1.00
07/11/2004,18:05,1040.50,1040.50,1040.50,1040.50,0,3,3.00
07/11/2004,18:06,1040.50,1040.50,1040.50,1040.50,0,1,1.00
07/11/2004,18:08,1040.50,1040.50,1040.50,1040.50,0,1,1.00
07/11/2004,18:12,1040.75,1040.75,1040.50,1040.50,1,3,4.00
07/11/2004,18:14,1040.50,1040.50,1040.50,1040.50,0,3,3.00
07/11/2004,18:15,1040.75,1040.75,1040.75,1040.75,1,0,1.00
07/11/2004,18:18,1040.50,1040.50,1040.50,1040.50,0,10,10.00
07/11/2004,18:20,1040.50,1040.50,1040.50,1040.50,0,50,50.00
07/11/2004,18:22,1040.25,1040.25,1040.25,1040.25,0,27,27.00
07/11/2004,18:23,1040.25,1040.25,1040.25,1040.25,0,3,3.00
07/11/2004,18:24,1040.00,1040.00,1040.00,1040.00,0,17,17.00
07/11/2004,18:26,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/11/2004,18:27,1040.00,1040.00,1040.00,1040.00,0,11,11.00
07/11/2004,18:28,1040.25,1040.25,1040.25,1040.25,5,0,5.00
07/11/2004,18:29,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/11/2004,18:31,1040.25,1040.25,1040.25,1040.25,27,0,27.00
07/11/2004,18:32,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/11/2004,18:34,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/11/2004,18:35,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/11/2004,18:36,1040.50,1040.50,1040.50,1040.50,10,0,10.00
07/11/2004,18:37,1040.50,1040.50,1040.50,1040.50,2,0,2.00
07/11/2004,18:39,1040.75,1040.75,1040.75,1040.75,11,0,11.00
07/11/2004,18:41,1040.50,1040.50,1040.50,1040.50,0,1,1.00
07/11/2004,18:43,1040.50,1040.50,1040.50,1040.50,0,11,11.00
07/11/2004,18:44,1040.75,1040.75,1040.75,1040.75,2,0,2.00
07/11/2004,18:45,1040.75,1040.75,1040.50,1040.50,1,1,2.00
07/11/2004,18:46,1040.75,1040.75,1040.75,1040.75,1,0,1.00
07/11/2004,18:47,1040.50,1040.50,1040.25,1040.25,0,108,108.00
07/11/2004,18:48,1040.25,1040.25,1040.00,1040.00,0,45,45.00
07/11/2004,18:49,1040.00,1040.00,1040.00,1040.00,0,21,21.00
07/11/2004,18:50,1040.00,1040.00,1040.00,1040.00,0,19,19.00
07/11/2004,18:51,1039.75,1039.75,1039.75,1039.75,0,1,1.00
07/11/2004,18:52,1039.75,1039.75,1039.75,1039.75,0,7,7.00
07/11/2004,18:53,1040.00,1040.00,1039.75,1039.75,31,65,96.00
07/11/2004,18:55,1039.50,1039.75,1039.50,1039.50,3,13,16.00
07/11/2004,18:57,1039.50,1039.50,1039.50,1039.50,0,151,151.00
07/11/2004,18:58,1039.75,1039.75,1039.75,1039.75,19,0,19.00
07/11/2004,18:59,1039.75,1039.75,1039.50,1039.75,3,18,21.00
07/11/2004,19:00,1039.50,1039.50,1039.25,1039.25,0,40,40.00
07/11/2004,19:01,1039.25,1039.50,1039.25,1039.50,1,1,2.00
07/11/2004,19:02,1039.50,1039.50,1039.25,1039.25,1,100,101.00
07/11/2004,19:03,1039.25,1039.25,1039.00,1039.25,80,60,140.00
07/11/2004,19:04,1039.25,1039.50,1039.25,1039.50,41,0,41.00
07/11/2004,19:05,1039.50,1039.50,1039.25,1039.25,60,1,61.00
07/11/2004,19:07,1039.50,1039.50,1039.50,1039.50,6,0,6.00
07/11/2004,19:08,1039.50,1039.50,1039.50,1039.50,10,0,10.00
07/11/2004,19:10,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/11/2004,19:11,1039.50,1039.50,1039.50,1039.50,64,0,64.00
07/11/2004,19:13,1039.50,1039.75,1039.50,1039.75,28,0,28.00
07/11/2004,19:14,1039.75,1039.75,1039.75,1039.75,61,0,61.00
07/11/2004,19:15,1039.75,1039.75,1039.75,1039.75,2,0,2.00
07/11/2004,19:16,1039.75,1039.75,1039.50,1039.50,46,1,47.00
07/11/2004,19:17,1039.50,1039.50,1039.50,1039.50,0,4,4.00
07/11/2004,19:18,1039.50,1039.50,1039.50,1039.50,0,13,13.00
07/11/2004,19:19,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/11/2004,19:20,1039.75,1039.75,1039.75,1039.75,1,0,1.00
07/11/2004,19:21,1039.50,1039.50,1039.50,1039.50,0,37,37.00
07/11/2004,19:22,1039.50,1039.50,1039.50,1039.50,0,2,2.00
07/11/2004,19:23,1039.50,1039.50,1039.25,1039.25,0,51,51.00
07/11/2004,19:24,1039.25,1039.25,1039.00,1039.00,0,127,127.00
07/11/2004,19:25,1039.25,1039.25,1039.00,1039.00,1,72,73.00
07/11/2004,19:26,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/11/2004,19:27,1038.75,1039.00,1038.75,1039.00,25,13,38.00
07/11/2004,19:28,1039.00,1039.00,1038.75,1038.75,3,1,4.00
07/11/2004,19:29,1038.75,1039.00,1038.75,1038.75,3,2,5.00
07/11/2004,19:30,1038.75,1038.75,1038.75,1038.75,0,51,51.00
07/11/2004,19:31,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/11/2004,19:32,1038.75,1038.75,1038.75,1038.75,0,61,61.00
07/11/2004,19:33,1038.75,1039.00,1038.75,1038.75,10,7,17.00
07/11/2004,19:36,1038.75,1038.75,1038.75,1038.75,0,6,6.00
07/11/2004,19:37,1038.75,1038.75,1038.75,1038.75,0,23,23.00
07/11/2004,19:38,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/11/2004,19:39,1039.00,1039.00,1038.75,1038.75,1,2,3.00
07/11/2004,19:41,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/11/2004,19:44,1039.00,1039.00,1039.00,1039.00,44,0,44.00
07/11/2004,19:45,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/11/2004,19:46,1039.00,1039.00,1038.75,1039.00,2,10,12.00
07/11/2004,19:47,1038.75,1038.75,1038.50,1038.50,0,12,12.00
07/11/2004,19:48,1038.50,1038.50,1038.50,1038.50,0,51,51.00
07/11/2004,19:49,1038.50,1038.50,1037.75,1038.00,4,254,258.00
07/11/2004,19:50,1038.00,1038.00,1038.00,1038.00,12,0,12.00
07/11/2004,19:51,1038.00,1038.00,1037.75,1038.00,38,4,42.00
07/11/2004,19:52,1037.75,1037.75,1037.75,1037.75,0,20,20.00
07/11/2004,19:53,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/11/2004,19:54,1038.00,1038.00,1037.75,1038.00,5,2,7.00
07/11/2004,19:55,1038.25,1038.25,1038.00,1038.00,4,7,11.00
07/11/2004,19:56,1038.00,1038.00,1038.00,1038.00,0,9,9.00
07/11/2004,19:57,1038.25,1038.25,1038.25,1038.25,4,0,4.00
07/11/2004,19:58,1038.25,1038.25,1038.25,1038.25,30,0,30.00
07/11/2004,20:00,1038.25,1038.25,1038.00,1038.25,9,8,17.00
07/11/2004,20:01,1038.25,1038.25,1038.25,1038.25,30,0,30.00
07/11/2004,20:02,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/11/2004,20:03,1038.25,1038.25,1038.00,1038.00,1,1,2.00
07/11/2004,20:06,1038.00,1038.00,1038.00,1038.00,0,20,20.00
07/11/2004,20:07,1038.00,1038.00,1038.00,1038.00,0,11,11.00
07/11/2004,20:08,1038.00,1038.00,1038.00,1038.00,0,6,6.00
07/11/2004,20:09,1038.00,1038.00,1037.00,1037.00,2,178,180.00
07/11/2004,20:10,1037.25,1037.50,1037.25,1037.50,22,1,23.00
07/11/2004,20:11,1037.50,1037.50,1037.50,1037.50,37,0,37.00
07/11/2004,20:12,1037.50,1037.50,1037.50,1037.50,5,0,5.00
07/11/2004,20:13,1037.50,1037.50,1037.50,1037.50,9,0,9.00
07/11/2004,20:14,1037.50,1037.50,1037.00,1037.25,8,78,86.00
07/11/2004,20:15,1037.25,1037.25,1037.00,1037.00,6,4,10.00
07/11/2004,20:16,1037.00,1037.25,1037.00,1037.25,1,1,2.00
07/11/2004,20:17,1037.25,1037.25,1037.25,1037.25,27,0,27.00
07/11/2004,20:19,1037.50,1037.50,1037.50,1037.50,18,0,18.00
07/11/2004,20:20,1037.50,1037.50,1037.50,1037.50,3,0,3.00
07/11/2004,20:23,1037.25,1037.25,1037.25,1037.25,0,31,31.00
07/11/2004,20:24,1037.25,1037.25,1037.25,1037.25,0,25,25.00
07/11/2004,20:26,1037.50,1037.50,1037.50,1037.50,5,0,5.00
07/11/2004,20:27,1037.50,1037.50,1037.50,1037.50,2,0,2.00
07/11/2004,20:28,1037.50,1037.50,1037.50,1037.50,3,0,3.00
07/11/2004,20:29,1037.50,1037.50,1037.25,1037.25,27,3,30.00
07/11/2004,20:30,1037.25,1037.50,1037.25,1037.50,1,1,2.00
07/11/2004,20:31,1037.50,1037.50,1037.50,1037.50,4,0,4.00
07/11/2004,20:32,1037.25,1037.25,1037.25,1037.25,0,63,63.00
07/11/2004,20:33,1037.25,1037.25,1037.25,1037.25,0,2,2.00
07/11/2004,20:34,1037.25,1037.50,1037.00,1037.25,12,21,33.00
07/11/2004,20:36,1037.25,1037.25,1037.00,1037.00,1,1,2.00
07/11/2004,20:38,1037.00,1037.00,1037.00,1037.00,0,104,104.00
07/11/2004,20:40,1036.75,1037.00,1036.25,1036.25,8,197,205.00
07/11/2004,20:41,1036.50,1036.50,1036.25,1036.50,19,27,46.00
07/11/2004,20:42,1036.50,1036.75,1036.25,1036.50,27,3,30.00
07/11/2004,20:43,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/11/2004,20:44,1036.25,1036.25,1036.25,1036.25,0,10,10.00
07/11/2004,20:45,1036.50,1036.50,1036.25,1036.50,6,3,9.00
07/11/2004,20:46,1036.50,1036.50,1036.50,1036.50,8,0,8.00
07/11/2004,20:47,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/11/2004,20:48,1036.25,1036.50,1036.25,1036.25,1,5,6.00
07/11/2004,20:49,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/11/2004,20:50,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/11/2004,20:51,1036.75,1036.75,1036.75,1036.75,17,0,17.00
07/11/2004,20:52,1036.75,1037.00,1036.75,1037.00,34,1,35.00
07/11/2004,20:53,1036.75,1037.25,1036.75,1037.25,65,29,94.00
07/11/2004,20:54,1037.00,1037.00,1036.50,1036.50,0,157,157.00
07/11/2004,20:55,1036.75,1037.00,1036.75,1037.00,62,0,62.00
07/11/2004,20:56,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/11/2004,20:57,1037.00,1037.25,1037.00,1037.25,7,0,7.00
07/11/2004,20:58,1037.25,1037.25,1037.00,1037.00,1,3,4.00
07/11/2004,20:59,1037.00,1037.25,1037.00,1037.00,3,25,28.00
07/11/2004,21:01,1037.00,1037.00,1037.00,1037.00,0,6,6.00
07/11/2004,21:02,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/11/2004,21:03,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/11/2004,21:04,1037.00,1037.00,1036.75,1036.75,1,2,3.00
07/11/2004,21:05,1036.75,1036.75,1036.75,1036.75,0,14,14.00
07/11/2004,21:06,1036.75,1037.00,1036.50,1036.50,2,24,26.00
07/11/2004,21:07,1036.75,1037.00,1036.75,1037.00,14,0,14.00
07/11/2004,21:08,1036.75,1036.75,1036.50,1036.50,0,57,57.00
07/11/2004,21:09,1036.50,1036.50,1036.50,1036.50,0,11,11.00
07/11/2004,21:11,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/11/2004,21:12,1036.75,1036.75,1036.75,1036.75,5,0,5.00
07/11/2004,21:13,1036.50,1036.50,1036.25,1036.50,1,60,61.00
07/11/2004,21:14,1036.25,1036.25,1036.00,1036.00,1,71,72.00
07/11/2004,21:15,1036.00,1036.25,1036.00,1036.25,6,1,7.00
07/11/2004,21:16,1036.25,1036.25,1036.25,1036.25,19,0,19.00
07/11/2004,21:17,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/11/2004,21:18,1036.50,1036.50,1036.25,1036.50,3,1,4.00
07/11/2004,21:19,1036.50,1036.50,1036.25,1036.50,11,3,14.00
07/11/2004,21:20,1036.50,1036.50,1036.25,1036.50,3,1,4.00
07/11/2004,21:21,1036.25,1036.25,1036.00,1036.25,1,15,16.00
07/11/2004,21:22,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/11/2004,21:23,1036.25,1036.25,1036.00,1036.25,4,42,46.00
07/11/2004,21:25,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/11/2004,21:26,1036.25,1036.50,1036.25,1036.50,2,1,3.00
07/11/2004,21:29,1036.50,1036.50,1036.25,1036.25,1,1,2.00
07/11/2004,21:32,1036.50,1036.50,1036.50,1036.50,19,0,19.00
07/11/2004,21:33,1036.75,1036.75,1036.50,1036.50,2,10,12.00
07/11/2004,21:34,1036.50,1036.50,1036.25,1036.25,0,14,14.00
07/11/2004,21:35,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/11/2004,21:36,1036.50,1036.50,1036.50,1036.50,3,0,3.00
07/11/2004,21:37,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/11/2004,21:38,1036.50,1036.50,1036.25,1036.50,14,2,16.00
07/11/2004,21:40,1036.50,1036.50,1036.50,1036.50,6,0,6.00
07/11/2004,21:41,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/11/2004,21:45,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/11/2004,21:46,1036.25,1036.25,1036.25,1036.25,0,10,10.00
07/11/2004,21:49,1036.50,1036.50,1036.50,1036.50,28,0,28.00
07/11/2004,21:50,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/11/2004,21:51,1036.50,1036.50,1036.50,1036.50,4,0,4.00
07/11/2004,21:52,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/11/2004,21:53,1036.75,1036.75,1036.25,1036.50,25,5,30.00
07/11/2004,21:54,1036.50,1036.50,1036.25,1036.50,4,2,6.00
07/11/2004,21:55,1036.50,1036.50,1036.50,1036.50,11,0,11.00
07/11/2004,21:58,1036.50,1036.50,1036.50,1036.50,3,0,3.00
07/11/2004,21:59,1036.75,1037.50,1036.75,1037.25,132,65,197.00
07/11/2004,22:00,1037.25,1037.25,1037.25,1037.25,0,10,10.00
07/11/2004,22:01,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:04,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:05,1037.00,1037.00,1037.00,1037.00,0,11,11.00
07/11/2004,22:06,1037.00,1037.00,1036.75,1036.75,0,3,3.00
07/11/2004,22:07,1036.75,1037.00,1036.75,1037.00,1,1,2.00
07/11/2004,22:09,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/11/2004,22:11,1036.75,1036.75,1036.75,1036.75,0,3,3.00
07/11/2004,22:12,1036.75,1036.75,1036.75,1036.75,0,6,6.00
07/11/2004,22:13,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/11/2004,22:15,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/11/2004,22:16,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/11/2004,22:17,1036.75,1037.25,1036.75,1037.25,1,1,2.00
07/11/2004,22:18,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:19,1037.00,1037.25,1037.00,1037.25,1,1,2.00
07/11/2004,22:20,1037.00,1037.00,1037.00,1037.00,0,5,5.00
07/11/2004,22:21,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:22,1037.25,1037.25,1037.00,1037.00,1,1,2.00
07/11/2004,22:24,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:26,1037.00,1037.00,1037.00,1037.00,0,3,3.00
07/11/2004,22:29,1037.00,1037.00,1037.00,1037.00,0,8,8.00
07/11/2004,22:30,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:31,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:33,1037.00,1037.00,1037.00,1037.00,0,3,3.00
07/11/2004,22:34,1037.00,1037.00,1037.00,1037.00,0,15,15.00
07/11/2004,22:35,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:37,1037.00,1037.00,1037.00,1037.00,0,7,7.00
07/11/2004,22:38,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/11/2004,22:42,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/11/2004,22:45,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,22:49,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/11/2004,22:50,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/11/2004,22:56,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/11/2004,22:57,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/11/2004,22:58,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/11/2004,23:04,1037.00,1037.00,1036.75,1036.75,1,1,2.00
07/11/2004,23:08,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/11/2004,23:11,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/11/2004,23:13,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/11/2004,23:14,1037.00,1037.00,1037.00,1037.00,5,0,5.00
07/11/2004,23:16,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/11/2004,23:17,1036.75,1036.75,1036.75,1036.75,0,31,31.00
07/11/2004,23:19,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/11/2004,23:20,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/11/2004,23:24,1037.00,1037.00,1037.00,1037.00,4,0,4.00
07/11/2004,23:34,1037.00,1037.00,1037.00,1037.00,10,0,10.00
07/11/2004,23:35,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/11/2004,23:36,1037.00,1037.00,1037.00,1037.00,8,0,8.00
07/11/2004,23:37,1037.00,1037.25,1037.00,1037.25,5,0,5.00
07/11/2004,23:42,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/11/2004,23:46,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,23:48,1037.00,1037.00,1037.00,1037.00,0,6,6.00
07/11/2004,23:51,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/11/2004,23:58,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/12/2004,00:00,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/12/2004,00:01,1037.00,1037.00,1037.00,1037.00,0,28,28.00
07/12/2004,00:05,1037.00,1037.00,1037.00,1037.00,0,14,14.00
07/12/2004,00:06,1037.00,1037.00,1037.00,1037.00,0,5,5.00
07/12/2004,00:08,1037.25,1037.25,1037.00,1037.00,5,7,12.00
07/12/2004,00:09,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/12/2004,00:14,1037.25,1037.25,1037.25,1037.25,2,0,2.00
07/12/2004,00:15,1037.00,1037.00,1037.00,1037.00,0,13,13.00
07/12/2004,00:18,1037.00,1037.00,1037.00,1037.00,0,6,6.00
07/12/2004,00:28,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/12/2004,00:30,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/12/2004,00:31,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/12/2004,00:32,1037.00,1037.00,1037.00,1037.00,20,0,20.00
07/12/2004,00:34,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/12/2004,00:40,1037.00,1037.00,1036.50,1036.50,2,102,104.00
07/12/2004,00:42,1036.25,1036.50,1036.25,1036.50,1,2,3.00
07/12/2004,00:43,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/12/2004,00:44,1036.50,1036.50,1036.50,1036.50,23,0,23.00
07/12/2004,00:45,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/12/2004,00:49,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/12/2004,00:50,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/12/2004,00:52,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/12/2004,00:57,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/12/2004,00:59,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/12/2004,01:00,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/12/2004,01:01,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/12/2004,01:02,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/12/2004,01:03,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/12/2004,01:06,1037.00,1037.00,1037.00,1037.00,5,0,5.00
07/12/2004,01:14,1037.00,1037.00,1037.00,1037.00,4,0,4.00
07/12/2004,01:15,1037.00,1037.00,1037.00,1037.00,6,0,6.00
07/12/2004,01:16,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/12/2004,01:18,1036.75,1036.75,1036.75,1036.75,0,13,13.00
07/12/2004,01:19,1036.75,1036.75,1036.75,1036.75,0,7,7.00
07/12/2004,01:20,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/12/2004,01:21,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/12/2004,01:22,1036.75,1036.75,1036.75,1036.75,0,8,8.00
07/12/2004,01:23,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/12/2004,01:26,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/12/2004,01:27,1036.50,1036.50,1036.50,1036.50,0,3,3.00
07/12/2004,01:28,1036.50,1036.50,1036.50,1036.50,0,16,16.00
07/12/2004,01:30,1036.75,1036.75,1036.75,1036.75,50,0,50.00
07/12/2004,01:31,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/12/2004,01:33,1036.75,1036.75,1036.75,1036.75,7,0,7.00
07/12/2004,01:35,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/12/2004,01:36,1036.75,1036.75,1036.75,1036.75,26,0,26.00
07/12/2004,01:37,1036.75,1037.00,1036.75,1037.00,18,0,18.00
07/12/2004,01:38,1036.75,1036.75,1036.75,1036.75,0,4,4.00
07/12/2004,01:39,1036.75,1036.75,1036.75,1036.75,0,14,14.00
07/12/2004,01:40,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/12/2004,01:41,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/12/2004,01:44,1036.75,1036.75,1036.75,1036.75,5,0,5.00
07/12/2004,01:46,1036.75,1036.75,1036.75,1036.75,25,0,25.00
07/12/2004,01:47,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/12/2004,01:48,1036.75,1036.75,1036.75,1036.75,4,0,4.00
07/12/2004,01:49,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/12/2004,01:50,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/12/2004,01:53,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/12/2004,01:56,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/12/2004,01:58,1036.75,1036.75,1036.75,1036.75,9,0,9.00
07/12/2004,01:59,1036.75,1036.75,1036.75,1036.75,12,0,12.00
07/12/2004,02:01,1036.75,1036.75,1036.75,1036.75,21,0,21.00
07/12/2004,02:02,1036.75,1037.00,1036.75,1037.00,17,10,27.00
07/12/2004,02:03,1036.75,1037.00,1036.75,1037.00,49,10,59.00
07/12/2004,02:04,1037.00,1037.00,1037.00,1037.00,94,0,94.00
07/12/2004,02:05,1036.75,1036.75,1036.75,1036.75,0,31,31.00
07/12/2004,02:06,1037.00,1037.00,1036.75,1037.00,7,3,10.00
07/12/2004,02:07,1037.00,1037.00,1037.00,1037.00,94,0,94.00
07/12/2004,02:08,1037.00,1037.00,1037.00,1037.00,73,0,73.00
07/12/2004,02:09,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/12/2004,02:10,1037.00,1037.00,1037.00,1037.00,35,0,35.00
07/12/2004,02:11,1036.75,1037.25,1036.75,1037.25,40,4,44.00
07/12/2004,02:12,1037.25,1037.25,1037.25,1037.25,15,0,15.00
07/12/2004,02:13,1037.00,1037.25,1037.00,1037.25,21,5,26.00
07/12/2004,02:14,1037.25,1037.25,1037.25,1037.25,6,0,6.00
07/12/2004,02:15,1037.50,1037.50,1037.50,1037.50,28,0,28.00
07/12/2004,02:16,1037.50,1037.50,1037.25,1037.50,138,1,139.00
07/12/2004,02:17,1037.50,1037.50,1037.50,1037.50,53,0,53.00
07/12/2004,02:18,1037.25,1037.25,1037.25,1037.25,0,47,47.00
07/12/2004,02:20,1037.25,1037.50,1037.25,1037.50,60,90,150.00
07/12/2004,02:21,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/12/2004,02:22,1037.75,1037.75,1037.75,1037.75,282,0,282.00
07/12/2004,02:23,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/12/2004,02:24,1038.00,1038.00,1038.00,1038.00,18,0,18.00
07/12/2004,02:25,1038.00,1038.00,1038.00,1038.00,10,0,10.00
07/12/2004,02:26,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/12/2004,02:27,1038.00,1038.25,1038.00,1038.25,120,7,127.00
07/12/2004,02:28,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/12/2004,02:29,1038.00,1038.00,1038.00,1038.00,0,8,8.00
07/12/2004,02:30,1038.25,1038.25,1038.25,1038.25,36,0,36.00
07/12/2004,02:31,1038.25,1038.50,1038.25,1038.50,18,0,18.00
07/12/2004,02:32,1038.25,1038.75,1038.25,1038.75,101,4,105.00
07/12/2004,02:33,1038.75,1038.75,1038.75,1038.75,49,0,49.00
07/12/2004,02:34,1038.75,1039.25,1038.75,1039.25,66,2,68.00
07/12/2004,02:35,1039.25,1039.25,1039.00,1039.00,18,36,54.00
07/12/2004,02:36,1039.00,1039.00,1039.00,1039.00,0,27,27.00
07/12/2004,02:37,1039.25,1039.50,1039.00,1039.25,52,6,58.00
07/12/2004,02:38,1039.25,1039.25,1039.00,1039.00,0,37,37.00
07/12/2004,02:39,1039.00,1039.25,1039.00,1039.00,2,12,14.00
07/12/2004,02:40,1039.00,1039.00,1039.00,1039.00,0,12,12.00
07/12/2004,02:41,1038.75,1038.75,1038.75,1038.75,0,199,199.00
07/12/2004,02:43,1038.75,1038.75,1038.50,1038.75,1,48,49.00
07/12/2004,02:44,1038.50,1038.50,1038.50,1038.50,0,34,34.00
07/12/2004,02:45,1038.75,1038.75,1038.75,1038.75,69,0,69.00
07/12/2004,02:46,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/12/2004,02:47,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/12/2004,02:48,1039.00,1039.00,1039.00,1039.00,4,0,4.00
07/12/2004,02:49,1039.00,1039.00,1039.00,1039.00,38,0,38.00
07/12/2004,02:50,1039.00,1039.00,1038.75,1039.00,6,11,17.00
07/12/2004,02:51,1039.00,1039.25,1039.00,1039.00,100,23,123.00
07/12/2004,02:52,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/12/2004,02:53,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,02:54,1039.00,1039.00,1039.00,1039.00,6,0,6.00
07/12/2004,02:56,1039.00,1039.00,1038.75,1038.75,4,1,5.00
07/12/2004,02:58,1038.75,1038.75,1038.50,1038.75,11,34,45.00
07/12/2004,02:59,1038.75,1039.00,1038.75,1039.00,54,0,54.00
07/12/2004,03:00,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/12/2004,03:01,1038.75,1038.75,1038.25,1038.50,53,205,258.00
07/12/2004,03:02,1038.50,1038.50,1038.50,1038.50,47,0,47.00
07/12/2004,03:03,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/12/2004,03:05,1038.75,1039.00,1038.75,1039.00,76,0,76.00
07/12/2004,03:06,1039.00,1039.00,1039.00,1039.00,53,0,53.00
07/12/2004,03:07,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/12/2004,03:08,1039.25,1039.25,1039.25,1039.25,12,0,12.00
07/12/2004,03:10,1039.25,1039.25,1038.75,1038.75,45,4,49.00
07/12/2004,03:11,1039.00,1039.25,1039.00,1039.25,28,1,29.00
07/12/2004,03:12,1039.25,1039.25,1039.25,1039.25,15,0,15.00
07/12/2004,03:13,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/12/2004,03:14,1039.25,1039.25,1039.25,1039.25,6,0,6.00
07/12/2004,03:15,1039.25,1039.25,1039.25,1039.25,20,0,20.00
07/12/2004,03:16,1039.25,1039.50,1039.25,1039.50,93,14,107.00
07/12/2004,03:17,1039.50,1039.50,1039.50,1039.50,10,0,10.00
07/12/2004,03:18,1039.50,1039.50,1039.50,1039.50,21,0,21.00
07/12/2004,03:19,1039.50,1039.50,1039.25,1039.25,6,1,7.00
07/12/2004,03:20,1039.25,1039.25,1039.25,1039.25,0,10,10.00
07/12/2004,03:21,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/12/2004,03:22,1039.25,1039.50,1039.25,1039.50,8,2,10.00
07/12/2004,03:23,1039.50,1039.50,1039.25,1039.50,20,12,32.00
07/12/2004,03:24,1039.50,1039.50,1039.50,1039.50,40,0,40.00
07/12/2004,03:27,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/12/2004,03:28,1039.25,1039.25,1039.25,1039.25,0,4,4.00
07/12/2004,03:29,1039.25,1039.50,1039.00,1039.25,23,137,160.00
07/12/2004,03:31,1039.25,1039.25,1039.25,1039.25,5,0,5.00
07/12/2004,03:32,1039.25,1039.25,1039.25,1039.25,10,0,10.00
07/12/2004,03:33,1039.25,1039.25,1039.25,1039.25,32,0,32.00
07/12/2004,03:34,1039.00,1039.00,1039.00,1039.00,0,96,96.00
07/12/2004,03:35,1039.00,1039.25,1039.00,1039.25,1,12,13.00
07/12/2004,03:37,1039.00,1039.00,1039.00,1039.00,0,12,12.00
07/12/2004,03:39,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,03:40,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,03:41,1039.00,1039.00,1039.00,1039.00,15,0,15.00
07/12/2004,03:42,1039.00,1039.00,1039.00,1039.00,20,0,20.00
07/12/2004,03:43,1039.00,1039.00,1039.00,1039.00,11,0,11.00
07/12/2004,03:45,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/12/2004,03:46,1039.00,1039.25,1039.00,1039.00,1,14,15.00
07/12/2004,03:47,1039.25,1039.25,1039.00,1039.00,1,1,2.00
07/12/2004,03:48,1039.00,1039.00,1039.00,1039.00,0,10,10.00
07/12/2004,03:49,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/12/2004,03:51,1039.00,1039.00,1038.75,1039.00,5,286,291.00
07/12/2004,03:52,1039.00,1039.00,1039.00,1039.00,14,0,14.00
07/12/2004,03:53,1039.00,1039.00,1039.00,1039.00,10,0,10.00
07/12/2004,03:54,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/12/2004,03:55,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/12/2004,03:56,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,03:57,1038.75,1038.75,1038.75,1038.75,0,32,32.00
07/12/2004,03:58,1038.50,1038.75,1038.50,1038.50,6,58,64.00
07/12/2004,03:59,1038.50,1038.50,1038.25,1038.25,0,21,21.00
07/12/2004,04:00,1038.50,1038.50,1038.25,1038.50,39,1,40.00
07/12/2004,04:01,1038.75,1038.75,1038.75,1038.75,4,0,4.00
07/12/2004,04:02,1038.75,1038.75,1038.75,1038.75,114,0,114.00
07/12/2004,04:03,1038.75,1038.75,1038.75,1038.75,81,0,81.00
07/12/2004,04:04,1038.75,1038.75,1038.75,1038.75,18,0,18.00
07/12/2004,04:05,1039.00,1039.00,1039.00,1039.00,55,0,55.00
07/12/2004,04:06,1039.00,1039.00,1039.00,1039.00,8,0,8.00
07/12/2004,04:07,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/12/2004,04:09,1039.25,1039.50,1039.25,1039.50,112,0,112.00
07/12/2004,04:10,1039.50,1039.50,1039.25,1039.50,71,1,72.00
07/12/2004,04:11,1039.50,1039.50,1039.50,1039.50,66,0,66.00
07/12/2004,04:12,1039.50,1039.50,1039.50,1039.50,30,0,30.00
07/12/2004,04:14,1039.50,1039.50,1039.50,1039.50,57,0,57.00
07/12/2004,04:16,1039.50,1039.50,1039.25,1039.25,91,10,101.00
07/12/2004,04:17,1039.50,1039.50,1039.25,1039.25,50,61,111.00
07/12/2004,04:18,1039.25,1039.25,1039.25,1039.25,0,5,5.00
07/12/2004,04:19,1039.25,1039.50,1039.25,1039.25,6,6,12.00
07/12/2004,04:20,1039.50,1039.50,1039.50,1039.50,8,0,8.00
07/12/2004,04:21,1039.75,1039.75,1039.75,1039.75,7,0,7.00
07/12/2004,04:22,1039.50,1039.50,1039.50,1039.50,0,20,20.00
07/12/2004,04:23,1039.50,1039.50,1039.25,1039.25,0,16,16.00
07/12/2004,04:26,1039.50,1039.50,1039.50,1039.50,6,0,6.00
07/12/2004,04:27,1039.50,1039.50,1039.50,1039.50,66,0,66.00
07/12/2004,04:28,1039.50,1039.50,1039.25,1039.25,2,32,34.00
07/12/2004,04:29,1039.25,1039.25,1039.25,1039.25,0,59,59.00
07/12/2004,04:30,1039.25,1039.25,1039.25,1039.25,0,53,53.00
07/12/2004,04:31,1039.25,1039.25,1039.25,1039.25,0,8,8.00
07/12/2004,04:32,1039.25,1039.25,1039.00,1039.00,0,6,6.00
07/12/2004,04:33,1039.00,1039.00,1038.75,1038.75,0,19,19.00
07/12/2004,04:34,1038.75,1039.00,1038.75,1039.00,6,2,8.00
07/12/2004,04:35,1038.75,1039.00,1038.75,1039.00,1,1,2.00
07/12/2004,04:37,1039.00,1039.00,1039.00,1039.00,67,0,67.00
07/12/2004,04:38,1039.00,1039.00,1039.00,1039.00,3,0,3.00
07/12/2004,04:39,1039.25,1039.25,1039.25,1039.25,14,0,14.00
07/12/2004,04:41,1039.00,1039.25,1039.00,1039.00,1,19,20.00
07/12/2004,04:43,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/12/2004,04:44,1038.75,1039.00,1038.75,1039.00,1,1,2.00
07/12/2004,04:45,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/12/2004,04:47,1038.75,1039.00,1038.75,1039.00,3,3,6.00
07/12/2004,04:48,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,04:49,1038.75,1038.75,1038.75,1038.75,0,15,15.00
07/12/2004,04:50,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/12/2004,04:52,1039.00,1039.00,1039.00,1039.00,69,0,69.00
07/12/2004,04:55,1039.00,1039.00,1039.00,1039.00,21,0,21.00
07/12/2004,04:56,1038.75,1039.00,1038.75,1039.00,1,50,51.00
07/12/2004,04:58,1039.00,1039.25,1039.00,1039.25,59,0,59.00
07/12/2004,05:01,1039.00,1039.00,1039.00,1039.00,0,3,3.00
07/12/2004,05:02,1039.25,1039.25,1039.25,1039.25,32,0,32.00
07/12/2004,05:03,1039.25,1039.50,1039.25,1039.25,43,12,55.00
07/12/2004,05:04,1039.25,1039.25,1039.25,1039.25,0,10,10.00
07/12/2004,05:05,1039.25,1039.25,1039.25,1039.25,0,10,10.00
07/12/2004,05:06,1039.00,1039.00,1039.00,1039.00,0,35,35.00
07/12/2004,05:07,1039.00,1039.00,1038.75,1038.75,0,160,160.00
07/12/2004,05:08,1038.75,1038.75,1038.75,1038.75,0,43,43.00
07/12/2004,05:09,1038.50,1038.50,1038.50,1038.50,0,61,61.00
07/12/2004,05:10,1038.50,1038.50,1038.50,1038.50,0,4,4.00
07/12/2004,05:11,1038.50,1038.50,1038.50,1038.50,0,4,4.00
07/12/2004,05:12,1038.50,1038.75,1038.50,1038.75,1,37,38.00
07/12/2004,05:13,1038.50,1038.50,1038.50,1038.50,0,6,6.00
07/12/2004,05:14,1038.50,1038.50,1038.25,1038.25,0,4,4.00
07/12/2004,05:15,1038.25,1038.25,1038.25,1038.25,0,37,37.00
07/12/2004,05:17,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/12/2004,05:18,1038.25,1038.25,1037.75,1038.25,5,41,46.00
07/12/2004,05:19,1038.25,1038.25,1038.25,1038.25,3,0,3.00
07/12/2004,05:20,1038.25,1038.25,1038.25,1038.25,47,0,47.00
07/12/2004,05:21,1038.25,1038.25,1038.00,1038.00,30,1,31.00
07/12/2004,05:24,1038.00,1038.00,1038.00,1038.00,0,40,40.00
07/12/2004,05:25,1037.75,1038.00,1037.75,1038.00,6,2,8.00
07/12/2004,05:26,1038.00,1038.00,1037.75,1037.75,5,73,78.00
07/12/2004,05:27,1037.75,1038.00,1037.75,1038.00,73,6,79.00
07/12/2004,05:28,1038.00,1038.00,1038.00,1038.00,8,0,8.00
07/12/2004,05:29,1038.00,1038.00,1038.00,1038.00,10,0,10.00
07/12/2004,05:31,1037.75,1037.75,1037.75,1037.75,0,4,4.00
07/12/2004,05:32,1037.75,1037.75,1037.75,1037.75,0,5,5.00
07/12/2004,05:33,1037.75,1038.00,1037.75,1038.00,23,3,26.00
07/12/2004,05:34,1038.00,1038.25,1038.00,1038.25,13,0,13.00
07/12/2004,05:35,1038.00,1038.25,1038.00,1038.25,25,1,26.00
07/12/2004,05:36,1038.25,1038.50,1038.25,1038.50,25,0,25.00
07/12/2004,05:37,1038.25,1038.25,1038.25,1038.25,0,20,20.00
07/12/2004,05:38,1038.25,1038.25,1038.00,1038.00,0,103,103.00
07/12/2004,05:41,1038.25,1038.25,1038.25,1038.25,60,0,60.00
07/12/2004,05:42,1038.25,1038.25,1038.25,1038.25,8,0,8.00
07/12/2004,05:43,1038.25,1038.25,1038.25,1038.25,23,0,23.00
07/12/2004,05:44,1038.25,1038.25,1038.25,1038.25,10,0,10.00
07/12/2004,05:45,1038.25,1038.25,1038.25,1038.25,9,0,9.00
07/12/2004,05:46,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/12/2004,05:48,1038.25,1038.25,1038.25,1038.25,17,0,17.00
07/12/2004,05:49,1038.25,1038.25,1038.00,1038.00,8,1,9.00
07/12/2004,05:50,1038.25,1038.50,1038.25,1038.25,6,1,7.00
07/12/2004,05:52,1038.50,1038.50,1038.50,1038.50,2,0,2.00
07/12/2004,05:53,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/12/2004,05:54,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/12/2004,05:55,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/12/2004,05:56,1038.25,1038.25,1038.25,1038.25,0,5,5.00
07/12/2004,05:58,1038.00,1038.00,1038.00,1038.00,0,28,28.00
07/12/2004,05:59,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/12/2004,06:00,1038.00,1038.00,1038.00,1038.00,0,5,5.00
07/12/2004,06:01,1038.00,1038.00,1037.75,1037.75,1,85,86.00
07/12/2004,06:02,1037.75,1037.75,1037.50,1037.50,0,45,45.00
07/12/2004,06:03,1037.75,1037.75,1037.75,1037.75,28,0,28.00
07/12/2004,06:04,1037.75,1037.75,1037.75,1037.75,40,0,40.00
07/12/2004,06:07,1037.75,1037.75,1037.75,1037.75,4,0,4.00
07/12/2004,06:08,1038.00,1038.00,1038.00,1038.00,10,0,10.00
07/12/2004,06:09,1038.00,1038.00,1038.00,1038.00,25,0,25.00
07/12/2004,06:10,1037.75,1037.75,1037.75,1037.75,0,27,27.00
07/12/2004,06:11,1037.50,1037.75,1037.50,1037.75,5,1,6.00
07/12/2004,06:12,1037.75,1037.75,1037.75,1037.75,48,0,48.00
07/12/2004,06:15,1038.00,1038.25,1037.50,1037.75,68,199,267.00
07/12/2004,06:16,1037.50,1037.50,1037.50,1037.50,0,54,54.00
07/12/2004,06:17,1037.50,1037.50,1037.25,1037.25,0,10,10.00
07/12/2004,06:18,1037.25,1037.25,1037.00,1037.00,0,104,104.00
07/12/2004,06:19,1037.25,1037.25,1037.00,1037.00,3,144,147.00
07/12/2004,06:20,1037.00,1037.00,1037.00,1037.00,0,120,120.00
07/12/2004,06:21,1037.25,1037.25,1037.00,1037.25,11,2,13.00
07/12/2004,06:22,1037.00,1037.25,1037.00,1037.25,55,4,59.00
07/12/2004,06:23,1037.00,1037.25,1037.00,1037.25,6,1,7.00
07/12/2004,06:24,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/12/2004,06:25,1037.25,1037.25,1037.25,1037.25,5,0,5.00
07/12/2004,06:26,1037.00,1037.00,1037.00,1037.00,0,35,35.00
07/12/2004,06:27,1037.00,1037.00,1037.00,1037.00,0,11,11.00
07/12/2004,06:28,1036.75,1036.75,1036.75,1036.75,0,11,11.00
07/12/2004,06:29,1036.75,1037.00,1036.75,1037.00,2,46,48.00
07/12/2004,06:30,1036.75,1036.75,1036.00,1036.25,47,304,351.00
07/12/2004,06:31,1036.25,1036.50,1036.25,1036.50,7,53,60.00
07/12/2004,06:32,1036.25,1036.50,1036.25,1036.50,56,5,61.00
07/12/2004,06:33,1036.50,1036.50,1036.50,1036.50,54,0,54.00
07/12/2004,06:34,1036.50,1036.75,1036.50,1036.75,57,0,57.00
07/12/2004,06:35,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/12/2004,06:36,1036.50,1036.50,1036.50,1036.50,0,48,48.00
07/12/2004,06:37,1036.50,1036.75,1036.25,1036.50,4,47,51.00
07/12/2004,06:38,1036.50,1036.50,1036.50,1036.50,16,0,16.00
07/12/2004,06:39,1036.50,1036.50,1036.50,1036.50,6,0,6.00
07/12/2004,06:40,1036.50,1036.50,1036.50,1036.50,46,0,46.00
07/12/2004,06:41,1036.50,1036.50,1036.00,1036.25,3,81,84.00
07/12/2004,06:42,1036.25,1036.25,1036.25,1036.25,1,0,1.00
07/12/2004,06:43,1036.00,1036.00,1035.75,1036.00,52,207,259.00
07/12/2004,06:44,1035.75,1036.00,1035.75,1036.00,99,9,108.00
07/12/2004,06:45,1036.25,1036.25,1036.00,1036.25,25,3,28.00
07/12/2004,06:46,1036.25,1036.50,1036.25,1036.25,157,10,167.00
07/12/2004,06:47,1036.25,1036.25,1036.00,1036.25,1,12,13.00
07/12/2004,06:48,1036.25,1036.50,1036.25,1036.50,101,0,101.00
07/12/2004,06:49,1036.25,1036.25,1036.25,1036.25,0,91,91.00
07/12/2004,06:50,1036.25,1036.25,1036.00,1036.00,0,32,32.00
07/12/2004,06:51,1036.25,1036.25,1036.25,1036.25,144,0,144.00
07/12/2004,06:52,1036.00,1036.25,1036.00,1036.25,59,208,267.00
07/12/2004,06:53,1036.25,1036.50,1036.25,1036.50,16,0,16.00
07/12/2004,06:54,1036.50,1036.50,1036.50,1036.50,106,0,106.00
07/12/2004,06:55,1036.50,1036.50,1036.25,1036.25,37,53,90.00
07/12/2004,06:56,1036.25,1036.25,1036.00,1036.00,0,49,49.00
07/12/2004,06:57,1036.00,1036.25,1036.00,1036.25,54,38,92.00
07/12/2004,06:58,1036.25,1036.25,1036.00,1036.00,3,103,106.00
07/12/2004,06:59,1036.00,1036.00,1036.00,1036.00,0,134,134.00
07/12/2004,07:00,1036.00,1036.25,1036.00,1036.25,122,13,135.00
07/12/2004,07:01,1036.25,1036.25,1036.00,1036.25,204,40,244.00
07/12/2004,07:02,1036.25,1036.50,1036.25,1036.50,121,0,121.00
07/12/2004,07:03,1036.50,1036.50,1036.25,1036.50,77,1,78.00
07/12/2004,07:04,1036.25,1036.50,1036.25,1036.50,2,1,3.00
07/12/2004,07:05,1036.25,1036.50,1036.25,1036.50,51,6,57.00
07/12/2004,07:06,1036.50,1036.50,1036.50,1036.50,7,0,7.00
07/12/2004,07:07,1036.50,1036.50,1036.50,1036.50,56,0,56.00
07/12/2004,07:08,1036.50,1036.50,1036.50,1036.50,53,0,53.00
07/12/2004,07:09,1036.50,1036.50,1036.25,1036.50,157,1,158.00
07/12/2004,07:10,1036.50,1036.50,1036.50,1036.50,12,0,12.00
07/12/2004,07:11,1036.50,1036.75,1036.50,1036.75,71,0,71.00
07/12/2004,07:12,1036.75,1036.75,1036.75,1036.75,110,0,110.00
07/12/2004,07:13,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/12/2004,07:14,1036.75,1036.75,1036.75,1036.75,149,0,149.00
07/12/2004,07:15,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/12/2004,07:16,1036.50,1036.75,1036.50,1036.75,68,1,69.00
07/12/2004,07:17,1036.75,1036.75,1036.50,1036.50,2,41,43.00
07/12/2004,07:19,1036.75,1036.75,1036.75,1036.75,11,0,11.00
07/12/2004,07:20,1036.50,1037.00,1036.50,1036.75,29,29,58.00
07/12/2004,07:21,1036.50,1037.00,1036.50,1037.00,172,3,175.00
07/12/2004,07:23,1037.00,1037.00,1036.75,1036.75,10,1,11.00
07/12/2004,07:24,1036.75,1037.25,1036.75,1037.25,102,1,103.00
07/12/2004,07:25,1037.25,1037.25,1037.00,1037.00,10,1,11.00
07/12/2004,07:26,1037.00,1037.25,1037.00,1037.25,92,7,99.00
07/12/2004,07:27,1037.25,1037.50,1037.25,1037.50,106,0,106.00
07/12/2004,07:28,1037.50,1037.75,1037.50,1037.75,10,0,10.00
07/12/2004,07:29,1037.50,1037.75,1037.50,1037.50,4,5,9.00
07/12/2004,07:30,1037.50,1037.75,1037.50,1037.50,8,53,61.00
07/12/2004,07:31,1037.50,1037.50,1037.50,1037.50,0,76,76.00
07/12/2004,07:32,1037.50,1037.50,1037.25,1037.50,166,32,198.00
07/12/2004,07:33,1037.50,1037.75,1037.50,1037.75,52,1,53.00
07/12/2004,07:34,1037.75,1037.75,1037.75,1037.75,4,0,4.00
07/12/2004,07:35,1037.75,1038.00,1037.75,1037.75,141,20,161.00
07/12/2004,07:36,1037.75,1038.00,1037.75,1038.00,3,116,119.00
07/12/2004,07:37,1037.75,1038.00,1037.75,1037.75,3,38,41.00
07/12/2004,07:38,1037.75,1037.75,1037.50,1037.75,2,3,5.00
07/12/2004,07:39,1037.50,1037.75,1037.50,1037.75,1,12,13.00
07/12/2004,07:40,1037.75,1037.75,1037.50,1037.50,19,1,20.00
07/12/2004,07:41,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/12/2004,07:42,1037.50,1037.50,1037.25,1037.50,51,108,159.00
07/12/2004,07:43,1037.50,1037.50,1037.25,1037.25,3,9,12.00
07/12/2004,07:44,1037.25,1037.25,1037.25,1037.25,0,2,2.00
07/12/2004,07:45,1037.25,1037.25,1037.25,1037.25,0,3,3.00
07/12/2004,07:46,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/12/2004,07:47,1037.25,1037.25,1037.25,1037.25,0,4,4.00
07/12/2004,07:48,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/12/2004,07:49,1037.25,1037.50,1037.25,1037.50,4,4,8.00
07/12/2004,07:50,1037.25,1037.25,1037.00,1037.00,16,291,307.00
07/12/2004,07:51,1037.25,1037.25,1037.00,1037.25,137,3,140.00
07/12/2004,07:52,1037.25,1037.25,1037.00,1037.25,33,6,39.00
07/12/2004,07:53,1037.25,1037.50,1037.25,1037.50,155,2,157.00
07/12/2004,07:54,1037.50,1037.50,1037.50,1037.50,78,0,78.00
07/12/2004,07:55,1037.75,1037.75,1037.50,1037.75,219,43,262.00
07/12/2004,07:56,1037.50,1037.75,1037.50,1037.50,61,2,63.00
07/12/2004,07:57,1037.50,1037.50,1037.50,1037.50,0,92,92.00
07/12/2004,07:58,1037.25,1037.50,1037.25,1037.50,7,75,82.00
07/12/2004,07:59,1037.50,1037.50,1037.50,1037.50,2,0,2.00
07/12/2004,08:00,1037.25,1037.50,1037.25,1037.25,1,13,14.00
07/12/2004,08:01,1037.25,1037.50,1037.25,1037.25,2,5,7.00
07/12/2004,08:02,1037.25,1037.50,1037.00,1037.25,56,132,188.00
07/12/2004,08:03,1037.25,1037.50,1037.25,1037.25,2,3,5.00
07/12/2004,08:04,1037.25,1037.25,1037.25,1037.25,0,59,59.00
07/12/2004,08:05,1037.25,1037.25,1037.00,1037.00,0,77,77.00
07/12/2004,08:06,1037.00,1037.25,1037.00,1037.00,51,6,57.00
07/12/2004,08:07,1037.25,1037.25,1037.25,1037.25,7,0,7.00
07/12/2004,08:08,1037.00,1037.00,1036.75,1036.75,2,457,459.00
07/12/2004,08:09,1036.75,1037.00,1036.50,1036.75,34,145,179.00
07/12/2004,08:10,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/12/2004,08:11,1036.75,1037.00,1036.75,1037.00,11,0,11.00
07/12/2004,08:12,1037.00,1037.00,1036.75,1036.75,1,1,2.00
07/12/2004,08:13,1036.75,1037.00,1036.75,1036.75,25,90,115.00
07/12/2004,08:14,1036.75,1036.75,1036.50,1036.75,1,25,26.00
07/12/2004,08:15,1036.50,1036.75,1036.50,1036.75,87,111,198.00
07/12/2004,08:16,1036.75,1036.75,1036.75,1036.75,13,0,13.00
07/12/2004,08:17,1036.75,1036.75,1036.75,1036.75,16,0,16.00
07/12/2004,08:19,1036.75,1036.75,1036.75,1036.75,11,0,11.00
07/12/2004,08:20,1037.00,1037.00,1036.75,1036.75,3,72,75.00
07/12/2004,08:21,1037.00,1037.00,1037.00,1037.00,8,0,8.00
07/12/2004,08:22,1037.00,1037.00,1037.00,1037.00,11,0,11.00
07/12/2004,08:23,1037.00,1037.00,1036.75,1036.75,1,1,2.00
07/12/2004,08:24,1037.00,1037.00,1036.75,1036.75,37,3,40.00
07/12/2004,08:25,1037.00,1037.00,1036.75,1036.75,37,2,39.00
07/12/2004,08:26,1036.75,1036.75,1036.75,1036.75,0,26,26.00
07/12/2004,08:27,1036.75,1037.00,1036.75,1036.75,1,188,189.00
07/12/2004,08:28,1036.75,1037.00,1036.75,1036.75,1,107,108.00
07/12/2004,08:29,1036.75,1036.75,1036.50,1036.75,156,31,187.00
07/12/2004,08:30,1036.75,1037.00,1036.50,1037.00,286,140,426.00
07/12/2004,08:31,1036.75,1037.50,1036.50,1037.00,1714,2332,4046.00
07/12/2004,08:32,1037.00,1037.50,1036.75,1037.50,778,1149,1927.00
07/12/2004,08:33,1037.50,1038.00,1037.25,1037.75,1531,1007,2538.00
07/12/2004,08:34,1037.75,1038.25,1037.75,1038.25,1780,572,2352.00
07/12/2004,08:35,1038.25,1038.75,1038.00,1038.25,2729,613,3342.00
07/12/2004,08:36,1038.50,1038.75,1038.00,1038.25,1690,1223,2913.00
07/12/2004,08:37,1038.25,1038.75,1038.00,1038.75,717,587,1304.00
07/12/2004,08:38,1038.75,1038.75,1038.00,1038.00,537,1543,2080.00
07/12/2004,08:39,1038.00,1038.25,1037.75,1038.00,170,1729,1899.00
07/12/2004,08:40,1038.00,1038.25,1037.00,1037.50,673,3746,4419.00
07/12/2004,08:41,1037.50,1038.25,1037.25,1038.00,2202,1298,3500.00
07/12/2004,08:42,1037.75,1038.00,1037.00,1037.25,2022,2595,4617.00
07/12/2004,08:43,1037.50,1037.75,1037.00,1037.50,967,1061,2028.00
07/12/2004,08:44,1037.50,1038.25,1037.50,1038.00,1031,252,1283.00
07/12/2004,08:45,1038.25,1039.00,1037.75,1038.75,3711,1734,5445.00
07/12/2004,08:46,1038.75,1038.75,1037.75,1037.75,363,1713,2076.00
07/12/2004,08:47,1037.75,1038.25,1037.25,1037.50,688,2037,2725.00
07/12/2004,08:48,1037.25,1037.50,1036.25,1037.00,2299,3907,6206.00
07/12/2004,08:49,1036.75,1037.25,1036.50,1036.75,954,1686,2640.00
07/12/2004,08:50,1036.75,1037.25,1036.75,1037.00,982,906,1888.00
07/12/2004,08:51,1037.00,1037.50,1036.25,1036.50,1243,1396,2639.00
07/12/2004,08:52,1036.50,1037.00,1036.00,1037.00,1600,1534,3134.00
07/12/2004,08:53,1036.75,1037.00,1036.75,1037.00,1263,1769,3032.00
07/12/2004,08:54,1036.75,1037.25,1036.75,1037.00,671,746,1417.00
07/12/2004,08:55,1037.25,1037.25,1036.50,1036.75,1076,606,1682.00
07/12/2004,08:56,1036.50,1037.00,1036.25,1036.50,359,1285,1644.00
07/12/2004,08:57,1036.50,1036.75,1036.00,1036.25,773,1753,2526.00
07/12/2004,08:58,1036.25,1036.75,1036.00,1036.00,977,889,1866.00
07/12/2004,08:59,1036.25,1036.50,1035.50,1035.75,1146,3117,4263.00
07/12/2004,09:00,1035.75,1036.25,1035.75,1036.00,1145,1708,2853.00
07/12/2004,09:01,1036.25,1036.25,1035.00,1035.25,1503,3490,4993.00
07/12/2004,09:02,1035.50,1035.50,1034.50,1034.50,819,2912,3731.00
07/12/2004,09:03,1034.50,1035.25,1034.50,1034.50,2030,2198,4228.00
07/12/2004,09:04,1034.50,1034.75,1034.00,1034.00,1282,3945,5227.00
07/12/2004,09:05,1034.00,1034.50,1033.00,1033.25,2364,5995,8359.00
07/12/2004,09:06,1033.25,1033.50,1032.25,1033.00,4003,7000,11003.00
07/12/2004,09:07,1033.00,1033.00,1032.75,1032.75,838,964,1802.00
07/12/2004,09:08,1033.00,1033.25,1032.75,1033.00,1549,702,2251.00
07/12/2004,09:09,1033.00,1033.75,1033.00,1033.25,1898,531,2429.00
07/12/2004,09:10,1033.50,1033.50,1033.00,1033.50,815,1456,2271.00
07/12/2004,09:11,1033.50,1033.50,1033.25,1033.50,570,22,592.00
07/12/2004,09:12,1033.50,1033.75,1032.75,1033.50,1759,3217,4976.00
07/12/2004,09:13,1033.50,1033.75,1033.25,1033.75,1144,718,1862.00
07/12/2004,09:14,1033.50,1033.75,1033.25,1033.50,769,272,1041.00
07/12/2004,09:15,1033.50,1033.75,1033.50,1033.50,1314,326,1640.00
07/12/2004,09:16,1033.75,1033.75,1033.25,1033.50,733,292,1025.00
07/12/2004,09:17,1033.50,1034.00,1033.25,1034.00,2093,310,2403.00
07/12/2004,09:18,1034.00,1034.50,1033.75,1034.25,2893,1309,4202.00
07/12/2004,09:19,1034.25,1034.50,1033.25,1033.25,1568,3036,4604.00
07/12/2004,09:20,1033.25,1033.50,1032.25,1032.50,1435,4008,5443.00
07/12/2004,09:21,1032.50,1032.75,1031.75,1032.75,2856,2201,5057.00
07/12/2004,09:22,1032.50,1033.25,1032.50,1033.00,1152,1183,2335.00
07/12/2004,09:23,1032.75,1033.75,1032.75,1033.25,1898,1342,3240.00
07/12/2004,09:24,1033.25,1033.25,1033.00,1033.25,550,286,836.00
07/12/2004,09:25,1033.25,1033.50,1032.75,1033.25,556,388,944.00
07/12/2004,09:26,1033.25,1033.50,1032.75,1033.50,889,331,1220.00
07/12/2004,09:27,1033.50,1033.50,1033.00,1033.50,443,415,858.00
07/12/2004,09:28,1033.50,1034.00,1033.25,1034.00,2646,852,3498.00
07/12/2004,09:29,1034.00,1034.25,1033.75,1034.00,1240,483,1723.00
07/12/2004,09:30,1034.00,1034.00,1033.75,1033.75,699,530,1229.00
07/12/2004,09:31,1034.00,1034.00,1033.25,1033.50,1478,1386,2864.00
07/12/2004,09:32,1033.50,1034.25,1033.50,1033.75,1024,636,1660.00
07/12/2004,09:33,1033.50,1033.75,1033.00,1033.25,266,932,1198.00
07/12/2004,09:34,1033.00,1033.75,1033.00,1033.25,338,596,934.00
07/12/2004,09:35,1033.00,1034.00,1033.00,1034.00,1436,222,1658.00
07/12/2004,09:36,1034.00,1034.00,1032.50,1032.75,1566,3960,5526.00
07/12/2004,09:37,1032.75,1033.25,1032.25,1032.75,902,946,1848.00
07/12/2004,09:38,1032.75,1033.50,1032.75,1033.50,1123,98,1221.00
07/12/2004,09:39,1033.50,1033.75,1033.25,1033.50,981,608,1589.00
07/12/2004,09:40,1033.50,1033.75,1032.75,1033.00,377,864,1241.00
07/12/2004,09:41,1033.00,1033.25,1032.50,1032.50,155,1606,1761.00
07/12/2004,09:42,1032.50,1032.75,1032.00,1032.75,828,1784,2612.00
07/12/2004,09:43,1032.75,1033.25,1032.50,1032.75,1340,732,2072.00
07/12/2004,09:44,1033.00,1033.75,1033.00,1033.25,1605,528,2133.00
07/12/2004,09:45,1033.25,1033.50,1033.00,1033.50,711,499,1210.00
07/12/2004,09:46,1033.50,1033.75,1033.25,1033.25,427,661,1088.00
07/12/2004,09:47,1033.25,1033.50,1033.00,1033.50,182,166,348.00
07/12/2004,09:48,1033.25,1033.50,1033.00,1033.25,15,689,704.00
07/12/2004,09:49,1033.25,1033.75,1033.25,1033.75,1809,38,1847.00
07/12/2004,09:50,1033.75,1033.75,1033.25,1033.75,693,493,1186.00
07/12/2004,09:51,1033.75,1033.75,1033.00,1033.25,500,772,1272.00
07/12/2004,09:52,1033.25,1034.00,1033.00,1034.00,1188,122,1310.00
07/12/2004,09:53,1033.75,1034.00,1033.75,1033.75,360,217,577.00
07/12/2004,09:54,1033.75,1034.00,1033.50,1033.50,238,349,587.00
07/12/2004,09:55,1033.75,1033.75,1033.25,1033.25,91,1051,1142.00
07/12/2004,09:56,1033.25,1033.75,1033.25,1033.75,702,1061,1763.00
07/12/2004,09:57,1033.75,1034.00,1033.50,1034.00,176,167,343.00
07/12/2004,09:58,1033.75,1034.25,1033.75,1034.25,1148,847,1995.00
07/12/2004,09:59,1034.00,1034.50,1034.00,1034.25,1452,115,1567.00
07/12/2004,10:00,1034.50,1034.75,1034.25,1034.25,2109,1370,3479.00
07/12/2004,10:01,1034.25,1034.75,1034.25,1034.25,279,459,738.00
07/12/2004,10:02,1034.25,1034.75,1034.25,1034.50,437,609,1046.00
07/12/2004,10:03,1034.50,1035.00,1034.25,1034.50,1799,1057,2856.00
07/12/2004,10:04,1034.75,1034.75,1034.50,1034.50,580,246,826.00
07/12/2004,10:05,1034.50,1034.75,1034.50,1034.50,138,624,762.00
07/12/2004,10:06,1034.50,1035.00,1034.25,1034.75,1049,1677,2726.00
07/12/2004,10:07,1034.50,1034.75,1034.50,1034.75,582,6,588.00
07/12/2004,10:08,1034.50,1035.00,1034.50,1034.75,221,443,664.00
07/12/2004,10:09,1034.75,1035.25,1034.50,1035.00,2569,580,3149.00
07/12/2004,10:10,1035.25,1035.25,1035.00,1035.25,367,475,842.00
07/12/2004,10:11,1035.00,1035.25,1034.75,1034.75,238,1174,1412.00
07/12/2004,10:12,1034.50,1034.75,1034.50,1034.75,123,884,1007.00
07/12/2004,10:13,1034.50,1034.75,1034.25,1034.50,203,1062,1265.00
07/12/2004,10:14,1034.50,1034.75,1034.50,1034.50,403,476,879.00
07/12/2004,10:15,1034.25,1034.50,1034.25,1034.50,12,279,291.00
07/12/2004,10:16,1034.25,1034.50,1034.00,1034.00,44,1353,1397.00
07/12/2004,10:17,1034.00,1034.25,1033.75,1034.00,447,998,1445.00
07/12/2004,10:18,1034.00,1034.25,1033.75,1034.00,325,485,810.00
07/12/2004,10:19,1034.25,1034.25,1034.00,1034.25,448,71,519.00
07/12/2004,10:20,1034.25,1034.25,1033.25,1033.75,641,3050,3691.00
07/12/2004,10:21,1033.50,1033.75,1033.50,1033.50,354,121,475.00
07/12/2004,10:22,1033.75,1034.25,1033.50,1033.75,922,302,1224.00
07/12/2004,10:23,1034.00,1034.00,1033.75,1033.75,259,59,318.00
07/12/2004,10:24,1034.00,1034.00,1033.50,1034.00,286,450,736.00
07/12/2004,10:25,1033.75,1034.75,1033.75,1034.25,1569,595,2164.00
07/12/2004,10:26,1034.50,1034.50,1034.00,1034.25,113,429,542.00
07/12/2004,10:27,1034.25,1034.75,1034.00,1034.50,585,163,748.00
07/12/2004,10:28,1034.75,1034.75,1034.00,1034.00,152,1377,1529.00
07/12/2004,10:29,1034.00,1034.25,1033.75,1034.25,214,191,405.00
07/12/2004,10:30,1034.25,1034.75,1034.25,1034.25,678,275,953.00
07/12/2004,10:31,1034.50,1035.25,1034.25,1034.75,1557,644,2201.00
07/12/2004,10:32,1034.75,1035.00,1034.25,1034.75,698,354,1052.00
07/12/2004,10:33,1034.50,1035.00,1034.50,1034.75,366,175,541.00
07/12/2004,10:34,1034.75,1034.75,1034.50,1034.75,18,50,68.00
07/12/2004,10:35,1034.75,1035.00,1034.50,1034.50,132,54,186.00
07/12/2004,10:36,1034.50,1034.75,1034.50,1034.50,110,185,295.00
07/12/2004,10:37,1034.50,1034.75,1034.25,1034.75,411,179,590.00
07/12/2004,10:38,1034.75,1034.75,1034.50,1034.50,126,6,132.00
07/12/2004,10:39,1034.50,1034.75,1034.50,1034.50,47,350,397.00
07/12/2004,10:40,1034.50,1034.75,1034.50,1034.75,4,82,86.00
07/12/2004,10:41,1034.50,1034.75,1034.50,1034.75,55,34,89.00
07/12/2004,10:42,1034.75,1034.75,1034.50,1034.75,515,1,516.00
07/12/2004,10:43,1034.75,1034.75,1034.50,1034.50,369,35,404.00
07/12/2004,10:44,1034.75,1034.75,1034.50,1034.50,7,85,92.00
07/12/2004,10:45,1034.50,1034.75,1034.50,1034.75,434,10,444.00
07/12/2004,10:46,1034.50,1034.75,1034.50,1034.75,240,24,264.00
07/12/2004,10:47,1034.75,1034.75,1034.50,1034.75,19,9,28.00
07/12/2004,10:48,1034.50,1034.75,1034.50,1034.75,55,8,63.00
07/12/2004,10:49,1034.75,1034.75,1033.50,1034.00,682,3142,3824.00
07/12/2004,10:50,1034.00,1034.25,1033.25,1033.25,26,1673,1699.00
07/12/2004,10:51,1033.25,1033.75,1033.00,1033.50,639,610,1249.00
07/12/2004,10:52,1033.75,1033.75,1033.50,1033.50,104,123,227.00
07/12/2004,10:53,1033.50,1033.75,1033.50,1033.75,60,81,141.00
07/12/2004,10:54,1033.50,1033.50,1033.00,1033.25,821,850,1671.00
07/12/2004,10:55,1033.50,1034.75,1033.25,1034.25,1595,141,1736.00
07/12/2004,10:56,1034.50,1034.75,1034.00,1034.25,947,781,1728.00
07/12/2004,10:57,1034.50,1034.50,1033.75,1034.00,119,982,1101.00
07/12/2004,10:58,1034.00,1034.25,1033.75,1034.00,70,384,454.00
07/12/2004,10:59,1034.00,1034.00,1033.75,1033.75,3,223,226.00
07/12/2004,11:00,1034.00,1034.00,1033.50,1033.75,131,160,291.00
07/12/2004,11:01,1033.75,1033.75,1033.25,1033.50,30,538,568.00
07/12/2004,11:02,1033.50,1033.50,1033.25,1033.25,70,952,1022.00
07/12/2004,11:03,1033.25,1033.50,1033.25,1033.50,311,110,421.00
07/12/2004,11:04,1033.50,1033.75,1033.50,1033.50,37,229,266.00
07/12/2004,11:05,1033.75,1033.75,1033.50,1033.50,8,107,115.00
07/12/2004,11:06,1033.75,1033.75,1033.25,1033.50,86,89,175.00
07/12/2004,11:07,1033.50,1033.75,1033.50,1033.75,178,27,205.00
07/12/2004,11:08,1033.50,1034.00,1033.00,1033.25,378,2111,2489.00
07/12/2004,11:09,1033.25,1033.50,1033.00,1033.50,578,1614,2192.00
07/12/2004,11:10,1033.50,1033.75,1033.25,1033.25,387,64,451.00
07/12/2004,11:11,1033.50,1033.50,1033.50,1033.50,226,0,226.00
07/12/2004,11:12,1033.25,1033.50,1033.25,1033.25,6,179,185.00
07/12/2004,11:13,1033.50,1033.50,1033.25,1033.25,19,45,64.00
07/12/2004,11:14,1033.50,1033.50,1033.25,1033.50,150,9,159.00
07/12/2004,11:15,1033.50,1033.50,1033.25,1033.25,65,7,72.00
07/12/2004,11:16,1033.50,1033.50,1033.00,1033.25,515,1278,1793.00
07/12/2004,11:17,1033.25,1033.50,1033.00,1033.25,138,387,525.00
07/12/2004,11:18,1033.25,1033.25,1033.00,1033.00,3,730,733.00
07/12/2004,11:19,1032.75,1033.00,1032.75,1032.75,22,199,221.00
07/12/2004,11:20,1033.00,1033.50,1033.00,1033.50,735,105,840.00
07/12/2004,11:21,1033.50,1033.50,1033.25,1033.50,102,24,126.00
07/12/2004,11:22,1033.50,1033.75,1033.25,1033.75,668,266,934.00
07/12/2004,11:23,1033.75,1033.75,1033.50,1033.75,109,12,121.00
07/12/2004,11:24,1033.75,1033.75,1033.50,1033.75,15,128,143.00
07/12/2004,11:25,1033.75,1034.25,1033.50,1034.00,2272,659,2931.00
07/12/2004,11:26,1033.75,1034.75,1033.75,1034.00,1712,891,2603.00
07/12/2004,11:27,1034.00,1034.50,1034.00,1034.25,178,291,469.00
07/12/2004,11:28,1034.00,1034.25,1034.00,1034.25,54,54,108.00
07/12/2004,11:29,1034.25,1034.25,1034.00,1034.00,275,4,279.00
07/12/2004,11:30,1034.25,1034.25,1034.00,1034.25,14,19,33.00
07/12/2004,11:31,1034.25,1034.25,1034.00,1034.25,82,78,160.00
07/12/2004,11:32,1034.25,1034.25,1033.75,1034.00,194,115,309.00
07/12/2004,11:33,1034.25,1034.25,1033.75,1034.00,4,272,276.00
07/12/2004,11:34,1034.00,1034.00,1033.75,1034.00,34,20,54.00
07/12/2004,11:35,1034.00,1034.25,1033.75,1034.00,248,203,451.00
07/12/2004,11:36,1034.00,1034.00,1033.50,1033.50,77,609,686.00
07/12/2004,11:37,1033.50,1034.25,1033.50,1034.25,785,319,1104.00
07/12/2004,11:38,1034.00,1034.25,1033.75,1034.00,69,85,154.00
07/12/2004,11:39,1034.00,1034.50,1034.00,1034.25,897,274,1171.00
07/12/2004,11:40,1034.50,1034.50,1034.00,1034.00,94,113,207.00
07/12/2004,11:41,1034.25,1034.25,1034.00,1034.25,211,5,216.00
07/12/2004,11:42,1034.50,1034.50,1034.25,1034.25,2,295,297.00
07/12/2004,11:43,1034.00,1034.50,1034.00,1034.25,200,103,303.00
07/12/2004,11:44,1034.50,1034.50,1034.25,1034.25,4,24,28.00
07/12/2004,11:45,1034.50,1034.50,1034.25,1034.25,1,239,240.00
07/12/2004,11:46,1034.25,1034.25,1034.25,1034.25,0,223,223.00
07/12/2004,11:47,1034.25,1034.25,1034.00,1034.25,269,15,284.00
07/12/2004,11:48,1034.25,1034.50,1034.00,1034.25,211,85,296.00
07/12/2004,11:49,1034.25,1034.50,1034.25,1034.25,573,144,717.00
07/12/2004,11:50,1034.25,1034.25,1034.00,1034.00,143,123,266.00
07/12/2004,11:51,1034.00,1034.25,1034.00,1034.25,7,28,35.00
07/12/2004,11:52,1034.00,1034.50,1034.00,1034.25,203,28,231.00
07/12/2004,11:53,1034.25,1034.25,1034.00,1034.25,4,117,121.00
07/12/2004,11:54,1034.00,1034.25,1034.00,1034.25,4,17,21.00
07/12/2004,11:55,1034.25,1034.25,1034.00,1034.25,6,20,26.00
07/12/2004,11:56,1034.25,1034.25,1034.00,1034.25,127,5,132.00
07/12/2004,11:57,1034.25,1034.50,1034.00,1034.50,121,3,124.00
07/12/2004,11:58,1034.25,1034.50,1034.25,1034.25,5,162,167.00
07/12/2004,11:59,1034.25,1034.25,1034.00,1034.00,0,115,115.00
07/12/2004,12:00,1034.00,1034.25,1034.00,1034.25,18,15,33.00
07/12/2004,12:01,1034.25,1034.50,1034.00,1034.50,178,2,180.00
07/12/2004,12:02,1034.25,1034.50,1034.00,1034.25,8,183,191.00
07/12/2004,12:03,1034.25,1034.25,1034.00,1034.25,171,3,174.00
07/12/2004,12:04,1034.25,1034.50,1034.00,1034.00,22,550,572.00
07/12/2004,12:05,1034.00,1034.00,1034.00,1034.00,0,9,9.00
07/12/2004,12:06,1034.00,1034.25,1034.00,1034.00,2,6,8.00
07/12/2004,12:07,1034.00,1034.00,1033.50,1033.50,6,1227,1233.00
07/12/2004,12:08,1033.50,1033.75,1033.25,1033.50,138,1096,1234.00
07/12/2004,12:09,1033.50,1033.75,1033.25,1033.75,1259,131,1390.00
07/12/2004,12:10,1033.75,1034.00,1033.50,1033.75,309,86,395.00
07/12/2004,12:11,1033.50,1033.75,1033.00,1033.50,368,952,1320.00
07/12/2004,12:12,1033.50,1033.50,1033.25,1033.25,43,634,677.00
07/12/2004,12:13,1033.25,1033.50,1033.25,1033.25,2,660,662.00
07/12/2004,12:14,1033.50,1033.50,1033.25,1033.25,8,41,49.00
07/12/2004,12:15,1033.25,1033.50,1033.25,1033.25,1,233,234.00
07/12/2004,12:16,1033.50,1033.50,1033.25,1033.50,86,37,123.00
07/12/2004,12:17,1033.25,1034.00,1033.25,1034.00,1539,40,1579.00
07/12/2004,12:18,1034.00,1034.00,1033.75,1034.00,676,135,811.00
07/12/2004,12:19,1033.75,1034.00,1033.50,1033.75,140,277,417.00
07/12/2004,12:20,1033.75,1034.00,1033.50,1033.75,179,592,771.00
07/12/2004,12:21,1034.00,1034.25,1033.75,1034.00,319,39,358.00
07/12/2004,12:22,1034.00,1034.00,1033.75,1033.75,2,415,417.00
07/12/2004,12:23,1033.75,1033.75,1033.75,1033.75,0,490,490.00
07/12/2004,12:24,1033.75,1034.00,1033.75,1034.00,14,110,124.00
07/12/2004,12:25,1034.00,1034.00,1033.75,1033.75,9,8,17.00
07/12/2004,12:26,1033.75,1033.75,1033.75,1033.75,0,13,13.00
07/12/2004,12:27,1033.75,1034.00,1033.75,1033.75,2,26,28.00
07/12/2004,12:28,1034.00,1034.00,1033.75,1034.00,7,15,22.00
07/12/2004,12:29,1034.00,1034.00,1033.50,1033.50,53,394,447.00
07/12/2004,12:30,1033.50,1033.75,1033.25,1033.50,404,596,1000.00
07/12/2004,12:31,1033.50,1033.50,1033.25,1033.50,191,28,219.00
07/12/2004,12:32,1033.50,1033.50,1032.75,1033.25,137,3056,3193.00
07/12/2004,12:33,1033.00,1033.50,1033.00,1033.00,69,114,183.00
07/12/2004,12:34,1033.25,1033.25,1033.00,1033.00,231,1,232.00
07/12/2004,12:35,1033.25,1033.50,1033.00,1033.25,182,49,231.00
07/12/2004,12:36,1033.25,1033.50,1033.00,1033.00,102,204,306.00
07/12/2004,12:37,1033.00,1033.50,1033.00,1033.25,122,147,269.00
07/12/2004,12:38,1033.25,1033.25,1033.00,1033.25,23,318,341.00
07/12/2004,12:39,1033.25,1033.25,1032.50,1032.75,1433,3101,4534.00
07/12/2004,12:40,1032.75,1033.00,1032.50,1033.00,182,1100,1282.00
07/12/2004,12:41,1032.75,1033.00,1032.50,1033.00,254,835,1089.00
07/12/2004,12:42,1033.00,1033.00,1032.75,1032.75,60,609,669.00
07/12/2004,12:43,1032.75,1033.00,1032.75,1032.75,498,249,747.00
07/12/2004,12:44,1032.75,1033.25,1032.75,1033.25,702,275,977.00
07/12/2004,12:45,1033.00,1033.50,1033.00,1033.50,611,27,638.00
07/12/2004,12:46,1033.50,1033.75,1033.25,1033.50,425,218,643.00
07/12/2004,12:47,1033.50,1033.50,1033.25,1033.25,26,301,327.00
07/12/2004,12:48,1033.00,1033.25,1032.75,1033.25,367,261,628.00
07/12/2004,12:49,1033.25,1033.25,1033.00,1033.00,77,65,142.00
07/12/2004,12:50,1033.00,1033.25,1032.75,1033.00,187,443,630.00
07/12/2004,12:51,1033.00,1033.50,1033.00,1033.25,99,116,215.00
07/12/2004,12:52,1033.25,1033.50,1033.25,1033.50,10,113,123.00
07/12/2004,12:53,1033.25,1033.50,1033.25,1033.25,1,15,16.00
07/12/2004,12:54,1033.25,1033.50,1033.25,1033.25,4,72,76.00
07/12/2004,12:55,1033.50,1033.50,1033.00,1033.00,20,152,172.00
07/12/2004,12:56,1033.00,1033.25,1033.00,1033.25,37,18,55.00
07/12/2004,12:57,1033.00,1033.50,1033.00,1033.50,583,17,600.00
07/12/2004,12:58,1033.50,1033.75,1033.25,1033.50,802,161,963.00
07/12/2004,12:59,1033.25,1033.50,1033.25,1033.50,273,142,415.00
07/12/2004,13:00,1033.25,1033.50,1033.00,1033.50,401,287,688.00
07/12/2004,13:01,1033.25,1033.50,1033.25,1033.50,142,31,173.00
07/12/2004,13:02,1033.50,1034.00,1033.25,1034.00,1194,74,1268.00
07/12/2004,13:03,1034.00,1034.75,1033.75,1034.25,2343,1367,3710.00
07/12/2004,13:04,1034.25,1034.50,1034.00,1034.25,204,227,431.00
07/12/2004,13:05,1034.50,1034.50,1034.25,1034.25,111,636,747.00
07/12/2004,13:06,1034.50,1035.25,1034.25,1034.75,3446,980,4426.00
07/12/2004,13:07,1035.00,1035.25,1034.75,1034.75,882,325,1207.00
07/12/2004,13:08,1034.75,1035.00,1034.75,1034.75,205,139,344.00
07/12/2004,13:09,1035.00,1035.00,1034.50,1034.75,17,643,660.00
07/12/2004,13:10,1034.50,1035.00,1034.50,1034.75,325,34,359.00
07/12/2004,13:11,1035.00,1035.00,1034.50,1035.00,304,662,966.00
07/12/2004,13:12,1035.00,1035.25,1034.75,1034.75,648,1033,1681.00
07/12/2004,13:13,1034.75,1035.25,1034.75,1035.00,423,96,519.00
07/12/2004,13:14,1035.00,1035.00,1034.75,1034.75,21,561,582.00
07/12/2004,13:15,1034.75,1035.00,1034.50,1035.00,1179,195,1374.00
07/12/2004,13:16,1035.00,1035.75,1035.00,1035.75,2642,624,3266.00
07/12/2004,13:17,1035.75,1035.75,1035.25,1035.25,1776,1044,2820.00
07/12/2004,13:18,1035.25,1037.25,1035.25,1037.25,6474,1947,8421.00
07/12/2004,13:19,1037.25,1038.50,1037.00,1037.50,5328,3813,9141.00
07/12/2004,13:20,1037.50,1038.25,1037.25,1038.25,2375,1217,3592.00
07/12/2004,13:21,1038.00,1038.50,1037.75,1038.00,3371,2059,5430.00
07/12/2004,13:22,1038.25,1039.00,1038.00,1038.75,5485,661,6146.00
07/12/2004,13:23,1038.75,1040.00,1038.50,1039.25,5569,4145,9714.00
07/12/2004,13:24,1039.50,1039.50,1039.25,1039.25,1616,2158,3774.00
07/12/2004,13:25,1039.25,1039.50,1038.25,1038.50,278,3028,3306.00
07/12/2004,13:26,1038.25,1038.50,1038.00,1038.25,1308,785,2093.00
07/12/2004,13:27,1038.25,1038.50,1037.50,1037.50,262,2719,2981.00
07/12/2004,13:28,1037.75,1038.00,1037.50,1037.75,1015,557,1572.00
07/12/2004,13:29,1038.00,1038.25,1037.75,1038.00,1867,790,2657.00
07/12/2004,13:30,1038.00,1038.50,1037.75,1038.50,2844,1315,4159.00
07/12/2004,13:31,1038.50,1038.50,1038.00,1038.25,674,1179,1853.00
07/12/2004,13:32,1038.25,1039.00,1038.25,1038.50,4162,2400,6562.00
07/12/2004,13:33,1038.75,1039.00,1038.50,1038.75,1982,863,2845.00
07/12/2004,13:34,1038.50,1039.50,1038.50,1039.25,2982,667,3649.00
07/12/2004,13:35,1039.25,1040.50,1039.25,1040.50,6553,1276,7829.00
07/12/2004,13:36,1040.50,1041.00,1040.25,1040.50,8234,2219,10453.00
07/12/2004,13:37,1040.50,1040.75,1040.50,1040.75,1941,1797,3738.00
07/12/2004,13:38,1040.75,1042.00,1040.50,1041.75,6645,4107,10752.00
07/12/2004,13:39,1041.50,1041.75,1041.25,1041.25,686,1502,2188.00
07/12/2004,13:40,1041.25,1041.50,1040.75,1040.75,381,1930,2311.00
07/12/2004,13:41,1040.75,1041.00,1040.00,1040.00,850,6273,7123.00
07/12/2004,13:42,1040.25,1040.25,1039.25,1039.75,1978,2258,4236.00
07/12/2004,13:43,1039.75,1040.00,1039.50,1039.75,818,937,1755.00
07/12/2004,13:44,1039.75,1040.00,1039.50,1040.00,369,645,1014.00
07/12/2004,13:45,1040.00,1040.00,1039.50,1039.75,572,589,1161.00
07/12/2004,13:46,1039.50,1040.25,1039.50,1040.00,1087,511,1598.00
07/12/2004,13:47,1040.00,1040.25,1039.75,1040.00,524,489,1013.00
07/12/2004,13:48,1039.75,1040.50,1039.75,1040.50,1395,114,1509.00
07/12/2004,13:49,1040.50,1041.00,1040.25,1040.50,2697,1481,4178.00
07/12/2004,13:50,1040.25,1040.75,1040.25,1040.50,499,891,1390.00
07/12/2004,13:51,1040.50,1040.75,1040.25,1040.50,1212,469,1681.00
07/12/2004,13:52,1040.50,1040.75,1040.50,1040.50,401,1291,1692.00
07/12/2004,13:53,1040.75,1041.00,1040.50,1040.50,1016,963,1979.00
07/12/2004,13:54,1040.75,1040.75,1040.50,1040.50,92,190,282.00
07/12/2004,13:55,1040.75,1041.00,1040.25,1040.25,1476,1302,2778.00
07/12/2004,13:56,1040.25,1040.50,1039.75,1039.75,85,1534,1619.00
07/12/2004,13:57,1039.75,1040.25,1039.50,1040.00,1226,2826,4052.00
07/12/2004,13:58,1040.00,1040.00,1039.25,1039.50,429,1549,1978.00
07/12/2004,13:59,1039.25,1039.75,1039.25,1039.25,514,1194,1708.00
07/12/2004,14:00,1039.25,1039.50,1039.00,1039.25,341,463,804.00
07/12/2004,14:01,1039.25,1039.75,1039.25,1039.50,1011,802,1813.00
07/12/2004,14:02,1039.50,1039.75,1039.50,1039.75,30,442,472.00
07/12/2004,14:03,1039.50,1039.75,1039.25,1039.50,190,347,537.00
07/12/2004,14:04,1039.75,1039.75,1039.50,1039.50,15,152,167.00
07/12/2004,14:05,1039.50,1039.75,1039.50,1039.75,779,245,1024.00
07/12/2004,14:06,1039.75,1039.75,1039.50,1039.75,445,277,722.00
07/12/2004,14:07,1039.50,1040.00,1039.25,1039.25,424,729,1153.00
07/12/2004,14:08,1039.25,1039.50,1039.25,1039.25,33,347,380.00
07/12/2004,14:09,1039.25,1039.75,1039.25,1039.50,374,546,920.00
07/12/2004,14:10,1039.50,1040.00,1039.50,1040.00,969,63,1032.00
07/12/2004,14:11,1040.00,1040.00,1039.75,1040.00,1682,65,1747.00
07/12/2004,14:12,1039.75,1040.00,1039.50,1039.50,271,502,773.00
07/12/2004,14:13,1039.75,1040.50,1039.50,1040.25,2370,743,3113.00
07/12/2004,14:14,1040.00,1040.25,1039.50,1039.75,930,2018,2948.00
07/12/2004,14:15,1039.75,1040.00,1039.25,1039.50,564,1548,2112.00
07/12/2004,14:16,1039.50,1039.50,1038.75,1039.00,940,2345,3285.00
07/12/2004,14:17,1039.00,1039.25,1038.75,1039.25,878,305,1183.00
07/12/2004,14:18,1039.25,1039.25,1038.75,1039.00,560,777,1337.00
07/12/2004,14:19,1038.75,1039.25,1038.75,1039.25,856,70,926.00
07/12/2004,14:20,1039.25,1039.50,1039.00,1039.00,1302,1104,2406.00
07/12/2004,14:21,1039.25,1039.50,1039.00,1039.50,285,7,292.00
07/12/2004,14:22,1039.50,1039.75,1039.25,1039.75,730,52,782.00
07/12/2004,14:23,1039.75,1039.75,1039.25,1039.50,116,391,507.00
07/12/2004,14:24,1039.50,1039.50,1039.25,1039.50,49,49,98.00
07/12/2004,14:25,1039.50,1040.50,1039.25,1040.00,2404,819,3223.00
07/12/2004,14:26,1040.25,1040.25,1040.00,1040.00,452,57,509.00
07/12/2004,14:27,1040.25,1040.50,1039.75,1040.00,549,937,1486.00
07/12/2004,14:28,1040.00,1040.25,1039.75,1039.75,293,639,932.00
07/12/2004,14:29,1040.00,1040.00,1039.50,1039.50,32,847,879.00
07/12/2004,14:30,1039.50,1039.75,1039.25,1039.25,1431,1060,2491.00
07/12/2004,14:31,1039.50,1039.50,1039.25,1039.50,164,1135,1299.00
07/12/2004,14:32,1039.25,1039.50,1039.25,1039.25,165,697,862.00
07/12/2004,14:33,1039.25,1039.50,1039.25,1039.50,848,192,1040.00
07/12/2004,14:34,1039.50,1039.75,1039.25,1039.25,488,584,1072.00
07/12/2004,14:35,1039.25,1039.75,1039.25,1039.50,980,439,1419.00
07/12/2004,14:36,1039.75,1040.25,1039.50,1040.25,1186,144,1330.00
07/12/2004,14:37,1040.25,1040.50,1040.00,1040.25,668,147,815.00
07/12/2004,14:38,1040.00,1040.25,1039.75,1040.00,52,249,301.00
07/12/2004,14:39,1040.00,1040.25,1039.75,1040.00,639,125,764.00
07/12/2004,14:40,1040.00,1040.25,1040.00,1040.00,202,20,222.00
07/12/2004,14:41,1040.25,1040.50,1040.00,1040.50,824,867,1691.00
07/12/2004,14:42,1040.50,1040.75,1040.00,1040.50,1273,860,2133.00
07/12/2004,14:43,1040.50,1041.00,1040.50,1040.50,983,425,1408.00
07/12/2004,14:44,1040.75,1041.00,1040.50,1040.50,532,860,1392.00
07/12/2004,14:45,1040.50,1040.50,1040.00,1040.00,12,1014,1026.00
07/12/2004,14:46,1040.00,1040.25,1039.75,1040.00,575,1174,1749.00
07/12/2004,14:47,1040.00,1040.25,1039.75,1039.75,423,616,1039.00
07/12/2004,14:48,1040.00,1040.25,1039.75,1040.00,271,358,629.00
07/12/2004,14:49,1039.75,1040.00,1039.75,1040.00,39,13,52.00
07/12/2004,14:50,1039.75,1040.00,1039.50,1039.50,605,568,1173.00
07/12/2004,14:51,1039.50,1039.75,1039.25,1039.50,325,2276,2601.00
07/12/2004,14:52,1039.25,1039.25,1038.75,1039.00,1977,2903,4880.00
07/12/2004,14:53,1039.00,1039.25,1038.50,1038.50,402,2769,3171.00
07/12/2004,14:54,1038.75,1039.00,1038.50,1039.00,1356,722,2078.00
07/12/2004,14:55,1038.75,1039.50,1038.75,1039.25,1134,539,1673.00
07/12/2004,14:56,1039.25,1039.50,1039.00,1039.25,904,107,1011.00
07/12/2004,14:57,1039.50,1039.50,1039.00,1039.25,461,704,1165.00
07/12/2004,14:58,1039.50,1039.50,1039.25,1039.50,36,487,523.00
07/12/2004,14:59,1039.50,1039.50,1039.25,1039.50,1072,79,1151.00
07/12/2004,15:00,1039.50,1039.75,1039.50,1039.50,2063,616,2679.00
07/12/2004,15:01,1039.50,1040.25,1039.25,1040.25,2938,1702,4640.00
07/12/2004,15:02,1040.25,1040.25,1039.50,1039.50,642,1648,2290.00
07/12/2004,15:03,1039.75,1040.00,1039.50,1039.75,768,917,1685.00
07/12/2004,15:04,1039.50,1039.75,1039.25,1039.50,538,1622,2160.00
07/12/2004,15:05,1039.50,1039.75,1039.25,1039.50,177,550,727.00
07/12/2004,15:06,1039.50,1039.50,1039.25,1039.50,145,159,304.00
07/12/2004,15:07,1039.50,1039.75,1039.25,1039.50,468,91,559.00
07/12/2004,15:08,1039.50,1039.75,1039.50,1039.50,175,212,387.00
07/12/2004,15:09,1039.75,1039.75,1039.50,1039.50,16,394,410.00
07/12/2004,15:10,1039.25,1039.75,1039.25,1039.50,393,106,499.00
07/12/2004,15:11,1039.50,1039.75,1039.25,1039.50,585,678,1263.00
07/12/2004,15:12,1039.75,1039.75,1039.50,1039.50,61,99,160.00
07/12/2004,15:13,1039.50,1039.75,1039.50,1039.50,857,533,1390.00
07/12/2004,15:14,1039.75,1039.75,1039.50,1039.75,426,362,788.00
07/12/2004,15:15,1039.75,1039.75,1039.00,1039.50,1426,2604,4030.00
07/12/2004,15:16,1039.25,1039.50,1039.25,1039.50,21,9,30.00
07/12/2004,15:31,1039.25,1039.50,1039.25,1039.50,121,25,146.00
07/12/2004,15:32,1039.50,1039.75,1039.25,1039.75,54,40,94.00
07/12/2004,15:33,1039.50,1039.50,1039.50,1039.50,0,15,15.00
07/12/2004,15:34,1039.25,1039.50,1039.25,1039.50,4,4,8.00
07/12/2004,15:35,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/12/2004,15:36,1039.50,1039.50,1039.50,1039.50,54,0,54.00
07/12/2004,15:37,1039.50,1039.50,1039.25,1039.50,21,10,31.00
07/12/2004,15:38,1039.25,1039.50,1039.25,1039.50,55,4,59.00
07/12/2004,15:39,1039.75,1039.75,1039.75,1039.75,1,0,1.00
07/12/2004,15:40,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/12/2004,15:41,1039.50,1039.50,1039.50,1039.50,0,6,6.00
07/12/2004,15:42,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/12/2004,15:43,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/12/2004,15:45,1039.75,1039.75,1039.75,1039.75,10,0,10.00
07/12/2004,15:46,1039.75,1039.75,1039.75,1039.75,1,0,1.00
07/12/2004,15:48,1039.50,1039.75,1039.50,1039.75,103,13,116.00
07/12/2004,15:49,1039.75,1039.75,1039.75,1039.75,25,0,25.00
07/12/2004,15:50,1039.75,1040.00,1039.75,1039.75,92,2,94.00
07/12/2004,15:51,1039.75,1039.75,1039.75,1039.75,0,5,5.00
07/12/2004,15:52,1039.75,1039.75,1039.75,1039.75,0,5,5.00
07/12/2004,15:54,1039.75,1040.00,1039.75,1040.00,85,1,86.00
07/12/2004,15:55,1040.00,1040.00,1040.00,1040.00,56,0,56.00
07/12/2004,15:56,1040.00,1040.00,1040.00,1040.00,10,0,10.00
07/12/2004,15:57,1040.00,1040.00,1040.00,1040.00,141,0,141.00
07/12/2004,15:58,1039.75,1040.00,1039.75,1039.75,2,2,4.00
07/12/2004,16:00,1039.75,1040.00,1039.75,1040.00,9,3,12.00
07/12/2004,17:01,1039.75,1039.75,1039.75,1039.75,50,0,50.00
07/12/2004,17:02,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/12/2004,17:03,1039.75,1040.00,1039.75,1040.00,1,3,4.00
07/12/2004,17:04,1039.75,1039.75,1039.75,1039.75,0,1,1.00
07/12/2004,17:05,1040.00,1040.00,1039.75,1039.75,1,1,2.00
07/12/2004,17:07,1040.00,1040.00,1040.00,1040.00,7,0,7.00
07/12/2004,17:08,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/12/2004,17:09,1039.75,1039.75,1039.75,1039.75,0,2,2.00
07/12/2004,17:10,1039.75,1039.75,1039.75,1039.75,0,2,2.00
07/12/2004,17:11,1039.75,1039.75,1039.75,1039.75,0,3,3.00
07/12/2004,17:12,1039.75,1039.75,1039.75,1039.75,0,3,3.00
07/12/2004,17:15,1039.75,1040.00,1039.75,1040.00,3,13,16.00
07/12/2004,17:19,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/12/2004,17:21,1040.00,1040.00,1039.75,1039.75,3,1,4.00
07/12/2004,17:22,1040.00,1040.00,1039.75,1039.75,1,6,7.00
07/12/2004,17:27,1039.75,1039.75,1039.75,1039.75,0,1,1.00
07/12/2004,17:32,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/12/2004,17:34,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/12/2004,17:35,1039.75,1039.75,1039.75,1039.75,0,2,2.00
07/12/2004,17:40,1040.00,1040.00,1039.50,1040.00,80,78,158.00
07/12/2004,17:41,1039.75,1039.75,1039.75,1039.75,0,4,4.00
07/12/2004,17:44,1039.75,1039.75,1039.75,1039.75,0,2,2.00
07/12/2004,17:52,1039.75,1039.75,1039.75,1039.75,0,1,1.00
07/12/2004,17:56,1040.00,1040.00,1039.75,1039.75,1,3,4.00
07/12/2004,18:06,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/12/2004,18:07,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/12/2004,18:08,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/12/2004,18:09,1040.00,1040.00,1040.00,1040.00,4,0,4.00
07/12/2004,18:10,1040.25,1040.25,1040.00,1040.00,4,1,5.00
07/12/2004,18:11,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/12/2004,18:13,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/12/2004,18:14,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/12/2004,18:15,1040.25,1040.50,1040.25,1040.50,32,0,32.00
07/12/2004,18:16,1040.25,1040.25,1040.25,1040.25,0,13,13.00
07/12/2004,18:17,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,18:18,1040.25,1040.50,1040.25,1040.50,24,0,24.00
07/12/2004,18:19,1040.25,1040.25,1040.25,1040.25,0,5,5.00
07/12/2004,18:21,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/12/2004,18:22,1040.25,1040.25,1040.25,1040.25,0,2,2.00
07/12/2004,18:26,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/12/2004,18:27,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,18:28,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,18:30,1040.25,1040.50,1040.25,1040.50,27,0,27.00
07/12/2004,18:31,1040.50,1040.50,1040.25,1040.25,5,1,6.00
07/12/2004,18:32,1040.25,1040.25,1040.25,1040.25,0,5,5.00
07/12/2004,18:35,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/12/2004,18:36,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/12/2004,18:37,1040.25,1040.25,1040.25,1040.25,0,3,3.00
07/12/2004,18:38,1040.25,1040.25,1040.25,1040.25,0,9,9.00
07/12/2004,18:39,1040.25,1040.25,1040.00,1040.00,0,3,3.00
07/12/2004,18:41,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,18:44,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/12/2004,18:45,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/12/2004,18:47,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/12/2004,18:48,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,18:49,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,18:51,1040.25,1040.25,1040.25,1040.25,26,0,26.00
07/12/2004,18:52,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/12/2004,18:53,1040.25,1040.25,1040.25,1040.25,40,0,40.00
07/12/2004,18:54,1040.25,1040.25,1040.25,1040.25,17,0,17.00
07/12/2004,18:55,1040.25,1040.25,1040.25,1040.25,4,0,4.00
07/12/2004,18:56,1040.25,1040.25,1040.00,1040.00,13,5,18.00
07/12/2004,18:57,1040.25,1040.25,1040.25,1040.25,5,0,5.00
07/12/2004,18:59,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/12/2004,19:00,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/12/2004,19:02,1040.25,1040.25,1040.25,1040.25,5,0,5.00
07/12/2004,19:04,1040.50,1040.50,1040.50,1040.50,4,0,4.00
07/12/2004,19:08,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/12/2004,19:09,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/12/2004,19:10,1040.25,1040.25,1040.25,1040.25,0,2,2.00
07/12/2004,19:16,1040.25,1040.25,1040.00,1040.00,0,69,69.00
07/12/2004,19:17,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/12/2004,19:18,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/12/2004,19:21,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,19:23,1040.00,1040.25,1040.00,1040.25,2,1,3.00
07/12/2004,19:24,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,19:28,1040.25,1040.25,1040.25,1040.25,92,0,92.00
07/12/2004,19:30,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/12/2004,19:31,1040.25,1040.25,1040.25,1040.25,12,0,12.00
07/12/2004,19:32,1040.25,1040.25,1040.25,1040.25,9,0,9.00
07/12/2004,19:34,1040.25,1040.25,1040.00,1040.00,4,10,14.00
07/12/2004,19:35,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/12/2004,19:36,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,19:37,1040.00,1040.00,1040.00,1040.00,0,10,10.00
07/12/2004,19:39,1040.00,1040.00,1040.00,1040.00,0,4,4.00
07/12/2004,19:40,1040.00,1040.00,1040.00,1040.00,0,10,10.00
07/12/2004,19:42,1040.00,1040.00,1040.00,1040.00,0,14,14.00
07/12/2004,19:44,1040.25,1040.25,1040.00,1040.00,2,4,6.00
07/12/2004,19:46,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,19:51,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/12/2004,19:53,1040.25,1040.25,1040.25,1040.25,50,0,50.00
07/12/2004,20:00,1040.00,1040.00,1040.00,1040.00,0,4,4.00
07/12/2004,20:02,1040.25,1040.25,1040.25,1040.25,20,0,20.00
07/12/2004,20:03,1040.25,1040.25,1040.25,1040.25,5,0,5.00
07/12/2004,20:05,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/12/2004,20:09,1040.00,1040.25,1040.00,1040.25,9,3,12.00
07/12/2004,20:10,1040.25,1040.50,1040.25,1040.50,2,0,2.00
07/12/2004,20:14,1040.50,1040.50,1040.50,1040.50,5,0,5.00
07/12/2004,20:15,1040.25,1040.25,1040.25,1040.25,0,2,2.00
07/12/2004,20:17,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/12/2004,20:18,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/12/2004,20:19,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/12/2004,20:26,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,20:30,1040.00,1040.00,1040.00,1040.00,0,50,50.00
07/12/2004,20:31,1040.00,1040.00,1040.00,1040.00,0,6,6.00
07/12/2004,20:33,1040.00,1040.00,1040.00,1040.00,0,106,106.00
07/12/2004,20:34,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/12/2004,20:35,1040.00,1040.00,1040.00,1040.00,0,49,49.00
07/12/2004,20:40,1040.00,1040.00,1039.75,1039.75,0,107,107.00
07/12/2004,20:41,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,20:42,1039.75,1039.75,1039.75,1039.75,50,0,50.00
07/12/2004,20:43,1039.75,1039.75,1039.75,1039.75,2,0,2.00
07/12/2004,20:44,1039.75,1039.75,1039.75,1039.75,1,0,1.00
07/12/2004,20:45,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,20:46,1039.50,1039.50,1039.50,1039.50,0,2,2.00
07/12/2004,20:47,1039.50,1039.75,1039.50,1039.75,1,4,5.00
07/12/2004,20:49,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,20:51,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,20:53,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,20:54,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,20:55,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,20:57,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,20:58,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/12/2004,20:59,1039.75,1039.75,1039.50,1039.50,1,10,11.00
07/12/2004,21:00,1039.50,1039.50,1039.50,1039.50,0,19,19.00
07/12/2004,21:01,1039.25,1039.50,1039.25,1039.50,7,8,15.00
07/12/2004,21:02,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/12/2004,21:03,1039.50,1039.50,1039.50,1039.50,3,0,3.00
07/12/2004,21:04,1039.25,1039.25,1039.25,1039.25,0,3,3.00
07/12/2004,21:06,1039.25,1039.25,1039.25,1039.25,0,5,5.00
07/12/2004,21:13,1039.25,1039.25,1039.25,1039.25,0,66,66.00
07/12/2004,21:14,1039.25,1039.50,1039.25,1039.25,50,18,68.00
07/12/2004,21:16,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/12/2004,21:17,1039.50,1039.50,1039.50,1039.50,10,0,10.00
07/12/2004,21:18,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/12/2004,21:20,1039.50,1039.50,1039.25,1039.50,62,1,63.00
07/12/2004,21:21,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/12/2004,21:22,1039.75,1039.75,1039.50,1039.50,2,3,5.00
07/12/2004,21:23,1039.75,1039.75,1039.75,1039.75,20,0,20.00
07/12/2004,21:24,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/12/2004,21:26,1039.75,1039.75,1039.75,1039.75,0,2,2.00
07/12/2004,21:27,1039.75,1039.75,1039.75,1039.75,0,8,8.00
07/12/2004,21:28,1039.75,1039.75,1039.75,1039.75,0,25,25.00
07/12/2004,21:29,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/12/2004,21:34,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/12/2004,21:35,1039.50,1039.50,1039.50,1039.50,0,10,10.00
07/12/2004,21:36,1039.50,1039.50,1039.50,1039.50,0,5,5.00
07/12/2004,21:37,1039.50,1039.50,1039.50,1039.50,0,7,7.00
07/12/2004,21:38,1039.50,1039.50,1039.50,1039.50,0,4,4.00
07/12/2004,21:40,1039.25,1039.25,1039.25,1039.25,0,72,72.00
07/12/2004,21:41,1039.25,1039.25,1039.25,1039.25,0,6,6.00
07/12/2004,21:42,1039.00,1039.00,1039.00,1039.00,0,101,101.00
07/12/2004,21:43,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/12/2004,21:44,1039.25,1039.25,1039.25,1039.25,6,0,6.00
07/12/2004,21:45,1039.00,1039.00,1039.00,1039.00,0,4,4.00
07/12/2004,21:46,1039.00,1039.00,1039.00,1039.00,0,15,15.00
07/12/2004,21:47,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/12/2004,21:48,1038.75,1038.75,1038.75,1038.75,0,76,76.00
07/12/2004,21:49,1038.75,1039.00,1038.50,1039.00,5,75,80.00
07/12/2004,21:50,1039.00,1039.00,1038.75,1038.75,1,6,7.00
07/12/2004,21:52,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/12/2004,21:53,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/12/2004,21:56,1038.75,1038.75,1038.50,1038.50,1,3,4.00
07/12/2004,21:58,1038.75,1038.75,1038.75,1038.75,4,0,4.00
07/12/2004,21:59,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/12/2004,22:00,1038.75,1038.75,1038.50,1038.50,9,5,14.00
07/12/2004,22:01,1038.75,1038.75,1038.75,1038.75,10,0,10.00
07/12/2004,22:02,1038.75,1038.75,1038.75,1038.75,3,0,3.00
07/12/2004,22:03,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/12/2004,22:07,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/12/2004,22:08,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/12/2004,22:09,1038.50,1038.50,1038.50,1038.50,0,25,25.00
07/12/2004,22:11,1038.50,1038.50,1038.50,1038.50,0,21,21.00
07/12/2004,22:12,1038.50,1038.50,1038.50,1038.50,0,15,15.00
07/12/2004,22:13,1038.75,1038.75,1038.75,1038.75,3,0,3.00
07/12/2004,22:14,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/12/2004,22:15,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/12/2004,22:16,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/12/2004,22:18,1038.75,1038.75,1038.50,1038.50,1,1,2.00
07/12/2004,22:21,1038.75,1038.75,1038.75,1038.75,11,0,11.00
07/12/2004,22:22,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/12/2004,22:23,1038.50,1038.75,1038.50,1038.75,6,1,7.00
07/12/2004,22:24,1038.75,1038.75,1038.75,1038.75,26,0,26.00
07/12/2004,22:25,1038.75,1038.75,1038.75,1038.75,3,0,3.00
07/12/2004,22:26,1039.00,1039.25,1039.00,1039.25,17,0,17.00
07/12/2004,22:32,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/12/2004,22:33,1039.00,1039.00,1039.00,1039.00,0,3,3.00
07/12/2004,22:35,1039.00,1039.00,1039.00,1039.00,0,4,4.00
07/12/2004,22:37,1039.00,1039.00,1039.00,1039.00,0,5,5.00
07/12/2004,22:38,1038.75,1039.00,1038.75,1039.00,5,5,10.00
07/12/2004,22:46,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/12/2004,22:47,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/12/2004,22:48,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,22:50,1038.75,1038.75,1038.75,1038.75,0,5,5.00
07/12/2004,22:55,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,22:56,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/12/2004,23:02,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/12/2004,23:07,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/12/2004,23:10,1039.00,1039.00,1039.00,1039.00,3,0,3.00
07/12/2004,23:11,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/12/2004,23:12,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/12/2004,23:13,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/12/2004,23:14,1038.75,1038.75,1038.75,1038.75,0,3,3.00
07/12/2004,23:16,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/12/2004,23:24,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/12/2004,23:25,1039.00,1039.00,1039.00,1039.00,4,0,4.00
07/12/2004,23:29,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/12/2004,23:31,1038.75,1038.75,1038.75,1038.75,0,3,3.00
07/12/2004,23:35,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,23:36,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/12/2004,23:46,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/12/2004,23:55,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/12/2004,23:58,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/12/2004,23:59,1039.25,1039.25,1039.25,1039.25,6,0,6.00
07/13/2004,00:02,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/13/2004,00:25,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/13/2004,00:26,1039.00,1039.00,1039.00,1039.00,0,4,4.00
07/13/2004,00:30,1039.00,1039.00,1039.00,1039.00,0,5,5.00
07/13/2004,00:31,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/13/2004,00:33,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/13/2004,00:36,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/13/2004,00:37,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/13/2004,00:38,1039.25,1039.25,1039.25,1039.25,20,0,20.00
07/13/2004,00:41,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/13/2004,00:43,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/13/2004,00:44,1039.25,1039.25,1039.25,1039.25,4,0,4.00
07/13/2004,00:45,1039.25,1039.50,1039.25,1039.50,5,0,5.00
07/13/2004,00:46,1039.50,1039.50,1039.50,1039.50,2,0,2.00
07/13/2004,00:47,1039.50,1039.50,1039.50,1039.50,40,0,40.00
07/13/2004,00:49,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/13/2004,00:50,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/13/2004,00:51,1039.50,1039.50,1039.50,1039.50,2,0,2.00
07/13/2004,00:52,1039.50,1039.50,1039.50,1039.50,3,0,3.00
07/13/2004,00:54,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/13/2004,01:00,1039.50,1039.50,1039.50,1039.50,6,0,6.00
07/13/2004,01:01,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/13/2004,01:02,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/13/2004,01:04,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/13/2004,01:05,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/13/2004,01:06,1039.50,1039.75,1039.50,1039.75,3,0,3.00
07/13/2004,01:09,1039.50,1039.50,1039.50,1039.50,0,3,3.00
07/13/2004,01:10,1039.50,1039.50,1039.50,1039.50,0,25,25.00
07/13/2004,01:16,1039.50,1039.75,1039.50,1039.75,1,4,5.00
07/13/2004,01:17,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/13/2004,01:20,1039.50,1039.50,1039.50,1039.50,0,7,7.00
07/13/2004,01:23,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/13/2004,01:26,1039.75,1039.75,1039.75,1039.75,13,0,13.00
07/13/2004,01:27,1039.50,1039.50,1039.50,1039.50,0,20,20.00
07/13/2004,01:28,1039.25,1039.25,1039.25,1039.25,0,214,214.00
07/13/2004,01:29,1039.25,1039.25,1039.25,1039.25,0,16,16.00
07/13/2004,01:32,1039.25,1039.25,1039.25,1039.25,0,4,4.00
07/13/2004,01:33,1039.50,1039.50,1039.50,1039.50,110,0,110.00
07/13/2004,01:34,1039.50,1039.50,1039.50,1039.50,51,0,51.00
07/13/2004,01:37,1039.50,1039.50,1039.50,1039.50,42,0,42.00
07/13/2004,01:39,1039.25,1039.25,1039.25,1039.25,0,50,50.00
07/13/2004,01:40,1039.25,1039.50,1039.25,1039.25,102,55,157.00
07/13/2004,01:41,1039.50,1039.50,1039.50,1039.50,105,0,105.00
07/13/2004,01:42,1039.50,1039.50,1039.50,1039.50,12,0,12.00
07/13/2004,01:43,1039.50,1039.50,1039.50,1039.50,16,0,16.00
07/13/2004,01:44,1039.50,1039.50,1039.50,1039.50,52,0,52.00
07/13/2004,01:45,1039.50,1039.50,1039.50,1039.50,51,0,51.00
07/13/2004,01:46,1039.50,1039.50,1039.50,1039.50,51,0,51.00
07/13/2004,01:47,1039.50,1039.50,1039.50,1039.50,3,0,3.00
07/13/2004,01:49,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/13/2004,01:50,1039.50,1039.75,1039.50,1039.75,3,0,3.00
07/13/2004,01:51,1039.50,1039.50,1039.50,1039.50,0,12,12.00
07/13/2004,01:52,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/13/2004,01:54,1039.50,1039.50,1039.50,1039.50,0,105,105.00
07/13/2004,01:56,1039.50,1039.50,1039.25,1039.25,0,2,2.00
07/13/2004,01:57,1039.50,1039.50,1039.50,1039.50,41,0,41.00
07/13/2004,01:58,1039.50,1039.50,1039.50,1039.50,14,0,14.00
07/13/2004,01:59,1039.50,1039.50,1039.50,1039.50,8,0,8.00
07/13/2004,02:00,1039.50,1039.50,1039.50,1039.50,54,0,54.00
07/13/2004,02:01,1039.75,1039.75,1039.50,1039.50,5,8,13.00
07/13/2004,02:02,1039.50,1039.75,1039.50,1039.75,20,40,60.00
07/13/2004,02:03,1039.50,1039.50,1039.25,1039.50,4,43,47.00
07/13/2004,02:04,1039.75,1039.75,1039.50,1039.50,7,9,16.00
07/13/2004,02:05,1039.50,1039.50,1039.50,1039.50,0,2,2.00
07/13/2004,02:06,1039.50,1039.50,1039.50,1039.50,0,45,45.00
07/13/2004,02:07,1039.50,1039.50,1039.50,1039.50,0,35,35.00
07/13/2004,02:08,1039.50,1039.75,1039.50,1039.75,2,3,5.00
07/13/2004,02:09,1039.75,1039.75,1039.50,1039.75,6,11,17.00
07/13/2004,02:10,1039.50,1039.50,1039.50,1039.50,0,11,11.00
07/13/2004,02:13,1039.50,1039.75,1039.50,1039.50,10,3,13.00
07/13/2004,02:14,1039.75,1039.75,1039.75,1039.75,1,0,1.00
07/13/2004,02:15,1039.50,1039.75,1039.50,1039.75,2,1,3.00
07/13/2004,02:16,1039.50,1039.50,1039.50,1039.50,0,117,117.00
07/13/2004,02:17,1039.50,1039.50,1039.25,1039.25,0,21,21.00
07/13/2004,02:18,1039.25,1039.25,1039.25,1039.25,0,21,21.00
07/13/2004,02:19,1039.25,1039.25,1039.00,1039.25,12,29,41.00
07/13/2004,02:20,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/13/2004,02:21,1039.25,1039.25,1039.25,1039.25,6,0,6.00
07/13/2004,02:23,1039.25,1039.25,1039.25,1039.25,10,0,10.00
07/13/2004,02:25,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/13/2004,02:27,1039.00,1039.00,1038.50,1038.75,20,137,157.00
07/13/2004,02:28,1038.75,1038.75,1038.50,1038.75,16,2,18.00
07/13/2004,02:29,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/13/2004,02:30,1038.50,1038.75,1038.50,1038.50,2,5,7.00
07/13/2004,02:31,1038.50,1038.50,1038.25,1038.50,41,104,145.00
07/13/2004,02:32,1038.50,1038.50,1038.50,1038.50,53,0,53.00
07/13/2004,02:33,1038.50,1038.50,1038.50,1038.50,5,0,5.00
07/13/2004,02:34,1038.50,1038.75,1038.50,1038.75,33,0,33.00
07/13/2004,02:35,1038.75,1039.00,1038.75,1039.00,99,0,99.00
07/13/2004,02:36,1039.00,1039.00,1038.75,1039.00,20,1,21.00
07/13/2004,02:37,1039.00,1039.00,1039.00,1039.00,13,0,13.00
07/13/2004,02:39,1038.75,1038.75,1038.75,1038.75,0,5,5.00
07/13/2004,02:40,1038.75,1038.75,1038.75,1038.75,0,56,56.00
07/13/2004,02:41,1038.75,1039.00,1038.75,1039.00,20,144,164.00
07/13/2004,02:42,1039.25,1039.25,1039.00,1039.00,1,36,37.00
07/13/2004,02:43,1039.00,1039.25,1039.00,1039.25,68,1,69.00
07/13/2004,02:54,1039.00,1039.00,1039.00,1039.00,0,131,131.00
07/13/2004,02:55,1039.00,1039.00,1039.00,1039.00,0,36,36.00
07/13/2004,02:56,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/13/2004,02:57,1039.00,1039.00,1039.00,1039.00,0,17,17.00
07/13/2004,02:58,1039.00,1039.00,1039.00,1039.00,0,26,26.00
07/13/2004,02:59,1039.00,1039.00,1039.00,1039.00,0,15,15.00
07/13/2004,03:00,1039.25,1039.25,1039.00,1039.00,1,10,11.00
07/13/2004,03:01,1039.25,1039.25,1039.25,1039.25,4,0,4.00
07/13/2004,03:02,1039.25,1039.25,1039.00,1039.00,34,5,39.00
07/13/2004,03:03,1039.00,1039.00,1039.00,1039.00,0,21,21.00
07/13/2004,03:05,1039.00,1039.00,1039.00,1039.00,0,23,23.00
07/13/2004,03:06,1039.00,1039.00,1039.00,1039.00,0,3,3.00
07/13/2004,03:08,1038.75,1038.75,1038.75,1038.75,0,76,76.00
07/13/2004,03:09,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/13/2004,03:11,1038.75,1038.75,1038.75,1038.75,0,49,49.00
07/13/2004,03:12,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/13/2004,03:13,1038.75,1038.75,1038.75,1038.75,0,17,17.00
07/13/2004,03:14,1038.50,1038.50,1038.50,1038.50,0,106,106.00
07/13/2004,03:15,1038.50,1038.50,1038.50,1038.50,0,31,31.00
07/13/2004,03:17,1038.50,1038.75,1038.50,1038.75,38,2,40.00
07/13/2004,03:18,1038.75,1038.75,1038.50,1038.50,42,2,44.00
07/13/2004,03:19,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/13/2004,03:20,1038.75,1038.75,1038.75,1038.75,50,0,50.00
07/13/2004,03:21,1038.50,1038.50,1038.50,1038.50,0,39,39.00
07/13/2004,03:22,1038.50,1038.50,1038.25,1038.50,4,17,21.00
07/13/2004,03:23,1038.50,1038.50,1038.25,1038.25,7,45,52.00
07/13/2004,03:24,1038.25,1038.50,1038.25,1038.50,5,1,6.00
07/13/2004,03:25,1038.50,1038.50,1038.50,1038.50,60,0,60.00
07/13/2004,03:26,1038.50,1038.50,1038.50,1038.50,75,0,75.00
07/13/2004,03:27,1038.50,1038.50,1038.50,1038.50,5,0,5.00
07/13/2004,03:28,1038.50,1038.50,1038.50,1038.50,18,0,18.00
07/13/2004,03:29,1038.50,1038.50,1038.25,1038.25,38,34,72.00
07/13/2004,03:30,1038.25,1038.25,1038.25,1038.25,0,213,213.00
07/13/2004,03:31,1038.00,1038.25,1037.50,1037.50,15,344,359.00
07/13/2004,03:32,1037.75,1037.75,1037.75,1037.75,133,0,133.00
07/13/2004,03:33,1037.75,1038.00,1037.75,1038.00,51,0,51.00
07/13/2004,03:34,1037.75,1037.75,1037.75,1037.75,0,49,49.00
07/13/2004,03:35,1037.50,1037.50,1037.25,1037.50,124,146,270.00
07/13/2004,03:36,1037.50,1037.50,1037.50,1037.50,78,0,78.00
07/13/2004,03:37,1037.50,1037.50,1037.25,1037.50,87,1,88.00
07/13/2004,03:38,1037.50,1037.50,1037.25,1037.50,32,1,33.00
07/13/2004,03:40,1037.25,1037.50,1037.00,1037.25,23,63,86.00
07/13/2004,03:41,1037.25,1037.50,1037.25,1037.50,9,0,9.00
07/13/2004,03:42,1037.50,1037.75,1037.50,1037.75,37,0,37.00
07/13/2004,03:43,1037.75,1037.75,1037.50,1037.50,5,2,7.00
07/13/2004,03:44,1037.50,1037.50,1037.50,1037.50,0,43,43.00
07/13/2004,03:45,1037.50,1037.50,1037.25,1037.25,0,27,27.00
07/13/2004,03:46,1037.50,1037.50,1037.25,1037.25,2,25,27.00
07/13/2004,03:47,1037.25,1037.25,1037.25,1037.25,0,6,6.00
07/13/2004,03:48,1037.50,1037.50,1037.50,1037.50,79,0,79.00
07/13/2004,03:49,1037.50,1037.50,1037.50,1037.50,12,0,12.00
07/13/2004,03:50,1037.25,1037.25,1037.25,1037.25,0,29,29.00
07/13/2004,03:52,1037.25,1037.25,1037.25,1037.25,0,44,44.00
07/13/2004,03:53,1037.25,1037.25,1037.25,1037.25,0,40,40.00
07/13/2004,03:54,1037.00,1037.00,1036.75,1036.75,0,72,72.00
07/13/2004,03:55,1036.75,1037.25,1036.75,1037.25,98,1,99.00
07/13/2004,03:56,1037.50,1037.50,1037.50,1037.50,7,0,7.00
07/13/2004,03:57,1037.25,1037.25,1037.25,1037.25,0,35,35.00
07/13/2004,03:58,1037.25,1037.25,1037.25,1037.25,0,17,17.00
07/13/2004,03:59,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/13/2004,04:00,1037.50,1037.50,1037.50,1037.50,47,0,47.00
07/13/2004,04:02,1037.50,1037.50,1037.50,1037.50,109,0,109.00
07/13/2004,04:03,1037.50,1037.75,1037.50,1037.75,104,0,104.00
07/13/2004,04:04,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/13/2004,04:05,1037.75,1038.25,1037.75,1038.25,116,0,116.00
07/13/2004,04:06,1038.25,1038.25,1038.00,1038.00,41,1,42.00
07/13/2004,04:07,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/13/2004,04:08,1038.00,1038.00,1038.00,1038.00,0,12,12.00
07/13/2004,04:09,1038.25,1038.25,1038.25,1038.25,80,0,80.00
07/13/2004,04:10,1038.25,1038.25,1038.25,1038.25,80,0,80.00
07/13/2004,04:11,1038.00,1038.00,1038.00,1038.00,0,65,65.00
07/13/2004,04:12,1038.00,1038.25,1038.00,1038.00,5,22,27.00
07/13/2004,04:15,1038.25,1038.50,1038.25,1038.50,142,0,142.00
07/13/2004,04:17,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/13/2004,04:18,1038.50,1038.50,1038.25,1038.25,11,5,16.00
07/13/2004,04:20,1038.25,1038.50,1038.25,1038.50,20,15,35.00
07/13/2004,04:21,1038.25,1038.25,1038.25,1038.25,0,34,34.00
07/13/2004,04:22,1038.25,1038.25,1038.25,1038.25,0,19,19.00
07/13/2004,04:24,1038.25,1038.25,1038.25,1038.25,0,98,98.00
07/13/2004,04:25,1038.25,1038.25,1038.25,1038.25,0,15,15.00
07/13/2004,04:26,1038.25,1038.50,1038.25,1038.50,88,1,89.00
07/13/2004,04:27,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/13/2004,04:28,1038.50,1038.50,1038.50,1038.50,0,55,55.00
07/13/2004,04:29,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/13/2004,04:30,1038.50,1038.50,1038.50,1038.50,0,30,30.00
07/13/2004,04:31,1038.50,1038.50,1038.50,1038.50,0,2,2.00
07/13/2004,04:32,1038.50,1038.50,1038.50,1038.50,0,6,6.00
07/13/2004,04:34,1038.25,1038.25,1038.25,1038.25,0,8,8.00
07/13/2004,04:35,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/13/2004,04:36,1038.50,1038.50,1038.50,1038.50,8,0,8.00
07/13/2004,04:37,1038.75,1038.75,1038.75,1038.75,122,0,122.00
07/13/2004,04:38,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/13/2004,04:40,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/13/2004,04:41,1038.75,1038.75,1038.75,1038.75,57,0,57.00
07/13/2004,04:43,1038.75,1038.75,1038.75,1038.75,9,0,9.00
07/13/2004,04:44,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/13/2004,04:45,1038.75,1038.75,1038.75,1038.75,12,0,12.00
07/13/2004,04:46,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/13/2004,04:49,1038.75,1038.75,1038.75,1038.75,47,0,47.00
07/13/2004,04:51,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/13/2004,04:52,1038.75,1039.00,1038.75,1038.75,2,1,3.00
07/13/2004,04:54,1038.75,1038.75,1038.75,1038.75,0,5,5.00
07/13/2004,04:55,1039.00,1039.00,1039.00,1039.00,67,0,67.00
07/13/2004,04:56,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/13/2004,04:57,1039.00,1039.00,1039.00,1039.00,13,0,13.00
07/13/2004,04:59,1039.00,1039.00,1039.00,1039.00,9,0,9.00
07/13/2004,05:00,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/13/2004,05:01,1039.00,1039.00,1039.00,1039.00,0,3,3.00
07/13/2004,05:02,1039.25,1039.25,1039.25,1039.25,78,0,78.00
07/13/2004,05:04,1039.25,1039.25,1039.25,1039.25,103,0,103.00
07/13/2004,05:05,1039.25,1039.25,1039.25,1039.25,48,0,48.00
07/13/2004,05:06,1039.25,1039.25,1039.25,1039.25,13,0,13.00
07/13/2004,05:07,1039.25,1039.25,1039.25,1039.25,10,0,10.00
07/13/2004,05:08,1039.25,1039.25,1039.25,1039.25,92,0,92.00
07/13/2004,05:09,1039.25,1039.25,1039.25,1039.25,46,0,46.00
07/13/2004,05:11,1039.25,1039.25,1039.25,1039.25,11,0,11.00
07/13/2004,05:12,1039.25,1039.25,1039.25,1039.25,9,0,9.00
07/13/2004,05:13,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/13/2004,05:14,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/13/2004,05:16,1039.00,1039.25,1039.00,1039.25,5,13,18.00
07/13/2004,05:17,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/13/2004,05:19,1039.00,1039.00,1039.00,1039.00,0,3,3.00
07/13/2004,05:20,1039.00,1039.25,1039.00,1039.25,47,1,48.00
07/13/2004,05:21,1039.25,1039.25,1039.25,1039.25,17,0,17.00
07/13/2004,05:22,1039.25,1039.25,1039.25,1039.25,6,0,6.00
07/13/2004,05:23,1039.25,1039.25,1039.25,1039.25,35,0,35.00
07/13/2004,05:24,1039.25,1039.25,1039.25,1039.25,4,0,4.00
07/13/2004,05:25,1039.25,1039.50,1039.25,1039.50,4,0,4.00
07/13/2004,05:27,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/13/2004,05:28,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/13/2004,05:29,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/13/2004,05:30,1039.00,1039.00,1039.00,1039.00,0,4,4.00
07/13/2004,05:32,1039.00,1039.00,1039.00,1039.00,0,8,8.00
07/13/2004,05:33,1039.00,1039.00,1039.00,1039.00,0,4,4.00
07/13/2004,05:35,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/13/2004,05:36,1039.00,1039.00,1039.00,1039.00,0,17,17.00
07/13/2004,05:37,1038.75,1038.75,1038.75,1038.75,0,50,50.00
07/13/2004,05:38,1038.75,1038.75,1038.75,1038.75,0,16,16.00
07/13/2004,05:40,1038.50,1038.75,1038.50,1038.75,6,34,40.00
07/13/2004,05:41,1038.75,1038.75,1038.75,1038.75,7,0,7.00
07/13/2004,05:43,1039.00,1039.00,1039.00,1039.00,28,0,28.00
07/13/2004,05:44,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/13/2004,05:45,1039.25,1039.25,1039.00,1039.00,40,5,45.00
07/13/2004,05:46,1039.25,1039.50,1039.25,1039.50,153,1,154.00
07/13/2004,05:47,1039.50,1039.50,1039.25,1039.25,15,1,16.00
07/13/2004,05:48,1039.50,1039.50,1039.50,1039.50,12,0,12.00
07/13/2004,05:49,1039.75,1039.75,1039.75,1039.75,128,0,128.00
07/13/2004,05:50,1039.75,1039.75,1039.75,1039.75,6,0,6.00
07/13/2004,05:51,1039.75,1040.00,1039.75,1040.00,84,0,84.00
07/13/2004,05:52,1040.00,1040.00,1040.00,1040.00,23,0,23.00
07/13/2004,05:53,1040.00,1040.00,1040.00,1040.00,126,0,126.00
07/13/2004,05:54,1040.00,1040.00,1039.75,1039.75,1,1,2.00
07/13/2004,05:55,1039.75,1039.75,1039.75,1039.75,0,5,5.00
07/13/2004,05:56,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/13/2004,05:57,1040.00,1040.25,1040.00,1040.00,234,1,235.00
07/13/2004,05:58,1040.00,1040.25,1040.00,1040.25,2,4,6.00
07/13/2004,05:59,1040.25,1040.25,1040.00,1040.25,8,1,9.00
07/13/2004,06:00,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/13/2004,06:01,1040.00,1040.00,1040.00,1040.00,0,101,101.00
07/13/2004,06:02,1040.00,1040.00,1039.75,1039.75,0,13,13.00
07/13/2004,06:03,1039.75,1040.00,1039.75,1040.00,2,1,3.00
07/13/2004,06:04,1040.00,1040.00,1040.00,1040.00,28,0,28.00
07/13/2004,06:05,1040.00,1040.25,1040.00,1040.00,4,27,31.00
07/13/2004,06:06,1040.25,1040.25,1040.25,1040.25,5,0,5.00
07/13/2004,06:07,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/13/2004,06:08,1040.25,1040.25,1040.00,1040.25,2,2,4.00
07/13/2004,06:10,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/13/2004,06:11,1040.25,1040.25,1040.25,1040.25,2,0,2.00
07/13/2004,06:13,1040.25,1040.50,1040.25,1040.25,84,28,112.00
07/13/2004,06:14,1040.25,1040.25,1040.25,1040.25,0,6,6.00
07/13/2004,06:15,1040.50,1040.75,1040.50,1040.75,120,0,120.00
07/13/2004,06:16,1040.50,1040.50,1040.50,1040.50,0,9,9.00
07/13/2004,06:17,1040.50,1040.75,1040.50,1040.75,77,5,82.00
07/13/2004,06:18,1040.50,1040.50,1040.50,1040.50,0,11,11.00
07/13/2004,06:20,1040.50,1040.75,1040.50,1040.50,200,131,331.00
07/13/2004,06:21,1040.50,1040.50,1040.50,1040.50,0,2,2.00
07/13/2004,06:22,1040.50,1040.50,1040.50,1040.50,0,28,28.00
07/13/2004,06:23,1040.50,1040.50,1040.25,1040.50,3,48,51.00
07/13/2004,06:24,1040.25,1040.50,1040.00,1040.25,13,79,92.00
07/13/2004,06:25,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/13/2004,06:26,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/13/2004,06:27,1040.25,1040.25,1040.25,1040.25,1,0,1.00
07/13/2004,06:28,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/13/2004,06:29,1040.00,1040.00,1040.00,1040.00,0,22,22.00
07/13/2004,06:30,1040.25,1040.25,1040.00,1040.00,1,1,2.00
07/13/2004,06:31,1040.00,1040.00,1040.00,1040.00,0,111,111.00
07/13/2004,06:32,1040.25,1040.25,1039.75,1039.75,4,8,12.00
07/13/2004,06:33,1039.75,1040.00,1039.75,1040.00,2,58,60.00
07/13/2004,06:34,1040.00,1040.00,1040.00,1040.00,48,0,48.00
07/13/2004,06:36,1040.00,1040.00,1040.00,1040.00,23,0,23.00
07/13/2004,06:37,1040.00,1040.00,1039.50,1039.75,64,136,200.00
07/13/2004,06:38,1039.50,1039.75,1039.50,1039.75,4,50,54.00
07/13/2004,06:39,1040.00,1040.00,1040.00,1040.00,6,0,6.00
07/13/2004,06:40,1039.75,1040.00,1039.25,1039.25,5,264,269.00
07/13/2004,06:41,1039.50,1039.50,1039.50,1039.50,47,0,47.00
07/13/2004,06:42,1039.50,1039.50,1039.50,1039.50,15,0,15.00
07/13/2004,06:43,1039.75,1039.75,1039.50,1039.50,67,1,68.00
07/13/2004,06:44,1039.50,1039.50,1039.50,1039.50,0,2,2.00
07/13/2004,06:45,1039.50,1039.50,1039.50,1039.50,0,28,28.00
07/13/2004,06:46,1039.50,1039.50,1039.50,1039.50,0,91,91.00
07/13/2004,06:47,1039.50,1039.50,1039.50,1039.50,0,22,22.00
07/13/2004,06:48,1039.50,1039.50,1039.50,1039.50,0,2,2.00
07/13/2004,06:49,1039.50,1039.50,1039.50,1039.50,0,2,2.00
07/13/2004,06:50,1039.50,1039.50,1039.50,1039.50,0,40,40.00
07/13/2004,06:51,1039.50,1039.50,1039.25,1039.25,0,8,8.00
07/13/2004,06:52,1039.50,1039.75,1039.50,1039.75,257,0,257.00
07/13/2004,06:53,1039.75,1039.75,1039.50,1039.50,13,53,66.00
07/13/2004,06:54,1039.50,1039.50,1039.50,1039.50,0,22,22.00
07/13/2004,06:55,1039.50,1039.75,1039.50,1039.50,1,13,14.00
07/13/2004,06:57,1039.50,1039.75,1039.50,1039.75,128,4,132.00
07/13/2004,06:58,1040.00,1040.25,1040.00,1040.00,124,3,127.00
07/13/2004,06:59,1040.00,1040.25,1040.00,1040.25,164,4,168.00
07/13/2004,07:00,1040.25,1040.25,1040.00,1040.00,4,3,7.00
07/13/2004,07:01,1040.25,1040.25,1040.25,1040.25,10,0,10.00
07/13/2004,07:02,1040.25,1040.50,1040.25,1040.50,254,0,254.00
07/13/2004,07:03,1040.50,1040.50,1040.25,1040.25,236,91,327.00
07/13/2004,07:04,1040.25,1040.25,1040.25,1040.25,0,171,171.00
07/13/2004,07:05,1040.25,1040.50,1040.25,1040.25,100,104,204.00
07/13/2004,07:06,1040.50,1040.50,1040.50,1040.50,218,0,218.00
07/13/2004,07:07,1040.25,1040.25,1040.25,1040.25,0,40,40.00
07/13/2004,07:08,1040.25,1040.25,1040.25,1040.25,0,1,1.00
07/13/2004,07:09,1040.25,1040.50,1040.25,1040.25,205,28,233.00
07/13/2004,07:10,1040.50,1040.50,1040.50,1040.50,13,0,13.00
07/13/2004,07:11,1040.75,1041.00,1040.50,1041.00,810,19,829.00
07/13/2004,07:12,1041.00,1041.00,1040.75,1040.75,7,130,137.00
07/13/2004,07:13,1040.75,1041.00,1040.75,1041.00,2,1,3.00
07/13/2004,07:14,1041.00,1041.00,1040.75,1040.75,1,152,153.00
07/13/2004,07:15,1040.75,1040.75,1040.75,1040.75,0,86,86.00
07/13/2004,07:16,1040.75,1041.00,1040.75,1041.00,8,87,95.00
07/13/2004,07:17,1040.75,1040.75,1040.75,1040.75,0,2,2.00
07/13/2004,07:18,1040.75,1041.00,1040.75,1040.75,9,126,135.00
07/13/2004,07:19,1040.75,1040.75,1040.75,1040.75,0,2,2.00
07/13/2004,07:20,1040.75,1041.00,1040.75,1040.75,1,54,55.00
07/13/2004,07:21,1040.75,1040.75,1040.50,1040.50,2,181,183.00
07/13/2004,07:22,1040.75,1040.75,1040.50,1040.50,1,215,216.00
07/13/2004,07:23,1040.25,1040.25,1040.25,1040.25,0,176,176.00
07/13/2004,07:24,1040.25,1040.50,1040.25,1040.50,2,169,171.00
07/13/2004,07:25,1040.50,1040.50,1040.50,1040.50,10,0,10.00
07/13/2004,07:26,1040.25,1040.50,1040.25,1040.50,1,20,21.00
07/13/2004,07:27,1040.50,1040.50,1040.25,1040.25,3,1,4.00
07/13/2004,07:28,1040.25,1040.25,1040.25,1040.25,0,2,2.00
07/13/2004,07:29,1040.50,1040.50,1040.25,1040.25,9,2,11.00
07/13/2004,07:30,1040.50,1040.50,1040.25,1040.25,2,5,7.00
07/13/2004,07:31,1040.50,1040.50,1040.25,1040.25,159,250,409.00
07/13/2004,07:32,1040.50,1040.75,1040.25,1040.50,154,92,246.00
07/13/2004,07:33,1040.50,1040.50,1040.50,1040.50,145,0,145.00
07/13/2004,07:34,1040.50,1040.75,1040.50,1040.75,237,1,238.00
07/13/2004,07:35,1040.75,1041.00,1040.75,1040.75,18,47,65.00
07/13/2004,07:36,1041.00,1041.00,1041.00,1041.00,2,0,2.00
07/13/2004,07:37,1040.75,1040.75,1040.75,1040.75,0,3,3.00
07/13/2004,07:38,1041.00,1041.00,1040.75,1041.00,855,16,871.00
07/13/2004,07:39,1041.00,1041.25,1040.75,1041.00,147,123,270.00
07/13/2004,07:40,1041.00,1041.00,1040.75,1040.75,110,10,120.00
07/13/2004,07:41,1040.75,1041.25,1040.75,1041.00,16,156,172.00
07/13/2004,07:42,1041.00,1041.25,1041.00,1041.00,1,176,177.00
07/13/2004,07:43,1041.00,1041.25,1041.00,1041.00,1,7,8.00
07/13/2004,07:44,1041.00,1041.25,1041.00,1041.25,1,311,312.00
07/13/2004,07:45,1041.00,1041.00,1041.00,1041.00,0,194,194.00
07/13/2004,07:46,1041.00,1041.00,1040.75,1040.75,0,16,16.00
07/13/2004,07:47,1040.75,1041.00,1040.75,1041.00,102,52,154.00
07/13/2004,07:48,1040.75,1041.00,1040.75,1040.75,18,83,101.00
07/13/2004,07:49,1041.00,1041.00,1040.75,1040.75,9,50,59.00
07/13/2004,07:50,1040.75,1040.75,1040.75,1040.75,0,58,58.00
07/13/2004,07:51,1041.00,1041.00,1040.75,1040.75,17,16,33.00
07/13/2004,07:52,1040.75,1041.25,1040.75,1041.25,240,8,248.00
07/13/2004,07:53,1041.00,1041.25,1041.00,1041.00,160,17,177.00
07/13/2004,07:54,1041.00,1041.25,1041.00,1041.25,103,116,219.00
07/13/2004,07:55,1041.00,1041.25,1041.00,1041.25,6,177,183.00
07/13/2004,07:56,1041.00,1041.00,1040.75,1041.00,11,64,75.00
07/13/2004,07:57,1041.00,1041.00,1041.00,1041.00,36,0,36.00
07/13/2004,07:58,1041.00,1041.25,1040.75,1041.25,90,13,103.00
07/13/2004,07:59,1041.00,1041.25,1041.00,1041.00,14,20,34.00
07/13/2004,08:00,1041.00,1041.00,1041.00,1041.00,0,41,41.00
07/13/2004,08:01,1041.00,1041.25,1041.00,1041.25,1,69,70.00
07/13/2004,08:02,1041.00,1041.25,1041.00,1041.25,1,27,28.00
07/13/2004,08:03,1041.00,1041.00,1041.00,1041.00,0,20,20.00
07/13/2004,08:04,1041.00,1041.00,1041.00,1041.00,0,110,110.00
07/13/2004,08:05,1041.00,1041.25,1041.00,1041.00,16,78,94.00
07/13/2004,08:06,1041.00,1041.25,1041.00,1041.25,1,14,15.00
07/13/2004,08:07,1041.00,1041.25,1041.00,1041.25,2,35,37.00
07/13/2004,08:08,1041.25,1041.25,1041.00,1041.00,2,60,62.00
07/13/2004,08:09,1041.00,1041.25,1041.00,1041.00,6,227,233.00
07/13/2004,08:10,1041.00,1041.00,1040.75,1040.75,0,5,5.00
07/13/2004,08:11,1040.75,1041.00,1040.75,1040.75,5,12,17.00
07/13/2004,08:12,1040.75,1041.00,1040.75,1041.00,7,6,13.00
07/13/2004,08:13,1041.00,1041.25,1041.00,1041.25,244,0,244.00
07/13/2004,08:14,1041.25,1041.25,1041.00,1041.25,91,60,151.00
07/13/2004,08:15,1041.25,1041.25,1041.25,1041.25,58,0,58.00
07/13/2004,08:16,1041.00,1041.25,1041.00,1041.00,2,33,35.00
07/13/2004,08:17,1041.00,1041.25,1041.00,1041.00,103,38,141.00
07/13/2004,08:18,1041.00,1041.25,1041.00,1041.00,6,51,57.00
07/13/2004,08:19,1041.00,1041.25,1041.00,1041.25,1,17,18.00
07/13/2004,08:20,1041.25,1041.25,1041.00,1041.00,2,26,28.00
07/13/2004,08:21,1041.00,1041.25,1041.00,1041.00,1,357,358.00
07/13/2004,08:22,1041.00,1041.25,1041.00,1041.25,2,8,10.00
07/13/2004,08:23,1041.25,1041.25,1041.00,1041.00,3,13,16.00
07/13/2004,08:24,1041.00,1041.25,1041.00,1041.25,21,77,98.00
07/13/2004,08:25,1041.00,1041.25,1041.00,1041.00,2,102,104.00
07/13/2004,08:26,1041.00,1041.00,1041.00,1041.00,0,81,81.00
07/13/2004,08:27,1041.00,1041.00,1040.75,1041.00,34,104,138.00
07/13/2004,08:28,1040.75,1041.00,1040.75,1041.00,14,206,220.00
07/13/2004,08:29,1041.00,1041.00,1040.75,1041.00,97,4,101.00
07/13/2004,08:30,1041.00,1041.25,1040.50,1040.50,1058,1252,2310.00
07/13/2004,08:31,1040.75,1040.75,1040.00,1040.00,1169,1591,2760.00
07/13/2004,08:32,1040.25,1040.50,1040.00,1040.25,2402,1432,3834.00
07/13/2004,08:33,1040.25,1040.50,1040.00,1040.50,977,742,1719.00
07/13/2004,08:34,1040.50,1040.75,1040.25,1040.50,757,877,1634.00
07/13/2004,08:35,1040.50,1040.75,1040.00,1040.25,811,2198,3009.00
07/13/2004,08:36,1040.25,1040.50,1040.00,1040.50,1238,298,1536.00
07/13/2004,08:37,1040.50,1041.25,1040.25,1041.25,1590,737,2327.00
07/13/2004,08:38,1041.25,1041.25,1040.75,1041.00,618,497,1115.00
07/13/2004,08:39,1040.75,1041.25,1040.75,1041.00,936,1102,2038.00
07/13/2004,08:40,1041.00,1041.25,1040.25,1040.25,374,1988,2362.00
07/13/2004,08:41,1040.25,1040.50,1039.75,1040.00,1189,4189,5378.00
07/13/2004,08:42,1040.00,1040.25,1039.75,1040.00,1981,919,2900.00
07/13/2004,08:43,1040.00,1040.25,1039.75,1040.00,512,1021,1533.00
07/13/2004,08:44,1040.00,1040.50,1040.00,1040.50,835,89,924.00
07/13/2004,08:45,1040.50,1040.50,1040.00,1040.50,818,1184,2002.00
07/13/2004,08:46,1040.25,1040.50,1040.25,1040.25,202,211,413.00
07/13/2004,08:47,1040.25,1040.75,1040.25,1040.75,1732,389,2121.00
07/13/2004,08:48,1040.50,1041.00,1040.50,1040.75,973,243,1216.00
07/13/2004,08:49,1040.50,1041.25,1040.50,1040.75,1735,751,2486.00
07/13/2004,08:50,1040.75,1041.00,1040.50,1040.50,210,1329,1539.00
07/13/2004,08:51,1040.75,1041.00,1040.50,1041.00,3097,58,3155.00
07/13/2004,08:52,1041.00,1041.00,1040.75,1040.75,313,582,895.00
07/13/2004,08:53,1040.75,1041.75,1040.75,1041.25,5679,2051,7730.00
07/13/2004,08:54,1041.25,1041.50,1041.00,1041.50,1031,936,1967.00
07/13/2004,08:55,1041.50,1041.50,1041.00,1041.25,1798,2022,3820.00
07/13/2004,08:56,1041.25,1041.25,1041.00,1041.00,1029,602,1631.00
07/13/2004,08:57,1041.00,1041.25,1040.75,1040.75,152,2520,2672.00
07/13/2004,08:58,1040.75,1041.00,1040.50,1040.50,623,1741,2364.00
07/13/2004,08:59,1040.50,1041.25,1040.50,1041.25,1189,248,1437.00
07/13/2004,09:00,1041.25,1041.50,1041.00,1041.25,1152,763,1915.00
07/13/2004,09:01,1041.25,1041.75,1041.00,1041.25,2940,1117,4057.00
07/13/2004,09:02,1041.25,1041.25,1040.75,1040.75,932,1028,1960.00
07/13/2004,09:03,1040.75,1041.00,1040.50,1040.75,216,818,1034.00
07/13/2004,09:04,1040.75,1040.75,1040.25,1040.75,895,1307,2202.00
07/13/2004,09:05,1040.75,1040.75,1040.25,1040.25,888,580,1468.00
07/13/2004,09:06,1040.25,1040.75,1040.25,1040.25,387,814,1201.00
07/13/2004,09:07,1040.50,1040.75,1040.00,1040.50,956,2098,3054.00
07/13/2004,09:08,1040.50,1040.75,1040.50,1040.50,310,291,601.00
07/13/2004,09:09,1040.50,1041.00,1040.50,1040.75,775,597,1372.00
07/13/2004,09:10,1040.75,1041.25,1040.75,1041.00,461,902,1363.00
07/13/2004,09:11,1041.00,1041.25,1040.75,1040.75,1512,432,1944.00
07/13/2004,09:12,1041.00,1041.25,1040.75,1041.25,422,147,569.00
07/13/2004,09:13,1041.25,1041.25,1040.50,1040.50,39,1432,1471.00
07/13/2004,09:14,1040.75,1040.75,1040.50,1040.50,371,586,957.00
07/13/2004,09:15,1040.50,1041.50,1040.25,1041.25,2490,376,2866.00
07/13/2004,09:16,1041.50,1041.50,1041.00,1041.25,456,758,1214.00
07/13/2004,09:17,1041.00,1041.25,1040.25,1040.50,181,1654,1835.00
07/13/2004,09:18,1040.50,1040.50,1039.75,1040.00,2302,3783,6085.00
07/13/2004,09:19,1040.00,1040.25,1040.00,1040.25,1460,396,1856.00
07/13/2004,09:20,1040.25,1040.50,1040.00,1040.25,383,837,1220.00
07/13/2004,09:21,1040.25,1040.50,1039.75,1039.75,322,947,1269.00
07/13/2004,09:22,1039.75,1040.00,1039.50,1039.75,755,2171,2926.00
07/13/2004,09:23,1039.50,1039.75,1039.25,1039.25,574,2323,2897.00
07/13/2004,09:24,1039.25,1039.50,1039.25,1039.50,726,333,1059.00
07/13/2004,09:25,1039.75,1040.00,1039.50,1039.75,2098,2744,4842.00
07/13/2004,09:26,1039.75,1040.25,1039.75,1040.00,923,523,1446.00
07/13/2004,09:27,1040.25,1040.25,1040.00,1040.00,20,208,228.00
07/13/2004,09:28,1040.00,1040.50,1039.75,1039.75,1597,897,2494.00
07/13/2004,09:29,1039.75,1040.00,1039.75,1039.75,810,448,1258.00
07/13/2004,09:30,1039.75,1040.50,1039.75,1040.25,1018,368,1386.00
07/13/2004,09:31,1040.25,1040.75,1040.00,1040.25,1014,577,1591.00
07/13/2004,09:32,1040.25,1040.75,1040.25,1040.25,672,443,1115.00
07/13/2004,09:33,1040.25,1040.50,1040.00,1040.00,199,521,720.00
07/13/2004,09:34,1040.00,1040.50,1040.00,1040.50,432,47,479.00
07/13/2004,09:35,1040.50,1040.50,1040.25,1040.25,63,238,301.00
07/13/2004,09:36,1040.25,1040.50,1040.00,1040.25,237,200,437.00
07/13/2004,09:37,1040.25,1040.50,1040.25,1040.50,31,403,434.00
07/13/2004,09:38,1040.25,1040.75,1040.25,1040.75,487,338,825.00
07/13/2004,09:39,1040.50,1041.00,1040.50,1041.00,2334,404,2738.00
07/13/2004,09:40,1041.00,1041.25,1040.75,1040.75,1318,655,1973.00
07/13/2004,09:41,1040.75,1041.00,1040.75,1040.75,18,283,301.00
07/13/2004,09:42,1040.75,1041.00,1040.75,1040.75,115,378,493.00
07/13/2004,09:43,1041.00,1041.25,1040.75,1041.00,266,107,373.00
07/13/2004,09:44,1041.25,1041.25,1040.75,1041.00,266,659,925.00
07/13/2004,09:45,1041.00,1041.00,1040.75,1040.75,218,19,237.00
07/13/2004,09:46,1041.00,1041.00,1040.50,1041.00,269,689,958.00
07/13/2004,09:47,1040.75,1041.00,1040.75,1040.75,456,88,544.00
07/13/2004,09:48,1040.75,1041.00,1040.75,1040.75,5,428,433.00
07/13/2004,09:49,1041.00,1041.00,1040.75,1040.75,59,20,79.00
07/13/2004,09:50,1040.75,1041.00,1040.50,1040.50,60,443,503.00
07/13/2004,09:51,1040.75,1040.75,1040.25,1040.50,88,1402,1490.00
07/13/2004,09:52,1040.25,1040.50,1040.00,1040.25,807,1873,2680.00
07/13/2004,09:53,1040.25,1040.50,1040.00,1040.25,564,442,1006.00
07/13/2004,09:54,1040.00,1040.25,1039.50,1039.50,208,2906,3114.00
07/13/2004,09:55,1039.75,1040.00,1039.50,1039.50,3543,1615,5158.00
07/13/2004,09:56,1039.75,1039.75,1039.50,1039.75,478,7,485.00
07/13/2004,09:57,1039.75,1040.00,1039.50,1039.50,776,133,909.00
07/13/2004,09:58,1039.75,1039.75,1039.50,1039.75,720,21,741.00
07/13/2004,09:59,1039.75,1039.75,1039.25,1039.50,804,4338,5142.00
07/13/2004,10:00,1039.50,1039.75,1039.25,1039.75,500,136,636.00
07/13/2004,10:01,1039.75,1039.75,1039.50,1039.75,191,32,223.00
07/13/2004,10:02,1039.75,1040.00,1039.50,1039.75,1092,7,1099.00
07/13/2004,10:03,1040.00,1040.00,1039.50,1039.75,634,1192,1826.00
07/13/2004,10:04,1039.75,1039.75,1039.50,1039.75,104,62,166.00
07/13/2004,10:05,1039.75,1039.75,1039.25,1039.25,564,843,1407.00
07/13/2004,10:06,1039.50,1039.50,1039.25,1039.50,231,210,441.00
07/13/2004,10:07,1039.50,1039.75,1039.50,1039.75,181,34,215.00
07/13/2004,10:08,1039.50,1039.75,1039.50,1039.50,44,85,129.00
07/13/2004,10:09,1039.75,1039.75,1039.50,1039.50,48,117,165.00
07/13/2004,10:10,1039.50,1039.75,1039.25,1039.25,502,1066,1568.00
07/13/2004,10:11,1039.25,1039.75,1039.00,1039.50,2347,2020,4367.00
07/13/2004,10:12,1039.50,1039.50,1039.25,1039.50,125,18,143.00
07/13/2004,10:13,1039.50,1039.75,1039.25,1039.75,525,11,536.00
07/13/2004,10:14,1039.50,1039.75,1039.50,1039.75,75,56,131.00
07/13/2004,10:15,1039.75,1039.75,1039.50,1039.75,416,8,424.00
07/13/2004,10:16,1039.75,1039.75,1039.25,1039.50,1254,1139,2393.00
07/13/2004,10:17,1039.50,1039.50,1039.25,1039.25,229,85,314.00
07/13/2004,10:18,1039.25,1039.75,1039.25,1039.75,936,24,960.00
07/13/2004,10:19,1039.75,1039.75,1039.50,1039.75,2614,620,3234.00
07/13/2004,10:20,1039.50,1039.75,1039.25,1039.50,252,1050,1302.00
07/13/2004,10:21,1039.50,1040.25,1039.50,1040.00,1249,1517,2766.00
07/13/2004,10:22,1040.00,1040.00,1039.75,1040.00,82,21,103.00
07/13/2004,10:23,1039.75,1040.00,1039.75,1039.75,12,151,163.00
07/13/2004,10:24,1039.75,1040.00,1039.50,1040.00,1210,971,2181.00
07/13/2004,10:25,1039.75,1040.25,1039.75,1040.00,656,289,945.00
07/13/2004,10:26,1040.00,1040.00,1039.75,1040.00,219,1393,1612.00
07/13/2004,10:27,1040.00,1040.00,1039.75,1040.00,250,15,265.00
07/13/2004,10:28,1040.00,1040.00,1039.50,1039.75,1210,588,1798.00
07/13/2004,10:29,1040.00,1040.00,1039.50,1039.75,631,209,840.00
07/13/2004,10:30,1040.00,1040.00,1039.75,1039.75,11,34,45.00
07/13/2004,10:31,1040.00,1040.00,1039.75,1039.75,16,344,360.00
07/13/2004,10:32,1039.75,1040.00,1039.75,1040.00,35,77,112.00
07/13/2004,10:33,1040.00,1040.00,1039.75,1040.00,422,82,504.00
07/13/2004,10:34,1040.00,1040.00,1039.75,1039.75,31,841,872.00
07/13/2004,10:35,1039.75,1040.25,1039.75,1040.00,623,195,818.00
07/13/2004,10:36,1040.25,1040.25,1040.00,1040.00,730,54,784.00
07/13/2004,10:37,1040.25,1040.25,1039.75,1040.00,245,390,635.00
07/13/2004,10:38,1040.00,1040.25,1039.75,1040.00,71,106,177.00
07/13/2004,10:39,1039.75,1040.00,1039.25,1039.25,19,1427,1446.00
07/13/2004,10:40,1039.25,1039.50,1039.00,1039.25,888,1824,2712.00
07/13/2004,10:41,1039.25,1039.75,1039.25,1039.50,218,213,431.00
07/13/2004,10:42,1039.50,1039.50,1039.25,1039.50,677,61,738.00
07/13/2004,10:43,1039.50,1039.50,1039.00,1039.00,159,1416,1575.00
07/13/2004,10:44,1039.00,1039.25,1039.00,1039.00,44,980,1024.00
07/13/2004,10:45,1039.00,1039.25,1039.00,1039.25,250,94,344.00
07/13/2004,10:46,1039.00,1039.25,1039.00,1039.25,294,31,325.00
07/13/2004,10:47,1039.00,1039.25,1038.25,1038.25,722,5180,5902.00
07/13/2004,10:48,1038.25,1038.75,1038.25,1038.75,1931,573,2504.00
07/13/2004,10:49,1038.75,1038.75,1038.50,1038.75,304,118,422.00
07/13/2004,10:50,1038.75,1038.75,1038.25,1038.50,49,601,650.00
07/13/2004,10:51,1038.50,1038.75,1038.25,1038.75,368,235,603.00
07/13/2004,10:52,1038.75,1038.75,1038.50,1038.75,63,15,78.00
07/13/2004,10:53,1038.50,1038.75,1038.50,1038.75,5,628,633.00
07/13/2004,10:54,1038.75,1039.00,1038.75,1039.00,519,403,922.00
07/13/2004,10:55,1039.00,1039.00,1038.75,1038.75,173,468,641.00
07/13/2004,10:56,1038.75,1038.75,1038.25,1038.25,200,841,1041.00
07/13/2004,10:57,1038.50,1038.50,1038.25,1038.25,51,124,175.00
07/13/2004,10:58,1038.50,1038.75,1038.25,1038.50,351,109,460.00
07/13/2004,10:59,1038.50,1038.50,1038.25,1038.50,303,33,336.00
07/13/2004,11:00,1038.50,1038.75,1038.25,1038.75,837,6,843.00
07/13/2004,11:01,1038.75,1038.75,1038.25,1038.50,345,573,918.00
07/13/2004,11:02,1038.50,1038.50,1038.25,1038.50,357,4,361.00
07/13/2004,11:03,1038.25,1038.50,1038.25,1038.25,257,728,985.00
07/13/2004,11:04,1038.50,1038.75,1038.00,1038.25,468,760,1228.00
07/13/2004,11:05,1038.25,1038.50,1038.00,1038.50,432,426,858.00
07/13/2004,11:06,1038.50,1038.75,1038.25,1038.75,451,37,488.00
07/13/2004,11:07,1038.75,1038.75,1038.50,1038.75,16,18,34.00
07/13/2004,11:08,1038.50,1039.00,1038.50,1039.00,561,23,584.00
07/13/2004,11:09,1038.75,1039.00,1038.75,1039.00,40,11,51.00
07/13/2004,11:10,1038.75,1039.00,1038.75,1039.00,9,7,16.00
07/13/2004,11:11,1039.00,1039.00,1038.75,1039.00,359,381,740.00
07/13/2004,11:12,1039.00,1039.25,1039.00,1039.00,594,23,617.00
07/13/2004,11:13,1039.25,1039.25,1039.00,1039.00,43,322,365.00
07/13/2004,11:14,1039.00,1039.25,1039.00,1039.00,15,77,92.00
07/13/2004,11:15,1039.00,1039.25,1039.00,1039.00,304,10,314.00
07/13/2004,11:16,1039.25,1039.25,1039.00,1039.25,14,8,22.00
07/13/2004,11:17,1039.00,1039.25,1039.00,1039.25,47,23,70.00
07/13/2004,11:18,1039.25,1039.25,1039.00,1039.25,17,65,82.00
07/13/2004,11:19,1039.25,1039.25,1039.00,1039.00,10,853,863.00
07/13/2004,11:20,1039.25,1039.25,1039.00,1039.00,44,8,52.00
07/13/2004,11:21,1039.25,1039.25,1039.00,1039.00,87,16,103.00
07/13/2004,11:22,1039.25,1039.25,1039.00,1039.00,36,41,77.00
07/13/2004,11:23,1039.00,1039.25,1039.00,1039.25,2,36,38.00
07/13/2004,11:24,1039.00,1039.25,1039.00,1039.00,10,26,36.00
07/13/2004,11:25,1039.00,1039.25,1038.75,1038.75,133,648,781.00
07/13/2004,11:26,1039.00,1039.00,1038.50,1038.50,35,553,588.00
07/13/2004,11:27,1038.50,1038.75,1038.50,1038.75,118,28,146.00
07/13/2004,11:28,1038.75,1038.75,1038.50,1038.50,5,32,37.00
07/13/2004,11:29,1038.75,1038.75,1038.50,1038.75,330,26,356.00
07/13/2004,11:30,1038.75,1039.00,1038.75,1038.75,311,32,343.00
07/13/2004,11:31,1038.75,1039.00,1038.75,1039.00,6,23,29.00
07/13/2004,11:32,1038.75,1039.25,1038.75,1039.00,673,238,911.00
07/13/2004,11:33,1039.00,1039.25,1039.00,1039.25,266,11,277.00
07/13/2004,11:34,1039.00,1039.25,1039.00,1039.00,111,4,115.00
07/13/2004,11:35,1039.25,1039.25,1039.00,1039.25,400,1,401.00
07/13/2004,11:36,1039.25,1039.50,1039.00,1039.25,317,231,548.00
07/13/2004,11:37,1039.25,1039.25,1039.00,1039.25,36,16,52.00
07/13/2004,11:38,1039.25,1039.50,1039.00,1039.50,471,42,513.00
07/13/2004,11:39,1039.25,1039.75,1039.25,1039.75,1806,61,1867.00
07/13/2004,11:40,1039.50,1039.75,1039.50,1039.75,255,307,562.00
07/13/2004,11:41,1039.50,1039.75,1039.50,1039.75,164,9,173.00
07/13/2004,11:42,1039.75,1039.75,1039.50,1039.50,36,413,449.00
07/13/2004,11:43,1039.75,1039.75,1039.25,1039.50,245,101,346.00
07/13/2004,11:44,1039.50,1039.75,1039.50,1039.50,64,244,308.00
07/13/2004,11:45,1039.50,1039.50,1039.25,1039.50,32,146,178.00
07/13/2004,11:46,1039.25,1040.25,1039.25,1040.00,2444,510,2954.00
07/13/2004,11:47,1040.00,1041.00,1039.75,1040.25,3096,974,4070.00
07/13/2004,11:48,1040.25,1040.50,1040.00,1040.25,68,494,562.00
07/13/2004,11:49,1040.00,1040.25,1039.75,1040.00,96,767,863.00
07/13/2004,11:50,1040.00,1040.25,1039.75,1040.25,526,259,785.00
07/13/2004,11:51,1040.25,1040.50,1040.00,1040.00,21,274,295.00
07/13/2004,11:52,1040.00,1040.25,1040.00,1040.00,13,356,369.00
07/13/2004,11:53,1040.25,1040.50,1040.25,1040.50,247,71,318.00
07/13/2004,11:54,1040.50,1040.50,1040.00,1040.00,11,446,457.00
07/13/2004,11:55,1040.00,1040.25,1040.00,1040.25,78,50,128.00
07/13/2004,11:56,1040.25,1040.25,1040.00,1040.25,94,32,126.00
07/13/2004,11:57,1040.25,1040.25,1040.00,1040.25,294,5,299.00
07/13/2004,11:58,1040.25,1040.25,1040.25,1040.25,204,0,204.00
07/13/2004,11:59,1040.25,1040.75,1040.25,1040.50,713,326,1039.00
07/13/2004,12:00,1040.50,1040.75,1040.25,1040.50,147,52,199.00
07/13/2004,12:01,1040.75,1040.75,1040.50,1040.50,47,221,268.00
07/13/2004,12:02,1040.50,1040.75,1040.25,1040.50,157,177,334.00
07/13/2004,12:03,1040.50,1040.50,1040.25,1040.50,19,25,44.00
07/13/2004,12:04,1040.50,1040.50,1040.25,1040.50,6,7,13.00
07/13/2004,12:05,1040.25,1040.50,1040.00,1040.00,3,333,336.00
07/13/2004,12:06,1040.00,1040.25,1040.00,1040.25,381,35,416.00
07/13/2004,12:07,1040.25,1040.50,1040.00,1040.25,380,22,402.00
07/13/2004,12:08,1040.25,1040.75,1040.25,1040.50,396,574,970.00
07/13/2004,12:09,1040.50,1040.75,1040.50,1040.50,13,209,222.00
07/13/2004,12:10,1040.50,1040.50,1039.75,1039.75,251,2746,2997.00
07/13/2004,12:11,1039.75,1040.00,1039.25,1039.50,910,3457,4367.00
07/13/2004,12:12,1039.25,1039.50,1038.75,1038.75,269,4146,4415.00
07/13/2004,12:13,1038.50,1038.75,1038.25,1038.75,1569,2321,3890.00
07/13/2004,12:14,1038.50,1039.25,1038.50,1038.75,1228,764,1992.00
07/13/2004,12:15,1039.00,1039.00,1038.75,1038.75,337,401,738.00
07/13/2004,12:16,1038.75,1039.00,1038.75,1039.00,364,240,604.00
07/13/2004,12:17,1038.75,1039.00,1038.50,1038.75,210,487,697.00
07/13/2004,12:18,1038.75,1039.25,1038.75,1039.00,236,164,400.00
07/13/2004,12:19,1038.75,1039.00,1038.75,1039.00,103,161,264.00
07/13/2004,12:20,1039.00,1039.00,1038.50,1038.75,105,346,451.00
07/13/2004,12:21,1039.00,1039.25,1038.75,1039.25,287,338,625.00
07/13/2004,12:22,1039.25,1039.75,1039.25,1039.50,1249,280,1529.00
07/13/2004,12:23,1039.50,1039.75,1039.25,1039.75,271,115,386.00
07/13/2004,12:24,1039.50,1039.75,1039.25,1039.50,37,653,690.00
07/13/2004,12:25,1039.50,1039.50,1039.00,1039.00,271,768,1039.00
07/13/2004,12:26,1039.00,1039.75,1039.00,1039.75,369,676,1045.00
07/13/2004,12:27,1039.50,1039.75,1039.50,1039.50,3,157,160.00
07/13/2004,12:28,1039.50,1039.75,1039.50,1039.50,1,74,75.00
07/13/2004,12:29,1039.50,1039.75,1039.50,1039.75,179,65,244.00
07/13/2004,12:30,1039.50,1039.75,1039.50,1039.75,429,398,827.00
07/13/2004,12:31,1039.50,1040.00,1039.00,1039.25,361,1355,1716.00
07/13/2004,12:32,1039.00,1039.50,1039.00,1039.00,222,791,1013.00
07/13/2004,12:33,1039.25,1039.25,1038.50,1038.50,419,2208,2627.00
07/13/2004,12:34,1038.50,1039.25,1038.50,1039.25,1400,514,1914.00
07/13/2004,12:35,1039.50,1039.50,1039.00,1039.00,16,512,528.00
07/13/2004,12:36,1039.00,1039.25,1038.75,1039.25,262,48,310.00
07/13/2004,12:37,1039.00,1039.25,1038.75,1038.75,3,1466,1469.00
07/13/2004,12:38,1038.75,1039.75,1038.75,1039.75,2544,862,3406.00
07/13/2004,12:39,1039.50,1039.75,1039.50,1039.50,37,372,409.00
07/13/2004,12:40,1039.50,1040.25,1039.50,1040.25,1572,71,1643.00
07/13/2004,12:41,1040.50,1040.50,1039.50,1040.00,1495,1889,3384.00
07/13/2004,12:42,1040.00,1040.00,1039.75,1040.00,95,363,458.00
07/13/2004,12:43,1039.75,1040.00,1039.75,1039.75,6,971,977.00
07/13/2004,12:44,1039.75,1040.25,1039.75,1040.25,148,83,231.00
07/13/2004,12:45,1040.00,1040.25,1039.75,1040.00,168,591,759.00
07/13/2004,12:46,1040.00,1040.00,1039.75,1040.00,440,279,719.00
07/13/2004,12:47,1040.00,1040.25,1039.75,1039.75,244,32,276.00
07/13/2004,12:48,1039.75,1040.00,1039.75,1039.75,2,214,216.00
07/13/2004,12:49,1039.75,1039.75,1039.50,1039.50,3,1035,1038.00
07/13/2004,12:50,1039.50,1040.25,1039.50,1040.00,596,196,792.00
07/13/2004,12:51,1040.00,1040.00,1039.75,1039.75,20,36,56.00
07/13/2004,12:52,1040.00,1040.00,1039.75,1040.00,82,2,84.00
07/13/2004,12:53,1040.00,1040.50,1040.00,1040.25,1215,408,1623.00
07/13/2004,12:54,1040.25,1040.50,1040.00,1040.25,207,402,609.00
07/13/2004,12:55,1040.00,1040.00,1039.50,1040.00,767,574,1341.00
07/13/2004,12:56,1040.00,1040.75,1039.75,1040.50,1869,671,2540.00
07/13/2004,12:57,1040.75,1041.00,1040.00,1040.25,1043,1029,2072.00
07/13/2004,12:58,1040.25,1040.50,1040.25,1040.25,125,328,453.00
07/13/2004,12:59,1040.25,1040.50,1040.25,1040.50,81,26,107.00
07/13/2004,13:00,1040.25,1040.50,1040.00,1040.25,95,181,276.00
07/13/2004,13:01,1040.25,1041.00,1040.00,1040.75,926,105,1031.00
07/13/2004,13:02,1040.75,1040.75,1040.50,1040.75,236,179,415.00
07/13/2004,13:03,1040.75,1040.75,1040.50,1040.75,91,10,101.00
07/13/2004,13:04,1040.75,1040.75,1040.50,1040.50,27,22,49.00
07/13/2004,13:05,1040.50,1040.50,1039.75,1040.00,383,1335,1718.00
07/13/2004,13:06,1040.00,1040.50,1040.00,1040.00,890,130,1020.00
07/13/2004,13:07,1040.25,1040.50,1040.00,1040.00,248,43,291.00
07/13/2004,13:08,1040.00,1040.25,1040.00,1040.00,161,187,348.00
07/13/2004,13:09,1040.00,1041.00,1040.00,1041.00,1615,369,1984.00
07/13/2004,13:10,1041.00,1041.25,1040.25,1040.50,511,1149,1660.00
07/13/2004,13:11,1040.50,1040.50,1040.00,1040.50,252,709,961.00
07/13/2004,13:12,1040.50,1040.50,1040.25,1040.50,69,81,150.00
07/13/2004,13:13,1040.50,1040.50,1040.25,1040.50,220,2,222.00
07/13/2004,13:14,1040.50,1041.00,1040.50,1040.75,185,265,450.00
07/13/2004,13:15,1040.75,1041.00,1040.25,1040.25,434,347,781.00
07/13/2004,13:16,1040.25,1040.75,1040.25,1040.75,579,95,674.00
07/13/2004,13:17,1040.75,1040.75,1040.50,1040.50,21,72,93.00
07/13/2004,13:18,1040.50,1040.75,1040.50,1040.75,584,13,597.00
07/13/2004,13:19,1040.75,1041.00,1040.25,1040.50,489,337,826.00
07/13/2004,13:20,1040.50,1040.75,1040.25,1040.75,298,94,392.00
07/13/2004,13:21,1040.75,1041.00,1040.50,1040.75,1209,467,1676.00
07/13/2004,13:22,1041.00,1041.50,1040.75,1041.50,2355,284,2639.00
07/13/2004,13:23,1041.50,1041.75,1041.00,1041.25,1496,1148,2644.00
07/13/2004,13:24,1041.00,1041.25,1041.00,1041.00,684,12,696.00
07/13/2004,13:25,1041.00,1041.00,1040.25,1040.50,767,2003,2770.00
07/13/2004,13:26,1040.75,1040.75,1040.50,1040.75,194,116,310.00
07/13/2004,13:27,1040.50,1040.75,1040.25,1040.25,37,536,573.00
07/13/2004,13:28,1040.25,1040.75,1040.25,1040.50,762,335,1097.00
07/13/2004,13:29,1040.50,1040.75,1040.00,1040.25,210,853,1063.00
07/13/2004,13:30,1040.00,1040.25,1039.75,1040.25,1396,1210,2606.00
07/13/2004,13:31,1040.25,1040.50,1040.00,1040.25,945,160,1105.00
07/13/2004,13:32,1040.50,1040.50,1040.00,1040.25,6,341,347.00
07/13/2004,13:33,1040.25,1040.50,1040.00,1040.25,890,146,1036.00
07/13/2004,13:34,1040.25,1040.25,1040.00,1040.25,247,150,397.00
07/13/2004,13:35,1040.25,1040.25,1040.00,1040.00,160,118,278.00
07/13/2004,13:36,1040.00,1040.25,1039.75,1040.00,120,452,572.00
07/13/2004,13:37,1040.00,1040.25,1039.75,1040.25,155,901,1056.00
07/13/2004,13:38,1040.25,1040.25,1040.00,1040.00,66,53,119.00
07/13/2004,13:39,1040.00,1040.25,1039.75,1040.00,17,600,617.00
07/13/2004,13:40,1039.75,1040.25,1039.75,1040.00,280,145,425.00
07/13/2004,13:41,1040.00,1040.25,1039.75,1039.75,7,170,177.00
07/13/2004,13:42,1040.00,1040.25,1039.75,1040.25,907,177,1084.00
07/13/2004,13:43,1040.25,1041.25,1040.25,1040.75,4602,1183,5785.00
07/13/2004,13:44,1040.75,1040.75,1040.50,1040.50,180,40,220.00
07/13/2004,13:45,1040.75,1041.00,1040.50,1041.00,569,93,662.00
07/13/2004,13:46,1041.00,1041.00,1040.50,1040.50,166,760,926.00
07/13/2004,13:47,1040.50,1040.75,1040.50,1040.50,164,1450,1614.00
07/13/2004,13:48,1040.50,1040.75,1040.25,1040.25,411,642,1053.00
07/13/2004,13:49,1040.50,1040.75,1040.00,1040.75,792,543,1335.00
07/13/2004,13:50,1040.75,1041.25,1040.50,1041.00,1672,822,2494.00
07/13/2004,13:51,1041.00,1041.00,1040.75,1041.00,152,312,464.00
07/13/2004,13:52,1041.00,1041.25,1040.75,1041.00,352,979,1331.00
07/13/2004,13:53,1041.00,1041.00,1040.50,1040.50,12,799,811.00
07/13/2004,13:54,1040.75,1041.25,1040.50,1040.75,1322,439,1761.00
07/13/2004,13:55,1040.75,1041.25,1040.50,1041.00,282,339,621.00
07/13/2004,13:56,1041.00,1041.00,1040.50,1041.00,34,133,167.00
07/13/2004,13:57,1040.75,1040.75,1040.50,1040.75,284,254,538.00
07/13/2004,13:58,1040.75,1040.75,1040.50,1040.50,76,493,569.00
07/13/2004,13:59,1040.50,1040.75,1040.25,1040.50,103,28,131.00
07/13/2004,14:00,1040.50,1040.50,1040.00,1040.00,187,1481,1668.00
07/13/2004,14:01,1040.00,1040.50,1040.00,1040.50,467,127,594.00
07/13/2004,14:02,1040.50,1040.50,1040.25,1040.50,376,217,593.00
07/13/2004,14:03,1040.25,1040.50,1040.25,1040.50,9,79,88.00
07/13/2004,14:04,1040.25,1040.75,1040.25,1040.50,350,10,360.00
07/13/2004,14:05,1040.75,1041.00,1040.50,1041.00,409,49,458.00
07/13/2004,14:06,1040.75,1041.25,1040.50,1040.75,1218,621,1839.00
07/13/2004,14:07,1040.75,1041.00,1040.75,1040.75,1,171,172.00
07/13/2004,14:08,1040.75,1041.00,1040.75,1041.00,403,233,636.00
07/13/2004,14:09,1041.00,1041.25,1040.75,1040.75,71,167,238.00
07/13/2004,14:10,1040.75,1041.25,1040.75,1041.25,649,126,775.00
07/13/2004,14:11,1041.25,1041.50,1041.00,1041.50,1568,78,1646.00
07/13/2004,14:12,1041.25,1041.50,1041.00,1041.25,468,267,735.00
07/13/2004,14:13,1041.25,1041.50,1041.00,1041.25,479,232,711.00
07/13/2004,14:14,1041.25,1041.25,1041.00,1041.00,38,13,51.00
07/13/2004,14:15,1041.00,1041.25,1041.00,1041.00,153,28,181.00
07/13/2004,14:16,1041.25,1041.25,1040.75,1040.75,24,872,896.00
07/13/2004,14:17,1040.75,1041.00,1040.75,1040.75,34,1158,1192.00
07/13/2004,14:18,1041.00,1041.00,1040.75,1040.75,5,135,140.00
07/13/2004,14:19,1040.75,1041.00,1040.75,1040.75,3,100,103.00
07/13/2004,14:20,1040.75,1041.00,1040.50,1040.75,275,228,503.00
07/13/2004,14:21,1040.75,1041.00,1040.75,1040.75,382,32,414.00
07/13/2004,14:22,1040.75,1041.25,1040.75,1041.00,130,230,360.00
07/13/2004,14:23,1041.00,1041.25,1040.75,1041.00,29,309,338.00
07/13/2004,14:24,1041.00,1041.00,1040.75,1041.00,345,17,362.00
07/13/2004,14:25,1041.00,1041.25,1040.75,1041.25,274,82,356.00
07/13/2004,14:26,1041.00,1041.50,1041.00,1041.25,1377,94,1471.00
07/13/2004,14:27,1041.50,1041.50,1040.25,1040.25,190,1622,1812.00
07/13/2004,14:28,1040.25,1041.50,1040.25,1041.00,1820,138,1958.00
07/13/2004,14:29,1041.00,1041.25,1040.75,1041.00,179,199,378.00
07/13/2004,14:30,1041.25,1041.25,1040.50,1040.50,146,870,1016.00
07/13/2004,14:31,1040.75,1040.75,1040.50,1040.75,1040,20,1060.00
07/13/2004,14:32,1040.50,1040.75,1040.25,1040.50,726,1115,1841.00
07/13/2004,14:33,1040.75,1040.75,1040.50,1040.50,388,986,1374.00
07/13/2004,14:34,1040.50,1040.75,1040.50,1040.75,48,62,110.00
07/13/2004,14:35,1040.50,1040.75,1040.50,1040.50,75,159,234.00
07/13/2004,14:36,1040.75,1041.25,1040.50,1041.00,1179,466,1645.00
07/13/2004,14:37,1041.00,1041.00,1040.50,1040.75,118,232,350.00
07/13/2004,14:38,1040.75,1040.75,1040.25,1040.75,334,251,585.00
07/13/2004,14:39,1040.75,1041.00,1040.25,1040.50,461,843,1304.00
07/13/2004,14:40,1040.75,1040.75,1040.50,1040.50,195,258,453.00
07/13/2004,14:41,1040.75,1040.75,1040.50,1040.75,100,78,178.00
07/13/2004,14:42,1040.50,1041.00,1040.50,1041.00,259,8,267.00
07/13/2004,14:43,1040.75,1041.00,1040.75,1040.75,876,138,1014.00
07/13/2004,14:44,1040.75,1041.25,1040.75,1041.25,1448,228,1676.00
07/13/2004,14:45,1041.25,1041.25,1041.00,1041.25,62,71,133.00
07/13/2004,14:46,1041.25,1041.25,1040.75,1040.75,92,344,436.00
07/13/2004,14:47,1040.75,1041.00,1040.75,1041.00,430,69,499.00
07/13/2004,14:48,1040.75,1041.00,1040.50,1040.50,538,588,1126.00
07/13/2004,14:49,1040.75,1041.00,1040.50,1040.75,145,407,552.00
07/13/2004,14:50,1041.00,1041.25,1040.75,1041.00,839,449,1288.00
07/13/2004,14:51,1041.00,1041.25,1041.00,1041.25,184,480,664.00
07/13/2004,14:52,1041.00,1041.50,1041.00,1041.25,1330,744,2074.00
07/13/2004,14:53,1041.50,1041.50,1041.00,1041.25,437,450,887.00
07/13/2004,14:54,1041.25,1041.25,1041.00,1041.25,226,191,417.00
07/13/2004,14:55,1041.25,1041.25,1040.75,1041.00,83,2256,2339.00
07/13/2004,14:56,1041.00,1041.00,1040.75,1040.75,259,1312,1571.00
07/13/2004,14:57,1040.50,1040.75,1040.25,1040.50,594,1623,2217.00
07/13/2004,14:58,1040.50,1040.75,1040.25,1040.75,993,805,1798.00
07/13/2004,14:59,1040.50,1041.00,1040.50,1040.75,3317,1216,4533.00
07/13/2004,15:00,1041.00,1041.25,1040.50,1040.75,1359,1579,2938.00
07/13/2004,15:01,1040.75,1041.00,1040.25,1040.25,2126,1645,3771.00
07/13/2004,15:02,1040.50,1040.75,1040.25,1040.50,381,224,605.00
07/13/2004,15:03,1040.25,1040.50,1040.25,1040.50,104,497,601.00
07/13/2004,15:04,1040.50,1040.50,1040.25,1040.25,72,230,302.00
07/13/2004,15:05,1040.25,1040.50,1040.00,1040.00,190,914,1104.00
07/13/2004,15:06,1040.25,1040.25,1040.00,1040.25,469,686,1155.00
07/13/2004,15:07,1040.25,1040.25,1040.00,1040.00,97,394,491.00
07/13/2004,15:08,1040.25,1040.25,1040.00,1040.00,86,44,130.00
07/13/2004,15:09,1040.25,1040.25,1039.75,1040.25,784,798,1582.00
07/13/2004,15:10,1040.25,1040.75,1040.00,1040.50,1999,582,2581.00
07/13/2004,15:11,1040.75,1040.75,1040.50,1040.75,322,132,454.00
07/13/2004,15:12,1040.50,1040.75,1040.50,1040.50,44,349,393.00
07/13/2004,15:13,1040.50,1040.75,1040.25,1040.25,33,1063,1096.00
07/13/2004,15:14,1040.25,1040.50,1039.75,1039.75,329,2123,2452.00
07/13/2004,15:15,1039.75,1040.50,1039.50,1040.00,2028,2084,4112.00
07/13/2004,15:16,1040.00,1040.25,1040.00,1040.00,25,14,39.00
07/13/2004,15:31,1037.50,1038.25,1035.00,1037.50,1048,1182,2230.00
07/13/2004,15:32,1037.25,1037.75,1037.00,1037.50,234,336,570.00
07/13/2004,15:33,1037.50,1038.00,1037.25,1038.00,415,124,539.00
07/13/2004,15:34,1037.75,1038.50,1037.75,1038.50,248,79,327.00
07/13/2004,15:35,1038.25,1038.75,1037.75,1037.75,260,417,677.00
07/13/2004,15:36,1037.75,1038.00,1037.25,1037.75,91,427,518.00
07/13/2004,15:37,1037.75,1037.75,1037.00,1037.00,3,275,278.00
07/13/2004,15:38,1037.25,1037.25,1036.75,1037.25,301,236,537.00
07/13/2004,15:39,1037.25,1037.50,1036.75,1036.75,65,241,306.00
07/13/2004,15:40,1036.75,1037.00,1036.50,1036.75,77,152,229.00
07/13/2004,15:41,1036.75,1037.00,1036.50,1036.75,35,281,316.00
07/13/2004,15:42,1036.75,1036.75,1036.50,1036.75,199,62,261.00
07/13/2004,15:43,1036.75,1037.00,1036.50,1036.50,29,86,115.00
07/13/2004,15:44,1036.50,1036.75,1036.00,1036.25,23,208,231.00
07/13/2004,15:45,1036.25,1036.50,1036.00,1036.25,52,360,412.00
07/13/2004,15:46,1036.25,1036.25,1035.25,1035.75,290,487,777.00
07/13/2004,15:47,1035.75,1036.00,1035.50,1035.50,156,140,296.00
07/13/2004,15:48,1035.75,1036.00,1035.50,1035.75,132,221,353.00
07/13/2004,15:49,1035.75,1035.75,1035.50,1035.75,20,53,73.00
07/13/2004,15:50,1035.50,1036.00,1035.50,1036.00,219,68,287.00
07/13/2004,15:51,1036.00,1036.25,1036.00,1036.00,76,51,127.00
07/13/2004,15:52,1036.00,1036.00,1035.50,1035.50,0,167,167.00
07/13/2004,15:53,1035.75,1036.00,1035.75,1036.00,105,7,112.00
07/13/2004,15:54,1035.75,1036.00,1035.50,1035.50,25,85,110.00
07/13/2004,15:55,1035.50,1035.75,1035.50,1035.50,107,6,113.00
07/13/2004,15:56,1035.50,1036.00,1035.50,1035.75,79,4,83.00
07/13/2004,15:57,1035.75,1035.75,1035.75,1035.75,0,57,57.00
07/13/2004,15:58,1036.00,1036.00,1036.00,1036.00,20,0,20.00
07/13/2004,15:59,1036.00,1036.00,1036.00,1036.00,2,0,2.00
07/13/2004,16:00,1036.00,1036.25,1035.75,1036.00,217,53,270.00
07/13/2004,17:01,1036.75,1036.75,1036.50,1036.50,46,1,47.00
07/13/2004,17:03,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/13/2004,17:04,1036.50,1036.50,1036.50,1036.50,0,4,4.00
07/13/2004,17:05,1036.75,1036.75,1036.50,1036.75,37,1,38.00
07/13/2004,17:06,1036.75,1036.75,1036.75,1036.75,69,0,69.00
07/13/2004,17:07,1037.00,1037.00,1037.00,1037.00,3,0,3.00
07/13/2004,17:08,1036.75,1036.75,1036.75,1036.75,0,3,3.00
07/13/2004,17:09,1036.75,1036.75,1036.50,1036.50,0,115,115.00
07/13/2004,17:10,1036.50,1036.50,1036.25,1036.25,4,64,68.00
07/13/2004,17:11,1036.50,1036.50,1036.25,1036.25,9,3,12.00
07/13/2004,17:12,1036.50,1036.50,1036.50,1036.50,3,0,3.00
07/13/2004,17:13,1036.50,1036.50,1036.50,1036.50,45,0,45.00
07/13/2004,17:14,1036.50,1036.50,1036.50,1036.50,3,0,3.00
07/13/2004,17:15,1036.50,1036.50,1036.50,1036.50,30,0,30.00
07/13/2004,17:16,1036.50,1036.50,1036.25,1036.25,2,101,103.00
07/13/2004,17:17,1036.50,1036.50,1036.25,1036.25,2,11,13.00
07/13/2004,17:18,1036.25,1036.25,1036.25,1036.25,0,44,44.00
07/13/2004,17:19,1036.25,1036.25,1036.00,1036.00,0,10,10.00
07/13/2004,17:20,1036.00,1036.00,1036.00,1036.00,0,55,55.00
07/13/2004,17:21,1036.00,1036.00,1036.00,1036.00,0,11,11.00
07/13/2004,17:22,1036.00,1036.25,1036.00,1036.25,4,7,11.00
07/13/2004,17:23,1036.25,1036.50,1036.25,1036.50,67,0,67.00
07/13/2004,17:24,1036.50,1036.50,1036.50,1036.50,19,0,19.00
07/13/2004,17:25,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/13/2004,17:27,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/13/2004,17:28,1036.25,1036.50,1036.25,1036.50,2,1,3.00
07/13/2004,17:29,1036.50,1036.50,1036.25,1036.25,1,17,18.00
07/13/2004,17:30,1036.25,1036.25,1036.25,1036.25,0,3,3.00
07/13/2004,17:31,1036.25,1036.25,1036.25,1036.25,0,30,30.00
07/13/2004,17:32,1036.50,1036.50,1036.25,1036.50,5,1,6.00
07/13/2004,17:34,1036.25,1036.25,1036.25,1036.25,0,5,5.00
07/13/2004,17:35,1036.50,1036.50,1036.50,1036.50,18,0,18.00
07/13/2004,17:38,1036.25,1036.50,1036.25,1036.50,6,4,10.00
07/13/2004,17:39,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/13/2004,17:40,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/13/2004,17:45,1036.50,1036.50,1036.50,1036.50,8,0,8.00
07/13/2004,17:48,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/13/2004,17:49,1036.50,1036.50,1036.50,1036.50,24,0,24.00
07/13/2004,17:50,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/13/2004,17:51,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/13/2004,17:52,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/13/2004,17:53,1036.75,1036.75,1036.50,1036.50,10,1,11.00
07/13/2004,17:55,1036.75,1037.00,1036.50,1037.00,108,3,111.00
07/13/2004,17:56,1036.75,1037.00,1036.75,1036.75,1,12,13.00
07/13/2004,17:58,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/13/2004,17:59,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,18:00,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,18:02,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/13/2004,18:03,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,18:04,1037.00,1037.00,1037.00,1037.00,6,0,6.00
07/13/2004,18:05,1036.75,1037.00,1036.75,1037.00,2,2,4.00
07/13/2004,18:06,1037.00,1037.00,1037.00,1037.00,3,0,3.00
07/13/2004,18:08,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/13/2004,18:09,1037.00,1037.00,1037.00,1037.00,7,0,7.00
07/13/2004,18:10,1037.00,1037.00,1037.00,1037.00,18,0,18.00
07/13/2004,18:11,1037.00,1037.00,1037.00,1037.00,4,0,4.00
07/13/2004,18:12,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,18:14,1037.00,1037.25,1037.00,1037.25,16,2,18.00
07/13/2004,18:15,1037.25,1037.25,1037.00,1037.00,16,10,26.00
07/13/2004,18:16,1037.00,1037.00,1037.00,1037.00,0,32,32.00
07/13/2004,18:17,1037.25,1037.25,1037.25,1037.25,2,0,2.00
07/13/2004,18:19,1037.25,1037.25,1037.25,1037.25,5,0,5.00
07/13/2004,18:20,1037.00,1037.00,1037.00,1037.00,0,6,6.00
07/13/2004,18:22,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/13/2004,18:24,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,18:25,1037.00,1037.00,1037.00,1037.00,0,5,5.00
07/13/2004,18:27,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,18:29,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,18:30,1037.25,1037.25,1037.25,1037.25,3,0,3.00
07/13/2004,18:34,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/13/2004,18:35,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/13/2004,18:36,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,18:37,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,18:39,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,18:40,1037.00,1037.00,1037.00,1037.00,0,28,28.00
07/13/2004,18:41,1037.00,1037.25,1037.00,1037.25,1,3,4.00
07/13/2004,18:42,1037.00,1037.00,1037.00,1037.00,0,2,2.00
07/13/2004,18:44,1037.00,1037.00,1037.00,1037.00,0,16,16.00
07/13/2004,18:45,1036.75,1037.00,1036.75,1037.00,1,1,2.00
07/13/2004,18:46,1037.25,1037.25,1037.25,1037.25,5,0,5.00
07/13/2004,18:50,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,18:55,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,18:56,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,18:57,1037.00,1037.00,1037.00,1037.00,0,8,8.00
07/13/2004,19:01,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,19:02,1037.00,1037.25,1037.00,1037.00,1,2,3.00
07/13/2004,19:03,1037.00,1037.00,1037.00,1037.00,0,30,30.00
07/13/2004,19:06,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,19:08,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,19:12,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,19:15,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,19:16,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,19:17,1037.00,1037.00,1037.00,1037.00,0,10,10.00
07/13/2004,19:19,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,19:20,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,19:23,1037.00,1037.00,1037.00,1037.00,0,10,10.00
07/13/2004,19:24,1037.00,1037.25,1037.00,1037.25,1,4,5.00
07/13/2004,19:25,1037.00,1037.00,1037.00,1037.00,0,50,50.00
07/13/2004,19:30,1036.75,1036.75,1036.75,1036.75,0,3,3.00
07/13/2004,19:31,1036.75,1037.00,1036.75,1037.00,11,2,13.00
07/13/2004,19:40,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,19:42,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,19:43,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,19:46,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/13/2004,19:48,1036.75,1036.75,1036.75,1036.75,0,6,6.00
07/13/2004,19:50,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/13/2004,19:55,1037.00,1037.00,1037.00,1037.00,2,0,2.00
07/13/2004,19:56,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/13/2004,19:57,1036.75,1037.00,1036.75,1036.75,1,11,12.00
07/13/2004,20:02,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/13/2004,20:04,1036.75,1036.75,1036.75,1036.75,0,2,2.00
07/13/2004,20:06,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/13/2004,20:07,1037.00,1037.00,1037.00,1037.00,13,0,13.00
07/13/2004,20:11,1036.75,1036.75,1036.75,1036.75,0,48,48.00
07/13/2004,20:12,1036.75,1036.75,1036.75,1036.75,0,3,3.00
07/13/2004,20:13,1036.75,1036.75,1036.75,1036.75,0,3,3.00
07/13/2004,20:15,1036.50,1036.75,1036.50,1036.75,1,2,3.00
07/13/2004,20:18,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:19,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/13/2004,20:21,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/13/2004,20:23,1036.75,1036.75,1036.75,1036.75,5,0,5.00
07/13/2004,20:24,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:25,1036.75,1036.75,1036.75,1036.75,10,0,10.00
07/13/2004,20:26,1036.75,1036.75,1036.75,1036.75,7,0,7.00
07/13/2004,20:27,1036.50,1036.50,1036.50,1036.50,0,30,30.00
07/13/2004,20:29,1036.75,1036.75,1036.50,1036.50,7,1,8.00
07/13/2004,20:30,1036.75,1036.75,1036.75,1036.75,5,0,5.00
07/13/2004,20:31,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/13/2004,20:32,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:35,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:37,1036.75,1036.75,1036.75,1036.75,3,0,3.00
07/13/2004,20:38,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:39,1036.75,1036.75,1036.75,1036.75,4,0,4.00
07/13/2004,20:40,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/13/2004,20:41,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:42,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:43,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:44,1036.75,1036.75,1036.75,1036.75,1,0,1.00
07/13/2004,20:45,1036.75,1036.75,1036.75,1036.75,6,0,6.00
07/13/2004,20:47,1036.75,1036.75,1036.50,1036.50,6,4,10.00
07/13/2004,20:54,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:55,1036.75,1036.75,1036.75,1036.75,2,0,2.00
07/13/2004,20:59,1036.50,1036.50,1036.50,1036.50,0,3,3.00
07/13/2004,21:02,1036.50,1036.50,1036.50,1036.50,0,3,3.00
07/13/2004,21:04,1036.75,1036.75,1036.75,1036.75,5,0,5.00
07/13/2004,21:05,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,21:07,1037.00,1037.00,1037.00,1037.00,23,0,23.00
07/13/2004,21:10,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/13/2004,21:11,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/13/2004,21:12,1036.75,1036.75,1036.50,1036.50,0,8,8.00
07/13/2004,21:15,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,21:16,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,21:17,1037.00,1037.00,1036.75,1036.75,4,1,5.00
07/13/2004,21:19,1036.75,1036.75,1036.75,1036.75,0,5,5.00
07/13/2004,21:20,1037.00,1037.00,1037.00,1037.00,20,0,20.00
07/13/2004,21:21,1037.00,1037.00,1037.00,1037.00,6,0,6.00
07/13/2004,21:22,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,21:24,1037.00,1037.00,1036.75,1036.75,15,1,16.00
07/13/2004,21:25,1036.75,1036.75,1036.75,1036.75,0,1,1.00
07/13/2004,21:26,1037.00,1037.50,1037.00,1037.25,255,8,263.00
07/13/2004,21:27,1037.25,1037.50,1037.25,1037.25,1,25,26.00
07/13/2004,21:28,1037.50,1037.50,1037.25,1037.50,2,5,7.00
07/13/2004,21:29,1037.25,1037.25,1037.25,1037.25,0,53,53.00
07/13/2004,21:30,1037.25,1037.25,1037.25,1037.25,0,15,15.00
07/13/2004,21:31,1037.25,1037.50,1037.25,1037.25,1,6,7.00
07/13/2004,21:32,1037.25,1037.25,1037.00,1037.00,0,7,7.00
07/13/2004,21:33,1037.25,1037.25,1037.25,1037.25,12,0,12.00
07/13/2004,21:34,1037.25,1037.25,1037.25,1037.25,16,0,16.00
07/13/2004,21:35,1037.25,1037.75,1037.00,1037.50,22,10,32.00
07/13/2004,21:36,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/13/2004,21:37,1037.50,1037.50,1037.50,1037.50,6,0,6.00
07/13/2004,21:38,1037.50,1037.75,1037.50,1037.50,11,1,12.00
07/13/2004,21:39,1037.75,1037.75,1037.50,1037.50,2,8,10.00
07/13/2004,21:40,1037.50,1037.50,1037.50,1037.50,0,44,44.00
07/13/2004,21:43,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/13/2004,21:44,1037.50,1037.50,1037.50,1037.50,0,3,3.00
07/13/2004,21:45,1037.50,1037.50,1037.50,1037.50,0,9,9.00
07/13/2004,21:46,1037.50,1037.50,1037.25,1037.25,0,11,11.00
07/13/2004,21:47,1037.25,1037.25,1037.25,1037.25,0,2,2.00
07/13/2004,21:49,1037.50,1037.50,1037.50,1037.50,15,0,15.00
07/13/2004,21:50,1037.50,1037.50,1037.25,1037.25,10,5,15.00
07/13/2004,21:51,1037.25,1037.25,1037.25,1037.25,0,3,3.00
07/13/2004,21:56,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/13/2004,21:57,1037.25,1037.25,1037.25,1037.25,0,20,20.00
07/13/2004,21:59,1037.50,1037.50,1037.50,1037.50,6,0,6.00
07/13/2004,22:04,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/13/2004,22:05,1037.50,1037.50,1037.50,1037.50,5,0,5.00
07/13/2004,22:07,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/13/2004,22:09,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/13/2004,22:11,1037.50,1037.50,1037.25,1037.25,1,1,2.00
07/13/2004,22:14,1037.50,1037.50,1037.50,1037.50,7,0,7.00
07/13/2004,22:15,1037.50,1037.50,1037.50,1037.50,6,0,6.00
07/13/2004,22:17,1037.50,1037.50,1037.25,1037.50,2,2,4.00
07/13/2004,22:18,1037.50,1037.50,1037.50,1037.50,6,0,6.00
07/13/2004,22:19,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/13/2004,22:20,1037.50,1037.75,1037.50,1037.50,3,5,8.00
07/13/2004,22:21,1037.50,1037.50,1037.50,1037.50,0,3,3.00
07/13/2004,22:24,1037.50,1037.50,1037.50,1037.50,0,28,28.00
07/13/2004,22:25,1037.50,1037.50,1037.50,1037.50,0,5,5.00
07/13/2004,22:27,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/13/2004,22:28,1037.50,1037.50,1037.50,1037.50,0,15,15.00
07/13/2004,22:29,1037.75,1037.75,1037.50,1037.50,3,109,112.00
07/13/2004,22:31,1037.25,1037.50,1037.25,1037.50,1,7,8.00
07/13/2004,22:32,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,22:34,1037.00,1037.25,1037.00,1037.25,1,1,2.00
07/13/2004,22:35,1037.25,1037.50,1037.00,1037.25,29,1,30.00
07/13/2004,22:36,1037.25,1037.25,1037.25,1037.25,7,0,7.00
07/13/2004,22:39,1037.50,1037.50,1037.25,1037.25,1,2,3.00
07/13/2004,22:42,1037.25,1037.25,1036.75,1036.75,0,116,116.00
07/13/2004,22:43,1036.75,1037.00,1036.75,1037.00,1,5,6.00
07/13/2004,22:44,1037.00,1037.00,1037.00,1037.00,1,0,1.00
07/13/2004,22:45,1037.00,1037.25,1037.00,1037.25,8,0,8.00
07/13/2004,22:46,1037.25,1037.25,1037.00,1037.00,1,1,2.00
07/13/2004,22:47,1037.25,1037.50,1037.25,1037.25,16,1,17.00
07/13/2004,22:50,1037.00,1037.00,1037.00,1037.00,0,3,3.00
07/13/2004,22:51,1037.00,1037.00,1037.00,1037.00,0,6,6.00
07/13/2004,22:53,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,22:58,1037.00,1037.00,1037.00,1037.00,0,3,3.00
07/13/2004,23:01,1037.00,1037.00,1037.00,1037.00,0,29,29.00
07/13/2004,23:04,1037.00,1037.00,1037.00,1037.00,0,12,12.00
07/13/2004,23:06,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/13/2004,23:12,1037.25,1037.25,1036.75,1036.75,13,25,38.00
07/13/2004,23:13,1037.00,1037.25,1037.00,1037.25,21,0,21.00
07/13/2004,23:18,1037.00,1037.00,1037.00,1037.00,0,19,19.00
07/13/2004,23:20,1037.00,1037.00,1037.00,1037.00,0,1,1.00
07/13/2004,23:21,1037.00,1037.00,1037.00,1037.00,0,6,6.00
07/13/2004,23:22,1037.00,1037.00,1037.00,1037.00,0,3,3.00
07/13/2004,23:23,1037.00,1037.00,1036.75,1037.00,2,26,28.00
07/13/2004,23:24,1037.00,1037.00,1037.00,1037.00,10,0,10.00
07/13/2004,23:27,1036.75,1036.75,1036.75,1036.75,0,6,6.00
07/13/2004,23:32,1036.75,1037.00,1036.75,1037.00,6,4,10.00
07/13/2004,23:33,1036.50,1036.75,1036.50,1036.75,1,11,12.00
07/13/2004,23:35,1036.50,1036.50,1036.50,1036.50,0,32,32.00
07/13/2004,23:36,1036.50,1036.50,1036.50,1036.50,0,8,8.00
07/13/2004,23:37,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/13/2004,23:38,1036.50,1036.50,1036.50,1036.50,0,3,3.00
07/13/2004,23:40,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/13/2004,23:41,1036.50,1036.50,1036.50,1036.50,0,8,8.00
07/13/2004,23:42,1036.50,1036.50,1036.50,1036.50,0,3,3.00
07/13/2004,23:43,1036.50,1036.50,1036.50,1036.50,0,4,4.00
07/13/2004,23:44,1036.50,1036.75,1036.50,1036.75,1,3,4.00
07/13/2004,23:45,1036.50,1036.50,1036.50,1036.50,0,6,6.00
07/13/2004,23:47,1036.50,1036.50,1036.50,1036.50,0,2,2.00
07/13/2004,23:52,1036.50,1036.50,1036.25,1036.25,0,3,3.00
07/13/2004,23:53,1036.25,1036.25,1036.00,1036.00,0,67,67.00
07/13/2004,23:54,1036.25,1036.25,1036.25,1036.25,2,0,2.00
07/13/2004,23:55,1036.25,1036.50,1036.25,1036.50,2,0,2.00
07/13/2004,23:56,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/13/2004,23:57,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/13/2004,23:58,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/14/2004,00:00,1036.50,1036.50,1036.50,1036.50,10,0,10.00
07/14/2004,00:01,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/14/2004,00:02,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/14/2004,00:03,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/14/2004,00:04,1036.50,1036.50,1036.50,1036.50,3,0,3.00
07/14/2004,00:05,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/14/2004,00:06,1036.25,1036.50,1036.25,1036.25,4,20,24.00
07/14/2004,00:09,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/14/2004,00:13,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/14/2004,00:17,1036.25,1036.25,1036.00,1036.00,0,107,107.00
07/14/2004,00:18,1036.25,1036.25,1036.00,1036.00,1,5,6.00
07/14/2004,00:19,1036.00,1036.00,1036.00,1036.00,0,1,1.00
07/14/2004,00:20,1036.25,1036.25,1036.25,1036.25,2,0,2.00
07/14/2004,00:21,1036.25,1036.25,1036.25,1036.25,2,0,2.00
07/14/2004,00:22,1036.25,1036.25,1036.25,1036.25,4,0,4.00
07/14/2004,00:23,1036.25,1036.25,1036.25,1036.25,1,0,1.00
07/14/2004,00:24,1036.25,1036.25,1036.25,1036.25,6,0,6.00
07/14/2004,00:25,1036.25,1036.25,1036.25,1036.25,2,0,2.00
07/14/2004,00:26,1036.50,1036.50,1036.50,1036.50,2,0,2.00
07/14/2004,00:30,1036.25,1036.25,1036.25,1036.25,0,5,5.00
07/14/2004,00:32,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/14/2004,00:34,1036.50,1036.50,1036.50,1036.50,6,0,6.00
07/14/2004,00:35,1036.50,1036.75,1036.50,1036.75,14,0,14.00
07/14/2004,00:37,1036.50,1036.50,1036.50,1036.50,0,5,5.00
07/14/2004,00:38,1036.25,1036.25,1036.25,1036.25,0,1,1.00
07/14/2004,00:39,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/14/2004,00:41,1036.25,1036.50,1036.25,1036.50,5,1,6.00
07/14/2004,00:42,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/14/2004,00:45,1036.25,1036.25,1036.25,1036.25,0,3,3.00
07/14/2004,00:46,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/14/2004,00:49,1036.50,1036.50,1036.50,1036.50,3,0,3.00
07/14/2004,00:50,1036.25,1036.50,1036.25,1036.25,1,11,12.00
07/14/2004,00:51,1036.25,1036.50,1036.25,1036.25,2,22,24.00
07/14/2004,00:52,1036.25,1036.25,1036.25,1036.25,0,5,5.00
07/14/2004,00:55,1036.00,1036.00,1036.00,1036.00,0,1,1.00
07/14/2004,00:56,1036.00,1036.00,1036.00,1036.00,0,1,1.00
07/14/2004,00:57,1036.00,1036.00,1036.00,1036.00,0,3,3.00
07/14/2004,00:58,1036.00,1036.25,1036.00,1036.25,2,2,4.00
07/14/2004,01:01,1036.25,1036.25,1036.25,1036.25,10,0,10.00
07/14/2004,01:02,1036.25,1036.25,1036.00,1036.00,1,2,3.00
07/14/2004,01:03,1036.25,1036.50,1036.25,1036.50,12,0,12.00
07/14/2004,01:04,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/14/2004,01:07,1036.25,1036.25,1036.00,1036.00,0,13,13.00
07/14/2004,01:08,1036.25,1036.25,1036.25,1036.25,1,0,1.00
07/14/2004,01:10,1036.00,1036.00,1036.00,1036.00,0,50,50.00
07/14/2004,01:11,1036.00,1036.00,1035.75,1035.75,0,136,136.00
07/14/2004,01:12,1035.75,1035.75,1035.75,1035.75,0,3,3.00
07/14/2004,01:16,1035.75,1035.75,1035.75,1035.75,0,1,1.00
07/14/2004,01:18,1035.75,1035.75,1035.75,1035.75,0,33,33.00
07/14/2004,01:19,1035.75,1036.00,1035.75,1036.00,1,42,43.00
07/14/2004,01:21,1036.00,1036.00,1036.00,1036.00,1,0,1.00
07/14/2004,01:23,1036.00,1036.00,1036.00,1036.00,36,0,36.00
07/14/2004,01:24,1036.00,1036.00,1036.00,1036.00,2,0,2.00
07/14/2004,01:28,1036.00,1036.00,1036.00,1036.00,44,0,44.00
07/14/2004,01:29,1036.25,1036.25,1036.25,1036.25,1,0,1.00
07/14/2004,01:30,1036.00,1036.00,1035.75,1035.75,0,6,6.00
07/14/2004,01:31,1035.75,1036.00,1035.75,1036.00,1,2,3.00
07/14/2004,01:32,1035.75,1035.75,1035.75,1035.75,0,1,1.00
07/14/2004,01:33,1036.00,1036.00,1036.00,1036.00,2,0,2.00
07/14/2004,01:34,1035.75,1036.00,1035.75,1036.00,5,3,8.00
07/14/2004,01:36,1036.00,1036.00,1035.75,1036.00,14,3,17.00
07/14/2004,01:37,1036.00,1036.00,1036.00,1036.00,3,0,3.00
07/14/2004,01:38,1036.00,1036.00,1036.00,1036.00,1,0,1.00
07/14/2004,01:39,1035.75,1035.75,1035.75,1035.75,0,2,2.00
07/14/2004,01:45,1035.75,1036.00,1035.75,1036.00,1,1,2.00
07/14/2004,01:46,1036.00,1036.00,1036.00,1036.00,4,0,4.00
07/14/2004,01:47,1036.00,1036.00,1036.00,1036.00,2,0,2.00
07/14/2004,01:48,1036.00,1036.00,1036.00,1036.00,12,0,12.00
07/14/2004,01:52,1036.00,1036.00,1036.00,1036.00,45,0,45.00
07/14/2004,01:53,1036.00,1036.00,1036.00,1036.00,18,0,18.00
07/14/2004,01:55,1036.00,1036.00,1035.75,1036.00,6,2,8.00
07/14/2004,01:56,1036.00,1036.00,1035.75,1036.00,48,1,49.00
07/14/2004,01:58,1036.00,1036.00,1036.00,1036.00,19,0,19.00
07/14/2004,01:59,1036.00,1036.00,1036.00,1036.00,11,0,11.00
07/14/2004,02:00,1036.00,1036.25,1036.00,1036.25,20,0,20.00
07/14/2004,02:01,1036.00,1036.25,1035.75,1035.75,101,35,136.00
07/14/2004,02:02,1035.75,1036.00,1035.75,1036.00,69,76,145.00
07/14/2004,02:03,1036.00,1036.25,1036.00,1036.25,21,0,21.00
07/14/2004,02:04,1036.25,1036.25,1035.75,1035.75,75,72,147.00
07/14/2004,02:05,1035.75,1035.75,1035.50,1035.75,10,67,77.00
07/14/2004,02:06,1035.75,1035.75,1035.50,1035.50,27,59,86.00
07/14/2004,02:07,1035.50,1035.50,1034.50,1035.00,27,526,553.00
07/14/2004,02:08,1035.00,1035.25,1034.75,1035.25,64,21,85.00
07/14/2004,02:09,1035.25,1035.25,1035.00,1035.25,49,1,50.00
07/14/2004,02:10,1035.25,1035.50,1035.00,1035.50,78,6,84.00
07/14/2004,02:11,1035.50,1035.75,1035.50,1035.75,72,0,72.00
07/14/2004,02:12,1035.75,1036.25,1035.75,1036.25,97,0,97.00
07/14/2004,02:13,1036.00,1036.00,1035.75,1036.00,22,69,91.00
07/14/2004,02:14,1036.00,1036.00,1035.75,1035.75,9,8,17.00
07/14/2004,02:15,1035.75,1036.00,1035.50,1035.50,3,75,78.00
07/14/2004,02:16,1035.50,1035.50,1035.50,1035.50,0,27,27.00
07/14/2004,02:17,1035.75,1035.75,1035.75,1035.75,12,0,12.00
07/14/2004,02:18,1035.75,1035.75,1035.50,1035.75,3,1,4.00
07/14/2004,02:19,1035.75,1035.75,1035.75,1035.75,6,0,6.00
07/14/2004,02:21,1035.75,1035.75,1035.75,1035.75,39,0,39.00
07/14/2004,02:22,1035.75,1036.00,1035.75,1036.00,64,0,64.00
07/14/2004,02:23,1036.00,1036.00,1036.00,1036.00,21,0,21.00
07/14/2004,02:24,1036.00,1036.00,1036.00,1036.00,19,0,19.00
07/14/2004,02:25,1036.00,1036.00,1035.75,1035.75,5,3,8.00
07/14/2004,02:26,1036.00,1036.00,1036.00,1036.00,10,0,10.00
07/14/2004,02:27,1036.00,1036.00,1036.00,1036.00,41,0,41.00
07/14/2004,02:28,1036.00,1036.50,1036.00,1036.25,73,6,79.00
07/14/2004,02:29,1036.25,1036.25,1036.25,1036.25,0,41,41.00
07/14/2004,02:30,1036.25,1036.25,1036.25,1036.25,0,2,2.00
07/14/2004,02:31,1036.00,1036.00,1036.00,1036.00,0,24,24.00
07/14/2004,02:32,1036.00,1036.25,1036.00,1036.00,8,72,80.00
07/14/2004,02:33,1036.00,1036.25,1036.00,1036.25,1,31,32.00
07/14/2004,02:34,1036.00,1036.00,1036.00,1036.00,0,34,34.00
07/14/2004,02:35,1036.00,1036.00,1036.00,1036.00,0,31,31.00
07/14/2004,02:36,1036.00,1036.25,1036.00,1036.25,1,1,2.00
07/14/2004,02:37,1036.25,1036.25,1036.00,1036.00,8,123,131.00
07/14/2004,02:38,1035.75,1035.75,1035.75,1035.75,0,27,27.00
07/14/2004,02:39,1035.75,1035.75,1035.75,1035.75,0,6,6.00
07/14/2004,02:40,1035.75,1035.75,1035.75,1035.75,0,3,3.00
07/14/2004,02:41,1035.75,1035.75,1035.75,1035.75,0,12,12.00
07/14/2004,02:43,1035.75,1035.75,1035.75,1035.75,0,53,53.00
07/14/2004,02:44,1035.75,1035.75,1035.75,1035.75,0,1,1.00
07/14/2004,02:45,1035.75,1035.75,1035.75,1035.75,0,1,1.00
07/14/2004,02:47,1036.00,1036.00,1036.00,1036.00,1,0,1.00
07/14/2004,02:48,1035.75,1035.75,1035.75,1035.75,0,1,1.00
07/14/2004,02:49,1036.00,1036.00,1036.00,1036.00,217,0,217.00
07/14/2004,02:51,1035.75,1035.75,1035.75,1035.75,0,4,4.00
07/14/2004,02:52,1035.50,1035.50,1035.50,1035.50,0,1,1.00
07/14/2004,02:53,1035.50,1035.75,1035.50,1035.50,1,12,13.00
07/14/2004,02:54,1035.50,1035.50,1035.50,1035.50,0,67,67.00
07/14/2004,02:55,1035.50,1035.50,1035.50,1035.50,0,37,37.00
07/14/2004,02:56,1035.75,1035.75,1035.75,1035.75,8,0,8.00
07/14/2004,02:57,1035.75,1035.75,1035.00,1035.25,59,154,213.00
07/14/2004,02:58,1035.25,1035.25,1035.00,1035.00,11,63,74.00
07/14/2004,02:59,1035.25,1035.25,1034.75,1034.75,29,36,65.00
07/14/2004,03:00,1035.00,1035.00,1034.75,1035.00,6,2,8.00
07/14/2004,03:01,1035.00,1035.00,1034.75,1034.75,44,2,46.00
07/14/2004,03:02,1034.75,1035.00,1034.75,1035.00,75,109,184.00
07/14/2004,03:03,1035.00,1035.00,1034.75,1034.75,3,6,9.00
07/14/2004,03:04,1034.75,1035.00,1034.75,1034.75,4,49,53.00
07/14/2004,03:05,1034.75,1034.75,1034.50,1034.75,26,23,49.00
07/14/2004,03:06,1034.75,1034.75,1034.75,1034.75,2,0,2.00
07/14/2004,03:07,1035.00,1035.00,1034.75,1035.00,38,6,44.00
07/14/2004,03:08,1034.75,1034.75,1034.50,1034.50,0,30,30.00
07/14/2004,03:09,1034.75,1034.75,1034.50,1034.75,8,8,16.00
07/14/2004,03:10,1034.75,1034.75,1034.50,1034.50,6,10,16.00
07/14/2004,03:11,1034.50,1034.50,1034.25,1034.50,16,97,113.00
07/14/2004,03:12,1034.50,1034.50,1034.50,1034.50,21,0,21.00
07/14/2004,03:13,1034.50,1034.50,1034.00,1034.00,41,106,147.00
07/14/2004,03:14,1034.00,1034.25,1034.00,1034.00,17,3,20.00
07/14/2004,03:15,1034.25,1034.25,1034.00,1034.25,8,2,10.00
07/14/2004,03:16,1034.50,1034.50,1034.25,1034.25,11,9,20.00
07/14/2004,03:18,1034.50,1034.50,1034.50,1034.50,3,0,3.00
07/14/2004,03:20,1034.25,1034.25,1034.25,1034.25,0,12,12.00
07/14/2004,03:21,1034.25,1034.25,1034.25,1034.25,0,55,55.00
07/14/2004,03:22,1034.25,1034.25,1034.25,1034.25,0,4,4.00
07/14/2004,03:23,1034.25,1034.25,1034.25,1034.25,0,35,35.00
07/14/2004,03:24,1034.25,1034.25,1034.25,1034.25,0,39,39.00
07/14/2004,03:25,1034.25,1034.25,1034.25,1034.25,0,21,21.00
07/14/2004,03:26,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/14/2004,03:27,1034.50,1035.25,1034.50,1035.00,478,24,502.00
07/14/2004,03:28,1035.00,1035.00,1034.75,1035.00,41,18,59.00
07/14/2004,03:29,1035.00,1035.00,1035.00,1035.00,10,0,10.00
07/14/2004,03:30,1035.00,1035.00,1035.00,1035.00,7,0,7.00
07/14/2004,03:31,1035.00,1035.25,1035.00,1035.25,109,0,109.00
07/14/2004,03:32,1035.25,1035.50,1035.25,1035.25,30,11,41.00
07/14/2004,03:33,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/14/2004,03:34,1035.25,1035.50,1035.25,1035.50,1,43,44.00
07/14/2004,03:35,1035.50,1035.50,1035.25,1035.25,1,3,4.00
07/14/2004,03:36,1035.25,1035.25,1035.25,1035.25,0,9,9.00
07/14/2004,03:37,1035.25,1035.25,1035.25,1035.25,0,40,40.00
07/14/2004,03:38,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/14/2004,03:39,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/14/2004,03:40,1035.25,1035.25,1035.25,1035.25,0,32,32.00
07/14/2004,03:41,1035.25,1035.25,1035.25,1035.25,0,21,21.00
07/14/2004,03:43,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/14/2004,03:44,1035.25,1035.25,1035.25,1035.25,0,8,8.00
07/14/2004,03:45,1035.25,1035.25,1035.25,1035.25,0,4,4.00
07/14/2004,03:46,1035.25,1035.25,1035.00,1035.00,0,23,23.00
07/14/2004,03:47,1035.00,1035.00,1034.75,1034.75,0,15,15.00
07/14/2004,03:49,1034.75,1034.75,1034.75,1034.75,0,75,75.00
07/14/2004,03:50,1034.75,1034.75,1034.50,1034.50,0,80,80.00
07/14/2004,03:51,1034.50,1034.50,1034.50,1034.50,0,3,3.00
07/14/2004,03:52,1034.50,1034.50,1034.00,1034.00,0,89,89.00
07/14/2004,03:53,1034.25,1034.25,1034.25,1034.25,19,0,19.00
07/14/2004,03:54,1034.25,1034.50,1034.25,1034.50,7,0,7.00
07/14/2004,03:55,1034.50,1034.75,1034.50,1034.50,11,1,12.00
07/14/2004,03:56,1034.50,1034.50,1034.50,1034.50,0,4,4.00
07/14/2004,03:57,1034.50,1034.50,1034.25,1034.25,0,6,6.00
07/14/2004,03:58,1034.25,1034.25,1034.25,1034.25,0,140,140.00
07/14/2004,03:59,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/14/2004,04:00,1034.25,1034.25,1034.00,1034.00,0,5,5.00
07/14/2004,04:01,1034.00,1034.25,1034.00,1034.25,16,51,67.00
07/14/2004,04:02,1034.25,1034.25,1034.25,1034.25,13,0,13.00
07/14/2004,04:03,1034.25,1034.25,1034.25,1034.25,7,0,7.00
07/14/2004,04:04,1034.25,1034.25,1034.25,1034.25,27,0,27.00
07/14/2004,04:05,1034.25,1034.25,1034.00,1034.00,9,111,120.00
07/14/2004,04:06,1033.75,1034.25,1033.75,1034.00,51,46,97.00
07/14/2004,04:08,1034.00,1034.25,1034.00,1034.25,4,27,31.00
07/14/2004,04:09,1034.00,1034.00,1034.00,1034.00,0,12,12.00
07/14/2004,04:10,1034.00,1034.00,1033.50,1033.50,1,225,226.00
07/14/2004,04:11,1033.50,1033.75,1033.50,1033.75,5,26,31.00
07/14/2004,04:12,1033.75,1033.75,1033.25,1033.50,36,107,143.00
07/14/2004,04:13,1033.50,1033.75,1033.50,1033.75,111,0,111.00
07/14/2004,04:14,1033.50,1033.50,1033.25,1033.50,21,63,84.00
07/14/2004,04:15,1033.75,1033.75,1033.25,1033.50,12,152,164.00
07/14/2004,04:16,1033.25,1033.50,1033.25,1033.25,1,75,76.00
07/14/2004,04:17,1033.25,1033.75,1033.25,1033.75,27,2,29.00
07/14/2004,04:18,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/14/2004,04:19,1033.50,1033.50,1033.50,1033.50,0,6,6.00
07/14/2004,04:20,1033.75,1033.75,1033.75,1033.75,2,0,2.00
07/14/2004,04:21,1033.75,1033.75,1033.50,1033.50,4,1,5.00
07/14/2004,04:22,1033.50,1033.50,1033.25,1033.25,0,160,160.00
07/14/2004,04:23,1033.25,1033.50,1032.75,1032.75,6,190,196.00
07/14/2004,04:24,1033.00,1033.25,1033.00,1033.25,56,1,57.00
07/14/2004,04:25,1033.50,1033.50,1033.25,1033.25,30,5,35.00
07/14/2004,04:26,1033.50,1033.50,1033.25,1033.50,9,5,14.00
07/14/2004,04:27,1033.50,1034.00,1033.50,1034.00,102,0,102.00
07/14/2004,04:28,1034.00,1034.00,1034.00,1034.00,49,0,49.00
07/14/2004,04:29,1034.00,1034.25,1034.00,1034.25,9,0,9.00
07/14/2004,04:30,1034.25,1034.25,1034.25,1034.25,165,0,165.00
07/14/2004,04:31,1034.25,1034.25,1034.25,1034.25,36,0,36.00
07/14/2004,04:33,1034.25,1034.25,1034.00,1034.25,11,1,12.00
07/14/2004,04:34,1034.00,1034.00,1034.00,1034.00,0,33,33.00
07/14/2004,04:35,1033.75,1034.00,1033.75,1034.00,2,1,3.00
07/14/2004,04:36,1034.00,1034.25,1034.00,1034.00,31,10,41.00
07/14/2004,04:37,1034.00,1034.25,1034.00,1034.00,1,7,8.00
07/14/2004,04:38,1034.00,1034.00,1034.00,1034.00,0,14,14.00
07/14/2004,04:40,1033.75,1034.25,1033.75,1034.25,15,7,22.00
07/14/2004,04:41,1034.00,1034.25,1034.00,1034.25,1,7,8.00
07/14/2004,04:42,1034.00,1034.00,1034.00,1034.00,0,8,8.00
07/14/2004,04:43,1034.00,1034.00,1034.00,1034.00,0,4,4.00
07/14/2004,04:45,1034.00,1034.00,1033.75,1034.00,18,14,32.00
07/14/2004,04:46,1034.25,1034.25,1034.25,1034.25,2,0,2.00
07/14/2004,04:47,1034.25,1034.25,1034.00,1034.00,34,6,40.00
07/14/2004,04:48,1034.00,1034.00,1034.00,1034.00,0,3,3.00
07/14/2004,04:49,1034.25,1034.25,1034.00,1034.00,6,45,51.00
07/14/2004,04:50,1034.00,1034.00,1034.00,1034.00,0,11,11.00
07/14/2004,04:51,1034.00,1034.00,1033.50,1033.50,0,69,69.00
07/14/2004,04:53,1033.75,1033.75,1033.50,1033.50,5,52,57.00
07/14/2004,04:54,1033.50,1033.50,1033.50,1033.50,0,17,17.00
07/14/2004,04:55,1033.50,1033.75,1033.50,1033.50,1,8,9.00
07/14/2004,04:56,1033.50,1033.75,1033.50,1033.75,1,10,11.00
07/14/2004,04:58,1033.50,1034.00,1033.50,1033.75,36,39,75.00
07/14/2004,04:59,1033.75,1033.75,1033.50,1033.75,39,21,60.00
07/14/2004,05:00,1033.75,1033.75,1033.75,1033.75,159,0,159.00
07/14/2004,05:01,1033.75,1034.00,1033.75,1033.75,5,12,17.00
07/14/2004,05:02,1033.75,1034.00,1033.50,1033.50,59,55,114.00
07/14/2004,05:03,1033.75,1033.75,1033.50,1033.50,52,1,53.00
07/14/2004,05:04,1033.75,1034.00,1033.75,1034.00,26,0,26.00
07/14/2004,05:05,1034.00,1034.25,1033.75,1034.00,122,2,124.00
07/14/2004,05:06,1034.25,1034.50,1034.25,1034.50,65,0,65.00
07/14/2004,05:07,1034.50,1034.50,1034.25,1034.25,6,1,7.00
07/14/2004,05:08,1034.50,1034.50,1034.50,1034.50,10,0,10.00
07/14/2004,05:10,1034.25,1034.25,1034.25,1034.25,0,7,7.00
07/14/2004,05:11,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/14/2004,05:12,1034.50,1034.50,1034.50,1034.50,32,0,32.00
07/14/2004,05:13,1034.25,1034.25,1034.00,1034.00,3,178,181.00
07/14/2004,05:14,1034.00,1034.00,1034.00,1034.00,0,4,4.00
07/14/2004,05:15,1034.00,1034.25,1034.00,1034.25,46,11,57.00
07/14/2004,05:16,1034.50,1034.50,1034.25,1034.25,5,15,20.00
07/14/2004,05:17,1034.25,1034.25,1034.25,1034.25,0,21,21.00
07/14/2004,05:18,1034.00,1034.25,1033.75,1034.25,7,19,26.00
07/14/2004,05:19,1034.00,1034.00,1034.00,1034.00,0,12,12.00
07/14/2004,05:20,1034.00,1034.00,1033.75,1033.75,0,19,19.00
07/14/2004,05:21,1033.75,1034.00,1033.75,1033.75,2,66,68.00
07/14/2004,05:22,1033.75,1033.75,1033.75,1033.75,0,17,17.00
07/14/2004,05:23,1033.75,1033.75,1033.75,1033.75,0,6,6.00
07/14/2004,05:24,1033.75,1033.75,1033.75,1033.75,0,31,31.00
07/14/2004,05:25,1033.75,1033.75,1033.50,1033.50,24,4,28.00
07/14/2004,05:26,1033.75,1033.75,1033.75,1033.75,2,0,2.00
07/14/2004,05:27,1033.75,1034.00,1033.75,1033.75,84,18,102.00
07/14/2004,05:28,1033.75,1033.75,1033.75,1033.75,0,4,4.00
07/14/2004,05:30,1033.50,1033.75,1033.50,1033.75,20,3,23.00
07/14/2004,05:31,1033.75,1033.75,1033.75,1033.75,1,0,1.00
07/14/2004,05:32,1033.75,1033.75,1033.75,1033.75,8,0,8.00
07/14/2004,05:33,1033.50,1033.50,1033.50,1033.50,0,86,86.00
07/14/2004,05:34,1033.50,1033.50,1033.50,1033.50,0,129,129.00
07/14/2004,05:35,1033.75,1033.75,1033.75,1033.75,2,0,2.00
07/14/2004,05:36,1033.75,1033.75,1033.50,1033.75,7,2,9.00
07/14/2004,05:37,1033.75,1033.75,1033.75,1033.75,1,0,1.00
07/14/2004,05:38,1033.75,1033.75,1033.75,1033.75,4,0,4.00
07/14/2004,05:39,1033.75,1033.75,1033.75,1033.75,5,0,5.00
07/14/2004,05:41,1033.75,1033.75,1033.75,1033.75,3,0,3.00
07/14/2004,05:42,1033.50,1033.50,1033.50,1033.50,0,74,74.00
07/14/2004,05:43,1033.50,1033.75,1033.50,1033.75,5,59,64.00
07/14/2004,05:44,1033.75,1034.00,1033.75,1034.00,27,0,27.00
07/14/2004,05:45,1033.75,1034.25,1033.75,1034.00,140,10,150.00
07/14/2004,05:46,1033.75,1033.75,1033.50,1033.50,0,79,79.00
07/14/2004,05:47,1033.25,1033.75,1033.25,1033.25,9,4,13.00
07/14/2004,05:48,1033.50,1033.50,1033.50,1033.50,5,0,5.00
07/14/2004,05:49,1033.75,1033.75,1033.75,1033.75,12,0,12.00
07/14/2004,05:51,1033.75,1033.75,1033.50,1033.50,7,40,47.00
07/14/2004,05:54,1033.75,1033.75,1033.75,1033.75,19,0,19.00
07/14/2004,05:55,1033.75,1033.75,1033.75,1033.75,2,0,2.00
07/14/2004,05:57,1034.00,1034.00,1034.00,1034.00,5,0,5.00
07/14/2004,05:58,1034.00,1034.00,1033.75,1033.75,1,12,13.00
07/14/2004,05:59,1034.00,1034.00,1034.00,1034.00,25,0,25.00
07/14/2004,06:01,1034.00,1034.00,1034.00,1034.00,6,0,6.00
07/14/2004,06:02,1034.00,1034.50,1034.00,1034.25,123,7,130.00
07/14/2004,06:03,1034.25,1034.25,1034.25,1034.25,0,10,10.00
07/14/2004,06:04,1034.25,1034.50,1034.00,1034.25,54,6,60.00
07/14/2004,06:05,1034.50,1034.50,1034.25,1034.25,1,2,3.00
07/14/2004,06:06,1034.25,1034.25,1034.25,1034.25,0,12,12.00
07/14/2004,06:07,1034.50,1034.50,1034.25,1034.25,1,102,103.00
07/14/2004,06:08,1034.25,1034.25,1034.25,1034.25,0,22,22.00
07/14/2004,06:09,1034.25,1034.75,1034.25,1034.50,411,4,415.00
07/14/2004,06:10,1034.50,1034.75,1034.50,1034.75,72,4,76.00
07/14/2004,06:11,1034.50,1034.75,1034.50,1034.75,24,4,28.00
07/14/2004,06:12,1034.75,1035.00,1034.50,1034.75,26,33,59.00
07/14/2004,06:13,1034.75,1034.75,1034.75,1034.75,0,5,5.00
07/14/2004,06:14,1034.75,1034.75,1034.50,1034.75,22,25,47.00
07/14/2004,06:15,1035.00,1035.00,1034.75,1034.75,4,1,5.00
07/14/2004,06:17,1035.00,1035.00,1035.00,1035.00,48,0,48.00
07/14/2004,06:18,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/14/2004,06:19,1035.00,1035.25,1035.00,1035.25,303,0,303.00
07/14/2004,06:20,1035.25,1035.25,1035.25,1035.25,2,0,2.00
07/14/2004,06:21,1035.25,1035.25,1035.00,1035.00,5,2,7.00
07/14/2004,06:23,1035.25,1035.25,1035.25,1035.25,31,0,31.00
07/14/2004,06:24,1035.50,1035.50,1035.25,1035.25,64,40,104.00
07/14/2004,06:25,1035.25,1035.25,1035.25,1035.25,0,13,13.00
07/14/2004,06:26,1035.25,1035.25,1035.25,1035.25,0,21,21.00
07/14/2004,06:27,1035.00,1035.50,1035.00,1035.25,34,19,53.00
07/14/2004,06:28,1035.00,1035.25,1035.00,1035.00,23,55,78.00
07/14/2004,06:29,1035.00,1035.25,1035.00,1035.25,36,1,37.00
07/14/2004,06:30,1035.25,1035.50,1035.00,1035.25,65,77,142.00
07/14/2004,06:31,1035.25,1035.50,1035.25,1035.25,128,3,131.00
07/14/2004,06:32,1035.25,1035.50,1035.00,1035.25,21,28,49.00
07/14/2004,06:33,1035.25,1035.50,1035.25,1035.50,1,31,32.00
07/14/2004,06:34,1035.50,1035.50,1035.25,1035.25,15,54,69.00
07/14/2004,06:35,1035.25,1035.25,1035.25,1035.25,0,19,19.00
07/14/2004,06:36,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/14/2004,06:37,1035.25,1035.25,1035.00,1035.25,27,4,31.00
07/14/2004,06:38,1035.25,1035.50,1035.25,1035.25,21,4,25.00
07/14/2004,06:39,1035.50,1035.50,1035.50,1035.50,16,0,16.00
07/14/2004,06:40,1035.50,1035.75,1035.50,1035.50,75,3,78.00
07/14/2004,06:41,1035.50,1035.75,1035.50,1035.75,151,5,156.00
07/14/2004,06:42,1035.50,1035.75,1035.50,1035.75,24,5,29.00
07/14/2004,06:43,1035.50,1035.50,1035.50,1035.50,0,8,8.00
07/14/2004,06:44,1035.50,1035.50,1035.50,1035.50,0,60,60.00
07/14/2004,06:45,1035.50,1035.50,1035.50,1035.50,0,65,65.00
07/14/2004,06:46,1035.25,1035.25,1035.00,1035.00,0,77,77.00
07/14/2004,06:47,1035.00,1035.25,1035.00,1035.25,10,251,261.00
07/14/2004,06:48,1035.00,1035.00,1034.75,1034.75,0,217,217.00
07/14/2004,06:49,1034.75,1035.00,1034.75,1035.00,25,15,40.00
07/14/2004,06:50,1035.00,1035.00,1034.75,1034.75,2,10,12.00
07/14/2004,06:51,1035.00,1035.00,1034.75,1035.00,3,1,4.00
07/14/2004,06:52,1034.75,1035.00,1034.75,1034.75,1,255,256.00
07/14/2004,06:53,1035.00,1035.00,1034.75,1035.00,92,5,97.00
07/14/2004,06:54,1035.00,1035.00,1034.75,1034.75,16,50,66.00
07/14/2004,06:55,1034.75,1035.00,1034.75,1034.75,5,44,49.00
07/14/2004,06:56,1034.75,1035.25,1034.75,1035.25,119,108,227.00
07/14/2004,06:57,1035.00,1035.25,1035.00,1035.25,2,1,3.00
07/14/2004,06:58,1035.00,1035.00,1035.00,1035.00,0,35,35.00
07/14/2004,06:59,1035.00,1035.00,1035.00,1035.00,0,7,7.00
07/14/2004,07:00,1035.25,1035.25,1035.25,1035.25,6,0,6.00
07/14/2004,07:01,1035.00,1035.00,1034.75,1035.00,16,60,76.00
07/14/2004,07:02,1035.00,1035.00,1035.00,1035.00,134,0,134.00
07/14/2004,07:03,1035.25,1035.25,1035.00,1035.00,25,1,26.00
07/14/2004,07:04,1035.00,1035.25,1035.00,1035.00,12,3,15.00
07/14/2004,07:05,1035.00,1035.00,1034.75,1034.75,0,167,167.00
07/14/2004,07:06,1035.00,1035.00,1034.75,1035.00,31,6,37.00
07/14/2004,07:07,1035.00,1035.00,1035.00,1035.00,113,0,113.00
07/14/2004,07:08,1035.00,1035.00,1034.75,1035.00,26,2,28.00
07/14/2004,07:09,1034.75,1034.75,1034.75,1034.75,0,135,135.00
07/14/2004,07:10,1035.00,1035.00,1034.75,1035.00,7,2,9.00
07/14/2004,07:11,1035.00,1035.00,1034.75,1034.75,8,122,130.00
07/14/2004,07:12,1035.00,1035.00,1034.50,1034.75,257,27,284.00
07/14/2004,07:13,1034.75,1034.75,1034.75,1034.75,13,0,13.00
07/14/2004,07:14,1034.75,1034.75,1034.75,1034.75,3,0,3.00
07/14/2004,07:15,1034.50,1034.50,1034.50,1034.50,0,123,123.00
07/14/2004,07:16,1034.50,1034.50,1034.00,1034.00,0,208,208.00
07/14/2004,07:17,1034.00,1034.25,1034.00,1034.00,2,162,164.00
07/14/2004,07:18,1034.25,1034.25,1034.25,1034.25,169,0,169.00
07/14/2004,07:19,1034.25,1034.50,1034.00,1034.00,8,86,94.00
07/14/2004,07:20,1034.25,1034.25,1034.00,1034.00,21,11,32.00
07/14/2004,07:21,1034.00,1034.25,1033.75,1033.75,26,248,274.00
07/14/2004,07:22,1034.00,1034.00,1033.75,1034.00,71,1,72.00
07/14/2004,07:23,1034.00,1034.25,1034.00,1034.00,37,108,145.00
07/14/2004,07:24,1034.00,1034.25,1034.00,1034.25,172,27,199.00
07/14/2004,07:25,1034.50,1034.50,1034.25,1034.50,3,85,88.00
07/14/2004,07:26,1034.50,1034.50,1034.50,1034.50,13,0,13.00
07/14/2004,07:27,1034.25,1034.25,1034.25,1034.25,0,29,29.00
07/14/2004,07:28,1034.25,1034.50,1034.25,1034.50,5,20,25.00
07/14/2004,07:29,1034.50,1034.50,1034.25,1034.50,59,105,164.00
07/14/2004,07:30,1034.50,1034.50,1034.00,1034.50,38,110,148.00
07/14/2004,07:31,1034.25,1034.75,1033.25,1034.00,470,842,1312.00
07/14/2004,07:32,1034.00,1034.50,1034.00,1034.50,316,414,730.00
07/14/2004,07:33,1034.50,1034.50,1034.25,1034.50,135,50,185.00
07/14/2004,07:34,1034.50,1034.50,1034.25,1034.25,121,88,209.00
07/14/2004,07:35,1034.00,1034.25,1033.25,1033.25,34,537,571.00
07/14/2004,07:36,1033.25,1033.75,1033.25,1033.75,293,7,300.00
07/14/2004,07:37,1033.75,1033.75,1033.25,1033.50,3,253,256.00
07/14/2004,07:38,1033.25,1033.75,1033.25,1033.50,224,461,685.00
07/14/2004,07:39,1033.50,1033.50,1033.25,1033.50,149,19,168.00
07/14/2004,07:40,1033.50,1033.50,1032.75,1033.25,106,497,603.00
07/14/2004,07:41,1033.00,1033.00,1032.50,1033.00,472,1078,1550.00
07/14/2004,07:42,1033.00,1033.25,1033.00,1033.25,236,21,257.00
07/14/2004,07:43,1033.25,1033.50,1033.25,1033.50,91,17,108.00
07/14/2004,07:44,1033.50,1033.50,1033.25,1033.50,17,20,37.00
07/14/2004,07:45,1033.25,1033.75,1033.25,1033.75,169,3,172.00
07/14/2004,07:46,1033.75,1033.75,1033.50,1033.50,18,3,21.00
07/14/2004,07:47,1033.50,1033.75,1033.50,1033.75,2,62,64.00
07/14/2004,07:48,1033.75,1033.75,1033.25,1033.25,4,65,69.00
07/14/2004,07:49,1033.25,1033.50,1033.25,1033.50,6,22,28.00
07/14/2004,07:50,1033.50,1033.50,1033.25,1033.50,350,4,354.00
07/14/2004,07:51,1033.50,1033.50,1033.50,1033.50,4,0,4.00
07/14/2004,07:52,1033.50,1033.50,1033.25,1033.25,5,2,7.00
07/14/2004,07:53,1033.50,1033.75,1033.50,1033.50,38,1,39.00
07/14/2004,07:54,1033.50,1033.50,1033.50,1033.50,0,3,3.00
07/14/2004,07:55,1033.75,1033.75,1033.75,1033.75,53,0,53.00
07/14/2004,07:56,1033.75,1033.75,1033.50,1033.50,1,6,7.00
07/14/2004,07:57,1033.50,1033.50,1033.50,1033.50,0,106,106.00
07/14/2004,07:58,1033.50,1033.50,1033.25,1033.25,0,22,22.00
07/14/2004,07:59,1033.25,1033.50,1033.25,1033.25,22,4,26.00
07/14/2004,08:00,1033.25,1033.50,1033.25,1033.25,12,32,44.00
07/14/2004,08:01,1033.25,1033.50,1033.00,1033.25,7,168,175.00
07/14/2004,08:02,1033.25,1033.25,1033.00,1033.00,8,16,24.00
07/14/2004,08:03,1033.25,1033.50,1033.25,1033.25,54,3,57.00
07/14/2004,08:04,1033.50,1033.50,1033.50,1033.50,26,0,26.00
07/14/2004,08:05,1033.50,1033.50,1033.25,1033.25,3,3,6.00
07/14/2004,08:06,1033.50,1033.50,1033.25,1033.25,2,1,3.00
07/14/2004,08:07,1033.50,1033.50,1033.25,1033.50,6,2,8.00
07/14/2004,08:08,1033.50,1033.75,1033.50,1033.75,121,17,138.00
07/14/2004,08:09,1033.50,1033.75,1033.50,1033.50,73,13,86.00
07/14/2004,08:10,1033.75,1033.75,1033.50,1033.75,42,4,46.00
07/14/2004,08:11,1033.50,1033.75,1033.50,1033.75,11,159,170.00
07/14/2004,08:12,1033.50,1033.75,1033.50,1033.75,104,105,209.00
07/14/2004,08:13,1033.75,1033.75,1033.75,1033.75,73,0,73.00
07/14/2004,08:14,1033.75,1033.75,1033.50,1033.75,46,3,49.00
07/14/2004,08:15,1033.75,1033.75,1033.75,1033.75,153,0,153.00
07/14/2004,08:16,1033.75,1034.00,1033.50,1033.75,126,13,139.00
07/14/2004,08:17,1033.75,1034.00,1033.50,1034.00,50,26,76.00
07/14/2004,08:18,1033.75,1034.00,1033.75,1033.75,6,5,11.00
07/14/2004,08:19,1033.75,1033.75,1033.75,1033.75,0,4,4.00
07/14/2004,08:20,1033.75,1034.25,1033.75,1034.25,153,1,154.00
07/14/2004,08:21,1034.25,1034.25,1033.75,1033.75,86,211,297.00
07/14/2004,08:22,1034.00,1034.25,1033.75,1034.00,71,64,135.00
07/14/2004,08:23,1034.00,1034.25,1034.00,1034.25,7,189,196.00
07/14/2004,08:24,1034.00,1034.00,1034.00,1034.00,0,61,61.00
07/14/2004,08:25,1033.75,1033.75,1033.50,1033.75,3,205,208.00
07/14/2004,08:26,1033.75,1034.00,1033.75,1033.75,30,2,32.00
07/14/2004,08:27,1033.75,1034.25,1033.75,1034.00,15,12,27.00
07/14/2004,08:28,1034.00,1034.25,1034.00,1034.25,44,160,204.00
07/14/2004,08:29,1034.25,1034.50,1034.00,1034.50,723,15,738.00
07/14/2004,08:30,1034.50,1034.50,1034.00,1034.50,947,589,1536.00
07/14/2004,08:31,1034.25,1034.50,1034.00,1034.00,653,1632,2285.00
07/14/2004,08:32,1034.00,1034.50,1034.00,1034.50,785,1041,1826.00
07/14/2004,08:33,1034.25,1034.50,1033.75,1034.00,571,1013,1584.00
07/14/2004,08:34,1034.00,1034.50,1034.00,1034.25,942,906,1848.00
07/14/2004,08:35,1034.25,1034.75,1034.00,1034.50,1846,1496,3342.00
07/14/2004,08:36,1034.50,1034.50,1033.50,1033.50,1127,3020,4147.00
07/14/2004,08:37,1033.50,1034.00,1033.50,1034.00,1970,1620,3590.00
07/14/2004,08:38,1034.00,1034.50,1033.75,1034.50,1588,1172,2760.00
07/14/2004,08:39,1034.50,1034.75,1034.25,1034.75,1950,648,2598.00
07/14/2004,08:40,1034.75,1035.25,1034.50,1034.75,2222,400,2622.00
07/14/2004,08:41,1035.00,1035.75,1035.00,1035.25,3339,1707,5046.00
07/14/2004,08:42,1035.25,1035.50,1035.25,1035.25,207,2139,2346.00
07/14/2004,08:43,1035.25,1035.50,1034.75,1035.50,1477,1139,2616.00
07/14/2004,08:44,1035.50,1036.00,1035.25,1036.00,4621,746,5367.00
07/14/2004,08:45,1035.75,1036.00,1035.75,1035.75,260,1197,1457.00
07/14/2004,08:46,1036.00,1036.25,1035.50,1036.00,3786,2411,6197.00
07/14/2004,08:47,1036.00,1036.25,1035.50,1035.75,1725,1920,3645.00
07/14/2004,08:48,1036.00,1036.00,1035.25,1035.50,575,1581,2156.00
07/14/2004,08:49,1035.75,1036.25,1035.25,1035.75,1719,962,2681.00
07/14/2004,08:50,1036.00,1036.00,1035.25,1035.50,574,793,1367.00
07/14/2004,08:51,1035.50,1035.50,1035.00,1035.25,355,1529,1884.00
07/14/2004,08:52,1035.25,1036.00,1035.00,1036.00,1335,518,1853.00
07/14/2004,08:53,1036.00,1036.50,1036.00,1036.25,2384,2166,4550.00
07/14/2004,08:54,1036.00,1036.50,1035.75,1036.00,898,1288,2186.00
07/14/2004,08:55,1036.25,1037.00,1036.00,1037.00,3069,1779,4848.00
07/14/2004,08:56,1037.00,1037.00,1036.25,1036.25,851,2347,3198.00
07/14/2004,08:57,1036.50,1036.75,1036.00,1036.75,1419,1815,3234.00
07/14/2004,08:58,1036.75,1037.00,1036.50,1036.75,1357,389,1746.00
07/14/2004,08:59,1037.00,1037.75,1036.75,1037.50,4005,2882,6887.00
07/14/2004,09:00,1037.50,1037.50,1036.75,1036.75,711,1160,1871.00
07/14/2004,09:01,1036.75,1037.00,1036.50,1036.50,736,3582,4318.00
07/14/2004,09:02,1036.75,1037.00,1036.25,1036.25,574,2633,3207.00
07/14/2004,09:03,1036.50,1037.00,1036.50,1036.75,2745,572,3317.00
07/14/2004,09:04,1036.75,1037.00,1036.50,1036.75,1718,486,2204.00
07/14/2004,09:05,1037.00,1037.50,1036.75,1037.00,1669,228,1897.00
07/14/2004,09:06,1037.25,1037.25,1036.75,1037.00,315,476,791.00
07/14/2004,09:07,1036.75,1037.00,1036.50,1036.75,282,1493,1775.00
07/14/2004,09:08,1036.50,1037.00,1036.50,1037.00,592,757,1349.00
07/14/2004,09:09,1037.00,1037.50,1036.75,1037.50,2496,947,3443.00
07/14/2004,09:10,1037.50,1038.00,1037.25,1037.75,2590,1501,4091.00
07/14/2004,09:11,1037.50,1037.75,1037.25,1037.25,261,2035,2296.00
07/14/2004,09:12,1037.50,1037.50,1037.25,1037.50,551,574,1125.00
07/14/2004,09:13,1037.25,1037.50,1037.00,1037.00,350,307,657.00
07/14/2004,09:14,1037.00,1037.25,1036.75,1037.00,1167,1670,2837.00
07/14/2004,09:15,1037.00,1037.25,1036.75,1037.00,163,934,1097.00
07/14/2004,09:16,1036.75,1037.25,1036.50,1036.75,926,1402,2328.00
07/14/2004,09:17,1036.75,1037.00,1036.50,1037.00,1222,327,1549.00
07/14/2004,09:18,1036.75,1037.00,1036.25,1037.00,548,1203,1751.00
07/14/2004,09:19,1036.75,1037.25,1036.50,1036.50,1028,841,1869.00
07/14/2004,09:20,1036.50,1037.00,1036.50,1036.75,635,964,1599.00
07/14/2004,09:21,1037.00,1037.00,1036.75,1037.00,411,82,493.00
07/14/2004,09:22,1036.75,1038.50,1036.75,1038.50,7711,991,8702.00
07/14/2004,09:23,1038.50,1038.75,1038.00,1038.50,3419,2427,5846.00
07/14/2004,09:24,1038.50,1039.50,1038.25,1039.25,3979,909,4888.00
07/14/2004,09:25,1039.00,1039.75,1039.00,1039.50,2507,2158,4665.00
07/14/2004,09:26,1039.25,1040.25,1039.25,1039.75,6149,3799,9948.00
07/14/2004,09:27,1039.75,1041.00,1039.75,1040.75,7291,1832,9123.00
07/14/2004,09:28,1040.50,1040.75,1039.50,1039.50,2391,3258,5649.00
07/14/2004,09:29,1039.75,1040.00,1039.50,1039.75,1580,2444,4024.00
07/14/2004,09:30,1040.00,1040.25,1039.50,1040.25,1710,879,2589.00
07/14/2004,09:31,1040.25,1040.25,1039.25,1039.50,1792,2367,4159.00
07/14/2004,09:32,1039.50,1040.25,1039.50,1040.00,1922,1149,3071.00
07/14/2004,09:33,1040.25,1040.25,1039.50,1040.00,430,881,1311.00
07/14/2004,09:34,1040.00,1040.75,1040.00,1040.00,1983,887,2870.00
07/14/2004,09:35,1040.00,1040.50,1040.00,1040.25,781,958,1739.00
07/14/2004,09:36,1040.25,1041.00,1040.25,1040.75,3643,1245,4888.00
07/14/2004,09:37,1040.75,1040.75,1040.25,1040.25,1163,1600,2763.00
07/14/2004,09:38,1040.25,1040.50,1040.00,1040.00,1140,1156,2296.00
07/14/2004,09:39,1040.00,1040.75,1040.00,1040.75,823,87,910.00
07/14/2004,09:40,1040.75,1040.75,1040.00,1040.25,1469,1721,3190.00
07/14/2004,09:41,1040.25,1041.00,1040.25,1041.00,3040,815,3855.00
07/14/2004,09:42,1041.25,1041.75,1040.75,1041.50,6708,3947,10655.00
07/14/2004,09:43,1041.25,1041.50,1041.00,1041.25,1095,2580,3675.00
07/14/2004,09:44,1041.50,1041.75,1041.00,1041.25,1395,1028,2423.00
07/14/2004,09:45,1041.25,1041.75,1041.25,1041.50,1394,490,1884.00
07/14/2004,09:46,1041.50,1042.00,1041.25,1041.75,5117,1210,6327.00
07/14/2004,09:47,1041.75,1043.75,1041.75,1043.50,8569,3526,12095.00
07/14/2004,09:48,1043.50,1043.75,1043.00,1043.25,2701,2876,5577.00
07/14/2004,09:49,1043.25,1043.50,1043.25,1043.50,1285,439,1724.00
07/14/2004,09:50,1043.50,1043.50,1043.25,1043.25,799,1616,2415.00
07/14/2004,09:51,1043.25,1043.25,1043.00,1043.00,251,1857,2108.00
07/14/2004,09:52,1043.25,1043.25,1042.75,1042.75,417,1352,1769.00
07/14/2004,09:53,1042.75,1043.25,1042.75,1043.00,660,787,1447.00
07/14/2004,09:54,1043.00,1043.00,1042.75,1042.75,28,1460,1488.00
07/14/2004,09:55,1042.75,1043.25,1042.75,1043.00,1788,1705,3493.00
07/14/2004,09:56,1043.25,1043.25,1042.75,1042.75,449,1876,2325.00
07/14/2004,09:57,1042.75,1043.50,1042.75,1043.25,1423,2428,3851.00
07/14/2004,09:58,1043.25,1043.25,1043.00,1043.00,144,143,287.00
07/14/2004,09:59,1043.00,1043.25,1042.75,1043.00,1562,1305,2867.00
07/14/2004,10:00,1043.25,1043.25,1043.00,1043.25,1122,425,1547.00
07/14/2004,10:01,1043.00,1043.25,1043.00,1043.00,122,585,707.00
07/14/2004,10:02,1043.00,1043.25,1043.00,1043.00,37,307,344.00
07/14/2004,10:03,1043.00,1043.25,1042.75,1043.00,63,389,452.00
07/14/2004,10:04,1043.00,1043.00,1042.75,1042.75,127,316,443.00
07/14/2004,10:05,1043.00,1043.00,1042.50,1042.75,838,1540,2378.00
07/14/2004,10:06,1043.00,1043.00,1042.50,1042.75,473,825,1298.00
07/14/2004,10:07,1042.50,1042.75,1042.50,1042.50,26,1693,1719.00
07/14/2004,10:08,1042.50,1042.75,1042.25,1042.50,91,1073,1164.00
07/14/2004,10:09,1042.25,1042.75,1042.25,1042.75,712,522,1234.00
07/14/2004,10:10,1042.50,1042.75,1042.50,1042.50,138,336,474.00
07/14/2004,10:11,1042.50,1042.75,1042.25,1042.50,160,590,750.00
07/14/2004,10:12,1042.50,1042.75,1042.50,1042.50,20,467,487.00
07/14/2004,10:13,1042.50,1043.00,1042.50,1043.00,1060,257,1317.00
07/14/2004,10:14,1042.75,1043.25,1042.75,1042.75,1965,922,2887.00
07/14/2004,10:15,1042.75,1043.00,1042.75,1043.00,991,94,1085.00
07/14/2004,10:16,1043.00,1043.00,1042.50,1043.00,728,856,1584.00
07/14/2004,10:17,1042.75,1043.25,1042.75,1043.25,1065,178,1243.00
07/14/2004,10:18,1043.25,1043.25,1043.00,1043.00,423,271,694.00
07/14/2004,10:19,1043.00,1043.00,1042.75,1042.75,3,286,289.00
07/14/2004,10:20,1043.00,1043.00,1042.75,1042.75,7,47,54.00
07/14/2004,10:21,1042.75,1043.00,1042.50,1043.00,736,541,1277.00
07/14/2004,10:22,1042.75,1043.00,1042.75,1042.75,2,195,197.00
07/14/2004,10:23,1042.75,1043.00,1042.75,1043.00,38,53,91.00
07/14/2004,10:24,1043.00,1043.25,1042.75,1042.75,452,654,1106.00
07/14/2004,10:25,1042.75,1043.00,1042.75,1043.00,30,14,44.00
07/14/2004,10:26,1042.75,1043.00,1042.75,1043.00,189,25,214.00
07/14/2004,10:27,1043.00,1043.25,1042.75,1043.25,264,35,299.00
07/14/2004,10:28,1043.25,1043.25,1042.75,1043.25,371,191,562.00
07/14/2004,10:29,1043.25,1043.25,1043.00,1043.25,188,48,236.00
07/14/2004,10:30,1043.25,1043.50,1043.00,1043.50,830,6,836.00
07/14/2004,10:31,1043.50,1043.75,1043.25,1043.50,1833,1018,2851.00
07/14/2004,10:32,1043.75,1043.75,1043.00,1043.25,2547,2989,5536.00
07/14/2004,10:33,1043.50,1043.50,1043.25,1043.50,963,422,1385.00
07/14/2004,10:34,1043.50,1043.75,1043.25,1043.75,811,384,1195.00
07/14/2004,10:35,1043.75,1045.00,1043.50,1044.50,7116,2726,9842.00
07/14/2004,10:36,1044.75,1045.50,1044.50,1044.75,3182,1994,5176.00
07/14/2004,10:37,1044.75,1045.25,1044.50,1045.00,2054,1217,3271.00
07/14/2004,10:38,1045.00,1045.25,1044.75,1044.75,199,1624,1823.00
07/14/2004,10:39,1044.75,1045.00,1044.50,1045.00,615,393,1008.00
07/14/2004,10:40,1044.75,1045.00,1044.75,1044.75,103,2067,2170.00
07/14/2004,10:41,1044.75,1045.00,1044.75,1045.00,500,1046,1546.00
07/14/2004,10:42,1045.00,1045.00,1044.50,1044.50,217,1567,1784.00
07/14/2004,10:43,1044.50,1044.75,1044.50,1044.75,453,999,1452.00
07/14/2004,10:44,1044.50,1044.75,1044.00,1044.00,428,1537,1965.00
07/14/2004,10:45,1044.00,1044.50,1044.00,1044.50,583,566,1149.00
07/14/2004,10:46,1044.25,1044.50,1044.25,1044.25,656,1190,1846.00
07/14/2004,10:47,1044.25,1044.50,1044.00,1044.25,784,477,1261.00
07/14/2004,10:48,1044.25,1044.50,1044.00,1044.00,389,523,912.00
07/14/2004,10:49,1044.25,1044.50,1044.00,1044.25,346,209,555.00
07/14/2004,10:50,1044.25,1044.50,1044.25,1044.25,190,162,352.00
07/14/2004,10:51,1044.25,1044.50,1044.25,1044.25,44,760,804.00
07/14/2004,10:52,1044.25,1044.50,1044.00,1044.25,281,471,752.00
07/14/2004,10:53,1044.50,1044.50,1044.00,1044.00,35,667,702.00
07/14/2004,10:54,1044.00,1044.00,1043.75,1043.75,47,2796,2843.00
07/14/2004,10:55,1044.00,1044.25,1043.50,1044.00,1391,739,2130.00
07/14/2004,10:56,1044.00,1044.25,1043.75,1044.00,159,232,391.00
07/14/2004,10:57,1044.00,1044.00,1043.75,1044.00,27,256,283.00
07/14/2004,10:58,1043.75,1044.00,1043.75,1043.75,13,423,436.00
07/14/2004,10:59,1043.50,1043.75,1043.50,1043.50,151,245,396.00
07/14/2004,11:00,1043.50,1043.75,1043.25,1043.50,180,2366,2546.00
07/14/2004,11:01,1043.50,1043.50,1043.25,1043.50,243,72,315.00
07/14/2004,11:02,1043.50,1043.75,1043.25,1043.50,581,851,1432.00
07/14/2004,11:03,1043.50,1043.50,1043.25,1043.50,174,155,329.00
07/14/2004,11:04,1043.50,1043.50,1043.25,1043.25,182,50,232.00
07/14/2004,11:05,1043.50,1043.75,1043.25,1043.50,534,39,573.00
07/14/2004,11:06,1043.50,1043.75,1043.50,1043.50,66,28,94.00
07/14/2004,11:07,1043.50,1043.75,1043.25,1043.25,76,1849,1925.00
07/14/2004,11:08,1043.25,1043.50,1043.25,1043.25,70,181,251.00
07/14/2004,11:09,1043.50,1043.75,1043.50,1043.50,205,220,425.00
07/14/2004,11:10,1043.50,1044.00,1043.50,1043.75,976,826,1802.00
07/14/2004,11:11,1043.75,1044.00,1043.75,1043.75,75,1288,1363.00
07/14/2004,11:12,1043.75,1044.00,1043.50,1044.00,263,414,677.00
07/14/2004,11:13,1043.75,1044.00,1043.75,1043.75,29,166,195.00
07/14/2004,11:14,1043.75,1044.00,1043.75,1044.00,228,303,531.00
07/14/2004,11:15,1044.00,1044.00,1043.75,1043.75,44,188,232.00
07/14/2004,11:16,1044.00,1044.00,1043.75,1043.75,52,247,299.00
07/14/2004,11:17,1043.75,1044.00,1043.75,1044.00,479,344,823.00
07/14/2004,11:18,1044.00,1044.00,1043.75,1043.75,1648,45,1693.00
07/14/2004,11:19,1043.75,1044.25,1043.75,1044.00,1571,180,1751.00
07/14/2004,11:20,1044.25,1044.25,1044.00,1044.00,1107,41,1148.00
07/14/2004,11:21,1044.25,1044.50,1044.00,1044.50,1085,120,1205.00
07/14/2004,11:22,1044.25,1045.00,1044.25,1044.75,2568,399,2967.00
07/14/2004,11:23,1044.75,1044.75,1044.00,1044.00,228,1038,1266.00
07/14/2004,11:24,1044.00,1044.25,1044.00,1044.00,4,110,114.00
07/14/2004,11:25,1044.00,1044.25,1044.00,1044.00,4,961,965.00
07/14/2004,11:26,1044.00,1044.25,1044.00,1044.25,203,86,289.00
07/14/2004,11:27,1044.00,1044.25,1044.00,1044.25,507,217,724.00
07/14/2004,11:28,1044.25,1044.50,1044.25,1044.25,101,61,162.00
07/14/2004,11:29,1044.50,1044.50,1044.25,1044.25,259,258,517.00
07/14/2004,11:30,1044.00,1044.25,1043.75,1044.00,379,445,824.00
07/14/2004,11:31,1044.00,1044.00,1043.25,1043.50,470,1579,2049.00
07/14/2004,11:32,1043.50,1043.75,1043.50,1043.50,6,339,345.00
07/14/2004,11:33,1043.25,1043.75,1043.25,1043.50,866,56,922.00
07/14/2004,11:34,1043.50,1043.75,1043.50,1043.75,2,582,584.00
07/14/2004,11:35,1043.75,1043.75,1043.25,1043.50,172,504,676.00
07/14/2004,11:36,1043.50,1043.75,1043.50,1043.75,757,0,757.00
07/14/2004,11:37,1043.75,1043.75,1043.50,1043.75,1366,12,1378.00
07/14/2004,11:38,1043.75,1043.75,1043.50,1043.75,1007,9,1016.00
07/14/2004,11:39,1043.50,1043.75,1043.25,1043.25,104,252,356.00
07/14/2004,11:40,1043.25,1043.50,1043.25,1043.25,3,84,87.00
07/14/2004,11:41,1043.25,1043.75,1043.25,1043.75,718,171,889.00
07/14/2004,11:42,1043.50,1043.75,1043.25,1043.25,119,433,552.00
07/14/2004,11:43,1043.50,1043.50,1043.00,1043.00,149,2694,2843.00
07/14/2004,11:44,1043.00,1043.50,1043.00,1043.50,803,42,845.00
07/14/2004,11:45,1043.50,1043.50,1043.25,1043.25,20,281,301.00
07/14/2004,11:46,1043.00,1043.25,1043.00,1043.25,190,92,282.00
07/14/2004,11:47,1043.50,1043.50,1043.25,1043.25,64,367,431.00
07/14/2004,11:48,1043.25,1043.25,1042.75,1042.75,67,636,703.00
07/14/2004,11:49,1043.00,1043.00,1042.00,1042.50,1410,4677,6087.00
07/14/2004,11:50,1042.50,1042.50,1041.50,1042.00,1595,3662,5257.00
07/14/2004,11:51,1042.00,1042.00,1041.75,1041.75,750,666,1416.00
07/14/2004,11:52,1042.00,1042.25,1041.75,1042.00,561,296,857.00
07/14/2004,11:53,1042.00,1042.25,1042.00,1042.00,67,1009,1076.00
07/14/2004,11:54,1042.00,1042.50,1042.00,1042.50,603,161,764.00
07/14/2004,11:55,1042.25,1042.50,1042.25,1042.50,390,50,440.00
07/14/2004,11:56,1042.50,1042.50,1042.25,1042.25,74,88,162.00
07/14/2004,11:57,1042.25,1042.50,1042.00,1042.25,346,431,777.00
07/14/2004,11:58,1042.50,1042.50,1042.00,1042.00,68,247,315.00
07/14/2004,11:59,1042.25,1042.25,1042.00,1042.25,298,195,493.00
07/14/2004,12:00,1042.25,1042.50,1042.25,1042.25,270,778,1048.00
07/14/2004,12:01,1042.25,1042.50,1042.25,1042.50,79,163,242.00
07/14/2004,12:02,1042.50,1042.50,1042.25,1042.25,1092,33,1125.00
07/14/2004,12:03,1042.25,1042.50,1042.25,1042.25,488,742,1230.00
07/14/2004,12:04,1042.50,1042.50,1042.25,1042.25,152,6,158.00
07/14/2004,12:05,1042.25,1042.25,1041.00,1041.25,664,7408,8072.00
07/14/2004,12:06,1041.25,1041.50,1041.00,1041.00,189,736,925.00
07/14/2004,12:07,1041.00,1041.25,1040.00,1040.50,1620,5252,6872.00
07/14/2004,12:08,1040.75,1040.75,1040.25,1040.75,754,2060,2814.00
07/14/2004,12:09,1040.75,1040.75,1040.50,1040.75,696,675,1371.00
07/14/2004,12:10,1040.75,1040.75,1040.50,1040.75,529,85,614.00
07/14/2004,12:11,1040.75,1040.75,1039.25,1039.50,1648,5151,6799.00
07/14/2004,12:12,1039.50,1040.00,1039.50,1039.75,1858,269,2127.00
07/14/2004,12:13,1039.75,1040.00,1039.25,1039.25,358,1054,1412.00
07/14/2004,12:14,1039.50,1039.75,1039.25,1039.75,842,1222,2064.00
07/14/2004,12:15,1039.50,1040.25,1039.50,1040.25,1460,414,1874.00
07/14/2004,12:16,1040.25,1040.25,1039.25,1040.25,1335,1270,2605.00
07/14/2004,12:17,1040.25,1040.50,1040.00,1040.25,887,321,1208.00
07/14/2004,12:18,1040.50,1040.50,1040.25,1040.25,25,137,162.00
07/14/2004,12:19,1040.25,1040.50,1040.00,1040.00,489,199,688.00
07/14/2004,12:20,1040.25,1040.50,1040.00,1040.00,278,140,418.00
07/14/2004,12:21,1040.25,1040.25,1039.50,1039.75,566,1506,2072.00
07/14/2004,12:22,1039.75,1040.00,1039.00,1039.25,418,2323,2741.00
07/14/2004,12:23,1039.25,1039.75,1039.00,1039.50,597,1164,1761.00
07/14/2004,12:24,1039.25,1039.75,1039.25,1039.50,579,156,735.00
07/14/2004,12:25,1039.50,1039.75,1038.25,1038.50,791,3888,4679.00
07/14/2004,12:26,1038.75,1039.50,1038.75,1039.50,2196,1250,3446.00
07/14/2004,12:27,1039.50,1040.25,1039.50,1040.00,2584,297,2881.00
07/14/2004,12:28,1040.25,1040.25,1039.50,1039.50,58,995,1053.00
07/14/2004,12:29,1039.50,1039.75,1039.25,1039.25,189,351,540.00
07/14/2004,12:30,1039.50,1039.50,1039.25,1039.50,323,212,535.00
07/14/2004,12:31,1039.50,1039.50,1039.25,1039.50,160,77,237.00
07/14/2004,12:32,1039.50,1039.75,1039.25,1039.50,473,255,728.00
07/14/2004,12:33,1039.50,1039.75,1039.25,1039.50,147,238,385.00
07/14/2004,12:34,1039.50,1039.75,1039.00,1039.00,31,917,948.00
07/14/2004,12:35,1039.00,1039.25,1038.50,1039.00,730,2135,2865.00
07/14/2004,12:36,1039.00,1039.25,1039.00,1039.25,165,64,229.00
07/14/2004,12:37,1039.00,1040.00,1039.00,1040.00,2009,154,2163.00
07/14/2004,12:38,1040.00,1040.00,1039.25,1039.50,118,1289,1407.00
07/14/2004,12:39,1039.50,1039.75,1039.25,1039.75,351,341,692.00
07/14/2004,12:40,1039.75,1040.00,1039.50,1039.75,225,110,335.00
07/14/2004,12:41,1040.00,1040.00,1039.50,1040.00,459,471,930.00
07/14/2004,12:42,1040.00,1040.00,1039.75,1039.75,485,50,535.00
07/14/2004,12:43,1040.00,1040.25,1039.75,1040.25,627,51,678.00
07/14/2004,12:44,1040.00,1040.00,1039.50,1039.50,253,998,1251.00
07/14/2004,12:45,1039.50,1040.00,1039.50,1039.75,231,269,500.00
07/14/2004,12:46,1039.75,1040.25,1039.75,1040.00,565,284,849.00
07/14/2004,12:47,1040.00,1040.25,1039.25,1039.25,154,1790,1944.00
07/14/2004,12:48,1039.25,1039.50,1039.00,1039.25,262,2319,2581.00
07/14/2004,12:49,1039.25,1039.50,1038.75,1038.75,100,1935,2035.00
07/14/2004,12:50,1038.75,1039.50,1038.75,1039.50,357,325,682.00
07/14/2004,12:51,1039.50,1039.50,1039.25,1039.25,231,302,533.00
07/14/2004,12:52,1039.50,1040.00,1039.25,1039.75,1298,449,1747.00
07/14/2004,12:53,1040.00,1040.00,1039.75,1039.75,15,116,131.00
07/14/2004,12:54,1040.00,1040.00,1039.25,1039.50,96,2207,2303.00
07/14/2004,12:55,1039.50,1040.75,1039.50,1040.75,3390,947,4337.00
07/14/2004,12:56,1040.75,1040.75,1040.25,1040.50,564,674,1238.00
07/14/2004,12:57,1040.50,1040.75,1040.25,1040.50,237,73,310.00
07/14/2004,12:58,1040.75,1040.75,1040.50,1040.75,1219,69,1288.00
07/14/2004,12:59,1040.75,1040.75,1040.00,1040.25,148,2107,2255.00
07/14/2004,13:00,1040.00,1040.25,1039.75,1040.00,242,639,881.00
07/14/2004,13:01,1040.00,1040.25,1039.75,1040.25,452,289,741.00
07/14/2004,13:02,1040.25,1040.25,1040.00,1040.25,246,17,263.00
07/14/2004,13:03,1040.25,1040.25,1040.00,1040.25,184,54,238.00
07/14/2004,13:04,1040.25,1040.25,1040.00,1040.00,49,11,60.00
07/14/2004,13:05,1040.00,1040.25,1039.50,1039.75,46,1542,1588.00
07/14/2004,13:06,1039.50,1039.75,1039.25,1039.50,264,1057,1321.00
07/14/2004,13:07,1039.50,1039.75,1039.50,1039.50,80,53,133.00
07/14/2004,13:08,1039.50,1040.00,1039.50,1039.75,372,323,695.00
07/14/2004,13:09,1039.50,1039.75,1039.50,1039.50,210,19,229.00
07/14/2004,13:10,1039.75,1039.75,1039.50,1039.75,44,39,83.00
07/14/2004,13:11,1039.75,1039.75,1039.25,1039.50,127,820,947.00
07/14/2004,13:12,1039.50,1039.75,1039.25,1039.25,35,338,373.00
07/14/2004,13:13,1039.25,1039.50,1039.25,1039.50,198,92,290.00
07/14/2004,13:14,1039.50,1039.75,1039.25,1039.75,162,28,190.00
07/14/2004,13:15,1039.75,1039.75,1039.50,1039.75,234,6,240.00
07/14/2004,13:16,1039.75,1040.00,1039.50,1040.00,800,44,844.00
07/14/2004,13:17,1040.00,1040.25,1039.75,1040.00,204,659,863.00
07/14/2004,13:18,1040.25,1040.75,1040.00,1040.75,1414,51,1465.00
07/14/2004,13:19,1040.75,1040.75,1040.00,1040.25,216,726,942.00
07/14/2004,13:20,1040.25,1040.50,1040.00,1040.25,497,65,562.00
07/14/2004,13:21,1040.00,1040.25,1040.00,1040.00,72,437,509.00
07/14/2004,13:22,1040.00,1040.00,1039.50,1039.75,46,1742,1788.00
07/14/2004,13:23,1039.50,1039.75,1039.25,1039.25,289,448,737.00
07/14/2004,13:24,1039.50,1039.50,1039.25,1039.50,233,262,495.00
07/14/2004,13:25,1039.25,1039.50,1039.00,1039.25,67,1392,1459.00
07/14/2004,13:26,1039.00,1039.50,1039.00,1039.25,1177,655,1832.00
07/14/2004,13:27,1039.25,1040.00,1039.00,1040.00,1754,537,2291.00
07/14/2004,13:28,1040.00,1040.00,1039.50,1039.75,20,297,317.00
07/14/2004,13:29,1039.50,1039.75,1039.25,1039.25,16,382,398.00
07/14/2004,13:30,1039.25,1039.50,1039.00,1039.50,196,288,484.00
07/14/2004,13:31,1039.50,1039.75,1039.25,1039.75,213,146,359.00
07/14/2004,13:32,1039.75,1039.75,1039.25,1039.50,122,267,389.00
07/14/2004,13:33,1039.50,1039.75,1039.25,1039.50,178,213,391.00
07/14/2004,13:34,1039.25,1039.50,1039.00,1039.25,141,681,822.00
07/14/2004,13:35,1039.00,1039.25,1039.00,1039.25,404,28,432.00
07/14/2004,13:36,1039.25,1039.50,1039.00,1039.00,255,329,584.00
07/14/2004,13:37,1039.00,1039.25,1038.25,1038.25,945,3442,4387.00
07/14/2004,13:38,1038.25,1038.75,1038.00,1038.25,542,1670,2212.00
07/14/2004,13:39,1038.25,1038.50,1037.50,1037.75,1358,2570,3928.00
07/14/2004,13:40,1037.50,1038.25,1037.50,1038.00,2463,936,3399.00
07/14/2004,13:41,1038.00,1038.25,1037.50,1038.25,501,530,1031.00
07/14/2004,13:42,1038.00,1038.25,1037.50,1038.00,583,672,1255.00
07/14/2004,13:43,1037.75,1038.00,1037.75,1038.00,178,273,451.00
07/14/2004,13:44,1038.00,1038.25,1037.75,1037.75,1205,734,1939.00
07/14/2004,13:45,1037.75,1038.25,1037.75,1038.25,287,419,706.00
07/14/2004,13:46,1038.00,1038.25,1037.50,1037.50,777,1237,2014.00
07/14/2004,13:47,1037.75,1037.75,1037.00,1037.25,1208,2367,3575.00
07/14/2004,13:48,1037.25,1037.50,1037.00,1037.00,201,1419,1620.00
07/14/2004,13:49,1037.00,1037.50,1036.75,1037.25,1373,1737,3110.00
07/14/2004,13:50,1037.25,1037.75,1037.25,1037.50,746,269,1015.00
07/14/2004,13:51,1037.50,1037.50,1037.25,1037.25,286,762,1048.00
07/14/2004,13:52,1037.25,1037.50,1037.00,1037.25,426,227,653.00
07/14/2004,13:53,1037.25,1037.25,1035.50,1035.50,285,6272,6557.00
07/14/2004,13:54,1035.50,1036.00,1035.00,1035.25,2638,4298,6936.00
07/14/2004,13:55,1035.25,1035.50,1035.00,1035.50,1148,748,1896.00
07/14/2004,13:56,1035.50,1036.00,1035.25,1035.75,1811,648,2459.00
07/14/2004,13:57,1036.00,1036.00,1035.50,1036.00,682,1233,1915.00
07/14/2004,13:58,1036.00,1036.50,1036.00,1036.25,1145,661,1806.00
07/14/2004,13:59,1036.50,1036.50,1036.25,1036.25,82,69,151.00
07/14/2004,14:00,1036.25,1036.75,1036.25,1036.75,842,67,909.00
07/14/2004,14:01,1036.50,1037.00,1036.50,1036.50,764,1189,1953.00
07/14/2004,14:02,1036.50,1036.75,1036.00,1036.25,391,1250,1641.00
07/14/2004,14:03,1036.25,1036.50,1036.00,1036.25,296,441,737.00
07/14/2004,14:04,1036.25,1036.50,1036.00,1036.00,719,862,1581.00
07/14/2004,14:05,1036.00,1036.25,1035.75,1036.00,211,309,520.00
07/14/2004,14:06,1036.25,1036.75,1036.00,1036.50,595,365,960.00
07/14/2004,14:07,1036.50,1036.75,1036.25,1036.25,326,905,1231.00
07/14/2004,14:08,1036.25,1036.50,1036.25,1036.50,30,495,525.00
07/14/2004,14:09,1036.50,1036.75,1036.25,1036.50,628,391,1019.00
07/14/2004,14:10,1036.50,1036.50,1036.00,1036.00,282,1198,1480.00
07/14/2004,14:11,1036.00,1036.25,1035.75,1036.00,639,480,1119.00
07/14/2004,14:12,1036.25,1036.50,1036.00,1036.25,611,740,1351.00
07/14/2004,14:13,1036.25,1036.50,1036.25,1036.50,21,329,350.00
07/14/2004,14:14,1036.50,1036.50,1036.25,1036.25,530,57,587.00
07/14/2004,14:15,1036.50,1037.50,1036.50,1037.50,2715,820,3535.00
07/14/2004,14:16,1037.25,1037.50,1037.00,1037.25,1070,1623,2693.00
07/14/2004,14:17,1037.25,1037.50,1037.00,1037.00,561,1077,1638.00
07/14/2004,14:18,1037.25,1037.50,1037.00,1037.25,821,466,1287.00
07/14/2004,14:19,1037.25,1037.25,1036.50,1036.50,73,1659,1732.00
07/14/2004,14:20,1036.75,1036.75,1036.25,1036.25,94,784,878.00
07/14/2004,14:21,1036.25,1036.50,1036.00,1036.00,738,1216,1954.00
07/14/2004,14:22,1036.25,1036.50,1036.00,1036.50,429,322,751.00
07/14/2004,14:23,1036.75,1036.75,1035.50,1035.50,96,2461,2557.00
07/14/2004,14:24,1035.50,1035.75,1035.50,1035.75,57,865,922.00
07/14/2004,14:25,1035.50,1036.00,1035.25,1035.50,572,979,1551.00
07/14/2004,14:26,1035.25,1035.50,1035.00,1035.25,425,1872,2297.00
07/14/2004,14:27,1035.25,1035.25,1034.75,1035.00,1265,1906,3171.00
07/14/2004,14:28,1035.00,1035.25,1034.75,1034.75,989,1914,2903.00
07/14/2004,14:29,1034.50,1035.00,1034.50,1034.50,1047,1899,2946.00
07/14/2004,14:30,1034.50,1034.50,1033.25,1033.50,1884,5536,7420.00
07/14/2004,14:31,1033.50,1034.00,1033.25,1033.75,1437,2130,3567.00
07/14/2004,14:32,1033.75,1034.25,1033.25,1033.50,1091,3182,4273.00
07/14/2004,14:33,1033.25,1033.75,1032.75,1033.25,1191,2658,3849.00
07/14/2004,14:34,1033.00,1033.50,1032.75,1033.25,1806,2103,3909.00
07/14/2004,14:35,1033.25,1034.25,1033.00,1034.00,1582,186,1768.00
07/14/2004,14:36,1034.00,1034.25,1033.75,1034.25,1585,872,2457.00
07/14/2004,14:37,1034.25,1034.25,1034.00,1034.25,508,146,654.00
07/14/2004,14:38,1034.25,1034.25,1034.00,1034.25,404,110,514.00
07/14/2004,14:39,1034.25,1035.00,1034.00,1034.75,2505,306,2811.00
07/14/2004,14:40,1034.75,1035.00,1034.50,1034.75,1359,164,1523.00
07/14/2004,14:41,1035.00,1035.50,1034.75,1035.25,2018,237,2255.00
07/14/2004,14:42,1035.50,1035.50,1035.00,1035.00,1044,1648,2692.00
07/14/2004,14:43,1035.00,1035.50,1035.00,1035.25,364,264,628.00
07/14/2004,14:44,1035.50,1036.00,1035.00,1035.75,2042,586,2628.00
07/14/2004,14:45,1035.75,1036.25,1035.50,1036.25,1716,324,2040.00
07/14/2004,14:46,1036.25,1036.25,1035.75,1036.00,623,807,1430.00
07/14/2004,14:47,1036.00,1036.25,1035.50,1035.75,295,823,1118.00
07/14/2004,14:48,1035.75,1035.75,1035.50,1035.75,397,184,581.00
07/14/2004,14:49,1036.00,1036.00,1035.50,1035.50,37,490,527.00
07/14/2004,14:50,1035.75,1035.75,1035.00,1035.00,628,1171,1799.00
07/14/2004,14:51,1035.00,1035.75,1035.00,1035.75,794,1240,2034.00
07/14/2004,14:52,1035.75,1036.50,1035.50,1036.50,2492,806,3298.00
07/14/2004,14:53,1036.50,1036.75,1036.25,1036.75,1709,570,2279.00
07/14/2004,14:54,1036.50,1037.00,1036.50,1036.75,1657,400,2057.00
07/14/2004,14:55,1037.00,1037.50,1036.75,1037.50,2353,526,2879.00
07/14/2004,14:56,1037.50,1037.50,1037.00,1037.00,1085,1502,2587.00
07/14/2004,14:57,1037.00,1037.25,1036.75,1037.00,753,458,1211.00
07/14/2004,14:58,1037.00,1037.25,1036.75,1037.25,691,902,1593.00
07/14/2004,14:59,1037.00,1037.25,1036.75,1036.75,841,946,1787.00
07/14/2004,15:00,1037.00,1037.00,1036.25,1036.25,949,3018,3967.00
07/14/2004,15:01,1036.50,1037.00,1036.25,1036.75,2704,1706,4410.00
07/14/2004,15:02,1036.75,1037.25,1036.75,1037.25,688,210,898.00
07/14/2004,15:03,1037.00,1037.50,1037.00,1037.50,1983,480,2463.00
07/14/2004,15:04,1037.50,1037.50,1037.00,1037.50,253,980,1233.00
07/14/2004,15:05,1037.25,1037.50,1037.00,1037.25,294,966,1260.00
07/14/2004,15:06,1037.25,1037.50,1036.75,1037.25,1042,549,1591.00
07/14/2004,15:07,1037.25,1037.50,1036.75,1037.00,396,643,1039.00
07/14/2004,15:08,1037.00,1037.25,1037.00,1037.00,107,932,1039.00
07/14/2004,15:09,1037.00,1037.25,1036.75,1037.00,543,674,1217.00
07/14/2004,15:10,1037.00,1037.25,1037.00,1037.25,417,574,991.00
07/14/2004,15:11,1037.00,1037.25,1037.00,1037.00,95,783,878.00
07/14/2004,15:12,1037.00,1037.00,1036.75,1037.00,187,133,320.00
07/14/2004,15:13,1037.00,1037.25,1036.75,1037.25,700,524,1224.00
07/14/2004,15:14,1037.00,1037.25,1037.00,1037.25,526,125,651.00
07/14/2004,15:15,1037.25,1037.25,1036.75,1037.25,2253,2248,4501.00
07/14/2004,15:16,1037.25,1037.25,1037.25,1037.25,17,0,17.00
07/14/2004,15:31,1037.25,1037.50,1036.25,1036.50,142,204,346.00
07/14/2004,15:32,1036.75,1036.75,1035.75,1036.25,137,240,377.00
07/14/2004,15:33,1036.25,1036.50,1036.00,1036.25,81,153,234.00
07/14/2004,15:34,1036.25,1036.50,1036.00,1036.00,97,115,212.00
07/14/2004,15:35,1036.25,1036.75,1036.25,1036.75,198,1,199.00
07/14/2004,15:36,1037.00,1037.25,1037.00,1037.00,133,176,309.00
07/14/2004,15:37,1037.00,1037.00,1037.00,1037.00,0,26,26.00
07/14/2004,15:38,1037.25,1037.25,1037.00,1037.25,168,15,183.00
07/14/2004,15:39,1037.25,1037.75,1037.25,1037.50,207,6,213.00
07/14/2004,15:40,1037.50,1037.75,1037.50,1037.50,123,83,206.00
07/14/2004,15:41,1037.50,1038.00,1037.50,1038.00,238,47,285.00
07/14/2004,15:42,1038.00,1038.25,1038.00,1038.25,367,27,394.00
07/14/2004,15:43,1038.25,1039.00,1038.00,1039.00,642,111,753.00
07/14/2004,15:44,1039.00,1039.00,1038.50,1038.50,34,315,349.00
07/14/2004,15:45,1038.50,1038.75,1038.50,1038.50,56,86,142.00
07/14/2004,15:46,1038.50,1039.00,1038.50,1039.00,140,105,245.00
07/14/2004,15:47,1039.00,1039.25,1039.00,1039.00,104,31,135.00
07/14/2004,15:48,1039.00,1039.25,1039.00,1039.00,15,79,94.00
07/14/2004,15:49,1039.00,1039.00,1039.00,1039.00,0,54,54.00
07/14/2004,15:50,1039.00,1039.25,1038.75,1039.25,95,30,125.00
07/14/2004,15:51,1039.00,1039.25,1039.00,1039.00,10,59,69.00
07/14/2004,15:52,1039.00,1039.00,1038.75,1039.00,32,27,59.00
07/14/2004,15:53,1039.00,1039.00,1039.00,1039.00,120,0,120.00
07/14/2004,15:54,1039.00,1039.00,1039.00,1039.00,26,0,26.00
07/14/2004,15:55,1038.75,1039.00,1038.75,1038.75,5,56,61.00
07/14/2004,15:56,1038.75,1038.75,1038.75,1038.75,0,51,51.00
07/14/2004,15:57,1038.75,1039.00,1038.75,1038.75,1,80,81.00
07/14/2004,15:58,1038.75,1039.00,1038.50,1038.75,8,23,31.00
07/14/2004,15:59,1038.75,1038.75,1038.50,1038.50,3,5,8.00
07/14/2004,16:00,1038.50,1038.75,1038.25,1038.50,53,66,119.00
07/14/2004,17:01,1038.50,1038.50,1038.25,1038.50,12,21,33.00
07/14/2004,17:02,1038.50,1038.50,1038.00,1038.50,21,14,35.00
07/14/2004,17:03,1038.25,1038.25,1038.25,1038.25,0,24,24.00
07/14/2004,17:05,1038.25,1038.50,1038.00,1038.25,1,9,10.00
07/14/2004,17:06,1038.25,1038.25,1038.25,1038.25,0,14,14.00
07/14/2004,17:07,1038.25,1038.25,1037.50,1037.50,10,218,228.00
07/14/2004,17:08,1037.75,1037.75,1037.75,1037.75,9,0,9.00
07/14/2004,17:09,1038.00,1038.00,1038.00,1038.00,37,0,37.00
07/14/2004,17:10,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/14/2004,17:11,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/14/2004,17:12,1038.25,1038.25,1038.25,1038.25,6,0,6.00
07/14/2004,17:13,1038.25,1038.25,1038.00,1038.25,81,5,86.00
07/14/2004,17:14,1038.25,1038.25,1038.25,1038.25,5,0,5.00
07/14/2004,17:15,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,17:17,1038.25,1038.25,1038.25,1038.25,0,10,10.00
07/14/2004,17:18,1038.00,1038.00,1038.00,1038.00,0,2,2.00
07/14/2004,17:19,1038.25,1038.25,1038.25,1038.25,13,0,13.00
07/14/2004,17:21,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,17:23,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,17:24,1038.25,1038.25,1038.25,1038.25,16,0,16.00
07/14/2004,17:27,1038.50,1038.50,1038.50,1038.50,6,0,6.00
07/14/2004,17:28,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/14/2004,17:31,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/14/2004,17:32,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,17:33,1038.25,1038.50,1038.25,1038.50,15,1,16.00
07/14/2004,17:34,1038.25,1038.25,1038.25,1038.25,0,5,5.00
07/14/2004,17:35,1038.25,1038.50,1038.25,1038.50,1,1,2.00
07/14/2004,17:36,1038.50,1038.75,1038.25,1038.50,31,3,34.00
07/14/2004,17:37,1038.50,1038.50,1038.50,1038.50,0,2,2.00
07/14/2004,17:38,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/14/2004,17:39,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,17:40,1038.25,1038.25,1038.25,1038.25,0,30,30.00
07/14/2004,17:41,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/14/2004,17:42,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,17:45,1038.25,1038.25,1038.00,1038.00,0,2,2.00
07/14/2004,17:47,1038.00,1038.00,1038.00,1038.00,0,7,7.00
07/14/2004,17:48,1038.00,1038.25,1038.00,1038.25,8,1,9.00
07/14/2004,17:49,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/14/2004,17:50,1038.25,1038.25,1038.25,1038.25,5,0,5.00
07/14/2004,17:51,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,17:53,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,17:54,1038.50,1038.50,1038.25,1038.25,13,5,18.00
07/14/2004,17:56,1038.50,1038.50,1038.50,1038.50,20,0,20.00
07/14/2004,17:57,1038.25,1038.25,1038.25,1038.25,0,6,6.00
07/14/2004,17:58,1038.25,1038.25,1038.00,1038.00,0,41,41.00
07/14/2004,17:59,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:06,1038.00,1038.00,1037.75,1037.75,0,16,16.00
07/14/2004,18:07,1037.75,1037.75,1037.75,1037.75,0,4,4.00
07/14/2004,18:08,1038.00,1038.00,1037.75,1038.00,40,1,41.00
07/14/2004,18:09,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/14/2004,18:11,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,18:13,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/14/2004,18:16,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:17,1038.00,1038.00,1038.00,1038.00,0,5,5.00
07/14/2004,18:18,1038.00,1038.00,1038.00,1038.00,0,5,5.00
07/14/2004,18:20,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:21,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:22,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:23,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:24,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:25,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,18:28,1038.00,1038.00,1038.00,1038.00,0,4,4.00
07/14/2004,18:29,1038.00,1038.00,1038.00,1038.00,0,2,2.00
07/14/2004,18:31,1038.00,1038.00,1038.00,1038.00,0,4,4.00
07/14/2004,18:32,1038.00,1038.00,1038.00,1038.00,0,18,18.00
07/14/2004,18:34,1038.00,1038.00,1038.00,1038.00,0,6,6.00
07/14/2004,18:37,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:40,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,18:41,1038.25,1038.25,1038.25,1038.25,4,0,4.00
07/14/2004,18:42,1038.25,1038.25,1038.25,1038.25,20,0,20.00
07/14/2004,18:45,1038.25,1038.25,1038.25,1038.25,9,0,9.00
07/14/2004,18:46,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,18:47,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,18:49,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/14/2004,18:51,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/14/2004,18:52,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,18:54,1038.25,1038.25,1038.25,1038.25,0,16,16.00
07/14/2004,18:56,1038.00,1038.00,1038.00,1038.00,0,25,25.00
07/14/2004,18:57,1038.25,1038.25,1038.25,1038.25,5,0,5.00
07/14/2004,19:00,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/14/2004,19:01,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,19:05,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/14/2004,19:06,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,19:07,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,19:10,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,19:11,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,19:13,1038.25,1038.25,1038.25,1038.25,0,6,6.00
07/14/2004,19:14,1038.25,1038.25,1038.25,1038.25,0,6,6.00
07/14/2004,19:15,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/14/2004,19:16,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,19:19,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,19:20,1038.50,1038.50,1038.25,1038.25,2,43,45.00
07/14/2004,19:22,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,19:24,1038.25,1038.25,1038.00,1038.25,1,25,26.00
07/14/2004,19:25,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,19:29,1038.50,1038.50,1038.50,1038.50,25,0,25.00
07/14/2004,19:30,1038.50,1038.50,1038.50,1038.50,90,0,90.00
07/14/2004,19:31,1038.50,1038.50,1038.50,1038.50,40,0,40.00
07/14/2004,19:32,1038.50,1038.50,1038.50,1038.50,5,0,5.00
07/14/2004,19:34,1038.50,1038.50,1038.50,1038.50,20,0,20.00
07/14/2004,19:37,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/14/2004,19:38,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,19:39,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/14/2004,19:40,1038.50,1038.75,1038.50,1038.75,17,0,17.00
07/14/2004,19:41,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/14/2004,19:45,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/14/2004,19:47,1038.75,1038.75,1038.75,1038.75,10,0,10.00
07/14/2004,19:53,1038.75,1038.75,1038.75,1038.75,10,0,10.00
07/14/2004,19:54,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,19:55,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,19:56,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/14/2004,20:00,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/14/2004,20:04,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,20:07,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,20:08,1038.25,1038.25,1038.25,1038.25,0,6,6.00
07/14/2004,20:09,1038.50,1038.50,1038.50,1038.50,18,0,18.00
07/14/2004,20:10,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,20:11,1038.50,1038.50,1038.50,1038.50,8,0,8.00
07/14/2004,20:13,1038.50,1038.50,1038.50,1038.50,5,0,5.00
07/14/2004,20:15,1038.50,1038.50,1038.50,1038.50,2,0,2.00
07/14/2004,20:16,1038.50,1038.50,1038.50,1038.50,6,0,6.00
07/14/2004,20:18,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,20:19,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,20:24,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,20:26,1038.50,1038.50,1038.25,1038.25,4,22,26.00
07/14/2004,20:27,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/14/2004,20:28,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,20:31,1038.25,1038.25,1038.00,1038.00,0,36,36.00
07/14/2004,20:32,1038.00,1038.25,1038.00,1038.00,1,14,15.00
07/14/2004,20:33,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/14/2004,20:34,1038.00,1038.00,1038.00,1038.00,0,9,9.00
07/14/2004,20:37,1038.00,1038.00,1038.00,1038.00,0,3,3.00
07/14/2004,20:38,1038.00,1038.00,1038.00,1038.00,0,25,25.00
07/14/2004,20:39,1038.00,1038.00,1037.75,1038.00,5,26,31.00
07/14/2004,20:41,1038.00,1038.00,1038.00,1038.00,2,0,2.00
07/14/2004,20:46,1038.00,1038.00,1038.00,1038.00,23,0,23.00
07/14/2004,20:49,1038.00,1038.25,1038.00,1038.25,37,0,37.00
07/14/2004,20:50,1038.25,1038.25,1038.25,1038.25,46,0,46.00
07/14/2004,20:53,1038.25,1038.25,1038.25,1038.25,4,0,4.00
07/14/2004,20:54,1038.25,1038.25,1038.25,1038.25,25,0,25.00
07/14/2004,20:55,1038.25,1038.25,1038.00,1038.00,1,1,2.00
07/14/2004,20:56,1038.25,1038.25,1038.25,1038.25,22,0,22.00
07/14/2004,20:57,1038.25,1038.25,1038.25,1038.25,11,0,11.00
07/14/2004,20:58,1038.25,1038.25,1038.25,1038.25,24,0,24.00
07/14/2004,20:59,1038.25,1038.25,1038.25,1038.25,3,0,3.00
07/14/2004,21:03,1038.50,1038.50,1038.50,1038.50,25,0,25.00
07/14/2004,21:08,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,21:14,1038.50,1038.50,1038.50,1038.50,15,0,15.00
07/14/2004,21:15,1038.50,1038.50,1038.50,1038.50,10,0,10.00
07/14/2004,21:16,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,21:20,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,21:23,1038.25,1038.25,1038.25,1038.25,0,2,2.00
07/14/2004,21:27,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/14/2004,21:28,1038.25,1038.25,1038.25,1038.25,0,5,5.00
07/14/2004,21:36,1038.25,1038.25,1038.25,1038.25,0,34,34.00
07/14/2004,21:38,1038.00,1038.00,1038.00,1038.00,0,5,5.00
07/14/2004,21:40,1038.25,1038.25,1038.25,1038.25,4,0,4.00
07/14/2004,21:42,1038.25,1038.25,1038.00,1038.25,13,1,14.00
07/14/2004,21:46,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,21:49,1038.00,1038.00,1038.00,1038.00,0,5,5.00
07/14/2004,21:51,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,21:52,1038.00,1038.00,1038.00,1038.00,0,4,4.00
07/14/2004,21:54,1038.00,1038.00,1038.00,1038.00,0,6,6.00
07/14/2004,21:55,1038.00,1038.00,1038.00,1038.00,0,2,2.00
07/14/2004,21:57,1038.25,1038.25,1038.25,1038.25,2,0,2.00
07/14/2004,22:00,1038.25,1038.50,1038.25,1038.50,25,0,25.00
07/14/2004,22:01,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/14/2004,22:02,1038.25,1038.25,1038.00,1038.00,0,2,2.00
07/14/2004,22:04,1038.00,1038.00,1038.00,1038.00,0,10,10.00
07/14/2004,22:07,1038.25,1038.25,1038.25,1038.25,7,0,7.00
07/14/2004,22:08,1038.25,1038.25,1038.25,1038.25,12,0,12.00
07/14/2004,22:11,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,22:13,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/14/2004,22:16,1038.00,1038.00,1038.00,1038.00,0,63,63.00
07/14/2004,22:17,1038.00,1038.00,1038.00,1038.00,0,6,6.00
07/14/2004,22:18,1037.75,1037.75,1037.75,1037.75,0,3,3.00
07/14/2004,22:19,1038.00,1038.00,1037.75,1037.75,1,49,50.00
07/14/2004,22:20,1037.75,1037.75,1037.75,1037.75,0,2,2.00
07/14/2004,22:21,1037.75,1037.75,1037.75,1037.75,0,5,5.00
07/14/2004,22:24,1037.50,1037.75,1037.50,1037.75,1,1,2.00
07/14/2004,22:26,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/14/2004,22:27,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/14/2004,22:28,1037.75,1037.75,1037.75,1037.75,3,0,3.00
07/14/2004,22:30,1037.75,1037.75,1037.75,1037.75,9,0,9.00
07/14/2004,22:31,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/14/2004,22:37,1037.75,1037.75,1037.75,1037.75,24,0,24.00
07/14/2004,22:40,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/14/2004,22:41,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/14/2004,22:43,1037.75,1037.75,1037.50,1037.50,2,5,7.00
07/14/2004,22:45,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/14/2004,22:46,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/14/2004,22:47,1037.50,1037.50,1037.50,1037.50,0,4,4.00
07/14/2004,22:48,1037.75,1037.75,1037.75,1037.75,13,0,13.00
07/14/2004,22:49,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/14/2004,22:50,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/14/2004,22:58,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/14/2004,22:59,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/14/2004,23:03,1038.00,1038.00,1037.75,1037.75,40,5,45.00
07/14/2004,23:05,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/14/2004,23:11,1037.50,1037.50,1037.50,1037.50,0,5,5.00
07/14/2004,23:12,1037.75,1037.75,1037.75,1037.75,3,0,3.00
07/14/2004,23:13,1037.50,1037.50,1037.50,1037.50,0,2,2.00
07/14/2004,23:14,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/14/2004,23:15,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/14/2004,23:16,1037.50,1037.50,1037.50,1037.50,0,61,61.00
07/14/2004,23:17,1037.50,1037.50,1037.50,1037.50,0,9,9.00
07/14/2004,23:18,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/14/2004,23:20,1037.50,1037.50,1037.50,1037.50,0,10,10.00
07/14/2004,23:21,1037.25,1037.75,1037.25,1037.75,1,14,15.00
07/14/2004,23:22,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/14/2004,23:24,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/14/2004,23:26,1037.25,1037.50,1037.25,1037.50,24,10,34.00
07/14/2004,23:27,1037.50,1037.50,1037.50,1037.50,18,0,18.00
07/14/2004,23:29,1037.25,1037.50,1037.25,1037.50,4,1,5.00
07/14/2004,23:30,1037.75,1037.75,1037.75,1037.75,3,0,3.00
07/14/2004,23:35,1037.50,1037.50,1037.50,1037.50,0,5,5.00
07/14/2004,23:38,1037.75,1037.75,1037.75,1037.75,8,0,8.00
07/14/2004,23:39,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/14/2004,23:40,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/14/2004,23:46,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/14/2004,23:47,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/14/2004,23:48,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/14/2004,23:49,1037.75,1037.75,1037.75,1037.75,3,0,3.00
07/14/2004,23:50,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/14/2004,23:52,1037.75,1037.75,1037.75,1037.75,4,0,4.00
07/14/2004,23:53,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/14/2004,23:55,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/14/2004,23:59,1037.75,1037.75,1037.75,1037.75,16,0,16.00
07/15/2004,00:04,1037.75,1037.75,1037.75,1037.75,4,0,4.00
07/15/2004,00:05,1037.75,1037.75,1037.75,1037.75,5,0,5.00
07/15/2004,00:10,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/15/2004,00:12,1037.50,1037.50,1037.50,1037.50,0,2,2.00
07/15/2004,00:23,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/15/2004,00:25,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/15/2004,00:28,1037.50,1037.75,1037.50,1037.75,3,1,4.00
07/15/2004,00:32,1038.00,1038.00,1038.00,1038.00,13,0,13.00
07/15/2004,00:33,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/15/2004,00:43,1038.25,1038.50,1038.25,1038.50,16,0,16.00
07/15/2004,00:44,1038.25,1038.25,1038.25,1038.25,0,17,17.00
07/15/2004,00:45,1038.25,1038.25,1038.25,1038.25,0,13,13.00
07/15/2004,00:46,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/15/2004,00:47,1038.50,1038.50,1038.25,1038.25,1,1,2.00
07/15/2004,00:48,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/15/2004,00:49,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/15/2004,00:52,1038.25,1038.25,1038.25,1038.25,0,4,4.00
07/15/2004,01:02,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/15/2004,01:03,1038.25,1038.50,1038.25,1038.50,1,1,2.00
07/15/2004,01:04,1038.25,1038.25,1038.25,1038.25,0,4,4.00
07/15/2004,01:08,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/15/2004,01:12,1038.50,1038.50,1038.50,1038.50,8,0,8.00
07/15/2004,01:16,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/15/2004,01:20,1038.50,1038.50,1038.50,1038.50,2,0,2.00
07/15/2004,01:26,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/15/2004,01:27,1038.25,1038.25,1038.25,1038.25,0,13,13.00
07/15/2004,01:28,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/15/2004,01:29,1038.25,1038.25,1038.25,1038.25,0,3,3.00
07/15/2004,01:30,1038.25,1038.50,1038.25,1038.50,5,6,11.00
07/15/2004,01:31,1038.50,1038.50,1038.25,1038.25,3,1,4.00
07/15/2004,01:32,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/15/2004,01:34,1038.25,1038.25,1038.00,1038.00,0,2,2.00
07/15/2004,01:35,1038.25,1038.25,1038.25,1038.25,4,0,4.00
07/15/2004,01:36,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/15/2004,01:41,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/15/2004,01:42,1038.50,1038.50,1038.50,1038.50,3,0,3.00
07/15/2004,01:43,1038.50,1038.50,1038.50,1038.50,2,0,2.00
07/15/2004,01:45,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/15/2004,01:47,1038.50,1038.50,1038.50,1038.50,6,0,6.00
07/15/2004,01:48,1038.50,1038.50,1038.50,1038.50,13,0,13.00
07/15/2004,01:49,1038.50,1038.50,1038.50,1038.50,2,0,2.00
07/15/2004,01:50,1038.50,1038.50,1038.50,1038.50,1,0,1.00
07/15/2004,01:54,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/15/2004,01:55,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/15/2004,01:56,1038.75,1038.75,1038.50,1038.50,4,9,13.00
07/15/2004,01:57,1038.50,1038.50,1038.50,1038.50,0,10,10.00
07/15/2004,01:58,1038.50,1038.50,1038.50,1038.50,0,16,16.00
07/15/2004,01:59,1038.50,1038.50,1038.25,1038.25,0,3,3.00
07/15/2004,02:00,1038.50,1038.50,1038.50,1038.50,7,0,7.00
07/15/2004,02:01,1038.50,1038.50,1038.50,1038.50,39,0,39.00
07/15/2004,02:02,1038.50,1038.50,1038.25,1038.25,10,42,52.00
07/15/2004,02:03,1038.00,1038.25,1037.75,1038.00,40,43,83.00
07/15/2004,02:04,1038.00,1038.25,1038.00,1038.25,27,0,27.00
07/15/2004,02:05,1038.00,1038.25,1038.00,1038.25,40,1,41.00
07/15/2004,02:06,1038.25,1038.50,1038.25,1038.25,15,36,51.00
07/15/2004,02:07,1038.25,1038.25,1038.25,1038.25,0,16,16.00
07/15/2004,02:08,1038.25,1038.50,1038.00,1038.50,27,27,54.00
07/15/2004,02:09,1038.25,1038.50,1038.25,1038.50,52,10,62.00
07/15/2004,02:10,1038.50,1038.50,1038.50,1038.50,20,0,20.00
07/15/2004,02:11,1038.50,1038.50,1038.50,1038.50,78,0,78.00
07/15/2004,02:12,1038.50,1038.50,1038.50,1038.50,25,0,25.00
07/15/2004,02:13,1038.25,1038.25,1038.00,1038.00,0,53,53.00
07/15/2004,02:14,1037.75,1037.75,1037.50,1037.75,20,79,99.00
07/15/2004,02:15,1037.75,1037.75,1037.75,1037.75,39,0,39.00
07/15/2004,02:16,1037.75,1037.75,1037.75,1037.75,6,0,6.00
07/15/2004,02:17,1037.75,1037.75,1037.50,1037.75,13,33,46.00
07/15/2004,02:18,1037.75,1037.75,1037.25,1037.50,2,66,68.00
07/15/2004,02:19,1037.50,1037.50,1037.50,1037.50,26,0,26.00
07/15/2004,02:20,1037.50,1037.50,1037.25,1037.25,2,2,4.00
07/15/2004,02:21,1037.25,1037.25,1037.25,1037.25,0,9,9.00
07/15/2004,02:22,1037.50,1037.75,1037.50,1037.75,131,0,131.00
07/15/2004,02:23,1037.50,1037.50,1037.50,1037.50,0,14,14.00
07/15/2004,02:24,1037.50,1037.50,1037.50,1037.50,0,21,21.00
07/15/2004,02:25,1037.75,1037.75,1037.75,1037.75,43,0,43.00
07/15/2004,02:26,1037.75,1037.75,1037.75,1037.75,7,0,7.00
07/15/2004,02:27,1037.75,1037.75,1037.75,1037.75,19,0,19.00
07/15/2004,02:28,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/15/2004,02:29,1037.75,1038.00,1037.75,1038.00,5,0,5.00
07/15/2004,02:30,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/15/2004,02:32,1037.75,1037.75,1037.50,1037.50,0,58,58.00
07/15/2004,02:33,1037.50,1037.50,1037.50,1037.50,0,5,5.00
07/15/2004,02:34,1037.25,1037.50,1037.25,1037.50,3,1,4.00
07/15/2004,02:35,1037.25,1037.25,1037.25,1037.25,0,68,68.00
07/15/2004,02:36,1037.25,1037.50,1037.25,1037.50,96,30,126.00
07/15/2004,02:37,1037.50,1037.75,1037.50,1037.75,16,0,16.00
07/15/2004,02:38,1037.50,1037.75,1037.50,1037.50,10,23,33.00
07/15/2004,02:39,1037.50,1037.50,1037.25,1037.25,0,14,14.00
07/15/2004,02:40,1037.25,1037.50,1037.25,1037.25,18,26,44.00
07/15/2004,02:41,1037.50,1037.50,1037.50,1037.50,2,0,2.00
07/15/2004,02:42,1037.50,1037.50,1037.50,1037.50,6,0,6.00
07/15/2004,02:44,1037.25,1037.25,1037.25,1037.25,0,3,3.00
07/15/2004,02:45,1037.50,1037.50,1037.50,1037.50,74,0,74.00
07/15/2004,02:46,1037.75,1038.25,1037.75,1038.25,148,0,148.00
07/15/2004,02:47,1038.25,1038.25,1038.25,1038.25,7,0,7.00
07/15/2004,02:48,1038.00,1038.25,1038.00,1038.25,2,2,4.00
07/15/2004,02:49,1038.00,1038.00,1038.00,1038.00,0,84,84.00
07/15/2004,02:50,1038.00,1038.00,1038.00,1038.00,0,10,10.00
07/15/2004,02:51,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/15/2004,02:52,1038.25,1038.25,1038.00,1038.00,1,47,48.00
07/15/2004,02:53,1038.00,1038.00,1038.00,1038.00,0,52,52.00
07/15/2004,02:54,1038.00,1038.00,1038.00,1038.00,0,17,17.00
07/15/2004,02:55,1038.00,1038.00,1037.75,1037.75,0,92,92.00
07/15/2004,02:57,1037.75,1037.75,1037.75,1037.75,0,26,26.00
07/15/2004,03:03,1038.00,1038.00,1038.00,1038.00,47,0,47.00
07/15/2004,03:04,1038.00,1038.00,1038.00,1038.00,6,0,6.00
07/15/2004,03:05,1037.75,1038.00,1037.75,1038.00,1,3,4.00
07/15/2004,03:06,1038.25,1038.25,1038.25,1038.25,4,0,4.00
07/15/2004,03:09,1038.25,1038.25,1038.25,1038.25,3,0,3.00
07/15/2004,03:13,1038.00,1038.00,1038.00,1038.00,0,3,3.00
07/15/2004,03:14,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/15/2004,03:15,1038.00,1038.00,1038.00,1038.00,0,40,40.00
07/15/2004,03:16,1038.00,1038.00,1038.00,1038.00,0,9,9.00
07/15/2004,03:18,1038.00,1038.00,1038.00,1038.00,0,8,8.00
07/15/2004,03:19,1038.00,1038.00,1038.00,1038.00,0,1,1.00
07/15/2004,03:22,1037.75,1037.75,1037.75,1037.75,0,2,2.00
07/15/2004,03:23,1037.75,1037.75,1037.75,1037.75,0,25,25.00
07/15/2004,03:24,1037.75,1037.75,1037.75,1037.75,0,28,28.00
07/15/2004,03:28,1037.75,1037.75,1037.75,1037.75,0,25,25.00
07/15/2004,03:31,1037.50,1037.50,1037.50,1037.50,0,73,73.00
07/15/2004,03:32,1037.50,1037.50,1037.50,1037.50,0,3,3.00
07/15/2004,03:33,1037.50,1037.50,1037.50,1037.50,0,41,41.00
07/15/2004,03:34,1037.50,1037.50,1037.50,1037.50,0,2,2.00
07/15/2004,03:35,1037.25,1037.50,1037.25,1037.50,3,31,34.00
07/15/2004,03:36,1037.25,1037.25,1037.25,1037.25,0,34,34.00
07/15/2004,03:37,1037.25,1037.50,1037.25,1037.50,1,16,17.00
07/15/2004,03:38,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/15/2004,03:39,1037.25,1037.25,1037.25,1037.25,0,6,6.00
07/15/2004,03:40,1037.50,1037.50,1037.50,1037.50,6,0,6.00
07/15/2004,03:42,1037.25,1037.25,1037.25,1037.25,0,2,2.00
07/15/2004,03:43,1037.50,1037.50,1037.50,1037.50,26,0,26.00
07/15/2004,03:44,1037.25,1037.50,1037.25,1037.50,39,1,40.00
07/15/2004,03:45,1037.75,1037.75,1037.75,1037.75,2,0,2.00
07/15/2004,03:46,1037.50,1037.50,1037.50,1037.50,0,40,40.00
07/15/2004,03:47,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/15/2004,03:48,1037.75,1037.75,1037.75,1037.75,61,0,61.00
07/15/2004,03:50,1037.75,1037.75,1037.75,1037.75,7,0,7.00
07/15/2004,03:51,1037.75,1037.75,1037.75,1037.75,3,0,3.00
07/15/2004,03:52,1037.75,1037.75,1037.75,1037.75,37,0,37.00
07/15/2004,03:53,1038.00,1038.00,1038.00,1038.00,18,0,18.00
07/15/2004,03:55,1038.00,1038.00,1038.00,1038.00,8,0,8.00
07/15/2004,03:57,1038.00,1038.00,1038.00,1038.00,17,0,17.00
07/15/2004,03:58,1038.00,1038.00,1038.00,1038.00,63,0,63.00
07/15/2004,04:00,1038.00,1038.00,1038.00,1038.00,61,0,61.00
07/15/2004,04:01,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/15/2004,04:07,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/15/2004,04:08,1038.00,1038.00,1038.00,1038.00,25,0,25.00
07/15/2004,04:09,1038.00,1038.00,1038.00,1038.00,5,0,5.00
07/15/2004,04:14,1038.00,1038.00,1038.00,1038.00,48,0,48.00
07/15/2004,04:15,1038.00,1038.00,1037.75,1037.75,10,2,12.00
07/15/2004,04:16,1037.75,1038.00,1037.75,1038.00,11,6,17.00
07/15/2004,04:17,1038.00,1038.00,1038.00,1038.00,15,0,15.00
07/15/2004,04:18,1038.00,1038.00,1037.50,1037.50,20,16,36.00
07/15/2004,04:19,1037.75,1037.75,1037.75,1037.75,10,0,10.00
07/15/2004,04:20,1037.75,1037.75,1037.75,1037.75,18,0,18.00
07/15/2004,04:21,1037.50,1037.50,1037.50,1037.50,0,2,2.00
07/15/2004,04:23,1037.75,1037.75,1037.75,1037.75,1,0,1.00
07/15/2004,04:25,1037.50,1037.50,1037.50,1037.50,0,71,71.00
07/15/2004,04:27,1037.50,1037.50,1037.50,1037.50,0,56,56.00
07/15/2004,04:28,1037.50,1037.50,1037.25,1037.25,0,26,26.00
07/15/2004,04:29,1037.25,1037.50,1037.25,1037.50,2,9,11.00
07/15/2004,04:30,1037.50,1037.50,1037.50,1037.50,4,0,4.00
07/15/2004,04:31,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/15/2004,04:32,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/15/2004,04:35,1037.50,1037.75,1037.50,1037.75,56,0,56.00
07/15/2004,04:36,1037.75,1037.75,1037.75,1037.75,7,0,7.00
07/15/2004,04:37,1037.75,1037.75,1037.75,1037.75,19,0,19.00
07/15/2004,04:38,1038.00,1038.00,1038.00,1038.00,3,0,3.00
07/15/2004,04:41,1038.00,1038.00,1038.00,1038.00,31,0,31.00
07/15/2004,04:42,1038.00,1038.00,1038.00,1038.00,6,0,6.00
07/15/2004,04:45,1038.00,1038.00,1038.00,1038.00,16,0,16.00
07/15/2004,04:46,1038.00,1038.00,1038.00,1038.00,116,0,116.00
07/15/2004,04:49,1037.75,1037.75,1037.75,1037.75,0,9,9.00
07/15/2004,04:50,1037.75,1037.75,1037.75,1037.75,0,1,1.00
07/15/2004,04:51,1037.75,1037.75,1037.50,1037.50,0,2,2.00
07/15/2004,04:52,1037.50,1037.75,1037.50,1037.75,1,10,11.00
07/15/2004,04:53,1037.50,1037.50,1037.50,1037.50,0,1,1.00
07/15/2004,04:55,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/15/2004,04:57,1037.25,1037.50,1037.25,1037.50,1,15,16.00
07/15/2004,05:01,1037.50,1037.75,1037.50,1037.50,56,23,79.00
07/15/2004,05:02,1037.25,1037.25,1036.50,1036.50,36,441,477.00
07/15/2004,05:03,1036.50,1036.50,1036.00,1036.25,109,115,224.00
07/15/2004,05:04,1036.25,1036.50,1036.00,1036.50,46,20,66.00
07/15/2004,05:05,1036.50,1036.75,1036.50,1036.75,40,0,40.00
07/15/2004,05:06,1036.75,1037.00,1036.75,1036.75,274,1,275.00
07/15/2004,05:07,1036.75,1036.75,1036.75,1036.75,0,13,13.00
07/15/2004,05:08,1036.75,1036.75,1036.50,1036.50,0,59,59.00
07/15/2004,05:09,1036.25,1036.75,1036.25,1036.50,15,62,77.00
07/15/2004,05:10,1036.50,1036.50,1036.50,1036.50,0,16,16.00
07/15/2004,05:11,1036.50,1036.50,1036.50,1036.50,0,23,23.00
07/15/2004,05:12,1036.50,1036.50,1036.25,1036.25,0,23,23.00
07/15/2004,05:13,1036.50,1036.50,1036.50,1036.50,10,0,10.00
07/15/2004,05:14,1036.50,1036.50,1036.50,1036.50,35,0,35.00
07/15/2004,05:15,1036.50,1036.50,1036.50,1036.50,1,0,1.00
07/15/2004,05:16,1036.50,1036.50,1036.25,1036.25,1,100,101.00
07/15/2004,05:17,1036.25,1036.25,1036.00,1036.00,17,63,80.00
07/15/2004,05:18,1036.00,1036.00,1035.75,1035.75,5,67,72.00
07/15/2004,05:19,1035.75,1035.75,1035.25,1035.25,62,330,392.00
07/15/2004,05:20,1035.25,1035.25,1035.00,1035.00,127,19,146.00
07/15/2004,05:21,1035.25,1035.50,1035.25,1035.25,66,62,128.00
07/15/2004,05:22,1035.25,1035.50,1035.25,1035.50,193,113,306.00
07/15/2004,05:23,1035.50,1035.75,1035.25,1035.50,87,28,115.00
07/15/2004,05:24,1035.50,1035.50,1035.25,1035.50,12,1,13.00
07/15/2004,05:25,1035.50,1035.50,1035.25,1035.25,1,66,67.00
07/15/2004,05:26,1035.50,1035.50,1035.00,1035.00,1,32,33.00
07/15/2004,05:27,1035.00,1035.25,1035.00,1035.25,52,6,58.00
07/15/2004,05:28,1035.25,1035.25,1035.00,1035.25,17,3,20.00
07/15/2004,05:29,1035.50,1035.75,1035.50,1035.75,12,0,12.00
07/15/2004,05:30,1035.75,1036.00,1035.50,1036.00,153,6,159.00
07/15/2004,05:31,1036.00,1036.25,1036.00,1036.00,41,62,103.00
07/15/2004,05:32,1036.00,1036.25,1036.00,1036.00,1,171,172.00
07/15/2004,05:33,1036.00,1036.75,1036.00,1036.50,236,27,263.00
07/15/2004,05:34,1036.50,1036.75,1036.25,1036.25,28,152,180.00
07/15/2004,05:35,1036.25,1036.25,1036.25,1036.25,0,46,46.00
07/15/2004,05:36,1036.25,1036.25,1036.25,1036.25,0,99,99.00
07/15/2004,05:37,1036.25,1036.50,1036.25,1036.50,1,5,6.00
07/15/2004,05:38,1036.25,1036.25,1036.25,1036.25,0,5,5.00
07/15/2004,05:39,1036.25,1036.25,1036.25,1036.25,0,61,61.00
07/15/2004,05:40,1036.25,1036.25,1036.25,1036.25,0,9,9.00
07/15/2004,05:41,1036.50,1036.50,1036.50,1036.50,9,0,9.00
07/15/2004,05:42,1036.50,1036.50,1036.50,1036.50,30,0,30.00
07/15/2004,05:43,1036.75,1036.75,1036.50,1036.50,30,218,248.00
07/15/2004,05:44,1036.75,1036.75,1036.50,1036.50,2,4,6.00
07/15/2004,05:45,1036.50,1036.50,1036.50,1036.50,0,65,65.00
07/15/2004,05:46,1036.50,1036.50,1036.50,1036.50,0,11,11.00
07/15/2004,05:47,1036.50,1036.50,1036.50,1036.50,0,6,6.00
07/15/2004,05:48,1036.50,1036.50,1036.25,1036.25,0,6,6.00
07/15/2004,05:49,1036.50,1036.50,1036.50,1036.50,38,0,38.00
07/15/2004,05:50,1036.50,1036.75,1036.50,1036.50,16,2,18.00
07/15/2004,05:51,1036.50,1036.50,1036.50,1036.50,0,4,4.00
07/15/2004,05:52,1036.25,1036.25,1036.25,1036.25,0,40,40.00
07/15/2004,05:53,1036.25,1036.25,1036.00,1036.25,14,2,16.00
07/15/2004,05:54,1036.00,1036.25,1036.00,1036.25,51,2,53.00
07/15/2004,05:55,1036.25,1036.25,1036.25,1036.25,2,0,2.00
07/15/2004,05:56,1036.25,1036.25,1036.25,1036.25,8,0,8.00
07/15/2004,05:57,1036.25,1036.25,1036.25,1036.25,48,0,48.00
07/15/2004,05:58,1036.25,1036.25,1036.25,1036.25,7,0,7.00
07/15/2004,05:59,1036.50,1036.50,1036.50,1036.50,39,0,39.00
07/15/2004,06:00,1036.50,1036.50,1036.50,1036.50,75,0,75.00
07/15/2004,06:01,1036.25,1036.50,1036.25,1036.25,1,3,4.00
07/15/2004,06:02,1036.25,1036.75,1036.25,1036.50,32,25,57.00
07/15/2004,06:03,1036.50,1036.50,1036.50,1036.50,0,1,1.00
07/15/2004,06:05,1036.75,1036.75,1036.75,1036.75,6,0,6.00
07/15/2004,06:06,1036.75,1036.75,1036.75,1036.75,233,0,233.00
07/15/2004,06:07,1037.00,1037.00,1037.00,1037.00,79,0,79.00
07/15/2004,06:08,1037.00,1037.25,1037.00,1037.25,6,0,6.00
07/15/2004,06:09,1037.00,1037.25,1037.00,1037.00,34,44,78.00
07/15/2004,06:10,1037.00,1037.00,1037.00,1037.00,0,22,22.00
07/15/2004,06:11,1037.00,1037.00,1037.00,1037.00,0,43,43.00
07/15/2004,06:13,1037.25,1037.25,1037.25,1037.25,13,0,13.00
07/15/2004,06:14,1037.25,1037.25,1037.25,1037.25,33,0,33.00
07/15/2004,06:15,1037.25,1037.25,1037.25,1037.25,7,0,7.00
07/15/2004,06:16,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/15/2004,06:17,1037.50,1037.50,1037.25,1037.25,1,2,3.00
07/15/2004,06:18,1037.25,1037.25,1037.25,1037.25,0,16,16.00
07/15/2004,06:19,1037.25,1037.25,1037.25,1037.25,0,30,30.00
07/15/2004,06:20,1037.50,1037.50,1037.50,1037.50,31,0,31.00
07/15/2004,06:21,1037.50,1037.50,1037.50,1037.50,4,0,4.00
07/15/2004,06:22,1037.25,1037.25,1037.00,1037.25,80,104,184.00
07/15/2004,06:23,1037.25,1037.25,1037.25,1037.25,76,0,76.00
07/15/2004,06:24,1037.25,1037.25,1037.25,1037.25,3,0,3.00
07/15/2004,06:26,1037.25,1037.25,1037.25,1037.25,160,0,160.00
07/15/2004,06:27,1037.25,1037.25,1037.25,1037.25,51,0,51.00
07/15/2004,06:28,1037.25,1037.25,1037.25,1037.25,4,0,4.00
07/15/2004,06:30,1037.50,1037.50,1037.50,1037.50,74,0,74.00
07/15/2004,06:31,1037.75,1037.75,1037.50,1037.50,6,64,70.00
07/15/2004,06:32,1037.25,1037.25,1037.25,1037.25,0,17,17.00
07/15/2004,06:33,1037.25,1037.25,1037.25,1037.25,0,28,28.00
07/15/2004,06:34,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/15/2004,06:35,1037.00,1037.00,1037.00,1037.00,0,13,13.00
07/15/2004,06:37,1037.00,1037.00,1037.00,1037.00,0,6,6.00
07/15/2004,06:38,1037.00,1037.25,1037.00,1037.25,1,5,6.00
07/15/2004,06:39,1037.25,1037.25,1037.00,1037.25,155,10,165.00
07/15/2004,06:40,1037.25,1037.25,1037.25,1037.25,84,0,84.00
07/15/2004,06:41,1037.25,1037.25,1037.25,1037.25,30,0,30.00
07/15/2004,06:42,1037.25,1037.25,1037.00,1037.00,2,113,115.00
07/15/2004,06:43,1036.75,1036.75,1036.75,1036.75,0,8,8.00
07/15/2004,06:44,1036.75,1036.75,1036.75,1036.75,0,41,41.00
07/15/2004,06:45,1036.75,1037.00,1036.75,1037.00,116,2,118.00
07/15/2004,06:47,1037.25,1037.25,1037.25,1037.25,1,0,1.00
07/15/2004,06:48,1037.00,1037.00,1037.00,1037.00,0,6,6.00
07/15/2004,06:49,1037.25,1037.25,1037.25,1037.25,80,0,80.00
07/15/2004,06:50,1037.00,1037.25,1037.00,1037.25,1,3,4.00
07/15/2004,06:51,1037.25,1037.25,1037.00,1037.00,6,7,13.00
07/15/2004,06:52,1037.25,1037.25,1037.25,1037.25,73,0,73.00
07/15/2004,06:53,1037.25,1037.50,1037.25,1037.50,150,0,150.00
07/15/2004,06:54,1037.50,1037.50,1037.50,1037.50,10,0,10.00
07/15/2004,06:55,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/15/2004,06:56,1037.25,1037.50,1037.25,1037.50,5,10,15.00
07/15/2004,06:57,1037.50,1037.50,1037.50,1037.50,1,0,1.00
07/15/2004,06:58,1037.25,1037.25,1037.25,1037.25,0,1,1.00
07/15/2004,06:59,1037.25,1037.25,1037.25,1037.25,0,55,55.00
07/15/2004,07:01,1037.25,1037.50,1037.25,1037.25,1,42,43.00
07/15/2004,07:02,1037.25,1037.50,1037.25,1037.25,1,5,6.00
07/15/2004,07:03,1037.25,1037.25,1037.00,1037.00,0,31,31.00
07/15/2004,07:04,1037.25,1037.25,1037.25,1037.25,36,0,36.00
07/15/2004,07:05,1037.00,1037.00,1037.00,1037.00,0,66,66.00
07/15/2004,07:06,1037.00,1037.00,1037.00,1037.00,0,25,25.00
07/15/2004,07:07,1037.25,1037.25,1037.00,1037.00,226,66,292.00
07/15/2004,07:08,1037.00,1037.00,1036.50,1036.75,89,148,237.00
07/15/2004,07:09,1036.75,1036.75,1036.75,1036.75,57,0,57.00
07/15/2004,07:10,1036.75,1036.75,1036.25,1036.50,17,233,250.00
07/15/2004,07:11,1036.50,1036.50,1036.25,1036.25,5,80,85.00
07/15/2004,07:12,1036.50,1036.50,1036.25,1036.50,31,16,47.00
07/15/2004,07:13,1036.50,1036.75,1036.50,1036.75,14,3,17.00
07/15/2004,07:14,1036.50,1036.75,1036.50,1036.75,30,1,31.00
07/15/2004,07:15,1036.75,1036.75,1036.50,1036.50,2,200,202.00
07/15/2004,07:16,1036.50,1036.50,1036.00,1036.25,107,188,295.00
07/15/2004,07:17,1036.25,1036.25,1036.00,1036.00,15,53,68.00
07/15/2004,07:18,1036.25,1036.50,1036.25,1036.50,56,0,56.00
07/15/2004,07:19,1036.25,1036.25,1036.00,1036.00,56,58,114.00
07/15/2004,07:20,1036.00,1036.25,1036.00,1036.25,15,283,298.00
07/15/2004,07:21,1036.25,1036.25,1035.75,1036.00,47,65,112.00
07/15/2004,07:22,1036.00,1036.00,1035.75,1036.00,94,10,104.00
07/15/2004,07:23,1036.25,1036.25,1036.00,1036.25,345,2,347.00
07/15/2004,07:24,1036.25,1036.50,1036.25,1036.50,2,0,2.00
07/15/2004,07:25,1036.50,1036.50,1036.50,1036.50,5,0,5.00
07/15/2004,07:26,1036.25,1037.00,1036.25,1036.75,236,28,264.00
07/15/2004,07:27,1037.00,1037.00,1036.75,1037.00,141,9,150.00
07/15/2004,07:28,1037.00,1037.00,1036.75,1037.00,11,157,168.00
07/15/2004,07:29,1037.00,1037.00,1036.75,1036.75,167,3,170.00
07/15/2004,07:30,1037.00,1037.50,1036.25,1037.50,99,200,299.00
07/15/2004,07:31,1037.50,1038.50,1037.00,1038.25,1131,487,1618.00
07/15/2004,07:32,1038.25,1038.50,1037.50,1037.75,599,717,1316.00
07/15/2004,07:33,1037.75,1038.50,1037.25,1038.50,865,607,1472.00
07/15/2004,07:34,1038.50,1039.50,1038.25,1039.25,1305,469,1774.00
07/15/2004,07:35,1039.50,1039.75,1039.25,1039.50,916,736,1652.00
07/15/2004,07:36,1039.25,1039.75,1039.25,1039.75,345,151,496.00
07/15/2004,07:37,1039.50,1040.00,1039.50,1039.75,395,136,531.00
07/15/2004,07:38,1039.75,1040.00,1039.75,1039.75,584,384,968.00
07/15/2004,07:39,1039.75,1040.00,1039.50,1040.00,151,14,165.00
07/15/2004,07:40,1039.75,1040.00,1039.50,1039.50,37,305,342.00
07/15/2004,07:41,1039.50,1039.50,1039.25,1039.25,0,112,112.00
07/15/2004,07:42,1039.25,1039.50,1039.00,1039.00,2,412,414.00
07/15/2004,07:43,1039.00,1039.25,1038.75,1039.00,148,124,272.00
07/15/2004,07:44,1039.00,1039.25,1039.00,1039.25,23,87,110.00
07/15/2004,07:45,1039.25,1039.25,1039.00,1039.00,2,38,40.00
07/15/2004,07:46,1039.00,1039.25,1039.00,1039.25,3,23,26.00
07/15/2004,07:47,1039.00,1039.25,1039.00,1039.25,3,18,21.00
07/15/2004,07:48,1039.25,1039.25,1039.00,1039.25,71,1,72.00
07/15/2004,07:49,1039.00,1039.25,1039.00,1039.00,113,68,181.00
07/15/2004,07:50,1039.25,1039.25,1039.00,1039.25,249,31,280.00
07/15/2004,07:51,1039.25,1039.25,1039.25,1039.25,50,0,50.00
07/15/2004,07:52,1039.00,1039.50,1039.00,1039.25,97,111,208.00
07/15/2004,07:53,1039.25,1039.25,1039.00,1039.00,0,42,42.00
07/15/2004,07:54,1039.25,1039.25,1039.25,1039.25,28,0,28.00
07/15/2004,07:55,1039.25,1039.25,1039.25,1039.25,10,0,10.00
07/15/2004,07:56,1039.00,1039.25,1039.00,1039.00,7,10,17.00
07/15/2004,07:57,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/15/2004,07:58,1039.25,1039.25,1038.75,1038.75,294,392,686.00
07/15/2004,07:59,1038.50,1038.75,1038.50,1038.75,132,12,144.00
07/15/2004,08:00,1038.75,1039.00,1038.50,1038.50,109,121,230.00
07/15/2004,08:01,1038.75,1038.75,1038.50,1038.75,72,1,73.00
07/15/2004,08:02,1038.75,1038.75,1038.50,1038.50,54,7,61.00
07/15/2004,08:03,1038.75,1039.00,1038.75,1039.00,147,0,147.00
07/15/2004,08:04,1038.75,1039.25,1038.75,1039.00,68,27,95.00
07/15/2004,08:05,1039.00,1039.25,1039.00,1039.00,3,25,28.00
07/15/2004,08:06,1039.00,1039.50,1038.75,1039.25,88,26,114.00
07/15/2004,08:07,1039.25,1039.25,1038.75,1039.00,14,319,333.00
07/15/2004,08:08,1039.00,1039.25,1039.00,1039.25,122,18,140.00
07/15/2004,08:09,1039.25,1039.50,1039.25,1039.25,52,11,63.00
07/15/2004,08:10,1039.25,1039.25,1039.00,1039.00,0,69,69.00
07/15/2004,08:11,1039.00,1039.00,1039.00,1039.00,0,54,54.00
07/15/2004,08:12,1039.25,1039.50,1039.25,1039.25,39,1,40.00
07/15/2004,08:13,1039.25,1039.25,1039.25,1039.25,0,8,8.00
07/15/2004,08:14,1039.25,1039.50,1039.25,1039.50,1,3,4.00
07/15/2004,08:15,1039.50,1039.75,1039.50,1039.50,230,52,282.00
07/15/2004,08:16,1039.75,1039.75,1039.00,1039.25,151,177,328.00
07/15/2004,08:17,1039.25,1039.50,1039.25,1039.25,155,25,180.00
07/15/2004,08:18,1039.25,1039.50,1039.25,1039.25,2,128,130.00
07/15/2004,08:19,1039.25,1039.25,1039.00,1039.25,130,9,139.00
07/15/2004,08:20,1039.00,1039.50,1039.00,1039.00,88,120,208.00
07/15/2004,08:21,1039.00,1039.25,1039.00,1039.25,37,2,39.00
07/15/2004,08:22,1039.25,1039.50,1039.25,1039.25,7,11,18.00
07/15/2004,08:23,1039.25,1039.50,1039.25,1039.50,54,2,56.00
07/15/2004,08:24,1039.25,1039.50,1039.25,1039.50,681,56,737.00
07/15/2004,08:25,1039.50,1039.50,1039.25,1039.50,42,2,44.00
07/15/2004,08:26,1039.25,1039.50,1039.25,1039.50,22,2,24.00
07/15/2004,08:27,1039.50,1039.50,1039.25,1039.25,255,230,485.00
07/15/2004,08:28,1039.50,1039.50,1039.25,1039.25,2,63,65.00
07/15/2004,08:29,1039.25,1039.50,1039.25,1039.25,2,379,381.00
07/15/2004,08:30,1039.25,1039.25,1039.00,1039.00,45,687,732.00
07/15/2004,08:31,1039.00,1039.50,1038.00,1038.50,1139,2562,3701.00
07/15/2004,08:32,1038.50,1038.50,1038.25,1038.50,703,170,873.00
07/15/2004,08:33,1038.50,1039.00,1038.25,1039.00,2466,224,2690.00
07/15/2004,08:34,1038.75,1039.25,1038.50,1038.75,1597,1535,3132.00
07/15/2004,08:35,1039.00,1039.00,1038.25,1038.25,1442,1134,2576.00
07/15/2004,08:36,1038.25,1038.50,1038.00,1038.25,724,682,1406.00
07/15/2004,08:37,1038.50,1038.50,1038.00,1038.50,255,1312,1567.00
07/15/2004,08:38,1038.25,1038.50,1037.50,1037.50,759,4007,4766.00
07/15/2004,08:39,1037.50,1038.00,1037.25,1037.50,1075,2864,3939.00
07/15/2004,08:40,1037.50,1037.75,1037.25,1037.50,1039,204,1243.00
07/15/2004,08:41,1037.75,1038.25,1037.50,1038.00,2256,1486,3742.00
07/15/2004,08:42,1038.00,1038.25,1037.75,1038.00,1017,739,1756.00
07/15/2004,08:43,1038.00,1039.00,1037.75,1039.00,3464,478,3942.00
07/15/2004,08:44,1039.00,1039.50,1038.75,1039.50,4434,413,4847.00
07/15/2004,08:45,1039.50,1039.75,1039.25,1039.50,747,1043,1790.00
07/15/2004,08:46,1039.25,1039.50,1039.00,1039.00,176,1534,1710.00
07/15/2004,08:47,1039.00,1039.25,1039.00,1039.00,65,1082,1147.00
07/15/2004,08:48,1039.00,1039.25,1038.50,1038.50,738,1840,2578.00
07/15/2004,08:49,1038.75,1038.75,1038.00,1038.25,502,933,1435.00
07/15/2004,08:50,1038.50,1038.75,1038.00,1038.00,662,1562,2224.00
07/15/2004,08:51,1038.25,1038.25,1037.25,1037.50,755,2959,3714.00
07/15/2004,08:52,1037.50,1038.25,1037.50,1038.00,1712,970,2682.00
07/15/2004,08:53,1038.00,1038.25,1038.00,1038.00,147,56,203.00
07/15/2004,08:54,1038.25,1038.25,1037.50,1037.50,105,986,1091.00
07/15/2004,08:55,1037.50,1037.75,1037.25,1037.50,506,1437,1943.00
07/15/2004,08:56,1037.50,1038.00,1037.25,1038.00,1025,1385,2410.00
07/15/2004,08:57,1037.75,1038.00,1037.75,1038.00,487,441,928.00
07/15/2004,08:58,1038.00,1038.25,1037.75,1038.00,642,1647,2289.00
07/15/2004,08:59,1038.00,1038.25,1037.75,1037.75,1029,117,1146.00
07/15/2004,09:00,1037.75,1038.00,1037.50,1038.00,844,971,1815.00
07/15/2004,09:01,1037.75,1038.25,1037.75,1038.00,742,756,1498.00
07/15/2004,09:02,1038.25,1038.25,1037.25,1037.75,413,897,1310.00
07/15/2004,09:03,1038.00,1038.25,1037.50,1037.75,1248,563,1811.00
07/15/2004,09:04,1037.50,1037.50,1036.50,1037.00,698,4375,5073.00
07/15/2004,09:05,1036.75,1037.25,1036.75,1037.00,1180,1401,2581.00
07/15/2004,09:06,1037.25,1037.25,1037.00,1037.25,339,776,1115.00
07/15/2004,09:07,1037.25,1037.25,1036.00,1036.25,1469,3862,5331.00
07/15/2004,09:08,1036.25,1036.50,1036.25,1036.25,288,1724,2012.00
07/15/2004,09:09,1036.50,1036.50,1036.00,1036.25,669,1222,1891.00
07/15/2004,09:10,1036.25,1036.25,1036.00,1036.00,482,780,1262.00
07/15/2004,09:11,1036.00,1036.50,1036.00,1036.25,2382,1504,3886.00
07/15/2004,09:12,1036.00,1036.00,1034.50,1035.00,2741,5461,8202.00
07/15/2004,09:13,1035.00,1035.75,1035.00,1035.50,2086,670,2756.00
07/15/2004,09:14,1035.50,1035.50,1035.00,1035.50,812,907,1719.00
07/15/2004,09:15,1035.25,1035.50,1035.00,1035.25,155,552,707.00
07/15/2004,09:16,1035.00,1035.25,1035.00,1035.25,926,429,1355.00
07/15/2004,09:17,1035.00,1035.00,1034.25,1034.75,3021,3650,6671.00
07/15/2004,09:18,1034.50,1035.25,1034.50,1035.25,1352,2894,4246.00
07/15/2004,09:19,1035.25,1035.75,1035.00,1035.25,1662,1406,3068.00
07/15/2004,09:20,1035.25,1035.50,1035.00,1035.25,341,819,1160.00
07/15/2004,09:21,1035.00,1035.50,1035.00,1035.25,745,284,1029.00
07/15/2004,09:22,1035.25,1035.50,1035.25,1035.50,171,109,280.00
07/15/2004,09:23,1035.50,1035.75,1035.25,1035.75,441,545,986.00
07/15/2004,09:24,1035.75,1036.25,1035.75,1036.00,1834,271,2105.00
07/15/2004,09:25,1036.25,1036.50,1036.00,1036.25,1707,1303,3010.00
07/15/2004,09:26,1036.00,1036.25,1036.00,1036.00,121,155,276.00
07/15/2004,09:27,1036.00,1036.25,1035.75,1035.75,70,975,1045.00
07/15/2004,09:28,1035.75,1036.00,1035.50,1035.50,26,875,901.00
07/15/2004,09:29,1035.75,1036.25,1035.50,1036.25,1329,151,1480.00
07/15/2004,09:30,1036.25,1036.25,1036.00,1036.25,365,76,441.00
07/15/2004,09:31,1036.25,1036.50,1036.00,1036.25,819,292,1111.00
07/15/2004,09:32,1036.25,1036.25,1036.00,1036.00,116,138,254.00
07/15/2004,09:33,1036.00,1036.25,1035.75,1036.00,956,467,1423.00
07/15/2004,09:34,1035.75,1036.00,1035.50,1035.75,472,1339,1811.00
07/15/2004,09:35,1035.75,1036.00,1035.50,1035.75,61,528,589.00
07/15/2004,09:36,1035.75,1036.25,1035.75,1036.00,636,64,700.00
07/15/2004,09:37,1036.25,1036.50,1036.00,1036.50,852,109,961.00
07/15/2004,09:38,1036.50,1037.00,1036.25,1037.00,2181,409,2590.00
07/15/2004,09:39,1037.00,1037.25,1036.25,1037.00,1651,1047,2698.00
07/15/2004,09:40,1037.25,1037.50,1037.00,1037.25,1229,280,1509.00
07/15/2004,09:41,1037.25,1037.50,1037.00,1037.00,747,439,1186.00
07/15/2004,09:42,1037.00,1037.25,1037.00,1037.00,50,568,618.00
07/15/2004,09:43,1037.00,1037.25,1036.50,1036.50,272,1313,1585.00
07/15/2004,09:44,1036.50,1036.75,1036.50,1036.50,7,114,121.00
07/15/2004,09:45,1036.50,1037.00,1036.50,1036.50,503,433,936.00
07/15/2004,09:46,1036.50,1036.75,1036.25,1036.50,619,859,1478.00
07/15/2004,09:47,1036.50,1036.75,1036.25,1036.50,280,170,450.00
07/15/2004,09:48,1036.75,1037.00,1036.50,1037.00,352,32,384.00
07/15/2004,09:49,1036.75,1037.00,1036.75,1036.75,37,92,129.00
07/15/2004,09:50,1037.00,1037.00,1036.75,1037.00,239,192,431.00
07/15/2004,09:51,1036.75,1037.00,1036.75,1037.00,297,731,1028.00
07/15/2004,09:52,1036.75,1037.25,1036.75,1037.00,550,182,732.00
07/15/2004,09:53,1036.75,1037.00,1036.75,1037.00,60,43,103.00
07/15/2004,09:54,1036.75,1037.00,1036.25,1036.25,10,915,925.00
07/15/2004,09:55,1036.25,1036.50,1036.25,1036.25,275,230,505.00
07/15/2004,09:56,1036.25,1036.25,1035.75,1036.00,137,2774,2911.00
07/15/2004,09:57,1035.75,1036.00,1035.50,1035.50,96,1368,1464.00
07/15/2004,09:58,1035.50,1035.50,1035.25,1035.50,637,988,1625.00
07/15/2004,09:59,1035.50,1035.75,1035.25,1035.50,759,397,1156.00
07/15/2004,10:00,1035.50,1035.75,1034.50,1034.75,637,4397,5034.00
07/15/2004,10:01,1035.00,1035.25,1034.75,1035.25,608,1139,1747.00
07/15/2004,10:02,1035.25,1035.25,1035.00,1035.00,526,95,621.00
07/15/2004,10:03,1035.00,1035.25,1034.75,1034.75,660,560,1220.00
07/15/2004,10:04,1034.75,1035.00,1034.00,1034.25,927,3014,3941.00
07/15/2004,10:05,1034.25,1034.75,1034.25,1034.50,1009,263,1272.00
07/15/2004,10:06,1034.75,1035.00,1034.50,1035.00,895,133,1028.00
07/15/2004,10:07,1035.00,1035.25,1035.00,1035.00,238,823,1061.00
07/15/2004,10:08,1035.00,1035.25,1035.00,1035.25,37,259,296.00
07/15/2004,10:09,1035.00,1035.50,1035.00,1035.50,1325,97,1422.00
07/15/2004,10:10,1035.50,1036.25,1035.25,1036.00,2425,998,3423.00
07/15/2004,10:11,1036.00,1036.00,1035.75,1036.00,155,79,234.00
07/15/2004,10:12,1035.75,1036.00,1035.50,1035.50,57,1205,1262.00
07/15/2004,10:13,1035.50,1035.75,1035.25,1035.50,30,368,398.00
07/15/2004,10:14,1035.25,1035.75,1035.25,1035.50,561,138,699.00
07/15/2004,10:15,1035.50,1035.75,1035.50,1035.75,257,122,379.00
07/15/2004,10:16,1035.75,1036.00,1035.50,1036.00,1047,128,1175.00
07/15/2004,10:17,1036.00,1036.25,1035.75,1035.75,406,447,853.00
07/15/2004,10:18,1035.75,1035.75,1035.50,1035.75,20,708,728.00
07/15/2004,10:19,1035.75,1036.25,1035.50,1035.50,493,476,969.00
07/15/2004,10:20,1035.50,1036.00,1035.50,1035.75,250,357,607.00
07/15/2004,10:21,1035.75,1035.75,1034.75,1035.25,676,1843,2519.00
07/15/2004,10:22,1035.25,1035.25,1035.00,1035.00,441,5,446.00
07/15/2004,10:23,1035.00,1035.25,1034.75,1035.25,407,542,949.00
07/15/2004,10:24,1035.25,1035.25,1035.00,1035.25,338,15,353.00
07/15/2004,10:25,1035.25,1035.50,1035.00,1035.50,212,92,304.00
07/15/2004,10:26,1035.25,1035.50,1035.25,1035.50,76,40,116.00
07/15/2004,10:27,1035.25,1035.50,1034.25,1034.75,791,3135,3926.00
07/15/2004,10:28,1034.50,1035.00,1034.50,1035.00,373,47,420.00
07/15/2004,10:29,1034.75,1035.00,1034.75,1034.75,20,109,129.00
07/15/2004,10:30,1034.75,1035.00,1034.75,1035.00,55,773,828.00
07/15/2004,10:31,1034.75,1035.25,1034.75,1035.25,816,197,1013.00
07/15/2004,10:32,1035.00,1035.50,1035.00,1035.25,1182,345,1527.00
07/15/2004,10:33,1035.00,1035.25,1034.75,1034.75,132,249,381.00
07/15/2004,10:34,1034.75,1035.25,1034.75,1035.25,189,119,308.00
07/15/2004,10:35,1035.00,1035.25,1035.00,1035.00,24,28,52.00
07/15/2004,10:36,1035.00,1035.25,1035.00,1035.00,163,265,428.00
07/15/2004,10:37,1035.00,1035.25,1034.50,1034.75,200,779,979.00
07/15/2004,10:38,1034.75,1034.75,1034.25,1034.50,418,389,807.00
07/15/2004,10:39,1034.50,1034.75,1034.00,1034.00,45,1593,1638.00
07/15/2004,10:40,1034.00,1034.25,1033.50,1033.75,1926,2749,4675.00
07/15/2004,10:41,1033.50,1034.25,1033.50,1034.25,678,1078,1756.00
07/15/2004,10:42,1034.00,1034.25,1032.75,1033.25,2075,6226,8301.00
07/15/2004,10:43,1033.25,1033.50,1033.00,1033.25,1160,807,1967.00
07/15/2004,10:44,1033.25,1033.50,1033.00,1033.50,616,1246,1862.00
07/15/2004,10:45,1033.50,1033.75,1033.00,1033.50,910,809,1719.00
07/15/2004,10:46,1033.50,1034.00,1033.50,1033.75,1743,430,2173.00
07/15/2004,10:47,1033.75,1034.25,1033.75,1033.75,1604,488,2092.00
07/15/2004,10:48,1034.00,1034.25,1033.75,1034.00,413,63,476.00
07/15/2004,10:49,1034.00,1034.50,1034.00,1034.50,725,48,773.00
07/15/2004,10:50,1034.50,1034.50,1034.25,1034.25,1103,55,1158.00
07/15/2004,10:51,1034.25,1034.50,1034.25,1034.50,174,149,323.00
07/15/2004,10:52,1034.25,1035.00,1034.25,1035.00,1950,148,2098.00
07/15/2004,10:53,1035.00,1035.25,1035.00,1035.25,511,264,775.00
07/15/2004,10:54,1035.00,1035.25,1034.75,1035.00,137,476,613.00
07/15/2004,10:55,1034.75,1035.00,1034.75,1035.00,408,101,509.00
07/15/2004,10:56,1035.00,1035.50,1034.75,1035.50,2135,66,2201.00
07/15/2004,10:57,1035.50,1035.50,1035.00,1035.00,724,1183,1907.00
07/15/2004,10:58,1034.75,1035.25,1034.75,1035.25,449,303,752.00
07/15/2004,10:59,1035.25,1035.25,1035.00,1035.25,210,241,451.00
07/15/2004,11:00,1035.00,1035.25,1034.00,1034.25,631,2785,3416.00
07/15/2004,11:01,1034.50,1036.25,1034.25,1035.75,5347,501,5848.00
07/15/2004,11:02,1036.00,1036.25,1035.50,1035.75,2262,2464,4726.00
07/15/2004,11:03,1035.75,1037.00,1035.50,1036.75,3633,822,4455.00
07/15/2004,11:04,1036.50,1037.00,1036.50,1036.50,1288,711,1999.00
07/15/2004,11:05,1036.50,1036.75,1036.25,1036.25,1157,1988,3145.00
07/15/2004,11:06,1036.25,1036.50,1036.00,1036.00,177,905,1082.00
07/15/2004,11:07,1036.25,1036.75,1036.00,1036.50,2613,1349,3962.00
07/15/2004,11:08,1036.50,1036.75,1036.25,1036.25,327,224,551.00
07/15/2004,11:09,1036.25,1036.50,1035.75,1035.75,49,1335,1384.00
07/15/2004,11:10,1035.75,1036.25,1035.75,1036.25,219,73,292.00
07/15/2004,11:11,1036.25,1036.25,1036.00,1036.00,17,325,342.00
07/15/2004,11:12,1036.00,1037.00,1036.00,1037.00,2077,396,2473.00
07/15/2004,11:13,1037.00,1037.00,1036.50,1036.50,466,999,1465.00
07/15/2004,11:14,1036.50,1036.75,1036.00,1036.50,581,572,1153.00
07/15/2004,11:15,1036.50,1036.75,1036.50,1036.75,852,431,1283.00
07/15/2004,11:16,1036.75,1037.75,1036.50,1037.25,5328,3016,8344.00
07/15/2004,11:17,1037.25,1037.25,1036.75,1036.75,1480,668,2148.00
07/15/2004,11:18,1036.75,1036.75,1036.00,1036.25,127,990,1117.00
07/15/2004,11:19,1036.25,1036.50,1035.75,1036.00,364,697,1061.00
07/15/2004,11:20,1036.00,1036.75,1036.00,1036.25,765,87,852.00
07/15/2004,11:21,1036.25,1036.75,1036.25,1036.50,350,21,371.00
07/15/2004,11:22,1036.75,1036.75,1036.25,1036.25,90,268,358.00
07/15/2004,11:23,1036.25,1036.50,1036.00,1036.25,253,335,588.00
07/15/2004,11:24,1036.50,1037.00,1036.25,1037.00,685,191,876.00
07/15/2004,11:25,1037.00,1037.25,1036.75,1037.00,1263,688,1951.00
07/15/2004,11:26,1037.00,1037.25,1036.25,1036.25,314,1674,1988.00
07/15/2004,11:27,1036.25,1036.50,1036.25,1036.50,441,268,709.00
07/15/2004,11:28,1036.50,1036.50,1036.00,1036.25,603,401,1004.00
07/15/2004,11:29,1036.25,1036.50,1036.25,1036.25,29,42,71.00
07/15/2004,11:30,1036.50,1036.75,1036.50,1036.50,602,301,903.00
07/15/2004,11:31,1036.25,1036.75,1036.00,1036.50,254,556,810.00
07/15/2004,11:32,1036.50,1036.75,1036.25,1036.75,551,370,921.00
07/15/2004,11:33,1036.75,1036.75,1036.25,1036.50,259,297,556.00
07/15/2004,11:34,1036.50,1036.50,1036.25,1036.50,359,41,400.00
07/15/2004,11:35,1036.25,1036.50,1036.25,1036.25,222,478,700.00
07/15/2004,11:36,1036.50,1036.50,1036.25,1036.25,10,451,461.00
07/15/2004,11:37,1036.25,1036.75,1036.00,1036.50,383,97,480.00
07/15/2004,11:38,1036.75,1037.25,1036.50,1037.25,1816,314,2130.00
07/15/2004,11:39,1037.25,1038.25,1037.25,1037.75,4275,635,4910.00
07/15/2004,11:40,1038.00,1038.75,1037.75,1038.50,2724,726,3450.00
07/15/2004,11:41,1038.25,1039.00,1038.00,1038.00,1497,1531,3028.00
07/15/2004,11:42,1038.00,1038.25,1037.50,1038.00,1321,1149,2470.00
07/15/2004,11:43,1038.25,1038.50,1038.00,1038.00,822,708,1530.00
07/15/2004,11:44,1038.00,1039.00,1037.75,1038.50,2937,1161,4098.00
07/15/2004,11:45,1038.25,1038.75,1038.25,1038.75,649,97,746.00
07/15/2004,11:46,1038.75,1039.00,1038.50,1038.50,535,655,1190.00
07/15/2004,11:47,1038.50,1040.25,1038.50,1040.25,6512,3662,10174.00
07/15/2004,11:48,1040.00,1040.25,1039.25,1039.75,3496,3208,6704.00
07/15/2004,11:49,1039.75,1040.00,1039.50,1039.75,666,756,1422.00
07/15/2004,11:50,1039.75,1039.75,1039.25,1039.25,585,409,994.00
07/15/2004,11:51,1039.25,1039.75,1039.25,1039.25,452,758,1210.00
07/15/2004,11:52,1039.50,1039.50,1039.25,1039.25,180,109,289.00
07/15/2004,11:53,1039.50,1039.50,1038.50,1038.75,341,1930,2271.00
07/15/2004,11:54,1039.00,1039.50,1038.75,1039.25,1320,680,2000.00
07/15/2004,11:55,1039.25,1039.50,1039.25,1039.50,277,168,445.00
07/15/2004,11:56,1039.25,1039.50,1039.00,1039.00,8,539,547.00
07/15/2004,11:57,1039.00,1039.75,1039.00,1039.25,529,587,1116.00
07/15/2004,11:58,1039.25,1039.25,1039.00,1039.25,30,95,125.00
07/15/2004,11:59,1039.25,1039.50,1039.00,1039.25,583,321,904.00
07/15/2004,12:00,1039.25,1039.50,1039.25,1039.25,1159,148,1307.00
07/15/2004,12:01,1039.25,1039.50,1039.25,1039.25,524,68,592.00
07/15/2004,12:02,1039.25,1039.50,1039.25,1039.25,424,185,609.00
07/15/2004,12:03,1039.25,1039.50,1039.25,1039.25,239,403,642.00
07/15/2004,12:04,1039.25,1040.75,1039.25,1040.25,4855,886,5741.00
07/15/2004,12:05,1040.25,1040.25,1039.50,1039.75,673,540,1213.00
07/15/2004,12:06,1039.50,1039.75,1039.25,1039.50,577,823,1400.00
07/15/2004,12:07,1039.50,1039.75,1039.50,1039.75,242,116,358.00
07/15/2004,12:08,1039.75,1040.00,1039.50,1040.00,737,16,753.00
07/15/2004,12:09,1040.00,1040.25,1039.50,1039.75,759,827,1586.00
07/15/2004,12:10,1039.75,1040.00,1039.50,1040.00,234,186,420.00
07/15/2004,12:11,1040.25,1040.25,1039.25,1039.50,177,640,817.00
07/15/2004,12:12,1039.25,1039.50,1039.00,1039.25,185,1614,1799.00
07/15/2004,12:13,1039.00,1039.50,1039.00,1039.50,151,201,352.00
07/15/2004,12:14,1039.50,1039.75,1039.50,1039.50,189,7,196.00
07/15/2004,12:15,1039.50,1039.75,1039.50,1039.50,52,112,164.00
07/15/2004,12:16,1039.75,1039.75,1039.25,1039.25,165,456,621.00
07/15/2004,12:17,1039.25,1039.50,1038.25,1038.25,609,1988,2597.00
07/15/2004,12:18,1038.25,1038.25,1038.00,1038.25,654,1589,2243.00
07/15/2004,12:19,1038.00,1038.25,1038.00,1038.00,158,716,874.00
07/15/2004,12:20,1038.00,1038.50,1038.00,1038.25,308,111,419.00
07/15/2004,12:21,1038.25,1038.75,1038.25,1038.75,530,140,670.00
07/15/2004,12:22,1038.50,1038.75,1038.50,1038.50,37,19,56.00
07/15/2004,12:23,1038.50,1038.75,1038.25,1038.25,85,375,460.00
07/15/2004,12:24,1038.25,1038.25,1038.00,1038.25,695,405,1100.00
07/15/2004,12:25,1038.25,1038.50,1038.00,1038.25,275,47,322.00
07/15/2004,12:26,1038.25,1038.50,1038.25,1038.50,222,15,237.00
07/15/2004,12:27,1038.50,1038.50,1037.75,1038.00,399,775,1174.00
07/15/2004,12:28,1038.00,1038.25,1037.75,1038.00,288,29,317.00
07/15/2004,12:29,1038.00,1038.25,1037.50,1037.50,451,919,1370.00
07/15/2004,12:30,1037.75,1038.25,1037.50,1038.00,626,155,781.00
07/15/2004,12:31,1038.00,1038.25,1038.00,1038.00,35,24,59.00
07/15/2004,12:32,1038.25,1038.25,1038.00,1038.00,12,88,100.00
07/15/2004,12:33,1038.00,1038.25,1038.00,1038.00,32,286,318.00
07/15/2004,12:34,1038.00,1038.25,1037.75,1038.00,409,191,600.00
07/15/2004,12:35,1038.25,1038.25,1038.00,1038.25,45,13,58.00
07/15/2004,12:36,1038.00,1038.25,1037.75,1038.00,179,358,537.00
07/15/2004,12:37,1038.00,1038.25,1038.00,1038.00,55,385,440.00
07/15/2004,12:38,1038.00,1038.00,1036.50,1036.50,949,3791,4740.00
07/15/2004,12:39,1036.50,1037.50,1036.00,1037.50,2271,1969,4240.00
07/15/2004,12:40,1037.25,1037.50,1036.25,1036.25,79,1861,1940.00
07/15/2004,12:41,1036.50,1036.75,1036.25,1036.75,378,981,1359.00
07/15/2004,12:42,1036.75,1037.00,1036.50,1036.75,538,101,639.00
07/15/2004,12:43,1036.75,1037.25,1036.75,1037.00,376,116,492.00
07/15/2004,12:44,1036.75,1037.25,1036.75,1037.00,70,198,268.00
07/15/2004,12:45,1036.75,1037.00,1036.75,1037.00,210,160,370.00
07/15/2004,12:46,1037.00,1037.00,1035.75,1036.00,952,3576,4528.00
07/15/2004,12:47,1036.00,1037.00,1036.00,1036.75,628,470,1098.00
07/15/2004,12:48,1036.75,1036.75,1036.50,1036.50,36,230,266.00
07/15/2004,12:49,1036.50,1037.00,1036.50,1037.00,266,36,302.00
07/15/2004,12:50,1036.75,1037.00,1036.75,1036.75,584,88,672.00
07/15/2004,12:51,1037.00,1037.00,1035.50,1036.00,444,2793,3237.00
07/15/2004,12:52,1036.00,1036.50,1035.50,1036.25,1405,1289,2694.00
07/15/2004,12:53,1036.50,1037.00,1036.25,1036.75,724,416,1140.00
07/15/2004,12:54,1036.75,1036.75,1036.00,1036.25,33,444,477.00
07/15/2004,12:55,1036.25,1036.75,1036.00,1036.50,676,203,879.00
07/15/2004,12:56,1036.50,1037.00,1036.50,1037.00,637,399,1036.00
07/15/2004,12:57,1037.25,1037.50,1037.00,1037.25,932,265,1197.00
07/15/2004,12:58,1037.25,1037.25,1036.75,1037.00,115,399,514.00
07/15/2004,12:59,1037.00,1037.25,1036.75,1037.25,202,73,275.00
07/15/2004,13:00,1037.25,1037.25,1037.00,1037.25,237,6,243.00
07/15/2004,13:01,1037.25,1037.50,1037.00,1037.50,177,67,244.00
07/15/2004,13:02,1037.25,1037.25,1037.25,1037.25,0,531,531.00
07/15/2004,13:03,1037.25,1037.50,1037.00,1037.25,27,250,277.00
07/15/2004,13:04,1037.00,1037.25,1037.00,1037.25,750,58,808.00
07/15/2004,13:05,1037.25,1037.50,1037.25,1037.50,45,427,472.00
07/15/2004,13:06,1037.25,1037.50,1037.00,1037.00,5,233,238.00
07/15/2004,13:07,1037.00,1037.25,1037.00,1037.25,72,63,135.00
07/15/2004,13:08,1037.00,1037.00,1035.75,1035.75,1068,2436,3504.00
07/15/2004,13:09,1035.75,1036.50,1035.75,1035.75,563,1794,2357.00
07/15/2004,13:10,1036.00,1036.00,1035.50,1036.00,742,1943,2685.00
07/15/2004,13:11,1036.00,1036.00,1035.00,1035.25,268,2997,3265.00
07/15/2004,13:12,1035.25,1036.50,1035.00,1036.00,1486,624,2110.00
07/15/2004,13:13,1036.25,1036.25,1035.50,1035.75,1281,298,1579.00
07/15/2004,13:14,1035.75,1037.25,1035.75,1036.75,2573,875,3448.00
07/15/2004,13:15,1036.75,1037.00,1036.75,1037.00,536,144,680.00
07/15/2004,13:16,1037.00,1037.00,1036.00,1036.00,48,833,881.00
07/15/2004,13:17,1036.00,1036.50,1036.00,1036.25,233,122,355.00
07/15/2004,13:18,1036.50,1036.75,1036.25,1036.25,287,120,407.00
07/15/2004,13:19,1036.25,1036.50,1036.25,1036.25,27,142,169.00
07/15/2004,13:20,1036.00,1036.50,1036.00,1036.25,66,327,393.00
07/15/2004,13:21,1036.25,1036.75,1036.25,1036.75,256,16,272.00
07/15/2004,13:22,1036.75,1036.75,1036.50,1036.75,259,63,322.00
07/15/2004,13:23,1037.00,1037.00,1036.75,1037.00,62,62,124.00
07/15/2004,13:24,1037.00,1037.00,1036.75,1037.00,193,9,202.00
07/15/2004,13:25,1037.00,1037.00,1036.25,1036.50,198,875,1073.00
07/15/2004,13:26,1036.50,1036.75,1036.50,1036.75,124,31,155.00
07/15/2004,13:27,1036.75,1036.75,1036.50,1036.75,483,406,889.00
07/15/2004,13:28,1036.75,1037.00,1036.50,1036.75,723,400,1123.00
07/15/2004,13:29,1036.75,1036.75,1036.50,1036.75,107,366,473.00
07/15/2004,13:30,1036.75,1037.00,1036.50,1036.75,375,344,719.00
07/15/2004,13:31,1036.75,1037.00,1036.75,1037.00,88,27,115.00
07/15/2004,13:32,1037.00,1037.25,1036.75,1037.00,216,338,554.00
07/15/2004,13:33,1036.75,1037.00,1035.75,1036.50,1049,3451,4500.00
07/15/2004,13:34,1036.25,1036.50,1036.00,1036.25,221,432,653.00
07/15/2004,13:35,1036.25,1037.25,1036.25,1037.00,913,148,1061.00
07/15/2004,13:36,1036.75,1037.25,1036.75,1036.75,655,150,805.00
07/15/2004,13:37,1037.00,1037.00,1036.75,1037.00,474,569,1043.00
07/15/2004,13:38,1036.75,1036.75,1036.75,1036.75,0,30,30.00
07/15/2004,13:39,1036.75,1037.00,1036.50,1036.50,22,308,330.00
07/15/2004,13:40,1036.50,1036.75,1036.25,1036.50,236,211,447.00
07/15/2004,13:41,1036.50,1036.75,1036.25,1036.50,126,129,255.00
07/15/2004,13:42,1036.75,1037.00,1036.75,1036.75,355,169,524.00
07/15/2004,13:43,1036.75,1037.00,1036.75,1036.75,89,212,301.00
07/15/2004,13:44,1036.75,1036.75,1036.25,1036.25,56,638,694.00
07/15/2004,13:45,1036.50,1037.00,1036.25,1036.75,359,22,381.00
07/15/2004,13:46,1036.50,1037.00,1036.50,1036.75,414,95,509.00
07/15/2004,13:47,1037.00,1037.25,1036.75,1037.00,356,194,550.00
07/15/2004,13:48,1037.00,1037.75,1037.00,1037.50,2209,1225,3434.00
07/15/2004,13:49,1037.50,1037.75,1037.25,1037.50,656,136,792.00
07/15/2004,13:50,1037.50,1037.75,1037.00,1037.00,41,984,1025.00
07/15/2004,13:51,1037.00,1037.25,1037.00,1037.25,53,59,112.00
07/15/2004,13:52,1037.00,1037.00,1036.75,1036.75,0,313,313.00
07/15/2004,13:53,1036.75,1036.75,1036.25,1036.25,60,2112,2172.00
07/15/2004,13:54,1036.25,1036.75,1036.25,1036.50,593,68,661.00
07/15/2004,13:55,1036.50,1036.75,1036.00,1036.75,417,668,1085.00
07/15/2004,13:56,1036.75,1036.75,1036.50,1036.75,178,17,195.00
07/15/2004,13:57,1036.75,1037.75,1036.75,1037.25,2033,526,2559.00
07/15/2004,13:58,1037.25,1037.50,1036.50,1036.50,265,2197,2462.00
07/15/2004,13:59,1036.75,1036.75,1035.75,1035.75,313,1724,2037.00
07/15/2004,14:00,1036.00,1036.00,1035.50,1035.75,224,688,912.00
07/15/2004,14:01,1035.75,1036.75,1035.75,1036.00,721,639,1360.00
07/15/2004,14:02,1036.00,1036.25,1035.50,1035.75,168,875,1043.00
07/15/2004,14:03,1035.50,1035.75,1035.00,1035.25,435,1948,2383.00
07/15/2004,14:04,1035.25,1036.00,1035.25,1035.25,1002,370,1372.00
07/15/2004,14:05,1035.50,1035.75,1035.00,1035.75,972,798,1770.00
07/15/2004,14:06,1035.50,1035.75,1035.00,1035.00,32,491,523.00
07/15/2004,14:07,1035.25,1035.50,1034.50,1035.25,928,2464,3392.00
07/15/2004,14:08,1035.25,1035.25,1034.50,1034.75,289,987,1276.00
07/15/2004,14:09,1035.00,1035.50,1034.75,1035.25,1193,402,1595.00
07/15/2004,14:10,1035.50,1035.50,1035.25,1035.25,260,17,277.00
07/15/2004,14:11,1035.25,1035.50,1035.25,1035.25,342,310,652.00
07/15/2004,14:12,1035.50,1035.50,1034.75,1035.50,681,413,1094.00
07/15/2004,14:13,1035.50,1035.50,1035.00,1035.00,237,218,455.00
07/15/2004,14:14,1035.00,1035.50,1034.75,1035.50,542,250,792.00
07/15/2004,14:15,1035.25,1035.50,1035.00,1035.00,48,323,371.00
07/15/2004,14:16,1035.00,1035.75,1035.00,1035.50,722,517,1239.00
07/15/2004,14:17,1035.50,1035.75,1035.50,1035.50,27,128,155.00
07/15/2004,14:18,1035.75,1036.25,1035.50,1036.00,1541,375,1916.00
07/15/2004,14:19,1036.00,1036.00,1035.25,1035.50,320,424,744.00
07/15/2004,14:20,1035.75,1036.25,1035.50,1036.25,314,369,683.00
07/15/2004,14:21,1036.25,1036.25,1035.75,1036.00,581,124,705.00
07/15/2004,14:22,1035.75,1036.00,1035.75,1036.00,24,1,25.00
07/15/2004,14:23,1035.75,1036.00,1035.50,1036.00,181,214,395.00
07/15/2004,14:24,1035.75,1036.00,1035.50,1035.50,143,161,304.00
07/15/2004,14:25,1035.50,1035.75,1035.25,1035.75,335,237,572.00
07/15/2004,14:26,1035.75,1035.75,1035.25,1035.50,104,305,409.00
07/15/2004,14:27,1035.50,1035.75,1035.25,1035.25,78,121,199.00
07/15/2004,14:28,1035.25,1035.75,1035.00,1035.00,318,753,1071.00
07/15/2004,14:29,1035.00,1035.25,1035.00,1035.00,26,133,159.00
07/15/2004,14:30,1035.00,1035.25,1034.50,1034.50,77,751,828.00
07/15/2004,14:31,1034.50,1034.75,1033.75,1034.25,759,2606,3365.00
07/15/2004,14:32,1034.00,1034.25,1033.75,1034.00,347,505,852.00
07/15/2004,14:33,1034.00,1034.75,1034.00,1034.75,693,181,874.00
07/15/2004,14:34,1034.75,1035.00,1034.50,1034.75,1504,123,1627.00
07/15/2004,14:35,1035.00,1035.00,1034.25,1034.75,591,512,1103.00
07/15/2004,14:36,1034.75,1035.25,1034.50,1035.00,573,353,926.00
07/15/2004,14:37,1035.25,1035.25,1034.50,1034.75,241,661,902.00
07/15/2004,14:38,1035.00,1035.00,1034.50,1034.75,288,182,470.00
07/15/2004,14:39,1034.75,1035.25,1034.75,1035.25,1046,123,1169.00
07/15/2004,14:40,1035.00,1035.50,1034.75,1035.00,448,889,1337.00
07/15/2004,14:41,1035.00,1035.00,1034.25,1034.50,368,1208,1576.00
07/15/2004,14:42,1034.25,1034.75,1034.00,1034.25,532,1316,1848.00
07/15/2004,14:43,1034.25,1034.75,1034.25,1034.50,312,194,506.00
07/15/2004,14:44,1034.50,1034.75,1034.25,1034.50,217,118,335.00
07/15/2004,14:45,1034.50,1034.75,1034.25,1034.50,123,182,305.00
07/15/2004,14:46,1034.75,1034.75,1034.00,1034.25,383,662,1045.00
07/15/2004,14:47,1034.25,1034.75,1034.00,1034.50,596,683,1279.00
07/15/2004,14:48,1034.50,1034.75,1034.00,1034.75,666,531,1197.00
07/15/2004,14:49,1034.50,1034.50,1034.25,1034.50,30,704,734.00
07/15/2004,14:50,1034.50,1034.50,1033.00,1033.00,796,3584,4380.00
07/15/2004,14:51,1033.25,1033.75,1033.00,1033.75,1919,1004,2923.00
07/15/2004,14:52,1033.50,1033.75,1033.25,1033.25,580,851,1431.00
07/15/2004,14:53,1033.50,1033.50,1032.75,1032.75,640,2099,2739.00
07/15/2004,14:54,1032.75,1033.00,1032.00,1032.00,1258,3944,5202.00
07/15/2004,14:55,1032.25,1032.50,1032.00,1032.25,2002,1442,3444.00
07/15/2004,14:56,1032.25,1032.50,1031.50,1032.00,1632,3878,5510.00
07/15/2004,14:57,1032.00,1032.25,1031.75,1032.25,928,706,1634.00
07/15/2004,14:58,1032.25,1032.25,1031.75,1032.00,727,521,1248.00
07/15/2004,14:59,1032.00,1032.25,1031.75,1032.00,1878,841,2719.00
07/15/2004,15:00,1032.00,1032.25,1031.75,1031.75,1101,1190,2291.00
07/15/2004,15:01,1032.00,1032.00,1031.00,1031.00,2602,4310,6912.00
07/15/2004,15:02,1031.00,1031.50,1030.75,1031.00,1628,2064,3692.00
07/15/2004,15:03,1031.00,1031.50,1030.75,1031.00,2074,994,3068.00
07/15/2004,15:04,1031.00,1031.00,1030.25,1030.50,1886,2109,3995.00
07/15/2004,15:05,1030.50,1030.75,1029.75,1030.50,1088,1451,2539.00
07/15/2004,15:06,1030.25,1030.50,1030.00,1030.25,1104,757,1861.00
07/15/2004,15:07,1030.25,1031.00,1029.75,1031.00,3798,1235,5033.00
07/15/2004,15:08,1030.75,1031.50,1030.50,1031.25,2468,1445,3913.00
07/15/2004,15:09,1031.50,1033.00,1031.25,1033.00,4988,1410,6398.00
07/15/2004,15:10,1032.75,1033.00,1031.50,1031.75,684,2910,3594.00
07/15/2004,15:11,1031.50,1031.75,1031.25,1031.50,317,604,921.00
07/15/2004,15:12,1031.25,1032.00,1030.00,1030.25,1313,3079,4392.00
07/15/2004,15:13,1030.50,1030.50,1030.00,1030.25,889,1681,2570.00
07/15/2004,15:14,1030.25,1030.75,1030.00,1030.00,612,1091,1703.00
07/15/2004,15:15,1030.25,1030.25,1028.75,1029.00,3023,5595,8618.00
07/15/2004,15:16,1029.00,1029.00,1028.75,1029.00,6,5,11.00
07/15/2004,15:31,1030.75,1031.00,1030.00,1030.25,411,412,823.00
07/15/2004,15:32,1030.00,1030.25,1030.00,1030.25,142,147,289.00
07/15/2004,15:33,1030.25,1030.25,1029.75,1030.25,251,113,364.00
07/15/2004,15:34,1030.00,1030.25,1030.00,1030.00,47,172,219.00
07/15/2004,15:35,1030.00,1030.25,1030.00,1030.25,91,6,97.00
07/15/2004,15:36,1030.25,1030.50,1030.00,1030.25,98,178,276.00
07/15/2004,15:37,1030.00,1030.00,1030.00,1030.00,0,128,128.00
07/15/2004,15:38,1030.00,1030.00,1029.75,1030.00,46,13,59.00
07/15/2004,15:39,1030.00,1030.00,1029.50,1029.50,24,174,198.00
07/15/2004,15:40,1029.50,1030.00,1029.50,1030.00,201,17,218.00
07/15/2004,15:41,1030.00,1030.50,1030.00,1030.50,153,61,214.00
07/15/2004,15:42,1030.25,1030.25,1029.75,1029.75,0,240,240.00
07/15/2004,15:43,1029.75,1029.75,1029.50,1029.50,23,172,195.00
07/15/2004,15:44,1029.50,1029.50,1029.25,1029.50,60,39,99.00
07/15/2004,15:45,1029.75,1030.00,1029.75,1029.75,71,19,90.00
07/15/2004,15:46,1029.75,1030.25,1029.75,1030.00,66,48,114.00
07/15/2004,15:47,1030.00,1030.00,1029.75,1029.75,0,87,87.00
07/15/2004,15:48,1029.50,1030.00,1029.50,1030.00,45,3,48.00
07/15/2004,15:49,1030.00,1030.00,1029.75,1030.00,88,70,158.00
07/15/2004,15:50,1030.00,1030.25,1030.00,1030.00,44,14,58.00
07/15/2004,15:51,1030.25,1030.25,1030.00,1030.00,5,43,48.00
07/15/2004,15:52,1029.75,1030.00,1029.75,1029.75,2,38,40.00
07/15/2004,15:53,1029.50,1030.00,1029.50,1029.75,44,25,69.00
07/15/2004,15:54,1029.75,1030.00,1029.50,1029.75,15,26,41.00
07/15/2004,15:55,1029.75,1030.00,1029.50,1030.00,14,1,15.00
07/15/2004,15:56,1029.75,1030.00,1029.75,1029.75,1,6,7.00
07/15/2004,15:57,1029.75,1030.00,1029.75,1030.00,18,3,21.00
07/15/2004,15:58,1030.00,1030.00,1029.75,1029.75,1,25,26.00
07/15/2004,15:59,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/15/2004,16:00,1029.75,1029.75,1029.00,1029.25,132,273,405.00
07/15/2004,17:01,1028.75,1028.75,1028.50,1028.75,46,2,48.00
07/15/2004,17:02,1028.75,1028.75,1028.50,1028.50,39,11,50.00
07/15/2004,17:03,1028.75,1029.00,1028.75,1029.00,62,0,62.00
07/15/2004,17:04,1028.75,1028.75,1028.75,1028.75,0,43,43.00
07/15/2004,17:05,1028.75,1028.75,1028.75,1028.75,0,3,3.00
07/15/2004,17:06,1029.00,1029.00,1028.75,1028.75,3,6,9.00
07/15/2004,17:07,1029.00,1029.00,1029.00,1029.00,1,0,1.00
07/15/2004,17:08,1029.00,1029.00,1029.00,1029.00,6,0,6.00
07/15/2004,17:10,1029.00,1029.25,1029.00,1029.25,88,0,88.00
07/15/2004,17:11,1029.00,1029.00,1029.00,1029.00,0,8,8.00
07/15/2004,17:12,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/15/2004,17:13,1029.25,1029.25,1029.00,1029.00,2,2,4.00
07/15/2004,17:14,1029.00,1029.00,1029.00,1029.00,0,4,4.00
07/15/2004,17:15,1029.00,1029.00,1029.00,1029.00,0,2,2.00
07/15/2004,17:16,1029.00,1029.00,1028.75,1028.75,0,10,10.00
07/15/2004,17:17,1029.25,1029.25,1029.25,1029.25,1,0,1.00
07/15/2004,17:18,1029.25,1029.25,1028.75,1028.75,12,95,107.00
07/15/2004,17:19,1029.00,1029.00,1029.00,1029.00,2,0,2.00
07/15/2004,17:20,1029.00,1029.00,1029.00,1029.00,5,0,5.00
07/15/2004,17:21,1029.00,1029.00,1029.00,1029.00,1,0,1.00
07/15/2004,17:22,1029.00,1029.00,1029.00,1029.00,1,0,1.00
07/15/2004,17:24,1028.75,1029.25,1028.75,1029.25,26,1,27.00
07/15/2004,17:26,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/15/2004,17:27,1029.25,1029.25,1029.25,1029.25,3,0,3.00
07/15/2004,17:28,1029.00,1029.00,1029.00,1029.00,0,5,5.00
07/15/2004,17:29,1029.00,1029.00,1029.00,1029.00,0,79,79.00
07/15/2004,17:30,1029.00,1029.00,1028.75,1029.00,35,13,48.00
07/15/2004,17:31,1029.00,1029.25,1029.00,1029.00,13,9,22.00
07/15/2004,17:32,1029.00,1029.00,1029.00,1029.00,0,6,6.00
07/15/2004,17:33,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/15/2004,17:36,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/15/2004,17:39,1029.25,1029.25,1029.00,1029.00,5,11,16.00
07/15/2004,17:40,1029.25,1029.25,1029.25,1029.25,1,0,1.00
07/15/2004,17:41,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/15/2004,17:44,1029.00,1029.25,1029.00,1029.25,1,1,2.00
07/15/2004,17:45,1029.25,1029.25,1029.25,1029.25,9,0,9.00
07/15/2004,17:47,1029.25,1029.25,1029.25,1029.25,2,0,2.00
07/15/2004,17:48,1029.25,1029.25,1029.25,1029.25,1,0,1.00
07/15/2004,17:53,1029.25,1029.25,1029.25,1029.25,6,0,6.00
07/15/2004,17:56,1029.25,1029.25,1029.25,1029.25,130,0,130.00
07/15/2004,17:57,1029.25,1029.25,1029.25,1029.25,7,0,7.00
07/15/2004,18:01,1029.50,1029.50,1029.50,1029.50,3,0,3.00
07/15/2004,18:02,1029.50,1029.50,1029.50,1029.50,24,0,24.00
07/15/2004,18:03,1029.50,1029.75,1029.50,1029.75,4,0,4.00
07/15/2004,18:04,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/15/2004,18:05,1029.75,1029.75,1029.50,1029.50,1,1,2.00
07/15/2004,18:06,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:07,1029.75,1029.75,1029.75,1029.75,5,0,5.00
07/15/2004,18:08,1029.75,1029.75,1029.75,1029.75,16,0,16.00
07/15/2004,18:10,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/15/2004,18:11,1029.75,1029.75,1029.50,1029.50,1,5,6.00
07/15/2004,18:13,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:14,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:15,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:16,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:17,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:19,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/15/2004,18:21,1029.75,1029.75,1029.75,1029.75,4,0,4.00
07/15/2004,18:22,1029.75,1029.75,1029.50,1029.50,1,5,6.00
07/15/2004,18:25,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:26,1029.75,1029.75,1029.50,1029.75,48,1,49.00
07/15/2004,18:27,1029.75,1029.75,1029.75,1029.75,3,0,3.00
07/15/2004,18:30,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:31,1030.00,1030.00,1030.00,1030.00,15,0,15.00
07/15/2004,18:32,1030.00,1030.00,1030.00,1030.00,11,0,11.00
07/15/2004,18:33,1029.75,1030.00,1029.75,1030.00,1,5,6.00
07/15/2004,18:34,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,18:38,1030.00,1030.00,1030.00,1030.00,3,0,3.00
07/15/2004,18:43,1029.75,1030.00,1029.75,1029.75,1,5,6.00
07/15/2004,18:44,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,18:46,1030.00,1030.00,1030.00,1030.00,1,0,1.00
07/15/2004,18:47,1030.00,1030.00,1030.00,1030.00,4,0,4.00
07/15/2004,18:49,1030.00,1030.00,1029.75,1029.75,1,4,5.00
07/15/2004,18:51,1029.75,1029.75,1029.75,1029.75,0,2,2.00
07/15/2004,18:52,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,18:53,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,18:54,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,18:56,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/15/2004,18:57,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,18:59,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,19:00,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/15/2004,19:01,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/15/2004,19:02,1029.75,1029.75,1029.50,1029.75,18,2,20.00
07/15/2004,19:03,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/15/2004,19:09,1029.75,1029.75,1029.75,1029.75,15,0,15.00
07/15/2004,19:10,1029.75,1030.00,1029.75,1030.00,7,0,7.00
07/15/2004,19:13,1029.50,1029.50,1029.50,1029.50,0,5,5.00
07/15/2004,19:17,1029.75,1030.00,1029.75,1030.00,2,0,2.00
07/15/2004,19:18,1029.75,1029.75,1029.75,1029.75,0,3,3.00
07/15/2004,19:20,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,19:21,1029.75,1029.75,1029.75,1029.75,0,2,2.00
07/15/2004,19:22,1029.75,1029.75,1029.75,1029.75,0,3,3.00
07/15/2004,19:32,1029.75,1029.75,1029.75,1029.75,0,12,12.00
07/15/2004,19:33,1029.50,1029.50,1029.50,1029.50,0,5,5.00
07/15/2004,19:34,1029.75,1029.75,1029.75,1029.75,30,0,30.00
07/15/2004,19:35,1030.00,1030.00,1030.00,1030.00,1,0,1.00
07/15/2004,19:38,1029.75,1029.75,1029.75,1029.75,0,2,2.00
07/15/2004,19:39,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,19:40,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,19:42,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,19:44,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,19:45,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,19:47,1029.75,1029.75,1029.75,1029.75,0,5,5.00
07/15/2004,19:48,1029.75,1029.75,1029.75,1029.75,0,5,5.00
07/15/2004,19:49,1029.75,1030.00,1029.75,1030.00,3,6,9.00
07/15/2004,19:50,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/15/2004,19:51,1029.75,1029.75,1029.75,1029.75,0,4,4.00
07/15/2004,19:52,1029.75,1029.75,1029.75,1029.75,0,5,5.00
07/15/2004,19:56,1030.00,1030.00,1030.00,1030.00,1,0,1.00
07/15/2004,20:00,1029.75,1029.75,1029.75,1029.75,0,6,6.00
07/15/2004,20:01,1029.75,1029.75,1029.75,1029.75,0,5,5.00
07/15/2004,20:02,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/15/2004,20:03,1029.50,1029.50,1029.50,1029.50,0,10,10.00
07/15/2004,20:07,1030.00,1030.00,1029.75,1029.75,1,1,2.00
07/15/2004,20:08,1029.75,1029.75,1029.75,1029.75,0,4,4.00
07/15/2004,20:09,1029.75,1029.75,1029.50,1029.50,0,14,14.00
07/15/2004,20:10,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/15/2004,20:11,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/15/2004,20:12,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/15/2004,20:13,1029.75,1029.75,1029.75,1029.75,5,0,5.00
07/15/2004,20:14,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/15/2004,20:15,1029.75,1029.75,1029.75,1029.75,5,0,5.00
07/15/2004,20:16,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/15/2004,20:18,1030.00,1030.00,1030.00,1030.00,10,0,10.00
07/15/2004,20:19,1029.75,1029.75,1029.75,1029.75,0,5,5.00
07/15/2004,20:21,1030.00,1030.00,1030.00,1030.00,22,0,22.00
07/15/2004,20:22,1030.00,1030.00,1030.00,1030.00,5,0,5.00
07/15/2004,20:23,1030.25,1030.50,1030.25,1030.50,132,0,132.00
07/15/2004,20:25,1030.25,1030.25,1030.25,1030.25,0,32,32.00
07/15/2004,20:26,1030.25,1030.25,1030.25,1030.25,0,28,28.00
07/15/2004,20:28,1030.50,1030.50,1030.50,1030.50,15,0,15.00
07/15/2004,20:31,1030.50,1030.50,1030.50,1030.50,4,0,4.00
07/15/2004,20:32,1030.50,1030.50,1030.50,1030.50,14,0,14.00
07/15/2004,20:33,1030.50,1030.50,1030.50,1030.50,2,0,2.00
07/15/2004,20:35,1030.50,1030.50,1030.50,1030.50,7,0,7.00
07/15/2004,20:36,1030.25,1030.25,1030.25,1030.25,0,3,3.00
07/15/2004,20:37,1030.25,1030.25,1030.25,1030.25,0,48,48.00
07/15/2004,20:38,1030.00,1030.00,1029.75,1029.75,0,11,11.00
07/15/2004,20:40,1030.00,1030.00,1030.00,1030.00,5,0,5.00
07/15/2004,20:41,1030.25,1030.25,1030.25,1030.25,30,0,30.00
07/15/2004,20:42,1030.25,1030.25,1030.25,1030.25,7,0,7.00
07/15/2004,20:44,1030.25,1030.50,1030.25,1030.50,20,0,20.00
07/15/2004,20:46,1030.25,1030.25,1030.25,1030.25,0,3,3.00
07/15/2004,20:47,1030.25,1030.25,1030.25,1030.25,0,11,11.00
07/15/2004,20:48,1030.25,1030.25,1030.00,1030.25,15,2,17.00
07/15/2004,20:49,1030.25,1030.25,1030.25,1030.25,7,0,7.00
07/15/2004,20:50,1030.25,1030.25,1030.25,1030.25,4,0,4.00
07/15/2004,20:52,1030.50,1030.50,1030.50,1030.50,2,0,2.00
07/15/2004,20:55,1030.25,1030.25,1030.25,1030.25,0,4,4.00
07/15/2004,20:56,1030.25,1030.25,1030.25,1030.25,0,8,8.00
07/15/2004,20:57,1030.25,1030.25,1030.25,1030.25,0,2,2.00
07/15/2004,20:58,1030.25,1030.25,1030.25,1030.25,0,6,6.00
07/15/2004,20:59,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/15/2004,21:00,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/15/2004,21:01,1030.25,1030.25,1030.00,1030.00,0,8,8.00
07/15/2004,21:03,1030.00,1030.00,1030.00,1030.00,0,2,2.00
07/15/2004,21:06,1030.00,1030.00,1030.00,1030.00,0,20,20.00
07/15/2004,21:07,1030.00,1030.00,1030.00,1030.00,0,1,1.00
07/15/2004,21:08,1030.00,1030.00,1029.75,1029.75,0,20,20.00
07/15/2004,21:09,1030.00,1030.00,1030.00,1030.00,10,0,10.00
07/15/2004,21:10,1030.00,1030.00,1030.00,1030.00,1,0,1.00
07/15/2004,21:13,1030.25,1030.25,1030.25,1030.25,36,0,36.00
07/15/2004,21:18,1030.25,1030.25,1030.25,1030.25,5,0,5.00
07/15/2004,21:22,1030.25,1030.25,1030.25,1030.25,3,0,3.00
07/15/2004,21:24,1030.25,1030.25,1030.25,1030.25,1,0,1.00
07/15/2004,21:26,1030.25,1030.25,1030.25,1030.25,4,0,4.00
07/15/2004,21:27,1030.25,1030.25,1030.25,1030.25,1,0,1.00
07/15/2004,21:28,1030.50,1030.50,1030.50,1030.50,71,0,71.00
07/15/2004,21:29,1030.50,1030.50,1030.50,1030.50,7,0,7.00
07/15/2004,21:30,1030.50,1030.50,1030.50,1030.50,5,0,5.00
07/15/2004,21:31,1030.50,1030.50,1030.50,1030.50,11,0,11.00
07/15/2004,21:33,1030.75,1030.75,1030.75,1030.75,103,0,103.00
07/15/2004,21:34,1031.00,1031.00,1031.00,1031.00,7,0,7.00
07/15/2004,21:36,1030.75,1030.75,1030.75,1030.75,0,35,35.00
07/15/2004,21:37,1030.75,1031.00,1030.75,1031.00,1,1,2.00
07/15/2004,21:38,1030.75,1030.75,1030.75,1030.75,0,4,4.00
07/15/2004,21:39,1031.00,1031.00,1031.00,1031.00,1,0,1.00
07/15/2004,21:40,1030.75,1030.75,1030.50,1030.50,0,4,4.00
07/15/2004,21:43,1030.75,1030.75,1030.75,1030.75,11,0,11.00
07/15/2004,21:44,1030.75,1030.75,1030.75,1030.75,3,0,3.00
07/15/2004,21:45,1031.00,1031.00,1030.75,1030.75,1,1,2.00
07/15/2004,21:46,1030.75,1031.00,1030.75,1031.00,149,1,150.00
07/15/2004,21:48,1031.00,1031.00,1031.00,1031.00,1,0,1.00
07/15/2004,21:49,1031.00,1031.00,1031.00,1031.00,6,0,6.00
07/15/2004,21:50,1031.00,1031.00,1031.00,1031.00,5,0,5.00
07/15/2004,21:52,1031.00,1031.25,1031.00,1031.25,10,0,10.00
07/15/2004,21:54,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,21:55,1030.75,1031.00,1030.75,1031.00,1,1,2.00
07/15/2004,21:56,1031.25,1031.25,1031.25,1031.25,10,0,10.00
07/15/2004,21:57,1031.25,1031.25,1030.75,1031.25,2,1,3.00
07/15/2004,21:58,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,21:59,1031.25,1031.25,1031.25,1031.25,4,0,4.00
07/15/2004,22:03,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/15/2004,22:04,1031.00,1031.00,1031.00,1031.00,0,2,2.00
07/15/2004,22:05,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,22:06,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,22:07,1031.25,1031.25,1031.25,1031.25,60,0,60.00
07/15/2004,22:08,1031.25,1031.25,1031.25,1031.25,36,0,36.00
07/15/2004,22:09,1031.25,1031.25,1031.25,1031.25,2,0,2.00
07/15/2004,22:10,1031.25,1031.25,1031.25,1031.25,2,0,2.00
07/15/2004,22:11,1031.25,1031.25,1031.25,1031.25,4,0,4.00
07/15/2004,22:12,1031.25,1031.25,1031.25,1031.25,7,0,7.00
07/15/2004,22:13,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,22:14,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,22:15,1031.50,1031.50,1031.00,1031.00,1,5,6.00
07/15/2004,22:16,1031.00,1031.00,1031.00,1031.00,0,3,3.00
07/15/2004,22:17,1031.00,1031.00,1031.00,1031.00,0,6,6.00
07/15/2004,22:18,1031.25,1031.25,1031.00,1031.00,1,1,2.00
07/15/2004,22:20,1031.00,1031.25,1031.00,1031.25,31,1,32.00
07/15/2004,22:21,1031.25,1031.25,1031.25,1031.25,6,0,6.00
07/15/2004,22:22,1031.00,1031.00,1031.00,1031.00,0,10,10.00
07/15/2004,22:23,1031.00,1031.00,1031.00,1031.00,0,15,15.00
07/15/2004,22:26,1031.00,1031.00,1031.00,1031.00,0,31,31.00
07/15/2004,22:27,1031.00,1031.00,1031.00,1031.00,0,2,2.00
07/15/2004,22:30,1031.00,1031.25,1031.00,1031.25,5,10,15.00
07/15/2004,22:33,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/15/2004,22:34,1031.00,1031.00,1031.00,1031.00,0,4,4.00
07/15/2004,22:35,1031.00,1031.00,1031.00,1031.00,0,2,2.00
07/15/2004,22:36,1031.00,1031.00,1031.00,1031.00,0,18,18.00
07/15/2004,22:38,1031.25,1031.25,1031.00,1031.00,65,1,66.00
07/15/2004,22:39,1031.25,1031.25,1031.25,1031.25,3,0,3.00
07/15/2004,22:41,1031.25,1031.25,1031.25,1031.25,2,0,2.00
07/15/2004,22:42,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,22:43,1031.25,1031.50,1031.25,1031.25,3,3,6.00
07/15/2004,22:44,1031.25,1031.25,1031.25,1031.25,0,17,17.00
07/15/2004,22:45,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/15/2004,22:46,1031.25,1031.25,1031.25,1031.25,0,2,2.00
07/15/2004,22:47,1031.25,1031.25,1031.25,1031.25,0,3,3.00
07/15/2004,22:48,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/15/2004,22:50,1031.25,1031.25,1031.25,1031.25,0,5,5.00
07/15/2004,22:51,1031.25,1031.25,1031.25,1031.25,0,4,4.00
07/15/2004,22:52,1031.25,1031.25,1031.00,1031.00,0,2,2.00
07/15/2004,22:55,1031.25,1031.25,1031.25,1031.25,2,0,2.00
07/15/2004,22:56,1031.25,1031.25,1031.25,1031.25,7,0,7.00
07/15/2004,22:57,1031.25,1031.50,1031.25,1031.50,7,0,7.00
07/15/2004,22:58,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/15/2004,22:59,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/15/2004,23:01,1031.50,1031.50,1031.25,1031.25,1,3,4.00
07/15/2004,23:02,1031.50,1031.50,1031.25,1031.50,3,1,4.00
07/15/2004,23:03,1031.25,1031.50,1031.25,1031.25,2,7,9.00
07/15/2004,23:04,1031.25,1031.25,1031.25,1031.25,0,6,6.00
07/15/2004,23:06,1031.25,1031.25,1031.25,1031.25,0,5,5.00
07/15/2004,23:07,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/15/2004,23:08,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/15/2004,23:11,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/15/2004,23:12,1031.50,1031.50,1031.50,1031.50,2,0,2.00
07/15/2004,23:13,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/15/2004,23:16,1031.25,1031.25,1031.25,1031.25,7,0,7.00
07/15/2004,23:17,1031.25,1031.25,1031.25,1031.25,10,0,10.00
07/15/2004,23:18,1031.25,1031.25,1031.25,1031.25,8,0,8.00
07/15/2004,23:19,1031.25,1031.25,1031.25,1031.25,7,0,7.00
07/15/2004,23:21,1031.25,1031.50,1031.25,1031.50,3,0,3.00
07/15/2004,23:22,1031.25,1031.25,1031.25,1031.25,0,5,5.00
07/15/2004,23:23,1031.25,1031.25,1031.25,1031.25,0,5,5.00
07/15/2004,23:24,1031.25,1031.25,1031.25,1031.25,0,2,2.00
07/15/2004,23:27,1031.50,1031.50,1031.50,1031.50,6,0,6.00
07/15/2004,23:28,1031.50,1031.50,1031.50,1031.50,11,0,11.00
07/15/2004,23:33,1031.25,1031.25,1031.25,1031.25,0,5,5.00
07/15/2004,23:34,1031.50,1031.75,1031.50,1031.75,41,0,41.00
07/15/2004,23:35,1031.50,1031.50,1031.50,1031.50,0,1,1.00
07/15/2004,23:36,1031.50,1031.75,1031.50,1031.75,1,3,4.00
07/15/2004,23:37,1031.75,1031.75,1031.50,1031.50,2,1,3.00
07/15/2004,23:39,1031.50,1031.50,1031.50,1031.50,0,20,20.00
07/15/2004,23:40,1031.50,1031.50,1031.50,1031.50,0,1,1.00
07/15/2004,23:43,1031.25,1031.25,1031.25,1031.25,0,2,2.00
07/15/2004,23:45,1031.25,1031.25,1031.25,1031.25,0,7,7.00
07/15/2004,23:46,1031.25,1031.25,1031.25,1031.25,0,2,2.00
07/15/2004,23:47,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/15/2004,23:48,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/15/2004,23:49,1031.25,1031.25,1031.00,1031.00,0,2,2.00
07/15/2004,23:50,1031.25,1031.25,1031.25,1031.25,3,0,3.00
07/15/2004,23:52,1031.25,1031.25,1031.25,1031.25,2,0,2.00
07/15/2004,23:53,1031.25,1031.25,1031.25,1031.25,6,0,6.00
07/15/2004,23:54,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,23:55,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/15/2004,23:58,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/16/2004,00:01,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/16/2004,00:02,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/16/2004,00:07,1031.00,1031.00,1031.00,1031.00,0,10,10.00
07/16/2004,00:14,1031.00,1031.00,1031.00,1031.00,0,3,3.00
07/16/2004,00:15,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/16/2004,00:20,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/16/2004,00:23,1031.00,1031.00,1031.00,1031.00,0,2,2.00
07/16/2004,00:24,1031.25,1031.25,1031.25,1031.25,3,0,3.00
07/16/2004,00:25,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/16/2004,00:30,1031.00,1031.00,1031.00,1031.00,0,2,2.00
07/16/2004,00:31,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/16/2004,00:37,1031.00,1031.00,1031.00,1031.00,0,10,10.00
07/16/2004,00:38,1031.00,1031.00,1031.00,1031.00,0,2,2.00
07/16/2004,00:41,1031.00,1031.25,1031.00,1031.25,1,4,5.00
07/16/2004,00:42,1031.00,1031.00,1030.75,1030.75,0,7,7.00
07/16/2004,00:43,1030.75,1031.00,1030.75,1031.00,1,1,2.00
07/16/2004,00:45,1031.00,1031.00,1031.00,1031.00,1,0,1.00
07/16/2004,00:48,1031.00,1031.00,1031.00,1031.00,2,0,2.00
07/16/2004,00:52,1031.00,1031.25,1031.00,1031.25,9,0,9.00
07/16/2004,00:53,1031.00,1031.00,1030.75,1030.75,0,6,6.00
07/16/2004,00:54,1031.00,1031.00,1031.00,1031.00,10,0,10.00
07/16/2004,00:55,1031.00,1031.00,1031.00,1031.00,1,0,1.00
07/16/2004,00:58,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/16/2004,01:01,1031.00,1031.25,1031.00,1031.25,9,2,11.00
07/16/2004,01:02,1031.25,1031.25,1031.00,1031.00,2,5,7.00
07/16/2004,01:03,1031.00,1031.25,1031.00,1031.25,1,5,6.00
07/16/2004,01:04,1031.25,1031.25,1031.25,1031.25,12,0,12.00
07/16/2004,01:05,1031.25,1031.25,1031.25,1031.25,4,0,4.00
07/16/2004,01:06,1031.25,1031.25,1031.25,1031.25,2,0,2.00
07/16/2004,01:09,1031.00,1031.25,1031.00,1031.25,4,1,5.00
07/16/2004,01:10,1031.25,1031.25,1031.00,1031.25,23,1,24.00
07/16/2004,01:11,1031.25,1031.25,1031.25,1031.25,2,0,2.00
07/16/2004,01:12,1031.25,1031.25,1031.25,1031.25,6,0,6.00
07/16/2004,01:13,1031.25,1031.25,1031.25,1031.25,2,0,2.00
07/16/2004,01:16,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/16/2004,01:17,1031.50,1031.50,1031.50,1031.50,41,0,41.00
07/16/2004,01:18,1031.25,1031.25,1031.25,1031.25,0,5,5.00
07/16/2004,01:19,1031.25,1031.25,1031.25,1031.25,0,5,5.00
07/16/2004,01:20,1031.25,1031.50,1031.25,1031.50,3,5,8.00
07/16/2004,01:22,1031.25,1031.25,1031.25,1031.25,0,2,2.00
07/16/2004,01:23,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/16/2004,01:24,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/16/2004,01:25,1031.50,1031.50,1031.50,1031.50,4,0,4.00
07/16/2004,01:27,1031.50,1031.50,1031.50,1031.50,5,0,5.00
07/16/2004,01:30,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/16/2004,01:31,1031.50,1031.50,1031.50,1031.50,54,0,54.00
07/16/2004,01:32,1031.50,1031.50,1031.50,1031.50,62,0,62.00
07/16/2004,01:33,1031.50,1031.75,1031.50,1031.75,60,0,60.00
07/16/2004,01:34,1031.75,1031.75,1031.50,1031.50,13,224,237.00
07/16/2004,01:35,1031.50,1031.50,1031.50,1031.50,0,31,31.00
07/16/2004,01:36,1031.50,1031.50,1031.50,1031.50,0,2,2.00
07/16/2004,01:37,1031.50,1031.50,1031.50,1031.50,0,4,4.00
07/16/2004,01:38,1031.50,1031.50,1031.50,1031.50,0,28,28.00
07/16/2004,01:39,1031.50,1031.50,1031.50,1031.50,0,6,6.00
07/16/2004,01:40,1031.50,1031.50,1031.50,1031.50,0,25,25.00
07/16/2004,01:43,1031.50,1031.50,1031.50,1031.50,0,4,4.00
07/16/2004,01:44,1031.75,1031.75,1031.75,1031.75,3,0,3.00
07/16/2004,01:47,1031.75,1031.75,1031.75,1031.75,5,0,5.00
07/16/2004,01:48,1031.75,1031.75,1031.75,1031.75,11,0,11.00
07/16/2004,01:49,1031.75,1031.75,1031.75,1031.75,10,0,10.00
07/16/2004,01:50,1031.75,1031.75,1031.75,1031.75,8,0,8.00
07/16/2004,01:51,1031.75,1031.75,1031.50,1031.50,10,5,15.00
07/16/2004,01:52,1031.75,1032.00,1031.75,1031.75,85,5,90.00
07/16/2004,01:53,1031.75,1031.75,1031.75,1031.75,0,20,20.00
07/16/2004,01:54,1031.75,1031.75,1031.50,1031.50,0,9,9.00
07/16/2004,01:55,1031.50,1031.50,1031.50,1031.50,0,10,10.00
07/16/2004,01:56,1031.50,1031.50,1031.50,1031.50,0,5,5.00
07/16/2004,01:57,1031.50,1031.50,1031.50,1031.50,0,1,1.00
07/16/2004,01:59,1031.75,1031.75,1031.75,1031.75,15,0,15.00
07/16/2004,02:00,1031.75,1031.75,1031.75,1031.75,14,0,14.00
07/16/2004,02:01,1031.75,1032.00,1031.75,1032.00,51,0,51.00
07/16/2004,02:02,1032.00,1032.00,1031.75,1032.00,86,10,96.00
07/16/2004,02:03,1032.25,1032.25,1032.00,1032.00,6,49,55.00
07/16/2004,02:04,1032.25,1032.25,1032.25,1032.25,114,0,114.00
07/16/2004,02:05,1032.25,1032.25,1032.00,1032.25,148,1,149.00
07/16/2004,02:06,1032.25,1032.50,1032.25,1032.25,22,42,64.00
07/16/2004,02:07,1032.25,1032.25,1032.25,1032.25,0,55,55.00
07/16/2004,02:08,1032.00,1032.25,1032.00,1032.25,21,3,24.00
07/16/2004,02:09,1032.25,1032.50,1032.25,1032.50,170,11,181.00
07/16/2004,02:10,1032.75,1032.75,1032.50,1032.50,7,22,29.00
07/16/2004,02:11,1032.50,1032.75,1032.25,1032.25,12,72,84.00
07/16/2004,02:12,1032.50,1032.75,1032.25,1032.75,53,6,59.00
07/16/2004,02:13,1032.50,1032.50,1032.50,1032.50,0,28,28.00
07/16/2004,02:14,1032.50,1032.50,1032.50,1032.50,0,2,2.00
07/16/2004,02:15,1032.50,1032.75,1032.50,1032.50,30,25,55.00
07/16/2004,02:16,1032.50,1032.50,1032.50,1032.50,0,2,2.00
07/16/2004,02:17,1032.75,1032.75,1032.50,1032.50,5,2,7.00
07/16/2004,02:18,1032.75,1032.75,1032.75,1032.75,8,0,8.00
07/16/2004,02:20,1032.50,1032.50,1032.50,1032.50,0,1,1.00
07/16/2004,02:21,1032.50,1032.50,1032.50,1032.50,0,80,80.00
07/16/2004,02:22,1032.50,1032.50,1032.50,1032.50,0,28,28.00
07/16/2004,02:23,1032.50,1032.50,1032.25,1032.25,0,6,6.00
07/16/2004,02:24,1032.50,1032.50,1032.50,1032.50,14,0,14.00
07/16/2004,02:25,1032.50,1032.50,1032.25,1032.25,3,9,12.00
07/16/2004,02:26,1032.25,1032.25,1032.25,1032.25,0,4,4.00
07/16/2004,02:27,1032.25,1032.25,1032.25,1032.25,0,1,1.00
07/16/2004,02:28,1032.50,1032.50,1032.50,1032.50,38,0,38.00
07/16/2004,02:29,1032.50,1032.75,1032.50,1032.75,101,0,101.00
07/16/2004,02:30,1032.75,1032.75,1032.50,1032.50,1,2,3.00
07/16/2004,02:31,1032.50,1032.50,1032.50,1032.50,0,22,22.00
07/16/2004,02:32,1032.50,1032.50,1032.50,1032.50,0,42,42.00
07/16/2004,02:34,1032.25,1033.00,1032.25,1032.75,367,82,449.00
07/16/2004,02:35,1032.50,1032.50,1032.25,1032.50,63,52,115.00
07/16/2004,02:36,1032.25,1032.25,1032.25,1032.25,0,25,25.00
07/16/2004,02:37,1032.50,1032.50,1032.50,1032.50,3,0,3.00
07/16/2004,02:38,1032.25,1032.25,1032.25,1032.25,0,50,50.00
07/16/2004,02:39,1032.25,1032.25,1032.00,1032.25,9,9,18.00
07/16/2004,02:42,1032.50,1032.75,1032.50,1032.75,67,0,67.00
07/16/2004,02:43,1032.75,1032.75,1032.75,1032.75,10,0,10.00
07/16/2004,02:44,1032.75,1032.75,1032.75,1032.75,34,0,34.00
07/16/2004,02:45,1032.75,1032.75,1032.50,1032.50,1,1,2.00
07/16/2004,02:46,1032.50,1032.75,1032.50,1032.75,39,30,69.00
07/16/2004,02:47,1032.50,1032.50,1032.50,1032.50,0,17,17.00
07/16/2004,02:48,1032.50,1032.50,1032.50,1032.50,0,19,19.00
07/16/2004,02:49,1032.50,1032.75,1032.50,1032.75,1,8,9.00
07/16/2004,02:50,1032.75,1032.75,1032.75,1032.75,49,0,49.00
07/16/2004,02:51,1032.50,1032.75,1032.50,1032.75,105,1,106.00
07/16/2004,02:52,1032.50,1032.50,1032.50,1032.50,0,13,13.00
07/16/2004,02:53,1032.50,1032.50,1032.25,1032.50,6,5,11.00
07/16/2004,02:54,1032.50,1032.75,1032.50,1032.75,59,0,59.00
07/16/2004,02:55,1032.75,1032.75,1032.75,1032.75,5,0,5.00
07/16/2004,02:56,1032.75,1032.75,1032.75,1032.75,34,0,34.00
07/16/2004,02:57,1032.75,1032.75,1032.75,1032.75,29,0,29.00
07/16/2004,02:58,1033.00,1033.25,1033.00,1033.25,113,7,120.00
07/16/2004,02:59,1033.25,1033.25,1033.00,1033.00,156,19,175.00
07/16/2004,03:00,1033.00,1033.00,1033.00,1033.00,0,10,10.00
07/16/2004,03:01,1033.00,1033.25,1033.00,1033.00,1,100,101.00
07/16/2004,03:02,1033.00,1033.00,1033.00,1033.00,0,45,45.00
07/16/2004,03:03,1033.00,1033.25,1033.00,1033.25,2,3,5.00
07/16/2004,03:04,1033.25,1033.25,1033.25,1033.25,44,0,44.00
07/16/2004,03:05,1033.25,1033.50,1033.25,1033.50,29,0,29.00
07/16/2004,03:06,1033.50,1033.75,1033.50,1033.50,136,41,177.00
07/16/2004,03:07,1033.25,1033.25,1033.25,1033.25,0,5,5.00
07/16/2004,03:08,1033.50,1033.50,1033.25,1033.50,44,1,45.00
07/16/2004,03:09,1033.50,1033.75,1033.50,1033.50,295,5,300.00
07/16/2004,03:10,1033.50,1033.50,1033.50,1033.50,0,12,12.00
07/16/2004,03:11,1033.75,1033.75,1033.50,1033.50,1,129,130.00
07/16/2004,03:12,1033.50,1033.50,1033.25,1033.25,0,24,24.00
07/16/2004,03:13,1033.25,1033.25,1033.25,1033.25,0,38,38.00
07/16/2004,03:14,1033.00,1033.50,1033.00,1033.25,15,27,42.00
07/16/2004,03:15,1033.25,1033.50,1033.25,1033.50,23,23,46.00
07/16/2004,03:16,1033.50,1033.50,1033.25,1033.25,16,9,25.00
07/16/2004,03:17,1033.25,1033.50,1033.25,1033.50,9,3,12.00
07/16/2004,03:18,1033.25,1033.50,1033.25,1033.25,7,10,17.00
07/16/2004,03:19,1033.25,1033.50,1033.25,1033.50,62,18,80.00
07/16/2004,03:20,1033.75,1033.75,1033.50,1033.50,121,1,122.00
07/16/2004,03:21,1033.75,1033.75,1033.75,1033.75,3,0,3.00
07/16/2004,03:22,1033.50,1033.50,1033.50,1033.50,0,9,9.00
07/16/2004,03:23,1033.50,1033.50,1033.50,1033.50,0,35,35.00
07/16/2004,03:24,1033.50,1033.75,1033.50,1033.75,2,32,34.00
07/16/2004,03:25,1033.50,1033.50,1033.50,1033.50,0,32,32.00
07/16/2004,03:26,1033.75,1033.75,1033.75,1033.75,84,0,84.00
07/16/2004,03:27,1033.75,1033.75,1033.75,1033.75,62,0,62.00
07/16/2004,03:28,1033.75,1034.00,1033.75,1033.75,105,9,114.00
07/16/2004,03:29,1033.75,1034.00,1033.75,1033.75,2,103,105.00
07/16/2004,03:30,1033.50,1033.50,1033.50,1033.50,0,55,55.00
07/16/2004,03:31,1033.50,1033.50,1033.50,1033.50,0,70,70.00
07/16/2004,03:32,1033.50,1033.50,1033.50,1033.50,0,34,34.00
07/16/2004,03:33,1033.50,1033.50,1033.50,1033.50,0,12,12.00
07/16/2004,03:34,1033.50,1033.50,1033.50,1033.50,0,41,41.00
07/16/2004,03:35,1033.50,1033.50,1033.50,1033.50,0,27,27.00
07/16/2004,03:36,1033.50,1033.50,1033.50,1033.50,0,5,5.00
07/16/2004,03:37,1033.50,1033.50,1033.25,1033.25,0,23,23.00
07/16/2004,03:38,1033.50,1033.50,1033.50,1033.50,26,0,26.00
07/16/2004,03:39,1033.50,1033.50,1033.50,1033.50,47,0,47.00
07/16/2004,03:40,1033.50,1033.50,1033.50,1033.50,1,0,1.00
07/16/2004,03:41,1033.50,1033.50,1033.50,1033.50,27,0,27.00
07/16/2004,03:42,1033.50,1033.50,1033.50,1033.50,6,0,6.00
07/16/2004,03:43,1033.50,1033.50,1033.50,1033.50,22,0,22.00
07/16/2004,03:44,1033.50,1033.50,1033.25,1033.25,15,192,207.00
07/16/2004,03:45,1033.25,1033.25,1033.25,1033.25,0,10,10.00
07/16/2004,03:46,1033.25,1033.50,1033.00,1033.50,1,12,13.00
07/16/2004,03:47,1033.25,1033.25,1033.25,1033.25,0,6,6.00
07/16/2004,03:48,1033.25,1033.25,1033.25,1033.25,0,3,3.00
07/16/2004,03:49,1033.50,1033.50,1033.50,1033.50,12,0,12.00
07/16/2004,03:50,1033.50,1033.50,1033.50,1033.50,18,0,18.00
07/16/2004,03:51,1033.50,1033.50,1033.50,1033.50,1,0,1.00
07/16/2004,03:53,1033.50,1033.50,1033.25,1033.25,22,6,28.00
07/16/2004,03:54,1033.00,1033.00,1032.75,1032.75,0,56,56.00
07/16/2004,03:55,1033.00,1033.00,1033.00,1033.00,13,0,13.00
07/16/2004,03:56,1033.00,1033.00,1032.50,1032.75,8,68,76.00
07/16/2004,03:58,1032.75,1032.75,1032.50,1032.50,1,38,39.00
07/16/2004,03:59,1032.50,1032.50,1032.25,1032.25,0,60,60.00
07/16/2004,04:00,1032.25,1032.25,1032.25,1032.25,0,63,63.00
07/16/2004,04:01,1032.25,1032.50,1032.25,1032.25,2,56,58.00
07/16/2004,04:02,1032.00,1032.00,1032.00,1032.00,0,186,186.00
07/16/2004,04:03,1032.25,1032.25,1032.25,1032.25,3,0,3.00
07/16/2004,04:04,1032.00,1032.50,1032.00,1032.50,62,2,64.00
07/16/2004,04:05,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/16/2004,04:06,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/16/2004,04:07,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/16/2004,04:08,1032.50,1032.50,1032.25,1032.25,0,18,18.00
07/16/2004,04:09,1032.25,1032.50,1032.25,1032.50,8,3,11.00
07/16/2004,04:10,1032.50,1032.50,1032.50,1032.50,5,0,5.00
07/16/2004,04:11,1032.50,1032.50,1032.50,1032.50,4,0,4.00
07/16/2004,04:12,1032.50,1032.50,1032.50,1032.50,2,0,2.00
07/16/2004,04:14,1032.50,1032.50,1032.25,1032.25,1,15,16.00
07/16/2004,04:15,1032.25,1032.25,1032.25,1032.25,0,3,3.00
07/16/2004,04:16,1032.50,1032.50,1032.50,1032.50,5,0,5.00
07/16/2004,04:19,1032.50,1032.50,1032.50,1032.50,15,0,15.00
07/16/2004,04:20,1032.25,1032.25,1032.25,1032.25,0,4,4.00
07/16/2004,04:21,1032.50,1032.50,1032.50,1032.50,3,0,3.00
07/16/2004,04:22,1032.25,1032.25,1032.25,1032.25,0,6,6.00
07/16/2004,04:24,1032.50,1032.50,1032.50,1032.50,14,0,14.00
07/16/2004,04:25,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/16/2004,04:26,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/16/2004,04:27,1032.50,1032.50,1032.50,1032.50,19,0,19.00
07/16/2004,04:29,1032.50,1032.75,1032.50,1032.75,15,0,15.00
07/16/2004,04:30,1032.75,1032.75,1032.50,1032.50,1,5,6.00
07/16/2004,04:32,1032.50,1032.50,1032.50,1032.50,0,3,3.00
07/16/2004,04:33,1032.50,1032.50,1032.50,1032.50,0,2,2.00
07/16/2004,04:34,1032.50,1032.50,1032.25,1032.50,5,6,11.00
07/16/2004,04:35,1032.75,1033.00,1032.75,1033.00,27,0,27.00
07/16/2004,04:36,1032.75,1032.75,1032.75,1032.75,0,2,2.00
07/16/2004,04:37,1032.75,1032.75,1032.75,1032.75,0,1,1.00
07/16/2004,04:38,1033.00,1033.00,1032.75,1032.75,5,20,25.00
07/16/2004,04:39,1032.75,1032.75,1032.75,1032.75,0,2,2.00
07/16/2004,04:40,1032.75,1032.75,1032.75,1032.75,0,4,4.00
07/16/2004,04:41,1033.00,1033.00,1032.75,1032.75,132,5,137.00
07/16/2004,04:42,1032.75,1032.75,1032.50,1032.50,0,16,16.00
07/16/2004,04:43,1032.50,1032.50,1032.50,1032.50,0,5,5.00
07/16/2004,04:45,1032.50,1032.50,1032.50,1032.50,0,6,6.00
07/16/2004,04:46,1032.50,1032.50,1032.50,1032.50,0,3,3.00
07/16/2004,04:47,1032.50,1032.50,1032.25,1032.50,12,33,45.00
07/16/2004,04:48,1032.50,1032.75,1032.50,1032.75,13,0,13.00
07/16/2004,04:49,1032.50,1032.50,1032.50,1032.50,0,21,21.00
07/16/2004,04:50,1032.50,1032.50,1032.50,1032.50,0,12,12.00
07/16/2004,04:51,1032.50,1032.50,1032.50,1032.50,0,2,2.00
07/16/2004,04:52,1032.25,1032.50,1032.00,1032.25,6,75,81.00
07/16/2004,04:56,1032.25,1032.25,1032.25,1032.25,1,0,1.00
07/16/2004,04:57,1032.00,1032.00,1032.00,1032.00,0,49,49.00
07/16/2004,04:58,1032.00,1032.00,1032.00,1032.00,0,8,8.00
07/16/2004,05:00,1032.00,1032.00,1032.00,1032.00,0,1,1.00
07/16/2004,05:01,1031.75,1031.75,1031.75,1031.75,0,21,21.00
07/16/2004,05:02,1031.75,1031.75,1031.75,1031.75,0,40,40.00
07/16/2004,05:03,1032.00,1032.00,1032.00,1032.00,27,0,27.00
07/16/2004,05:04,1032.00,1032.00,1032.00,1032.00,12,0,12.00
07/16/2004,05:06,1032.00,1032.25,1032.00,1032.25,4,0,4.00
07/16/2004,05:07,1032.00,1032.00,1032.00,1032.00,0,8,8.00
07/16/2004,05:08,1032.00,1032.00,1032.00,1032.00,0,2,2.00
07/16/2004,05:09,1032.00,1032.25,1032.00,1032.25,10,1,11.00
07/16/2004,05:15,1032.25,1032.25,1032.00,1032.00,2,5,7.00
07/16/2004,05:17,1032.00,1032.00,1032.00,1032.00,0,50,50.00
07/16/2004,05:18,1031.75,1031.75,1031.75,1031.75,0,10,10.00
07/16/2004,05:19,1031.75,1031.75,1031.75,1031.75,0,5,5.00
07/16/2004,05:20,1031.75,1031.75,1031.75,1031.75,0,3,3.00
07/16/2004,05:21,1032.00,1032.00,1032.00,1032.00,45,0,45.00
07/16/2004,05:22,1032.25,1032.25,1032.25,1032.25,2,0,2.00
07/16/2004,05:24,1032.25,1032.25,1032.25,1032.25,3,0,3.00
07/16/2004,05:25,1032.25,1032.25,1032.00,1032.00,2,2,4.00
07/16/2004,05:27,1032.25,1032.25,1032.25,1032.25,2,0,2.00
07/16/2004,05:29,1032.25,1032.25,1032.25,1032.25,2,0,2.00
07/16/2004,05:30,1032.25,1032.25,1032.00,1032.25,2,45,47.00
07/16/2004,05:31,1032.00,1032.00,1032.00,1032.00,0,53,53.00
07/16/2004,05:32,1032.00,1032.25,1032.00,1032.25,64,7,71.00
07/16/2004,05:33,1032.25,1032.25,1032.25,1032.25,7,0,7.00
07/16/2004,05:34,1032.25,1032.25,1032.25,1032.25,30,0,30.00
07/16/2004,05:35,1032.25,1032.25,1032.25,1032.25,51,0,51.00
07/16/2004,05:36,1032.25,1032.25,1032.25,1032.25,4,0,4.00
07/16/2004,05:39,1032.25,1032.25,1032.25,1032.25,9,0,9.00
07/16/2004,05:41,1032.00,1032.00,1032.00,1032.00,0,1,1.00
07/16/2004,05:44,1032.00,1032.00,1032.00,1032.00,0,7,7.00
07/16/2004,05:45,1032.00,1032.00,1032.00,1032.00,0,1,1.00
07/16/2004,05:46,1031.75,1031.75,1031.75,1031.75,0,40,40.00
07/16/2004,05:47,1031.75,1031.75,1031.50,1031.50,0,32,32.00
07/16/2004,05:48,1031.50,1031.75,1031.25,1031.50,4,31,35.00
07/16/2004,05:49,1031.50,1031.50,1031.50,1031.50,15,0,15.00
07/16/2004,05:50,1031.50,1031.75,1031.50,1031.75,13,9,22.00
07/16/2004,05:51,1031.75,1031.75,1031.50,1031.50,1,10,11.00
07/16/2004,05:53,1031.75,1032.00,1031.50,1031.50,155,23,178.00
07/16/2004,05:54,1031.50,1031.50,1031.50,1031.50,0,5,5.00
07/16/2004,05:55,1031.75,1031.75,1031.50,1031.50,10,1,11.00
07/16/2004,05:56,1031.75,1032.75,1031.50,1032.50,216,106,322.00
07/16/2004,05:57,1032.50,1032.75,1032.25,1032.75,63,103,166.00
07/16/2004,05:58,1032.75,1033.00,1032.75,1033.00,143,0,143.00
07/16/2004,05:59,1032.75,1033.00,1032.75,1032.75,58,79,137.00
07/16/2004,06:00,1032.75,1033.00,1032.75,1032.75,54,147,201.00
07/16/2004,06:01,1032.75,1032.75,1032.50,1032.50,0,89,89.00
07/16/2004,06:02,1032.75,1032.75,1032.75,1032.75,35,0,35.00
07/16/2004,06:03,1032.75,1032.75,1032.25,1032.25,1,114,115.00
07/16/2004,06:04,1032.50,1032.75,1032.50,1032.50,185,2,187.00
07/16/2004,06:05,1032.50,1032.75,1032.50,1032.50,2,83,85.00
07/16/2004,06:06,1032.50,1032.50,1032.50,1032.50,0,69,69.00
07/16/2004,06:07,1032.50,1032.75,1032.50,1032.50,150,22,172.00
07/16/2004,06:08,1032.50,1032.50,1032.25,1032.25,0,48,48.00
07/16/2004,06:09,1032.25,1032.25,1031.75,1032.25,29,74,103.00
07/16/2004,06:10,1032.25,1032.50,1032.25,1032.50,24,0,24.00
07/16/2004,06:11,1032.25,1032.75,1032.25,1032.75,115,2,117.00
07/16/2004,06:12,1032.75,1032.75,1032.75,1032.75,47,0,47.00
07/16/2004,06:13,1032.75,1032.75,1032.50,1032.75,41,1,42.00
07/16/2004,06:14,1032.75,1032.75,1032.75,1032.75,53,0,53.00
07/16/2004,06:15,1032.75,1032.75,1032.50,1032.75,70,8,78.00
07/16/2004,06:16,1032.75,1032.75,1032.75,1032.75,3,0,3.00
07/16/2004,06:17,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/16/2004,06:18,1032.75,1032.75,1032.75,1032.75,35,0,35.00
07/16/2004,06:19,1032.75,1032.75,1032.75,1032.75,26,0,26.00
07/16/2004,06:20,1032.75,1032.75,1032.75,1032.75,25,0,25.00
07/16/2004,06:21,1032.75,1033.00,1032.75,1032.75,27,3,30.00
07/16/2004,06:22,1032.75,1032.75,1032.75,1032.75,0,4,4.00
07/16/2004,06:23,1032.75,1032.75,1032.75,1032.75,0,164,164.00
07/16/2004,06:24,1032.75,1033.00,1032.75,1032.75,1,231,232.00
07/16/2004,06:25,1032.75,1033.25,1032.75,1033.00,141,50,191.00
07/16/2004,06:26,1033.00,1033.25,1033.00,1033.00,320,6,326.00
07/16/2004,06:27,1033.00,1033.00,1033.00,1033.00,0,79,79.00
07/16/2004,06:28,1033.00,1033.00,1033.00,1033.00,0,4,4.00
07/16/2004,06:29,1033.00,1033.00,1032.75,1032.75,0,75,75.00
07/16/2004,06:31,1033.00,1033.00,1032.75,1033.00,7,1,8.00
07/16/2004,06:32,1033.00,1033.25,1033.00,1033.00,36,10,46.00
07/16/2004,06:33,1033.25,1033.25,1033.00,1033.00,9,149,158.00
07/16/2004,06:34,1033.00,1033.25,1033.00,1033.25,1,1,2.00
07/16/2004,06:35,1033.00,1033.25,1033.00,1033.25,3,1,4.00
07/16/2004,06:36,1033.25,1033.25,1033.00,1033.25,43,5,48.00
07/16/2004,06:37,1033.25,1033.75,1033.25,1033.75,302,0,302.00
07/16/2004,06:38,1033.50,1033.75,1033.50,1033.50,10,56,66.00
07/16/2004,06:39,1033.50,1033.75,1033.50,1033.50,2,19,21.00
07/16/2004,06:40,1033.50,1033.50,1033.25,1033.50,5,34,39.00
07/16/2004,06:41,1033.50,1033.50,1033.50,1033.50,7,0,7.00
07/16/2004,06:43,1033.50,1033.50,1033.25,1033.25,2,2,4.00
07/16/2004,06:44,1033.25,1033.50,1033.25,1033.50,105,10,115.00
07/16/2004,06:45,1033.50,1033.50,1033.25,1033.25,5,1,6.00
07/16/2004,06:46,1033.50,1033.50,1033.50,1033.50,7,0,7.00
07/16/2004,06:47,1033.25,1033.50,1033.25,1033.50,56,21,77.00
07/16/2004,06:48,1033.25,1033.25,1033.00,1033.00,0,49,49.00
07/16/2004,06:49,1033.25,1033.25,1033.00,1033.25,10,6,16.00
07/16/2004,06:50,1033.00,1033.00,1033.00,1033.00,0,127,127.00
07/16/2004,06:51,1033.00,1033.00,1033.00,1033.00,0,42,42.00
07/16/2004,06:52,1033.00,1033.25,1033.00,1033.25,20,16,36.00
07/16/2004,06:53,1033.25,1033.25,1033.00,1033.25,138,1,139.00
07/16/2004,06:54,1033.25,1033.50,1033.25,1033.50,145,42,187.00
07/16/2004,06:55,1033.50,1033.50,1033.25,1033.25,65,3,68.00
07/16/2004,06:56,1033.25,1033.25,1033.25,1033.25,0,19,19.00
07/16/2004,06:58,1033.00,1033.50,1033.00,1033.50,25,1,26.00
07/16/2004,06:59,1033.25,1033.50,1033.25,1033.50,129,1,130.00
07/16/2004,07:00,1033.50,1033.50,1033.50,1033.50,53,0,53.00
07/16/2004,07:01,1033.25,1033.50,1033.25,1033.50,109,8,117.00
07/16/2004,07:02,1033.25,1033.50,1033.00,1033.00,12,55,67.00
07/16/2004,07:03,1033.25,1033.25,1033.25,1033.25,56,0,56.00
07/16/2004,07:04,1033.25,1033.25,1033.00,1033.00,10,47,57.00
07/16/2004,07:05,1033.00,1033.00,1033.00,1033.00,0,2,2.00
07/16/2004,07:06,1033.00,1033.00,1032.75,1032.75,0,86,86.00
07/16/2004,07:07,1032.75,1033.00,1032.75,1032.75,2,76,78.00
07/16/2004,07:08,1032.75,1032.75,1032.50,1032.75,13,91,104.00
07/16/2004,07:09,1033.00,1033.00,1032.50,1032.75,129,202,331.00
07/16/2004,07:10,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/16/2004,07:11,1032.50,1032.75,1032.50,1032.75,5,22,27.00
07/16/2004,07:12,1032.75,1032.75,1032.50,1032.50,18,5,23.00
07/16/2004,07:13,1032.75,1033.00,1032.75,1032.75,88,5,93.00
07/16/2004,07:14,1032.75,1032.75,1032.50,1032.50,0,55,55.00
07/16/2004,07:15,1032.75,1032.75,1032.50,1032.50,5,109,114.00
07/16/2004,07:16,1032.50,1032.50,1032.50,1032.50,0,108,108.00
07/16/2004,07:17,1032.50,1032.50,1032.25,1032.50,76,39,115.00
07/16/2004,07:18,1032.50,1032.75,1032.50,1032.50,7,83,90.00
07/16/2004,07:19,1032.50,1032.75,1032.50,1032.75,2,131,133.00
07/16/2004,07:20,1032.75,1032.75,1032.50,1032.50,104,264,368.00
07/16/2004,07:21,1032.50,1032.75,1032.50,1032.50,3,105,108.00
07/16/2004,07:22,1032.50,1032.50,1032.25,1032.25,2,146,148.00
07/16/2004,07:23,1032.25,1032.25,1032.00,1032.25,26,149,175.00
07/16/2004,07:24,1032.25,1032.50,1032.25,1032.50,201,0,201.00
07/16/2004,07:25,1032.25,1032.50,1032.25,1032.25,51,64,115.00
07/16/2004,07:26,1032.50,1032.50,1032.50,1032.50,220,0,220.00
07/16/2004,07:27,1032.50,1032.75,1032.50,1032.50,237,4,241.00
07/16/2004,07:28,1032.75,1032.75,1032.50,1032.75,30,19,49.00
07/16/2004,07:29,1032.75,1032.75,1032.75,1032.75,129,0,129.00
07/16/2004,07:30,1032.75,1033.00,1031.75,1033.00,174,236,410.00
07/16/2004,07:31,1032.50,1035.00,1032.00,1034.75,2860,1439,4299.00
07/16/2004,07:32,1034.75,1035.50,1034.75,1035.00,1796,661,2457.00
07/16/2004,07:33,1035.25,1035.50,1034.75,1035.50,964,240,1204.00
07/16/2004,07:34,1035.50,1036.00,1035.25,1035.50,1472,419,1891.00
07/16/2004,07:35,1035.50,1035.75,1035.25,1035.25,236,530,766.00
07/16/2004,07:36,1035.00,1035.50,1034.75,1035.50,594,321,915.00
07/16/2004,07:37,1035.25,1035.25,1035.00,1035.25,99,37,136.00
07/16/2004,07:38,1035.25,1035.50,1034.75,1034.75,269,550,819.00
07/16/2004,07:39,1034.75,1035.00,1034.75,1034.75,4,166,170.00
07/16/2004,07:40,1034.75,1035.00,1034.75,1035.00,7,29,36.00
07/16/2004,07:41,1035.00,1035.25,1035.00,1035.00,193,138,331.00
07/16/2004,07:42,1035.25,1035.50,1035.00,1035.25,221,90,311.00
07/16/2004,07:43,1035.25,1035.50,1035.25,1035.50,27,126,153.00
07/16/2004,07:44,1035.50,1035.50,1035.25,1035.25,1,212,213.00
07/16/2004,07:45,1035.00,1035.50,1035.00,1035.00,198,89,287.00
07/16/2004,07:46,1035.00,1035.50,1035.00,1035.25,170,17,187.00
07/16/2004,07:47,1035.25,1035.50,1035.25,1035.50,18,45,63.00
07/16/2004,07:48,1035.50,1035.50,1035.25,1035.25,54,42,96.00
07/16/2004,07:49,1035.25,1035.25,1035.25,1035.25,0,68,68.00
07/16/2004,07:50,1035.25,1035.50,1035.25,1035.25,23,65,88.00
07/16/2004,07:51,1035.50,1035.50,1035.25,1035.25,2,26,28.00
07/16/2004,07:52,1035.25,1035.50,1035.25,1035.25,10,145,155.00
07/16/2004,07:53,1035.25,1035.25,1035.00,1035.00,0,215,215.00
07/16/2004,07:54,1035.00,1035.25,1034.75,1034.75,40,264,304.00
07/16/2004,07:55,1035.00,1035.25,1034.75,1035.25,256,1,257.00
07/16/2004,07:56,1035.25,1035.50,1035.25,1035.50,21,0,21.00
07/16/2004,07:57,1035.25,1035.50,1035.25,1035.50,299,5,304.00
07/16/2004,07:58,1035.50,1035.75,1035.50,1035.75,20,103,123.00
07/16/2004,07:59,1035.50,1035.75,1035.25,1035.25,5,168,173.00
07/16/2004,08:00,1035.25,1035.50,1035.25,1035.25,3,196,199.00
07/16/2004,08:01,1035.50,1035.75,1035.25,1035.50,339,53,392.00
07/16/2004,08:02,1035.75,1035.75,1035.50,1035.75,23,10,33.00
07/16/2004,08:03,1035.75,1036.00,1035.50,1036.00,1098,23,1121.00
07/16/2004,08:04,1035.75,1036.00,1035.75,1036.00,4,15,19.00
07/16/2004,08:05,1036.00,1036.25,1036.00,1036.25,812,16,828.00
07/16/2004,08:06,1036.25,1036.25,1036.00,1036.25,40,15,55.00
07/16/2004,08:07,1036.00,1036.25,1035.75,1035.75,25,275,300.00
07/16/2004,08:08,1035.75,1036.00,1035.50,1035.50,2,347,349.00
07/16/2004,08:09,1035.50,1035.50,1035.50,1035.50,0,82,82.00
07/16/2004,08:10,1035.50,1035.50,1035.25,1035.25,0,8,8.00
07/16/2004,08:11,1035.25,1035.25,1035.25,1035.25,0,10,10.00
07/16/2004,08:12,1035.25,1035.50,1035.25,1035.25,1,124,125.00
07/16/2004,08:13,1035.50,1035.50,1035.25,1035.25,14,263,277.00
07/16/2004,08:14,1035.25,1035.25,1035.00,1035.25,99,34,133.00
07/16/2004,08:15,1035.25,1035.75,1035.25,1035.75,209,35,244.00
07/16/2004,08:16,1035.50,1035.75,1035.50,1035.50,4,27,31.00
07/16/2004,08:17,1035.50,1035.75,1035.50,1035.75,2,4,6.00
07/16/2004,08:18,1035.50,1035.75,1035.50,1035.50,4,100,104.00
07/16/2004,08:19,1035.50,1035.75,1035.25,1035.50,62,82,144.00
07/16/2004,08:20,1035.50,1035.75,1035.25,1035.25,4,148,152.00
07/16/2004,08:21,1035.50,1035.50,1035.25,1035.25,6,141,147.00
07/16/2004,08:22,1035.50,1036.00,1035.50,1035.50,679,37,716.00
07/16/2004,08:23,1035.50,1036.25,1035.50,1036.00,922,27,949.00
07/16/2004,08:24,1036.00,1036.25,1035.75,1036.00,320,86,406.00
07/16/2004,08:25,1036.00,1036.00,1035.75,1035.75,64,16,80.00
07/16/2004,08:26,1036.00,1036.25,1035.75,1036.25,798,260,1058.00
07/16/2004,08:27,1036.25,1036.50,1036.00,1036.25,368,501,869.00
07/16/2004,08:28,1036.25,1037.50,1036.00,1037.00,3499,725,4224.00
07/16/2004,08:29,1037.00,1038.25,1036.75,1037.75,2783,751,3534.00
07/16/2004,08:30,1037.50,1037.75,1036.75,1037.25,1000,2283,3283.00
07/16/2004,08:31,1037.50,1037.75,1037.00,1037.25,4083,2216,6299.00
07/16/2004,08:32,1037.50,1037.75,1036.75,1037.00,3024,3555,6579.00
07/16/2004,08:33,1037.00,1037.50,1037.00,1037.25,1462,1474,2936.00
07/16/2004,08:34,1037.25,1037.50,1036.50,1036.50,867,2566,3433.00
07/16/2004,08:35,1036.75,1036.75,1036.00,1036.50,2443,2781,5224.00
07/16/2004,08:36,1036.25,1037.00,1036.25,1036.75,1624,1582,3206.00
07/16/2004,08:37,1036.75,1037.00,1036.25,1036.50,686,1473,2159.00
07/16/2004,08:38,1036.25,1037.25,1036.25,1037.00,1008,715,1723.00
07/16/2004,08:39,1037.25,1037.50,1036.50,1037.25,1632,1511,3143.00
07/16/2004,08:40,1037.00,1037.25,1036.75,1037.00,956,757,1713.00
07/16/2004,08:41,1037.25,1037.25,1036.75,1037.00,805,583,1388.00
07/16/2004,08:42,1037.00,1037.25,1036.75,1037.00,367,834,1201.00
07/16/2004,08:43,1037.00,1037.00,1036.25,1036.25,732,1592,2324.00
07/16/2004,08:44,1036.50,1037.00,1036.25,1036.75,801,937,1738.00
07/16/2004,08:45,1036.75,1037.00,1036.25,1037.00,819,594,1413.00
07/16/2004,08:46,1036.75,1037.00,1036.50,1036.50,935,378,1313.00
07/16/2004,08:47,1036.50,1037.50,1036.50,1037.00,1627,408,2035.00
07/16/2004,08:48,1037.00,1037.25,1036.75,1037.00,128,769,897.00
07/16/2004,08:49,1036.75,1037.25,1036.25,1036.50,1405,1388,2793.00
07/16/2004,08:50,1036.50,1037.00,1036.50,1036.50,871,478,1349.00
07/16/2004,08:51,1036.50,1036.75,1036.00,1036.25,530,1915,2445.00
07/16/2004,08:52,1036.25,1036.25,1035.50,1035.75,334,3011,3345.00
07/16/2004,08:53,1035.75,1035.75,1035.25,1035.50,612,730,1342.00
07/16/2004,08:54,1035.75,1035.75,1034.75,1034.75,1054,3522,4576.00
07/16/2004,08:55,1034.75,1035.50,1034.75,1035.50,3266,768,4034.00
07/16/2004,08:56,1035.50,1035.75,1035.25,1035.75,1038,945,1983.00
07/16/2004,08:57,1035.75,1035.75,1035.50,1035.75,2356,85,2441.00
07/16/2004,08:58,1035.75,1035.75,1035.25,1035.75,377,1110,1487.00
07/16/2004,08:59,1035.50,1036.25,1035.50,1036.25,1297,234,1531.00
07/16/2004,09:00,1036.25,1036.75,1036.00,1036.25,2348,1266,3614.00
07/16/2004,09:01,1036.25,1036.50,1036.00,1036.50,1691,883,2574.00
07/16/2004,09:02,1036.50,1037.00,1036.25,1036.50,2783,1380,4163.00
07/16/2004,09:03,1036.50,1036.75,1036.25,1036.50,1174,1567,2741.00
07/16/2004,09:04,1036.75,1036.75,1036.00,1036.25,384,778,1162.00
07/16/2004,09:05,1036.25,1036.25,1035.00,1035.00,1315,2168,3483.00
07/16/2004,09:06,1035.00,1035.25,1034.25,1034.75,1342,4016,5358.00
07/16/2004,09:07,1034.75,1035.00,1034.50,1034.75,642,1545,2187.00
07/16/2004,09:08,1034.75,1035.00,1034.00,1034.75,1186,1343,2529.00
07/16/2004,09:09,1034.50,1035.00,1034.25,1034.50,1594,631,2225.00
07/16/2004,09:10,1034.25,1034.50,1033.75,1033.75,252,4613,4865.00
07/16/2004,09:11,1033.75,1034.25,1033.75,1034.00,670,4265,4935.00
07/16/2004,09:12,1034.00,1034.00,1032.75,1033.00,3170,4834,8004.00
07/16/2004,09:13,1033.00,1033.50,1033.00,1033.50,2322,799,3121.00
07/16/2004,09:14,1033.25,1033.75,1033.00,1033.75,1252,1795,3047.00
07/16/2004,09:15,1033.50,1033.75,1033.25,1033.50,934,508,1442.00
07/16/2004,09:16,1033.75,1033.75,1033.25,1033.25,80,443,523.00
07/16/2004,09:17,1033.25,1034.00,1033.25,1034.00,1919,1405,3324.00
07/16/2004,09:18,1034.00,1034.25,1034.00,1034.00,1543,477,2020.00
07/16/2004,09:19,1034.25,1034.25,1034.00,1034.00,1203,239,1442.00
07/16/2004,09:20,1034.00,1034.75,1034.00,1034.50,3096,928,4024.00
07/16/2004,09:21,1034.50,1035.00,1034.50,1034.50,2367,1989,4356.00
07/16/2004,09:22,1034.50,1034.75,1034.25,1034.50,960,2050,3010.00
07/16/2004,09:23,1034.50,1035.00,1034.25,1034.50,738,412,1150.00
07/16/2004,09:24,1034.50,1034.75,1034.00,1034.00,46,1276,1322.00
07/16/2004,09:25,1034.00,1034.50,1034.00,1034.25,348,170,518.00
07/16/2004,09:26,1034.25,1034.50,1034.25,1034.50,754,7,761.00
07/16/2004,09:27,1034.50,1034.50,1034.25,1034.25,162,66,228.00
07/16/2004,09:28,1034.50,1034.50,1034.25,1034.50,48,96,144.00
07/16/2004,09:29,1034.25,1034.75,1034.00,1034.00,327,768,1095.00
07/16/2004,09:30,1034.00,1034.00,1033.75,1033.75,153,1518,1671.00
07/16/2004,09:31,1033.75,1034.00,1032.75,1033.50,2172,4475,6647.00
07/16/2004,09:32,1033.50,1033.50,1033.00,1033.00,151,686,837.00
07/16/2004,09:33,1033.00,1033.50,1033.00,1033.50,1076,392,1468.00
07/16/2004,09:34,1033.50,1033.50,1033.25,1033.25,379,482,861.00
07/16/2004,09:35,1033.50,1033.50,1033.25,1033.50,117,810,927.00
07/16/2004,09:36,1033.50,1033.50,1032.25,1032.50,1289,2161,3450.00
07/16/2004,09:37,1032.25,1032.75,1032.00,1032.25,1267,2135,3402.00
07/16/2004,09:38,1032.00,1032.25,1031.00,1031.50,2361,4480,6841.00
07/16/2004,09:39,1031.25,1031.75,1031.25,1031.75,2031,1986,4017.00
07/16/2004,09:40,1031.75,1031.75,1030.75,1031.75,2141,4199,6340.00
07/16/2004,09:41,1031.75,1032.00,1030.75,1031.00,1369,2358,3727.00
07/16/2004,09:42,1031.00,1031.25,1030.00,1030.25,1683,4363,6046.00
07/16/2004,09:43,1030.25,1030.75,1030.00,1030.75,1783,1500,3283.00
07/16/2004,09:44,1030.50,1031.25,1030.25,1031.25,1684,561,2245.00
07/16/2004,09:45,1031.25,1031.25,1031.00,1031.25,759,104,863.00
07/16/2004,09:46,1031.25,1031.50,1031.00,1031.00,1602,466,2068.00
07/16/2004,09:47,1031.00,1031.50,1030.75,1031.00,721,1484,2205.00
07/16/2004,09:48,1031.00,1031.25,1030.75,1031.00,307,772,1079.00
07/16/2004,09:49,1030.75,1031.00,1030.25,1030.25,324,913,1237.00
07/16/2004,09:50,1030.50,1031.00,1030.00,1030.75,1502,1333,2835.00
07/16/2004,09:51,1031.00,1031.50,1030.75,1031.50,2321,195,2516.00
07/16/2004,09:52,1031.50,1031.50,1031.25,1031.25,425,426,851.00
07/16/2004,09:53,1031.25,1031.25,1031.00,1031.00,79,1102,1181.00
07/16/2004,09:54,1031.00,1031.50,1031.00,1031.50,1260,640,1900.00
07/16/2004,09:55,1031.50,1032.00,1031.25,1031.25,1183,1050,2233.00
07/16/2004,09:56,1031.50,1032.00,1031.25,1032.00,871,239,1110.00
07/16/2004,09:57,1032.00,1032.25,1031.75,1032.00,2219,488,2707.00
07/16/2004,09:58,1032.25,1032.25,1032.00,1032.00,415,508,923.00
07/16/2004,09:59,1032.00,1032.25,1031.00,1031.25,306,2748,3054.00
07/16/2004,10:00,1031.00,1031.25,1030.50,1030.75,1880,1829,3709.00
07/16/2004,10:01,1030.75,1031.00,1030.50,1031.00,1301,1278,2579.00
07/16/2004,10:02,1031.00,1031.50,1030.75,1031.00,756,595,1351.00
07/16/2004,10:03,1031.00,1031.25,1030.50,1030.75,436,1822,2258.00
07/16/2004,10:04,1030.75,1031.25,1030.75,1031.25,342,287,629.00
07/16/2004,10:05,1031.00,1032.25,1031.00,1032.25,3255,674,3929.00
07/16/2004,10:06,1032.25,1032.25,1031.50,1032.00,861,1444,2305.00
07/16/2004,10:07,1032.00,1032.00,1031.75,1031.75,35,195,230.00
07/16/2004,10:08,1031.75,1032.25,1031.75,1032.00,323,382,705.00
07/16/2004,10:09,1032.00,1032.25,1032.00,1032.00,156,230,386.00
07/16/2004,10:10,1032.00,1032.25,1032.00,1032.00,176,73,249.00
07/16/2004,10:11,1032.25,1032.50,1032.00,1032.25,797,73,870.00
07/16/2004,10:12,1032.50,1032.50,1031.75,1032.00,200,1287,1487.00
07/16/2004,10:13,1032.00,1032.25,1032.00,1032.25,289,612,901.00
07/16/2004,10:14,1032.25,1032.50,1032.00,1032.50,593,501,1094.00
07/16/2004,10:15,1032.50,1032.75,1032.25,1032.25,1164,753,1917.00
07/16/2004,10:16,1032.25,1033.00,1032.25,1033.00,1737,447,2184.00
07/16/2004,10:17,1033.00,1033.50,1032.75,1033.00,1906,498,2404.00
07/16/2004,10:18,1033.00,1033.25,1032.50,1032.50,457,482,939.00
07/16/2004,10:19,1032.50,1033.25,1032.50,1033.25,747,425,1172.00
07/16/2004,10:20,1033.00,1034.00,1033.00,1033.50,2235,417,2652.00
07/16/2004,10:21,1033.50,1034.25,1033.50,1033.50,2085,787,2872.00
07/16/2004,10:22,1033.50,1033.75,1033.50,1033.50,600,1881,2481.00
07/16/2004,10:23,1033.50,1033.75,1033.00,1033.50,801,1720,2521.00
07/16/2004,10:24,1033.25,1033.50,1033.00,1033.00,144,555,699.00
07/16/2004,10:25,1033.25,1033.25,1032.50,1032.50,199,1668,1867.00
07/16/2004,10:26,1032.75,1032.75,1032.50,1032.50,212,81,293.00
07/16/2004,10:27,1032.50,1033.25,1032.50,1033.00,725,947,1672.00
07/16/2004,10:28,1032.75,1032.75,1032.00,1032.00,422,2339,2761.00
07/16/2004,10:29,1032.00,1032.50,1032.00,1032.25,217,409,626.00
07/16/2004,10:30,1032.50,1032.50,1032.25,1032.25,40,163,203.00
07/16/2004,10:31,1032.50,1032.75,1032.25,1032.25,721,502,1223.00
07/16/2004,10:32,1032.25,1032.75,1032.00,1032.75,251,323,574.00
07/16/2004,10:33,1032.75,1033.00,1032.50,1033.00,372,46,418.00
07/16/2004,10:34,1033.00,1033.00,1032.50,1032.75,130,268,398.00
07/16/2004,10:35,1033.00,1033.00,1032.75,1033.00,52,184,236.00
07/16/2004,10:36,1032.75,1033.25,1032.75,1032.75,321,82,403.00
07/16/2004,10:37,1032.75,1033.00,1032.50,1032.75,26,255,281.00
07/16/2004,10:38,1032.75,1033.00,1032.50,1032.75,192,135,327.00
07/16/2004,10:39,1033.00,1033.00,1032.75,1032.75,14,42,56.00
07/16/2004,10:40,1032.75,1033.25,1032.75,1033.00,474,199,673.00
07/16/2004,10:41,1033.00,1033.00,1032.75,1032.75,18,181,199.00
07/16/2004,10:42,1032.75,1033.00,1032.50,1032.50,108,901,1009.00
07/16/2004,10:43,1032.50,1032.50,1031.75,1032.25,556,1500,2056.00
07/16/2004,10:44,1032.00,1032.75,1032.00,1032.50,627,150,777.00
07/16/2004,10:45,1032.25,1032.75,1032.25,1032.75,498,13,511.00
07/16/2004,10:46,1032.75,1033.00,1032.50,1032.75,433,322,755.00
07/16/2004,10:47,1032.50,1032.50,1032.00,1032.00,34,428,462.00
07/16/2004,10:48,1032.25,1032.25,1031.75,1031.75,138,275,413.00
07/16/2004,10:49,1031.75,1032.75,1031.75,1032.50,470,123,593.00
07/16/2004,10:50,1032.25,1032.50,1032.25,1032.50,257,197,454.00
07/16/2004,10:51,1032.50,1032.50,1032.25,1032.50,322,20,342.00
07/16/2004,10:52,1032.50,1032.50,1031.75,1031.75,543,781,1324.00
07/16/2004,10:53,1031.75,1032.25,1031.75,1032.00,152,70,222.00
07/16/2004,10:54,1032.00,1032.75,1032.00,1032.25,604,267,871.00
07/16/2004,10:55,1032.25,1032.50,1032.25,1032.50,111,85,196.00
07/16/2004,10:56,1032.25,1032.50,1031.75,1031.75,161,1147,1308.00
07/16/2004,10:57,1031.75,1032.00,1031.25,1032.00,530,1106,1636.00
07/16/2004,10:58,1032.00,1032.00,1031.50,1031.75,332,471,803.00
07/16/2004,10:59,1032.00,1032.00,1031.75,1032.00,195,70,265.00
07/16/2004,11:00,1032.00,1032.75,1032.00,1032.50,522,106,628.00
07/16/2004,11:01,1032.75,1033.00,1032.50,1032.75,777,526,1303.00
07/16/2004,11:02,1033.00,1033.00,1032.25,1032.50,79,419,498.00
07/16/2004,11:03,1032.50,1032.75,1032.25,1032.25,25,458,483.00
07/16/2004,11:04,1032.25,1033.00,1032.25,1033.00,1956,551,2507.00
07/16/2004,11:05,1033.00,1033.25,1032.25,1032.50,783,1649,2432.00
07/16/2004,11:06,1032.50,1032.75,1032.50,1032.50,274,44,318.00
07/16/2004,11:07,1032.50,1032.75,1032.25,1032.50,51,72,123.00
07/16/2004,11:08,1032.50,1033.25,1032.50,1032.75,651,53,704.00
07/16/2004,11:09,1033.00,1033.00,1032.75,1032.75,35,181,216.00
07/16/2004,11:10,1032.75,1033.00,1032.50,1032.50,78,160,238.00
07/16/2004,11:11,1032.50,1032.75,1032.25,1032.50,37,144,181.00
07/16/2004,11:12,1032.50,1032.75,1032.25,1032.25,2,137,139.00
07/16/2004,11:13,1032.50,1032.75,1032.50,1032.50,81,89,170.00
07/16/2004,11:14,1032.50,1033.00,1032.50,1032.75,60,107,167.00
07/16/2004,11:15,1033.00,1033.25,1032.25,1032.75,1121,405,1526.00
07/16/2004,11:16,1032.75,1033.25,1032.50,1033.25,607,68,675.00
07/16/2004,11:17,1033.25,1033.25,1033.00,1033.00,82,95,177.00
07/16/2004,11:18,1033.25,1033.25,1033.00,1033.00,24,192,216.00
07/16/2004,11:19,1033.00,1033.25,1032.25,1032.25,307,1043,1350.00
07/16/2004,11:20,1032.25,1032.75,1032.25,1032.50,1220,1346,2566.00
07/16/2004,11:21,1032.50,1032.75,1032.00,1032.25,126,616,742.00
07/16/2004,11:22,1032.25,1032.75,1032.25,1032.75,280,26,306.00
07/16/2004,11:23,1032.75,1032.75,1031.25,1031.75,613,2541,3154.00
07/16/2004,11:24,1031.75,1032.00,1031.50,1031.75,393,752,1145.00
07/16/2004,11:25,1031.75,1032.25,1031.75,1031.75,378,1271,1649.00
07/16/2004,11:26,1031.75,1032.25,1031.75,1032.25,760,34,794.00
07/16/2004,11:27,1032.25,1032.50,1032.25,1032.25,219,739,958.00
07/16/2004,11:28,1032.25,1032.50,1032.25,1032.50,863,55,918.00
07/16/2004,11:29,1032.50,1032.50,1032.25,1032.25,223,198,421.00
07/16/2004,11:30,1032.25,1032.50,1032.25,1032.50,8,259,267.00
07/16/2004,11:31,1032.25,1032.75,1032.25,1032.50,718,63,781.00
07/16/2004,11:32,1032.50,1032.75,1032.50,1032.50,9,83,92.00
07/16/2004,11:33,1032.50,1032.75,1032.25,1032.50,690,193,883.00
07/16/2004,11:34,1032.50,1032.75,1032.25,1032.50,74,26,100.00
07/16/2004,11:35,1032.50,1033.25,1032.50,1033.25,1874,194,2068.00
07/16/2004,11:36,1033.25,1033.25,1033.00,1033.25,541,100,641.00
07/16/2004,11:37,1033.25,1033.50,1033.00,1033.25,387,42,429.00
07/16/2004,11:38,1033.50,1033.50,1032.75,1033.00,65,360,425.00
07/16/2004,11:39,1033.00,1033.00,1032.00,1032.25,35,1158,1193.00
07/16/2004,11:40,1032.00,1032.50,1031.75,1032.00,391,726,1117.00
07/16/2004,11:41,1032.25,1032.25,1031.75,1032.00,79,272,351.00
07/16/2004,11:42,1032.00,1032.25,1031.75,1032.25,233,33,266.00
07/16/2004,11:43,1032.25,1032.25,1031.75,1031.75,51,276,327.00
07/16/2004,11:44,1032.00,1032.25,1031.75,1031.75,173,344,517.00
07/16/2004,11:45,1032.00,1032.00,1031.75,1031.75,24,450,474.00
07/16/2004,11:46,1031.75,1032.00,1031.75,1031.75,14,26,40.00
07/16/2004,11:47,1031.75,1032.25,1031.75,1031.75,305,389,694.00
07/16/2004,11:48,1031.75,1032.00,1031.75,1032.00,249,27,276.00
07/16/2004,11:49,1032.00,1032.25,1031.50,1032.25,118,309,427.00
07/16/2004,11:50,1032.00,1032.25,1032.00,1032.25,35,218,253.00
07/16/2004,11:51,1032.25,1032.50,1032.00,1032.25,210,37,247.00
07/16/2004,11:52,1032.50,1032.50,1032.00,1032.25,30,237,267.00
07/16/2004,11:53,1032.00,1032.25,1032.00,1032.25,55,134,189.00
07/16/2004,11:54,1032.25,1032.25,1032.25,1032.25,89,0,89.00
07/16/2004,11:55,1032.25,1032.75,1032.25,1032.50,786,20,806.00
07/16/2004,11:56,1032.75,1032.75,1032.50,1032.75,56,5,61.00
07/16/2004,11:57,1032.50,1032.75,1032.50,1032.50,44,14,58.00
07/16/2004,11:58,1032.75,1033.50,1032.75,1033.00,2380,535,2915.00
07/16/2004,11:59,1033.00,1033.25,1032.75,1032.75,17,144,161.00
07/16/2004,12:00,1033.00,1033.25,1032.75,1032.75,194,312,506.00
07/16/2004,12:01,1032.75,1033.25,1032.50,1033.00,232,143,375.00
07/16/2004,12:02,1033.00,1033.25,1032.50,1032.50,16,317,333.00
07/16/2004,12:03,1032.50,1033.00,1032.50,1032.75,244,49,293.00
07/16/2004,12:04,1033.00,1033.00,1032.75,1032.75,119,153,272.00
07/16/2004,12:05,1033.00,1033.00,1032.25,1032.50,16,1056,1072.00
07/16/2004,12:06,1032.25,1032.75,1032.00,1032.50,497,366,863.00
07/16/2004,12:07,1032.25,1032.50,1032.25,1032.50,8,66,74.00
07/16/2004,12:08,1032.50,1032.50,1032.25,1032.50,136,10,146.00
07/16/2004,12:09,1032.50,1032.50,1032.25,1032.50,21,5,26.00
07/16/2004,12:10,1032.25,1032.50,1031.75,1031.75,372,1207,1579.00
07/16/2004,12:11,1031.75,1032.25,1031.75,1032.00,180,346,526.00
07/16/2004,12:12,1032.25,1032.25,1032.00,1032.25,568,7,575.00
07/16/2004,12:13,1032.00,1032.25,1031.75,1032.00,65,252,317.00
07/16/2004,12:14,1031.75,1032.50,1031.75,1032.50,1188,6,1194.00
07/16/2004,12:15,1032.50,1033.25,1032.50,1033.00,2100,354,2454.00
07/16/2004,12:16,1032.75,1033.25,1032.75,1032.75,292,447,739.00
07/16/2004,12:17,1032.75,1033.00,1032.75,1032.75,4,108,112.00
07/16/2004,12:18,1032.75,1032.75,1032.75,1032.75,0,181,181.00
07/16/2004,12:19,1032.75,1033.00,1032.50,1033.00,518,58,576.00
07/16/2004,12:20,1032.75,1033.00,1032.75,1033.00,6,13,19.00
07/16/2004,12:21,1032.75,1033.50,1032.75,1033.00,937,302,1239.00
07/16/2004,12:22,1033.00,1033.00,1032.75,1032.75,306,68,374.00
07/16/2004,12:23,1032.75,1033.00,1032.75,1033.00,252,6,258.00
07/16/2004,12:24,1033.00,1033.00,1032.50,1032.75,167,343,510.00
07/16/2004,12:25,1032.75,1033.00,1032.75,1032.75,153,20,173.00
07/16/2004,12:26,1032.75,1033.00,1032.75,1032.75,6,130,136.00
07/16/2004,12:27,1032.75,1033.25,1032.75,1033.00,311,90,401.00
07/16/2004,12:28,1032.75,1033.00,1032.50,1032.50,8,375,383.00
07/16/2004,12:29,1032.50,1032.75,1031.75,1032.00,257,1339,1596.00
07/16/2004,12:30,1032.25,1032.50,1032.00,1032.25,185,104,289.00
07/16/2004,12:31,1032.25,1032.50,1032.25,1032.25,14,106,120.00
07/16/2004,12:32,1032.50,1032.50,1032.00,1032.50,170,93,263.00
07/16/2004,12:33,1032.50,1032.50,1031.75,1032.25,348,632,980.00
07/16/2004,12:34,1032.00,1032.50,1032.00,1032.25,84,350,434.00
07/16/2004,12:35,1032.25,1032.50,1032.25,1032.25,3,422,425.00
07/16/2004,12:36,1032.25,1032.25,1032.00,1032.00,245,374,619.00
07/16/2004,12:37,1032.00,1032.25,1032.00,1032.25,37,87,124.00
07/16/2004,12:38,1032.25,1032.25,1032.00,1032.25,106,10,116.00
07/16/2004,12:39,1032.25,1032.75,1032.25,1032.50,388,9,397.00
07/16/2004,12:40,1032.75,1032.75,1032.50,1032.75,34,1,35.00
07/16/2004,12:41,1032.75,1032.75,1032.50,1032.50,838,29,867.00
07/16/2004,12:42,1032.75,1032.75,1032.50,1032.75,115,5,120.00
07/16/2004,12:43,1032.75,1032.75,1032.50,1032.50,226,4,230.00
07/16/2004,12:44,1032.75,1033.00,1032.25,1033.00,1235,563,1798.00
07/16/2004,12:45,1032.75,1033.00,1032.50,1032.50,126,320,446.00
07/16/2004,12:46,1032.50,1033.00,1032.50,1032.75,512,126,638.00
07/16/2004,12:47,1032.75,1033.00,1032.75,1032.75,25,84,109.00
07/16/2004,12:48,1032.75,1033.00,1032.75,1032.75,243,528,771.00
07/16/2004,12:49,1032.75,1032.75,1032.25,1032.25,390,382,772.00
07/16/2004,12:50,1032.50,1033.25,1032.00,1032.75,1536,1024,2560.00
07/16/2004,12:51,1032.75,1033.25,1032.75,1032.75,644,522,1166.00
07/16/2004,12:52,1032.75,1032.75,1032.50,1032.75,341,472,813.00
07/16/2004,12:53,1032.75,1032.75,1032.50,1032.50,149,492,641.00
07/16/2004,12:54,1032.50,1032.50,1032.00,1032.50,425,755,1180.00
07/16/2004,12:55,1032.50,1032.75,1032.25,1032.50,446,152,598.00
07/16/2004,12:56,1032.50,1032.75,1032.25,1032.25,50,88,138.00
07/16/2004,12:57,1032.25,1032.50,1032.25,1032.50,34,26,60.00
07/16/2004,12:58,1032.50,1032.50,1032.25,1032.50,161,1,162.00
07/16/2004,12:59,1032.75,1032.75,1032.50,1032.75,164,52,216.00
07/16/2004,13:00,1032.75,1033.00,1032.75,1033.00,571,12,583.00
07/16/2004,13:01,1032.75,1033.00,1032.50,1032.50,99,225,324.00
07/16/2004,13:02,1032.75,1032.75,1032.50,1032.75,67,27,94.00
07/16/2004,13:03,1032.75,1032.75,1032.25,1032.50,96,485,581.00
07/16/2004,13:04,1032.50,1032.50,1032.00,1032.25,89,1425,1514.00
07/16/2004,13:05,1032.00,1032.25,1031.75,1032.00,343,499,842.00
07/16/2004,13:06,1032.00,1032.50,1032.00,1032.50,367,32,399.00
07/16/2004,13:07,1032.50,1032.75,1032.50,1032.50,268,216,484.00
07/16/2004,13:08,1032.25,1032.75,1032.25,1032.50,185,49,234.00
07/16/2004,13:09,1032.50,1032.75,1032.50,1032.75,396,14,410.00
07/16/2004,13:10,1032.50,1032.75,1032.50,1032.75,36,7,43.00
07/16/2004,13:11,1032.50,1032.75,1031.75,1031.75,160,1812,1972.00
07/16/2004,13:12,1031.75,1032.50,1031.75,1032.25,457,65,522.00
07/16/2004,13:13,1032.25,1032.50,1032.00,1032.00,120,309,429.00
07/16/2004,13:14,1032.25,1032.25,1031.25,1031.50,345,1791,2136.00
07/16/2004,13:15,1031.50,1031.75,1031.25,1031.50,461,845,1306.00
07/16/2004,13:16,1031.50,1031.75,1031.00,1031.00,45,822,867.00
07/16/2004,13:17,1031.00,1031.50,1030.75,1030.75,354,1006,1360.00
07/16/2004,13:18,1030.75,1031.25,1030.25,1030.25,623,1793,2416.00
07/16/2004,13:19,1030.25,1031.00,1030.25,1030.25,1282,1748,3030.00
07/16/2004,13:20,1030.25,1030.75,1030.25,1030.75,656,785,1441.00
07/16/2004,13:21,1030.50,1030.75,1030.50,1030.50,61,466,527.00
07/16/2004,13:22,1030.50,1031.00,1030.25,1030.25,248,772,1020.00
07/16/2004,13:23,1030.00,1030.25,1029.50,1029.50,1431,1974,3405.00
07/16/2004,13:24,1029.75,1030.00,1029.25,1029.75,948,1056,2004.00
07/16/2004,13:25,1029.75,1029.75,1029.00,1029.50,1239,1509,2748.00
07/16/2004,13:26,1029.25,1030.00,1029.00,1029.50,858,1564,2422.00
07/16/2004,13:27,1029.75,1030.25,1029.50,1030.00,767,698,1465.00
07/16/2004,13:28,1030.00,1030.50,1030.00,1030.25,898,664,1562.00
07/16/2004,13:29,1030.25,1030.50,1029.75,1030.00,562,465,1027.00
07/16/2004,13:30,1030.00,1030.25,1029.50,1029.75,332,799,1131.00
07/16/2004,13:31,1029.50,1030.50,1029.50,1029.75,872,802,1674.00
07/16/2004,13:32,1029.75,1029.75,1028.75,1029.00,394,2497,2891.00
07/16/2004,13:33,1029.00,1029.25,1028.50,1028.75,490,1826,2316.00
07/16/2004,13:34,1028.75,1029.00,1028.00,1028.75,2035,2499,4534.00
07/16/2004,13:35,1029.00,1029.50,1028.50,1028.75,1188,2017,3205.00
07/16/2004,13:36,1028.75,1029.25,1028.75,1028.75,480,751,1231.00
07/16/2004,13:37,1028.75,1029.25,1028.00,1029.00,1152,1202,2354.00
07/16/2004,13:38,1029.25,1029.25,1028.75,1028.75,372,613,985.00
07/16/2004,13:39,1028.50,1029.00,1028.50,1029.00,859,50,909.00
07/16/2004,13:40,1029.00,1029.50,1029.00,1029.25,456,116,572.00
07/16/2004,13:41,1029.25,1029.50,1029.00,1029.00,272,528,800.00
07/16/2004,13:42,1029.00,1030.00,1028.75,1030.00,1248,96,1344.00
07/16/2004,13:43,1029.75,1030.25,1029.75,1029.75,818,390,1208.00
07/16/2004,13:44,1029.75,1029.75,1029.00,1029.25,187,1122,1309.00
07/16/2004,13:45,1029.25,1030.25,1029.25,1030.00,1410,283,1693.00
07/16/2004,13:46,1030.00,1030.25,1029.75,1030.00,360,274,634.00
07/16/2004,13:47,1030.25,1030.75,1030.00,1030.00,1114,1232,2346.00
07/16/2004,13:48,1030.00,1030.50,1030.00,1030.00,377,598,975.00
07/16/2004,13:49,1029.75,1030.00,1029.75,1029.75,89,793,882.00
07/16/2004,13:50,1029.75,1030.00,1029.50,1030.00,307,260,567.00
07/16/2004,13:51,1030.00,1030.00,1028.75,1029.00,622,2011,2633.00
07/16/2004,13:52,1029.00,1029.25,1028.50,1029.25,1115,1393,2508.00
07/16/2004,13:53,1029.25,1030.00,1029.00,1029.75,1432,737,2169.00
07/16/2004,13:54,1030.00,1030.00,1029.00,1029.25,49,859,908.00
07/16/2004,13:55,1029.25,1029.25,1028.25,1029.00,299,925,1224.00
07/16/2004,13:56,1029.00,1029.00,1028.00,1028.25,1106,1942,3048.00
07/16/2004,13:57,1028.25,1028.25,1027.75,1028.00,671,1124,1795.00
07/16/2004,13:58,1028.00,1028.25,1027.50,1027.75,899,2071,2970.00
07/16/2004,13:59,1027.75,1028.00,1027.25,1027.50,2078,1644,3722.00
07/16/2004,14:00,1027.75,1028.25,1027.50,1027.75,1035,1732,2767.00
07/16/2004,14:01,1027.75,1028.25,1027.75,1028.25,864,106,970.00
07/16/2004,14:02,1028.25,1029.00,1028.00,1029.00,1525,7,1532.00
07/16/2004,14:03,1028.75,1029.50,1028.75,1029.50,921,141,1062.00
07/16/2004,14:04,1029.25,1029.50,1029.00,1029.25,282,266,548.00
07/16/2004,14:05,1029.25,1029.50,1029.00,1029.25,388,163,551.00
07/16/2004,14:06,1029.25,1030.00,1029.25,1029.75,1707,289,1996.00
07/16/2004,14:07,1029.75,1030.00,1029.50,1029.50,254,197,451.00
07/16/2004,14:08,1029.50,1030.25,1029.50,1029.75,690,278,968.00
07/16/2004,14:09,1029.75,1030.00,1029.00,1029.50,251,1050,1301.00
07/16/2004,14:10,1029.50,1029.50,1029.00,1029.25,277,253,530.00
07/16/2004,14:11,1029.50,1029.50,1028.75,1028.75,68,751,819.00
07/16/2004,14:12,1028.75,1029.00,1028.50,1029.00,873,1309,2182.00
07/16/2004,14:13,1029.00,1029.50,1029.00,1029.50,687,22,709.00
07/16/2004,14:14,1029.50,1029.50,1029.00,1029.00,134,961,1095.00
07/16/2004,14:15,1029.00,1029.50,1028.75,1029.50,277,20,297.00
07/16/2004,14:16,1029.50,1030.00,1029.00,1029.25,1287,602,1889.00
07/16/2004,14:17,1029.50,1029.75,1028.75,1028.75,560,577,1137.00
07/16/2004,14:18,1029.00,1029.25,1028.75,1029.00,374,230,604.00
07/16/2004,14:19,1029.25,1029.50,1028.75,1029.25,502,637,1139.00
07/16/2004,14:20,1029.25,1029.50,1029.00,1029.25,204,122,326.00
07/16/2004,14:21,1029.25,1029.50,1028.75,1028.75,61,548,609.00
07/16/2004,14:22,1028.75,1029.25,1028.50,1029.00,707,359,1066.00
07/16/2004,14:23,1029.25,1029.50,1028.75,1029.00,688,327,1015.00
07/16/2004,14:24,1029.00,1029.50,1028.75,1029.25,310,51,361.00
07/16/2004,14:25,1029.25,1029.75,1029.00,1029.75,307,173,480.00
07/16/2004,14:26,1029.75,1030.00,1029.25,1030.00,1194,327,1521.00
07/16/2004,14:27,1030.00,1030.25,1029.25,1029.25,677,1340,2017.00
07/16/2004,14:28,1029.25,1029.75,1029.00,1029.75,701,336,1037.00
07/16/2004,14:29,1029.75,1029.75,1029.00,1029.50,662,427,1089.00
07/16/2004,14:30,1029.50,1030.00,1029.25,1029.75,439,464,903.00
07/16/2004,14:31,1029.50,1029.75,1028.75,1028.75,482,1092,1574.00
07/16/2004,14:32,1028.75,1029.00,1028.75,1029.00,601,212,813.00
07/16/2004,14:33,1029.00,1029.00,1028.00,1028.50,806,1745,2551.00
07/16/2004,14:34,1028.25,1028.50,1027.75,1028.25,1229,742,1971.00
07/16/2004,14:35,1028.25,1028.25,1027.75,1028.00,443,731,1174.00
07/16/2004,14:36,1028.25,1028.50,1028.00,1028.25,381,390,771.00
07/16/2004,14:37,1028.00,1028.50,1028.00,1028.50,392,366,758.00
07/16/2004,14:38,1028.50,1028.50,1028.00,1028.50,383,350,733.00
07/16/2004,14:39,1028.50,1028.50,1028.00,1028.25,349,288,637.00
07/16/2004,14:40,1028.00,1028.50,1028.00,1028.50,657,56,713.00
07/16/2004,14:41,1028.50,1028.75,1028.00,1028.25,541,380,921.00
07/16/2004,14:42,1028.25,1028.50,1027.75,1028.00,178,439,617.00
07/16/2004,14:43,1028.00,1028.50,1027.50,1028.25,520,419,939.00
07/16/2004,14:44,1028.50,1028.50,1027.75,1027.75,193,783,976.00
07/16/2004,14:45,1027.75,1028.25,1027.50,1028.25,934,248,1182.00
07/16/2004,14:46,1028.25,1028.25,1027.50,1027.75,615,618,1233.00
07/16/2004,14:47,1027.75,1028.00,1027.25,1027.50,721,846,1567.00
07/16/2004,14:48,1027.50,1028.00,1027.00,1027.00,1005,1848,2853.00
07/16/2004,14:49,1027.00,1027.25,1026.50,1027.25,1039,2252,3291.00
07/16/2004,14:50,1027.25,1027.25,1026.75,1027.00,1210,1915,3125.00
07/16/2004,14:51,1026.75,1027.25,1026.50,1027.00,1172,1048,2220.00
07/16/2004,14:52,1027.25,1027.25,1026.25,1026.50,812,1660,2472.00
07/16/2004,14:53,1026.25,1026.75,1026.00,1026.25,1298,1929,3227.00
07/16/2004,14:54,1026.25,1026.50,1026.00,1026.25,812,1914,2726.00
07/16/2004,14:55,1026.00,1026.50,1025.75,1026.00,1260,3084,4344.00
07/16/2004,14:56,1026.00,1026.50,1026.00,1026.50,1375,1081,2456.00
07/16/2004,14:57,1026.50,1026.50,1026.00,1026.50,1683,976,2659.00
07/16/2004,14:58,1026.25,1026.50,1026.00,1026.25,906,975,1881.00
07/16/2004,14:59,1026.50,1027.00,1026.25,1026.75,1384,1788,3172.00
07/16/2004,15:00,1026.75,1027.00,1026.50,1026.75,533,1702,2235.00
07/16/2004,15:01,1026.75,1027.25,1026.50,1027.00,2839,1623,4462.00
07/16/2004,15:02,1027.00,1027.25,1026.75,1027.25,1627,1147,2774.00
07/16/2004,15:03,1027.25,1027.25,1027.00,1027.00,674,1346,2020.00
07/16/2004,15:04,1027.00,1027.25,1026.75,1027.00,974,600,1574.00
07/16/2004,15:05,1027.00,1027.25,1027.00,1027.25,37,522,559.00
07/16/2004,15:06,1027.00,1027.50,1027.00,1027.50,1015,110,1125.00
07/16/2004,15:07,1027.25,1027.50,1027.25,1027.25,860,1958,2818.00
07/16/2004,15:08,1027.25,1027.75,1027.00,1027.25,1241,1026,2267.00
07/16/2004,15:09,1027.25,1027.75,1027.25,1027.50,849,600,1449.00
07/16/2004,15:10,1027.50,1027.75,1027.50,1027.75,901,268,1169.00
07/16/2004,15:11,1027.75,1028.25,1027.50,1028.00,1820,1211,3031.00
07/16/2004,15:12,1028.00,1028.25,1027.75,1028.25,498,329,827.00
07/16/2004,15:13,1028.25,1028.25,1027.75,1028.00,572,1021,1593.00
07/16/2004,15:14,1028.00,1028.00,1027.75,1027.75,486,705,1191.00
07/16/2004,15:15,1027.75,1028.75,1027.75,1028.75,3925,1371,5296.00
07/16/2004,15:16,1028.75,1028.75,1028.50,1028.50,1,20,21.00
07/18/2004,17:01,1028.75,1029.00,1028.75,1028.75,63,52,115.00
07/18/2004,17:02,1029.00,1029.25,1028.75,1029.25,31,16,47.00
07/18/2004,17:03,1029.25,1029.50,1029.00,1029.25,23,5,28.00
07/18/2004,17:04,1029.50,1029.50,1029.50,1029.50,27,0,27.00
07/18/2004,17:05,1029.50,1029.50,1029.50,1029.50,6,0,6.00
07/18/2004,17:06,1029.50,1029.75,1029.50,1029.50,26,8,34.00
07/18/2004,17:07,1029.50,1029.75,1029.50,1029.50,1,10,11.00
07/18/2004,17:08,1029.50,1029.50,1029.50,1029.50,0,2,2.00
07/18/2004,17:09,1029.50,1029.50,1029.50,1029.50,0,6,6.00
07/18/2004,17:10,1029.75,1029.75,1029.75,1029.75,14,0,14.00
07/18/2004,17:11,1029.75,1030.00,1029.75,1029.75,16,16,32.00
07/18/2004,17:12,1029.75,1029.75,1029.75,1029.75,0,11,11.00
07/18/2004,17:13,1029.75,1029.75,1029.75,1029.75,0,7,7.00
07/18/2004,17:14,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/18/2004,17:16,1029.75,1029.75,1029.75,1029.75,0,2,2.00
07/18/2004,17:17,1029.75,1029.75,1029.75,1029.75,0,7,7.00
07/18/2004,17:18,1029.75,1029.75,1029.50,1029.50,0,21,21.00
07/18/2004,17:19,1029.50,1029.50,1029.25,1029.25,0,8,8.00
07/18/2004,17:20,1029.50,1029.50,1029.25,1029.25,4,4,8.00
07/18/2004,17:22,1029.50,1029.50,1029.25,1029.25,1,1,2.00
07/18/2004,17:23,1029.25,1029.50,1029.25,1029.50,2,1,3.00
07/18/2004,17:24,1029.50,1029.50,1029.25,1029.50,5,2,7.00
07/18/2004,17:26,1029.50,1029.50,1029.50,1029.50,1,0,1.00
07/18/2004,17:27,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/18/2004,17:28,1029.25,1029.75,1029.25,1029.75,1,1,2.00
07/18/2004,17:29,1029.75,1030.00,1029.75,1030.00,68,0,68.00
07/18/2004,17:30,1030.00,1030.00,1029.75,1029.75,2,3,5.00
07/18/2004,17:31,1029.75,1030.00,1029.75,1029.75,1,44,45.00
07/18/2004,17:32,1030.00,1030.00,1029.75,1029.75,1,1,2.00
07/18/2004,17:34,1030.00,1030.00,1029.75,1029.75,1,2,3.00
07/18/2004,17:35,1029.75,1030.00,1029.75,1030.00,1,51,52.00
07/18/2004,17:36,1029.75,1029.75,1029.75,1029.75,0,4,4.00
07/18/2004,17:39,1029.75,1030.00,1029.75,1030.00,11,1,12.00
07/18/2004,17:40,1029.75,1029.75,1029.75,1029.75,0,26,26.00
07/18/2004,17:41,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/18/2004,17:42,1029.75,1029.75,1029.75,1029.75,0,36,36.00
07/18/2004,17:43,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/18/2004,17:44,1029.50,1029.50,1029.50,1029.50,0,4,4.00
07/18/2004,17:47,1029.50,1029.50,1029.50,1029.50,0,2,2.00
07/18/2004,17:48,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/18/2004,17:49,1029.50,1029.50,1029.25,1029.25,0,4,4.00
07/18/2004,17:51,1029.50,1029.75,1029.50,1029.50,18,4,22.00
07/18/2004,17:52,1029.50,1029.50,1029.25,1029.25,0,10,10.00
07/18/2004,17:53,1029.50,1029.50,1029.50,1029.50,6,0,6.00
07/18/2004,17:54,1029.50,1029.50,1029.00,1029.25,21,60,81.00
07/18/2004,17:59,1029.25,1029.25,1029.25,1029.25,13,0,13.00
07/18/2004,18:00,1029.25,1029.25,1029.25,1029.25,2,0,2.00
07/18/2004,18:01,1029.00,1029.25,1029.00,1029.25,3,1,4.00
07/18/2004,18:02,1029.25,1029.25,1029.00,1029.25,3,1,4.00
07/18/2004,18:04,1029.25,1029.25,1029.25,1029.25,2,0,2.00
07/18/2004,18:06,1029.25,1029.25,1029.25,1029.25,4,0,4.00
07/18/2004,18:07,1029.25,1029.25,1029.25,1029.25,6,0,6.00
07/18/2004,18:09,1029.25,1029.25,1029.25,1029.25,3,0,3.00
07/18/2004,18:10,1029.00,1029.00,1029.00,1029.00,0,5,5.00
07/18/2004,18:11,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/18/2004,18:12,1029.25,1029.25,1029.00,1029.00,1,12,13.00
07/18/2004,18:14,1029.25,1029.25,1029.00,1029.00,5,1,6.00
07/18/2004,18:15,1029.00,1029.25,1029.00,1029.00,1,11,12.00
07/18/2004,18:16,1029.00,1029.00,1028.75,1029.00,2,30,32.00
07/18/2004,18:17,1029.00,1029.00,1029.00,1029.00,4,0,4.00
07/18/2004,18:18,1029.00,1029.00,1029.00,1029.00,1,0,1.00
07/18/2004,18:19,1029.00,1029.00,1029.00,1029.00,3,0,3.00
07/18/2004,18:20,1029.00,1029.00,1029.00,1029.00,29,0,29.00
07/18/2004,18:21,1029.00,1029.00,1029.00,1029.00,5,0,5.00
07/18/2004,18:22,1029.25,1029.25,1029.25,1029.25,37,0,37.00
07/18/2004,18:27,1029.25,1029.25,1029.00,1029.25,9,10,19.00
07/18/2004,18:28,1029.25,1029.25,1029.25,1029.25,2,0,2.00
07/18/2004,18:30,1029.25,1029.25,1029.25,1029.25,21,0,21.00
07/18/2004,18:31,1029.25,1029.25,1029.25,1029.25,4,0,4.00
07/18/2004,18:32,1029.25,1029.25,1029.00,1029.00,1,35,36.00
07/18/2004,18:33,1029.00,1029.00,1028.75,1029.00,1,2,3.00
07/18/2004,18:34,1029.00,1029.00,1029.00,1029.00,8,0,8.00
07/18/2004,18:35,1029.00,1029.00,1029.00,1029.00,2,0,2.00
07/18/2004,18:37,1029.00,1029.00,1029.00,1029.00,2,0,2.00
07/18/2004,18:38,1029.00,1029.00,1029.00,1029.00,12,0,12.00
07/18/2004,18:39,1029.00,1029.00,1029.00,1029.00,7,0,7.00
07/18/2004,18:41,1029.25,1029.25,1029.25,1029.25,1,0,1.00
07/18/2004,18:42,1029.25,1029.25,1029.25,1029.25,3,0,3.00
07/18/2004,18:43,1029.00,1029.00,1029.00,1029.00,0,19,19.00
07/18/2004,18:44,1029.00,1029.00,1029.00,1029.00,0,2,2.00
07/18/2004,18:46,1029.25,1029.25,1029.25,1029.25,1,0,1.00
07/18/2004,18:52,1029.25,1029.25,1029.00,1029.00,10,21,31.00
07/18/2004,18:53,1029.25,1029.50,1029.25,1029.50,58,0,58.00
07/18/2004,18:54,1029.50,1029.50,1029.50,1029.50,7,0,7.00
07/18/2004,18:59,1029.50,1029.50,1029.25,1029.25,1,1,2.00
07/18/2004,19:05,1029.25,1029.25,1029.25,1029.25,0,8,8.00
07/18/2004,19:07,1029.25,1029.25,1029.25,1029.25,0,1,1.00
07/18/2004,19:16,1029.25,1029.25,1029.25,1029.25,0,1,1.00
07/18/2004,19:17,1029.25,1029.25,1029.25,1029.25,0,3,3.00
07/18/2004,19:19,1029.25,1029.25,1029.25,1029.25,0,8,8.00
07/18/2004,19:20,1029.25,1029.25,1029.25,1029.25,0,1,1.00
07/18/2004,19:21,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/18/2004,19:25,1029.00,1029.00,1029.00,1029.00,0,10,10.00
07/18/2004,19:26,1029.25,1029.25,1029.00,1029.00,33,11,44.00
07/18/2004,19:27,1029.00,1029.25,1028.75,1029.25,1,8,9.00
07/18/2004,19:28,1029.25,1029.25,1029.25,1029.25,50,0,50.00
07/18/2004,19:31,1029.25,1029.25,1029.25,1029.25,16,0,16.00
07/18/2004,19:32,1029.25,1029.25,1029.25,1029.25,8,0,8.00
07/18/2004,19:33,1029.25,1029.25,1029.25,1029.25,14,0,14.00
07/18/2004,19:34,1029.25,1029.25,1029.25,1029.25,8,0,8.00
07/18/2004,19:36,1029.25,1029.25,1029.25,1029.25,1,0,1.00
07/18/2004,19:39,1029.00,1029.00,1029.00,1029.00,0,25,25.00
07/18/2004,19:41,1029.00,1029.00,1029.00,1029.00,0,10,10.00
07/18/2004,19:43,1029.00,1029.00,1029.00,1029.00,0,21,21.00
07/18/2004,19:44,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/18/2004,19:53,1029.25,1029.25,1029.00,1029.00,1,1,2.00
07/18/2004,19:54,1029.25,1029.25,1029.25,1029.25,2,0,2.00
07/18/2004,19:55,1029.25,1029.25,1029.25,1029.25,5,0,5.00
07/18/2004,20:00,1029.25,1029.25,1029.25,1029.25,1,0,1.00
07/18/2004,20:02,1029.25,1029.25,1029.25,1029.25,1,0,1.00
07/18/2004,20:03,1029.00,1029.00,1029.00,1029.00,0,1,1.00
07/18/2004,20:04,1029.00,1029.00,1029.00,1029.00,0,19,19.00
07/18/2004,20:05,1028.75,1028.75,1028.75,1028.75,0,12,12.00
07/18/2004,20:06,1028.75,1029.00,1028.75,1028.75,1,5,6.00
07/18/2004,20:07,1028.75,1028.75,1028.75,1028.75,0,1,1.00
07/18/2004,20:08,1028.75,1029.00,1028.75,1028.75,1,49,50.00
07/18/2004,20:10,1028.75,1028.75,1028.75,1028.75,0,2,2.00
07/18/2004,20:11,1028.75,1029.00,1028.75,1028.75,1,4,5.00
07/18/2004,20:12,1028.75,1028.75,1028.75,1028.75,0,1,1.00
07/18/2004,20:15,1029.00,1029.00,1029.00,1029.00,1,0,1.00
07/18/2004,20:16,1029.00,1029.00,1029.00,1029.00,2,0,2.00
07/18/2004,20:17,1029.00,1029.00,1029.00,1029.00,1,0,1.00
07/18/2004,20:18,1029.00,1029.00,1029.00,1029.00,110,0,110.00
07/18/2004,20:19,1029.25,1029.25,1029.25,1029.25,74,0,74.00
07/18/2004,20:20,1029.25,1029.25,1029.25,1029.25,25,0,25.00
07/18/2004,20:21,1029.25,1029.50,1029.00,1029.25,22,5,27.00
07/18/2004,20:22,1029.25,1029.25,1029.25,1029.25,5,0,5.00
07/18/2004,20:23,1029.25,1029.25,1029.25,1029.25,9,0,9.00
07/18/2004,20:24,1029.50,1029.50,1029.50,1029.50,5,0,5.00
07/18/2004,20:26,1029.50,1029.50,1029.50,1029.50,1,0,1.00
07/18/2004,20:29,1029.50,1029.50,1029.50,1029.50,3,0,3.00
07/18/2004,20:30,1029.50,1029.50,1029.50,1029.50,1,0,1.00
07/18/2004,20:36,1029.50,1029.50,1029.50,1029.50,54,0,54.00
07/18/2004,20:37,1029.75,1029.75,1029.75,1029.75,12,0,12.00
07/18/2004,20:38,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/18/2004,20:40,1029.50,1029.50,1029.50,1029.50,0,5,5.00
07/18/2004,20:42,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/18/2004,20:44,1029.75,1029.75,1029.50,1029.50,1,1,2.00
07/18/2004,20:45,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/18/2004,20:47,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/18/2004,20:48,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/18/2004,20:50,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/18/2004,20:53,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/18/2004,20:54,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/18/2004,20:56,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/18/2004,21:06,1029.75,1029.75,1029.75,1029.75,15,0,15.00
07/18/2004,21:08,1029.75,1029.75,1029.75,1029.75,3,0,3.00
07/18/2004,21:10,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/18/2004,21:11,1029.75,1029.75,1029.75,1029.75,39,0,39.00
07/18/2004,21:13,1029.75,1029.75,1029.75,1029.75,70,0,70.00
07/18/2004,21:14,1029.75,1029.75,1029.75,1029.75,5,0,5.00
07/18/2004,21:15,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/18/2004,21:17,1029.50,1029.50,1029.50,1029.50,0,5,5.00
07/18/2004,21:20,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/18/2004,21:21,1029.75,1029.75,1029.75,1029.75,2,0,2.00
07/18/2004,21:24,1029.50,1029.50,1029.50,1029.50,0,10,10.00
07/18/2004,21:29,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/18/2004,21:35,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/18/2004,21:36,1029.75,1029.75,1029.75,1029.75,28,0,28.00
07/18/2004,21:37,1029.75,1029.75,1029.75,1029.75,4,0,4.00
07/18/2004,21:39,1029.75,1029.75,1029.75,1029.75,4,0,4.00
07/18/2004,21:40,1029.75,1029.75,1029.75,1029.75,7,0,7.00
07/18/2004,21:41,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/18/2004,21:49,1029.75,1030.00,1029.75,1029.75,15,1,16.00
07/18/2004,21:50,1030.00,1030.00,1030.00,1030.00,90,0,90.00
07/18/2004,21:51,1030.00,1030.00,1030.00,1030.00,1,0,1.00
07/18/2004,21:53,1030.00,1030.25,1030.00,1030.00,19,1,20.00
07/18/2004,21:54,1030.00,1030.25,1030.00,1030.25,2,2,4.00
07/18/2004,21:55,1030.25,1030.25,1030.25,1030.25,1,0,1.00
07/18/2004,21:56,1030.25,1030.25,1030.25,1030.25,2,0,2.00
07/18/2004,21:58,1030.25,1030.25,1030.25,1030.25,97,0,97.00
07/18/2004,22:02,1030.25,1030.25,1030.25,1030.25,10,0,10.00
07/18/2004,22:04,1030.25,1030.50,1030.25,1030.50,86,0,86.00
07/18/2004,22:05,1030.50,1030.50,1030.50,1030.50,21,0,21.00
07/18/2004,22:06,1030.50,1030.50,1030.50,1030.50,1,0,1.00
07/18/2004,22:07,1030.50,1030.50,1030.50,1030.50,5,0,5.00
07/18/2004,22:09,1030.75,1030.75,1030.75,1030.75,5,0,5.00
07/18/2004,22:10,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/18/2004,22:11,1030.75,1030.75,1030.75,1030.75,11,0,11.00
07/18/2004,22:12,1030.75,1030.75,1030.75,1030.75,112,0,112.00
07/18/2004,22:13,1030.75,1030.75,1030.50,1030.50,4,2,6.00
07/18/2004,22:16,1030.50,1030.50,1030.50,1030.50,0,5,5.00
07/18/2004,22:18,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/18/2004,22:19,1030.50,1030.50,1030.50,1030.50,0,5,5.00
07/18/2004,22:20,1030.50,1030.75,1030.50,1030.75,8,1,9.00
07/18/2004,22:22,1030.75,1030.75,1030.75,1030.75,46,0,46.00
07/18/2004,22:23,1030.75,1030.75,1030.50,1030.75,20,1,21.00
07/18/2004,22:26,1030.75,1031.00,1030.75,1030.75,7,4,11.00
07/18/2004,22:28,1030.75,1031.00,1030.75,1030.75,1,20,21.00
07/18/2004,22:29,1030.50,1030.75,1030.50,1030.75,20,2,22.00
07/18/2004,22:30,1030.75,1030.75,1030.75,1030.75,5,0,5.00
07/18/2004,22:31,1030.75,1030.75,1030.75,1030.75,3,0,3.00
07/18/2004,22:33,1030.75,1030.75,1030.75,1030.75,3,0,3.00
07/18/2004,22:34,1030.75,1030.75,1030.75,1030.75,10,0,10.00
07/18/2004,22:35,1030.75,1030.75,1030.75,1030.75,2,0,2.00
07/18/2004,22:36,1030.50,1030.50,1030.50,1030.50,0,2,2.00
07/18/2004,22:37,1030.75,1030.75,1030.75,1030.75,6,0,6.00
07/18/2004,22:38,1030.75,1030.75,1030.50,1030.75,5,1,6.00
07/18/2004,22:40,1030.75,1030.75,1030.75,1030.75,2,0,2.00
07/18/2004,22:43,1030.75,1030.75,1030.75,1030.75,1,0,1.00
07/18/2004,22:44,1030.50,1030.50,1030.50,1030.50,0,20,20.00
07/18/2004,22:45,1030.50,1030.50,1030.50,1030.50,0,7,7.00
07/18/2004,22:48,1030.50,1030.50,1030.50,1030.50,0,8,8.00
07/18/2004,22:53,1030.25,1030.25,1030.25,1030.25,0,5,5.00
07/18/2004,22:54,1030.25,1030.25,1030.25,1030.25,0,6,6.00
07/18/2004,22:58,1030.25,1030.25,1030.25,1030.25,0,5,5.00
07/18/2004,22:59,1030.25,1030.25,1030.25,1030.25,0,2,2.00
07/18/2004,23:04,1030.25,1030.25,1030.25,1030.25,0,2,2.00
07/18/2004,23:05,1030.25,1030.25,1030.25,1030.25,0,4,4.00
07/18/2004,23:08,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/18/2004,23:15,1030.50,1030.50,1030.50,1030.50,2,0,2.00
07/18/2004,23:17,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/18/2004,23:19,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/18/2004,23:21,1030.25,1030.25,1030.25,1030.25,0,3,3.00
07/18/2004,23:29,1030.25,1030.25,1030.25,1030.25,0,2,2.00
07/18/2004,23:33,1030.25,1030.25,1030.25,1030.25,0,3,3.00
07/18/2004,23:35,1030.25,1030.25,1030.25,1030.25,0,2,2.00
07/18/2004,23:37,1030.25,1030.25,1030.25,1030.25,0,8,8.00
07/18/2004,23:38,1030.25,1030.25,1030.25,1030.25,0,3,3.00
07/18/2004,23:43,1030.50,1030.50,1030.50,1030.50,3,0,3.00
07/18/2004,23:52,1030.25,1030.25,1030.25,1030.25,0,3,3.00
07/18/2004,23:53,1030.50,1030.50,1030.50,1030.50,11,0,11.00
07/19/2004,00:02,1030.25,1030.25,1030.25,1030.25,0,5,5.00
07/19/2004,00:03,1030.25,1030.25,1030.25,1030.25,0,5,5.00
07/19/2004,00:04,1030.50,1030.50,1030.50,1030.50,2,0,2.00
07/19/2004,00:10,1030.50,1030.50,1030.50,1030.50,1,0,1.00
07/19/2004,00:16,1030.50,1030.50,1030.25,1030.25,1,10,11.00
07/19/2004,00:20,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/19/2004,00:21,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/19/2004,00:23,1030.50,1030.50,1030.50,1030.50,17,0,17.00
07/19/2004,00:24,1030.75,1030.75,1030.75,1030.75,1,0,1.00
07/19/2004,00:26,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/19/2004,00:30,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/19/2004,00:31,1030.75,1030.75,1030.75,1030.75,3,0,3.00
07/19/2004,00:37,1030.75,1030.75,1030.75,1030.75,1,0,1.00
07/19/2004,00:51,1030.50,1030.50,1030.50,1030.50,0,2,2.00
07/19/2004,00:53,1030.50,1030.50,1030.50,1030.50,0,3,3.00
07/19/2004,00:57,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/19/2004,00:59,1030.50,1030.75,1030.50,1030.75,10,1,11.00
07/19/2004,01:00,1030.75,1030.75,1030.75,1030.75,2,0,2.00
07/19/2004,01:01,1030.75,1030.75,1030.75,1030.75,4,0,4.00
07/19/2004,01:02,1030.75,1030.75,1030.75,1030.75,1,0,1.00
07/19/2004,01:03,1030.75,1030.75,1030.75,1030.75,2,0,2.00
07/19/2004,01:04,1031.00,1031.00,1031.00,1031.00,37,0,37.00
07/19/2004,01:05,1031.00,1031.00,1031.00,1031.00,6,0,6.00
07/19/2004,01:06,1030.75,1030.75,1030.75,1030.75,0,13,13.00
07/19/2004,01:07,1030.75,1030.75,1030.75,1030.75,0,1,1.00
07/19/2004,01:08,1030.75,1030.75,1030.75,1030.75,0,35,35.00
07/19/2004,01:09,1030.50,1030.50,1030.50,1030.50,0,2,2.00
07/19/2004,01:10,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/19/2004,01:12,1030.75,1030.75,1030.75,1030.75,7,0,7.00
07/19/2004,01:13,1030.75,1030.75,1030.75,1030.75,2,0,2.00
07/19/2004,01:14,1030.75,1030.75,1030.50,1030.50,2,51,53.00
07/19/2004,01:16,1030.50,1030.50,1030.25,1030.25,0,10,10.00
07/19/2004,01:17,1030.50,1030.75,1030.50,1030.75,67,0,67.00
07/19/2004,01:20,1030.50,1030.50,1030.50,1030.50,0,35,35.00
07/19/2004,01:24,1030.50,1030.50,1030.50,1030.50,0,2,2.00
07/19/2004,01:25,1030.50,1030.50,1030.50,1030.50,0,18,18.00
07/19/2004,01:26,1030.75,1030.75,1030.75,1030.75,9,0,9.00
07/19/2004,01:27,1030.50,1030.50,1030.50,1030.50,0,5,5.00
07/19/2004,01:28,1030.50,1030.50,1030.50,1030.50,0,14,14.00
07/19/2004,01:29,1030.50,1030.50,1030.50,1030.50,0,2,2.00
07/19/2004,01:31,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/19/2004,01:35,1030.25,1030.25,1030.25,1030.25,0,5,5.00
07/19/2004,01:36,1030.25,1030.50,1030.25,1030.50,5,1,6.00
07/19/2004,01:38,1030.50,1030.50,1030.50,1030.50,113,0,113.00
07/19/2004,01:42,1030.50,1030.50,1030.50,1030.50,3,0,3.00
07/19/2004,01:43,1030.50,1030.50,1030.50,1030.50,1,0,1.00
07/19/2004,01:45,1030.50,1030.50,1030.50,1030.50,20,0,20.00
07/19/2004,01:46,1030.50,1030.50,1030.50,1030.50,15,0,15.00
07/19/2004,01:48,1030.75,1030.75,1030.50,1030.50,9,20,29.00
07/19/2004,01:50,1030.75,1030.75,1030.75,1030.75,10,0,10.00
07/19/2004,01:52,1030.75,1030.75,1030.50,1030.75,16,2,18.00
07/19/2004,01:53,1030.75,1030.75,1030.75,1030.75,2,0,2.00
07/19/2004,01:58,1030.75,1030.75,1030.75,1030.75,22,0,22.00
07/19/2004,01:59,1030.75,1030.75,1030.75,1030.75,108,0,108.00
07/19/2004,02:00,1031.00,1031.00,1031.00,1031.00,7,0,7.00
07/19/2004,02:01,1031.00,1031.25,1030.75,1031.25,87,1,88.00
07/19/2004,02:02,1031.25,1031.25,1031.00,1031.00,2,39,41.00
07/19/2004,02:03,1031.00,1031.25,1031.00,1031.00,6,96,102.00
07/19/2004,02:04,1031.00,1031.00,1030.75,1030.75,18,28,46.00
07/19/2004,02:05,1031.00,1031.00,1030.75,1030.75,18,5,23.00
07/19/2004,02:06,1030.75,1031.00,1030.50,1030.50,1,130,131.00
07/19/2004,02:07,1030.50,1030.75,1030.50,1030.75,36,2,38.00
07/19/2004,02:08,1030.75,1030.75,1030.50,1030.75,25,8,33.00
07/19/2004,02:09,1030.75,1030.75,1030.75,1030.75,15,0,15.00
07/19/2004,02:10,1031.00,1031.00,1030.75,1030.75,20,13,33.00
07/19/2004,02:11,1030.50,1030.75,1030.50,1030.75,27,32,59.00
07/19/2004,02:12,1031.00,1031.00,1031.00,1031.00,32,0,32.00
07/19/2004,02:13,1031.00,1031.00,1031.00,1031.00,17,0,17.00
07/19/2004,02:14,1031.25,1031.50,1031.25,1031.50,94,14,108.00
07/19/2004,02:15,1031.25,1031.75,1031.25,1031.50,204,18,222.00
07/19/2004,02:16,1031.25,1031.25,1031.25,1031.25,0,91,91.00
07/19/2004,02:17,1031.25,1031.25,1031.00,1031.00,0,71,71.00
07/19/2004,02:18,1031.00,1031.00,1031.00,1031.00,0,4,4.00
07/19/2004,02:19,1030.75,1030.75,1030.75,1030.75,0,100,100.00
07/19/2004,02:20,1031.00,1031.00,1030.75,1030.75,6,1,7.00
07/19/2004,02:21,1031.00,1031.00,1031.00,1031.00,32,0,32.00
07/19/2004,02:22,1031.00,1031.00,1031.00,1031.00,38,0,38.00
07/19/2004,02:23,1031.00,1031.00,1031.00,1031.00,82,0,82.00
07/19/2004,02:24,1031.00,1031.00,1031.00,1031.00,7,0,7.00
07/19/2004,02:25,1031.25,1031.25,1031.00,1031.00,5,10,15.00
07/19/2004,02:26,1031.00,1031.00,1030.75,1030.75,0,50,50.00
07/19/2004,02:27,1030.75,1031.00,1030.75,1030.75,2,138,140.00
07/19/2004,02:28,1030.75,1030.75,1030.75,1030.75,0,176,176.00
07/19/2004,02:29,1030.75,1030.75,1030.50,1030.75,33,130,163.00
07/19/2004,02:30,1030.75,1030.75,1030.50,1030.75,33,21,54.00
07/19/2004,02:31,1030.75,1030.75,1030.50,1030.50,82,75,157.00
07/19/2004,02:32,1030.50,1030.50,1030.50,1030.50,0,62,62.00
07/19/2004,02:33,1030.25,1030.25,1030.25,1030.25,0,242,242.00
07/19/2004,02:34,1030.25,1030.25,1030.25,1030.25,0,52,52.00
07/19/2004,02:35,1030.25,1030.25,1030.25,1030.25,0,7,7.00
07/19/2004,02:36,1030.25,1030.25,1030.25,1030.25,0,25,25.00
07/19/2004,02:37,1030.25,1030.50,1030.25,1030.50,5,3,8.00
07/19/2004,02:38,1030.50,1030.50,1030.50,1030.50,3,0,3.00
07/19/2004,02:39,1030.50,1030.50,1030.50,1030.50,1,0,1.00
07/19/2004,02:40,1030.50,1030.50,1030.50,1030.50,5,0,5.00
07/19/2004,02:41,1030.50,1030.50,1030.50,1030.50,12,0,12.00
07/19/2004,02:42,1030.50,1030.75,1030.50,1030.75,41,0,41.00
07/19/2004,02:43,1030.75,1031.00,1030.75,1031.00,93,0,93.00
07/19/2004,02:44,1031.00,1031.00,1031.00,1031.00,1,0,1.00
07/19/2004,02:45,1031.00,1031.00,1031.00,1031.00,60,0,60.00
07/19/2004,02:46,1030.75,1030.75,1030.75,1030.75,0,5,5.00
07/19/2004,02:48,1030.75,1031.00,1030.75,1031.00,5,85,90.00
07/19/2004,02:49,1030.75,1031.00,1030.75,1031.00,8,12,20.00
07/19/2004,02:50,1031.00,1031.00,1031.00,1031.00,96,0,96.00
07/19/2004,02:51,1031.00,1031.00,1031.00,1031.00,5,0,5.00
07/19/2004,02:52,1031.00,1031.00,1031.00,1031.00,9,0,9.00
07/19/2004,02:53,1031.00,1031.00,1031.00,1031.00,5,0,5.00
07/19/2004,02:54,1031.00,1031.00,1031.00,1031.00,17,0,17.00
07/19/2004,02:55,1031.00,1031.00,1031.00,1031.00,7,0,7.00
07/19/2004,02:58,1031.00,1031.00,1031.00,1031.00,6,0,6.00
07/19/2004,02:59,1031.00,1031.00,1031.00,1031.00,4,0,4.00
07/19/2004,03:00,1031.00,1031.00,1031.00,1031.00,9,0,9.00
07/19/2004,03:02,1031.00,1031.25,1031.00,1031.25,25,0,25.00
07/19/2004,03:03,1031.25,1031.25,1031.25,1031.25,6,0,6.00
07/19/2004,03:05,1031.25,1031.25,1031.25,1031.25,71,0,71.00
07/19/2004,03:06,1031.25,1031.50,1031.25,1031.50,16,0,16.00
07/19/2004,03:07,1031.25,1031.25,1031.25,1031.25,0,20,20.00
07/19/2004,03:08,1031.25,1031.25,1031.25,1031.25,0,119,119.00
07/19/2004,03:09,1031.25,1031.25,1031.25,1031.25,0,40,40.00
07/19/2004,03:10,1031.25,1031.25,1031.25,1031.25,0,12,12.00
07/19/2004,03:11,1031.25,1031.25,1031.25,1031.25,0,18,18.00
07/19/2004,03:12,1031.50,1031.50,1031.25,1031.25,37,4,41.00
07/19/2004,03:13,1031.25,1031.25,1031.25,1031.25,0,2,2.00
07/19/2004,03:15,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/19/2004,03:16,1031.25,1031.25,1031.25,1031.25,0,8,8.00
07/19/2004,03:17,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/19/2004,03:18,1031.00,1031.00,1031.00,1031.00,0,69,69.00
07/19/2004,03:22,1031.00,1031.25,1031.00,1031.25,24,5,29.00
07/19/2004,03:23,1031.25,1031.50,1031.25,1031.50,3,0,3.00
07/19/2004,03:24,1031.25,1031.25,1031.25,1031.25,0,4,4.00
07/19/2004,03:27,1031.25,1031.25,1031.25,1031.25,0,4,4.00
07/19/2004,03:30,1031.50,1031.75,1031.50,1031.50,129,86,215.00
07/19/2004,03:31,1031.50,1031.50,1031.50,1031.50,0,1,1.00
07/19/2004,03:32,1031.50,1031.50,1031.50,1031.50,0,18,18.00
07/19/2004,03:33,1031.50,1031.50,1031.50,1031.50,0,1,1.00
07/19/2004,03:35,1031.50,1031.50,1031.25,1031.25,0,24,24.00
07/19/2004,03:37,1031.25,1031.25,1031.25,1031.25,0,8,8.00
07/19/2004,03:39,1031.50,1031.50,1031.50,1031.50,29,0,29.00
07/19/2004,03:40,1031.50,1031.50,1031.25,1031.25,48,1,49.00
07/19/2004,03:41,1031.50,1031.50,1031.50,1031.50,2,0,2.00
07/19/2004,03:42,1031.50,1031.50,1031.50,1031.50,2,0,2.00
07/19/2004,03:43,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/19/2004,03:44,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/19/2004,03:47,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/19/2004,03:48,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/19/2004,03:49,1031.50,1031.50,1031.50,1031.50,5,0,5.00
07/19/2004,03:50,1031.50,1031.50,1031.50,1031.50,189,0,189.00
07/19/2004,03:51,1031.50,1031.50,1031.50,1031.50,16,0,16.00
07/19/2004,03:53,1031.25,1031.25,1031.25,1031.25,0,130,130.00
07/19/2004,03:54,1031.50,1031.50,1031.50,1031.50,10,0,10.00
07/19/2004,03:55,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/19/2004,03:56,1031.25,1031.50,1031.25,1031.50,1,10,11.00
07/19/2004,03:57,1031.25,1031.25,1031.00,1031.00,10,95,105.00
07/19/2004,03:58,1030.75,1031.00,1030.75,1030.75,1,7,8.00
07/19/2004,03:59,1030.75,1030.75,1030.75,1030.75,0,58,58.00
07/19/2004,04:00,1030.75,1030.75,1030.75,1030.75,0,10,10.00
07/19/2004,04:01,1030.75,1031.00,1030.75,1031.00,2,18,20.00
07/19/2004,04:02,1031.00,1031.00,1030.75,1030.75,1,6,7.00
07/19/2004,04:04,1030.75,1030.75,1030.75,1030.75,0,21,21.00
07/19/2004,04:05,1030.75,1030.75,1030.75,1030.75,0,7,7.00
07/19/2004,04:06,1031.00,1031.00,1030.75,1031.00,4,5,9.00
07/19/2004,04:07,1031.00,1031.00,1030.75,1030.75,1,1,2.00
07/19/2004,04:08,1031.00,1031.25,1031.00,1031.25,113,0,113.00
07/19/2004,04:09,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/19/2004,04:10,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/19/2004,04:11,1031.00,1031.00,1030.75,1030.75,0,16,16.00
07/19/2004,04:12,1030.75,1030.75,1030.75,1030.75,0,5,5.00
07/19/2004,04:13,1031.00,1031.00,1031.00,1031.00,5,0,5.00
07/19/2004,04:14,1031.00,1031.00,1031.00,1031.00,7,0,7.00
07/19/2004,04:15,1031.00,1031.00,1031.00,1031.00,14,0,14.00
07/19/2004,04:16,1031.00,1031.00,1031.00,1031.00,1,0,1.00
07/19/2004,04:17,1031.00,1031.00,1031.00,1031.00,2,0,2.00
07/19/2004,04:19,1031.25,1031.25,1031.25,1031.25,32,0,32.00
07/19/2004,04:20,1031.25,1031.50,1031.25,1031.50,101,1,102.00
07/19/2004,04:21,1031.50,1031.50,1031.50,1031.50,109,0,109.00
07/19/2004,04:22,1031.50,1031.50,1031.50,1031.50,25,0,25.00
07/19/2004,04:26,1031.25,1031.50,1031.25,1031.50,35,1,36.00
07/19/2004,04:27,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/19/2004,04:30,1031.50,1031.50,1031.50,1031.50,25,0,25.00
07/19/2004,04:31,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/19/2004,04:33,1031.75,1031.75,1031.75,1031.75,2,0,2.00
07/19/2004,04:34,1031.50,1031.50,1031.50,1031.50,0,15,15.00
07/19/2004,04:35,1031.50,1031.50,1031.50,1031.50,0,3,3.00
07/19/2004,04:37,1031.50,1031.50,1031.50,1031.50,0,179,179.00
07/19/2004,04:38,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/19/2004,04:39,1031.25,1031.25,1031.25,1031.25,0,13,13.00
07/19/2004,04:40,1031.25,1031.25,1031.25,1031.25,0,9,9.00
07/19/2004,04:42,1031.00,1031.00,1031.00,1031.00,0,46,46.00
07/19/2004,04:43,1031.00,1031.00,1031.00,1031.00,0,2,2.00
07/19/2004,04:44,1031.00,1031.00,1031.00,1031.00,0,8,8.00
07/19/2004,04:45,1031.00,1031.00,1030.75,1030.75,0,91,91.00
07/19/2004,04:46,1030.75,1030.75,1030.75,1030.75,0,2,2.00
07/19/2004,04:47,1030.75,1030.75,1030.75,1030.75,0,10,10.00
07/19/2004,04:48,1030.75,1030.75,1030.75,1030.75,0,4,4.00
07/19/2004,04:49,1030.75,1030.75,1030.75,1030.75,0,35,35.00
07/19/2004,04:50,1030.75,1030.75,1030.75,1030.75,0,8,8.00
07/19/2004,04:51,1030.75,1030.75,1030.75,1030.75,0,4,4.00
07/19/2004,04:53,1030.75,1030.75,1030.75,1030.75,0,53,53.00
07/19/2004,04:54,1030.75,1030.75,1030.75,1030.75,0,6,6.00
07/19/2004,04:55,1030.75,1030.75,1030.75,1030.75,0,1,1.00
07/19/2004,04:59,1030.50,1030.50,1030.25,1030.25,0,81,81.00
07/19/2004,05:00,1030.50,1030.50,1030.50,1030.50,25,0,25.00
07/19/2004,05:01,1030.25,1030.25,1030.25,1030.25,0,4,4.00
07/19/2004,05:05,1030.25,1030.50,1030.25,1030.50,1,1,2.00
07/19/2004,05:06,1030.50,1030.50,1030.50,1030.50,5,0,5.00
07/19/2004,05:08,1030.25,1030.50,1030.25,1030.50,1,5,6.00
07/19/2004,05:09,1030.25,1030.25,1030.25,1030.25,0,102,102.00
07/19/2004,05:10,1030.25,1030.25,1030.25,1030.25,0,4,4.00
07/19/2004,05:11,1030.50,1030.50,1030.50,1030.50,22,0,22.00
07/19/2004,05:12,1030.25,1030.25,1030.25,1030.25,0,57,57.00
07/19/2004,05:13,1030.25,1030.25,1030.00,1030.25,4,58,62.00
07/19/2004,05:14,1030.25,1030.25,1030.00,1030.25,125,2,127.00
07/19/2004,05:15,1030.25,1030.25,1030.25,1030.25,7,0,7.00
07/19/2004,05:16,1030.50,1030.50,1030.50,1030.50,1,0,1.00
07/19/2004,05:17,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/19/2004,05:22,1030.50,1030.50,1030.50,1030.50,2,0,2.00
07/19/2004,05:24,1030.50,1030.50,1030.50,1030.50,3,0,3.00
07/19/2004,05:27,1030.50,1030.50,1030.50,1030.50,1,0,1.00
07/19/2004,05:28,1030.50,1030.50,1030.50,1030.50,2,0,2.00
07/19/2004,05:31,1030.50,1030.50,1030.50,1030.50,2,0,2.00
07/19/2004,05:33,1030.25,1030.25,1030.00,1030.00,0,75,75.00
07/19/2004,05:34,1030.00,1030.00,1029.75,1030.00,10,137,147.00
07/19/2004,05:35,1029.75,1030.00,1029.75,1030.00,38,2,40.00
07/19/2004,05:36,1029.75,1029.75,1029.75,1029.75,0,138,138.00
07/19/2004,05:37,1029.75,1029.75,1029.75,1029.75,0,41,41.00
07/19/2004,05:38,1029.50,1029.50,1029.25,1029.25,0,77,77.00
07/19/2004,05:39,1029.50,1029.50,1029.25,1029.50,61,22,83.00
07/19/2004,05:40,1029.50,1029.50,1029.25,1029.50,28,1,29.00
07/19/2004,05:41,1029.25,1029.50,1029.25,1029.25,1,5,6.00
07/19/2004,05:42,1029.25,1029.25,1029.25,1029.25,0,22,22.00
07/19/2004,05:43,1029.25,1029.25,1029.00,1029.00,0,33,33.00
07/19/2004,05:45,1029.25,1029.25,1029.25,1029.25,22,0,22.00
07/19/2004,05:46,1029.25,1029.25,1029.25,1029.25,28,0,28.00
07/19/2004,05:47,1029.00,1029.00,1029.00,1029.00,0,44,44.00
07/19/2004,05:48,1028.75,1029.00,1028.75,1029.00,27,5,32.00
07/19/2004,05:49,1028.75,1029.00,1028.75,1029.00,1,1,2.00
07/19/2004,05:50,1028.75,1028.75,1028.50,1028.75,15,165,180.00
07/19/2004,05:51,1029.00,1029.00,1029.00,1029.00,30,0,30.00
07/19/2004,05:52,1028.75,1029.00,1028.75,1029.00,8,1,9.00
07/19/2004,05:53,1029.00,1029.00,1029.00,1029.00,1,0,1.00
07/19/2004,05:54,1028.75,1029.00,1028.75,1028.75,6,40,46.00
07/19/2004,05:55,1028.75,1028.75,1028.75,1028.75,0,104,104.00
07/19/2004,05:56,1028.75,1028.75,1028.75,1028.75,0,2,2.00
07/19/2004,05:57,1029.00,1029.00,1028.75,1029.00,5,5,10.00
07/19/2004,05:58,1029.00,1029.00,1028.75,1029.00,58,16,74.00
07/19/2004,05:59,1029.00,1029.00,1029.00,1029.00,43,0,43.00
07/19/2004,06:00,1029.25,1029.25,1029.00,1029.25,5,12,17.00
07/19/2004,06:01,1029.25,1029.25,1029.00,1029.00,37,1,38.00
07/19/2004,06:03,1029.25,1029.25,1029.25,1029.25,2,0,2.00
07/19/2004,06:05,1029.25,1029.50,1029.25,1029.25,59,2,61.00
07/19/2004,06:06,1029.25,1029.25,1029.25,1029.25,0,81,81.00
07/19/2004,06:07,1029.25,1029.25,1029.25,1029.25,0,73,73.00
07/19/2004,06:08,1029.25,1029.50,1029.25,1029.50,50,8,58.00
07/19/2004,06:09,1029.50,1029.50,1029.25,1029.25,2,5,7.00
07/19/2004,06:10,1029.50,1029.75,1029.50,1029.75,142,1,143.00
07/19/2004,06:11,1029.50,1029.50,1029.50,1029.50,0,38,38.00
07/19/2004,06:12,1029.50,1029.50,1029.50,1029.50,0,13,13.00
07/19/2004,06:13,1029.75,1029.75,1029.50,1029.75,203,24,227.00
07/19/2004,06:14,1029.75,1029.75,1029.50,1029.75,86,1,87.00
07/19/2004,06:16,1029.75,1029.75,1029.75,1029.75,1,0,1.00
07/19/2004,06:17,1029.75,1029.75,1029.50,1029.50,24,10,34.00
07/19/2004,06:20,1029.50,1029.75,1029.50,1029.75,1,1,2.00
07/19/2004,06:21,1029.75,1029.75,1029.50,1029.50,1,95,96.00
07/19/2004,06:22,1029.50,1029.50,1029.00,1029.00,15,103,118.00
07/19/2004,06:23,1029.25,1029.50,1029.25,1029.50,28,0,28.00
07/19/2004,06:24,1029.25,1029.25,1029.25,1029.25,0,97,97.00
07/19/2004,06:25,1029.25,1029.25,1029.25,1029.25,0,8,8.00
07/19/2004,06:26,1029.25,1029.25,1029.00,1029.25,8,12,20.00
07/19/2004,06:27,1029.25,1029.25,1029.25,1029.25,7,0,7.00
07/19/2004,06:28,1029.25,1029.75,1029.25,1029.75,212,0,212.00
07/19/2004,06:29,1029.50,1029.75,1029.50,1029.75,80,1,81.00
07/19/2004,06:30,1030.00,1030.00,1029.75,1029.75,1,10,11.00
07/19/2004,06:31,1029.75,1030.25,1029.75,1030.00,69,105,174.00
07/19/2004,06:32,1030.00,1030.25,1030.00,1030.00,75,215,290.00
07/19/2004,06:33,1030.00,1030.25,1030.00,1030.25,64,12,76.00
07/19/2004,06:34,1030.25,1030.25,1030.25,1030.25,70,0,70.00
07/19/2004,06:35,1030.25,1030.50,1030.25,1030.50,30,0,30.00
07/19/2004,06:36,1030.00,1030.25,1030.00,1030.25,25,100,125.00
07/19/2004,06:37,1030.00,1030.00,1030.00,1030.00,0,5,5.00
07/19/2004,06:39,1030.25,1030.25,1030.00,1030.00,101,83,184.00
07/19/2004,06:40,1030.00,1030.00,1030.00,1030.00,0,5,5.00
07/19/2004,06:41,1030.00,1030.00,1030.00,1030.00,0,3,3.00
07/19/2004,06:42,1030.00,1030.00,1030.00,1030.00,0,2,2.00
07/19/2004,06:43,1030.00,1030.25,1030.00,1030.25,44,3,47.00
07/19/2004,06:45,1030.25,1030.25,1030.25,1030.25,2,0,2.00
07/19/2004,06:46,1030.00,1030.25,1030.00,1030.00,2,62,64.00
07/19/2004,06:47,1030.00,1030.00,1030.00,1030.00,0,6,6.00
07/19/2004,06:48,1030.00,1030.00,1030.00,1030.00,0,3,3.00
07/19/2004,06:49,1029.75,1029.75,1029.75,1029.75,0,21,21.00
07/19/2004,06:51,1030.00,1030.00,1030.00,1030.00,5,0,5.00
07/19/2004,06:53,1030.00,1030.00,1030.00,1030.00,1,0,1.00
07/19/2004,06:54,1030.00,1030.00,1029.75,1029.75,40,25,65.00
07/19/2004,06:55,1029.75,1029.75,1029.50,1029.75,25,30,55.00
07/19/2004,06:56,1029.75,1029.75,1029.50,1029.75,61,7,68.00
07/19/2004,06:58,1029.75,1030.00,1029.75,1030.00,48,0,48.00
07/19/2004,06:59,1029.75,1029.75,1029.75,1029.75,0,3,3.00
07/19/2004,07:00,1030.00,1030.00,1030.00,1030.00,11,0,11.00
07/19/2004,07:01,1029.75,1029.75,1029.75,1029.75,0,12,12.00
07/19/2004,07:02,1030.00,1030.00,1030.00,1030.00,8,0,8.00
07/19/2004,07:03,1029.75,1030.25,1029.75,1030.25,119,1,120.00
07/19/2004,07:04,1030.25,1030.25,1030.00,1030.25,136,4,140.00
07/19/2004,07:05,1030.50,1031.00,1030.50,1030.75,321,29,350.00
07/19/2004,07:06,1030.75,1031.00,1030.50,1030.75,45,25,70.00
07/19/2004,07:07,1030.75,1030.75,1030.75,1030.75,0,12,12.00
07/19/2004,07:08,1030.75,1030.75,1030.75,1030.75,0,23,23.00
07/19/2004,07:09,1030.50,1030.75,1030.50,1030.50,151,15,166.00
07/19/2004,07:10,1030.75,1030.75,1030.50,1030.50,3,2,5.00
07/19/2004,07:11,1030.50,1030.50,1030.25,1030.50,50,169,219.00
07/19/2004,07:12,1030.25,1030.25,1030.00,1030.00,0,23,23.00
07/19/2004,07:13,1030.00,1030.00,1030.00,1030.00,0,8,8.00
07/19/2004,07:15,1030.00,1030.25,1030.00,1030.25,3,1,4.00
07/19/2004,07:16,1030.25,1030.25,1030.00,1030.00,3,1,4.00
07/19/2004,07:17,1030.00,1030.25,1030.00,1030.00,1,4,5.00
07/19/2004,07:18,1030.00,1030.00,1030.00,1030.00,0,2,2.00
07/19/2004,07:19,1030.25,1030.25,1030.00,1030.25,7,80,87.00
07/19/2004,07:20,1030.25,1030.25,1030.25,1030.25,224,0,224.00
07/19/2004,07:21,1030.25,1030.50,1030.00,1030.00,54,83,137.00
07/19/2004,07:22,1030.00,1030.25,1030.00,1030.25,2,97,99.00
07/19/2004,07:23,1030.00,1030.00,1030.00,1030.00,0,5,5.00
07/19/2004,07:24,1030.00,1030.00,1030.00,1030.00,0,18,18.00
07/19/2004,07:25,1030.00,1030.00,1030.00,1030.00,0,2,2.00
07/19/2004,07:26,1030.00,1030.50,1030.00,1030.50,449,4,453.00
07/19/2004,07:27,1030.50,1030.50,1030.50,1030.50,3,0,3.00
07/19/2004,07:28,1030.50,1030.50,1030.50,1030.50,3,0,3.00
07/19/2004,07:29,1030.25,1030.50,1030.25,1030.50,51,6,57.00
07/19/2004,07:30,1030.50,1030.75,1030.50,1030.50,241,39,280.00
07/19/2004,07:31,1030.50,1030.50,1030.25,1030.25,0,233,233.00
07/19/2004,07:32,1030.25,1030.50,1030.25,1030.50,1,25,26.00
07/19/2004,07:34,1030.50,1030.50,1030.25,1030.50,3,15,18.00
07/19/2004,07:35,1030.25,1030.25,1030.25,1030.25,0,31,31.00
07/19/2004,07:36,1030.25,1030.50,1030.25,1030.50,1,5,6.00
07/19/2004,07:37,1030.50,1030.50,1030.50,1030.50,5,0,5.00
07/19/2004,07:38,1030.25,1030.50,1030.25,1030.50,1,10,11.00
07/19/2004,07:39,1030.25,1030.25,1030.25,1030.25,0,66,66.00
07/19/2004,07:40,1030.25,1030.25,1030.25,1030.25,0,20,20.00
07/19/2004,07:42,1030.25,1030.25,1030.00,1030.00,0,20,20.00
07/19/2004,07:43,1030.25,1030.25,1030.00,1030.00,15,27,42.00
07/19/2004,07:44,1030.25,1030.25,1030.25,1030.25,102,0,102.00
07/19/2004,07:45,1030.25,1030.25,1030.25,1030.25,50,0,50.00
07/19/2004,07:46,1030.25,1030.25,1030.00,1030.00,8,103,111.00
07/19/2004,07:47,1030.25,1030.50,1030.00,1030.00,126,31,157.00
07/19/2004,07:48,1030.25,1030.25,1030.25,1030.25,10,0,10.00
07/19/2004,07:49,1030.00,1030.00,1030.00,1030.00,0,13,13.00
07/19/2004,07:50,1030.00,1030.00,1029.75,1029.75,0,219,219.00
07/19/2004,07:51,1030.00,1030.00,1029.50,1029.75,8,154,162.00
07/19/2004,07:52,1029.75,1029.75,1029.50,1029.75,14,68,82.00
07/19/2004,07:53,1029.50,1029.75,1029.50,1029.75,1,4,5.00
07/19/2004,07:54,1029.75,1029.75,1029.50,1029.75,113,1,114.00
07/19/2004,07:55,1029.75,1029.75,1029.50,1029.50,3,2,5.00
07/19/2004,07:56,1029.50,1029.50,1029.50,1029.50,0,18,18.00
07/19/2004,07:57,1029.75,1029.75,1029.50,1029.50,101,52,153.00
07/19/2004,07:58,1029.50,1029.50,1029.50,1029.50,0,1,1.00
07/19/2004,07:59,1029.50,1029.50,1029.50,1029.50,0,10,10.00
07/19/2004,08:00,1029.50,1029.50,1029.25,1029.25,1,383,384.00
07/19/2004,08:01,1029.25,1029.50,1029.25,1029.25,4,246,250.00
07/19/2004,08:02,1029.25,1029.50,1029.00,1029.00,15,352,367.00
07/19/2004,08:03,1029.00,1029.00,1029.00,1029.00,0,14,14.00
07/19/2004,08:04,1029.25,1029.25,1029.00,1029.25,150,1,151.00
07/19/2004,08:05,1029.25,1029.50,1029.00,1029.00,66,130,196.00
07/19/2004,08:06,1029.25,1029.50,1029.00,1029.25,69,48,117.00
07/19/2004,08:07,1029.25,1029.50,1029.25,1029.25,2,35,37.00
07/19/2004,08:08,1029.25,1029.25,1029.00,1029.00,63,169,232.00
07/19/2004,08:09,1029.00,1029.00,1028.75,1029.00,111,80,191.00
07/19/2004,08:10,1029.00,1029.25,1028.75,1029.00,97,181,278.00
07/19/2004,08:11,1028.75,1029.00,1028.75,1029.00,26,169,195.00
07/19/2004,08:12,1029.00,1029.25,1028.75,1029.00,117,46,163.00
07/19/2004,08:13,1029.00,1029.25,1029.00,1029.25,16,19,35.00
07/19/2004,08:14,1029.25,1029.25,1029.00,1029.00,45,4,49.00
07/19/2004,08:15,1029.25,1029.50,1029.25,1029.50,78,0,78.00
07/19/2004,08:16,1029.50,1029.50,1029.25,1029.25,10,10,20.00
07/19/2004,08:17,1029.25,1029.25,1029.25,1029.25,0,3,3.00
07/19/2004,08:18,1029.25,1029.25,1029.00,1029.25,3,131,134.00
07/19/2004,08:19,1029.25,1029.25,1029.00,1029.25,29,1,30.00
07/19/2004,08:20,1029.25,1029.25,1029.00,1029.25,68,11,79.00
07/19/2004,08:21,1029.25,1029.50,1029.00,1029.25,101,101,202.00
07/19/2004,08:22,1029.25,1029.25,1029.00,1029.25,12,3,15.00
07/19/2004,08:23,1029.00,1029.25,1029.00,1029.25,13,27,40.00
07/19/2004,08:24,1029.25,1029.25,1029.00,1029.25,3,25,28.00
07/19/2004,08:25,1029.00,1029.25,1029.00,1029.25,2,2,4.00
07/19/2004,08:26,1029.00,1029.25,1029.00,1029.25,16,106,122.00
07/19/2004,08:27,1029.25,1029.25,1029.25,1029.25,3,0,3.00
07/19/2004,08:28,1029.25,1029.25,1029.00,1029.00,4,4,8.00
07/19/2004,08:29,1029.00,1029.25,1028.75,1029.00,137,145,282.00
07/19/2004,08:30,1029.00,1029.25,1028.75,1029.00,618,866,1484.00
07/19/2004,08:31,1028.75,1029.25,1028.50,1028.50,1227,2263,3490.00
07/19/2004,08:32,1028.75,1028.75,1028.25,1028.50,1216,632,1848.00
07/19/2004,08:33,1028.50,1029.00,1028.25,1029.00,1043,999,2042.00
07/19/2004,08:34,1029.00,1029.25,1028.75,1029.25,1249,951,2200.00
07/19/2004,08:35,1029.25,1029.50,1029.00,1029.50,842,842,1684.00
07/19/2004,08:36,1029.25,1029.50,1028.75,1028.75,731,1925,2656.00
07/19/2004,08:37,1028.75,1029.00,1028.00,1028.00,183,2135,2318.00
07/19/2004,08:38,1028.00,1028.25,1027.50,1027.75,819,3953,4772.00
07/19/2004,08:39,1027.50,1027.75,1027.00,1027.00,1115,3466,4581.00
07/19/2004,08:40,1027.00,1027.25,1026.75,1027.25,1493,1594,3087.00
07/19/2004,08:41,1027.25,1027.50,1027.00,1027.25,1735,1997,3732.00
07/19/2004,08:42,1027.25,1027.50,1026.75,1026.75,642,2137,2779.00
07/19/2004,08:43,1027.00,1027.75,1026.75,1027.75,1751,1204,2955.00
07/19/2004,08:44,1027.75,1027.75,1027.25,1027.50,1201,1833,3034.00
07/19/2004,08:45,1027.75,1028.00,1027.50,1027.75,1081,59,1140.00
07/19/2004,08:46,1027.75,1028.50,1027.75,1028.25,3310,1823,5133.00
07/19/2004,08:47,1028.25,1028.50,1028.00,1028.25,652,1205,1857.00
07/19/2004,08:48,1028.25,1029.00,1028.00,1028.75,4671,1352,6023.00
07/19/2004,08:49,1029.00,1029.50,1028.50,1029.50,1743,1047,2790.00
07/19/2004,08:50,1029.50,1029.75,1029.25,1029.75,1733,1095,2828.00
07/19/2004,08:51,1029.75,1029.75,1029.00,1029.00,881,958,1839.00
07/19/2004,08:52,1029.25,1029.25,1029.00,1029.00,346,1456,1802.00
07/19/2004,08:53,1029.00,1029.25,1028.75,1028.75,218,621,839.00
07/19/2004,08:54,1028.75,1029.00,1028.25,1028.25,1173,2490,3663.00
07/19/2004,08:55,1028.50,1028.75,1028.25,1028.75,1108,620,1728.00
07/19/2004,08:56,1028.75,1029.00,1028.50,1028.75,688,456,1144.00
07/19/2004,08:57,1028.75,1029.00,1028.50,1028.75,861,218,1079.00
07/19/2004,08:58,1028.75,1029.25,1028.50,1029.25,877,428,1305.00
07/19/2004,08:59,1029.25,1029.25,1028.75,1028.75,440,688,1128.00
07/19/2004,09:00,1028.75,1029.50,1028.75,1029.50,1535,105,1640.00
07/19/2004,09:01,1029.50,1030.00,1029.25,1029.75,2462,1175,3637.00
07/19/2004,09:02,1029.75,1030.25,1029.50,1030.25,3014,434,3448.00
07/19/2004,09:03,1030.00,1030.25,1029.75,1029.75,1851,1789,3640.00
07/19/2004,09:04,1029.75,1030.00,1029.75,1030.00,459,117,576.00
07/19/2004,09:05,1030.00,1030.00,1029.75,1029.75,471,315,786.00
07/19/2004,09:06,1029.75,1029.75,1029.00,1029.00,304,2933,3237.00
07/19/2004,09:07,1029.00,1029.75,1029.00,1029.75,1251,821,2072.00
07/19/2004,09:08,1029.50,1029.75,1029.50,1029.50,1508,110,1618.00
07/19/2004,09:09,1029.50,1030.25,1029.50,1030.25,1145,414,1559.00
07/19/2004,09:10,1030.25,1030.25,1030.00,1030.00,226,483,709.00
07/19/2004,09:11,1030.25,1030.25,1029.25,1029.50,352,1921,2273.00
07/19/2004,09:12,1029.50,1029.75,1029.00,1029.00,201,523,724.00
07/19/2004,09:13,1029.00,1029.00,1028.75,1029.00,460,663,1123.00
07/19/2004,09:14,1029.00,1029.00,1028.75,1028.75,199,1269,1468.00
07/19/2004,09:15,1028.75,1029.00,1028.75,1028.75,313,81,394.00
07/19/2004,09:16,1029.00,1029.50,1029.00,1029.25,701,75,776.00
07/19/2004,09:17,1029.25,1029.75,1029.25,1029.25,596,176,772.00
07/19/2004,09:18,1029.25,1029.50,1029.00,1029.25,415,627,1042.00
07/19/2004,09:19,1029.50,1030.00,1029.25,1030.00,1066,177,1243.00
07/19/2004,09:20,1030.00,1030.00,1029.25,1029.25,134,619,753.00
07/19/2004,09:21,1029.25,1029.50,1029.25,1029.50,343,33,376.00
07/19/2004,09:22,1029.25,1029.50,1028.50,1028.75,1140,2466,3606.00
07/19/2004,09:23,1028.75,1029.25,1028.50,1029.25,555,65,620.00
07/19/2004,09:24,1029.25,1029.50,1028.25,1028.50,920,1263,2183.00
07/19/2004,09:25,1028.50,1028.75,1027.75,1027.75,721,3001,3722.00
07/19/2004,09:26,1027.75,1028.25,1027.50,1028.25,1364,1038,2402.00
07/19/2004,09:27,1028.00,1028.25,1027.75,1027.75,134,1180,1314.00
07/19/2004,09:28,1027.75,1028.00,1027.50,1027.50,350,584,934.00
07/19/2004,09:29,1027.50,1028.00,1027.25,1028.00,800,1184,1984.00
07/19/2004,09:30,1028.00,1028.25,1027.25,1027.50,928,1568,2496.00
07/19/2004,09:31,1027.25,1027.50,1027.25,1027.25,138,900,1038.00
07/19/2004,09:32,1027.25,1027.50,1026.25,1026.50,1709,4317,6026.00
07/19/2004,09:33,1026.75,1027.25,1026.25,1027.00,1771,1912,3683.00
07/19/2004,09:34,1027.00,1027.25,1026.75,1027.25,744,351,1095.00
07/19/2004,09:35,1027.25,1027.25,1026.75,1027.00,273,1299,1572.00
07/19/2004,09:36,1027.00,1027.25,1027.00,1027.25,106,329,435.00
07/19/2004,09:37,1027.00,1027.75,1027.00,1027.50,878,270,1148.00
07/19/2004,09:38,1027.50,1027.50,1027.00,1027.25,117,579,696.00
07/19/2004,09:39,1027.25,1027.75,1027.00,1027.75,855,131,986.00
07/19/2004,09:40,1027.75,1028.50,1027.50,1028.25,2290,469,2759.00
07/19/2004,09:41,1028.25,1028.50,1027.75,1027.75,777,478,1255.00
07/19/2004,09:42,1028.00,1028.25,1027.50,1027.75,212,686,898.00
07/19/2004,09:43,1027.75,1028.50,1027.50,1028.50,907,102,1009.00
07/19/2004,09:44,1028.50,1029.00,1028.25,1028.75,2818,408,3226.00
07/19/2004,09:45,1028.50,1028.75,1028.50,1028.50,184,477,661.00
07/19/2004,09:46,1028.50,1028.75,1028.50,1028.50,205,768,973.00
07/19/2004,09:47,1028.75,1028.75,1028.50,1028.50,226,159,385.00
07/19/2004,09:48,1028.50,1029.00,1028.50,1028.75,1895,554,2449.00
07/19/2004,09:49,1029.00,1029.00,1028.75,1029.00,61,312,373.00
07/19/2004,09:50,1029.00,1029.25,1028.75,1029.00,914,563,1477.00
07/19/2004,09:51,1029.00,1029.25,1028.75,1029.00,1021,75,1096.00
07/19/2004,09:52,1029.25,1030.00,1029.00,1030.00,2636,525,3161.00
07/19/2004,09:53,1030.00,1030.25,1029.50,1029.50,2047,1343,3390.00
07/19/2004,09:54,1029.50,1029.75,1029.50,1029.75,472,66,538.00
07/19/2004,09:55,1029.75,1029.75,1029.00,1029.00,226,730,956.00
07/19/2004,09:56,1029.00,1029.25,1029.00,1029.00,522,800,1322.00
07/19/2004,09:57,1029.00,1029.25,1029.00,1029.00,236,50,286.00
07/19/2004,09:58,1029.25,1029.25,1028.50,1028.50,153,1827,1980.00
07/19/2004,09:59,1028.50,1029.00,1028.50,1029.00,824,51,875.00
07/19/2004,10:00,1029.00,1029.00,1028.75,1028.75,288,1355,1643.00
07/19/2004,10:01,1029.00,1029.00,1028.75,1029.00,65,373,438.00
07/19/2004,10:02,1028.75,1029.00,1028.50,1028.75,630,1149,1779.00
07/19/2004,10:03,1028.75,1029.00,1028.50,1028.75,1104,579,1683.00
07/19/2004,10:04,1028.75,1029.00,1028.75,1029.00,1370,72,1442.00
07/19/2004,10:05,1028.75,1029.00,1028.00,1028.25,211,1650,1861.00
07/19/2004,10:06,1028.00,1028.25,1027.25,1027.75,1085,2267,3352.00
07/19/2004,10:07,1027.75,1027.75,1027.00,1027.50,199,1045,1244.00
07/19/2004,10:08,1027.25,1028.00,1027.25,1028.00,1039,37,1076.00
07/19/2004,10:09,1028.00,1028.50,1027.75,1028.25,1133,151,1284.00
07/19/2004,10:10,1028.50,1028.50,1028.25,1028.25,619,29,648.00
07/19/2004,10:11,1028.25,1028.75,1028.00,1028.75,855,241,1096.00
07/19/2004,10:12,1028.75,1028.75,1028.25,1028.50,174,508,682.00
07/19/2004,10:13,1028.25,1028.50,1027.50,1027.75,135,1084,1219.00
07/19/2004,10:14,1027.50,1028.00,1027.50,1027.75,397,418,815.00
07/19/2004,10:15,1028.00,1028.25,1027.75,1028.00,409,266,675.00
07/19/2004,10:16,1028.00,1028.50,1027.75,1028.00,289,426,715.00
07/19/2004,10:17,1028.00,1028.25,1028.00,1028.25,1089,18,1107.00
07/19/2004,10:18,1028.25,1028.25,1027.25,1027.25,142,2125,2267.00
07/19/2004,10:19,1027.50,1027.75,1027.25,1027.75,1105,761,1866.00
07/19/2004,10:20,1027.75,1028.25,1027.75,1027.75,241,40,281.00
07/19/2004,10:21,1028.00,1028.00,1027.50,1027.75,112,261,373.00
07/19/2004,10:22,1027.75,1027.75,1027.50,1027.75,598,163,761.00
07/19/2004,10:23,1027.75,1028.50,1027.50,1028.50,1090,171,1261.00
07/19/2004,10:24,1028.50,1028.75,1028.25,1028.75,573,85,658.00
07/19/2004,10:25,1028.50,1028.75,1028.00,1028.00,65,505,570.00
07/19/2004,10:26,1028.00,1028.50,1027.75,1028.25,470,190,660.00
07/19/2004,10:27,1028.25,1028.50,1027.75,1027.75,138,387,525.00
07/19/2004,10:28,1027.75,1028.00,1027.00,1027.00,247,1326,1573.00
07/19/2004,10:29,1027.00,1027.25,1026.75,1027.25,515,1118,1633.00
07/19/2004,10:30,1027.25,1027.25,1026.75,1027.25,240,1878,2118.00
07/19/2004,10:31,1027.25,1027.25,1026.25,1026.50,412,2771,3183.00
07/19/2004,10:32,1026.50,1026.50,1026.00,1026.00,1141,2056,3197.00
07/19/2004,10:33,1025.75,1026.00,1025.00,1025.25,2739,5106,7845.00
07/19/2004,10:34,1025.25,1025.75,1025.00,1025.50,1561,1026,2587.00
07/19/2004,10:35,1025.50,1025.50,1025.00,1025.00,271,1581,1852.00
07/19/2004,10:36,1025.25,1025.25,1024.75,1025.25,1124,1473,2597.00
07/19/2004,10:37,1025.00,1025.25,1024.50,1025.25,1143,2127,3270.00
07/19/2004,10:38,1025.25,1025.50,1025.00,1025.25,663,276,939.00
07/19/2004,10:39,1025.25,1025.25,1024.75,1024.75,210,809,1019.00
07/19/2004,10:40,1025.00,1025.00,1024.50,1024.50,114,1247,1361.00
07/19/2004,10:41,1024.50,1024.75,1023.75,1024.00,1261,4346,5607.00
07/19/2004,10:42,1024.00,1024.75,1024.00,1024.75,1123,276,1399.00
07/19/2004,10:43,1024.75,1025.00,1024.50,1025.00,2589,638,3227.00
07/19/2004,10:44,1025.00,1025.00,1024.50,1024.50,396,1021,1417.00
07/19/2004,10:45,1024.50,1025.25,1024.25,1025.25,1013,421,1434.00
07/19/2004,10:46,1025.25,1025.25,1025.00,1025.25,1296,470,1766.00
07/19/2004,10:47,1025.00,1025.50,1025.00,1025.00,858,528,1386.00
07/19/2004,10:48,1025.00,1025.00,1024.50,1024.75,160,868,1028.00
07/19/2004,10:49,1024.75,1025.00,1024.75,1025.00,130,148,278.00
07/19/2004,10:50,1024.75,1025.00,1024.50,1024.75,39,640,679.00
07/19/2004,10:51,1024.50,1024.75,1024.50,1024.75,402,258,660.00
07/19/2004,10:52,1024.50,1025.00,1024.50,1025.00,458,39,497.00
07/19/2004,10:53,1025.00,1025.25,1024.75,1025.25,1027,167,1194.00
07/19/2004,10:54,1025.25,1025.25,1024.75,1024.75,50,377,427.00
07/19/2004,10:55,1025.00,1025.00,1024.75,1025.00,283,239,522.00
07/19/2004,10:56,1025.00,1025.00,1024.75,1025.00,46,29,75.00
07/19/2004,10:57,1024.75,1025.00,1024.50,1024.50,23,746,769.00
07/19/2004,10:58,1024.50,1024.75,1023.50,1024.00,838,3539,4377.00
07/19/2004,10:59,1024.00,1024.00,1022.75,1023.00,1250,4950,6200.00
07/19/2004,11:00,1023.00,1023.25,1023.00,1023.25,372,485,857.00
07/19/2004,11:01,1023.00,1023.75,1023.00,1023.50,2105,183,2288.00
07/19/2004,11:02,1023.50,1023.75,1023.25,1023.25,626,1659,2285.00
07/19/2004,11:03,1023.25,1023.50,1023.00,1023.25,91,1080,1171.00
07/19/2004,11:04,1023.50,1023.50,1022.75,1022.75,207,1765,1972.00
07/19/2004,11:05,1022.75,1023.00,1022.50,1022.75,527,2525,3052.00
07/19/2004,11:06,1022.75,1023.50,1022.75,1023.00,1408,1001,2409.00
07/19/2004,11:07,1023.00,1023.25,1023.00,1023.25,95,74,169.00
07/19/2004,11:08,1023.00,1023.25,1023.00,1023.25,1037,82,1119.00
07/19/2004,11:09,1023.25,1023.25,1023.00,1023.00,387,20,407.00
07/19/2004,11:10,1023.00,1023.25,1023.00,1023.00,1331,34,1365.00
07/19/2004,11:11,1023.00,1023.75,1022.75,1023.75,1466,693,2159.00
07/19/2004,11:12,1023.50,1023.75,1023.50,1023.75,926,224,1150.00
07/19/2004,11:13,1023.50,1024.25,1023.50,1024.25,2219,384,2603.00
07/19/2004,11:14,1024.25,1024.25,1023.75,1024.00,223,314,537.00
07/19/2004,11:15,1023.75,1024.25,1023.75,1024.00,420,202,622.00
07/19/2004,11:16,1024.25,1024.25,1024.00,1024.00,353,18,371.00
07/19/2004,11:17,1024.25,1024.50,1024.00,1024.00,356,513,869.00
07/19/2004,11:18,1024.00,1024.25,1024.00,1024.25,99,105,204.00
07/19/2004,11:19,1024.00,1024.25,1022.75,1023.25,494,2455,2949.00
07/19/2004,11:20,1023.50,1023.50,1022.75,1023.25,86,621,707.00
07/19/2004,11:21,1023.00,1023.75,1023.00,1023.50,902,1393,2295.00
07/19/2004,11:22,1023.25,1023.75,1023.00,1023.25,371,754,1125.00
07/19/2004,11:23,1023.25,1023.50,1023.00,1023.50,152,96,248.00
07/19/2004,11:24,1023.50,1023.75,1023.25,1023.75,197,109,306.00
07/19/2004,11:25,1023.75,1023.75,1023.50,1023.50,487,42,529.00
07/19/2004,11:26,1023.50,1023.75,1023.50,1023.75,27,337,364.00
07/19/2004,11:27,1023.50,1023.75,1023.00,1023.50,58,620,678.00
07/19/2004,11:28,1023.50,1023.75,1023.25,1023.75,123,157,280.00
07/19/2004,11:29,1023.50,1023.75,1023.50,1023.50,111,89,200.00
07/19/2004,11:30,1023.50,1023.75,1023.25,1023.75,850,817,1667.00
07/19/2004,11:31,1023.50,1023.75,1023.50,1023.50,350,371,721.00
07/19/2004,11:32,1023.50,1023.75,1023.00,1023.00,73,692,765.00
07/19/2004,11:33,1023.25,1023.25,1023.00,1023.00,48,1166,1214.00
07/19/2004,11:34,1023.00,1023.00,1021.75,1022.00,842,5761,6603.00
07/19/2004,11:35,1021.75,1022.25,1021.25,1021.75,1293,3407,4700.00
07/19/2004,11:36,1021.75,1022.25,1021.75,1021.75,633,376,1009.00
07/19/2004,11:37,1021.75,1022.00,1021.50,1021.75,724,641,1365.00
07/19/2004,11:38,1022.00,1022.00,1021.50,1021.75,73,1037,1110.00
07/19/2004,11:39,1021.50,1022.00,1021.50,1022.00,497,146,643.00
07/19/2004,11:40,1022.00,1022.50,1021.75,1022.25,1645,95,1740.00
07/19/2004,11:41,1022.50,1022.50,1022.25,1022.25,1956,1446,3402.00
07/19/2004,11:42,1022.25,1022.75,1022.00,1022.75,634,288,922.00
07/19/2004,11:43,1022.75,1023.00,1022.50,1022.75,1953,330,2283.00
07/19/2004,11:44,1023.00,1023.00,1022.50,1023.00,1043,302,1345.00
07/19/2004,11:45,1022.75,1023.00,1022.75,1022.75,68,49,117.00
07/19/2004,11:46,1023.00,1023.00,1022.50,1022.75,155,241,396.00
07/19/2004,11:47,1022.75,1023.00,1022.75,1022.75,399,144,543.00
07/19/2004,11:48,1023.00,1023.25,1022.75,1022.75,611,335,946.00
07/19/2004,11:49,1022.75,1023.00,1022.50,1022.75,240,1261,1501.00
07/19/2004,11:50,1022.75,1022.75,1022.50,1022.75,604,325,929.00
07/19/2004,11:51,1022.75,1023.00,1022.75,1023.00,84,96,180.00
07/19/2004,11:52,1022.75,1023.00,1022.75,1023.00,100,25,125.00
07/19/2004,11:53,1023.00,1023.25,1023.00,1023.25,346,501,847.00
07/19/2004,11:54,1023.00,1023.25,1023.00,1023.25,334,21,355.00
07/19/2004,11:55,1023.25,1023.50,1023.00,1023.25,550,424,974.00
07/19/2004,11:56,1023.25,1023.50,1023.25,1023.25,195,311,506.00
07/19/2004,11:57,1023.25,1023.50,1023.25,1023.50,90,36,126.00
07/19/2004,11:58,1023.25,1023.75,1023.25,1023.75,1120,200,1320.00
07/19/2004,11:59,1023.75,1023.75,1023.25,1023.75,87,205,292.00
07/19/2004,12:00,1023.75,1024.25,1023.50,1024.00,2564,113,2677.00
07/19/2004,12:01,1024.00,1024.50,1024.00,1024.50,580,66,646.00
07/19/2004,12:02,1024.25,1024.50,1023.75,1024.00,392,507,899.00
07/19/2004,12:03,1024.00,1024.25,1023.50,1023.75,83,692,775.00
07/19/2004,12:04,1023.50,1023.75,1023.00,1023.50,649,763,1412.00
07/19/2004,12:05,1023.50,1024.50,1023.50,1024.25,1858,415,2273.00
07/19/2004,12:06,1024.50,1025.00,1024.25,1024.75,2048,566,2614.00
07/19/2004,12:07,1024.75,1025.00,1024.50,1024.50,1073,351,1424.00
07/19/2004,12:08,1024.50,1025.25,1024.25,1024.50,686,907,1593.00
07/19/2004,12:09,1024.75,1024.75,1024.25,1024.25,39,424,463.00
07/19/2004,12:10,1024.25,1024.25,1024.00,1024.25,346,493,839.00
07/19/2004,12:11,1024.25,1024.50,1024.00,1024.50,508,19,527.00
07/19/2004,12:12,1024.50,1024.75,1024.50,1024.50,112,253,365.00
07/19/2004,12:13,1024.50,1024.75,1024.50,1024.50,60,61,121.00
07/19/2004,12:14,1024.50,1024.75,1023.50,1023.75,495,2673,3168.00
07/19/2004,12:15,1023.75,1024.25,1023.50,1024.25,771,325,1096.00
07/19/2004,12:16,1024.25,1024.25,1023.50,1024.00,104,1324,1428.00
07/19/2004,12:17,1023.75,1024.00,1023.75,1023.75,306,45,351.00
07/19/2004,12:18,1023.75,1024.00,1023.50,1023.50,29,982,1011.00
07/19/2004,12:19,1023.50,1023.75,1023.25,1023.50,13,408,421.00
07/19/2004,12:20,1023.50,1024.00,1023.25,1024.00,702,51,753.00
07/19/2004,12:21,1023.75,1024.50,1023.75,1024.25,1019,166,1185.00
07/19/2004,12:22,1024.50,1024.50,1023.50,1023.75,59,892,951.00
07/19/2004,12:23,1023.50,1024.25,1023.50,1024.00,511,151,662.00
07/19/2004,12:24,1024.00,1024.25,1024.00,1024.00,688,78,766.00
07/19/2004,12:25,1024.00,1024.25,1024.00,1024.00,4,131,135.00
07/19/2004,12:26,1024.25,1024.25,1023.50,1023.75,89,2014,2103.00
07/19/2004,12:27,1023.75,1024.50,1023.25,1023.25,1332,2549,3881.00
07/19/2004,12:28,1023.25,1023.50,1022.75,1023.25,416,1855,2271.00
07/19/2004,12:29,1023.25,1023.25,1023.00,1023.25,257,43,300.00
07/19/2004,12:30,1023.00,1023.50,1023.00,1023.50,284,133,417.00
07/19/2004,12:31,1023.25,1023.50,1023.00,1023.25,150,336,486.00
07/19/2004,12:32,1023.25,1023.50,1023.00,1023.25,82,58,140.00
07/19/2004,12:33,1023.25,1023.75,1023.25,1023.75,139,31,170.00
07/19/2004,12:34,1023.75,1024.00,1023.50,1023.75,519,58,577.00
07/19/2004,12:35,1023.75,1023.75,1023.25,1023.25,126,112,238.00
07/19/2004,12:36,1023.50,1023.75,1023.25,1023.75,350,39,389.00
07/19/2004,12:37,1023.75,1023.75,1023.50,1023.50,79,32,111.00
07/19/2004,12:38,1023.75,1023.75,1023.25,1023.50,233,472,705.00
07/19/2004,12:39,1023.50,1023.75,1023.25,1023.50,61,188,249.00
07/19/2004,12:40,1023.50,1023.75,1023.50,1023.75,145,17,162.00
07/19/2004,12:41,1023.50,1024.00,1023.25,1023.25,76,331,407.00
07/19/2004,12:42,1023.50,1023.50,1023.25,1023.25,6,7,13.00
07/19/2004,12:43,1023.25,1023.50,1023.25,1023.50,166,64,230.00
07/19/2004,12:44,1023.75,1023.75,1023.25,1023.50,50,161,211.00
07/19/2004,12:45,1023.25,1023.50,1021.75,1022.25,1376,4305,5681.00
07/19/2004,12:46,1022.25,1022.50,1021.75,1022.50,634,469,1103.00
07/19/2004,12:47,1022.50,1022.50,1022.25,1022.50,67,33,100.00
07/19/2004,12:48,1022.50,1022.50,1021.25,1021.50,457,2521,2978.00
07/19/2004,12:49,1021.50,1022.25,1021.50,1022.00,734,245,979.00
07/19/2004,12:50,1022.00,1022.50,1022.00,1022.25,617,458,1075.00
07/19/2004,12:51,1022.25,1022.50,1022.25,1022.50,53,79,132.00
07/19/2004,12:52,1022.50,1022.50,1022.25,1022.50,28,118,146.00
07/19/2004,12:53,1022.25,1022.50,1021.50,1021.75,164,2097,2261.00
07/19/2004,12:54,1021.75,1022.50,1021.50,1022.25,686,151,837.00
07/19/2004,12:55,1022.25,1022.75,1022.25,1022.50,752,444,1196.00
07/19/2004,12:56,1022.50,1022.50,1022.50,1022.50,0,341,341.00
07/19/2004,12:57,1022.25,1023.00,1022.25,1022.75,820,45,865.00
07/19/2004,12:58,1022.75,1023.00,1022.75,1023.00,262,183,445.00
07/19/2004,12:59,1022.75,1023.00,1022.75,1023.00,472,173,645.00
07/19/2004,13:00,1023.00,1023.25,1022.75,1023.00,409,988,1397.00
07/19/2004,13:01,1022.75,1022.75,1022.25,1022.50,390,864,1254.00
07/19/2004,13:02,1022.50,1023.00,1022.50,1022.75,304,144,448.00
07/19/2004,13:03,1022.50,1023.00,1022.50,1023.00,83,22,105.00
07/19/2004,13:04,1022.75,1023.50,1022.75,1023.25,991,166,1157.00
07/19/2004,13:05,1023.50,1024.25,1023.25,1024.00,2339,371,2710.00
07/19/2004,13:06,1024.25,1024.25,1023.75,1024.25,1016,576,1592.00
07/19/2004,13:07,1024.25,1025.00,1024.25,1024.50,2604,894,3498.00
07/19/2004,13:08,1024.75,1025.00,1024.50,1024.75,1021,199,1220.00
07/19/2004,13:09,1025.00,1026.00,1024.75,1026.00,6000,1308,7308.00
07/19/2004,13:10,1026.00,1026.25,1025.25,1026.25,2338,1390,3728.00
07/19/2004,13:11,1026.25,1027.00,1026.00,1026.75,3503,1100,4603.00
07/19/2004,13:12,1026.50,1026.75,1026.00,1026.25,2125,1423,3548.00
07/19/2004,13:13,1026.50,1026.75,1025.75,1026.50,2457,1265,3722.00
07/19/2004,13:14,1026.50,1027.75,1026.50,1027.25,4057,1015,5072.00
07/19/2004,13:15,1027.25,1027.50,1026.75,1027.00,763,1747,2510.00
07/19/2004,13:16,1027.00,1027.25,1026.75,1027.25,1049,1611,2660.00
07/19/2004,13:17,1027.25,1027.25,1027.00,1027.00,1725,1284,3009.00
07/19/2004,13:18,1026.75,1027.00,1026.25,1026.50,1178,1478,2656.00
07/19/2004,13:19,1026.50,1027.25,1026.50,1027.25,1254,288,1542.00
07/19/2004,13:20,1027.00,1027.25,1026.50,1026.75,303,983,1286.00
07/19/2004,13:21,1026.75,1027.00,1026.75,1026.75,43,264,307.00
07/19/2004,13:22,1027.00,1027.25,1026.75,1026.75,994,446,1440.00
07/19/2004,13:23,1026.75,1027.25,1026.50,1027.00,628,170,798.00
07/19/2004,13:24,1027.00,1028.00,1027.00,1027.75,4066,660,4726.00
07/19/2004,13:25,1027.50,1028.00,1027.50,1027.50,2819,1743,4562.00
07/19/2004,13:26,1027.75,1028.00,1027.25,1028.00,1459,1215,2674.00
07/19/2004,13:27,1027.75,1028.50,1027.75,1028.25,2257,961,3218.00
07/19/2004,13:28,1028.25,1028.50,1027.75,1028.25,1721,1278,2999.00
07/19/2004,13:29,1028.25,1028.75,1028.25,1028.75,1913,991,2904.00
07/19/2004,13:30,1028.50,1029.25,1028.50,1028.75,2575,1656,4231.00
07/19/2004,13:31,1028.75,1028.75,1028.25,1028.25,175,938,1113.00
07/19/2004,13:32,1028.25,1028.50,1028.00,1028.25,730,807,1537.00
07/19/2004,13:33,1028.50,1028.50,1028.00,1028.25,666,947,1613.00
07/19/2004,13:34,1028.25,1028.25,1028.00,1028.00,72,76,148.00
07/19/2004,13:35,1028.25,1028.25,1027.50,1027.75,709,1158,1867.00
07/19/2004,13:36,1028.00,1028.00,1027.75,1027.75,679,215,894.00
07/19/2004,13:37,1028.00,1028.00,1027.75,1027.75,531,126,657.00
07/19/2004,13:38,1027.75,1028.25,1027.75,1028.25,241,105,346.00
07/19/2004,13:39,1028.00,1028.25,1028.00,1028.25,552,62,614.00
07/19/2004,13:40,1028.25,1028.25,1028.00,1028.25,654,51,705.00
07/19/2004,13:41,1028.25,1028.25,1028.00,1028.00,918,181,1099.00
07/19/2004,13:42,1028.25,1028.25,1027.50,1027.75,718,2343,3061.00
07/19/2004,13:43,1027.75,1028.25,1027.50,1028.25,1669,351,2020.00
07/19/2004,13:44,1028.25,1029.00,1028.00,1028.50,1868,394,2262.00
07/19/2004,13:45,1028.75,1029.50,1028.50,1029.50,3152,495,3647.00
07/19/2004,13:46,1029.50,1030.00,1029.25,1029.50,2400,804,3204.00
07/19/2004,13:47,1029.50,1030.50,1029.25,1030.50,3240,1063,4303.00
07/19/2004,13:48,1030.50,1031.00,1030.25,1031.00,2587,1552,4139.00
07/19/2004,13:49,1030.75,1031.00,1029.50,1029.75,1876,2795,4671.00
07/19/2004,13:50,1029.50,1030.00,1029.50,1029.50,766,610,1376.00
07/19/2004,13:51,1029.75,1029.75,1029.25,1029.50,789,541,1330.00
07/19/2004,13:52,1029.75,1030.00,1029.50,1029.75,213,266,479.00
07/19/2004,13:53,1029.75,1030.00,1029.25,1029.25,568,1093,1661.00
07/19/2004,13:54,1029.50,1029.50,1029.00,1029.25,435,742,1177.00
07/19/2004,13:55,1029.00,1029.50,1029.00,1029.50,1338,34,1372.00
07/19/2004,13:56,1029.25,1029.50,1029.25,1029.25,162,224,386.00
07/19/2004,13:57,1029.25,1029.75,1029.00,1029.00,384,949,1333.00
07/19/2004,13:58,1029.00,1029.25,1029.00,1029.25,61,521,582.00
07/19/2004,13:59,1029.00,1029.25,1028.75,1028.75,40,1280,1320.00
07/19/2004,14:00,1028.75,1029.00,1028.25,1028.50,553,1584,2137.00
07/19/2004,14:01,1028.50,1029.00,1028.50,1028.50,301,360,661.00
07/19/2004,14:02,1028.75,1028.75,1028.25,1028.50,556,379,935.00
07/19/2004,14:03,1028.75,1028.75,1028.25,1028.25,48,249,297.00
07/19/2004,14:04,1028.25,1028.75,1028.25,1028.50,326,202,528.00
07/19/2004,14:05,1028.50,1028.75,1028.25,1028.75,391,68,459.00
07/19/2004,14:06,1028.75,1029.25,1028.75,1029.25,1518,175,1693.00
07/19/2004,14:07,1029.00,1029.50,1029.00,1029.25,1338,78,1416.00
07/19/2004,14:08,1029.50,1029.50,1028.50,1028.50,160,1044,1204.00
07/19/2004,14:09,1028.50,1029.25,1028.50,1029.00,395,227,622.00
07/19/2004,14:10,1029.00,1029.25,1028.75,1028.75,350,598,948.00
07/19/2004,14:11,1028.75,1029.00,1028.25,1028.25,58,785,843.00
07/19/2004,14:12,1028.25,1028.25,1028.00,1028.00,314,302,616.00
07/19/2004,14:13,1028.00,1028.25,1028.00,1028.00,74,420,494.00
07/19/2004,14:14,1028.00,1028.50,1027.75,1028.50,843,537,1380.00
07/19/2004,14:15,1028.50,1028.50,1028.25,1028.50,286,7,293.00
07/19/2004,14:16,1028.25,1029.00,1028.00,1028.25,864,1574,2438.00
07/19/2004,14:17,1028.25,1028.50,1028.00,1028.00,328,910,1238.00
07/19/2004,14:18,1027.75,1028.00,1027.50,1027.75,236,1047,1283.00
07/19/2004,14:19,1027.75,1027.75,1027.25,1027.75,1004,1367,2371.00
07/19/2004,14:20,1027.75,1028.00,1027.50,1027.75,731,296,1027.00
07/19/2004,14:21,1028.00,1028.25,1027.75,1028.00,467,589,1056.00
07/19/2004,14:22,1027.75,1028.25,1027.75,1028.25,590,89,679.00
07/19/2004,14:23,1028.25,1028.25,1027.50,1027.75,155,1132,1287.00
07/19/2004,14:24,1028.00,1028.00,1027.25,1027.25,138,637,775.00
07/19/2004,14:25,1027.25,1027.50,1027.25,1027.50,30,34,64.00
07/19/2004,14:26,1027.50,1028.00,1027.25,1027.50,973,1010,1983.00
07/19/2004,14:27,1027.50,1027.75,1027.50,1027.75,43,87,130.00
07/19/2004,14:28,1027.75,1028.25,1027.50,1028.25,1228,132,1360.00
07/19/2004,14:29,1028.25,1028.25,1027.50,1027.75,223,599,822.00
07/19/2004,14:30,1027.75,1028.00,1027.50,1027.75,324,139,463.00
07/19/2004,14:31,1027.50,1028.00,1027.50,1027.75,254,530,784.00
07/19/2004,14:32,1027.50,1027.75,1025.25,1025.75,1319,8422,9741.00
07/19/2004,14:33,1025.50,1026.25,1025.50,1026.00,2644,884,3528.00
07/19/2004,14:34,1026.00,1026.25,1026.00,1026.25,1217,577,1794.00
07/19/2004,14:35,1026.25,1026.25,1026.00,1026.25,256,173,429.00
07/19/2004,14:36,1026.25,1026.75,1026.00,1026.75,1935,138,2073.00
07/19/2004,14:37,1026.50,1027.00,1026.50,1026.75,1493,121,1614.00
07/19/2004,14:38,1026.75,1027.00,1026.50,1026.50,487,797,1284.00
07/19/2004,14:39,1026.50,1027.00,1026.50,1026.75,873,979,1852.00
07/19/2004,14:40,1026.75,1027.25,1026.75,1026.75,521,778,1299.00
07/19/2004,14:41,1026.75,1027.00,1026.50,1026.75,737,610,1347.00
07/19/2004,14:42,1026.75,1026.75,1026.50,1026.50,279,69,348.00
07/19/2004,14:43,1026.75,1027.00,1026.75,1027.00,763,41,804.00
07/19/2004,14:44,1027.00,1027.25,1026.75,1027.00,765,183,948.00
07/19/2004,14:45,1027.00,1027.50,1026.75,1026.75,1294,2437,3731.00
07/19/2004,14:46,1027.00,1027.25,1026.75,1027.00,275,851,1126.00
07/19/2004,14:47,1026.75,1027.00,1026.25,1026.25,409,2696,3105.00
07/19/2004,14:48,1026.25,1026.50,1026.00,1026.25,385,1186,1571.00
07/19/2004,14:49,1026.25,1026.50,1026.00,1026.00,506,1230,1736.00
07/19/2004,14:50,1026.00,1026.25,1025.25,1025.50,467,4457,4924.00
07/19/2004,14:51,1025.50,1025.75,1024.75,1025.00,625,2813,3438.00
07/19/2004,14:52,1025.25,1026.00,1025.00,1026.00,1360,1584,2944.00
07/19/2004,14:53,1025.75,1026.00,1025.50,1026.00,578,1418,1996.00
07/19/2004,14:54,1026.00,1026.00,1025.75,1025.75,22,102,124.00
07/19/2004,14:55,1025.75,1026.25,1025.75,1026.00,479,108,587.00
07/19/2004,14:56,1026.25,1027.00,1025.75,1027.00,1837,2020,3857.00
07/19/2004,14:57,1027.00,1027.25,1026.25,1026.25,728,1509,2237.00
07/19/2004,14:58,1026.50,1026.75,1026.25,1026.50,611,373,984.00
07/19/2004,14:59,1026.25,1026.25,1026.00,1026.00,88,3155,3243.00
07/19/2004,15:00,1026.00,1026.25,1025.50,1025.75,1076,2843,3919.00
07/19/2004,15:01,1025.75,1026.25,1025.75,1026.25,885,1141,2026.00
07/19/2004,15:02,1026.00,1026.50,1026.00,1026.00,808,1010,1818.00
07/19/2004,15:03,1026.25,1026.25,1025.75,1026.00,513,798,1311.00
07/19/2004,15:04,1026.00,1026.00,1025.75,1026.00,774,9,783.00
07/19/2004,15:05,1026.00,1026.00,1025.50,1025.75,372,918,1290.00
07/19/2004,15:06,1025.75,1025.75,1025.50,1025.75,225,204,429.00
07/19/2004,15:07,1025.75,1025.75,1025.25,1025.25,39,1157,1196.00
07/19/2004,15:08,1025.25,1025.50,1025.25,1025.50,123,20,143.00
07/19/2004,15:09,1025.25,1025.50,1025.25,1025.50,1285,33,1318.00
07/19/2004,15:10,1025.50,1025.75,1025.50,1025.50,449,140,589.00
07/19/2004,15:11,1025.75,1025.75,1025.50,1025.50,1664,862,2526.00
07/19/2004,15:12,1025.50,1025.75,1025.25,1025.75,951,1474,2425.00
07/19/2004,15:13,1025.50,1025.75,1025.25,1025.50,987,978,1965.00
07/19/2004,15:14,1025.50,1025.75,1025.25,1025.50,714,1243,1957.00
07/19/2004,15:15,1025.50,1026.00,1023.75,1024.00,2571,4573,7144.00
07/19/2004,15:16,1024.00,1024.00,1024.00,1024.00,0,2,2.00
07/19/2004,15:31,1024.50,1024.75,1024.25,1024.25,165,164,329.00
07/19/2004,15:32,1024.50,1024.50,1024.00,1024.25,80,100,180.00
07/19/2004,15:33,1024.25,1024.50,1024.25,1024.25,49,53,102.00
07/19/2004,15:34,1024.25,1024.50,1024.00,1024.25,29,15,44.00
07/19/2004,15:35,1024.25,1024.25,1024.00,1024.25,40,13,53.00
07/19/2004,15:36,1024.25,1024.25,1024.00,1024.00,26,1,27.00
07/19/2004,15:37,1024.25,1024.25,1023.75,1023.75,1,98,99.00
07/19/2004,15:38,1024.00,1024.25,1024.00,1024.25,259,0,259.00
07/19/2004,15:39,1024.25,1024.25,1024.25,1024.25,2,0,2.00
07/19/2004,15:40,1024.25,1024.25,1024.00,1024.00,4,1,5.00
07/19/2004,15:41,1024.25,1024.25,1024.25,1024.25,6,0,6.00
07/19/2004,15:42,1024.25,1024.25,1024.00,1024.00,3,127,130.00
07/19/2004,15:43,1024.00,1024.00,1023.75,1023.75,0,83,83.00
07/19/2004,15:44,1024.00,1024.00,1023.50,1023.75,26,117,143.00
07/19/2004,15:45,1023.75,1023.75,1023.75,1023.75,4,0,4.00
07/19/2004,15:46,1023.75,1023.75,1023.50,1023.75,6,3,9.00
07/19/2004,15:47,1023.50,1023.75,1023.50,1023.75,3,5,8.00
07/19/2004,15:48,1023.75,1023.75,1023.50,1023.50,4,6,10.00
07/19/2004,15:49,1023.50,1023.75,1023.50,1023.75,2,11,13.00
07/19/2004,15:50,1023.50,1023.50,1023.50,1023.50,0,16,16.00
07/19/2004,15:51,1023.50,1023.50,1023.50,1023.50,0,5,5.00
07/19/2004,15:52,1023.75,1023.75,1023.50,1023.75,36,1,37.00
07/19/2004,15:53,1023.75,1023.75,1023.75,1023.75,181,0,181.00
07/19/2004,15:54,1023.75,1023.75,1023.75,1023.75,13,0,13.00
07/19/2004,15:55,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/19/2004,15:56,1023.75,1023.75,1023.75,1023.75,57,0,57.00
07/19/2004,15:57,1023.75,1023.75,1023.75,1023.75,289,0,289.00
07/19/2004,15:58,1023.50,1023.50,1023.50,1023.50,0,106,106.00
07/19/2004,15:59,1023.50,1023.50,1023.25,1023.50,37,2,39.00
07/19/2004,16:00,1023.50,1023.75,1023.50,1023.75,287,28,315.00
07/19/2004,17:01,1023.50,1023.75,1023.50,1023.50,29,7,36.00
07/19/2004,17:02,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/19/2004,17:03,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/19/2004,17:04,1023.75,1023.75,1023.75,1023.75,22,0,22.00
07/19/2004,17:05,1023.75,1023.75,1023.50,1023.50,1,5,6.00
07/19/2004,17:07,1023.75,1023.75,1023.75,1023.75,83,0,83.00
07/19/2004,17:08,1023.75,1023.75,1023.50,1023.50,5,1,6.00
07/19/2004,17:11,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/19/2004,17:12,1023.75,1023.75,1023.75,1023.75,23,0,23.00
07/19/2004,17:13,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/19/2004,17:14,1024.00,1024.00,1024.00,1024.00,4,0,4.00
07/19/2004,17:15,1024.00,1024.00,1024.00,1024.00,2,0,2.00
07/19/2004,17:16,1024.00,1024.00,1024.00,1024.00,15,0,15.00
07/19/2004,17:17,1024.00,1024.00,1024.00,1024.00,29,0,29.00
07/19/2004,17:18,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/19/2004,17:19,1024.00,1024.00,1024.00,1024.00,3,0,3.00
07/19/2004,17:20,1024.00,1024.00,1024.00,1024.00,7,0,7.00
07/19/2004,17:21,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/19/2004,17:22,1024.00,1024.00,1024.00,1024.00,5,0,5.00
07/19/2004,17:23,1024.00,1024.00,1024.00,1024.00,6,0,6.00
07/19/2004,17:26,1023.75,1023.75,1023.75,1023.75,0,2,2.00
07/19/2004,17:27,1023.75,1024.00,1023.75,1024.00,21,5,26.00
07/19/2004,17:30,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/19/2004,17:33,1024.00,1024.00,1024.00,1024.00,3,0,3.00
07/19/2004,17:34,1024.00,1024.00,1023.75,1023.75,1,1,2.00
07/19/2004,17:37,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/19/2004,17:39,1023.75,1023.75,1023.75,1023.75,0,13,13.00
07/19/2004,17:40,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/19/2004,17:47,1024.00,1024.00,1024.00,1024.00,4,0,4.00
07/19/2004,17:51,1023.75,1023.75,1023.75,1023.75,0,15,15.00
07/19/2004,17:54,1024.00,1024.00,1024.00,1024.00,6,0,6.00
07/19/2004,17:55,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/19/2004,17:56,1024.00,1024.00,1023.75,1023.75,1,22,23.00
07/19/2004,17:57,1023.75,1023.75,1023.75,1023.75,0,12,12.00
07/19/2004,17:59,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/19/2004,18:05,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/19/2004,18:10,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/19/2004,18:11,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/19/2004,18:12,1024.00,1024.00,1024.00,1024.00,5,0,5.00
07/19/2004,18:20,1023.75,1023.75,1023.50,1023.75,2,50,52.00
07/19/2004,18:21,1023.50,1023.50,1023.50,1023.50,0,50,50.00
07/19/2004,18:22,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/19/2004,18:25,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/19/2004,18:27,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/19/2004,18:29,1023.50,1023.75,1023.50,1023.75,2,11,13.00
07/19/2004,18:30,1023.50,1023.75,1023.50,1023.75,1,1,2.00
07/19/2004,18:32,1023.50,1023.50,1023.50,1023.50,0,3,3.00
07/19/2004,18:33,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/19/2004,18:34,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/19/2004,18:35,1023.50,1023.50,1023.50,1023.50,0,14,14.00
07/19/2004,18:37,1023.50,1023.50,1023.25,1023.25,0,2,2.00
07/19/2004,18:40,1023.50,1023.50,1023.50,1023.50,20,0,20.00
07/19/2004,18:44,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/19/2004,18:46,1023.75,1023.75,1023.75,1023.75,11,0,11.00
07/19/2004,18:47,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/19/2004,18:48,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/19/2004,18:49,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/19/2004,18:50,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/19/2004,18:51,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/19/2004,18:52,1023.75,1023.75,1023.75,1023.75,6,0,6.00
07/19/2004,18:57,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/19/2004,19:01,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/19/2004,19:04,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/19/2004,19:06,1024.00,1024.00,1024.00,1024.00,20,0,20.00
07/19/2004,19:09,1024.00,1024.00,1024.00,1024.00,22,0,22.00
07/19/2004,19:10,1024.00,1024.00,1024.00,1024.00,4,0,4.00
07/19/2004,19:12,1024.00,1024.00,1024.00,1024.00,2,0,2.00
07/19/2004,19:13,1024.00,1024.25,1024.00,1024.25,6,0,6.00
07/19/2004,19:14,1024.00,1024.00,1024.00,1024.00,0,10,10.00
07/19/2004,19:15,1024.00,1024.00,1024.00,1024.00,0,6,6.00
07/19/2004,19:16,1024.00,1024.00,1024.00,1024.00,0,21,21.00
07/19/2004,19:18,1024.25,1024.25,1024.25,1024.25,1,0,1.00
07/19/2004,19:20,1024.25,1024.25,1024.00,1024.00,1,33,34.00
07/19/2004,19:21,1024.00,1024.00,1024.00,1024.00,0,34,34.00
07/19/2004,19:22,1024.00,1024.00,1023.75,1023.75,0,19,19.00
07/19/2004,19:23,1023.75,1023.75,1023.75,1023.75,0,36,36.00
07/19/2004,19:24,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/19/2004,19:25,1023.75,1023.75,1023.75,1023.75,0,5,5.00
07/19/2004,19:26,1023.75,1023.75,1023.75,1023.75,0,3,3.00
07/19/2004,19:28,1023.50,1023.50,1023.50,1023.50,0,17,17.00
07/19/2004,19:29,1023.25,1023.25,1023.25,1023.25,0,9,9.00
07/19/2004,19:30,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/19/2004,19:31,1023.50,1023.75,1023.50,1023.75,4,0,4.00
07/19/2004,19:34,1023.50,1023.50,1023.50,1023.50,0,5,5.00
07/19/2004,19:35,1023.50,1023.75,1023.50,1023.75,2,1,3.00
07/19/2004,19:37,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/19/2004,19:39,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/19/2004,19:43,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/19/2004,19:46,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/19/2004,19:48,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/19/2004,19:59,1023.50,1023.50,1023.50,1023.50,0,30,30.00
07/19/2004,20:00,1023.50,1023.50,1023.25,1023.25,0,4,4.00
07/19/2004,20:01,1023.50,1023.50,1023.50,1023.50,18,0,18.00
07/19/2004,20:03,1023.50,1023.50,1023.50,1023.50,20,0,20.00
07/19/2004,20:06,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/19/2004,20:07,1023.50,1023.50,1023.50,1023.50,6,0,6.00
07/19/2004,20:09,1023.50,1023.50,1023.50,1023.50,2,0,2.00
07/19/2004,20:10,1023.50,1023.50,1023.50,1023.50,6,0,6.00
07/19/2004,20:13,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/19/2004,20:17,1023.50,1023.50,1023.50,1023.50,2,0,2.00
07/19/2004,20:19,1023.50,1023.50,1023.25,1023.25,2,26,28.00
07/19/2004,20:20,1023.25,1023.25,1023.25,1023.25,0,3,3.00
07/19/2004,20:21,1023.25,1023.25,1023.25,1023.25,0,2,2.00
07/19/2004,20:23,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/19/2004,20:24,1023.25,1023.25,1023.25,1023.25,0,3,3.00
07/19/2004,20:25,1023.25,1023.25,1023.00,1023.00,0,12,12.00
07/19/2004,20:27,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,20:28,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,20:30,1023.00,1023.00,1023.00,1023.00,0,11,11.00
07/19/2004,20:31,1023.25,1023.25,1023.25,1023.25,4,0,4.00
07/19/2004,20:32,1023.00,1023.00,1023.00,1023.00,0,35,35.00
07/19/2004,20:33,1023.00,1023.00,1023.00,1023.00,0,9,9.00
07/19/2004,20:34,1023.00,1023.00,1023.00,1023.00,0,38,38.00
07/19/2004,20:40,1023.00,1023.00,1023.00,1023.00,0,4,4.00
07/19/2004,20:42,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,20:45,1023.00,1023.00,1023.00,1023.00,0,6,6.00
07/19/2004,20:46,1023.00,1023.25,1023.00,1023.25,12,1,13.00
07/19/2004,20:47,1023.00,1023.00,1023.00,1023.00,0,10,10.00
07/19/2004,20:49,1022.75,1023.00,1022.75,1022.75,6,16,22.00
07/19/2004,20:50,1022.75,1022.75,1022.75,1022.75,0,2,2.00
07/19/2004,20:51,1023.00,1023.00,1023.00,1023.00,5,0,5.00
07/19/2004,20:52,1023.00,1023.00,1023.00,1023.00,3,0,3.00
07/19/2004,20:53,1023.25,1023.25,1023.25,1023.25,10,0,10.00
07/19/2004,20:54,1023.00,1023.00,1023.00,1023.00,0,14,14.00
07/19/2004,20:55,1023.00,1023.00,1023.00,1023.00,0,17,17.00
07/19/2004,20:56,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,21:00,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,21:02,1023.00,1023.00,1023.00,1023.00,0,13,13.00
07/19/2004,21:04,1023.00,1023.00,1023.00,1023.00,0,10,10.00
07/19/2004,21:07,1023.25,1023.50,1023.25,1023.25,15,5,20.00
07/19/2004,21:08,1023.50,1023.50,1023.50,1023.50,22,0,22.00
07/19/2004,21:11,1023.50,1023.50,1022.75,1023.00,29,136,165.00
07/19/2004,21:12,1023.00,1023.00,1022.75,1022.75,5,100,105.00
07/19/2004,21:13,1022.75,1022.75,1022.75,1022.75,0,10,10.00
07/19/2004,21:14,1022.75,1022.75,1022.75,1022.75,0,5,5.00
07/19/2004,21:15,1022.75,1022.75,1022.50,1022.75,2,103,105.00
07/19/2004,21:17,1022.75,1023.00,1022.75,1023.00,42,0,42.00
07/19/2004,21:18,1023.00,1023.00,1023.00,1023.00,8,0,8.00
07/19/2004,21:20,1023.25,1023.25,1023.25,1023.25,5,0,5.00
07/19/2004,21:24,1023.25,1023.25,1023.25,1023.25,21,0,21.00
07/19/2004,21:26,1023.25,1023.25,1023.25,1023.25,55,0,55.00
07/19/2004,21:28,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/19/2004,21:29,1023.25,1023.25,1023.25,1023.25,1,0,1.00
07/19/2004,21:30,1023.25,1023.50,1023.25,1023.50,3,0,3.00
07/19/2004,21:31,1023.25,1023.25,1023.25,1023.25,0,3,3.00
07/19/2004,21:35,1023.25,1023.25,1023.25,1023.25,0,9,9.00
07/19/2004,21:38,1023.00,1023.00,1023.00,1023.00,0,2,2.00
07/19/2004,21:39,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,21:46,1023.25,1023.25,1023.25,1023.25,27,0,27.00
07/19/2004,21:50,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/19/2004,21:53,1023.25,1023.25,1023.25,1023.25,1,0,1.00
07/19/2004,21:54,1023.25,1023.25,1023.25,1023.25,6,0,6.00
07/19/2004,21:58,1023.25,1023.25,1023.25,1023.25,1,0,1.00
07/19/2004,21:59,1023.25,1023.25,1023.25,1023.25,4,0,4.00
07/19/2004,22:00,1023.25,1023.25,1023.25,1023.25,7,0,7.00
07/19/2004,22:01,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/19/2004,22:04,1023.00,1023.00,1023.00,1023.00,0,5,5.00
07/19/2004,22:08,1023.00,1023.00,1023.00,1023.00,0,30,30.00
07/19/2004,22:09,1023.00,1023.00,1023.00,1023.00,0,28,28.00
07/19/2004,22:12,1023.25,1023.25,1023.00,1023.00,1,1,2.00
07/19/2004,22:13,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,22:18,1023.00,1023.00,1023.00,1023.00,0,2,2.00
07/19/2004,22:19,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,22:24,1023.25,1023.25,1023.25,1023.25,49,0,49.00
07/19/2004,22:25,1023.25,1023.50,1023.25,1023.50,64,0,64.00
07/19/2004,22:26,1023.50,1023.50,1023.50,1023.50,51,0,51.00
07/19/2004,22:27,1023.50,1023.50,1022.75,1022.75,1,150,151.00
07/19/2004,22:28,1023.25,1023.25,1023.00,1023.25,36,2,38.00
07/19/2004,22:29,1023.25,1023.25,1023.25,1023.25,12,0,12.00
07/19/2004,22:30,1023.25,1023.25,1023.00,1023.00,1,4,5.00
07/19/2004,22:31,1023.00,1023.00,1023.00,1023.00,0,25,25.00
07/19/2004,22:32,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,22:34,1023.25,1023.50,1023.25,1023.50,115,0,115.00
07/19/2004,22:38,1023.50,1023.50,1023.50,1023.50,5,0,5.00
07/19/2004,22:41,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/19/2004,22:42,1023.50,1023.50,1023.50,1023.50,3,0,3.00
07/19/2004,22:43,1023.25,1023.25,1023.25,1023.25,0,25,25.00
07/19/2004,22:44,1023.00,1023.00,1023.00,1023.00,0,10,10.00
07/19/2004,22:45,1023.25,1023.25,1023.25,1023.25,11,0,11.00
07/19/2004,22:47,1023.25,1023.25,1023.25,1023.25,1,0,1.00
07/19/2004,22:49,1023.25,1023.25,1023.25,1023.25,30,0,30.00
07/19/2004,22:50,1023.25,1023.25,1023.25,1023.25,1,0,1.00
07/19/2004,22:54,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,22:55,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/19/2004,23:01,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/19/2004,23:02,1023.25,1023.25,1023.25,1023.25,3,0,3.00
07/19/2004,23:05,1023.50,1023.50,1023.25,1023.50,2,1,3.00
07/19/2004,23:12,1023.50,1023.50,1023.50,1023.50,3,0,3.00
07/19/2004,23:15,1023.50,1023.50,1023.50,1023.50,2,0,2.00
07/19/2004,23:17,1023.50,1023.50,1023.50,1023.50,12,0,12.00
07/19/2004,23:19,1023.25,1023.25,1023.25,1023.25,0,10,10.00
07/19/2004,23:21,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/19/2004,23:22,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/19/2004,23:31,1023.50,1023.50,1023.50,1023.50,12,0,12.00
07/19/2004,23:32,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/19/2004,23:36,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/19/2004,23:38,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/19/2004,23:41,1023.50,1023.50,1023.50,1023.50,0,2,2.00
07/19/2004,23:43,1023.25,1023.25,1023.25,1023.25,0,5,5.00
07/19/2004,23:47,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/19/2004,23:50,1023.50,1023.50,1023.25,1023.50,25,3,28.00
07/19/2004,23:55,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/19/2004,23:58,1023.50,1023.50,1023.50,1023.50,2,0,2.00
07/20/2004,00:07,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/20/2004,00:10,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/20/2004,00:11,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/20/2004,00:12,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/20/2004,00:16,1023.50,1023.50,1023.50,1023.50,0,13,13.00
07/20/2004,00:18,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/20/2004,00:21,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/20/2004,00:22,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/20/2004,00:23,1023.25,1023.50,1023.25,1023.25,1,13,14.00
07/20/2004,00:24,1023.25,1023.25,1023.25,1023.25,0,14,14.00
07/20/2004,00:25,1023.25,1023.25,1023.25,1023.25,0,9,9.00
07/20/2004,00:26,1023.50,1023.50,1023.25,1023.25,1,2,3.00
07/20/2004,00:27,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/20/2004,00:28,1023.00,1023.00,1022.75,1022.75,0,58,58.00
07/20/2004,00:29,1022.75,1022.75,1022.50,1022.50,0,3,3.00
07/20/2004,00:30,1022.75,1022.75,1022.75,1022.75,14,0,14.00
07/20/2004,00:31,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/20/2004,00:32,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/20/2004,00:34,1022.75,1022.75,1022.75,1022.75,2,0,2.00
07/20/2004,00:35,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/20/2004,00:37,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/20/2004,00:38,1022.50,1022.50,1022.50,1022.50,0,4,4.00
07/20/2004,00:39,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/20/2004,00:40,1022.75,1022.75,1022.50,1022.50,21,2,23.00
07/20/2004,00:41,1022.75,1022.75,1022.75,1022.75,2,0,2.00
07/20/2004,00:42,1022.75,1022.75,1022.75,1022.75,77,0,77.00
07/20/2004,00:43,1022.50,1022.50,1022.25,1022.25,0,111,111.00
07/20/2004,00:44,1022.25,1022.50,1022.25,1022.25,2,122,124.00
07/20/2004,00:45,1022.25,1022.25,1021.75,1022.00,3,193,196.00
07/20/2004,00:47,1022.25,1022.25,1022.25,1022.25,10,0,10.00
07/20/2004,00:48,1022.25,1022.25,1022.25,1022.25,38,0,38.00
07/20/2004,00:49,1022.25,1022.25,1022.25,1022.25,4,0,4.00
07/20/2004,00:50,1022.25,1022.25,1022.25,1022.25,10,0,10.00
07/20/2004,00:51,1022.25,1022.25,1022.25,1022.25,22,0,22.00
07/20/2004,00:52,1022.00,1022.00,1022.00,1022.00,0,36,36.00
07/20/2004,00:53,1022.00,1022.00,1022.00,1022.00,0,8,8.00
07/20/2004,00:54,1021.75,1022.00,1021.75,1022.00,14,106,120.00
07/20/2004,00:56,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/20/2004,00:57,1021.75,1022.00,1021.75,1021.75,2,23,25.00
07/20/2004,00:58,1021.75,1022.00,1021.75,1022.00,20,2,22.00
07/20/2004,00:59,1022.00,1022.25,1022.00,1022.25,77,0,77.00
07/20/2004,01:00,1022.00,1022.00,1022.00,1022.00,0,34,34.00
07/20/2004,01:01,1022.00,1022.00,1022.00,1022.00,0,38,38.00
07/20/2004,01:02,1021.75,1022.25,1021.75,1022.25,42,11,53.00
07/20/2004,01:03,1022.25,1022.25,1022.25,1022.25,30,0,30.00
07/20/2004,01:04,1022.25,1022.25,1022.25,1022.25,4,0,4.00
07/20/2004,01:05,1022.25,1022.25,1022.00,1022.00,31,10,41.00
07/20/2004,01:06,1022.00,1022.00,1021.75,1022.00,103,30,133.00
07/20/2004,01:07,1021.75,1022.00,1021.75,1022.00,131,1,132.00
07/20/2004,01:09,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/20/2004,01:10,1022.00,1022.00,1022.00,1022.00,0,4,4.00
07/20/2004,01:11,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/20/2004,01:12,1022.00,1022.00,1022.00,1022.00,0,15,15.00
07/20/2004,01:13,1022.00,1022.00,1022.00,1022.00,0,10,10.00
07/20/2004,01:14,1021.75,1021.75,1021.75,1021.75,0,23,23.00
07/20/2004,01:15,1021.50,1021.75,1021.50,1021.75,3,12,15.00
07/20/2004,01:16,1021.75,1021.75,1021.75,1021.75,5,0,5.00
07/20/2004,01:17,1021.75,1021.75,1021.50,1021.50,1,15,16.00
07/20/2004,01:18,1021.75,1021.75,1021.50,1021.50,1,2,3.00
07/20/2004,01:20,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/20/2004,01:21,1021.75,1021.75,1021.75,1021.75,12,0,12.00
07/20/2004,01:24,1021.75,1021.75,1021.75,1021.75,2,0,2.00
07/20/2004,01:26,1021.75,1021.75,1021.75,1021.75,21,0,21.00
07/20/2004,01:28,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/20/2004,01:29,1021.75,1021.75,1021.75,1021.75,15,0,15.00
07/20/2004,01:30,1021.75,1021.75,1021.75,1021.75,2,0,2.00
07/20/2004,01:33,1022.00,1022.00,1022.00,1022.00,3,0,3.00
07/20/2004,01:35,1022.00,1022.00,1022.00,1022.00,2,0,2.00
07/20/2004,01:36,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/20/2004,01:38,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/20/2004,01:39,1022.00,1022.00,1022.00,1022.00,28,0,28.00
07/20/2004,01:41,1022.25,1022.25,1022.00,1022.00,3,30,33.00
07/20/2004,01:42,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/20/2004,01:49,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/20/2004,01:51,1022.25,1022.25,1022.25,1022.25,6,0,6.00
07/20/2004,01:52,1022.25,1022.50,1022.25,1022.50,21,0,21.00
07/20/2004,01:53,1022.50,1022.50,1022.50,1022.50,50,0,50.00
07/20/2004,01:54,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/20/2004,01:55,1022.50,1022.50,1022.50,1022.50,5,0,5.00
07/20/2004,01:56,1022.50,1022.50,1022.50,1022.50,23,0,23.00
07/20/2004,01:57,1022.75,1022.75,1022.75,1022.75,2,0,2.00
07/20/2004,01:58,1022.75,1022.75,1022.75,1022.75,2,0,2.00
07/20/2004,01:59,1022.75,1022.75,1022.75,1022.75,12,0,12.00
07/20/2004,02:00,1022.75,1022.75,1022.75,1022.75,26,0,26.00
07/20/2004,02:01,1022.75,1023.00,1022.75,1023.00,49,17,66.00
07/20/2004,02:02,1023.00,1023.00,1023.00,1023.00,34,0,34.00
07/20/2004,02:03,1023.00,1023.00,1023.00,1023.00,74,0,74.00
07/20/2004,02:04,1023.25,1023.25,1023.25,1023.25,11,0,11.00
07/20/2004,02:05,1023.25,1023.25,1023.25,1023.25,14,0,14.00
07/20/2004,02:06,1023.00,1023.00,1023.00,1023.00,0,4,4.00
07/20/2004,02:07,1023.00,1023.00,1023.00,1023.00,0,17,17.00
07/20/2004,02:08,1023.00,1023.25,1023.00,1023.25,65,5,70.00
07/20/2004,02:09,1023.50,1023.50,1023.50,1023.50,4,0,4.00
07/20/2004,02:10,1023.50,1024.00,1023.50,1024.00,138,13,151.00
07/20/2004,02:11,1024.00,1024.00,1024.00,1024.00,152,0,152.00
07/20/2004,02:12,1024.00,1024.50,1024.00,1024.50,204,0,204.00
07/20/2004,02:13,1024.50,1024.50,1024.50,1024.50,18,0,18.00
07/20/2004,02:14,1024.25,1024.25,1024.00,1024.00,0,54,54.00
07/20/2004,02:15,1024.00,1024.00,1024.00,1024.00,0,24,24.00
07/20/2004,02:16,1024.00,1024.00,1024.00,1024.00,0,102,102.00
07/20/2004,02:17,1023.75,1023.75,1023.75,1023.75,0,49,49.00
07/20/2004,02:18,1023.75,1024.00,1023.50,1024.00,23,16,39.00
07/20/2004,02:19,1024.25,1024.25,1024.25,1024.25,101,0,101.00
07/20/2004,02:20,1024.25,1024.25,1024.00,1024.00,98,84,182.00
07/20/2004,02:21,1024.25,1024.25,1024.25,1024.25,54,0,54.00
07/20/2004,02:22,1024.25,1024.50,1024.25,1024.50,105,0,105.00
07/20/2004,02:23,1024.50,1024.50,1024.50,1024.50,40,0,40.00
07/20/2004,02:24,1024.50,1024.50,1024.50,1024.50,157,0,157.00
07/20/2004,02:25,1024.25,1024.25,1024.00,1024.00,0,164,164.00
07/20/2004,02:26,1024.00,1024.25,1024.00,1024.25,50,15,65.00
07/20/2004,02:27,1024.25,1024.50,1024.25,1024.50,58,0,58.00
07/20/2004,02:28,1024.25,1024.25,1024.25,1024.25,0,13,13.00
07/20/2004,02:29,1024.25,1024.25,1024.25,1024.25,0,5,5.00
07/20/2004,02:30,1024.50,1024.50,1024.50,1024.50,5,0,5.00
07/20/2004,02:31,1024.25,1024.25,1024.25,1024.25,0,34,34.00
07/20/2004,02:32,1024.25,1024.25,1024.25,1024.25,0,8,8.00
07/20/2004,02:33,1024.25,1024.25,1024.25,1024.25,0,3,3.00
07/20/2004,02:35,1024.25,1024.25,1024.25,1024.25,0,36,36.00
07/20/2004,02:36,1024.25,1024.25,1024.25,1024.25,0,3,3.00
07/20/2004,02:37,1024.50,1024.50,1024.25,1024.50,30,54,84.00
07/20/2004,02:38,1024.50,1024.50,1024.50,1024.50,15,0,15.00
07/20/2004,02:39,1024.50,1024.50,1024.50,1024.50,14,0,14.00
07/20/2004,02:40,1024.25,1024.25,1024.25,1024.25,0,2,2.00
07/20/2004,02:41,1024.25,1024.25,1024.25,1024.25,0,28,28.00
07/20/2004,02:42,1024.00,1024.00,1024.00,1024.00,0,18,18.00
07/20/2004,02:43,1024.00,1024.00,1024.00,1024.00,0,4,4.00
07/20/2004,02:44,1023.75,1024.00,1023.75,1024.00,5,35,40.00
07/20/2004,02:45,1024.00,1024.00,1023.50,1023.50,1,69,70.00
07/20/2004,02:46,1023.25,1023.25,1023.00,1023.25,5,27,32.00
07/20/2004,02:47,1023.00,1023.25,1022.75,1023.00,195,157,352.00
07/20/2004,02:48,1023.00,1023.00,1022.75,1023.00,42,1,43.00
07/20/2004,02:49,1023.00,1023.00,1022.75,1022.75,35,1,36.00
07/20/2004,02:50,1023.00,1023.00,1022.50,1022.75,24,37,61.00
07/20/2004,02:51,1022.75,1022.75,1022.25,1022.50,23,47,70.00
07/20/2004,02:52,1022.50,1022.50,1022.25,1022.25,25,6,31.00
07/20/2004,02:53,1022.50,1022.50,1022.00,1022.25,50,8,58.00
07/20/2004,02:54,1022.50,1022.75,1022.50,1022.50,28,10,38.00
07/20/2004,02:55,1022.75,1023.00,1022.75,1022.75,30,13,43.00
07/20/2004,02:56,1023.00,1023.00,1022.50,1022.50,1,22,23.00
07/20/2004,02:57,1022.50,1022.50,1022.50,1022.50,0,10,10.00
07/20/2004,02:58,1022.25,1022.25,1022.25,1022.25,0,55,55.00
07/20/2004,02:59,1022.25,1022.50,1022.25,1022.50,22,4,26.00
07/20/2004,03:00,1022.50,1022.50,1022.50,1022.50,25,0,25.00
07/20/2004,03:02,1022.50,1022.75,1022.50,1022.75,54,0,54.00
07/20/2004,03:04,1022.75,1022.75,1022.75,1022.75,5,0,5.00
07/20/2004,03:06,1023.00,1023.00,1022.75,1023.00,39,166,205.00
07/20/2004,03:07,1023.00,1023.25,1023.00,1023.00,16,20,36.00
07/20/2004,03:08,1023.00,1023.00,1023.00,1023.00,0,2,2.00
07/20/2004,03:09,1022.75,1023.00,1022.75,1022.75,6,66,72.00
07/20/2004,03:10,1023.00,1023.00,1023.00,1023.00,14,0,14.00
07/20/2004,03:11,1022.75,1022.75,1022.75,1022.75,0,24,24.00
07/20/2004,03:13,1022.75,1022.75,1022.75,1022.75,0,15,15.00
07/20/2004,03:14,1022.75,1022.75,1022.75,1022.75,0,4,4.00
07/20/2004,03:15,1022.75,1023.25,1022.75,1023.25,13,6,19.00
07/20/2004,03:16,1023.00,1023.25,1023.00,1023.25,3,17,20.00
07/20/2004,03:17,1023.25,1023.25,1023.00,1023.25,18,6,24.00
07/20/2004,03:18,1023.25,1023.25,1023.25,1023.25,5,0,5.00
07/20/2004,03:19,1023.25,1023.50,1023.25,1023.25,23,4,27.00
07/20/2004,03:20,1023.25,1023.50,1023.25,1023.50,21,13,34.00
07/20/2004,03:21,1023.25,1023.25,1023.25,1023.25,0,3,3.00
07/20/2004,03:22,1023.25,1023.25,1023.25,1023.25,0,19,19.00
07/20/2004,03:23,1023.25,1023.25,1023.25,1023.25,0,3,3.00
07/20/2004,03:25,1023.25,1023.25,1023.25,1023.25,0,18,18.00
07/20/2004,03:27,1023.50,1023.50,1023.25,1023.25,1,1,2.00
07/20/2004,03:28,1023.25,1023.25,1023.00,1023.00,0,17,17.00
07/20/2004,03:29,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/20/2004,03:30,1022.75,1023.00,1022.75,1022.75,1,44,45.00
07/20/2004,03:31,1022.75,1022.75,1022.75,1022.75,0,124,124.00
07/20/2004,03:32,1022.75,1022.75,1022.75,1022.75,0,2,2.00
07/20/2004,03:33,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/20/2004,03:34,1022.75,1022.75,1022.50,1022.75,10,9,19.00
07/20/2004,03:35,1022.75,1022.75,1022.50,1022.50,12,27,39.00
07/20/2004,03:36,1022.50,1022.50,1022.50,1022.50,0,15,15.00
07/20/2004,03:37,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/20/2004,03:40,1022.75,1022.75,1022.75,1022.75,31,0,31.00
07/20/2004,03:42,1023.00,1023.00,1023.00,1023.00,6,0,6.00
07/20/2004,03:43,1023.00,1023.00,1023.00,1023.00,10,0,10.00
07/20/2004,03:44,1023.00,1023.00,1023.00,1023.00,27,0,27.00
07/20/2004,03:46,1022.75,1023.00,1022.50,1022.75,12,45,57.00
07/20/2004,03:47,1022.75,1022.75,1022.75,1022.75,5,0,5.00
07/20/2004,03:48,1023.00,1023.00,1023.00,1023.00,3,0,3.00
07/20/2004,03:49,1022.75,1022.75,1022.75,1022.75,0,2,2.00
07/20/2004,03:51,1022.75,1022.75,1022.75,1022.75,0,2,2.00
07/20/2004,03:52,1022.75,1023.00,1022.75,1022.75,4,7,11.00
07/20/2004,03:53,1022.75,1022.75,1022.75,1022.75,0,2,2.00
07/20/2004,03:54,1022.75,1022.75,1022.75,1022.75,0,7,7.00
07/20/2004,03:55,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/20/2004,03:56,1023.00,1023.25,1023.00,1023.25,26,0,26.00
07/20/2004,03:57,1023.00,1023.25,1023.00,1023.00,1,13,14.00
07/20/2004,03:58,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/20/2004,03:59,1023.25,1023.25,1023.25,1023.25,1,0,1.00
07/20/2004,04:00,1023.25,1023.25,1023.00,1023.00,2,3,5.00
07/20/2004,04:01,1023.25,1023.25,1023.25,1023.25,35,0,35.00
07/20/2004,04:02,1023.25,1023.50,1023.25,1023.50,25,0,25.00
07/20/2004,04:03,1023.50,1023.75,1023.25,1023.25,43,31,74.00
07/20/2004,04:04,1023.00,1023.25,1023.00,1023.25,1,28,29.00
07/20/2004,04:05,1023.25,1023.25,1023.00,1023.00,1,13,14.00
07/20/2004,04:06,1023.00,1023.25,1023.00,1023.25,50,2,52.00
07/20/2004,04:07,1023.00,1023.25,1023.00,1023.25,3,10,13.00
07/20/2004,04:08,1023.00,1023.25,1023.00,1023.00,24,61,85.00
07/20/2004,04:09,1023.00,1023.00,1023.00,1023.00,0,30,30.00
07/20/2004,04:10,1022.75,1022.75,1022.75,1022.75,0,10,10.00
07/20/2004,04:11,1023.00,1023.00,1022.75,1022.75,3,2,5.00
07/20/2004,04:12,1023.00,1023.00,1022.75,1022.75,14,11,25.00
07/20/2004,04:13,1022.75,1022.75,1022.50,1022.50,0,90,90.00
07/20/2004,04:14,1022.75,1022.75,1022.50,1022.75,23,2,25.00
07/20/2004,04:15,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/20/2004,04:16,1023.00,1023.00,1023.00,1023.00,10,0,10.00
07/20/2004,04:17,1023.25,1023.50,1023.25,1023.25,35,1,36.00
07/20/2004,04:18,1023.50,1023.50,1023.25,1023.25,2,4,6.00
07/20/2004,04:19,1023.25,1023.25,1023.25,1023.25,0,10,10.00
07/20/2004,04:20,1023.25,1023.25,1023.25,1023.25,0,22,22.00
07/20/2004,04:21,1023.25,1023.25,1023.25,1023.25,0,3,3.00
07/20/2004,04:22,1023.50,1023.50,1023.50,1023.50,5,0,5.00
07/20/2004,04:23,1023.50,1023.50,1023.50,1023.50,24,0,24.00
07/20/2004,04:24,1023.75,1023.75,1023.50,1023.50,3,11,14.00
07/20/2004,04:25,1023.50,1023.50,1023.50,1023.50,0,3,3.00
07/20/2004,04:26,1023.50,1023.75,1023.25,1023.50,8,14,22.00
07/20/2004,04:27,1023.75,1023.75,1023.75,1023.75,4,0,4.00
07/20/2004,04:28,1023.75,1023.75,1023.50,1023.75,47,10,57.00
07/20/2004,04:29,1023.50,1023.50,1023.50,1023.50,0,10,10.00
07/20/2004,04:31,1023.75,1024.00,1023.75,1024.00,223,0,223.00
07/20/2004,04:32,1024.00,1024.00,1024.00,1024.00,74,0,74.00
07/20/2004,04:33,1024.00,1024.00,1024.00,1024.00,7,0,7.00
07/20/2004,04:34,1024.25,1024.25,1024.00,1024.00,5,74,79.00
07/20/2004,04:35,1024.00,1024.00,1024.00,1024.00,0,47,47.00
07/20/2004,04:36,1024.00,1024.00,1024.00,1024.00,0,14,14.00
07/20/2004,04:37,1024.00,1024.00,1024.00,1024.00,0,41,41.00
07/20/2004,04:38,1024.00,1024.50,1024.00,1024.25,100,27,127.00
07/20/2004,04:39,1024.25,1024.25,1024.00,1024.25,52,1,53.00
07/20/2004,04:40,1024.25,1024.50,1024.25,1024.50,244,0,244.00
07/20/2004,04:41,1024.50,1025.00,1024.50,1024.75,130,1,131.00
07/20/2004,04:42,1025.00,1025.25,1024.75,1025.00,258,12,270.00
07/20/2004,04:43,1025.00,1025.00,1024.75,1024.75,24,13,37.00
07/20/2004,04:44,1025.00,1025.00,1025.00,1025.00,55,0,55.00
07/20/2004,04:45,1025.00,1025.00,1025.00,1025.00,33,0,33.00
07/20/2004,04:46,1025.00,1025.00,1024.75,1025.00,65,173,238.00
07/20/2004,04:47,1025.00,1025.00,1024.75,1025.00,26,2,28.00
07/20/2004,04:48,1025.00,1025.00,1024.75,1024.75,24,25,49.00
07/20/2004,04:49,1024.75,1025.00,1024.75,1024.75,2,36,38.00
07/20/2004,04:50,1024.75,1024.75,1024.75,1024.75,0,12,12.00
07/20/2004,04:51,1024.75,1025.00,1024.75,1024.75,5,47,52.00
07/20/2004,04:52,1025.00,1025.00,1025.00,1025.00,56,0,56.00
07/20/2004,04:53,1025.00,1025.00,1025.00,1025.00,27,0,27.00
07/20/2004,04:54,1025.00,1025.00,1025.00,1025.00,46,0,46.00
07/20/2004,04:55,1025.00,1025.25,1025.00,1025.00,69,1,70.00
07/20/2004,04:56,1025.00,1025.00,1025.00,1025.00,0,6,6.00
07/20/2004,04:57,1025.25,1025.50,1025.00,1025.50,401,5,406.00
07/20/2004,04:58,1025.25,1025.25,1025.00,1025.00,3,62,65.00
07/20/2004,04:59,1025.25,1025.50,1025.25,1025.50,84,0,84.00
07/20/2004,05:00,1025.00,1025.25,1025.00,1025.25,9,1,10.00
07/20/2004,05:01,1025.50,1025.50,1025.25,1025.50,11,2,13.00
07/20/2004,05:02,1025.50,1025.50,1025.25,1025.25,1,94,95.00
07/20/2004,05:03,1025.50,1025.50,1025.50,1025.50,38,0,38.00
07/20/2004,05:04,1025.50,1025.50,1025.25,1025.25,21,3,24.00
07/20/2004,05:05,1025.50,1025.50,1025.25,1025.25,15,11,26.00
07/20/2004,05:06,1025.50,1025.50,1025.25,1025.25,2,10,12.00
07/20/2004,05:07,1025.25,1025.50,1025.25,1025.50,2,5,7.00
07/20/2004,05:08,1025.25,1025.25,1025.25,1025.25,0,2,2.00
07/20/2004,05:09,1025.50,1025.50,1025.25,1025.25,9,7,16.00
07/20/2004,05:10,1025.50,1025.50,1025.50,1025.50,14,0,14.00
07/20/2004,05:11,1025.50,1025.50,1025.50,1025.50,64,0,64.00
07/20/2004,05:12,1025.50,1025.50,1025.25,1025.25,3,29,32.00
07/20/2004,05:13,1025.50,1025.50,1025.50,1025.50,4,0,4.00
07/20/2004,05:14,1025.50,1025.50,1025.25,1025.25,23,103,126.00
07/20/2004,05:15,1025.25,1025.25,1025.25,1025.25,0,29,29.00
07/20/2004,05:16,1025.25,1025.25,1025.25,1025.25,0,25,25.00
07/20/2004,05:17,1025.25,1025.25,1025.00,1025.25,28,17,45.00
07/20/2004,05:18,1025.50,1025.50,1025.50,1025.50,14,0,14.00
07/20/2004,05:19,1025.25,1025.25,1025.25,1025.25,0,1,1.00
07/20/2004,05:20,1025.50,1025.50,1025.50,1025.50,1,0,1.00
07/20/2004,05:21,1025.25,1025.25,1025.00,1025.25,48,24,72.00
07/20/2004,05:22,1025.25,1025.25,1025.25,1025.25,5,0,5.00
07/20/2004,05:23,1025.25,1025.50,1025.25,1025.25,82,1,83.00
07/20/2004,05:26,1025.25,1025.25,1025.25,1025.25,0,3,3.00
07/20/2004,05:27,1025.25,1025.25,1025.25,1025.25,0,34,34.00
07/20/2004,05:28,1025.25,1025.25,1025.25,1025.25,0,30,30.00
07/20/2004,05:29,1025.25,1025.25,1025.25,1025.25,0,30,30.00
07/20/2004,05:30,1025.25,1025.25,1025.00,1025.25,1,6,7.00
07/20/2004,05:32,1025.00,1025.00,1025.00,1025.00,0,2,2.00
07/20/2004,05:33,1025.00,1025.00,1025.00,1025.00,0,11,11.00
07/20/2004,05:34,1025.25,1025.25,1025.00,1025.00,1,1,2.00
07/20/2004,05:36,1025.25,1025.25,1025.25,1025.25,7,0,7.00
07/20/2004,05:37,1025.25,1025.25,1025.00,1025.00,5,127,132.00
07/20/2004,05:38,1025.00,1025.00,1025.00,1025.00,0,23,23.00
07/20/2004,05:39,1025.00,1025.00,1024.75,1024.75,0,28,28.00
07/20/2004,05:40,1024.75,1024.75,1024.75,1024.75,0,1,1.00
07/20/2004,05:41,1024.75,1025.00,1024.75,1024.75,2,11,13.00
07/20/2004,05:42,1024.75,1024.75,1024.75,1024.75,0,16,16.00
07/20/2004,05:43,1024.75,1024.75,1024.75,1024.75,0,51,51.00
07/20/2004,05:44,1024.75,1024.75,1024.75,1024.75,0,12,12.00
07/20/2004,05:46,1024.75,1024.75,1024.75,1024.75,0,59,59.00
07/20/2004,05:47,1024.50,1024.50,1024.50,1024.50,0,1,1.00
07/20/2004,05:48,1024.50,1024.50,1024.50,1024.50,0,87,87.00
07/20/2004,05:49,1024.25,1024.50,1024.25,1024.50,130,1,131.00
07/20/2004,05:50,1024.50,1024.50,1024.50,1024.50,5,0,5.00
07/20/2004,05:51,1024.50,1024.50,1024.50,1024.50,40,0,40.00
07/20/2004,05:52,1024.75,1024.75,1024.75,1024.75,102,0,102.00
07/20/2004,05:53,1024.75,1024.75,1024.75,1024.75,5,0,5.00
07/20/2004,05:54,1024.75,1024.75,1024.50,1024.50,5,9,14.00
07/20/2004,05:55,1024.50,1024.75,1024.50,1024.75,3,2,5.00
07/20/2004,05:56,1024.50,1024.75,1024.50,1024.75,1,10,11.00
07/20/2004,05:58,1024.50,1024.50,1024.50,1024.50,0,26,26.00
07/20/2004,05:59,1024.75,1024.75,1024.50,1024.75,2,3,5.00
07/20/2004,06:01,1024.75,1025.00,1024.75,1025.00,29,0,29.00
07/20/2004,06:02,1025.00,1025.00,1024.75,1024.75,1,13,14.00
07/20/2004,06:03,1025.00,1025.00,1024.75,1024.75,2,13,15.00
07/20/2004,06:04,1024.75,1024.75,1024.75,1024.75,0,59,59.00
07/20/2004,06:05,1024.75,1024.75,1024.75,1024.75,0,21,21.00
07/20/2004,06:06,1024.75,1025.00,1024.75,1025.00,67,5,72.00
07/20/2004,06:07,1025.25,1025.25,1025.00,1025.25,34,16,50.00
07/20/2004,06:08,1025.25,1025.25,1025.00,1025.25,7,60,67.00
07/20/2004,06:09,1025.25,1025.25,1025.25,1025.25,2,0,2.00
07/20/2004,06:10,1025.00,1025.25,1025.00,1025.00,1,112,113.00
07/20/2004,06:11,1025.25,1025.25,1025.25,1025.25,102,0,102.00
07/20/2004,06:12,1025.25,1025.50,1025.00,1025.25,51,14,65.00
07/20/2004,06:14,1025.00,1025.00,1025.00,1025.00,0,3,3.00
07/20/2004,06:15,1025.00,1025.00,1025.00,1025.00,0,5,5.00
07/20/2004,06:16,1025.00,1025.00,1025.00,1025.00,0,5,5.00
07/20/2004,06:17,1025.00,1025.25,1025.00,1025.25,4,1,5.00
07/20/2004,06:18,1025.25,1025.25,1025.25,1025.25,1,0,1.00
07/20/2004,06:19,1025.25,1025.25,1025.00,1025.25,5,3,8.00
07/20/2004,06:20,1025.25,1025.25,1025.25,1025.25,9,0,9.00
07/20/2004,06:21,1025.25,1025.25,1025.00,1025.00,1,1,2.00
07/20/2004,06:24,1025.25,1025.25,1025.00,1025.25,193,90,283.00
07/20/2004,06:25,1025.25,1025.25,1025.00,1025.00,55,1,56.00
07/20/2004,06:26,1025.00,1025.00,1025.00,1025.00,0,29,29.00
07/20/2004,06:27,1025.25,1025.25,1025.00,1025.00,202,20,222.00
07/20/2004,06:28,1025.25,1025.25,1025.25,1025.25,5,0,5.00
07/20/2004,06:29,1025.25,1025.25,1025.25,1025.25,13,0,13.00
07/20/2004,06:30,1025.25,1025.25,1025.25,1025.25,26,0,26.00
07/20/2004,06:31,1025.00,1025.25,1025.00,1025.00,18,4,22.00
07/20/2004,06:32,1025.25,1025.25,1025.00,1025.25,5,1,6.00
07/20/2004,06:33,1025.50,1025.75,1025.50,1025.50,207,5,212.00
07/20/2004,06:34,1025.50,1025.50,1025.25,1025.50,40,26,66.00
07/20/2004,06:35,1025.50,1025.50,1025.50,1025.50,1,0,1.00
07/20/2004,06:36,1025.50,1025.50,1025.50,1025.50,1,0,1.00
07/20/2004,06:37,1025.50,1025.50,1025.50,1025.50,207,0,207.00
07/20/2004,06:38,1025.50,1025.50,1025.50,1025.50,8,0,8.00
07/20/2004,06:40,1025.50,1025.50,1025.50,1025.50,64,0,64.00
07/20/2004,06:41,1025.50,1025.50,1025.50,1025.50,63,0,63.00
07/20/2004,06:42,1025.50,1025.50,1025.50,1025.50,9,0,9.00
07/20/2004,06:43,1025.25,1025.50,1025.25,1025.25,3,2,5.00
07/20/2004,06:44,1025.50,1025.50,1025.50,1025.50,124,0,124.00
07/20/2004,06:46,1025.50,1025.50,1025.50,1025.50,13,0,13.00
07/20/2004,06:47,1025.50,1025.50,1025.25,1025.50,11,2,13.00
07/20/2004,06:49,1025.25,1025.50,1025.25,1025.50,20,1,21.00
07/20/2004,06:50,1025.50,1025.50,1025.25,1025.50,13,1,14.00
07/20/2004,06:51,1025.50,1025.50,1025.50,1025.50,1,0,1.00
07/20/2004,06:52,1025.25,1025.25,1025.25,1025.25,0,11,11.00
07/20/2004,06:54,1025.50,1025.50,1025.50,1025.50,4,0,4.00
07/20/2004,06:55,1025.25,1025.25,1025.25,1025.25,0,2,2.00
07/20/2004,06:56,1025.25,1025.50,1025.25,1025.50,1,7,8.00
07/20/2004,06:57,1025.25,1025.25,1025.25,1025.25,0,3,3.00
07/20/2004,06:58,1025.50,1025.50,1025.50,1025.50,5,0,5.00
07/20/2004,07:00,1025.50,1025.50,1025.50,1025.50,211,0,211.00
07/20/2004,07:01,1025.75,1025.75,1025.50,1025.75,11,3,14.00
07/20/2004,07:02,1025.50,1025.50,1025.50,1025.50,0,4,4.00
07/20/2004,07:03,1025.75,1025.75,1025.50,1025.50,3,4,7.00
07/20/2004,07:04,1025.50,1025.50,1025.50,1025.50,0,74,74.00
07/20/2004,07:05,1025.50,1025.50,1025.25,1025.25,3,8,11.00
07/20/2004,07:06,1025.50,1026.00,1025.50,1026.00,610,0,610.00
07/20/2004,07:07,1026.00,1026.25,1026.00,1026.25,279,14,293.00
07/20/2004,07:08,1026.25,1026.25,1026.00,1026.00,14,16,30.00
07/20/2004,07:09,1026.25,1026.50,1026.25,1026.25,185,58,243.00
07/20/2004,07:10,1026.25,1026.50,1026.25,1026.25,1,11,12.00
07/20/2004,07:11,1026.25,1026.50,1026.25,1026.50,165,127,292.00
07/20/2004,07:12,1026.50,1026.50,1026.25,1026.25,18,1,19.00
07/20/2004,07:13,1026.50,1026.50,1026.25,1026.50,35,13,48.00
07/20/2004,07:14,1026.25,1026.50,1026.25,1026.50,14,2,16.00
07/20/2004,07:15,1026.50,1026.50,1026.25,1026.50,8,3,11.00
07/20/2004,07:16,1026.50,1026.50,1026.25,1026.50,51,7,58.00
07/20/2004,07:17,1026.25,1026.50,1026.25,1026.25,6,5,11.00
07/20/2004,07:18,1026.25,1026.25,1026.25,1026.25,0,43,43.00
07/20/2004,07:19,1026.50,1026.50,1026.50,1026.50,10,0,10.00
07/20/2004,07:20,1026.25,1026.50,1026.25,1026.50,25,1,26.00
07/20/2004,07:21,1026.25,1026.50,1026.25,1026.25,4,2,6.00
07/20/2004,07:22,1026.25,1026.25,1026.25,1026.25,0,4,4.00
07/20/2004,07:23,1026.25,1026.25,1026.25,1026.25,0,11,11.00
07/20/2004,07:24,1026.25,1026.50,1026.25,1026.50,1,24,25.00
07/20/2004,07:25,1026.50,1026.75,1026.50,1026.75,271,11,282.00
07/20/2004,07:26,1026.50,1026.75,1026.50,1026.75,104,57,161.00
07/20/2004,07:27,1026.75,1026.75,1026.50,1026.50,11,2,13.00
07/20/2004,07:28,1026.50,1026.75,1026.50,1026.50,2,7,9.00
07/20/2004,07:29,1026.50,1026.75,1026.50,1026.75,37,18,55.00
07/20/2004,07:30,1026.75,1026.75,1026.25,1026.50,12,45,57.00
07/20/2004,07:31,1026.50,1026.50,1026.25,1026.25,4,148,152.00
07/20/2004,07:32,1026.25,1026.25,1025.50,1025.50,6,587,593.00
07/20/2004,07:33,1025.50,1025.75,1025.50,1025.75,77,1,78.00
07/20/2004,07:34,1025.75,1026.00,1025.50,1025.50,186,118,304.00
07/20/2004,07:35,1025.75,1026.00,1025.50,1026.00,129,19,148.00
07/20/2004,07:36,1025.75,1025.75,1025.75,1025.75,0,3,3.00
07/20/2004,07:37,1025.75,1026.00,1025.75,1026.00,33,1,34.00
07/20/2004,07:38,1026.00,1026.00,1025.75,1025.75,2,2,4.00
07/20/2004,07:39,1026.00,1026.00,1025.75,1026.00,169,1,170.00
07/20/2004,07:40,1026.00,1026.25,1026.00,1026.00,130,8,138.00
07/20/2004,07:41,1026.25,1026.25,1026.00,1026.25,11,2,13.00
07/20/2004,07:42,1026.25,1026.25,1026.25,1026.25,3,0,3.00
07/20/2004,07:43,1026.25,1026.25,1026.00,1026.00,105,1,106.00
07/20/2004,07:44,1026.25,1026.25,1026.25,1026.25,86,0,86.00
07/20/2004,07:45,1026.00,1026.00,1026.00,1026.00,0,11,11.00
07/20/2004,07:46,1026.25,1026.25,1026.00,1026.25,70,50,120.00
07/20/2004,07:47,1026.00,1026.00,1026.00,1026.00,0,4,4.00
07/20/2004,07:48,1026.00,1026.25,1026.00,1026.00,2,5,7.00
07/20/2004,07:49,1026.00,1026.25,1026.00,1026.00,30,6,36.00
07/20/2004,07:50,1026.25,1026.50,1026.00,1026.50,82,1,83.00
07/20/2004,07:51,1026.25,1026.50,1026.25,1026.50,52,3,55.00
07/20/2004,07:52,1026.25,1026.50,1026.25,1026.50,2,1,3.00
07/20/2004,07:53,1026.25,1026.50,1026.25,1026.50,6,1,7.00
07/20/2004,07:54,1026.50,1026.75,1026.50,1026.75,257,0,257.00
07/20/2004,07:55,1026.75,1026.75,1026.50,1026.50,14,68,82.00
07/20/2004,07:56,1026.50,1026.75,1026.50,1026.75,60,138,198.00
07/20/2004,07:57,1026.50,1026.75,1026.50,1026.75,20,1,21.00
07/20/2004,07:58,1026.75,1026.75,1026.50,1026.50,5,3,8.00
07/20/2004,07:59,1026.75,1026.75,1026.50,1026.75,11,3,14.00
07/20/2004,08:00,1026.75,1027.00,1026.75,1027.00,117,0,117.00
07/20/2004,08:01,1026.75,1027.00,1026.75,1027.00,2,90,92.00
07/20/2004,08:02,1026.75,1026.75,1026.75,1026.75,0,36,36.00
07/20/2004,08:03,1026.75,1026.75,1026.50,1026.50,103,32,135.00
07/20/2004,08:04,1026.75,1026.75,1026.75,1026.75,174,0,174.00
07/20/2004,08:05,1026.75,1027.00,1026.75,1027.00,56,5,61.00
07/20/2004,08:06,1026.75,1027.00,1026.75,1026.75,3,4,7.00
07/20/2004,08:07,1026.75,1027.00,1026.75,1027.00,1,107,108.00
07/20/2004,08:08,1027.00,1027.00,1026.75,1026.75,7,17,24.00
07/20/2004,08:09,1026.75,1027.00,1026.75,1026.75,1,288,289.00
07/20/2004,08:10,1026.75,1026.75,1026.50,1026.75,33,6,39.00
07/20/2004,08:11,1026.50,1026.75,1026.50,1026.50,1,10,11.00
07/20/2004,08:12,1026.75,1026.75,1026.50,1026.50,5,10,15.00
07/20/2004,08:13,1026.50,1026.75,1026.50,1026.75,147,6,153.00
07/20/2004,08:14,1026.75,1026.75,1026.50,1026.75,3,1,4.00
07/20/2004,08:15,1026.75,1026.75,1026.50,1026.50,15,4,19.00
07/20/2004,08:16,1026.75,1026.75,1026.50,1026.50,24,6,30.00
07/20/2004,08:18,1026.75,1026.75,1026.50,1026.50,65,10,75.00
07/20/2004,08:19,1026.75,1026.75,1026.50,1026.75,12,3,15.00
07/20/2004,08:20,1026.75,1026.75,1026.50,1026.50,20,11,31.00
07/20/2004,08:21,1026.75,1026.75,1026.50,1026.50,1,9,10.00
07/20/2004,08:22,1026.50,1026.75,1026.25,1026.25,23,332,355.00
07/20/2004,08:23,1026.50,1026.50,1026.50,1026.50,164,0,164.00
07/20/2004,08:24,1026.75,1026.75,1026.50,1026.75,53,1,54.00
07/20/2004,08:25,1026.75,1026.75,1026.50,1026.75,92,1,93.00
07/20/2004,08:26,1026.75,1027.00,1026.50,1026.75,99,89,188.00
07/20/2004,08:27,1026.75,1027.00,1026.75,1026.75,114,74,188.00
07/20/2004,08:28,1026.75,1026.75,1026.75,1026.75,0,10,10.00
07/20/2004,08:29,1026.50,1026.75,1026.50,1026.50,2,473,475.00
07/20/2004,08:30,1026.50,1026.75,1026.00,1026.00,40,1123,1163.00
07/20/2004,08:31,1026.25,1026.50,1026.00,1026.00,919,1339,2258.00
07/20/2004,08:32,1026.25,1026.25,1025.75,1026.25,757,648,1405.00
07/20/2004,08:33,1026.00,1026.50,1026.00,1026.25,1211,957,2168.00
07/20/2004,08:34,1026.25,1026.25,1025.25,1025.50,780,1705,2485.00
07/20/2004,08:35,1025.50,1025.75,1025.25,1025.25,300,987,1287.00
07/20/2004,08:36,1025.25,1025.75,1025.25,1025.50,881,1165,2046.00
07/20/2004,08:37,1025.50,1026.00,1025.50,1026.00,1258,146,1404.00
07/20/2004,08:38,1025.75,1026.75,1025.75,1026.75,1771,388,2159.00
07/20/2004,08:39,1026.50,1027.50,1026.50,1027.25,2620,1260,3880.00
07/20/2004,08:40,1027.25,1027.75,1026.75,1027.50,2934,1866,4800.00
07/20/2004,08:41,1027.50,1027.50,1026.75,1026.75,1085,827,1912.00
07/20/2004,08:42,1026.75,1027.00,1026.50,1026.50,436,1770,2206.00
07/20/2004,08:43,1026.75,1027.00,1026.50,1027.00,1805,1199,3004.00
07/20/2004,08:44,1027.00,1027.00,1026.50,1026.50,154,471,625.00
07/20/2004,08:45,1026.50,1026.75,1026.00,1026.25,465,1542,2007.00
07/20/2004,08:46,1026.50,1026.50,1025.75,1026.00,846,2606,3452.00
07/20/2004,08:47,1026.00,1026.00,1025.25,1026.00,1032,1657,2689.00
07/20/2004,08:48,1025.75,1026.25,1025.75,1026.00,530,429,959.00
07/20/2004,08:49,1026.00,1026.50,1026.00,1026.50,916,325,1241.00
07/20/2004,08:50,1026.50,1026.50,1025.75,1026.00,542,699,1241.00
07/20/2004,08:51,1026.00,1026.50,1025.75,1026.25,1013,508,1521.00
07/20/2004,08:52,1026.50,1026.75,1026.00,1026.50,1662,786,2448.00
07/20/2004,08:53,1026.50,1027.25,1026.25,1026.75,2105,1304,3409.00
07/20/2004,08:54,1026.75,1027.75,1026.75,1027.50,3147,642,3789.00
07/20/2004,08:55,1027.75,1027.75,1027.00,1027.00,1102,1596,2698.00
07/20/2004,08:56,1027.00,1027.25,1026.50,1026.75,355,1310,1665.00
07/20/2004,08:57,1026.50,1026.75,1026.25,1026.50,162,1236,1398.00
07/20/2004,08:58,1026.25,1027.00,1026.25,1027.00,1027,409,1436.00
07/20/2004,08:59,1027.00,1027.25,1026.50,1026.75,69,339,408.00
07/20/2004,09:00,1026.75,1027.00,1026.25,1027.00,742,461,1203.00
07/20/2004,09:01,1027.00,1027.00,1026.00,1026.50,961,1035,1996.00
07/20/2004,09:02,1026.25,1026.50,1026.00,1026.25,298,2065,2363.00
07/20/2004,09:03,1026.00,1027.00,1026.00,1026.75,1258,544,1802.00
07/20/2004,09:04,1027.00,1027.00,1026.50,1026.75,703,518,1221.00
07/20/2004,09:05,1026.75,1027.00,1026.00,1026.25,532,1202,1734.00
07/20/2004,09:06,1026.00,1026.75,1025.75,1026.50,542,439,981.00
07/20/2004,09:07,1026.50,1027.00,1026.25,1026.50,761,707,1468.00
07/20/2004,09:08,1026.25,1026.50,1026.00,1026.50,850,971,1821.00
07/20/2004,09:09,1026.50,1026.50,1026.00,1026.25,395,331,726.00
07/20/2004,09:10,1026.00,1026.50,1025.25,1025.25,530,1519,2049.00
07/20/2004,09:11,1025.25,1025.50,1025.00,1025.00,231,2061,2292.00
07/20/2004,09:12,1025.00,1025.25,1024.50,1025.25,2651,2948,5599.00
07/20/2004,09:13,1025.00,1025.25,1025.00,1025.25,228,1010,1238.00
07/20/2004,09:14,1025.25,1025.25,1025.00,1025.25,255,412,667.00
07/20/2004,09:15,1025.25,1025.25,1024.50,1024.75,688,2228,2916.00
07/20/2004,09:16,1024.75,1025.25,1024.50,1025.00,763,637,1400.00
07/20/2004,09:17,1025.00,1025.00,1024.50,1024.50,268,750,1018.00
07/20/2004,09:18,1024.50,1025.00,1024.50,1025.00,596,369,965.00
07/20/2004,09:19,1025.00,1025.25,1024.75,1024.75,603,229,832.00
07/20/2004,09:20,1024.75,1024.75,1024.00,1024.25,930,1657,2587.00
07/20/2004,09:21,1024.25,1024.50,1024.25,1024.50,458,193,651.00
07/20/2004,09:22,1024.50,1024.75,1024.25,1024.75,451,144,595.00
07/20/2004,09:23,1024.75,1025.00,1024.50,1025.00,1348,127,1475.00
07/20/2004,09:24,1025.00,1025.00,1024.50,1025.00,632,410,1042.00
07/20/2004,09:25,1025.00,1025.00,1024.75,1025.00,152,37,189.00
07/20/2004,09:26,1025.00,1025.00,1024.50,1024.75,373,293,666.00
07/20/2004,09:27,1024.75,1025.50,1024.75,1025.25,951,461,1412.00
07/20/2004,09:28,1025.25,1025.50,1025.00,1025.25,1619,173,1792.00
07/20/2004,09:29,1025.50,1026.00,1025.25,1026.00,2055,132,2187.00
07/20/2004,09:30,1026.00,1026.00,1025.50,1025.50,1800,1027,2827.00
07/20/2004,09:31,1025.50,1026.00,1025.50,1025.75,1677,604,2281.00
07/20/2004,09:32,1025.50,1025.75,1025.25,1025.50,224,552,776.00
07/20/2004,09:33,1025.50,1026.00,1025.50,1025.75,1048,350,1398.00
07/20/2004,09:34,1025.75,1026.00,1025.50,1026.00,591,488,1079.00
07/20/2004,09:35,1026.25,1026.75,1026.00,1026.25,2387,804,3191.00
07/20/2004,09:36,1026.25,1026.50,1026.25,1026.50,73,373,446.00
07/20/2004,09:37,1026.50,1027.00,1026.25,1026.50,1912,568,2480.00
07/20/2004,09:38,1026.75,1027.00,1026.50,1027.00,1587,176,1763.00
07/20/2004,09:39,1027.00,1027.00,1026.50,1026.50,139,1230,1369.00
07/20/2004,09:40,1026.50,1027.00,1026.25,1026.50,886,509,1395.00
07/20/2004,09:41,1026.50,1027.50,1026.25,1027.25,1862,770,2632.00
07/20/2004,09:42,1027.00,1027.25,1026.75,1027.00,441,352,793.00
07/20/2004,09:43,1027.00,1027.75,1027.00,1027.50,923,312,1235.00
07/20/2004,09:44,1027.50,1027.50,1026.75,1027.00,219,1523,1742.00
07/20/2004,09:45,1027.25,1028.00,1027.00,1027.75,2291,975,3266.00
07/20/2004,09:46,1027.75,1027.75,1027.50,1027.75,2429,297,2726.00
07/20/2004,09:47,1027.75,1027.75,1027.25,1027.25,209,607,816.00
07/20/2004,09:48,1027.25,1027.50,1027.25,1027.25,1,564,565.00
07/20/2004,09:49,1027.25,1027.75,1027.25,1027.75,1162,672,1834.00
07/20/2004,09:50,1027.75,1027.75,1027.50,1027.50,363,27,390.00
07/20/2004,09:51,1027.75,1028.00,1027.50,1028.00,352,81,433.00
07/20/2004,09:52,1028.00,1028.50,1027.75,1028.50,2921,361,3282.00
07/20/2004,09:53,1028.50,1028.75,1028.00,1028.50,2906,927,3833.00
07/20/2004,09:54,1028.75,1028.75,1028.25,1028.50,1022,2158,3180.00
07/20/2004,09:55,1028.25,1028.50,1028.00,1028.25,772,2213,2985.00
07/20/2004,09:56,1028.25,1028.50,1028.00,1028.25,432,493,925.00
07/20/2004,09:57,1028.25,1028.50,1028.25,1028.25,28,131,159.00
07/20/2004,09:58,1028.25,1028.75,1028.25,1028.75,1052,35,1087.00
07/20/2004,09:59,1028.75,1029.00,1028.50,1028.50,1187,232,1419.00
07/20/2004,10:00,1028.75,1029.00,1028.50,1028.75,473,489,962.00
07/20/2004,10:01,1028.75,1029.00,1028.75,1029.00,650,68,718.00
07/20/2004,10:02,1029.00,1029.25,1028.50,1028.75,1039,842,1881.00
07/20/2004,10:03,1028.75,1028.75,1028.50,1028.50,189,457,646.00
07/20/2004,10:04,1028.50,1028.75,1028.25,1028.50,50,1266,1316.00
07/20/2004,10:05,1028.25,1028.25,1027.50,1027.75,780,2029,2809.00
07/20/2004,10:06,1027.75,1028.25,1027.50,1027.75,845,320,1165.00
07/20/2004,10:07,1027.75,1028.00,1027.75,1028.00,136,157,293.00
07/20/2004,10:08,1028.00,1028.00,1027.75,1027.75,61,213,274.00
07/20/2004,10:09,1028.00,1028.50,1028.00,1028.25,641,298,939.00
07/20/2004,10:10,1028.25,1028.25,1028.00,1028.00,161,25,186.00
07/20/2004,10:11,1028.00,1028.25,1028.00,1028.25,23,74,97.00
07/20/2004,10:12,1028.25,1028.50,1028.00,1028.50,453,354,807.00
07/20/2004,10:13,1028.50,1028.75,1028.25,1028.50,1160,154,1314.00
07/20/2004,10:14,1028.25,1028.75,1028.25,1028.75,791,11,802.00
07/20/2004,10:15,1028.75,1028.75,1028.50,1028.75,331,41,372.00
07/20/2004,10:16,1028.75,1028.75,1028.25,1028.25,579,551,1130.00
07/20/2004,10:17,1028.25,1028.75,1028.00,1028.75,1287,181,1468.00
07/20/2004,10:18,1028.50,1029.00,1028.50,1028.75,954,160,1114.00
07/20/2004,10:19,1028.75,1028.75,1028.25,1028.50,80,361,441.00
07/20/2004,10:20,1028.25,1028.50,1028.25,1028.50,47,259,306.00
07/20/2004,10:21,1028.50,1028.50,1027.75,1027.75,29,560,589.00
07/20/2004,10:22,1027.75,1028.00,1027.50,1028.00,362,1292,1654.00
07/20/2004,10:23,1027.75,1028.00,1027.25,1027.50,283,988,1271.00
07/20/2004,10:24,1027.25,1027.50,1027.00,1027.25,160,1355,1515.00
07/20/2004,10:25,1027.00,1027.25,1027.00,1027.25,378,115,493.00
07/20/2004,10:26,1027.25,1027.50,1026.75,1027.00,805,854,1659.00
07/20/2004,10:27,1027.25,1027.50,1027.00,1027.25,535,172,707.00
07/20/2004,10:28,1027.25,1027.50,1027.00,1027.25,283,173,456.00
07/20/2004,10:29,1027.25,1027.50,1027.00,1027.25,433,450,883.00
07/20/2004,10:30,1027.25,1027.50,1027.00,1027.00,324,540,864.00
07/20/2004,10:31,1027.00,1027.00,1026.75,1026.75,83,253,336.00
07/20/2004,10:32,1026.75,1027.00,1026.75,1027.00,81,57,138.00
07/20/2004,10:33,1026.75,1027.00,1026.50,1026.75,723,1023,1746.00
07/20/2004,10:34,1026.75,1027.00,1026.75,1027.00,46,222,268.00
07/20/2004,10:35,1027.00,1027.50,1027.00,1027.50,543,45,588.00
07/20/2004,10:36,1027.50,1027.50,1027.25,1027.50,75,46,121.00
07/20/2004,10:37,1027.50,1027.50,1027.25,1027.25,55,39,94.00
07/20/2004,10:38,1027.25,1027.25,1027.00,1027.25,484,270,754.00
07/20/2004,10:39,1027.25,1027.50,1027.25,1027.25,48,153,201.00
07/20/2004,10:40,1027.25,1027.75,1027.25,1027.75,534,52,586.00
07/20/2004,10:41,1027.75,1027.75,1027.50,1027.50,4,345,349.00
07/20/2004,10:42,1027.50,1027.75,1027.50,1027.75,19,52,71.00
07/20/2004,10:43,1027.50,1027.75,1027.50,1027.75,9,41,50.00
07/20/2004,10:44,1027.50,1027.75,1027.50,1027.50,33,39,72.00
07/20/2004,10:45,1027.75,1028.00,1027.50,1027.75,678,54,732.00
07/20/2004,10:46,1027.75,1028.00,1027.75,1027.75,294,95,389.00
07/20/2004,10:47,1028.00,1028.00,1027.25,1027.50,265,713,978.00
07/20/2004,10:48,1027.50,1028.25,1027.50,1028.00,651,8,659.00
07/20/2004,10:49,1028.25,1028.25,1027.75,1028.00,598,793,1391.00
07/20/2004,10:50,1027.75,1028.00,1027.50,1028.00,371,385,756.00
07/20/2004,10:51,1028.00,1028.00,1028.00,1028.00,261,0,261.00
07/20/2004,10:52,1028.25,1028.25,1028.00,1028.00,19,155,174.00
07/20/2004,10:53,1028.00,1028.00,1027.75,1028.00,42,253,295.00
07/20/2004,10:54,1028.00,1028.25,1028.00,1028.00,666,112,778.00
07/20/2004,10:55,1028.25,1028.25,1028.00,1028.25,154,121,275.00
07/20/2004,10:56,1028.00,1028.25,1028.00,1028.25,8,19,27.00
07/20/2004,10:57,1028.00,1028.50,1028.00,1028.25,343,67,410.00
07/20/2004,10:58,1028.25,1028.25,1028.00,1028.25,75,197,272.00
07/20/2004,10:59,1028.25,1028.25,1028.00,1028.00,145,39,184.00
07/20/2004,11:00,1028.25,1028.25,1027.50,1027.50,59,964,1023.00
07/20/2004,11:01,1027.50,1028.00,1027.50,1027.75,136,119,255.00
07/20/2004,11:02,1027.75,1028.00,1027.75,1027.75,199,66,265.00
07/20/2004,11:03,1027.75,1028.00,1027.50,1027.50,10,292,302.00
07/20/2004,11:04,1027.50,1027.75,1027.25,1027.75,101,382,483.00
07/20/2004,11:05,1027.75,1027.75,1027.25,1027.25,182,372,554.00
07/20/2004,11:06,1027.25,1027.50,1027.25,1027.25,26,209,235.00
07/20/2004,11:07,1027.25,1028.00,1027.25,1027.75,507,207,714.00
07/20/2004,11:08,1027.75,1028.00,1027.75,1028.00,5,95,100.00
07/20/2004,11:09,1028.00,1028.25,1027.75,1027.75,293,48,341.00
07/20/2004,11:10,1027.75,1028.00,1027.75,1027.75,11,15,26.00
07/20/2004,11:11,1028.00,1028.00,1027.25,1027.25,22,588,610.00
07/20/2004,11:12,1027.50,1027.75,1027.25,1027.50,374,10,384.00
07/20/2004,11:13,1027.75,1027.75,1027.25,1027.50,237,328,565.00
07/20/2004,11:14,1027.75,1028.50,1027.75,1028.50,2066,266,2332.00
07/20/2004,11:15,1028.50,1028.50,1028.25,1028.50,662,235,897.00
07/20/2004,11:16,1028.50,1028.50,1028.00,1028.25,117,96,213.00
07/20/2004,11:17,1028.00,1028.25,1028.00,1028.00,525,105,630.00
07/20/2004,11:18,1028.25,1028.50,1028.00,1028.00,180,55,235.00
07/20/2004,11:19,1028.25,1028.25,1028.00,1028.25,8,10,18.00
07/20/2004,11:20,1028.25,1028.25,1028.00,1028.25,30,23,53.00
07/20/2004,11:21,1028.25,1028.25,1028.00,1028.25,351,134,485.00
07/20/2004,11:22,1028.25,1028.50,1028.00,1028.50,706,90,796.00
07/20/2004,11:23,1028.50,1028.50,1028.00,1028.25,307,142,449.00
07/20/2004,11:24,1028.25,1028.25,1027.75,1028.25,503,626,1129.00
07/20/2004,11:25,1028.00,1028.25,1028.00,1028.00,4,195,199.00
07/20/2004,11:26,1028.00,1028.00,1028.00,1028.00,0,114,114.00
07/20/2004,11:27,1028.00,1028.25,1027.75,1028.00,434,108,542.00
07/20/2004,11:28,1028.00,1028.75,1028.00,1028.50,1201,35,1236.00
07/20/2004,11:29,1028.75,1028.75,1028.25,1028.25,103,191,294.00
07/20/2004,11:30,1028.50,1028.50,1028.25,1028.50,49,42,91.00
07/20/2004,11:31,1028.50,1028.50,1028.25,1028.25,14,133,147.00
07/20/2004,11:32,1028.50,1028.50,1028.25,1028.25,178,33,211.00
07/20/2004,11:33,1028.50,1028.50,1028.25,1028.50,154,16,170.00
07/20/2004,11:34,1028.50,1028.50,1028.25,1028.50,125,31,156.00
07/20/2004,11:35,1028.50,1028.75,1028.25,1028.75,276,48,324.00
07/20/2004,11:36,1028.50,1028.75,1028.50,1028.75,5,70,75.00
07/20/2004,11:37,1028.75,1028.75,1028.50,1028.75,458,82,540.00
07/20/2004,11:38,1028.75,1029.25,1028.75,1029.00,1108,139,1247.00
07/20/2004,11:39,1029.25,1029.50,1029.00,1029.25,1049,425,1474.00
07/20/2004,11:40,1029.25,1029.50,1029.25,1029.25,641,96,737.00
07/20/2004,11:41,1029.50,1029.50,1029.00,1029.00,632,1686,2318.00
07/20/2004,11:42,1029.00,1029.25,1029.00,1029.00,7,141,148.00
07/20/2004,11:43,1029.00,1029.25,1028.75,1029.00,51,421,472.00
07/20/2004,11:44,1029.00,1029.25,1029.00,1029.25,1040,61,1101.00
07/20/2004,11:45,1029.25,1029.50,1029.25,1029.25,326,370,696.00
07/20/2004,11:46,1029.25,1029.25,1029.00,1029.00,128,90,218.00
07/20/2004,11:47,1029.25,1030.25,1029.25,1030.00,5487,1526,7013.00
07/20/2004,11:48,1030.00,1030.00,1029.75,1030.00,333,160,493.00
07/20/2004,11:49,1030.00,1030.00,1029.75,1029.75,1155,80,1235.00
07/20/2004,11:50,1030.00,1030.00,1029.50,1029.75,278,766,1044.00
07/20/2004,11:51,1029.75,1030.00,1029.75,1029.75,247,73,320.00
07/20/2004,11:52,1029.75,1030.00,1029.50,1029.75,100,175,275.00
07/20/2004,11:53,1029.50,1029.75,1029.50,1029.50,26,494,520.00
07/20/2004,11:54,1029.50,1029.75,1029.25,1029.25,126,640,766.00
07/20/2004,11:55,1029.50,1029.50,1029.00,1029.00,198,1052,1250.00
07/20/2004,11:56,1029.00,1029.25,1029.00,1029.00,40,47,87.00
07/20/2004,11:57,1029.00,1029.25,1029.00,1029.25,169,73,242.00
07/20/2004,11:58,1029.25,1029.75,1029.00,1029.50,993,436,1429.00
07/20/2004,11:59,1029.25,1029.50,1029.00,1029.00,95,291,386.00
07/20/2004,12:00,1029.25,1029.25,1029.00,1029.00,297,21,318.00
07/20/2004,12:01,1029.25,1029.25,1028.75,1028.75,24,679,703.00
07/20/2004,12:02,1028.75,1029.00,1028.50,1028.75,62,539,601.00
07/20/2004,12:03,1028.75,1028.75,1028.25,1028.25,350,1486,1836.00
07/20/2004,12:04,1028.25,1028.50,1028.25,1028.50,104,22,126.00
07/20/2004,12:05,1028.50,1028.50,1028.25,1028.25,35,46,81.00
07/20/2004,12:06,1028.50,1028.75,1028.50,1028.75,788,0,788.00
07/20/2004,12:07,1028.75,1029.00,1028.50,1028.75,298,23,321.00
07/20/2004,12:08,1028.75,1029.00,1028.50,1029.00,96,315,411.00
07/20/2004,12:09,1029.00,1029.00,1028.75,1028.75,6,10,16.00
07/20/2004,12:10,1028.75,1029.00,1028.50,1028.50,4,310,314.00
07/20/2004,12:11,1028.50,1029.00,1028.50,1029.00,170,34,204.00
07/20/2004,12:12,1029.00,1029.00,1028.75,1029.00,12,46,58.00
07/20/2004,12:13,1028.75,1029.00,1028.75,1028.75,105,10,115.00
07/20/2004,12:14,1028.75,1029.00,1028.50,1029.00,814,935,1749.00
07/20/2004,12:15,1029.00,1029.00,1028.75,1029.00,149,3,152.00
07/20/2004,12:16,1029.00,1029.00,1028.75,1028.75,8,10,18.00
07/20/2004,12:17,1028.75,1029.00,1028.75,1028.75,35,466,501.00
07/20/2004,12:18,1028.75,1029.00,1028.75,1029.00,55,33,88.00
07/20/2004,12:19,1028.75,1029.00,1028.75,1028.75,82,12,94.00
07/20/2004,12:20,1029.00,1029.00,1028.75,1028.75,14,291,305.00
07/20/2004,12:21,1029.00,1029.25,1028.75,1029.25,831,266,1097.00
07/20/2004,12:22,1029.25,1029.25,1029.00,1029.25,796,6,802.00
07/20/2004,12:23,1029.25,1029.50,1029.00,1029.50,312,1,313.00
07/20/2004,12:24,1029.50,1029.50,1029.25,1029.25,22,16,38.00
07/20/2004,12:25,1029.50,1030.00,1029.25,1030.00,1531,269,1800.00
07/20/2004,12:26,1030.00,1030.00,1029.50,1029.75,122,755,877.00
07/20/2004,12:27,1029.75,1030.00,1029.75,1029.75,765,84,849.00
07/20/2004,12:28,1030.00,1030.00,1029.50,1029.75,141,238,379.00
07/20/2004,12:29,1029.50,1030.00,1029.50,1029.50,467,189,656.00
07/20/2004,12:30,1029.50,1029.75,1029.50,1029.50,11,15,26.00
07/20/2004,12:31,1029.75,1029.75,1029.50,1029.50,53,432,485.00
07/20/2004,12:32,1029.75,1030.25,1029.50,1029.75,836,116,952.00
07/20/2004,12:33,1030.00,1030.00,1029.50,1029.50,48,634,682.00
07/20/2004,12:34,1029.75,1029.75,1029.50,1029.75,38,24,62.00
07/20/2004,12:35,1029.75,1030.00,1029.75,1029.75,76,14,90.00
07/20/2004,12:36,1030.00,1030.00,1029.75,1029.75,4,21,25.00
07/20/2004,12:37,1030.00,1030.00,1029.75,1030.00,37,24,61.00
07/20/2004,12:38,1029.75,1030.00,1029.75,1029.75,7,249,256.00
07/20/2004,12:39,1030.00,1030.00,1029.50,1029.50,261,102,363.00
07/20/2004,12:40,1029.50,1029.75,1029.25,1029.50,19,476,495.00
07/20/2004,12:41,1029.50,1029.75,1029.50,1029.50,113,174,287.00
07/20/2004,12:42,1029.75,1029.75,1029.50,1029.75,6,113,119.00
07/20/2004,12:43,1029.75,1029.75,1029.50,1029.50,32,127,159.00
07/20/2004,12:44,1029.50,1029.75,1029.50,1029.75,20,41,61.00
07/20/2004,12:45,1029.75,1029.75,1029.25,1029.50,25,196,221.00
07/20/2004,12:46,1029.50,1029.75,1029.25,1029.75,212,193,405.00
07/20/2004,12:47,1029.50,1030.00,1029.50,1029.75,333,11,344.00
07/20/2004,12:48,1030.00,1030.00,1029.75,1030.00,679,228,907.00
07/20/2004,12:49,1029.75,1030.00,1029.75,1030.00,241,39,280.00
07/20/2004,12:50,1030.00,1030.25,1030.00,1030.25,427,47,474.00
07/20/2004,12:51,1030.00,1030.25,1030.00,1030.00,20,68,88.00
07/20/2004,12:52,1030.00,1030.25,1030.00,1030.00,29,52,81.00
07/20/2004,12:53,1030.00,1030.75,1030.00,1030.75,1995,365,2360.00
07/20/2004,12:54,1030.50,1030.75,1030.50,1030.75,226,114,340.00
07/20/2004,12:55,1030.75,1030.75,1030.25,1030.75,986,968,1954.00
07/20/2004,12:56,1030.75,1031.00,1030.25,1030.50,1346,789,2135.00
07/20/2004,12:57,1030.50,1030.75,1030.25,1030.50,582,541,1123.00
07/20/2004,12:58,1030.50,1030.50,1030.25,1030.50,434,219,653.00
07/20/2004,12:59,1030.50,1030.75,1030.00,1030.00,291,434,725.00
07/20/2004,13:00,1030.00,1030.50,1030.00,1030.25,294,212,506.00
07/20/2004,13:01,1030.25,1030.25,1029.75,1030.00,53,351,404.00
07/20/2004,13:02,1029.75,1030.25,1029.75,1030.00,259,232,491.00
07/20/2004,13:03,1030.00,1030.50,1029.75,1030.25,635,156,791.00
07/20/2004,13:04,1030.25,1030.50,1030.00,1030.50,61,288,349.00
07/20/2004,13:05,1030.25,1030.75,1030.25,1030.50,427,63,490.00
07/20/2004,13:06,1030.50,1030.75,1030.50,1030.75,89,214,303.00
07/20/2004,13:07,1030.50,1030.75,1030.25,1030.50,196,207,403.00
07/20/2004,13:08,1030.75,1031.00,1030.50,1031.00,874,115,989.00
07/20/2004,13:09,1030.75,1031.00,1030.75,1030.75,257,63,320.00
07/20/2004,13:10,1031.00,1031.00,1030.75,1030.75,357,12,369.00
07/20/2004,13:11,1031.00,1031.25,1030.75,1031.00,822,81,903.00
07/20/2004,13:12,1031.00,1031.00,1030.75,1031.00,98,355,453.00
07/20/2004,13:13,1031.00,1032.50,1030.75,1032.25,7186,1764,8950.00
07/20/2004,13:14,1032.25,1032.50,1031.75,1032.00,944,2609,3553.00
07/20/2004,13:15,1032.00,1032.25,1031.75,1032.00,747,1221,1968.00
07/20/2004,13:16,1032.00,1032.25,1032.00,1032.00,559,214,773.00
07/20/2004,13:17,1032.00,1032.25,1032.00,1032.25,169,534,703.00
07/20/2004,13:18,1032.25,1033.50,1032.25,1033.25,6774,1873,8647.00
07/20/2004,13:19,1033.50,1033.50,1032.75,1033.00,2989,2108,5097.00
07/20/2004,13:20,1033.25,1033.25,1032.75,1033.00,1061,2135,3196.00
07/20/2004,13:21,1032.75,1033.00,1032.75,1032.75,998,580,1578.00
07/20/2004,13:22,1032.75,1033.25,1032.75,1033.00,1888,763,2651.00
07/20/2004,13:23,1033.00,1033.25,1032.50,1033.00,1268,1761,3029.00
07/20/2004,13:24,1032.75,1033.00,1032.75,1032.75,173,686,859.00
07/20/2004,13:25,1032.75,1033.00,1032.50,1032.75,575,858,1433.00
07/20/2004,13:26,1032.75,1033.00,1032.75,1032.75,271,644,915.00
07/20/2004,13:27,1033.00,1033.00,1032.75,1032.75,120,239,359.00
07/20/2004,13:28,1032.75,1033.25,1032.75,1033.00,631,279,910.00
07/20/2004,13:29,1033.25,1033.50,1032.75,1033.25,1126,824,1950.00
07/20/2004,13:30,1032.75,1033.75,1032.75,1033.50,2163,770,2933.00
07/20/2004,13:31,1033.50,1034.00,1033.00,1033.75,2256,1254,3510.00
07/20/2004,13:32,1033.75,1033.75,1032.00,1032.25,872,3596,4468.00
07/20/2004,13:33,1032.25,1032.50,1030.75,1031.00,4818,5732,10550.00
07/20/2004,13:34,1030.75,1032.00,1030.75,1032.00,3300,980,4280.00
07/20/2004,13:35,1032.00,1033.25,1032.00,1032.75,1900,996,2896.00
07/20/2004,13:36,1032.75,1033.50,1032.50,1033.25,1591,990,2581.00
07/20/2004,13:37,1033.25,1033.25,1032.50,1033.25,972,1702,2674.00
07/20/2004,13:38,1033.25,1033.50,1033.00,1033.00,860,768,1628.00
07/20/2004,13:39,1033.00,1033.25,1032.50,1032.75,259,1397,1656.00
07/20/2004,13:40,1032.75,1034.25,1032.75,1034.00,3402,1767,5169.00
07/20/2004,13:41,1034.25,1034.25,1033.50,1033.75,787,1127,1914.00
07/20/2004,13:42,1033.75,1034.00,1033.75,1034.00,1107,438,1545.00
07/20/2004,13:43,1034.00,1034.00,1033.25,1033.50,383,2340,2723.00
07/20/2004,13:44,1033.50,1033.50,1032.00,1032.25,466,4558,5024.00
07/20/2004,13:45,1032.25,1032.50,1031.00,1031.00,667,2584,3251.00
07/20/2004,13:46,1030.75,1031.25,1030.75,1031.25,1716,1259,2975.00
07/20/2004,13:47,1031.50,1031.50,1029.75,1030.00,803,1805,2608.00
07/20/2004,13:48,1029.75,1030.75,1029.75,1030.50,2484,2106,4590.00
07/20/2004,13:49,1030.50,1030.50,1029.75,1029.75,1590,1990,3580.00
07/20/2004,13:50,1029.75,1030.00,1028.50,1028.50,2146,7368,9514.00
07/20/2004,13:51,1028.75,1030.00,1028.50,1030.00,3012,1678,4690.00
07/20/2004,13:52,1029.75,1030.00,1029.25,1029.75,619,935,1554.00
07/20/2004,13:53,1029.75,1030.00,1029.50,1030.00,968,244,1212.00
07/20/2004,13:54,1030.00,1030.75,1030.00,1030.50,1663,350,2013.00
07/20/2004,13:55,1030.50,1030.75,1030.00,1030.00,559,1211,1770.00
07/20/2004,13:56,1030.00,1030.50,1030.00,1030.50,343,672,1015.00
07/20/2004,13:57,1030.25,1031.00,1030.25,1031.00,915,354,1269.00
07/20/2004,13:58,1031.00,1031.75,1030.75,1031.00,2016,2662,4678.00
07/20/2004,13:59,1030.75,1031.00,1030.00,1030.50,866,1606,2472.00
07/20/2004,14:00,1030.50,1030.75,1030.00,1030.25,1486,1720,3206.00
07/20/2004,14:01,1030.00,1030.75,1030.00,1030.50,1362,393,1755.00
07/20/2004,14:02,1030.50,1031.00,1030.25,1031.00,536,178,714.00
07/20/2004,14:03,1031.00,1032.50,1030.75,1032.25,4486,1208,5694.00
07/20/2004,14:04,1032.25,1032.50,1031.75,1032.25,1924,1512,3436.00
07/20/2004,14:05,1032.25,1033.00,1032.25,1032.50,2831,834,3665.00
07/20/2004,14:06,1032.50,1032.75,1032.00,1032.25,1476,1935,3411.00
07/20/2004,14:07,1032.25,1032.50,1032.00,1032.50,1391,553,1944.00
07/20/2004,14:08,1032.50,1032.50,1032.00,1032.25,701,297,998.00
07/20/2004,14:09,1032.25,1033.00,1032.25,1032.75,1288,372,1660.00
07/20/2004,14:10,1033.00,1033.25,1032.50,1032.75,2536,1081,3617.00
07/20/2004,14:11,1032.75,1032.75,1032.00,1032.00,365,1502,1867.00
07/20/2004,14:12,1032.25,1032.25,1032.00,1032.00,159,521,680.00
07/20/2004,14:13,1032.25,1032.25,1031.00,1031.25,679,2783,3462.00
07/20/2004,14:14,1031.25,1032.00,1031.00,1031.50,1672,1961,3633.00
07/20/2004,14:15,1031.50,1032.00,1031.25,1032.00,1510,236,1746.00
07/20/2004,14:16,1032.00,1032.25,1031.25,1031.50,216,1561,1777.00
07/20/2004,14:17,1031.50,1032.25,1031.50,1032.25,467,133,600.00
07/20/2004,14:18,1032.25,1032.25,1031.75,1032.00,251,128,379.00
07/20/2004,14:19,1032.25,1032.50,1031.75,1032.00,296,272,568.00
07/20/2004,14:20,1032.25,1032.50,1032.00,1032.00,203,332,535.00
07/20/2004,14:21,1032.00,1032.25,1031.75,1032.00,256,137,393.00
07/20/2004,14:22,1032.00,1032.25,1031.50,1031.50,354,1194,1548.00
07/20/2004,14:23,1031.50,1031.50,1030.25,1030.50,365,3554,3919.00
07/20/2004,14:24,1030.50,1030.75,1030.00,1030.50,1189,1270,2459.00
07/20/2004,14:25,1030.75,1031.00,1030.50,1031.00,781,290,1071.00
07/20/2004,14:26,1031.00,1031.00,1030.25,1030.50,198,491,689.00
07/20/2004,14:27,1030.50,1030.75,1030.25,1030.75,874,39,913.00
07/20/2004,14:28,1030.75,1031.25,1030.50,1031.00,610,415,1025.00
07/20/2004,14:29,1031.00,1031.50,1031.00,1031.00,975,617,1592.00
07/20/2004,14:30,1031.25,1032.25,1031.25,1032.00,2091,1303,3394.00
07/20/2004,14:31,1031.75,1032.00,1031.00,1031.75,1542,2204,3746.00
07/20/2004,14:32,1031.75,1032.50,1031.75,1032.25,1992,779,2771.00
07/20/2004,14:33,1032.00,1033.25,1032.00,1032.75,3967,1152,5119.00
07/20/2004,14:34,1032.75,1033.75,1032.75,1033.25,2832,1295,4127.00
07/20/2004,14:35,1033.00,1033.25,1032.75,1033.25,800,838,1638.00
07/20/2004,14:36,1033.25,1033.25,1032.25,1032.25,474,1275,1749.00
07/20/2004,14:37,1032.50,1032.75,1032.00,1032.75,941,349,1290.00
07/20/2004,14:38,1032.75,1032.75,1032.25,1032.25,464,785,1249.00
07/20/2004,14:39,1032.25,1033.00,1032.00,1032.50,673,349,1022.00
07/20/2004,14:40,1032.50,1032.75,1032.25,1032.50,331,1437,1768.00
07/20/2004,14:41,1032.50,1032.75,1032.00,1032.50,309,1589,1898.00
07/20/2004,14:42,1032.50,1033.00,1032.50,1033.00,706,274,980.00
07/20/2004,14:43,1032.75,1033.75,1032.75,1033.75,3251,363,3614.00
07/20/2004,14:44,1033.75,1034.00,1033.00,1033.00,1627,1918,3545.00
07/20/2004,14:45,1033.00,1033.25,1032.75,1032.75,287,331,618.00
07/20/2004,14:46,1032.75,1033.25,1032.75,1033.25,1965,857,2822.00
07/20/2004,14:47,1033.25,1033.50,1032.75,1033.25,763,727,1490.00
07/20/2004,14:48,1033.50,1033.50,1032.75,1032.75,60,680,740.00
07/20/2004,14:49,1033.00,1033.00,1032.50,1032.75,529,579,1108.00
07/20/2004,14:50,1033.00,1033.00,1032.25,1032.25,266,1194,1460.00
07/20/2004,14:51,1032.25,1032.75,1032.00,1032.25,246,1878,2124.00
07/20/2004,14:52,1032.00,1032.25,1031.75,1032.25,877,922,1799.00
07/20/2004,14:53,1032.00,1032.50,1032.00,1032.25,393,459,852.00
07/20/2004,14:54,1032.25,1032.50,1032.25,1032.25,139,147,286.00
07/20/2004,14:55,1032.50,1032.75,1032.25,1032.75,677,247,924.00
07/20/2004,14:56,1032.75,1032.75,1032.25,1032.25,243,643,886.00
07/20/2004,14:57,1032.25,1032.75,1032.25,1032.75,655,86,741.00
07/20/2004,14:58,1032.75,1033.25,1032.50,1033.25,2666,161,2827.00
07/20/2004,14:59,1033.25,1033.50,1033.00,1033.25,1908,234,2142.00
07/20/2004,15:00,1033.50,1034.00,1033.25,1033.75,2519,726,3245.00
07/20/2004,15:01,1034.00,1034.25,1033.75,1034.00,3373,1509,4882.00
07/20/2004,15:02,1033.75,1034.00,1033.75,1034.00,1680,1087,2767.00
07/20/2004,15:03,1034.00,1034.75,1034.00,1034.50,1893,843,2736.00
07/20/2004,15:04,1034.50,1034.50,1033.25,1033.25,1272,2214,3486.00
07/20/2004,15:05,1033.25,1034.00,1033.25,1033.75,1098,224,1322.00
07/20/2004,15:06,1034.00,1034.50,1033.75,1034.25,1334,464,1798.00
07/20/2004,15:07,1034.25,1035.50,1034.25,1035.25,3868,932,4800.00
07/20/2004,15:08,1035.25,1036.75,1035.00,1036.50,4523,1785,6308.00
07/20/2004,15:09,1036.50,1038.75,1036.25,1037.25,6053,3746,9799.00
07/20/2004,15:10,1037.25,1040.50,1037.25,1039.75,6164,2029,8193.00
07/20/2004,15:11,1039.50,1039.75,1037.75,1038.50,2318,5141,7459.00
07/20/2004,15:12,1038.75,1038.75,1037.50,1037.75,539,2694,3233.00
07/20/2004,15:13,1037.50,1038.50,1037.50,1038.00,1440,616,2056.00
07/20/2004,15:14,1038.00,1038.75,1038.00,1038.50,754,627,1381.00
07/20/2004,15:15,1038.50,1038.75,1037.00,1037.50,1326,3330,4656.00
07/20/2004,15:16,1038.00,1038.00,1037.50,1037.75,39,1,40.00
07/20/2004,15:31,1037.75,1038.00,1037.50,1037.75,196,157,353.00
07/20/2004,15:32,1037.75,1038.00,1037.25,1037.75,85,346,431.00
07/20/2004,15:33,1037.50,1037.75,1037.50,1037.75,142,34,176.00
07/20/2004,15:34,1037.75,1037.75,1037.00,1037.50,84,332,416.00
07/20/2004,15:35,1037.50,1037.50,1037.00,1037.25,79,254,333.00
07/20/2004,15:36,1037.25,1037.25,1036.50,1036.75,66,368,434.00
07/20/2004,15:37,1036.75,1037.00,1036.50,1036.75,47,157,204.00
07/20/2004,15:38,1036.75,1037.00,1036.75,1036.75,15,53,68.00
07/20/2004,15:39,1037.00,1037.25,1036.75,1037.00,150,4,154.00
07/20/2004,15:40,1037.00,1037.00,1037.00,1037.00,0,152,152.00
07/20/2004,15:41,1037.00,1037.50,1037.00,1037.50,350,16,366.00
07/20/2004,15:42,1037.50,1037.50,1037.50,1037.50,51,0,51.00
07/20/2004,15:43,1037.50,1037.75,1037.50,1037.75,287,0,287.00
07/20/2004,15:44,1037.75,1038.00,1037.50,1038.00,118,2,120.00
07/20/2004,15:45,1037.75,1038.00,1037.75,1038.00,85,12,97.00
07/20/2004,15:46,1038.00,1038.00,1038.00,1038.00,60,0,60.00
07/20/2004,15:47,1038.00,1038.00,1038.00,1038.00,136,0,136.00
07/20/2004,15:48,1038.00,1038.25,1038.00,1038.25,233,0,233.00
07/20/2004,15:49,1038.25,1038.25,1038.00,1038.25,5,16,21.00
07/20/2004,15:50,1038.25,1038.25,1038.00,1038.25,17,1,18.00
07/20/2004,15:51,1038.25,1038.25,1038.00,1038.25,81,13,94.00
07/20/2004,15:52,1038.25,1038.25,1038.25,1038.25,128,0,128.00
07/20/2004,15:53,1038.25,1038.25,1038.00,1038.00,6,258,264.00
07/20/2004,15:54,1038.00,1038.00,1037.50,1037.75,24,145,169.00
07/20/2004,15:55,1037.75,1037.75,1037.50,1037.75,137,55,192.00
07/20/2004,15:56,1037.50,1038.00,1037.50,1037.75,80,7,87.00
07/20/2004,15:57,1038.00,1038.00,1037.75,1037.75,68,1,69.00
07/20/2004,15:58,1037.75,1038.00,1037.75,1037.75,76,7,83.00
07/20/2004,16:00,1038.00,1038.00,1037.75,1037.75,5,216,221.00
07/20/2004,17:01,1038.25,1039.00,1038.25,1038.75,235,107,342.00
07/20/2004,17:02,1038.75,1039.00,1038.75,1039.00,6,8,14.00
07/20/2004,17:03,1038.75,1039.25,1038.75,1039.25,91,2,93.00
07/20/2004,17:04,1039.25,1039.25,1039.00,1039.00,12,41,53.00
07/20/2004,17:05,1039.00,1039.00,1038.75,1039.00,110,7,117.00
07/20/2004,17:06,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/20/2004,17:07,1039.00,1039.00,1038.75,1038.75,7,4,11.00
07/20/2004,17:08,1039.00,1039.00,1038.75,1038.75,35,2,37.00
07/20/2004,17:09,1039.00,1039.00,1038.75,1039.00,26,5,31.00
07/20/2004,17:10,1039.00,1039.00,1039.00,1039.00,44,0,44.00
07/20/2004,17:11,1039.00,1039.00,1039.00,1039.00,20,0,20.00
07/20/2004,17:12,1039.25,1039.25,1039.00,1039.00,8,43,51.00
07/20/2004,17:13,1039.00,1039.00,1039.00,1039.00,0,13,13.00
07/20/2004,17:14,1039.00,1039.25,1039.00,1039.25,12,4,16.00
07/20/2004,17:15,1039.00,1039.25,1039.00,1039.25,6,1,7.00
07/20/2004,17:16,1039.25,1039.25,1039.25,1039.25,16,0,16.00
07/20/2004,17:17,1039.25,1039.25,1039.25,1039.25,37,0,37.00
07/20/2004,17:18,1039.25,1039.25,1039.25,1039.25,16,0,16.00
07/20/2004,17:19,1039.25,1039.50,1039.25,1039.50,74,17,91.00
07/20/2004,17:20,1039.50,1039.50,1039.25,1039.25,29,2,31.00
07/20/2004,17:21,1039.25,1039.25,1039.25,1039.25,0,57,57.00
07/20/2004,17:23,1039.25,1039.25,1039.25,1039.25,0,15,15.00
07/20/2004,17:24,1039.25,1039.25,1039.25,1039.25,0,6,6.00
07/20/2004,17:25,1039.25,1039.50,1039.25,1039.50,1,6,7.00
07/20/2004,17:26,1039.50,1039.50,1039.25,1039.25,1,4,5.00
07/20/2004,17:27,1039.50,1039.50,1039.25,1039.25,1,3,4.00
07/20/2004,17:28,1039.25,1039.25,1039.25,1039.25,0,8,8.00
07/20/2004,17:29,1039.25,1039.25,1039.25,1039.25,0,15,15.00
07/20/2004,17:30,1039.25,1039.75,1039.25,1039.75,54,17,71.00
07/20/2004,17:31,1039.50,1039.50,1039.50,1039.50,0,84,84.00
07/20/2004,17:32,1039.50,1039.75,1039.50,1039.75,320,4,324.00
07/20/2004,17:33,1039.75,1039.75,1039.50,1039.75,23,2,25.00
07/20/2004,17:34,1039.75,1039.75,1039.75,1039.75,4,0,4.00
07/20/2004,17:36,1039.75,1039.75,1039.75,1039.75,21,0,21.00
07/20/2004,17:37,1039.75,1039.75,1039.75,1039.75,1,0,1.00
07/20/2004,17:38,1039.75,1039.75,1039.75,1039.75,1,0,1.00
07/20/2004,17:39,1039.75,1039.75,1039.75,1039.75,7,0,7.00
07/20/2004,17:40,1039.75,1039.75,1039.75,1039.75,15,0,15.00
07/20/2004,17:41,1039.75,1039.75,1039.50,1039.50,29,3,32.00
07/20/2004,17:42,1039.75,1039.75,1039.50,1039.50,5,6,11.00
07/20/2004,17:43,1039.50,1039.50,1039.25,1039.25,0,96,96.00
07/20/2004,17:44,1039.25,1039.25,1039.25,1039.25,0,3,3.00
07/20/2004,17:45,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/20/2004,17:46,1039.50,1039.50,1039.50,1039.50,21,0,21.00
07/20/2004,17:47,1039.50,1039.75,1039.50,1039.75,23,0,23.00
07/20/2004,17:48,1039.50,1039.50,1039.50,1039.50,0,5,5.00
07/20/2004,17:49,1039.50,1039.50,1039.25,1039.25,0,2,2.00
07/20/2004,17:51,1039.25,1039.50,1039.25,1039.50,15,2,17.00
07/20/2004,17:52,1039.50,1039.50,1039.50,1039.50,4,0,4.00
07/20/2004,17:53,1039.50,1039.75,1039.50,1039.75,5,0,5.00
07/20/2004,17:54,1039.50,1039.50,1039.50,1039.50,0,53,53.00
07/20/2004,17:55,1039.50,1039.75,1039.25,1039.50,4,6,10.00
07/20/2004,17:56,1039.50,1039.50,1039.50,1039.50,34,0,34.00
07/20/2004,17:57,1039.50,1039.50,1039.50,1039.50,3,0,3.00
07/20/2004,17:58,1039.25,1039.50,1039.25,1039.50,1,1,2.00
07/20/2004,17:59,1039.50,1039.50,1039.50,1039.50,57,0,57.00
07/20/2004,18:00,1039.50,1039.50,1039.50,1039.50,6,0,6.00
07/20/2004,18:01,1039.50,1039.50,1039.50,1039.50,2,0,2.00
07/20/2004,18:04,1039.50,1039.50,1039.50,1039.50,3,0,3.00
07/20/2004,18:06,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/20/2004,18:08,1039.25,1039.25,1039.25,1039.25,0,10,10.00
07/20/2004,18:09,1039.25,1039.25,1039.25,1039.25,0,5,5.00
07/20/2004,18:10,1039.25,1039.25,1039.25,1039.25,0,111,111.00
07/20/2004,18:11,1039.25,1039.25,1039.00,1039.25,9,25,34.00
07/20/2004,18:12,1039.25,1039.25,1039.25,1039.25,8,0,8.00
07/20/2004,18:14,1039.25,1039.25,1039.25,1039.25,11,0,11.00
07/20/2004,18:15,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/20/2004,18:16,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/20/2004,18:17,1039.25,1039.25,1039.25,1039.25,22,0,22.00
07/20/2004,18:23,1039.25,1039.25,1039.25,1039.25,10,0,10.00
07/20/2004,18:24,1039.00,1039.25,1038.75,1038.75,46,147,193.00
07/20/2004,18:25,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/20/2004,18:26,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/20/2004,18:27,1039.00,1039.00,1039.00,1039.00,4,0,4.00
07/20/2004,18:31,1039.00,1039.00,1038.75,1038.75,12,1,13.00
07/20/2004,18:32,1039.00,1039.00,1038.75,1038.75,1,1,2.00
07/20/2004,18:33,1039.00,1039.00,1038.75,1039.00,65,2,67.00
07/20/2004,18:34,1039.00,1039.00,1039.00,1039.00,24,0,24.00
07/20/2004,18:35,1039.00,1039.00,1039.00,1039.00,3,0,3.00
07/20/2004,18:36,1039.00,1039.25,1039.00,1039.25,11,0,11.00
07/20/2004,18:37,1039.25,1039.25,1039.25,1039.25,50,0,50.00
07/20/2004,18:38,1039.25,1039.25,1039.25,1039.25,24,0,24.00
07/20/2004,18:39,1039.25,1039.25,1039.25,1039.25,3,0,3.00
07/20/2004,18:40,1039.00,1039.25,1039.00,1039.25,5,1,6.00
07/20/2004,18:41,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/20/2004,18:43,1039.25,1039.25,1039.25,1039.25,30,0,30.00
07/20/2004,18:44,1039.00,1039.00,1039.00,1039.00,0,6,6.00
07/20/2004,18:47,1039.25,1039.25,1039.25,1039.25,7,0,7.00
07/20/2004,18:48,1039.25,1039.25,1039.25,1039.25,29,0,29.00
07/20/2004,18:51,1039.00,1039.00,1039.00,1039.00,0,27,27.00
07/20/2004,18:54,1039.00,1039.25,1039.00,1039.00,1,2,3.00
07/20/2004,18:55,1039.00,1039.00,1039.00,1039.00,0,10,10.00
07/20/2004,18:56,1039.00,1039.00,1039.00,1039.00,0,67,67.00
07/20/2004,18:57,1039.00,1039.00,1039.00,1039.00,0,56,56.00
07/20/2004,18:58,1038.75,1039.00,1038.75,1039.00,1,29,30.00
07/20/2004,18:59,1039.00,1039.00,1039.00,1039.00,20,0,20.00
07/20/2004,19:00,1039.00,1039.00,1038.75,1038.75,10,1,11.00
07/20/2004,19:02,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/20/2004,19:03,1039.00,1039.00,1039.00,1039.00,8,0,8.00
07/20/2004,19:04,1038.75,1038.75,1038.75,1038.75,0,7,7.00
07/20/2004,19:05,1038.75,1038.75,1038.75,1038.75,0,3,3.00
07/20/2004,19:06,1038.75,1039.00,1038.75,1039.00,9,25,34.00
07/20/2004,19:07,1039.00,1039.00,1039.00,1039.00,3,0,3.00
07/20/2004,19:08,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/20/2004,19:09,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/20/2004,19:10,1039.00,1039.25,1039.00,1039.25,17,0,17.00
07/20/2004,19:11,1039.00,1039.00,1039.00,1039.00,0,3,3.00
07/20/2004,19:13,1038.75,1039.00,1038.75,1039.00,1,72,73.00
07/20/2004,19:14,1038.75,1038.75,1038.75,1038.75,0,64,64.00
07/20/2004,19:15,1038.75,1038.75,1038.75,1038.75,0,8,8.00
07/20/2004,19:16,1038.75,1038.75,1038.50,1038.75,17,3,20.00
07/20/2004,19:17,1038.75,1038.75,1038.75,1038.75,13,0,13.00
07/20/2004,19:18,1038.75,1038.75,1038.75,1038.75,11,0,11.00
07/20/2004,19:19,1038.75,1038.75,1038.75,1038.75,7,0,7.00
07/20/2004,19:24,1038.75,1039.00,1038.75,1039.00,5,0,5.00
07/20/2004,19:26,1039.00,1039.00,1038.50,1038.50,101,28,129.00
07/20/2004,19:27,1038.75,1039.00,1038.75,1039.00,30,0,30.00
07/20/2004,19:28,1039.00,1039.00,1039.00,1039.00,48,0,48.00
07/20/2004,19:29,1039.00,1039.00,1039.00,1039.00,4,0,4.00
07/20/2004,19:30,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/20/2004,19:31,1039.25,1039.25,1039.00,1039.25,52,16,68.00
07/20/2004,19:32,1039.25,1039.25,1039.00,1039.00,2,11,13.00
07/20/2004,19:33,1039.25,1039.25,1039.00,1039.25,36,4,40.00
07/20/2004,19:34,1039.25,1039.25,1039.25,1039.25,100,0,100.00
07/20/2004,19:36,1039.25,1039.25,1039.00,1039.00,1,2,3.00
07/20/2004,19:40,1039.00,1039.25,1039.00,1039.25,43,1,44.00
07/20/2004,19:41,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/20/2004,19:42,1039.25,1039.25,1039.25,1039.25,10,0,10.00
07/20/2004,19:43,1039.25,1039.25,1039.00,1039.00,1,2,3.00
07/20/2004,19:45,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/20/2004,19:47,1039.25,1039.25,1039.25,1039.25,37,0,37.00
07/20/2004,19:53,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/20/2004,19:56,1039.25,1039.25,1039.25,1039.25,57,0,57.00
07/20/2004,19:57,1039.25,1039.25,1039.25,1039.25,5,0,5.00
07/20/2004,19:58,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/20/2004,19:59,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/20/2004,20:00,1039.25,1039.25,1039.25,1039.25,16,0,16.00
07/20/2004,20:01,1039.25,1039.25,1039.25,1039.25,3,0,3.00
07/20/2004,20:03,1039.25,1039.25,1039.25,1039.25,25,0,25.00
07/20/2004,20:05,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/20/2004,20:06,1039.25,1039.50,1039.25,1039.25,4,1,5.00
07/20/2004,20:07,1039.25,1039.25,1039.25,1039.25,0,10,10.00
07/20/2004,20:08,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/20/2004,20:10,1039.25,1039.25,1039.25,1039.25,0,5,5.00
07/20/2004,20:11,1039.25,1039.25,1039.25,1039.25,0,4,4.00
07/20/2004,20:12,1039.25,1039.25,1039.25,1039.25,0,5,5.00
07/20/2004,20:13,1039.25,1039.25,1039.25,1039.25,0,11,11.00
07/20/2004,20:14,1039.25,1039.25,1039.25,1039.25,0,14,14.00
07/20/2004,20:15,1039.25,1039.25,1039.25,1039.25,0,50,50.00
07/20/2004,20:18,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/20/2004,20:20,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/20/2004,20:21,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/20/2004,20:23,1039.00,1039.00,1039.00,1039.00,0,8,8.00
07/20/2004,20:25,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/20/2004,20:27,1039.00,1039.00,1039.00,1039.00,0,10,10.00
07/20/2004,20:28,1039.00,1039.00,1039.00,1039.00,0,8,8.00
07/20/2004,20:29,1039.00,1039.00,1039.00,1039.00,0,5,5.00
07/20/2004,20:30,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/20/2004,20:31,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/20/2004,20:32,1039.00,1039.00,1039.00,1039.00,0,4,4.00
07/20/2004,20:33,1039.00,1039.00,1039.00,1039.00,0,2,2.00
07/20/2004,20:36,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,20:37,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/20/2004,20:39,1039.00,1039.00,1038.75,1038.75,3,2,5.00
07/20/2004,20:40,1039.00,1039.00,1039.00,1039.00,11,0,11.00
07/20/2004,20:42,1038.75,1038.75,1038.75,1038.75,0,4,4.00
07/20/2004,20:44,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,20:45,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/20/2004,20:46,1038.75,1038.75,1038.75,1038.75,0,15,15.00
07/20/2004,20:47,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,20:49,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/20/2004,20:51,1039.00,1039.00,1039.00,1039.00,11,0,11.00
07/20/2004,20:52,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/20/2004,20:54,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/20/2004,20:56,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/20/2004,20:58,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/20/2004,21:00,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/20/2004,21:02,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/20/2004,21:03,1039.25,1039.25,1039.25,1039.25,37,0,37.00
07/20/2004,21:04,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/20/2004,21:05,1039.00,1039.00,1039.00,1039.00,0,6,6.00
07/20/2004,21:06,1039.00,1039.00,1039.00,1039.00,0,11,11.00
07/20/2004,21:07,1039.00,1039.00,1038.75,1038.75,0,60,60.00
07/20/2004,21:08,1039.00,1039.00,1039.00,1039.00,20,0,20.00
07/20/2004,21:09,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/20/2004,21:17,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/20/2004,21:19,1039.00,1039.00,1038.75,1038.75,1,1,2.00
07/20/2004,21:23,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/20/2004,21:24,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,21:26,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,21:28,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,21:30,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,21:34,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/20/2004,21:36,1039.00,1039.00,1039.00,1039.00,46,0,46.00
07/20/2004,21:38,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/20/2004,21:43,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/20/2004,21:44,1039.00,1039.00,1039.00,1039.00,16,0,16.00
07/20/2004,21:45,1039.00,1039.00,1039.00,1039.00,33,0,33.00
07/20/2004,21:46,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/20/2004,21:47,1039.00,1039.25,1039.00,1039.25,52,0,52.00
07/20/2004,21:51,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/20/2004,21:52,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/20/2004,21:53,1039.25,1039.25,1039.25,1039.25,7,0,7.00
07/20/2004,21:57,1039.25,1039.25,1039.25,1039.25,1,0,1.00
07/20/2004,21:58,1039.25,1039.25,1039.25,1039.25,7,0,7.00
07/20/2004,22:00,1039.50,1039.50,1039.50,1039.50,3,0,3.00
07/20/2004,22:07,1039.25,1039.25,1039.25,1039.25,0,10,10.00
07/20/2004,22:08,1039.25,1039.25,1039.25,1039.25,0,9,9.00
07/20/2004,22:11,1039.00,1039.00,1039.00,1039.00,0,10,10.00
07/20/2004,22:12,1039.00,1039.00,1039.00,1039.00,0,4,4.00
07/20/2004,22:13,1038.75,1038.75,1038.75,1038.75,0,7,7.00
07/20/2004,22:14,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,22:19,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/20/2004,22:22,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/20/2004,22:25,1038.75,1038.75,1038.75,1038.75,0,3,3.00
07/20/2004,22:29,1039.00,1039.00,1039.00,1039.00,5,0,5.00
07/20/2004,22:33,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,22:39,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,22:43,1038.75,1039.00,1038.75,1039.00,1,22,23.00
07/20/2004,22:44,1038.75,1038.75,1038.75,1038.75,0,7,7.00
07/20/2004,22:53,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/20/2004,22:54,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,22:56,1038.50,1038.50,1038.50,1038.50,0,2,2.00
07/20/2004,23:03,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/20/2004,23:08,1038.75,1038.75,1038.75,1038.75,2,0,2.00
07/20/2004,23:10,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/20/2004,23:11,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/20/2004,23:12,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/20/2004,23:20,1038.75,1038.75,1038.75,1038.75,3,0,3.00
07/20/2004,23:23,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/20/2004,23:25,1038.75,1038.75,1038.75,1038.75,13,0,13.00
07/20/2004,23:26,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/20/2004,23:27,1038.75,1038.75,1038.75,1038.75,8,0,8.00
07/20/2004,23:28,1038.75,1038.75,1038.75,1038.75,7,0,7.00
07/20/2004,23:29,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/20/2004,23:32,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/20/2004,23:34,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/20/2004,23:36,1038.75,1038.75,1038.75,1038.75,5,0,5.00
07/20/2004,23:37,1038.75,1038.75,1038.75,1038.75,16,0,16.00
07/20/2004,23:40,1038.50,1038.50,1038.50,1038.50,0,2,2.00
07/20/2004,23:41,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/20/2004,23:48,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/20/2004,23:49,1038.75,1038.75,1038.75,1038.75,27,0,27.00
07/20/2004,23:51,1038.75,1038.75,1038.75,1038.75,13,0,13.00
07/20/2004,23:53,1038.75,1038.75,1038.75,1038.75,34,0,34.00
07/20/2004,23:54,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/20/2004,23:55,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/20/2004,23:59,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/21/2004,00:01,1039.00,1039.00,1039.00,1039.00,11,0,11.00
07/21/2004,00:09,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/21/2004,00:17,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/21/2004,00:23,1038.75,1038.75,1038.75,1038.75,0,3,3.00
07/21/2004,00:27,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/21/2004,00:29,1039.00,1039.00,1039.00,1039.00,21,0,21.00
07/21/2004,00:30,1039.00,1039.00,1039.00,1039.00,2,0,2.00
07/21/2004,00:31,1039.25,1039.25,1038.75,1038.75,7,1,8.00
07/21/2004,00:35,1039.00,1039.00,1039.00,1039.00,7,0,7.00
07/21/2004,00:39,1039.00,1039.00,1039.00,1039.00,15,0,15.00
07/21/2004,00:45,1039.00,1039.00,1038.75,1038.75,1,1,2.00
07/21/2004,00:46,1038.75,1039.25,1038.75,1039.00,30,2,32.00
07/21/2004,00:48,1039.00,1039.00,1039.00,1039.00,0,20,20.00
07/21/2004,00:53,1039.25,1039.25,1039.25,1039.25,15,0,15.00
07/21/2004,00:55,1039.00,1039.25,1039.00,1039.25,2,5,7.00
07/21/2004,00:58,1039.25,1039.25,1039.25,1039.25,2,0,2.00
07/21/2004,01:00,1039.00,1039.00,1039.00,1039.00,0,12,12.00
07/21/2004,01:01,1039.00,1039.00,1039.00,1039.00,0,1,1.00
07/21/2004,01:02,1039.00,1039.00,1038.75,1038.75,0,3,3.00
07/21/2004,01:03,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/21/2004,01:04,1038.75,1038.75,1038.75,1038.75,0,9,9.00
07/21/2004,01:05,1038.75,1039.00,1038.75,1039.00,34,8,42.00
07/21/2004,01:07,1039.25,1039.25,1039.25,1039.25,14,0,14.00
07/21/2004,01:08,1039.25,1039.25,1039.00,1039.00,19,4,23.00
07/21/2004,01:09,1039.00,1039.25,1039.00,1039.25,14,5,19.00
07/21/2004,01:10,1039.25,1039.50,1039.25,1039.25,147,4,151.00
07/21/2004,01:11,1039.25,1039.25,1039.25,1039.25,0,7,7.00
07/21/2004,01:12,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/21/2004,01:14,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/21/2004,01:17,1039.50,1039.50,1039.25,1039.50,37,1,38.00
07/21/2004,01:18,1039.50,1039.50,1039.50,1039.50,30,0,30.00
07/21/2004,01:19,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/21/2004,01:20,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/21/2004,01:22,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/21/2004,01:23,1039.50,1039.50,1039.25,1039.25,41,10,51.00
07/21/2004,01:24,1039.25,1039.25,1039.25,1039.25,0,9,9.00
07/21/2004,01:25,1039.25,1039.25,1039.25,1039.25,0,13,13.00
07/21/2004,01:26,1039.25,1039.25,1039.25,1039.25,0,7,7.00
07/21/2004,01:28,1039.25,1039.25,1039.25,1039.25,0,9,9.00
07/21/2004,01:29,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/21/2004,01:33,1039.25,1039.25,1039.25,1039.25,0,19,19.00
07/21/2004,01:34,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/21/2004,01:35,1039.25,1039.25,1039.25,1039.25,0,11,11.00
07/21/2004,01:37,1039.25,1039.25,1039.25,1039.25,0,29,29.00
07/21/2004,01:38,1039.25,1039.25,1039.25,1039.25,0,2,2.00
07/21/2004,01:39,1039.25,1039.25,1039.25,1039.25,0,5,5.00
07/21/2004,01:40,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/21/2004,01:41,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/21/2004,01:42,1039.25,1039.25,1039.25,1039.25,0,19,19.00
07/21/2004,01:46,1039.25,1039.25,1039.25,1039.25,0,25,25.00
07/21/2004,01:47,1039.25,1039.25,1039.25,1039.25,0,18,18.00
07/21/2004,01:49,1039.25,1039.25,1039.25,1039.25,0,4,4.00
07/21/2004,01:50,1039.25,1039.25,1039.25,1039.25,0,34,34.00
07/21/2004,01:51,1039.25,1039.25,1039.25,1039.25,0,70,70.00
07/21/2004,01:52,1039.25,1039.25,1039.25,1039.25,0,22,22.00
07/21/2004,01:53,1039.25,1039.25,1039.25,1039.25,0,27,27.00
07/21/2004,01:54,1039.00,1039.00,1039.00,1039.00,0,18,18.00
07/21/2004,01:55,1039.00,1039.00,1039.00,1039.00,0,49,49.00
07/21/2004,01:56,1038.75,1038.75,1038.75,1038.75,0,2,2.00
07/21/2004,01:57,1038.75,1038.75,1038.75,1038.75,0,16,16.00
07/21/2004,01:58,1038.75,1038.75,1038.75,1038.75,0,1,1.00
07/21/2004,02:00,1038.75,1038.75,1038.75,1038.75,0,18,18.00
07/21/2004,02:01,1038.75,1038.75,1038.75,1038.75,0,121,121.00
07/21/2004,02:02,1038.75,1038.75,1038.75,1038.75,0,109,109.00
07/21/2004,02:03,1039.00,1039.00,1039.00,1039.00,1,0,1.00
07/21/2004,02:04,1038.75,1038.75,1038.75,1038.75,0,87,87.00
07/21/2004,02:05,1038.75,1038.75,1038.75,1038.75,0,208,208.00
07/21/2004,02:06,1038.75,1038.75,1038.75,1038.75,0,11,11.00
07/21/2004,02:07,1038.50,1038.50,1038.50,1038.50,0,35,35.00
07/21/2004,02:08,1038.50,1038.50,1038.25,1038.25,0,33,33.00
07/21/2004,02:09,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/21/2004,02:10,1038.50,1038.50,1038.25,1038.25,1,3,4.00
07/21/2004,02:11,1038.25,1038.50,1038.25,1038.50,89,5,94.00
07/21/2004,02:12,1038.50,1038.50,1038.25,1038.25,10,32,42.00
07/21/2004,02:13,1038.25,1038.50,1038.25,1038.25,1,34,35.00
07/21/2004,02:14,1038.25,1038.25,1038.25,1038.25,0,95,95.00
07/21/2004,02:15,1038.25,1038.25,1038.25,1038.25,0,14,14.00
07/21/2004,02:16,1038.25,1038.25,1038.25,1038.25,0,1,1.00
07/21/2004,02:17,1038.25,1038.25,1038.00,1038.00,0,12,12.00
07/21/2004,02:18,1038.00,1038.00,1038.00,1038.00,0,2,2.00
07/21/2004,02:19,1038.00,1038.25,1038.00,1038.25,8,2,10.00
07/21/2004,02:20,1038.25,1038.25,1038.25,1038.25,61,0,61.00
07/21/2004,02:21,1038.25,1038.50,1038.25,1038.25,32,16,48.00
07/21/2004,02:22,1038.50,1038.50,1038.50,1038.50,89,0,89.00
07/21/2004,02:23,1038.50,1038.75,1038.50,1038.75,120,0,120.00
07/21/2004,02:24,1038.75,1038.75,1038.75,1038.75,10,0,10.00
07/21/2004,02:25,1038.50,1038.50,1038.50,1038.50,0,16,16.00
07/21/2004,02:26,1038.50,1038.50,1038.50,1038.50,0,1,1.00
07/21/2004,02:27,1038.50,1038.50,1038.50,1038.50,0,22,22.00
07/21/2004,02:28,1038.50,1038.50,1038.25,1038.25,0,24,24.00
07/21/2004,02:29,1038.50,1038.50,1038.50,1038.50,84,0,84.00
07/21/2004,02:30,1038.75,1039.00,1038.75,1039.00,64,0,64.00
07/21/2004,02:31,1039.00,1039.00,1039.00,1039.00,40,0,40.00
07/21/2004,02:32,1039.00,1039.00,1039.00,1039.00,35,0,35.00
07/21/2004,02:33,1039.00,1039.00,1038.50,1038.50,1,40,41.00
07/21/2004,02:34,1038.50,1038.50,1038.50,1038.50,0,18,18.00
07/21/2004,02:35,1038.25,1038.75,1038.25,1038.75,55,11,66.00
07/21/2004,02:36,1038.50,1038.50,1038.50,1038.50,0,18,18.00
07/21/2004,02:37,1038.75,1038.75,1038.75,1038.75,52,0,52.00
07/21/2004,02:41,1038.75,1038.75,1038.75,1038.75,20,0,20.00
07/21/2004,02:42,1038.75,1038.75,1038.50,1038.75,23,1,24.00
07/21/2004,02:43,1038.75,1038.75,1038.25,1038.75,58,88,146.00
07/21/2004,02:44,1038.50,1038.75,1038.50,1038.75,8,6,14.00
07/21/2004,02:45,1038.50,1038.50,1038.50,1038.50,0,23,23.00
07/21/2004,02:46,1038.50,1038.50,1038.25,1038.25,1,77,78.00
07/21/2004,02:47,1038.25,1038.25,1038.25,1038.25,0,50,50.00
07/21/2004,02:48,1038.25,1038.25,1038.25,1038.25,0,18,18.00
07/21/2004,02:49,1038.00,1038.25,1038.00,1038.25,5,1,6.00
07/21/2004,02:50,1038.25,1038.25,1038.25,1038.25,23,0,23.00
07/21/2004,02:51,1038.25,1038.25,1038.00,1038.00,5,95,100.00
07/21/2004,02:52,1038.00,1038.25,1038.00,1038.00,20,30,50.00
07/21/2004,02:53,1038.00,1038.00,1037.75,1038.00,1,164,165.00
07/21/2004,02:54,1038.00,1038.00,1038.00,1038.00,28,0,28.00
07/21/2004,02:55,1038.00,1038.00,1038.00,1038.00,103,0,103.00
07/21/2004,02:56,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/21/2004,02:58,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/21/2004,02:59,1038.25,1038.25,1038.25,1038.25,5,0,5.00
07/21/2004,03:00,1038.00,1038.00,1038.00,1038.00,0,26,26.00
07/21/2004,03:01,1038.00,1038.25,1038.00,1038.25,4,58,62.00
07/21/2004,03:02,1038.25,1038.25,1038.00,1038.25,3,50,53.00
07/21/2004,03:03,1038.00,1038.00,1037.75,1037.75,0,34,34.00
07/21/2004,03:04,1038.00,1038.00,1038.00,1038.00,6,0,6.00
07/21/2004,03:05,1037.75,1037.75,1037.75,1037.75,0,52,52.00
07/21/2004,03:06,1038.00,1038.00,1037.75,1038.00,4,14,18.00
07/21/2004,03:07,1038.00,1038.00,1038.00,1038.00,4,0,4.00
07/21/2004,03:08,1037.75,1038.00,1037.75,1038.00,72,1,73.00
07/21/2004,03:10,1038.00,1038.00,1038.00,1038.00,1,0,1.00
07/21/2004,03:11,1038.25,1038.25,1038.25,1038.25,59,0,59.00
07/21/2004,03:12,1038.25,1038.50,1038.25,1038.50,24,0,24.00
07/21/2004,03:13,1038.50,1038.75,1038.50,1038.75,122,0,122.00
07/21/2004,03:14,1038.75,1038.75,1038.75,1038.75,56,0,56.00
07/21/2004,03:15,1038.75,1038.75,1038.75,1038.75,14,0,14.00
07/21/2004,03:16,1038.75,1038.75,1038.75,1038.75,47,0,47.00
07/21/2004,03:17,1038.75,1038.75,1038.75,1038.75,74,0,74.00
07/21/2004,03:18,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/21/2004,03:19,1038.75,1038.75,1038.50,1038.50,113,4,117.00
07/21/2004,03:20,1038.50,1038.75,1038.50,1038.75,1,47,48.00
07/21/2004,03:21,1038.50,1038.75,1038.50,1038.75,2,2,4.00
07/21/2004,03:22,1038.75,1038.75,1038.75,1038.75,1,0,1.00
07/21/2004,03:24,1038.50,1038.50,1038.25,1038.25,0,117,117.00
07/21/2004,03:25,1038.25,1038.25,1038.00,1038.00,52,50,102.00
07/21/2004,03:26,1038.25,1038.25,1038.25,1038.25,57,0,57.00
07/21/2004,03:27,1038.25,1038.25,1038.25,1038.25,17,0,17.00
07/21/2004,03:29,1038.25,1038.25,1038.25,1038.25,1,0,1.00
07/21/2004,03:30,1038.25,1038.25,1038.25,1038.25,81,0,81.00
07/21/2004,03:31,1038.25,1038.50,1038.25,1038.25,71,14,85.00
07/21/2004,03:33,1038.25,1038.25,1038.25,1038.25,0,55,55.00
07/21/2004,03:34,1038.25,1038.25,1038.25,1038.25,0,54,54.00
07/21/2004,03:35,1038.25,1038.25,1038.25,1038.25,0,121,121.00
07/21/2004,03:36,1038.25,1038.25,1038.25,1038.25,0,100,100.00
07/21/2004,03:37,1038.50,1038.50,1038.50,1038.50,19,0,19.00
07/21/2004,03:38,1038.50,1038.75,1038.50,1038.75,5,0,5.00
07/21/2004,03:39,1038.50,1038.50,1038.50,1038.50,0,37,37.00
07/21/2004,03:40,1038.50,1038.50,1038.50,1038.50,0,4,4.00
07/21/2004,03:41,1038.50,1038.50,1038.50,1038.50,0,12,12.00
07/21/2004,03:43,1038.50,1038.50,1038.50,1038.50,0,18,18.00
07/21/2004,03:44,1038.50,1038.50,1038.50,1038.50,0,5,5.00
07/21/2004,03:47,1038.50,1038.50,1038.50,1038.50,0,58,58.00
07/21/2004,03:48,1038.50,1038.50,1038.50,1038.50,0,35,35.00
07/21/2004,03:49,1038.50,1038.75,1038.50,1038.75,59,33,92.00
07/21/2004,03:50,1038.75,1038.75,1038.75,1038.75,19,0,19.00
07/21/2004,03:51,1038.75,1039.00,1038.75,1038.75,35,3,38.00
07/21/2004,03:52,1039.00,1039.00,1038.75,1039.00,87,1,88.00
07/21/2004,03:53,1039.00,1039.00,1039.00,1039.00,20,0,20.00
07/21/2004,03:54,1039.00,1039.25,1039.00,1039.25,5,0,5.00
07/21/2004,03:55,1039.25,1039.25,1039.00,1039.00,20,1,21.00
07/21/2004,03:56,1039.25,1039.50,1039.25,1039.50,65,0,65.00
07/21/2004,03:58,1039.25,1039.50,1039.25,1039.50,3,1,4.00
07/21/2004,04:01,1039.25,1039.50,1039.25,1039.50,1,2,3.00
07/21/2004,04:02,1039.50,1039.50,1039.50,1039.50,5,0,5.00
07/21/2004,04:03,1039.50,1039.50,1039.50,1039.50,4,0,4.00
07/21/2004,04:04,1039.25,1039.50,1039.25,1039.25,4,4,8.00
07/21/2004,04:05,1039.50,1039.50,1039.25,1039.25,59,35,94.00
07/21/2004,04:06,1039.25,1039.25,1039.25,1039.25,0,11,11.00
07/21/2004,04:07,1039.25,1039.50,1039.25,1039.50,1,3,4.00
07/21/2004,04:09,1039.25,1039.50,1039.25,1039.50,4,1,5.00
07/21/2004,04:10,1039.50,1039.50,1039.50,1039.50,1,0,1.00
07/21/2004,04:13,1039.50,1039.75,1039.50,1039.50,84,1,85.00
07/21/2004,04:14,1039.50,1039.50,1039.50,1039.50,0,34,34.00
07/21/2004,04:15,1039.50,1039.50,1039.50,1039.50,0,4,4.00
07/21/2004,04:16,1039.50,1039.75,1039.50,1039.75,3,2,5.00
07/21/2004,04:17,1039.75,1039.75,1039.75,1039.75,6,0,6.00
07/21/2004,04:18,1039.75,1040.00,1039.75,1039.75,77,4,81.00
07/21/2004,04:19,1040.00,1040.25,1040.00,1040.00,170,58,228.00
07/21/2004,04:20,1040.00,1040.25,1040.00,1040.00,1,26,27.00
07/21/2004,04:22,1040.00,1040.25,1040.00,1040.00,63,12,75.00
07/21/2004,04:23,1040.00,1040.00,1040.00,1040.00,0,2,2.00
07/21/2004,04:26,1040.00,1040.00,1040.00,1040.00,0,66,66.00
07/21/2004,04:28,1040.00,1040.00,1039.75,1040.00,118,40,158.00
07/21/2004,04:29,1040.00,1040.00,1040.00,1040.00,12,0,12.00
07/21/2004,04:30,1040.00,1040.00,1040.00,1040.00,13,0,13.00
07/21/2004,04:31,1040.00,1040.00,1040.00,1040.00,3,0,3.00
07/21/2004,04:32,1039.75,1039.75,1039.75,1039.75,0,113,113.00
07/21/2004,04:33,1039.50,1039.75,1039.50,1039.75,10,12,22.00
07/21/2004,04:34,1039.75,1039.75,1039.75,1039.75,10,0,10.00
07/21/2004,04:35,1039.75,1040.00,1039.75,1040.00,13,0,13.00
07/21/2004,04:37,1040.00,1040.00,1039.75,1039.75,1,1,2.00
07/21/2004,04:38,1039.75,1039.75,1039.75,1039.75,0,1,1.00
07/21/2004,04:39,1039.75,1039.75,1039.75,1039.75,0,23,23.00
07/21/2004,04:40,1039.75,1039.75,1039.50,1039.50,0,13,13.00
07/21/2004,04:41,1039.75,1039.75,1039.50,1039.75,31,1,32.00
07/21/2004,04:42,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/21/2004,04:43,1040.00,1040.00,1040.00,1040.00,5,0,5.00
07/21/2004,04:44,1040.00,1040.00,1040.00,1040.00,23,0,23.00
07/21/2004,04:45,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/21/2004,04:46,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/21/2004,04:47,1040.00,1040.00,1040.00,1040.00,6,0,6.00
07/21/2004,04:48,1040.00,1040.25,1040.00,1040.00,15,10,25.00
07/21/2004,04:49,1040.00,1040.00,1040.00,1040.00,0,3,3.00
07/21/2004,04:50,1040.00,1040.25,1040.00,1040.25,6,3,9.00
07/21/2004,04:51,1040.00,1040.25,1040.00,1040.00,1,4,5.00
07/21/2004,04:52,1040.00,1040.00,1040.00,1040.00,0,15,15.00
07/21/2004,04:53,1040.00,1040.00,1040.00,1040.00,0,24,24.00
07/21/2004,04:54,1040.00,1040.00,1040.00,1040.00,0,4,4.00
07/21/2004,04:55,1040.00,1040.00,1040.00,1040.00,0,40,40.00
07/21/2004,04:56,1040.00,1040.00,1040.00,1040.00,0,4,4.00
07/21/2004,04:57,1040.00,1040.25,1040.00,1040.25,2,2,4.00
07/21/2004,04:58,1040.00,1040.00,1040.00,1040.00,0,6,6.00
07/21/2004,04:59,1040.00,1040.00,1040.00,1040.00,0,19,19.00
07/21/2004,05:00,1040.00,1040.00,1039.75,1040.00,1,7,8.00
07/21/2004,05:01,1040.00,1040.25,1040.00,1040.00,2,2,4.00
07/21/2004,05:03,1040.00,1040.25,1040.00,1040.25,1,4,5.00
07/21/2004,05:04,1040.00,1040.25,1040.00,1040.25,10,1,11.00
07/21/2004,05:05,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/21/2004,05:06,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/21/2004,05:07,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/21/2004,05:08,1040.00,1040.00,1040.00,1040.00,0,37,37.00
07/21/2004,05:09,1040.00,1040.25,1040.00,1040.25,2,1,3.00
07/21/2004,05:10,1040.00,1040.25,1039.75,1039.75,50,44,94.00
07/21/2004,05:11,1040.00,1040.00,1040.00,1040.00,16,0,16.00
07/21/2004,05:12,1040.00,1040.00,1040.00,1040.00,22,0,22.00
07/21/2004,05:13,1040.00,1040.00,1040.00,1040.00,4,0,4.00
07/21/2004,05:14,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/21/2004,05:16,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/21/2004,05:17,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/21/2004,05:19,1039.75,1040.00,1039.75,1040.00,1,5,6.00
07/21/2004,05:20,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/21/2004,05:21,1039.75,1040.00,1039.75,1039.75,5,9,14.00
07/21/2004,05:22,1039.75,1039.75,1039.75,1039.75,0,13,13.00
07/21/2004,05:24,1039.75,1039.75,1039.75,1039.75,0,9,9.00
07/21/2004,05:26,1040.00,1040.00,1040.00,1040.00,11,0,11.00
07/21/2004,05:27,1039.75,1040.00,1039.75,1040.00,42,5,47.00
07/21/2004,05:29,1040.00,1040.00,1040.00,1040.00,13,0,13.00
07/21/2004,05:30,1040.00,1040.00,1040.00,1040.00,61,0,61.00
07/21/2004,05:31,1040.00,1040.00,1040.00,1040.00,103,0,103.00
07/21/2004,05:32,1039.75,1039.75,1039.75,1039.75,0,1,1.00
07/21/2004,05:33,1040.00,1040.00,1039.75,1039.75,1,5,6.00
07/21/2004,05:34,1039.75,1039.75,1039.75,1039.75,0,5,5.00
07/21/2004,05:35,1039.75,1040.00,1039.75,1040.00,1,1,2.00
07/21/2004,05:38,1040.00,1040.00,1040.00,1040.00,3,0,3.00
07/21/2004,05:39,1039.75,1039.75,1039.75,1039.75,0,10,10.00
07/21/2004,05:40,1039.75,1039.75,1039.75,1039.75,0,8,8.00
07/21/2004,05:41,1039.75,1039.75,1039.75,1039.75,0,60,60.00
07/21/2004,05:42,1039.50,1039.50,1039.50,1039.50,0,25,25.00
07/21/2004,05:43,1039.50,1039.50,1039.50,1039.50,0,8,8.00
07/21/2004,05:44,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/21/2004,05:45,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/21/2004,05:47,1039.75,1039.75,1039.75,1039.75,87,0,87.00
07/21/2004,05:48,1039.75,1040.00,1039.75,1040.00,14,0,14.00
07/21/2004,05:49,1040.00,1040.00,1039.75,1039.75,76,10,86.00
07/21/2004,05:50,1039.75,1039.75,1039.75,1039.75,0,5,5.00
07/21/2004,05:51,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/21/2004,05:53,1040.00,1040.00,1040.00,1040.00,75,0,75.00
07/21/2004,05:54,1039.75,1039.75,1039.75,1039.75,0,2,2.00
07/21/2004,05:55,1040.00,1040.00,1039.75,1039.75,6,135,141.00
07/21/2004,05:56,1039.75,1039.75,1039.75,1039.75,0,2,2.00
07/21/2004,06:00,1039.75,1039.75,1039.75,1039.75,0,20,20.00
07/21/2004,06:01,1039.50,1039.50,1039.50,1039.50,0,21,21.00
07/21/2004,06:02,1039.50,1039.75,1039.50,1039.50,37,3,40.00
07/21/2004,06:03,1039.75,1040.00,1039.75,1039.75,75,5,80.00
07/21/2004,06:04,1039.75,1039.75,1039.75,1039.75,0,12,12.00
07/21/2004,06:05,1039.75,1040.00,1039.75,1039.75,1,11,12.00
07/21/2004,06:06,1039.75,1039.75,1039.75,1039.75,0,18,18.00
07/21/2004,06:07,1039.75,1039.75,1039.75,1039.75,0,6,6.00
07/21/2004,06:08,1039.75,1039.75,1039.75,1039.75,0,6,6.00
07/21/2004,06:09,1039.75,1039.75,1039.75,1039.75,0,9,9.00
07/21/2004,06:10,1040.00,1040.00,1039.75,1040.00,6,12,18.00
07/21/2004,06:11,1040.00,1040.00,1040.00,1040.00,3,0,3.00
07/21/2004,06:12,1039.75,1039.75,1039.75,1039.75,0,72,72.00
07/21/2004,06:13,1039.75,1040.00,1039.75,1040.00,11,10,21.00
07/21/2004,06:15,1040.00,1040.00,1040.00,1040.00,5,0,5.00
07/21/2004,06:16,1039.75,1040.00,1039.75,1040.00,41,2,43.00
07/21/2004,06:17,1040.25,1040.25,1040.00,1040.00,7,5,12.00
07/21/2004,06:18,1040.00,1040.00,1040.00,1040.00,0,4,4.00
07/21/2004,06:19,1040.25,1040.25,1040.25,1040.25,102,0,102.00
07/21/2004,06:20,1040.25,1040.25,1040.00,1040.25,66,5,71.00
07/21/2004,06:21,1040.25,1040.25,1040.25,1040.25,62,0,62.00
07/21/2004,06:22,1040.00,1040.00,1040.00,1040.00,0,1,1.00
07/21/2004,06:23,1040.00,1040.00,1040.00,1040.00,0,3,3.00
07/21/2004,06:24,1040.00,1040.00,1040.00,1040.00,0,4,4.00
07/21/2004,06:25,1040.00,1040.00,1039.75,1039.75,0,27,27.00
07/21/2004,06:26,1039.75,1039.75,1039.75,1039.75,0,23,23.00
07/21/2004,06:27,1039.75,1039.75,1039.75,1039.75,0,22,22.00
07/21/2004,06:28,1039.75,1039.75,1039.50,1039.75,3,4,7.00
07/21/2004,06:29,1039.75,1039.75,1039.75,1039.75,13,0,13.00
07/21/2004,06:30,1039.75,1040.00,1039.75,1039.75,8,58,66.00
07/21/2004,06:31,1039.75,1039.75,1039.75,1039.75,0,6,6.00
07/21/2004,06:32,1039.75,1040.00,1039.50,1039.75,6,52,58.00
07/21/2004,06:33,1039.50,1039.50,1039.50,1039.50,0,1,1.00
07/21/2004,06:35,1039.50,1039.75,1039.50,1039.75,3,2,5.00
07/21/2004,06:36,1039.75,1039.75,1039.75,1039.75,36,0,36.00
07/21/2004,06:37,1040.00,1040.00,1040.00,1040.00,1,0,1.00
07/21/2004,06:38,1040.00,1040.00,1040.00,1040.00,2,0,2.00
07/21/2004,06:40,1040.00,1040.00,1039.50,1039.50,71,144,215.00
07/21/2004,06:42,1039.75,1040.00,1039.75,1039.75,30,1,31.00
07/21/2004,06:43,1039.75,1039.75,1039.75,1039.75,0,5,5.00
07/21/2004,06:44,1039.75,1040.00,1039.75,1039.75,2,33,35.00
07/21/2004,06:45,1039.75,1040.00,1039.75,1040.00,54,32,86.00
07/21/2004,06:46,1039.75,1040.00,1039.75,1040.00,1,22,23.00
07/21/2004,06:47,1039.75,1039.75,1039.75,1039.75,0,30,30.00
07/21/2004,06:48,1039.75,1039.75,1039.00,1039.75,151,436,587.00
07/21/2004,06:49,1039.75,1040.00,1039.75,1039.75,156,4,160.00
07/21/2004,06:50,1039.75,1040.00,1039.75,1040.00,1,4,5.00
07/21/2004,06:51,1040.00,1040.00,1039.75,1039.75,6,9,15.00
07/21/2004,06:52,1039.75,1039.75,1039.50,1039.50,0,166,166.00
07/21/2004,06:53,1039.50,1039.50,1039.50,1039.50,0,105,105.00
07/21/2004,06:54,1039.75,1039.75,1039.50,1039.75,152,10,162.00
07/21/2004,06:56,1039.75,1040.00,1039.75,1040.00,5,0,5.00
07/21/2004,06:57,1039.75,1039.75,1039.25,1039.50,83,138,221.00
07/21/2004,06:58,1039.50,1039.50,1039.50,1039.50,15,0,15.00
07/21/2004,06:59,1039.50,1039.75,1039.25,1039.25,45,130,175.00
07/21/2004,07:00,1039.25,1039.50,1039.25,1039.50,2,151,153.00
07/21/2004,07:01,1039.50,1039.50,1039.25,1039.50,6,2,8.00
07/21/2004,07:02,1039.50,1039.50,1039.50,1039.50,187,0,187.00
07/21/2004,07:03,1039.50,1039.50,1039.25,1039.50,35,181,216.00
07/21/2004,07:04,1039.50,1039.50,1039.50,1039.50,60,0,60.00
07/21/2004,07:06,1039.50,1039.50,1039.25,1039.25,13,504,517.00
07/21/2004,07:07,1039.25,1039.25,1039.25,1039.25,0,343,343.00
07/21/2004,07:08,1039.25,1039.50,1039.25,1039.50,154,425,579.00
07/21/2004,07:09,1039.25,1039.50,1039.25,1039.25,1,30,31.00
07/21/2004,07:10,1039.50,1039.50,1039.00,1039.00,1,100,101.00
07/21/2004,07:11,1039.00,1039.25,1039.00,1039.25,39,86,125.00
07/21/2004,07:12,1039.25,1039.25,1039.25,1039.25,128,0,128.00
07/21/2004,07:13,1039.25,1039.50,1039.25,1039.50,2,0,2.00
07/21/2004,07:14,1039.50,1039.50,1039.50,1039.50,7,0,7.00
07/21/2004,07:15,1039.50,1039.50,1039.25,1039.25,16,4,20.00
07/21/2004,07:16,1039.25,1039.50,1039.25,1039.25,3,93,96.00
07/21/2004,07:17,1039.25,1039.50,1039.25,1039.50,10,5,15.00
07/21/2004,07:18,1039.25,1039.25,1039.25,1039.25,0,3,3.00
07/21/2004,07:19,1039.25,1039.25,1039.25,1039.25,0,50,50.00
07/21/2004,07:20,1039.25,1039.25,1039.25,1039.25,0,76,76.00
07/21/2004,07:21,1039.25,1039.25,1039.00,1039.25,10,34,44.00
07/21/2004,07:22,1039.25,1039.50,1039.25,1039.25,60,30,90.00
07/21/2004,07:23,1039.25,1039.25,1039.25,1039.25,0,26,26.00
07/21/2004,07:24,1039.25,1039.25,1039.25,1039.25,0,15,15.00
07/21/2004,07:25,1039.50,1039.50,1039.25,1039.50,4,40,44.00
07/21/2004,07:26,1039.50,1039.50,1039.25,1039.25,6,81,87.00
07/21/2004,07:27,1039.25,1039.50,1039.25,1039.50,6,5,11.00
07/21/2004,07:29,1039.25,1039.50,1039.25,1039.50,7,1,8.00
07/21/2004,07:30,1039.50,1039.50,1039.50,1039.50,21,0,21.00
07/21/2004,07:31,1039.25,1039.25,1039.00,1039.25,31,192,223.00
07/21/2004,07:32,1039.25,1039.25,1039.25,1039.25,9,0,9.00
07/21/2004,07:33,1039.25,1039.50,1039.00,1039.25,72,21,93.00
07/21/2004,07:34,1039.00,1039.00,1039.00,1039.00,0,5,5.00
07/21/2004,07:35,1039.00,1039.00,1039.00,1039.00,0,16,16.00
07/21/2004,07:36,1039.00,1039.25,1039.00,1039.25,13,2,15.00
07/21/2004,07:37,1039.25,1039.25,1039.00,1039.00,5,1,6.00
07/21/2004,07:38,1039.00,1039.25,1039.00,1039.25,4,28,32.00
07/21/2004,07:39,1039.25,1039.25,1039.00,1039.00,2,1,3.00
07/21/2004,07:40,1039.25,1039.25,1039.00,1039.00,66,52,118.00
07/21/2004,07:41,1039.25,1039.25,1039.00,1039.25,25,2,27.00
07/21/2004,07:42,1039.25,1039.25,1039.00,1039.00,56,52,108.00
07/21/2004,07:43,1039.25,1039.25,1039.00,1039.25,106,2,108.00
07/21/2004,07:44,1039.25,1039.25,1039.00,1039.25,38,53,91.00
07/21/2004,07:45,1039.00,1039.25,1039.00,1039.00,26,5,31.00
07/21/2004,07:46,1039.00,1039.25,1039.00,1039.00,50,5,55.00
07/21/2004,07:47,1039.00,1039.00,1039.00,1039.00,0,49,49.00
07/21/2004,07:48,1038.75,1039.25,1038.75,1038.75,80,142,222.00
07/21/2004,07:49,1038.75,1039.00,1038.75,1038.75,4,68,72.00
07/21/2004,07:50,1039.00,1039.00,1038.75,1038.75,6,175,181.00
07/21/2004,07:51,1038.75,1039.00,1038.50,1038.75,73,97,170.00
07/21/2004,07:52,1038.75,1038.75,1038.50,1038.75,376,64,440.00
07/21/2004,07:53,1038.75,1038.75,1038.75,1038.75,90,0,90.00
07/21/2004,07:54,1038.75,1038.75,1038.50,1038.75,145,2,147.00
07/21/2004,07:55,1038.75,1039.00,1038.50,1038.75,191,77,268.00
07/21/2004,07:56,1038.75,1038.75,1038.50,1038.75,5,34,39.00
07/21/2004,07:57,1038.75,1039.00,1038.50,1038.75,293,173,466.00
07/21/2004,07:58,1038.75,1039.00,1038.75,1038.75,174,5,179.00
07/21/2004,07:59,1039.00,1039.00,1038.75,1039.00,52,7,59.00
07/21/2004,08:00,1039.00,1039.00,1039.00,1039.00,331,0,331.00
07/21/2004,08:01,1039.00,1039.00,1038.75,1039.00,203,1,204.00
07/21/2004,08:02,1039.00,1039.25,1039.00,1039.25,379,0,379.00
07/21/2004,08:03,1039.25,1039.50,1039.00,1039.50,231,23,254.00
07/21/2004,08:04,1039.50,1039.50,1039.25,1039.50,217,9,226.00
07/21/2004,08:05,1039.50,1039.50,1039.25,1039.50,7,4,11.00
07/21/2004,08:06,1039.25,1039.50,1039.25,1039.50,53,2,55.00
07/21/2004,08:07,1039.50,1039.50,1039.25,1039.25,5,14,19.00
07/21/2004,08:08,1039.50,1039.50,1039.25,1039.50,71,7,78.00
07/21/2004,08:09,1039.50,1039.50,1039.25,1039.25,126,101,227.00
07/21/2004,08:10,1039.50,1039.50,1039.25,1039.50,4,1,5.00
07/21/2004,08:11,1039.25,1039.25,1039.25,1039.25,0,1,1.00
07/21/2004,08:12,1039.25,1039.50,1039.25,1039.50,136,7,143.00
07/21/2004,08:13,1039.75,1040.00,1039.75,1039.75,489,186,675.00
07/21/2004,08:14,1040.00,1040.25,1039.75,1040.25,229,177,406.00
07/21/2004,08:15,1040.25,1040.50,1040.00,1040.00,419,387,806.00
07/21/2004,08:16,1040.25,1040.25,1040.00,1040.00,5,30,35.00
07/21/2004,08:17,1040.25,1040.25,1039.75,1040.00,119,294,413.00
07/21/2004,08:18,1040.25,1040.25,1039.75,1039.75,3,235,238.00
07/21/2004,08:19,1040.00,1040.00,1039.75,1039.75,6,63,69.00
07/21/2004,08:20,1040.00,1040.00,1039.75,1040.00,73,1,74.00
07/21/2004,08:21,1040.00,1040.00,1039.75,1040.00,390,3,393.00
07/21/2004,08:22,1039.75,1040.25,1039.75,1040.25,190,10,200.00
07/21/2004,08:23,1040.25,1040.25,1040.00,1040.25,312,1,313.00
07/21/2004,08:24,1040.50,1040.50,1040.00,1040.25,259,289,548.00
07/21/2004,08:25,1040.00,1040.00,1039.75,1039.75,7,206,213.00
07/21/2004,08:26,1039.75,1040.00,1039.75,1040.00,30,84,114.00
07/21/2004,08:27,1039.75,1040.00,1039.75,1040.00,299,7,306.00
07/21/2004,08:28,1040.00,1040.25,1040.00,1040.00,12,175,187.00
07/21/2004,08:29,1040.00,1040.00,1039.50,1039.75,115,500,615.00
07/21/2004,08:30,1039.50,1040.00,1039.25,1039.25,907,819,1726.00
07/21/2004,08:31,1039.25,1039.50,1039.00,1039.50,3444,1064,4508.00
07/21/2004,08:32,1039.25,1039.50,1039.25,1039.25,1106,158,1264.00
07/21/2004,08:33,1039.25,1039.75,1039.25,1039.25,1053,1090,2143.00
07/21/2004,08:34,1039.25,1039.50,1038.75,1039.00,867,2828,3695.00
07/21/2004,08:35,1039.00,1039.25,1038.75,1039.00,2223,804,3027.00
07/21/2004,08:36,1039.00,1039.25,1038.75,1038.75,1274,1568,2842.00
07/21/2004,08:37,1038.75,1039.75,1038.75,1039.25,3428,2803,6231.00
07/21/2004,08:38,1039.50,1039.50,1039.00,1039.50,571,421,992.00
07/21/2004,08:39,1039.25,1039.75,1039.00,1039.00,1252,1685,2937.00
07/21/2004,08:40,1039.25,1039.25,1038.75,1039.00,638,1468,2106.00
07/21/2004,08:41,1039.00,1039.75,1039.00,1039.25,3822,945,4767.00
07/21/2004,08:42,1039.25,1039.75,1039.25,1039.50,1776,1023,2799.00
07/21/2004,08:43,1039.50,1040.00,1039.50,1039.75,3636,190,3826.00
07/21/2004,08:44,1040.00,1040.25,1039.75,1040.00,1308,443,1751.00
07/21/2004,08:45,1040.25,1040.25,1039.50,1039.75,1027,2085,3112.00
07/21/2004,08:46,1039.75,1040.50,1039.25,1040.00,4021,2663,6684.00
07/21/2004,08:47,1040.00,1040.00,1039.50,1039.75,1288,1536,2824.00
07/21/2004,08:48,1039.75,1040.00,1039.50,1039.75,349,663,1012.00
07/21/2004,08:49,1039.75,1040.50,1039.50,1040.25,2680,1877,4557.00
07/21/2004,08:50,1040.25,1040.75,1039.50,1039.50,2284,3162,5446.00
07/21/2004,08:51,1039.50,1039.75,1039.50,1039.75,588,561,1149.00
07/21/2004,08:52,1039.50,1039.75,1038.50,1039.00,2149,7975,10124.00
07/21/2004,08:53,1038.75,1039.00,1038.50,1038.50,771,1389,2160.00
07/21/2004,08:54,1038.75,1039.50,1038.25,1039.50,2373,1709,4082.00
07/21/2004,08:55,1039.50,1039.50,1038.50,1038.50,966,1555,2521.00
07/21/2004,08:56,1038.50,1038.75,1038.25,1038.50,1726,2731,4457.00
07/21/2004,08:57,1038.50,1039.00,1038.25,1038.50,1461,2386,3847.00
07/21/2004,08:58,1038.50,1038.50,1038.00,1038.25,1078,1011,2089.00
07/21/2004,08:59,1038.25,1039.00,1038.00,1038.75,1899,1994,3893.00
07/21/2004,09:00,1038.75,1039.25,1038.50,1038.50,885,660,1545.00
07/21/2004,09:01,1038.50,1039.00,1038.25,1038.50,1300,1096,2396.00
07/21/2004,09:02,1038.50,1038.75,1038.25,1038.50,735,683,1418.00
07/21/2004,09:03,1038.50,1038.75,1037.75,1037.75,771,2258,3029.00
07/21/2004,09:04,1037.75,1038.25,1037.75,1037.75,918,1542,2460.00
07/21/2004,09:05,1038.00,1038.75,1037.75,1038.75,1683,638,2321.00
07/21/2004,09:06,1038.75,1039.25,1038.50,1039.00,1125,318,1443.00
07/21/2004,09:07,1039.00,1039.00,1038.00,1038.75,607,1170,1777.00
07/21/2004,09:08,1038.75,1039.25,1038.25,1039.25,729,147,876.00
07/21/2004,09:09,1039.25,1039.50,1039.00,1039.25,638,467,1105.00
07/21/2004,09:10,1039.00,1039.25,1038.75,1039.00,1057,353,1410.00
07/21/2004,09:11,1039.00,1039.50,1039.00,1039.25,506,684,1190.00
07/21/2004,09:12,1039.25,1039.75,1039.00,1039.25,927,126,1053.00
07/21/2004,09:13,1039.25,1039.50,1039.00,1039.25,293,527,820.00
07/21/2004,09:14,1039.50,1039.50,1039.25,1039.50,504,55,559.00
07/21/2004,09:15,1039.25,1040.25,1039.25,1039.75,1519,1073,2592.00
07/21/2004,09:16,1040.00,1040.50,1039.75,1040.25,1368,335,1703.00
07/21/2004,09:17,1040.25,1040.75,1040.00,1040.75,1543,757,2300.00
07/21/2004,09:18,1040.50,1041.00,1040.25,1041.00,3630,819,4449.00
07/21/2004,09:19,1041.00,1041.75,1041.00,1041.00,4690,3133,7823.00
07/21/2004,09:20,1041.00,1041.50,1041.00,1041.50,552,714,1266.00
07/21/2004,09:21,1041.25,1041.50,1041.00,1041.00,360,1064,1424.00
07/21/2004,09:22,1041.00,1041.00,1040.50,1040.50,179,1094,1273.00
07/21/2004,09:23,1040.50,1040.75,1040.00,1040.00,1011,2189,3200.00
07/21/2004,09:24,1040.00,1040.25,1040.00,1040.00,140,933,1073.00
07/21/2004,09:25,1040.25,1040.50,1040.00,1040.25,1697,1434,3131.00
07/21/2004,09:26,1040.25,1040.25,1040.00,1040.00,483,357,840.00
07/21/2004,09:27,1040.00,1040.00,1039.50,1040.00,895,2783,3678.00
07/21/2004,09:28,1040.00,1040.25,1039.75,1040.25,1258,1011,2269.00
07/21/2004,09:29,1040.25,1040.75,1040.00,1040.50,1325,1318,2643.00
07/21/2004,09:30,1040.25,1040.50,1040.25,1040.25,137,292,429.00
07/21/2004,09:31,1040.25,1040.50,1039.75,1039.75,339,1313,1652.00
07/21/2004,09:32,1039.75,1040.00,1039.25,1039.75,2131,1730,3861.00
07/21/2004,09:33,1039.75,1040.25,1039.75,1040.25,1000,348,1348.00
07/21/2004,09:34,1040.25,1040.50,1040.00,1040.00,729,646,1375.00
07/21/2004,09:35,1040.00,1040.25,1040.00,1040.00,8,1467,1475.00
07/21/2004,09:36,1040.00,1040.25,1039.75,1040.25,596,718,1314.00
07/21/2004,09:37,1040.00,1040.25,1039.50,1040.00,399,1509,1908.00
07/21/2004,09:38,1039.75,1040.00,1039.25,1039.25,108,1626,1734.00
07/21/2004,09:39,1039.25,1039.75,1039.00,1039.50,751,1001,1752.00
07/21/2004,09:40,1039.50,1039.75,1039.25,1039.50,513,989,1502.00
07/21/2004,09:41,1039.75,1040.00,1039.50,1039.75,726,434,1160.00
07/21/2004,09:42,1039.75,1040.00,1039.50,1039.75,82,346,428.00
07/21/2004,09:43,1039.50,1039.50,1038.75,1039.00,456,1650,2106.00
07/21/2004,09:44,1039.25,1039.25,1038.75,1039.25,466,530,996.00
07/21/2004,09:45,1039.00,1040.25,1039.00,1040.25,2725,673,3398.00
07/21/2004,09:46,1040.25,1040.25,1039.75,1039.75,311,291,602.00
07/21/2004,09:47,1039.75,1040.00,1039.50,1039.75,336,1279,1615.00
07/21/2004,09:48,1039.75,1040.00,1039.50,1039.50,573,479,1052.00
07/21/2004,09:49,1039.50,1039.50,1039.25,1039.25,101,664,765.00
07/21/2004,09:50,1039.25,1039.50,1039.00,1039.25,704,947,1651.00
07/21/2004,09:51,1039.25,1039.75,1039.25,1039.75,777,303,1080.00
07/21/2004,09:52,1039.75,1040.50,1039.75,1040.50,1839,362,2201.00
07/21/2004,09:53,1040.50,1040.50,1040.00,1040.00,218,557,775.00
07/21/2004,09:54,1040.25,1040.25,1039.75,1040.00,485,344,829.00
07/21/2004,09:55,1040.25,1040.25,1039.50,1039.75,402,687,1089.00
07/21/2004,09:56,1039.75,1040.25,1039.75,1040.00,570,73,643.00
07/21/2004,09:57,1040.00,1040.25,1040.00,1040.00,208,67,275.00
07/21/2004,09:58,1040.00,1040.25,1039.25,1039.25,73,1333,1406.00
07/21/2004,09:59,1039.25,1039.25,1039.00,1039.25,453,1374,1827.00
07/21/2004,10:00,1039.25,1039.50,1039.00,1039.25,317,686,1003.00
07/21/2004,10:01,1039.25,1039.25,1038.50,1039.00,770,1272,2042.00
07/21/2004,10:02,1039.00,1039.00,1038.25,1038.25,424,2418,2842.00
07/21/2004,10:03,1038.25,1038.75,1038.25,1038.50,693,720,1413.00
07/21/2004,10:04,1038.50,1038.50,1037.75,1037.75,105,996,1101.00
07/21/2004,10:05,1037.75,1038.00,1037.50,1037.50,1428,1678,3106.00
07/21/2004,10:06,1037.50,1037.75,1037.25,1037.50,1160,1862,3022.00
07/21/2004,10:07,1037.50,1037.75,1037.50,1037.75,1249,397,1646.00
07/21/2004,10:08,1037.75,1037.75,1037.00,1037.25,852,1299,2151.00
07/21/2004,10:09,1037.25,1037.25,1036.25,1036.75,3060,4318,7378.00
07/21/2004,10:10,1037.00,1037.25,1036.75,1037.25,1457,851,2308.00
07/21/2004,10:11,1037.00,1037.25,1037.00,1037.25,217,393,610.00
07/21/2004,10:12,1037.25,1037.50,1037.00,1037.25,655,85,740.00
07/21/2004,10:13,1037.50,1037.50,1037.00,1037.25,440,1010,1450.00
07/21/2004,10:14,1037.25,1037.25,1037.00,1037.25,122,108,230.00
07/21/2004,10:15,1037.25,1037.50,1037.00,1037.50,711,239,950.00
07/21/2004,10:16,1037.25,1037.50,1037.00,1037.25,510,723,1233.00
07/21/2004,10:17,1037.25,1037.50,1036.50,1037.00,638,1353,1991.00
07/21/2004,10:18,1037.00,1037.25,1036.75,1037.00,326,403,729.00
07/21/2004,10:19,1036.75,1037.00,1036.25,1036.50,426,963,1389.00
07/21/2004,10:20,1036.50,1037.00,1036.50,1036.75,490,339,829.00
07/21/2004,10:21,1036.50,1037.25,1036.50,1037.00,900,267,1167.00
07/21/2004,10:22,1037.00,1037.25,1036.75,1037.25,403,54,457.00
07/21/2004,10:23,1037.25,1037.50,1037.25,1037.25,286,909,1195.00
07/21/2004,10:24,1037.25,1037.50,1037.00,1037.25,226,316,542.00
07/21/2004,10:25,1037.25,1037.50,1037.25,1037.50,1101,21,1122.00
07/21/2004,10:26,1037.50,1037.75,1037.25,1037.25,717,607,1324.00
07/21/2004,10:27,1037.50,1037.50,1037.25,1037.50,189,118,307.00
07/21/2004,10:28,1037.25,1037.75,1037.25,1037.75,1134,391,1525.00
07/21/2004,10:29,1037.75,1037.75,1037.25,1037.25,144,796,940.00
07/21/2004,10:30,1037.25,1037.75,1037.25,1037.50,190,114,304.00
07/21/2004,10:31,1037.50,1037.50,1037.25,1037.50,259,488,747.00
07/21/2004,10:32,1037.50,1037.75,1037.50,1037.75,832,31,863.00
07/21/2004,10:33,1037.50,1037.75,1037.50,1037.50,390,230,620.00
07/21/2004,10:34,1037.50,1037.75,1037.50,1037.75,452,96,548.00
07/21/2004,10:35,1037.50,1037.75,1037.25,1037.50,104,499,603.00
07/21/2004,10:36,1037.25,1037.50,1037.00,1037.25,239,876,1115.00
07/21/2004,10:37,1037.25,1037.50,1037.00,1037.00,145,301,446.00
07/21/2004,10:38,1037.25,1037.50,1037.00,1037.50,352,2,354.00
07/21/2004,10:39,1037.25,1037.75,1037.25,1037.75,420,234,654.00
07/21/2004,10:40,1037.75,1038.00,1037.50,1037.75,596,926,1522.00
07/21/2004,10:41,1037.75,1037.75,1037.25,1037.50,525,396,921.00
07/21/2004,10:42,1037.50,1037.75,1037.25,1037.25,47,66,113.00
07/21/2004,10:43,1037.25,1037.50,1037.25,1037.50,30,5,35.00
07/21/2004,10:44,1037.25,1037.50,1037.25,1037.50,51,11,62.00
07/21/2004,10:45,1037.25,1037.50,1036.75,1036.75,185,800,985.00
07/21/2004,10:46,1036.75,1037.00,1036.75,1036.75,44,446,490.00
07/21/2004,10:47,1036.75,1037.00,1036.25,1036.50,380,1127,1507.00
07/21/2004,10:48,1036.50,1037.00,1036.50,1037.00,178,141,319.00
07/21/2004,10:49,1036.75,1037.25,1036.50,1037.25,988,215,1203.00
07/21/2004,10:50,1037.25,1037.50,1037.25,1037.25,235,230,465.00
07/21/2004,10:51,1037.50,1037.50,1037.25,1037.50,189,59,248.00
07/21/2004,10:52,1037.50,1037.50,1037.25,1037.25,45,42,87.00
07/21/2004,10:53,1037.25,1037.50,1037.00,1037.00,104,217,321.00
07/21/2004,10:54,1037.25,1037.25,1037.00,1037.25,85,6,91.00
07/21/2004,10:55,1037.25,1037.25,1036.50,1036.50,301,1213,1514.00
07/21/2004,10:56,1036.50,1036.75,1036.25,1036.50,398,814,1212.00
07/21/2004,10:57,1036.50,1036.75,1035.75,1036.00,506,2038,2544.00
07/21/2004,10:58,1036.00,1036.25,1036.00,1036.25,218,1011,1229.00
07/21/2004,10:59,1036.00,1036.75,1036.00,1036.50,968,321,1289.00
07/21/2004,11:00,1036.50,1036.50,1035.50,1035.50,59,3080,3139.00
07/21/2004,11:01,1035.50,1035.75,1035.25,1035.50,1571,2468,4039.00
07/21/2004,11:02,1035.75,1035.75,1035.25,1035.50,93,417,510.00
07/21/2004,11:03,1035.50,1035.75,1035.00,1035.50,1385,3146,4531.00
07/21/2004,11:04,1035.50,1035.75,1035.00,1035.25,478,1358,1836.00
07/21/2004,11:05,1035.50,1035.75,1034.75,1035.00,1857,1965,3822.00
07/21/2004,11:06,1035.00,1035.25,1034.50,1034.75,888,1877,2765.00
07/21/2004,11:07,1034.75,1035.00,1034.50,1034.75,1710,747,2457.00
07/21/2004,11:08,1034.75,1035.00,1034.75,1035.00,352,1696,2048.00
07/21/2004,11:09,1034.75,1035.00,1034.50,1034.50,131,386,517.00
07/21/2004,11:10,1034.75,1035.25,1034.75,1034.75,674,921,1595.00
07/21/2004,11:11,1034.75,1035.25,1034.75,1035.00,483,216,699.00
07/21/2004,11:12,1034.75,1035.00,1034.50,1035.00,433,421,854.00
07/21/2004,11:13,1035.00,1035.00,1034.25,1034.25,461,1497,1958.00
07/21/2004,11:14,1034.50,1035.00,1034.25,1034.75,1390,603,1993.00
07/21/2004,11:15,1035.00,1035.00,1034.25,1034.50,38,1205,1243.00
07/21/2004,11:16,1034.50,1034.75,1034.25,1034.25,384,1018,1402.00
07/21/2004,11:17,1034.25,1034.50,1034.00,1034.25,833,1241,2074.00
07/21/2004,11:18,1034.00,1034.25,1033.25,1034.00,1778,4220,5998.00
07/21/2004,11:19,1034.00,1034.25,1033.75,1033.75,568,809,1377.00
07/21/2004,11:20,1033.75,1034.00,1033.75,1033.75,209,1352,1561.00
07/21/2004,11:21,1034.00,1034.00,1033.50,1034.00,490,417,907.00
07/21/2004,11:22,1034.00,1034.00,1033.50,1034.00,553,1788,2341.00
07/21/2004,11:23,1034.00,1034.25,1033.75,1034.00,636,828,1464.00
07/21/2004,11:24,1033.75,1034.25,1033.75,1034.25,266,67,333.00
07/21/2004,11:25,1034.00,1034.25,1033.75,1034.00,263,533,796.00
07/21/2004,11:26,1034.00,1034.25,1034.00,1034.25,153,82,235.00
07/21/2004,11:27,1034.25,1034.50,1034.00,1034.50,961,439,1400.00
07/21/2004,11:28,1034.25,1034.50,1034.00,1034.50,297,177,474.00
07/21/2004,11:29,1034.25,1034.50,1034.25,1034.50,183,25,208.00
07/21/2004,11:30,1034.50,1034.50,1034.25,1034.25,69,245,314.00
07/21/2004,11:31,1034.25,1034.50,1033.75,1033.75,230,1389,1619.00
07/21/2004,11:32,1033.75,1034.00,1033.50,1033.75,514,1316,1830.00
07/21/2004,11:33,1033.75,1034.00,1033.50,1033.75,592,70,662.00
07/21/2004,11:34,1033.75,1034.00,1033.50,1033.75,26,492,518.00
07/21/2004,11:35,1033.75,1034.00,1033.50,1033.75,180,51,231.00
07/21/2004,11:36,1033.75,1034.00,1033.75,1034.00,367,61,428.00
07/21/2004,11:37,1034.00,1034.00,1033.75,1034.00,131,21,152.00
07/21/2004,11:38,1034.00,1034.25,1033.75,1034.25,322,229,551.00
07/21/2004,11:39,1034.00,1034.75,1034.00,1034.75,1598,102,1700.00
07/21/2004,11:40,1034.75,1034.75,1034.50,1034.75,346,250,596.00
07/21/2004,11:41,1034.50,1035.00,1034.50,1034.75,846,294,1140.00
07/21/2004,11:42,1034.75,1035.00,1034.75,1035.00,238,28,266.00
07/21/2004,11:43,1034.75,1035.00,1034.75,1035.00,407,63,470.00
07/21/2004,11:44,1035.00,1035.25,1034.75,1035.25,1366,35,1401.00
07/21/2004,11:45,1035.25,1035.25,1035.00,1035.00,906,39,945.00
07/21/2004,11:46,1035.25,1035.50,1035.00,1035.50,609,198,807.00
07/21/2004,11:47,1035.25,1035.25,1035.00,1035.00,41,1138,1179.00
07/21/2004,11:48,1035.00,1036.00,1035.00,1035.50,2667,498,3165.00
07/21/2004,11:49,1035.75,1035.75,1035.50,1035.75,343,102,445.00
07/21/2004,11:50,1035.50,1035.75,1035.50,1035.75,124,113,237.00
07/21/2004,11:51,1035.75,1035.75,1035.50,1035.75,390,27,417.00
07/21/2004,11:52,1035.50,1035.75,1035.00,1035.00,38,854,892.00
07/21/2004,11:53,1035.00,1035.25,1034.75,1035.00,54,447,501.00
07/21/2004,11:54,1034.75,1035.50,1034.75,1035.25,728,159,887.00
07/21/2004,11:55,1035.25,1035.25,1035.00,1035.00,75,26,101.00
07/21/2004,11:56,1035.00,1035.00,1034.50,1034.75,320,946,1266.00
07/21/2004,11:57,1034.50,1035.25,1034.50,1035.00,390,143,533.00
07/21/2004,11:58,1035.00,1035.00,1034.75,1035.00,7,19,26.00
07/21/2004,11:59,1035.00,1035.00,1034.75,1035.00,144,5,149.00
07/21/2004,12:00,1034.75,1035.00,1034.75,1034.75,75,10,85.00
07/21/2004,12:01,1034.75,1034.75,1034.25,1034.50,271,378,649.00
07/21/2004,12:02,1034.25,1034.75,1034.25,1034.50,71,82,153.00
07/21/2004,12:03,1034.50,1034.75,1034.50,1034.50,15,212,227.00
07/21/2004,12:04,1034.50,1034.50,1034.00,1034.00,191,347,538.00
07/21/2004,12:05,1034.00,1034.50,1034.00,1034.50,577,148,725.00
07/21/2004,12:06,1034.25,1034.50,1034.25,1034.50,137,7,144.00
07/21/2004,12:07,1034.50,1034.75,1034.50,1034.50,248,50,298.00
07/21/2004,12:08,1034.75,1035.00,1034.50,1035.00,393,20,413.00
07/21/2004,12:09,1035.00,1035.00,1034.75,1035.00,215,18,233.00
07/21/2004,12:10,1035.00,1035.50,1035.00,1035.50,1614,17,1631.00
07/21/2004,12:11,1035.25,1035.50,1035.25,1035.25,306,396,702.00
07/21/2004,12:12,1035.50,1035.50,1034.75,1035.00,109,614,723.00
07/21/2004,12:13,1035.00,1035.00,1034.50,1034.75,86,428,514.00
07/21/2004,12:14,1035.00,1035.00,1034.75,1035.00,353,59,412.00
07/21/2004,12:15,1035.00,1035.25,1035.00,1035.00,96,402,498.00
07/21/2004,12:16,1034.75,1035.00,1034.00,1034.25,678,1392,2070.00
07/21/2004,12:17,1034.25,1034.50,1034.25,1034.25,52,271,323.00
07/21/2004,12:18,1034.25,1034.75,1034.00,1034.75,1239,293,1532.00
07/21/2004,12:19,1034.50,1034.75,1034.50,1034.75,518,12,530.00
07/21/2004,12:20,1034.75,1034.75,1033.50,1033.50,311,2186,2497.00
07/21/2004,12:21,1033.50,1033.75,1033.25,1033.75,378,933,1311.00
07/21/2004,12:22,1033.75,1033.75,1033.00,1033.50,1349,2151,3500.00
07/21/2004,12:23,1033.50,1033.75,1033.50,1033.50,141,418,559.00
07/21/2004,12:24,1033.75,1033.75,1032.25,1032.25,763,3516,4279.00
07/21/2004,12:25,1032.50,1032.75,1032.25,1032.75,1083,1227,2310.00
07/21/2004,12:26,1032.75,1032.75,1031.75,1032.50,1793,3885,5678.00
07/21/2004,12:27,1032.50,1032.50,1032.00,1032.25,562,1074,1636.00
07/21/2004,12:28,1032.50,1032.50,1032.25,1032.25,125,679,804.00
07/21/2004,12:29,1032.25,1032.50,1032.00,1032.25,903,154,1057.00
07/21/2004,12:30,1032.25,1032.75,1032.25,1032.50,624,216,840.00
07/21/2004,12:31,1032.25,1032.50,1032.00,1032.25,292,905,1197.00
07/21/2004,12:32,1032.25,1032.75,1032.25,1032.50,818,119,937.00
07/21/2004,12:33,1032.50,1032.75,1032.25,1032.25,302,436,738.00
07/21/2004,12:34,1032.25,1033.00,1032.25,1032.75,907,296,1203.00
07/21/2004,12:35,1032.50,1032.75,1032.50,1032.50,41,194,235.00
07/21/2004,12:36,1032.50,1033.00,1032.50,1032.75,1064,38,1102.00
07/21/2004,12:37,1032.75,1033.00,1032.75,1032.75,535,33,568.00
07/21/2004,12:38,1032.75,1033.25,1032.75,1033.25,208,93,301.00
07/21/2004,12:39,1033.00,1033.25,1032.75,1033.00,161,617,778.00
07/21/2004,12:40,1033.00,1033.00,1032.50,1032.75,640,525,1165.00
07/21/2004,12:41,1032.75,1033.00,1032.50,1032.75,128,411,539.00
07/21/2004,12:42,1032.75,1033.00,1032.00,1032.25,170,1212,1382.00
07/21/2004,12:43,1032.25,1032.75,1032.00,1032.00,243,718,961.00
07/21/2004,12:44,1032.00,1032.00,1031.75,1032.00,91,1136,1227.00
07/21/2004,12:45,1032.00,1032.25,1032.00,1032.00,628,685,1313.00
07/21/2004,12:46,1032.00,1032.25,1031.75,1031.75,357,391,748.00
07/21/2004,12:47,1032.00,1032.00,1031.25,1032.00,1208,3151,4359.00
07/21/2004,12:48,1032.00,1032.00,1031.50,1031.50,412,730,1142.00
07/21/2004,12:49,1031.50,1031.75,1031.25,1031.50,163,409,572.00
07/21/2004,12:50,1031.50,1031.50,1030.25,1031.00,2334,4471,6805.00
07/21/2004,12:51,1031.00,1031.25,1030.25,1030.25,1197,1972,3169.00
07/21/2004,12:52,1030.50,1031.00,1030.25,1030.75,775,1476,2251.00
07/21/2004,12:53,1030.75,1030.75,1030.50,1030.75,779,1036,1815.00
07/21/2004,12:54,1030.75,1031.00,1030.25,1030.50,1088,1044,2132.00
07/21/2004,12:55,1030.75,1031.00,1030.50,1031.00,861,350,1211.00
07/21/2004,12:56,1031.00,1031.25,1030.75,1031.25,450,33,483.00
07/21/2004,12:57,1031.25,1031.25,1031.00,1031.00,704,68,772.00
07/21/2004,12:58,1031.25,1031.50,1030.75,1031.00,969,808,1777.00
07/21/2004,12:59,1031.00,1031.25,1030.75,1031.00,360,396,756.00
07/21/2004,13:00,1030.75,1031.00,1030.75,1031.00,88,36,124.00
07/21/2004,13:01,1030.75,1031.00,1030.00,1030.25,944,2543,3487.00
07/21/2004,13:02,1030.25,1030.25,1029.25,1029.75,1292,3575,4867.00
07/21/2004,13:03,1029.75,1029.75,1028.50,1028.75,1488,6395,7883.00
07/21/2004,13:04,1028.75,1029.25,1028.25,1029.00,1648,2281,3929.00
07/21/2004,13:05,1029.00,1029.25,1028.75,1029.00,796,1693,2489.00
07/21/2004,13:06,1028.75,1029.25,1028.75,1028.75,725,206,931.00
07/21/2004,13:07,1028.75,1030.00,1028.75,1029.75,3217,165,3382.00
07/21/2004,13:08,1029.75,1030.00,1029.50,1029.75,551,577,1128.00
07/21/2004,13:09,1029.75,1029.75,1029.50,1029.50,326,314,640.00
07/21/2004,13:10,1029.50,1029.75,1029.50,1029.75,1034,203,1237.00
07/21/2004,13:11,1029.50,1029.75,1029.50,1029.75,290,11,301.00
07/21/2004,13:12,1029.75,1029.75,1028.75,1029.25,1412,2020,3432.00
07/21/2004,13:13,1029.00,1029.50,1028.75,1029.25,1062,772,1834.00
07/21/2004,13:14,1029.25,1029.50,1028.75,1029.25,486,1130,1616.00
07/21/2004,13:15,1029.25,1029.50,1029.00,1029.25,1143,2399,3542.00
07/21/2004,13:16,1029.25,1029.75,1028.75,1029.75,1353,608,1961.00
07/21/2004,13:17,1029.50,1030.00,1029.50,1030.00,2382,375,2757.00
07/21/2004,13:18,1029.75,1030.00,1029.50,1029.75,523,774,1297.00
07/21/2004,13:19,1029.75,1030.00,1029.25,1029.50,530,1274,1804.00
07/21/2004,13:20,1029.50,1030.25,1029.50,1030.25,838,205,1043.00
07/21/2004,13:21,1030.25,1030.25,1029.50,1029.75,962,996,1958.00
07/21/2004,13:22,1029.75,1030.00,1029.50,1029.75,802,376,1178.00
07/21/2004,13:23,1029.50,1030.25,1029.50,1030.00,543,27,570.00
07/21/2004,13:24,1030.25,1030.25,1030.00,1030.00,537,540,1077.00
07/21/2004,13:25,1030.00,1030.50,1029.50,1029.75,433,1898,2331.00
07/21/2004,13:26,1029.50,1029.75,1029.50,1029.75,347,28,375.00
07/21/2004,13:27,1029.75,1029.75,1028.75,1029.00,999,2663,3662.00
07/21/2004,13:28,1029.00,1029.25,1028.75,1029.00,1643,1181,2824.00
07/21/2004,13:29,1029.00,1029.75,1029.00,1029.25,954,286,1240.00
07/21/2004,13:30,1029.50,1029.75,1029.25,1029.50,782,33,815.00
07/21/2004,13:31,1029.50,1029.75,1029.25,1029.25,57,613,670.00
07/21/2004,13:32,1029.50,1029.50,1029.25,1029.25,148,862,1010.00
07/21/2004,13:33,1029.25,1029.50,1029.25,1029.25,387,147,534.00
07/21/2004,13:34,1029.25,1029.50,1027.50,1028.25,1743,5774,7517.00
07/21/2004,13:35,1028.50,1029.00,1028.25,1029.00,1695,790,2485.00
07/21/2004,13:36,1028.75,1029.25,1028.75,1029.25,453,1054,1507.00
07/21/2004,13:37,1029.25,1029.25,1028.75,1029.00,568,1007,1575.00
07/21/2004,13:38,1029.00,1029.00,1027.75,1028.50,1526,3918,5444.00
07/21/2004,13:39,1028.25,1028.50,1027.75,1028.25,2438,1980,4418.00
07/21/2004,13:40,1028.25,1029.50,1028.25,1029.50,2085,407,2492.00
07/21/2004,13:41,1029.50,1029.75,1029.00,1029.00,595,952,1547.00
07/21/2004,13:42,1029.00,1029.50,1029.00,1029.50,1114,794,1908.00
07/21/2004,13:43,1029.50,1029.75,1029.25,1029.75,1572,268,1840.00
07/21/2004,13:44,1029.75,1030.50,1029.50,1030.25,3438,944,4382.00
07/21/2004,13:45,1030.50,1031.00,1030.25,1030.25,1445,1237,2682.00
07/21/2004,13:46,1030.50,1030.50,1030.25,1030.50,505,288,793.00
07/21/2004,13:47,1030.50,1030.75,1030.00,1030.00,178,775,953.00
07/21/2004,13:48,1030.00,1030.25,1029.75,1029.75,579,612,1191.00
07/21/2004,13:49,1029.75,1030.25,1029.75,1030.25,386,175,561.00
07/21/2004,13:50,1030.25,1030.50,1030.00,1030.25,333,157,490.00
07/21/2004,13:51,1030.00,1030.25,1029.75,1030.00,128,940,1068.00
07/21/2004,13:52,1030.00,1030.25,1030.00,1030.00,128,233,361.00
07/21/2004,13:53,1030.00,1030.25,1029.50,1029.50,79,1134,1213.00
07/21/2004,13:54,1029.50,1029.75,1029.25,1029.25,447,1028,1475.00
07/21/2004,13:55,1029.25,1029.50,1029.25,1029.25,28,978,1006.00
07/21/2004,13:56,1029.25,1029.25,1028.50,1029.00,836,1360,2196.00
07/21/2004,13:57,1029.00,1029.00,1027.50,1027.75,970,3427,4397.00
07/21/2004,13:58,1027.75,1028.25,1027.75,1028.00,1329,1039,2368.00
07/21/2004,13:59,1028.00,1028.50,1028.00,1028.00,1214,1103,2317.00
07/21/2004,14:00,1028.00,1028.25,1027.75,1028.00,368,640,1008.00
07/21/2004,14:01,1027.75,1028.00,1027.50,1027.50,692,874,1566.00
07/21/2004,14:02,1027.50,1027.75,1026.75,1027.75,3066,3168,6234.00
07/21/2004,14:03,1027.50,1027.75,1026.25,1026.50,1018,2758,3776.00
07/21/2004,14:04,1026.50,1027.00,1025.75,1026.50,3485,6533,10018.00
07/21/2004,14:05,1026.50,1026.50,1025.50,1025.75,1422,3365,4787.00
07/21/2004,14:06,1025.75,1026.25,1025.00,1025.25,2015,3278,5293.00
07/21/2004,14:07,1025.25,1025.75,1025.25,1025.50,878,1789,2667.00
07/21/2004,14:08,1025.50,1025.75,1025.00,1025.50,597,1473,2070.00
07/21/2004,14:09,1025.25,1025.75,1024.25,1025.25,2616,4137,6753.00
07/21/2004,14:10,1025.25,1025.75,1025.00,1025.75,1750,283,2033.00
07/21/2004,14:11,1025.75,1026.00,1025.50,1025.50,3414,1472,4886.00
07/21/2004,14:12,1025.75,1026.25,1025.50,1026.00,1277,392,1669.00
07/21/2004,14:13,1026.00,1026.25,1025.75,1026.00,386,515,901.00
07/21/2004,14:14,1026.00,1026.25,1025.50,1025.75,949,1233,2182.00
07/21/2004,14:15,1025.50,1026.00,1025.00,1025.25,1084,1716,2800.00
07/21/2004,14:16,1025.25,1025.75,1024.75,1025.00,1680,2637,4317.00
07/21/2004,14:17,1024.75,1025.00,1024.25,1024.25,522,1776,2298.00
07/21/2004,14:18,1024.50,1025.00,1024.00,1024.50,1669,2281,3950.00
07/21/2004,14:19,1024.75,1025.50,1024.50,1025.50,1443,367,1810.00
07/21/2004,14:20,1025.50,1026.00,1025.00,1026.00,1704,1013,2717.00
07/21/2004,14:21,1026.00,1026.25,1025.75,1026.00,1489,564,2053.00
07/21/2004,14:22,1026.00,1026.50,1026.00,1026.00,393,425,818.00
07/21/2004,14:23,1026.00,1026.25,1025.50,1025.75,437,1469,1906.00
07/21/2004,14:24,1025.75,1025.75,1025.25,1025.25,240,926,1166.00
07/21/2004,14:25,1025.25,1025.50,1024.75,1025.00,1539,1525,3064.00
07/21/2004,14:26,1025.00,1025.75,1025.00,1025.75,510,264,774.00
07/21/2004,14:27,1025.75,1026.00,1025.00,1025.00,391,2290,2681.00
07/21/2004,14:28,1025.00,1025.75,1025.00,1025.50,1228,690,1918.00
07/21/2004,14:29,1025.25,1025.50,1024.50,1024.50,219,1132,1351.00
07/21/2004,14:30,1024.50,1025.25,1024.25,1025.25,899,379,1278.00
07/21/2004,14:31,1025.00,1025.75,1025.00,1025.50,1224,976,2200.00
07/21/2004,14:32,1025.50,1025.75,1025.00,1025.25,293,743,1036.00
07/21/2004,14:33,1025.25,1025.25,1024.50,1025.00,1157,2292,3449.00
07/21/2004,14:34,1025.25,1025.75,1025.00,1025.50,1961,445,2406.00
07/21/2004,14:35,1025.50,1025.50,1025.25,1025.50,226,687,913.00
07/21/2004,14:36,1025.50,1025.50,1025.00,1025.50,610,384,994.00
07/21/2004,14:37,1025.50,1025.75,1025.25,1025.25,941,497,1438.00
07/21/2004,14:38,1025.25,1025.50,1025.00,1025.00,249,260,509.00
07/21/2004,14:39,1025.25,1025.50,1024.50,1024.50,455,1321,1776.00
07/21/2004,14:40,1024.75,1024.75,1024.00,1024.00,1140,2017,3157.00
07/21/2004,14:41,1024.00,1024.25,1023.50,1024.00,2318,4358,6676.00
07/21/2004,14:42,1024.00,1024.00,1023.25,1023.25,2056,2519,4575.00
07/21/2004,14:43,1023.25,1023.75,1023.25,1023.50,1232,1507,2739.00
07/21/2004,14:44,1023.25,1023.50,1022.25,1022.50,1646,3624,5270.00
07/21/2004,14:45,1022.50,1022.75,1021.75,1022.50,2450,3518,5968.00
07/21/2004,14:46,1022.25,1022.50,1021.75,1021.75,476,2190,2666.00
07/21/2004,14:47,1021.75,1022.00,1020.00,1020.25,2762,9002,11764.00
07/21/2004,14:48,1020.25,1021.25,1019.75,1021.00,3924,4734,8658.00
07/21/2004,14:49,1021.25,1021.25,1020.75,1021.25,1345,567,1912.00
07/21/2004,14:50,1021.25,1021.25,1020.75,1020.75,224,1898,2122.00
07/21/2004,14:51,1020.75,1021.00,1020.75,1021.00,1043,535,1578.00
07/21/2004,14:52,1021.00,1021.00,1020.75,1021.00,2563,846,3409.00
07/21/2004,14:53,1021.00,1021.00,1020.50,1021.00,1803,1802,3605.00
07/21/2004,14:54,1021.00,1021.50,1020.75,1021.00,1481,1536,3017.00
07/21/2004,14:55,1021.00,1021.25,1020.75,1021.00,779,1791,2570.00
07/21/2004,14:56,1021.00,1021.50,1020.75,1021.00,1961,1853,3814.00
07/21/2004,14:57,1021.00,1021.00,1020.00,1020.00,655,3462,4117.00
07/21/2004,14:58,1020.25,1020.25,1019.75,1020.00,959,4343,5302.00
07/21/2004,14:59,1020.00,1020.00,1019.25,1019.25,1356,3889,5245.00
07/21/2004,15:00,1019.25,1019.50,1018.75,1019.00,1268,4288,5556.00
07/21/2004,15:01,1019.25,1019.25,1017.50,1018.00,4337,7916,12253.00
07/21/2004,15:02,1018.00,1018.00,1017.00,1017.75,2577,2477,5054.00
07/21/2004,15:03,1018.00,1018.00,1017.50,1018.00,1396,926,2322.00
07/21/2004,15:04,1018.00,1018.00,1016.50,1017.00,1728,3680,5408.00
07/21/2004,15:05,1016.75,1017.00,1016.50,1017.00,1221,1078,2299.00
07/21/2004,15:06,1016.75,1017.50,1016.50,1017.50,1439,727,2166.00
07/21/2004,15:07,1017.50,1017.75,1017.25,1017.50,905,1168,2073.00
07/21/2004,15:08,1017.50,1017.50,1017.25,1017.50,594,158,752.00
07/21/2004,15:09,1017.25,1017.75,1017.25,1017.50,927,367,1294.00
07/21/2004,15:10,1017.25,1017.50,1017.25,1017.50,2310,1840,4150.00
07/21/2004,15:11,1017.50,1017.50,1016.75,1016.75,777,1942,2719.00
07/21/2004,15:12,1016.75,1017.00,1015.75,1015.75,724,2217,2941.00
07/21/2004,15:13,1015.75,1016.75,1015.75,1016.50,1948,1244,3192.00
07/21/2004,15:14,1016.25,1016.50,1015.25,1016.25,1457,2407,3864.00
07/21/2004,15:15,1016.25,1016.75,1015.50,1016.50,1938,3224,5162.00
07/21/2004,15:16,1016.75,1016.75,1016.50,1016.75,7,60,67.00
07/21/2004,15:31,1016.00,1016.25,1015.25,1016.25,432,244,676.00
07/21/2004,15:32,1016.25,1016.25,1015.75,1016.00,205,387,592.00
07/21/2004,15:33,1016.00,1016.00,1015.75,1016.00,210,203,413.00
07/21/2004,15:34,1016.00,1016.25,1015.75,1016.00,86,124,210.00
07/21/2004,15:35,1016.00,1016.00,1015.75,1015.75,62,69,131.00
07/21/2004,15:36,1016.00,1016.00,1015.75,1015.75,87,52,139.00
07/21/2004,15:37,1016.00,1016.00,1015.75,1015.75,15,31,46.00
07/21/2004,15:38,1016.00,1016.00,1015.50,1015.75,9,90,99.00
07/21/2004,15:39,1015.75,1016.00,1015.75,1015.75,63,18,81.00
07/21/2004,15:40,1015.75,1015.75,1015.50,1015.75,2,391,393.00
07/21/2004,15:41,1015.75,1015.75,1015.50,1015.75,130,5,135.00
07/21/2004,15:42,1016.00,1016.25,1015.75,1016.25,109,22,131.00
07/21/2004,15:43,1016.00,1016.00,1016.00,1016.00,0,1,1.00
07/21/2004,15:44,1016.25,1016.25,1016.00,1016.25,39,21,60.00
07/21/2004,15:45,1016.00,1016.25,1016.00,1016.25,14,96,110.00
07/21/2004,15:46,1016.25,1016.50,1016.25,1016.25,123,60,183.00
07/21/2004,15:47,1016.25,1016.25,1016.25,1016.25,0,12,12.00
07/21/2004,15:48,1016.25,1016.25,1016.00,1016.25,107,31,138.00
07/21/2004,15:49,1016.25,1016.25,1016.25,1016.25,1,0,1.00
07/21/2004,15:50,1016.25,1016.50,1016.25,1016.50,14,0,14.00
07/21/2004,15:51,1016.50,1016.75,1016.25,1016.50,131,17,148.00
07/21/2004,15:52,1016.75,1016.75,1016.75,1016.75,13,0,13.00
07/21/2004,15:53,1016.50,1016.75,1016.50,1016.50,3,51,54.00
07/21/2004,15:54,1016.50,1016.50,1016.25,1016.50,9,16,25.00
07/21/2004,15:55,1016.50,1016.75,1016.50,1016.75,113,0,113.00
07/21/2004,15:56,1016.50,1016.75,1016.50,1016.50,23,38,61.00
07/21/2004,15:57,1016.50,1016.75,1016.50,1016.50,3,12,15.00
07/21/2004,15:58,1016.50,1016.50,1016.00,1016.00,0,271,271.00
07/21/2004,15:59,1016.00,1016.25,1016.00,1016.25,53,72,125.00
07/21/2004,16:00,1016.25,1016.25,1016.25,1016.25,249,0,249.00
07/21/2004,17:01,1015.75,1015.75,1015.25,1015.50,44,66,110.00
07/21/2004,17:02,1015.50,1015.50,1015.50,1015.50,9,0,9.00
07/21/2004,17:03,1015.75,1015.75,1015.50,1015.50,3,4,7.00
07/21/2004,17:04,1015.50,1015.50,1015.50,1015.50,0,23,23.00
07/21/2004,17:05,1015.25,1015.50,1015.25,1015.50,1,1,2.00
07/21/2004,17:06,1015.50,1015.50,1015.50,1015.50,66,0,66.00
07/21/2004,17:07,1015.50,1015.50,1015.25,1015.50,11,11,22.00
07/21/2004,17:08,1015.50,1015.50,1015.25,1015.50,6,100,106.00
07/21/2004,17:11,1015.75,1015.75,1015.75,1015.75,153,0,153.00
07/21/2004,17:12,1016.00,1016.00,1016.00,1016.00,1,0,1.00
07/21/2004,17:13,1016.00,1016.00,1016.00,1016.00,24,0,24.00
07/21/2004,17:14,1015.75,1015.75,1015.75,1015.75,0,21,21.00
07/21/2004,17:15,1016.00,1016.25,1016.00,1016.25,24,0,24.00
07/21/2004,17:16,1016.25,1016.25,1016.25,1016.25,1,0,1.00
07/21/2004,17:17,1016.25,1016.25,1016.25,1016.25,1,0,1.00
07/21/2004,17:18,1016.25,1016.25,1016.00,1016.00,1,1,2.00
07/21/2004,17:19,1016.00,1016.00,1016.00,1016.00,0,18,18.00
07/21/2004,17:20,1016.00,1016.00,1016.00,1016.00,0,15,15.00
07/21/2004,17:22,1016.00,1016.25,1016.00,1016.25,3,8,11.00
07/21/2004,17:23,1016.00,1016.00,1016.00,1016.00,0,4,4.00
07/21/2004,17:24,1016.00,1016.00,1015.75,1015.75,0,3,3.00
07/21/2004,17:28,1016.00,1016.00,1016.00,1016.00,2,0,2.00
07/21/2004,17:29,1016.00,1016.00,1016.00,1016.00,3,0,3.00
07/21/2004,17:30,1016.00,1016.00,1016.00,1016.00,2,0,2.00
07/21/2004,17:31,1016.00,1016.00,1016.00,1016.00,1,0,1.00
07/21/2004,17:32,1015.75,1016.00,1015.75,1016.00,3,2,5.00
07/21/2004,17:33,1015.75,1016.25,1015.75,1016.25,16,2,18.00
07/21/2004,17:34,1016.25,1016.25,1016.25,1016.25,1,0,1.00
07/21/2004,17:35,1016.25,1016.25,1016.25,1016.25,15,0,15.00
07/21/2004,17:36,1016.25,1016.25,1016.00,1016.00,3,10,13.00
07/21/2004,17:39,1016.25,1016.25,1016.25,1016.25,1,0,1.00
07/21/2004,17:40,1016.25,1016.25,1016.25,1016.25,53,0,53.00
07/21/2004,17:41,1016.25,1016.25,1016.25,1016.25,1,0,1.00
07/21/2004,17:42,1016.50,1016.50,1016.50,1016.50,2,0,2.00
07/21/2004,17:44,1016.50,1016.50,1016.50,1016.50,11,0,11.00
07/21/2004,17:46,1016.50,1016.50,1016.25,1016.25,5,25,30.00
07/21/2004,17:47,1016.25,1016.25,1016.25,1016.25,0,4,4.00
07/21/2004,17:48,1016.25,1016.50,1016.25,1016.50,2,4,6.00
07/21/2004,17:51,1016.50,1016.50,1016.25,1016.50,3,2,5.00
07/21/2004,17:52,1016.50,1016.50,1016.50,1016.50,61,0,61.00
07/21/2004,17:53,1016.50,1016.50,1016.50,1016.50,9,0,9.00
07/21/2004,17:54,1016.50,1016.50,1016.50,1016.50,3,0,3.00
07/21/2004,17:56,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,17:57,1016.25,1016.25,1016.25,1016.25,0,36,36.00
07/21/2004,17:58,1016.25,1016.25,1016.25,1016.25,0,2,2.00
07/21/2004,17:59,1016.25,1016.25,1016.25,1016.25,0,2,2.00
07/21/2004,18:00,1016.25,1016.50,1016.25,1016.50,2,11,13.00
07/21/2004,18:01,1016.25,1016.25,1016.25,1016.25,0,10,10.00
07/21/2004,18:02,1016.25,1016.25,1016.25,1016.25,0,3,3.00
07/21/2004,18:03,1016.25,1016.25,1016.25,1016.25,0,3,3.00
07/21/2004,18:04,1016.25,1016.25,1016.25,1016.25,0,3,3.00
07/21/2004,18:05,1016.50,1016.75,1016.50,1016.50,100,2,102.00
07/21/2004,18:06,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,18:07,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,18:08,1016.50,1016.50,1016.50,1016.50,0,4,4.00
07/21/2004,18:09,1016.50,1016.50,1016.50,1016.50,0,3,3.00
07/21/2004,18:10,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,18:11,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,18:14,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,18:15,1016.75,1016.75,1016.50,1016.50,2,2,4.00
07/21/2004,18:17,1016.75,1016.75,1016.75,1016.75,12,0,12.00
07/21/2004,18:18,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,18:20,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,18:21,1016.50,1016.50,1016.50,1016.50,0,5,5.00
07/21/2004,18:27,1016.75,1016.75,1016.75,1016.75,18,0,18.00
07/21/2004,18:28,1016.75,1017.00,1016.75,1017.00,31,0,31.00
07/21/2004,18:29,1017.00,1017.25,1017.00,1017.00,83,1,84.00
07/21/2004,18:30,1017.00,1017.00,1016.75,1017.00,3,15,18.00
07/21/2004,18:31,1017.00,1017.00,1017.00,1017.00,2,0,2.00
07/21/2004,18:32,1017.00,1017.00,1016.75,1016.75,4,6,10.00
07/21/2004,18:34,1016.75,1016.75,1016.75,1016.75,0,6,6.00
07/21/2004,18:35,1016.75,1017.00,1016.75,1017.00,1,2,3.00
07/21/2004,18:36,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/21/2004,18:37,1016.75,1016.75,1016.75,1016.75,0,2,2.00
07/21/2004,18:39,1016.75,1016.75,1016.75,1016.75,0,2,2.00
07/21/2004,18:40,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/21/2004,18:41,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,18:42,1017.00,1017.00,1017.00,1017.00,16,0,16.00
07/21/2004,18:43,1016.50,1016.50,1016.50,1016.50,0,2,2.00
07/21/2004,18:47,1016.75,1016.75,1016.75,1016.75,2,0,2.00
07/21/2004,18:49,1016.75,1016.75,1016.50,1016.50,22,3,25.00
07/21/2004,18:50,1016.75,1016.75,1016.75,1016.75,9,0,9.00
07/21/2004,18:51,1016.75,1016.75,1016.75,1016.75,2,0,2.00
07/21/2004,18:52,1016.75,1016.75,1016.75,1016.75,2,0,2.00
07/21/2004,18:53,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,18:55,1016.75,1016.75,1016.50,1016.75,5,1,6.00
07/21/2004,18:56,1016.75,1016.75,1016.50,1016.50,1,1,2.00
07/21/2004,18:59,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,19:00,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,19:01,1016.50,1016.75,1016.50,1016.50,10,7,17.00
07/21/2004,19:06,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,19:07,1016.75,1016.75,1016.75,1016.75,2,0,2.00
07/21/2004,19:08,1016.75,1016.75,1016.75,1016.75,2,0,2.00
07/21/2004,19:09,1016.50,1016.50,1016.50,1016.50,0,25,25.00
07/21/2004,19:10,1016.50,1016.50,1016.50,1016.50,0,10,10.00
07/21/2004,19:11,1016.50,1016.50,1016.50,1016.50,0,12,12.00
07/21/2004,19:12,1016.50,1016.50,1016.50,1016.50,0,3,3.00
07/21/2004,19:13,1016.25,1016.50,1016.25,1016.50,1,1,2.00
07/21/2004,19:14,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,19:15,1016.50,1016.50,1016.50,1016.50,2,0,2.00
07/21/2004,19:16,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,19:17,1016.50,1016.50,1016.50,1016.50,27,0,27.00
07/21/2004,19:21,1016.75,1016.75,1016.75,1016.75,5,0,5.00
07/21/2004,19:22,1016.75,1016.75,1016.75,1016.75,10,0,10.00
07/21/2004,19:25,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,19:26,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,19:28,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,19:29,1016.50,1016.50,1016.50,1016.50,0,2,2.00
07/21/2004,19:31,1016.50,1016.50,1016.25,1016.50,4,63,67.00
07/21/2004,19:32,1016.50,1016.50,1016.50,1016.50,2,0,2.00
07/21/2004,19:34,1016.25,1016.25,1016.25,1016.25,0,11,11.00
07/21/2004,19:35,1016.50,1016.50,1016.50,1016.50,15,0,15.00
07/21/2004,19:36,1016.25,1016.25,1016.25,1016.25,0,1,1.00
07/21/2004,19:37,1016.25,1016.25,1016.25,1016.25,0,1,1.00
07/21/2004,19:38,1016.50,1016.50,1016.50,1016.50,10,0,10.00
07/21/2004,19:39,1016.50,1016.50,1016.50,1016.50,2,0,2.00
07/21/2004,19:40,1016.25,1016.50,1016.25,1016.25,1,36,37.00
07/21/2004,19:42,1016.25,1016.25,1016.25,1016.25,0,1,1.00
07/21/2004,19:45,1016.25,1016.50,1016.25,1016.50,3,2,5.00
07/21/2004,19:46,1016.50,1016.50,1016.50,1016.50,5,0,5.00
07/21/2004,19:47,1016.25,1016.50,1016.25,1016.50,14,1,15.00
07/21/2004,19:48,1016.50,1016.50,1016.50,1016.50,6,0,6.00
07/21/2004,19:52,1016.25,1016.25,1016.25,1016.25,0,4,4.00
07/21/2004,19:54,1016.25,1016.50,1016.25,1016.50,1,1,2.00
07/21/2004,19:56,1016.25,1016.25,1016.25,1016.25,0,1,1.00
07/21/2004,20:00,1016.50,1016.50,1016.50,1016.50,2,0,2.00
07/21/2004,20:02,1016.50,1016.50,1016.50,1016.50,2,0,2.00
07/21/2004,20:04,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,20:06,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,20:07,1016.25,1016.25,1016.25,1016.25,0,1,1.00
07/21/2004,20:10,1016.25,1016.25,1016.25,1016.25,0,1,1.00
07/21/2004,20:12,1016.25,1016.50,1016.25,1016.50,3,43,46.00
07/21/2004,20:14,1016.50,1016.50,1016.25,1016.25,5,2,7.00
07/21/2004,20:15,1016.25,1016.25,1016.25,1016.25,0,2,2.00
07/21/2004,20:16,1016.25,1016.25,1016.25,1016.25,0,2,2.00
07/21/2004,20:17,1016.25,1016.25,1016.25,1016.25,0,4,4.00
07/21/2004,20:25,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,20:27,1016.50,1016.50,1016.25,1016.25,1,1,2.00
07/21/2004,20:28,1016.25,1016.25,1016.25,1016.25,0,4,4.00
07/21/2004,20:29,1016.25,1016.25,1016.25,1016.25,0,5,5.00
07/21/2004,20:39,1016.25,1016.25,1016.25,1016.25,0,1,1.00
07/21/2004,20:42,1016.50,1016.50,1016.50,1016.50,10,0,10.00
07/21/2004,20:43,1016.50,1016.50,1016.50,1016.50,7,0,7.00
07/21/2004,20:44,1016.50,1016.50,1016.50,1016.50,5,0,5.00
07/21/2004,20:45,1016.50,1016.50,1016.50,1016.50,5,0,5.00
07/21/2004,20:46,1016.50,1016.75,1016.50,1016.50,23,5,28.00
07/21/2004,20:47,1016.50,1016.50,1016.50,1016.50,0,9,9.00
07/21/2004,20:48,1016.50,1016.50,1016.50,1016.50,0,7,7.00
07/21/2004,20:49,1016.50,1016.50,1016.25,1016.50,2,2,4.00
07/21/2004,20:50,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,20:51,1016.50,1016.50,1016.50,1016.50,5,0,5.00
07/21/2004,20:52,1016.25,1016.25,1016.25,1016.25,0,4,4.00
07/21/2004,20:54,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,20:56,1016.50,1016.50,1016.50,1016.50,25,0,25.00
07/21/2004,20:57,1016.50,1016.50,1016.50,1016.50,31,0,31.00
07/21/2004,20:59,1016.50,1016.50,1016.50,1016.50,10,0,10.00
07/21/2004,21:00,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,21:01,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,21:02,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,21:04,1016.50,1016.50,1016.50,1016.50,2,0,2.00
07/21/2004,21:05,1016.50,1016.50,1016.50,1016.50,3,0,3.00
07/21/2004,21:06,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,21:08,1016.50,1016.50,1016.50,1016.50,1,0,1.00
07/21/2004,21:09,1016.50,1016.50,1016.50,1016.50,5,0,5.00
07/21/2004,21:10,1016.50,1016.75,1016.50,1016.75,3,0,3.00
07/21/2004,21:11,1016.75,1016.75,1016.75,1016.75,2,0,2.00
07/21/2004,21:13,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,21:17,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,21:21,1016.75,1016.75,1016.75,1016.75,70,0,70.00
07/21/2004,21:23,1016.75,1016.75,1016.75,1016.75,12,0,12.00
07/21/2004,21:24,1016.75,1017.00,1016.75,1016.75,19,16,35.00
07/21/2004,21:27,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/21/2004,21:28,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/21/2004,21:29,1016.75,1016.75,1016.75,1016.75,0,5,5.00
07/21/2004,21:31,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/21/2004,21:32,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/21/2004,21:33,1016.75,1016.75,1016.75,1016.75,0,5,5.00
07/21/2004,21:37,1016.50,1016.50,1016.50,1016.50,0,2,2.00
07/21/2004,21:45,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,21:47,1016.50,1016.50,1016.50,1016.50,0,3,3.00
07/21/2004,21:49,1016.75,1016.75,1016.50,1016.50,3,3,6.00
07/21/2004,21:54,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/21/2004,21:56,1016.75,1016.75,1016.75,1016.75,21,0,21.00
07/21/2004,21:57,1016.75,1016.75,1016.75,1016.75,2,0,2.00
07/21/2004,21:58,1016.75,1016.75,1016.75,1016.75,7,0,7.00
07/21/2004,21:59,1016.75,1016.75,1016.75,1016.75,5,0,5.00
07/21/2004,22:00,1016.75,1016.75,1016.50,1016.75,11,15,26.00
07/21/2004,22:01,1016.75,1016.75,1016.50,1016.75,14,3,17.00
07/21/2004,22:02,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,22:04,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/21/2004,22:06,1016.75,1017.00,1016.75,1017.00,3,0,3.00
07/21/2004,22:07,1017.00,1017.00,1016.75,1016.75,1,4,5.00
07/21/2004,22:10,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/21/2004,22:14,1016.75,1016.75,1016.75,1016.75,0,5,5.00
07/21/2004,22:16,1016.75,1016.75,1016.75,1016.75,0,4,4.00
07/21/2004,22:17,1016.75,1016.75,1016.75,1016.75,0,5,5.00
07/21/2004,22:18,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/21/2004,22:19,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/21/2004,22:20,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/21/2004,22:21,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/21/2004,22:22,1017.00,1017.00,1017.00,1017.00,3,0,3.00
07/21/2004,22:23,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/21/2004,22:24,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/21/2004,22:28,1017.00,1017.25,1017.00,1017.25,63,0,63.00
07/21/2004,22:29,1017.25,1017.25,1017.00,1017.00,9,2,11.00
07/21/2004,22:30,1017.25,1017.25,1017.25,1017.25,6,0,6.00
07/21/2004,22:31,1017.25,1017.25,1017.25,1017.25,11,0,11.00
07/21/2004,22:33,1017.00,1017.00,1017.00,1017.00,0,13,13.00
07/21/2004,22:34,1017.00,1017.00,1017.00,1017.00,0,8,8.00
07/21/2004,22:37,1017.00,1017.00,1017.00,1017.00,0,1,1.00
07/21/2004,22:39,1017.25,1017.25,1017.25,1017.25,1,0,1.00
07/21/2004,22:42,1017.00,1017.25,1017.00,1017.00,1,7,8.00
07/21/2004,22:43,1017.00,1017.00,1017.00,1017.00,0,2,2.00
07/21/2004,22:44,1017.25,1017.25,1017.25,1017.25,26,0,26.00
07/21/2004,22:45,1017.25,1017.25,1017.25,1017.25,1,0,1.00
07/21/2004,22:57,1017.00,1017.00,1017.00,1017.00,0,51,51.00
07/21/2004,22:59,1017.00,1017.00,1017.00,1017.00,0,11,11.00
07/21/2004,23:01,1017.00,1017.00,1017.00,1017.00,0,2,2.00
07/21/2004,23:03,1017.00,1017.00,1017.00,1017.00,0,4,4.00
07/21/2004,23:11,1017.00,1017.00,1017.00,1017.00,0,1,1.00
07/21/2004,23:13,1017.00,1017.00,1017.00,1017.00,0,30,30.00
07/21/2004,23:15,1017.25,1017.25,1017.25,1017.25,10,0,10.00
07/21/2004,23:20,1017.25,1017.25,1017.00,1017.00,4,1,5.00
07/21/2004,23:24,1017.25,1017.25,1017.25,1017.25,6,0,6.00
07/21/2004,23:25,1017.25,1017.25,1017.25,1017.25,3,0,3.00
07/21/2004,23:31,1017.25,1017.25,1017.00,1017.00,2,20,22.00
07/21/2004,23:32,1017.00,1017.00,1017.00,1017.00,0,11,11.00
07/21/2004,23:33,1017.00,1017.00,1017.00,1017.00,0,3,3.00
07/21/2004,23:39,1017.00,1017.00,1017.00,1017.00,0,7,7.00
07/21/2004,23:40,1017.00,1017.25,1017.00,1017.25,1,28,29.00
07/21/2004,23:41,1017.00,1017.00,1017.00,1017.00,0,1,1.00
07/21/2004,23:44,1017.00,1017.00,1017.00,1017.00,0,10,10.00
07/21/2004,23:46,1016.75,1017.00,1016.75,1017.00,2,1,3.00
07/21/2004,23:48,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/21/2004,23:51,1017.00,1017.00,1016.75,1016.75,5,3,8.00
07/21/2004,23:52,1017.00,1017.00,1017.00,1017.00,6,0,6.00
07/21/2004,23:53,1017.00,1017.00,1017.00,1017.00,3,0,3.00
07/21/2004,23:54,1016.75,1016.75,1016.25,1016.25,0,161,161.00
07/21/2004,23:55,1016.25,1016.25,1016.25,1016.25,0,29,29.00
07/21/2004,23:56,1016.25,1016.25,1016.25,1016.25,0,32,32.00
07/21/2004,23:57,1016.25,1016.25,1016.25,1016.25,0,5,5.00
07/21/2004,23:58,1016.50,1016.50,1016.50,1016.50,10,0,10.00
07/21/2004,23:59,1016.50,1016.50,1016.50,1016.50,7,0,7.00
07/22/2004,00:00,1016.75,1016.75,1016.75,1016.75,18,0,18.00
07/22/2004,00:02,1016.75,1016.75,1016.75,1016.75,1,0,1.00
07/22/2004,00:05,1017.00,1017.00,1016.75,1016.75,1,1,2.00
07/22/2004,00:09,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/22/2004,00:10,1016.75,1016.75,1016.75,1016.75,0,4,4.00
07/22/2004,00:11,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/22/2004,00:12,1017.00,1017.00,1017.00,1017.00,5,0,5.00
07/22/2004,00:16,1017.00,1017.00,1017.00,1017.00,27,0,27.00
07/22/2004,00:17,1017.00,1017.00,1017.00,1017.00,10,0,10.00
07/22/2004,00:18,1016.75,1016.75,1016.75,1016.75,0,5,5.00
07/22/2004,00:26,1016.75,1016.75,1016.75,1016.75,0,1,1.00
07/22/2004,00:31,1017.00,1017.00,1017.00,1017.00,3,0,3.00
07/22/2004,00:32,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/22/2004,00:33,1017.00,1017.00,1017.00,1017.00,5,0,5.00
07/22/2004,00:35,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/22/2004,00:36,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/22/2004,00:38,1017.00,1017.00,1017.00,1017.00,5,0,5.00
07/22/2004,00:39,1017.00,1017.00,1017.00,1017.00,3,0,3.00
07/22/2004,00:40,1017.00,1017.00,1016.75,1016.75,3,1,4.00
07/22/2004,00:44,1017.00,1017.00,1017.00,1017.00,1,0,1.00
07/22/2004,00:46,1017.00,1017.00,1017.00,1017.00,3,0,3.00
07/22/2004,00:49,1017.00,1017.25,1017.00,1017.25,5,0,5.00
07/22/2004,00:50,1017.25,1017.25,1017.25,1017.25,1,0,1.00
07/22/2004,00:53,1017.25,1017.25,1017.25,1017.25,1,0,1.00
07/22/2004,00:54,1017.00,1017.00,1017.00,1017.00,0,2,2.00
07/22/2004,01:02,1016.75,1017.25,1016.75,1017.25,1,1,2.00
07/22/2004,01:03,1017.25,1017.25,1017.25,1017.25,40,0,40.00
07/22/2004,01:05,1017.25,1017.50,1017.25,1017.50,38,0,38.00
07/22/2004,01:06,1017.50,1017.50,1017.50,1017.50,40,0,40.00
07/22/2004,01:07,1017.25,1017.25,1017.25,1017.25,0,4,4.00
07/22/2004,01:08,1017.50,1017.50,1017.50,1017.50,5,0,5.00
07/22/2004,01:09,1017.50,1017.50,1017.50,1017.50,1,0,1.00
07/22/2004,01:10,1017.50,1017.50,1017.50,1017.50,27,0,27.00
07/22/2004,01:13,1017.25,1017.75,1017.25,1017.75,44,6,50.00
07/22/2004,01:15,1017.50,1017.50,1017.50,1017.50,0,13,13.00
07/22/2004,01:16,1017.50,1017.50,1017.50,1017.50,0,7,7.00
07/22/2004,01:17,1017.50,1017.50,1017.50,1017.50,0,5,5.00
07/22/2004,01:20,1017.75,1017.75,1017.75,1017.75,7,0,7.00
07/22/2004,01:21,1017.75,1017.75,1017.50,1017.50,4,4,8.00
07/22/2004,01:22,1017.50,1017.50,1017.50,1017.50,0,4,4.00
07/22/2004,01:23,1017.50,1017.75,1017.50,1017.75,4,1,5.00
07/22/2004,01:26,1017.75,1017.75,1017.75,1017.75,5,0,5.00
07/22/2004,01:27,1017.75,1018.00,1017.75,1017.75,42,1,43.00
07/22/2004,01:29,1018.00,1018.00,1018.00,1018.00,22,0,22.00
07/22/2004,01:32,1017.75,1018.00,1017.75,1018.00,3,1,4.00
07/22/2004,01:33,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/22/2004,01:34,1018.00,1018.00,1017.75,1017.75,22,2,24.00
07/22/2004,01:35,1017.75,1018.00,1017.75,1018.00,2,1,3.00
07/22/2004,01:36,1018.00,1018.00,1017.75,1017.75,5,35,40.00
07/22/2004,01:37,1017.75,1017.75,1017.75,1017.75,0,27,27.00
07/22/2004,01:38,1017.75,1018.00,1017.75,1017.75,2,9,11.00
07/22/2004,01:39,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/22/2004,01:40,1017.75,1017.75,1017.75,1017.75,0,28,28.00
07/22/2004,01:41,1017.75,1017.75,1017.50,1017.50,2,13,15.00
07/22/2004,01:43,1017.50,1017.50,1017.50,1017.50,0,1,1.00
07/22/2004,01:44,1017.75,1017.75,1017.75,1017.75,2,0,2.00
07/22/2004,01:45,1017.50,1017.50,1017.50,1017.50,0,3,3.00
07/22/2004,01:46,1017.50,1017.50,1017.50,1017.50,0,20,20.00
07/22/2004,01:47,1017.50,1017.75,1017.50,1017.75,4,1,5.00
07/22/2004,01:48,1017.50,1017.50,1017.50,1017.50,0,53,53.00
07/22/2004,01:49,1017.50,1017.50,1017.25,1017.25,0,201,201.00
07/22/2004,01:50,1017.25,1017.25,1017.25,1017.25,0,111,111.00
07/22/2004,01:51,1017.00,1017.00,1017.00,1017.00,0,10,10.00
07/22/2004,01:52,1017.25,1017.25,1017.25,1017.25,211,0,211.00
07/22/2004,01:54,1017.25,1017.25,1017.25,1017.25,2,0,2.00
07/22/2004,01:55,1017.25,1017.25,1017.25,1017.25,101,0,101.00
07/22/2004,01:56,1017.25,1017.25,1017.25,1017.25,97,0,97.00
07/22/2004,01:57,1017.50,1017.50,1017.25,1017.25,2,12,14.00
07/22/2004,01:58,1017.25,1017.25,1017.00,1017.00,0,57,57.00
07/22/2004,01:59,1017.25,1017.25,1017.25,1017.25,1,0,1.00
07/22/2004,02:01,1017.25,1017.25,1017.00,1017.25,206,3,209.00
07/22/2004,02:02,1017.25,1017.25,1017.00,1017.00,69,18,87.00
07/22/2004,02:03,1017.25,1017.50,1017.00,1017.25,195,58,253.00
07/22/2004,02:04,1017.25,1017.25,1017.00,1017.00,0,102,102.00
07/22/2004,02:05,1017.00,1017.00,1016.75,1017.00,1,8,9.00
07/22/2004,02:06,1017.00,1017.25,1017.00,1017.25,31,0,31.00
07/22/2004,02:07,1017.25,1017.25,1017.00,1017.25,32,10,42.00
07/22/2004,02:08,1017.25,1017.25,1017.00,1017.25,69,46,115.00
07/22/2004,02:09,1017.25,1017.50,1017.25,1017.50,227,0,227.00
07/22/2004,02:10,1017.50,1017.75,1017.50,1017.50,180,36,216.00
07/22/2004,02:11,1017.50,1017.50,1017.50,1017.50,0,30,30.00
07/22/2004,02:12,1017.25,1017.50,1017.25,1017.50,10,64,74.00
07/22/2004,02:13,1017.25,1017.50,1017.25,1017.25,16,22,38.00
07/22/2004,02:14,1017.50,1017.50,1017.50,1017.50,158,0,158.00
07/22/2004,02:15,1017.50,1017.50,1017.25,1017.25,172,78,250.00
07/22/2004,02:16,1017.25,1017.75,1017.25,1017.50,178,24,202.00
07/22/2004,02:17,1017.75,1017.75,1017.50,1017.50,179,56,235.00
07/22/2004,02:18,1017.50,1017.50,1017.50,1017.50,0,95,95.00
07/22/2004,02:19,1017.50,1017.50,1017.00,1017.25,97,136,233.00
07/22/2004,02:20,1017.25,1017.50,1017.25,1017.50,19,0,19.00
07/22/2004,02:22,1017.50,1017.75,1017.50,1017.50,50,54,104.00
07/22/2004,02:23,1017.50,1017.75,1017.50,1017.50,18,47,65.00
07/22/2004,02:24,1017.50,1017.50,1017.50,1017.50,0,9,9.00
07/22/2004,02:25,1017.50,1017.50,1017.50,1017.50,0,46,46.00
07/22/2004,02:26,1017.50,1017.50,1017.50,1017.50,0,30,30.00
07/22/2004,02:27,1017.50,1018.00,1017.50,1018.00,295,21,316.00
07/22/2004,02:28,1018.00,1018.00,1017.75,1017.75,47,82,129.00
07/22/2004,02:29,1017.50,1017.50,1017.25,1017.25,0,90,90.00
07/22/2004,02:30,1017.25,1017.50,1017.00,1017.00,24,68,92.00
07/22/2004,02:31,1017.00,1017.25,1017.00,1017.25,16,6,22.00
07/22/2004,02:32,1017.25,1017.25,1017.25,1017.25,85,0,85.00
07/22/2004,02:33,1017.00,1017.00,1016.75,1017.00,118,253,371.00
07/22/2004,02:34,1017.00,1017.00,1016.75,1016.75,23,113,136.00
07/22/2004,02:35,1016.75,1017.00,1016.75,1017.00,5,5,10.00
07/22/2004,02:36,1017.00,1017.00,1017.00,1017.00,57,0,57.00
07/22/2004,02:37,1017.00,1017.25,1017.00,1017.25,34,0,34.00
07/22/2004,02:38,1017.00,1017.00,1016.75,1017.00,7,39,46.00
07/22/2004,02:39,1017.00,1017.25,1017.00,1017.25,108,0,108.00
07/22/2004,02:40,1017.25,1017.75,1017.25,1017.75,78,1,79.00
07/22/2004,02:41,1017.75,1018.25,1017.75,1018.00,153,6,159.00
07/22/2004,02:42,1018.25,1018.25,1017.75,1017.75,16,35,51.00
07/22/2004,02:43,1017.75,1018.00,1017.75,1018.00,44,3,47.00
07/22/2004,02:44,1018.00,1018.00,1018.00,1018.00,20,0,20.00
07/22/2004,02:45,1018.00,1018.00,1018.00,1018.00,2,0,2.00
07/22/2004,02:46,1018.00,1018.25,1018.00,1018.25,295,0,295.00
07/22/2004,02:47,1018.25,1018.25,1018.00,1018.00,177,64,241.00
07/22/2004,02:48,1018.00,1018.00,1018.00,1018.00,0,30,30.00
07/22/2004,02:49,1018.00,1018.00,1017.75,1017.75,0,33,33.00
07/22/2004,02:50,1017.75,1017.75,1017.75,1017.75,0,67,67.00
07/22/2004,02:51,1017.75,1017.75,1017.75,1017.75,0,38,38.00
07/22/2004,02:52,1017.75,1017.75,1017.75,1017.75,0,64,64.00
07/22/2004,02:53,1017.75,1017.75,1017.75,1017.75,0,140,140.00
07/22/2004,02:54,1017.50,1017.50,1017.50,1017.50,0,1,1.00
07/22/2004,02:55,1017.75,1017.75,1017.75,1017.75,14,0,14.00
07/22/2004,02:56,1017.75,1017.75,1017.75,1017.75,12,0,12.00
07/22/2004,02:57,1017.75,1018.00,1017.75,1018.00,153,0,153.00
07/22/2004,02:58,1018.00,1018.00,1018.00,1018.00,31,0,31.00
07/22/2004,02:59,1017.75,1018.00,1017.75,1018.00,189,12,201.00
07/22/2004,03:00,1018.00,1018.25,1018.00,1018.00,2,13,15.00
07/22/2004,03:01,1018.00,1018.00,1017.75,1018.00,43,371,414.00
07/22/2004,03:02,1017.75,1018.00,1017.75,1018.00,89,2,91.00
07/22/2004,03:03,1017.75,1017.75,1017.75,1017.75,0,63,63.00
07/22/2004,03:04,1017.75,1017.75,1017.75,1017.75,0,31,31.00
07/22/2004,03:05,1018.00,1018.00,1017.75,1017.75,4,10,14.00
07/22/2004,03:06,1017.75,1018.00,1017.75,1017.75,1,39,40.00
07/22/2004,03:07,1018.00,1018.25,1018.00,1018.25,126,208,334.00
07/22/2004,03:08,1018.00,1018.00,1018.00,1018.00,0,10,10.00
07/22/2004,03:09,1018.00,1018.00,1018.00,1018.00,0,43,43.00
07/22/2004,03:10,1018.00,1018.00,1018.00,1018.00,0,6,6.00
07/22/2004,03:11,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/22/2004,03:12,1018.25,1018.25,1018.25,1018.25,5,0,5.00
07/22/2004,03:13,1018.00,1018.00,1017.75,1017.75,0,22,22.00
07/22/2004,03:14,1017.75,1018.00,1017.75,1018.00,6,68,74.00
07/22/2004,03:15,1018.00,1018.00,1018.00,1018.00,12,0,12.00
07/22/2004,03:16,1018.00,1018.00,1018.00,1018.00,20,0,20.00
07/22/2004,03:17,1018.00,1018.00,1018.00,1018.00,7,0,7.00
07/22/2004,03:18,1018.00,1018.00,1017.75,1017.75,19,149,168.00
07/22/2004,03:19,1017.75,1017.75,1017.75,1017.75,0,22,22.00
07/22/2004,03:20,1017.50,1018.00,1017.50,1018.00,61,12,73.00
07/22/2004,03:21,1017.75,1018.00,1017.75,1018.00,9,5,14.00
07/22/2004,03:22,1018.00,1018.00,1017.75,1017.75,8,10,18.00
07/22/2004,03:23,1018.00,1018.00,1018.00,1018.00,8,0,8.00
07/22/2004,03:24,1018.00,1018.00,1018.00,1018.00,48,0,48.00
07/22/2004,03:25,1018.25,1018.25,1017.75,1018.00,44,4,48.00
07/22/2004,03:26,1018.00,1018.25,1018.00,1018.00,8,5,13.00
07/22/2004,03:27,1018.25,1018.25,1018.00,1018.00,8,1,9.00
07/22/2004,03:28,1018.25,1018.25,1018.00,1018.00,8,35,43.00
07/22/2004,03:29,1018.00,1018.00,1018.00,1018.00,0,44,44.00
07/22/2004,03:30,1018.00,1018.25,1018.00,1018.00,1,10,11.00
07/22/2004,03:31,1018.25,1018.25,1018.00,1018.00,4,12,16.00
07/22/2004,03:32,1017.75,1017.75,1017.50,1017.75,24,59,83.00
07/22/2004,03:33,1018.00,1018.00,1017.75,1017.75,8,20,28.00
07/22/2004,03:34,1018.00,1018.00,1017.50,1017.75,14,43,57.00
07/22/2004,03:35,1017.50,1017.50,1017.25,1017.25,0,20,20.00
07/22/2004,03:36,1017.50,1017.75,1017.50,1017.75,34,0,34.00
07/22/2004,03:37,1017.50,1017.75,1017.50,1017.75,6,20,26.00
07/22/2004,03:38,1017.75,1017.75,1017.75,1017.75,3,0,3.00
07/22/2004,03:39,1017.75,1017.75,1017.75,1017.75,7,0,7.00
07/22/2004,03:40,1017.75,1017.75,1017.75,1017.75,6,0,6.00
07/22/2004,03:41,1017.75,1017.75,1017.50,1017.50,2,28,30.00
07/22/2004,03:42,1017.25,1017.25,1017.25,1017.25,0,3,3.00
07/22/2004,03:43,1017.50,1017.50,1017.25,1017.50,12,16,28.00
07/22/2004,03:44,1017.25,1017.25,1017.00,1017.00,0,52,52.00
07/22/2004,03:45,1017.25,1017.50,1017.25,1017.50,33,0,33.00
07/22/2004,03:46,1017.25,1017.25,1017.25,1017.25,0,7,7.00
07/22/2004,03:47,1017.25,1017.25,1017.25,1017.25,0,24,24.00
07/22/2004,03:48,1017.50,1017.50,1017.25,1017.25,6,5,11.00
07/22/2004,03:49,1017.50,1017.50,1017.25,1017.50,17,25,42.00
07/22/2004,03:50,1017.25,1017.25,1017.25,1017.25,0,28,28.00
07/22/2004,03:51,1017.50,1017.50,1017.00,1017.00,6,6,12.00
07/22/2004,03:52,1017.25,1017.25,1017.25,1017.25,57,0,57.00
07/22/2004,03:53,1017.00,1017.50,1017.00,1017.50,18,1,19.00
07/22/2004,03:54,1017.50,1017.50,1017.50,1017.50,8,0,8.00
07/22/2004,03:55,1017.50,1017.50,1017.50,1017.50,7,0,7.00
07/22/2004,03:56,1017.50,1017.50,1017.50,1017.50,10,0,10.00
07/22/2004,03:57,1017.25,1017.25,1017.25,1017.25,0,43,43.00
07/22/2004,03:58,1017.00,1017.25,1017.00,1017.25,1,75,76.00
07/22/2004,03:59,1017.00,1017.00,1017.00,1017.00,0,20,20.00
07/22/2004,04:00,1017.00,1017.25,1017.00,1017.25,7,1,8.00
07/22/2004,04:01,1017.25,1017.25,1017.00,1017.00,33,37,70.00
07/22/2004,04:02,1017.00,1017.25,1017.00,1017.00,4,4,8.00
07/22/2004,04:03,1017.25,1017.25,1017.25,1017.25,12,0,12.00
07/22/2004,04:04,1017.00,1017.25,1017.00,1017.00,3,19,22.00
07/22/2004,04:05,1017.00,1017.25,1017.00,1017.00,1,16,17.00
07/22/2004,04:06,1017.00,1017.25,1017.00,1017.25,7,8,15.00
07/22/2004,04:07,1017.00,1017.00,1017.00,1017.00,0,10,10.00
07/22/2004,04:08,1017.00,1017.00,1016.75,1017.00,1,9,10.00
07/22/2004,04:09,1017.00,1017.00,1017.00,1017.00,11,0,11.00
07/22/2004,04:10,1017.00,1017.25,1017.00,1017.00,41,1,42.00
07/22/2004,04:11,1017.00,1017.00,1017.00,1017.00,0,6,6.00
07/22/2004,04:12,1017.00,1017.00,1017.00,1017.00,0,5,5.00
07/22/2004,04:13,1017.00,1017.00,1017.00,1017.00,0,11,11.00
07/22/2004,04:14,1017.00,1017.00,1016.75,1017.00,27,13,40.00
07/22/2004,04:15,1017.25,1017.25,1016.75,1016.75,21,36,57.00
07/22/2004,04:16,1017.00,1017.00,1017.00,1017.00,113,0,113.00
07/22/2004,04:17,1017.25,1017.25,1017.00,1017.00,5,7,12.00
07/22/2004,04:18,1017.00,1017.00,1017.00,1017.00,0,10,10.00
07/22/2004,04:19,1017.00,1017.25,1017.00,1017.00,5,76,81.00
07/22/2004,04:20,1017.00,1017.00,1017.00,1017.00,0,32,32.00
07/22/2004,04:21,1017.00,1017.00,1017.00,1017.00,0,8,8.00
07/22/2004,04:22,1017.00,1017.00,1017.00,1017.00,0,5,5.00
07/22/2004,04:23,1017.00,1017.00,1017.00,1017.00,0,12,12.00
07/22/2004,04:24,1017.00,1017.00,1016.75,1016.75,6,4,10.00
07/22/2004,04:25,1017.00,1017.00,1016.75,1016.75,6,1,7.00
07/22/2004,04:26,1016.75,1017.00,1016.75,1017.00,6,1,7.00
07/22/2004,04:27,1017.00,1017.00,1017.00,1017.00,59,0,59.00
07/22/2004,04:28,1017.25,1017.25,1017.25,1017.25,6,0,6.00
07/22/2004,04:29,1017.25,1017.25,1017.25,1017.25,15,0,15.00
07/22/2004,04:30,1017.00,1017.25,1017.00,1017.25,6,6,12.00
07/22/2004,04:31,1017.00,1017.25,1017.00,1017.25,9,9,18.00
07/22/2004,04:32,1017.25,1017.25,1017.25,1017.25,11,0,11.00
07/22/2004,04:33,1017.25,1017.25,1017.25,1017.25,7,0,7.00
07/22/2004,04:34,1017.25,1017.25,1017.25,1017.25,9,0,9.00
07/22/2004,04:35,1017.25,1017.25,1017.25,1017.25,92,0,92.00
07/22/2004,04:36,1017.50,1017.50,1017.50,1017.50,19,0,19.00
07/22/2004,04:37,1017.25,1017.50,1017.25,1017.25,9,4,13.00
07/22/2004,04:39,1017.50,1017.50,1017.50,1017.50,9,0,9.00
07/22/2004,04:40,1017.25,1017.50,1017.25,1017.50,15,6,21.00
07/22/2004,04:41,1017.25,1017.25,1017.25,1017.25,0,7,7.00
07/22/2004,04:42,1017.50,1017.50,1017.50,1017.50,8,0,8.00
07/22/2004,04:43,1017.50,1017.75,1017.50,1017.75,14,0,14.00
07/22/2004,04:44,1017.50,1017.50,1017.50,1017.50,0,6,6.00
07/22/2004,04:45,1017.50,1017.50,1017.50,1017.50,0,1,1.00
07/22/2004,04:46,1017.25,1017.25,1017.25,1017.25,0,26,26.00
07/22/2004,04:47,1017.25,1017.25,1017.25,1017.25,0,2,2.00
07/22/2004,04:48,1017.25,1017.50,1017.25,1017.50,6,1,7.00
07/22/2004,04:49,1017.25,1017.25,1017.25,1017.25,0,3,3.00
07/22/2004,04:50,1017.25,1017.50,1017.25,1017.50,3,1,4.00
07/22/2004,04:51,1017.25,1017.25,1017.25,1017.25,0,17,17.00
07/22/2004,04:52,1017.25,1017.25,1017.25,1017.25,0,48,48.00
07/22/2004,04:54,1017.25,1017.25,1017.25,1017.25,0,3,3.00
07/22/2004,04:55,1017.25,1017.25,1017.25,1017.25,0,16,16.00
07/22/2004,04:56,1017.25,1017.25,1017.25,1017.25,0,21,21.00
07/22/2004,04:58,1017.00,1017.00,1017.00,1017.00,0,5,5.00
07/22/2004,05:00,1017.00,1017.00,1017.00,1017.00,0,63,63.00
07/22/2004,05:01,1017.25,1017.25,1017.25,1017.25,1,0,1.00
07/22/2004,05:02,1017.00,1017.00,1017.00,1017.00,0,1,1.00
07/22/2004,05:03,1017.25,1017.25,1017.25,1017.25,1,0,1.00
07/22/2004,05:04,1017.00,1017.00,1017.00,1017.00,0,16,16.00
07/22/2004,05:05,1017.00,1017.00,1017.00,1017.00,0,10,10.00
07/22/2004,05:06,1016.75,1016.75,1016.75,1016.75,0,5,5.00
07/22/2004,05:10,1017.00,1017.25,1017.00,1017.25,236,0,236.00
07/22/2004,05:11,1017.25,1017.25,1017.25,1017.25,8,0,8.00
07/22/2004,05:12,1017.25,1017.25,1017.25,1017.25,21,0,21.00
07/22/2004,05:13,1017.25,1017.25,1017.25,1017.25,24,0,24.00
07/22/2004,05:14,1017.25,1017.25,1017.25,1017.25,10,0,10.00
07/22/2004,05:15,1017.50,1017.50,1017.50,1017.50,115,0,115.00
07/22/2004,05:16,1017.50,1017.75,1017.50,1017.50,5,6,11.00
07/22/2004,05:17,1017.50,1017.50,1017.50,1017.50,0,5,5.00
07/22/2004,05:18,1017.25,1017.25,1017.25,1017.25,0,1,1.00
07/22/2004,05:20,1017.25,1017.50,1017.25,1017.50,44,8,52.00
07/22/2004,05:21,1017.50,1017.50,1017.25,1017.25,23,1,24.00
07/22/2004,05:22,1017.25,1017.25,1017.25,1017.25,0,6,6.00
07/22/2004,05:23,1017.25,1017.50,1017.25,1017.50,2,2,4.00
07/22/2004,05:24,1017.25,1017.25,1017.25,1017.25,0,29,29.00
07/22/2004,05:25,1017.25,1017.25,1017.25,1017.25,0,3,3.00
07/22/2004,05:28,1017.50,1017.50,1017.50,1017.50,10,0,10.00
07/22/2004,05:33,1017.25,1017.25,1017.25,1017.25,0,1,1.00
07/22/2004,05:34,1017.25,1017.50,1017.25,1017.50,1,2,3.00
07/22/2004,05:35,1017.50,1017.50,1017.50,1017.50,1,0,1.00
07/22/2004,05:36,1017.25,1017.25,1017.25,1017.25,0,2,2.00
07/22/2004,05:38,1017.25,1017.25,1017.25,1017.25,0,1,1.00
07/22/2004,05:40,1017.25,1017.25,1017.25,1017.25,0,1,1.00
07/22/2004,05:41,1017.25,1017.25,1017.25,1017.25,0,4,4.00
07/22/2004,05:42,1017.25,1017.25,1017.25,1017.25,0,2,2.00
07/22/2004,05:43,1017.50,1017.50,1017.50,1017.50,185,0,185.00
07/22/2004,05:44,1017.25,1017.25,1017.25,1017.25,0,157,157.00
07/22/2004,05:45,1017.25,1017.25,1017.00,1017.00,0,3,3.00
07/22/2004,05:46,1017.25,1017.25,1017.25,1017.25,101,0,101.00
07/22/2004,05:47,1017.25,1017.25,1017.25,1017.25,27,0,27.00
07/22/2004,05:49,1017.25,1017.25,1017.25,1017.25,3,0,3.00
07/22/2004,05:52,1017.00,1017.00,1017.00,1017.00,0,1,1.00
07/22/2004,05:53,1017.00,1017.00,1017.00,1017.00,0,1,1.00
07/22/2004,05:54,1017.00,1017.25,1017.00,1017.25,1,1,2.00
07/22/2004,05:55,1017.00,1017.00,1017.00,1017.00,0,22,22.00
07/22/2004,05:56,1017.00,1017.00,1017.00,1017.00,0,5,5.00
07/22/2004,05:57,1017.00,1017.00,1017.00,1017.00,0,25,25.00
07/22/2004,05:58,1017.00,1017.00,1017.00,1017.00,0,2,2.00
07/22/2004,05:59,1016.75,1016.75,1016.75,1016.75,0,303,303.00
07/22/2004,06:00,1017.00,1017.00,1017.00,1017.00,3,0,3.00
07/22/2004,06:01,1017.00,1017.00,1017.00,1017.00,2,0,2.00
07/22/2004,06:02,1017.00,1017.50,1017.00,1017.25,54,1,55.00
07/22/2004,06:03,1017.25,1017.25,1017.25,1017.25,0,1,1.00
07/22/2004,06:04,1017.25,1017.25,1017.25,1017.25,0,12,12.00
07/22/2004,06:06,1017.00,1017.00,1017.00,1017.00,0,1,1.00
07/22/2004,06:07,1017.00,1017.25,1017.00,1017.25,1,1,2.00
07/22/2004,06:08,1017.25,1017.25,1017.00,1017.00,16,1,17.00
07/22/2004,06:10,1017.25,1017.25,1017.25,1017.25,32,0,32.00
07/22/2004,06:12,1017.25,1017.25,1017.25,1017.25,6,0,6.00
07/22/2004,06:13,1017.25,1017.50,1017.25,1017.50,11,0,11.00
07/22/2004,06:14,1017.25,1017.25,1017.25,1017.25,0,1,1.00
07/22/2004,06:15,1017.25,1017.25,1017.25,1017.25,0,24,24.00
07/22/2004,06:16,1017.25,1017.25,1017.00,1017.25,3,3,6.00
07/22/2004,06:17,1017.50,1017.50,1017.25,1017.25,118,2,120.00
07/22/2004,06:18,1017.25,1017.25,1017.25,1017.25,0,1,1.00
07/22/2004,06:19,1017.50,1017.75,1017.50,1017.75,67,0,67.00
07/22/2004,06:20,1017.50,1017.50,1017.50,1017.50,0,7,7.00
07/22/2004,06:21,1017.75,1017.75,1017.75,1017.75,144,0,144.00
07/22/2004,06:22,1017.75,1017.75,1017.75,1017.75,6,0,6.00
07/22/2004,06:24,1017.75,1017.75,1017.75,1017.75,6,0,6.00
07/22/2004,06:25,1017.75,1017.75,1017.75,1017.75,112,0,112.00
07/22/2004,06:26,1018.00,1018.00,1017.75,1017.75,1,32,33.00
07/22/2004,06:27,1017.75,1017.75,1017.75,1017.75,0,30,30.00
07/22/2004,06:28,1017.75,1018.00,1017.75,1017.75,10,7,17.00
07/22/2004,06:29,1017.75,1017.75,1017.75,1017.75,0,198,198.00
07/22/2004,06:30,1017.75,1018.00,1017.75,1018.00,200,75,275.00
07/22/2004,06:31,1018.00,1018.00,1017.75,1018.00,22,1,23.00
07/22/2004,06:32,1018.00,1018.00,1017.75,1018.00,26,2,28.00
07/22/2004,06:33,1018.00,1018.00,1018.00,1018.00,2,0,2.00
07/22/2004,06:34,1018.00,1018.00,1018.00,1018.00,41,0,41.00
07/22/2004,06:35,1017.75,1018.00,1017.75,1018.00,55,8,63.00
07/22/2004,06:36,1018.00,1018.00,1018.00,1018.00,14,0,14.00
07/22/2004,06:37,1018.00,1018.00,1017.75,1018.00,21,1,22.00
07/22/2004,06:38,1018.00,1018.25,1018.00,1018.25,261,8,269.00
07/22/2004,06:39,1018.25,1018.50,1018.00,1018.00,27,152,179.00
07/22/2004,06:41,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/22/2004,06:42,1018.25,1018.25,1018.00,1018.00,3,1,4.00
07/22/2004,06:43,1018.25,1018.25,1018.25,1018.25,9,0,9.00
07/22/2004,06:44,1018.00,1018.25,1018.00,1018.00,1,36,37.00
07/22/2004,06:45,1018.00,1018.00,1018.00,1018.00,0,31,31.00
07/22/2004,06:46,1017.75,1018.00,1017.75,1018.00,1,3,4.00
07/22/2004,06:47,1017.75,1017.75,1017.75,1017.75,0,3,3.00
07/22/2004,06:48,1018.00,1018.00,1018.00,1018.00,12,0,12.00
07/22/2004,06:49,1018.00,1018.00,1018.00,1018.00,6,0,6.00
07/22/2004,06:51,1017.75,1018.00,1017.75,1017.75,4,13,17.00
07/22/2004,06:52,1018.00,1018.00,1017.75,1017.75,3,1,4.00
07/22/2004,06:54,1018.00,1018.00,1017.75,1017.75,2,6,8.00
07/22/2004,06:55,1018.00,1018.00,1018.00,1018.00,102,0,102.00
07/22/2004,06:56,1018.00,1018.00,1018.00,1018.00,32,0,32.00
07/22/2004,06:57,1017.75,1017.75,1017.75,1017.75,0,127,127.00
07/22/2004,06:58,1017.75,1017.75,1017.75,1017.75,0,141,141.00
07/22/2004,06:59,1017.75,1017.75,1017.75,1017.75,0,10,10.00
07/22/2004,07:00,1017.75,1017.75,1017.50,1017.50,0,45,45.00
07/22/2004,07:01,1017.50,1017.75,1017.50,1017.75,53,40,93.00
07/22/2004,07:02,1017.75,1017.75,1017.50,1017.50,2,49,51.00
07/22/2004,07:03,1017.50,1017.50,1017.25,1017.25,1,181,182.00
07/22/2004,07:04,1017.25,1017.25,1017.00,1017.00,16,38,54.00
07/22/2004,07:05,1017.00,1017.00,1016.75,1016.75,0,387,387.00
07/22/2004,07:06,1016.75,1017.00,1016.75,1016.75,1,84,85.00
07/22/2004,07:07,1017.00,1017.00,1017.00,1017.00,4,0,4.00
07/22/2004,07:08,1017.00,1017.25,1017.00,1017.00,564,20,584.00
07/22/2004,07:09,1017.00,1017.00,1016.75,1017.00,2,301,303.00
07/22/2004,07:10,1016.75,1017.00,1016.75,1016.75,11,234,245.00
07/22/2004,07:11,1017.00,1017.25,1017.00,1017.00,143,252,395.00
07/22/2004,07:12,1017.00,1017.00,1016.75,1017.00,22,36,58.00
07/22/2004,07:13,1017.00,1017.00,1017.00,1017.00,39,0,39.00
07/22/2004,07:14,1017.00,1017.25,1017.00,1017.25,5,0,5.00
07/22/2004,07:15,1017.25,1017.25,1017.00,1017.25,8,3,11.00
07/22/2004,07:16,1017.00,1017.25,1017.00,1017.25,22,1,23.00
07/22/2004,07:17,1017.00,1017.00,1017.00,1017.00,0,117,117.00
07/22/2004,07:18,1017.00,1017.00,1016.75,1016.75,0,4,4.00
07/22/2004,07:19,1017.00,1017.00,1017.00,1017.00,67,0,67.00
07/22/2004,07:20,1017.00,1017.25,1017.00,1017.25,262,0,262.00
07/22/2004,07:21,1017.25,1017.50,1017.25,1017.50,458,0,458.00
07/22/2004,07:22,1017.50,1018.00,1017.50,1018.00,739,3,742.00
07/22/2004,07:23,1018.00,1018.25,1018.00,1018.00,35,1,36.00
07/22/2004,07:24,1018.25,1018.25,1018.00,1018.25,87,40,127.00
07/22/2004,07:25,1018.25,1018.25,1018.00,1018.00,139,106,245.00
07/22/2004,07:26,1018.00,1018.50,1018.00,1018.50,526,20,546.00
07/22/2004,07:27,1018.50,1018.50,1018.25,1018.25,9,146,155.00
07/22/2004,07:28,1018.25,1018.50,1018.25,1018.25,28,16,44.00
07/22/2004,07:29,1018.25,1018.25,1018.00,1018.25,81,151,232.00
07/22/2004,07:30,1018.25,1018.50,1018.00,1018.25,54,217,271.00
07/22/2004,07:31,1018.50,1018.75,1018.00,1018.50,634,168,802.00
07/22/2004,07:32,1018.25,1018.50,1017.75,1017.75,29,293,322.00
07/22/2004,07:33,1017.75,1018.25,1017.75,1018.00,150,149,299.00
07/22/2004,07:34,1018.25,1018.25,1018.00,1018.25,67,5,72.00
07/22/2004,07:35,1018.25,1018.25,1018.00,1018.00,122,10,132.00
07/22/2004,07:36,1018.25,1018.50,1018.00,1018.50,84,1,85.00
07/22/2004,07:37,1018.25,1018.25,1018.25,1018.25,0,2,2.00
07/22/2004,07:38,1018.50,1018.50,1018.25,1018.50,192,1,193.00
07/22/2004,07:39,1018.25,1018.50,1018.25,1018.25,3,5,8.00
07/22/2004,07:40,1018.50,1018.75,1018.25,1018.75,77,38,115.00
07/22/2004,07:41,1018.50,1018.75,1018.25,1018.50,112,94,206.00
07/22/2004,07:42,1018.50,1018.50,1018.25,1018.50,42,15,57.00
07/22/2004,07:43,1018.25,1018.50,1018.25,1018.25,24,151,175.00
07/22/2004,07:44,1018.25,1018.25,1017.75,1018.25,144,806,950.00
07/22/2004,07:45,1018.25,1018.25,1018.00,1018.00,1,88,89.00
07/22/2004,07:46,1017.75,1018.00,1016.25,1016.50,251,1532,1783.00
07/22/2004,07:47,1016.50,1016.75,1015.75,1016.25,740,747,1487.00
07/22/2004,07:48,1016.25,1016.50,1015.75,1016.00,289,309,598.00
07/22/2004,07:49,1016.25,1016.75,1016.00,1016.50,440,140,580.00
07/22/2004,07:50,1016.25,1016.50,1016.00,1016.50,389,186,575.00
07/22/2004,07:51,1016.25,1016.50,1016.00,1016.00,7,75,82.00
07/22/2004,07:52,1016.00,1016.25,1016.00,1016.00,141,339,480.00
07/22/2004,07:53,1016.00,1016.25,1015.75,1016.25,421,20,441.00
07/22/2004,07:54,1016.00,1016.00,1015.25,1015.50,88,1368,1456.00
07/22/2004,07:55,1015.50,1015.75,1015.25,1015.75,387,39,426.00
07/22/2004,07:56,1015.75,1015.75,1015.00,1015.00,74,664,738.00
07/22/2004,07:57,1015.00,1015.50,1015.00,1015.25,318,381,699.00
07/22/2004,07:58,1015.50,1015.50,1015.00,1015.25,8,102,110.00
07/22/2004,07:59,1015.50,1015.50,1015.00,1015.00,7,272,279.00
07/22/2004,08:00,1015.00,1015.25,1015.00,1015.00,49,119,168.00
07/22/2004,08:01,1015.00,1015.00,1014.25,1014.25,137,1835,1972.00
07/22/2004,08:02,1014.50,1014.50,1013.75,1013.75,137,1331,1468.00
07/22/2004,08:03,1013.75,1014.00,1013.50,1013.75,853,702,1555.00
07/22/2004,08:04,1013.75,1014.25,1013.75,1014.00,231,162,393.00
07/22/2004,08:05,1013.75,1014.00,1013.50,1013.75,129,270,399.00
07/22/2004,08:06,1014.00,1014.25,1013.75,1013.75,160,318,478.00
07/22/2004,08:07,1013.75,1014.00,1013.50,1013.50,264,137,401.00
07/22/2004,08:08,1013.75,1014.00,1013.50,1014.00,151,196,347.00
07/22/2004,08:09,1014.00,1014.25,1013.75,1013.75,83,33,116.00
07/22/2004,08:10,1013.75,1014.00,1013.50,1013.75,27,578,605.00
07/22/2004,08:11,1013.50,1013.75,1013.25,1013.50,179,989,1168.00
07/22/2004,08:12,1013.75,1013.75,1013.50,1013.75,221,134,355.00
07/22/2004,08:13,1013.75,1014.00,1013.75,1014.00,304,13,317.00
07/22/2004,08:14,1014.00,1014.00,1013.75,1013.75,34,22,56.00
07/22/2004,08:15,1013.75,1014.00,1013.50,1013.50,121,1015,1136.00
07/22/2004,08:16,1013.50,1013.50,1013.25,1013.50,76,92,168.00
07/22/2004,08:17,1013.25,1013.50,1012.50,1012.75,146,1673,1819.00
07/22/2004,08:18,1012.75,1013.00,1012.50,1012.75,304,274,578.00
07/22/2004,08:19,1012.75,1013.00,1012.50,1013.00,244,140,384.00
07/22/2004,08:20,1013.00,1013.00,1012.75,1013.00,18,7,25.00
07/22/2004,08:21,1013.00,1013.75,1012.75,1013.50,850,113,963.00
07/22/2004,08:22,1013.75,1014.00,1013.50,1014.00,450,158,608.00
07/22/2004,08:23,1014.00,1014.50,1014.00,1014.25,755,23,778.00
07/22/2004,08:24,1014.50,1014.75,1014.25,1014.50,563,189,752.00
07/22/2004,08:25,1014.50,1015.00,1014.50,1014.75,235,176,411.00
07/22/2004,08:26,1014.50,1014.75,1014.25,1014.50,322,280,602.00
07/22/2004,08:27,1014.50,1015.00,1014.50,1014.75,384,35,419.00
07/22/2004,08:28,1014.50,1015.00,1014.50,1015.00,302,89,391.00
07/22/2004,08:29,1014.75,1015.25,1014.75,1015.25,413,42,455.00
07/22/2004,08:30,1015.25,1015.25,1014.75,1014.75,1027,1677,2704.00
07/22/2004,08:31,1015.00,1015.50,1014.50,1014.75,2210,3277,5487.00
07/22/2004,08:32,1015.00,1015.50,1014.50,1015.25,1941,1172,3113.00
07/22/2004,08:33,1015.50,1015.50,1014.50,1014.50,1041,2356,3397.00
07/22/2004,08:34,1014.50,1014.75,1013.75,1014.50,1225,2795,4020.00
07/22/2004,08:35,1014.50,1014.50,1013.75,1014.25,1925,2008,3933.00
07/22/2004,08:36,1014.25,1014.50,1014.00,1014.50,1770,652,2422.00
07/22/2004,08:37,1014.50,1015.25,1014.25,1015.25,2473,235,2708.00
07/22/2004,08:38,1015.25,1016.25,1014.75,1016.25,5925,2202,8127.00
07/22/2004,08:39,1016.25,1017.00,1016.00,1017.00,2711,2477,5188.00
07/22/2004,08:40,1017.00,1018.50,1016.50,1018.25,6245,3441,9686.00
07/22/2004,08:41,1018.25,1018.50,1017.75,1017.75,1129,2367,3496.00
07/22/2004,08:42,1017.75,1018.00,1017.50,1017.50,1263,1816,3079.00
07/22/2004,08:43,1017.75,1017.75,1017.00,1017.25,515,1463,1978.00
07/22/2004,08:44,1017.25,1017.75,1016.50,1016.75,1322,2887,4209.00
07/22/2004,08:45,1016.50,1017.25,1016.50,1017.00,1434,427,1861.00
07/22/2004,08:46,1017.25,1018.50,1017.00,1018.00,4055,1578,5633.00
07/22/2004,08:47,1018.00,1018.75,1018.00,1018.00,1691,1310,3001.00
07/22/2004,08:48,1018.25,1019.00,1018.00,1018.75,1914,435,2349.00
07/22/2004,08:49,1019.00,1019.00,1018.00,1018.50,2066,2955,5021.00
07/22/2004,08:50,1018.50,1019.00,1018.50,1018.75,862,1049,1911.00
07/22/2004,08:51,1018.75,1019.50,1018.50,1019.00,2078,2177,4255.00
07/22/2004,08:52,1019.25,1019.25,1018.75,1018.75,1795,2038,3833.00
07/22/2004,08:53,1018.75,1019.00,1018.25,1018.25,491,2503,2994.00
07/22/2004,08:54,1018.25,1018.50,1017.75,1017.75,412,2471,2883.00
07/22/2004,08:55,1018.00,1018.00,1016.00,1016.25,1954,7024,8978.00
07/22/2004,08:56,1016.50,1017.00,1016.25,1016.75,1659,642,2301.00
07/22/2004,08:57,1016.75,1017.25,1016.75,1016.75,703,1158,1861.00
07/22/2004,08:58,1016.75,1017.00,1016.00,1016.00,443,1553,1996.00
07/22/2004,08:59,1016.00,1016.50,1015.75,1016.25,1165,1005,2170.00
07/22/2004,09:00,1016.25,1016.25,1015.25,1015.50,696,1609,2305.00
07/22/2004,09:01,1015.25,1016.25,1014.75,1015.25,2316,2679,4995.00
07/22/2004,09:02,1015.50,1015.75,1015.00,1015.50,1320,1517,2837.00
07/22/2004,09:03,1015.25,1015.50,1013.75,1014.00,1261,3689,4950.00
07/22/2004,09:04,1013.75,1014.00,1012.75,1013.50,1898,3894,5792.00
07/22/2004,09:05,1013.50,1014.25,1013.25,1013.75,2198,1538,3736.00
07/22/2004,09:06,1013.75,1014.00,1013.75,1014.00,465,594,1059.00
07/22/2004,09:07,1013.75,1014.00,1013.25,1013.50,1448,1662,3110.00
07/22/2004,09:08,1013.50,1014.00,1013.25,1013.75,1031,767,1798.00
07/22/2004,09:09,1014.00,1014.50,1013.75,1014.25,1849,1195,3044.00
07/22/2004,09:10,1014.25,1015.00,1014.25,1015.00,3024,481,3505.00
07/22/2004,09:11,1015.00,1015.50,1014.75,1015.50,2331,631,2962.00
07/22/2004,09:12,1015.50,1016.50,1015.25,1016.50,2353,1272,3625.00
07/22/2004,09:13,1016.50,1016.50,1015.75,1015.75,1549,1224,2773.00
07/22/2004,09:14,1015.75,1016.50,1015.75,1016.25,1033,571,1604.00
07/22/2004,09:15,1016.25,1017.50,1016.25,1017.50,3543,562,4105.00
07/22/2004,09:16,1017.25,1017.75,1016.75,1016.75,998,891,1889.00
07/22/2004,09:17,1016.75,1017.50,1016.75,1017.50,1594,630,2224.00
07/22/2004,09:18,1017.50,1017.50,1016.25,1016.25,458,1554,2012.00
07/22/2004,09:19,1016.25,1016.50,1016.00,1016.00,314,1750,2064.00
07/22/2004,09:20,1016.00,1016.00,1015.00,1015.25,543,2899,3442.00
07/22/2004,09:21,1015.25,1016.00,1015.25,1015.75,1058,482,1540.00
07/22/2004,09:22,1015.75,1016.75,1015.75,1016.50,1401,204,1605.00
07/22/2004,09:23,1016.50,1016.75,1015.50,1015.50,126,1532,1658.00
07/22/2004,09:24,1015.50,1015.50,1014.50,1015.25,841,2497,3338.00
07/22/2004,09:25,1015.50,1015.50,1014.50,1014.50,344,2201,2545.00
07/22/2004,09:26,1014.50,1015.50,1014.25,1014.75,816,830,1646.00
07/22/2004,09:27,1014.75,1015.00,1014.50,1014.50,99,988,1087.00
07/22/2004,09:28,1014.75,1014.75,1013.75,1013.75,684,1425,2109.00
07/22/2004,09:29,1013.75,1015.00,1013.75,1014.75,1202,335,1537.00
07/22/2004,09:30,1014.75,1015.25,1014.50,1014.75,1714,1175,2889.00
07/22/2004,09:31,1014.75,1015.50,1014.25,1015.00,1012,886,1898.00
07/22/2004,09:32,1015.00,1015.25,1014.50,1015.00,534,752,1286.00
07/22/2004,09:33,1015.00,1016.00,1015.00,1015.75,1937,527,2464.00
07/22/2004,09:34,1015.75,1016.00,1015.25,1015.25,504,602,1106.00
07/22/2004,09:35,1015.50,1015.50,1014.50,1014.75,454,1280,1734.00
07/22/2004,09:36,1014.75,1015.75,1014.50,1015.75,1177,581,1758.00
07/22/2004,09:37,1015.75,1015.75,1015.25,1015.50,463,452,915.00
07/22/2004,09:38,1015.50,1015.75,1015.25,1015.50,299,521,820.00
07/22/2004,09:39,1015.50,1015.75,1015.00,1015.25,300,384,684.00
07/22/2004,09:40,1015.00,1015.75,1015.00,1015.75,346,166,512.00
07/22/2004,09:41,1015.75,1016.75,1015.50,1016.75,1905,1133,3038.00
07/22/2004,09:42,1016.75,1016.75,1016.25,1016.75,741,298,1039.00
07/22/2004,09:43,1016.50,1017.00,1016.50,1017.00,1346,425,1771.00
07/22/2004,09:44,1017.00,1017.25,1016.25,1016.25,506,1191,1697.00
07/22/2004,09:45,1016.25,1016.50,1016.25,1016.50,40,586,626.00
07/22/2004,09:46,1016.50,1016.50,1015.50,1015.50,683,3320,4003.00
07/22/2004,09:47,1015.50,1016.00,1015.25,1015.50,597,765,1362.00
07/22/2004,09:48,1015.50,1016.25,1015.25,1016.00,1154,40,1194.00
07/22/2004,09:49,1016.00,1016.25,1015.00,1015.00,256,1904,2160.00
07/22/2004,09:50,1014.75,1015.50,1014.75,1015.25,674,333,1007.00
07/22/2004,09:51,1015.25,1015.25,1014.75,1015.00,641,713,1354.00
07/22/2004,09:52,1015.00,1016.00,1015.00,1016.00,1962,375,2337.00
07/22/2004,09:53,1016.00,1016.25,1015.25,1015.25,1046,1024,2070.00
07/22/2004,09:54,1015.50,1015.75,1015.25,1015.50,472,556,1028.00
07/22/2004,09:55,1015.50,1015.75,1014.50,1014.50,545,1682,2227.00
07/22/2004,09:56,1014.75,1014.75,1014.00,1014.25,424,3510,3934.00
07/22/2004,09:57,1014.25,1014.50,1014.00,1014.25,447,969,1416.00
07/22/2004,09:58,1014.25,1014.50,1014.00,1014.25,183,586,769.00
07/22/2004,09:59,1014.25,1014.25,1013.75,1014.00,408,982,1390.00
07/22/2004,10:00,1014.00,1014.50,1014.00,1014.50,468,155,623.00
07/22/2004,10:01,1014.50,1014.50,1014.00,1014.00,85,508,593.00
07/22/2004,10:02,1014.25,1014.25,1013.75,1014.25,557,599,1156.00
07/22/2004,10:03,1014.25,1014.50,1014.25,1014.25,293,51,344.00
07/22/2004,10:04,1014.25,1015.00,1014.00,1015.00,1437,732,2169.00
07/22/2004,10:05,1015.25,1015.25,1014.50,1014.50,104,752,856.00
07/22/2004,10:06,1014.50,1014.75,1014.50,1014.75,64,79,143.00
07/22/2004,10:07,1014.75,1015.00,1014.50,1014.75,240,166,406.00
07/22/2004,10:08,1014.75,1015.00,1013.75,1013.75,237,3234,3471.00
07/22/2004,10:09,1013.75,1014.00,1013.25,1013.50,349,1144,1493.00
07/22/2004,10:10,1013.50,1013.50,1013.00,1013.00,469,1582,2051.00
07/22/2004,10:11,1013.00,1013.25,1012.50,1012.50,1099,4328,5427.00
07/22/2004,10:12,1012.50,1012.75,1012.25,1012.50,521,1877,2398.00
07/22/2004,10:13,1012.50,1012.75,1011.75,1012.00,922,2165,3087.00
07/22/2004,10:14,1011.75,1012.50,1011.50,1011.75,2417,4180,6597.00
07/22/2004,10:15,1011.75,1011.75,1011.25,1011.75,1603,963,2566.00
07/22/2004,10:16,1011.75,1012.00,1011.50,1012.00,810,920,1730.00
07/22/2004,10:17,1012.00,1012.25,1011.75,1012.00,1464,623,2087.00
07/22/2004,10:18,1011.75,1012.25,1010.50,1010.50,827,5831,6658.00
07/22/2004,10:19,1010.50,1011.25,1010.25,1010.75,3738,3545,7283.00
07/22/2004,10:20,1011.00,1011.50,1010.75,1011.00,1137,908,2045.00
07/22/2004,10:21,1011.25,1011.25,1010.75,1011.00,427,718,1145.00
07/22/2004,10:22,1010.75,1011.25,1010.50,1010.75,548,1430,1978.00
07/22/2004,10:23,1010.75,1011.50,1010.50,1011.50,1816,1205,3021.00
07/22/2004,10:24,1011.50,1011.50,1011.00,1011.25,1341,245,1586.00
07/22/2004,10:25,1011.25,1011.75,1010.75,1011.50,1254,609,1863.00
07/22/2004,10:26,1011.75,1012.00,1011.50,1012.00,2402,1187,3589.00
07/22/2004,10:27,1011.75,1012.00,1011.50,1011.75,418,196,614.00
07/22/2004,10:28,1011.75,1012.25,1011.75,1011.75,780,432,1212.00
07/22/2004,10:29,1012.00,1012.00,1011.50,1011.75,425,1341,1766.00
07/22/2004,10:30,1011.75,1011.75,1011.00,1011.25,1022,1106,2128.00
07/22/2004,10:31,1011.50,1011.50,1011.00,1011.25,821,1079,1900.00
07/22/2004,10:32,1011.00,1011.25,1011.00,1011.25,407,210,617.00
07/22/2004,10:33,1011.25,1011.50,1011.00,1011.50,463,298,761.00
07/22/2004,10:34,1011.50,1011.75,1011.25,1011.50,555,76,631.00
07/22/2004,10:35,1011.75,1012.00,1011.50,1012.00,1533,739,2272.00
07/22/2004,10:36,1012.00,1012.25,1011.75,1012.00,1827,262,2089.00
07/22/2004,10:37,1012.00,1012.00,1011.75,1011.75,635,1455,2090.00
07/22/2004,10:38,1011.75,1011.75,1011.25,1011.50,108,2045,2153.00
07/22/2004,10:39,1011.50,1012.00,1011.50,1012.00,1307,356,1663.00
07/22/2004,10:40,1012.00,1012.00,1011.50,1011.75,213,745,958.00
07/22/2004,10:41,1011.75,1011.75,1011.50,1011.50,125,72,197.00
07/22/2004,10:42,1011.75,1011.75,1011.00,1011.00,105,999,1104.00
07/22/2004,10:43,1011.25,1011.25,1010.75,1010.75,180,943,1123.00
07/22/2004,10:44,1011.00,1011.00,1010.25,1010.25,360,1535,1895.00
07/22/2004,10:45,1010.25,1010.75,1010.00,1010.00,220,1518,1738.00
07/22/2004,10:46,1010.00,1010.25,1009.75,1010.00,571,2207,2778.00
07/22/2004,10:47,1010.25,1010.25,1009.75,1010.00,878,560,1438.00
07/22/2004,10:48,1010.00,1010.00,1009.00,1009.00,1075,5111,6186.00
07/22/2004,10:49,1009.00,1009.75,1008.75,1009.75,1754,1824,3578.00
07/22/2004,10:50,1009.50,1009.75,1009.00,1009.50,723,1219,1942.00
07/22/2004,10:51,1009.50,1010.75,1009.25,1010.25,3960,266,4226.00
07/22/2004,10:52,1010.50,1010.50,1010.25,1010.25,1567,424,1991.00
07/22/2004,10:53,1010.50,1011.50,1010.25,1011.50,2882,474,3356.00
07/22/2004,10:54,1011.25,1011.50,1010.75,1011.00,1405,1442,2847.00
07/22/2004,10:55,1011.25,1011.75,1011.00,1011.50,1432,1348,2780.00
07/22/2004,10:56,1011.50,1011.50,1011.25,1011.50,1190,54,1244.00
07/22/2004,10:57,1011.50,1011.50,1011.25,1011.25,112,732,844.00
07/22/2004,10:58,1011.50,1011.50,1011.25,1011.25,214,887,1101.00
07/22/2004,10:59,1011.25,1011.50,1011.00,1011.00,25,912,937.00
07/22/2004,11:00,1011.25,1011.25,1011.00,1011.00,111,644,755.00
07/22/2004,11:01,1011.00,1011.25,1010.75,1010.75,479,594,1073.00
07/22/2004,11:02,1011.00,1011.00,1010.75,1010.75,57,534,591.00
07/22/2004,11:03,1010.75,1011.25,1010.75,1011.25,836,185,1021.00
07/22/2004,11:04,1011.25,1011.25,1011.00,1011.25,114,359,473.00
07/22/2004,11:05,1011.00,1011.50,1011.00,1011.50,919,74,993.00
07/22/2004,11:06,1011.50,1013.50,1011.50,1013.50,5089,1212,6301.00
07/22/2004,11:07,1013.50,1014.00,1013.25,1014.00,2402,806,3208.00
07/22/2004,11:08,1013.75,1015.25,1013.75,1014.50,4469,3251,7720.00
07/22/2004,11:09,1014.75,1015.00,1014.25,1014.50,1632,1715,3347.00
07/22/2004,11:10,1014.75,1015.00,1014.25,1014.50,1151,827,1978.00
07/22/2004,11:11,1014.50,1015.00,1014.00,1014.00,769,3288,4057.00
07/22/2004,11:12,1014.25,1014.25,1013.75,1014.00,895,447,1342.00
07/22/2004,11:13,1014.00,1015.25,1013.75,1015.25,4249,986,5235.00
07/22/2004,11:14,1015.25,1016.25,1015.00,1015.75,2858,1290,4148.00
07/22/2004,11:15,1015.50,1017.00,1015.50,1016.00,5758,1772,7530.00
07/22/2004,11:16,1016.00,1016.25,1016.00,1016.25,586,835,1421.00
07/22/2004,11:17,1016.25,1016.25,1015.50,1015.75,1080,1469,2549.00
07/22/2004,11:18,1015.50,1015.75,1014.50,1014.50,322,2840,3162.00
07/22/2004,11:19,1014.75,1015.50,1014.50,1015.25,1102,293,1395.00
07/22/2004,11:20,1015.50,1015.75,1015.25,1015.75,762,99,861.00
07/22/2004,11:21,1015.75,1016.00,1015.25,1015.50,708,417,1125.00
07/22/2004,11:22,1015.25,1016.00,1015.25,1015.75,1211,301,1512.00
07/22/2004,11:23,1015.75,1016.50,1015.75,1016.50,1380,173,1553.00
07/22/2004,11:24,1016.50,1016.50,1015.75,1016.00,698,1080,1778.00
07/22/2004,11:25,1015.75,1016.00,1015.50,1016.00,261,600,861.00
07/22/2004,11:26,1016.00,1016.00,1015.50,1015.75,641,606,1247.00
07/22/2004,11:27,1015.50,1016.00,1015.50,1015.75,496,481,977.00
07/22/2004,11:28,1015.75,1015.75,1015.50,1015.75,534,136,670.00
07/22/2004,11:29,1015.75,1016.75,1015.75,1016.00,1878,1283,3161.00
07/22/2004,11:30,1016.25,1016.25,1015.50,1015.75,234,599,833.00
07/22/2004,11:31,1015.75,1015.75,1015.25,1015.25,180,1947,2127.00
07/22/2004,11:32,1015.25,1015.50,1015.25,1015.50,80,766,846.00
07/22/2004,11:33,1015.50,1015.75,1015.25,1015.50,1493,86,1579.00
07/22/2004,11:34,1015.75,1016.00,1015.25,1015.25,950,1118,2068.00
07/22/2004,11:35,1015.25,1016.50,1015.00,1016.50,2359,609,2968.00
07/22/2004,11:36,1016.25,1016.50,1016.00,1016.50,353,924,1277.00
07/22/2004,11:37,1016.25,1016.50,1016.00,1016.00,931,225,1156.00
07/22/2004,11:38,1016.00,1017.25,1016.00,1017.25,1873,1264,3137.00
07/22/2004,11:39,1017.25,1017.50,1017.00,1017.25,1029,347,1376.00
07/22/2004,11:40,1017.25,1018.50,1017.25,1018.25,3131,1286,4417.00
07/22/2004,11:41,1018.25,1018.25,1017.75,1017.75,2162,891,3053.00
07/22/2004,11:42,1018.00,1018.25,1017.50,1017.75,1130,1268,2398.00
07/22/2004,11:43,1017.75,1018.00,1017.50,1017.75,154,733,887.00
07/22/2004,11:44,1017.75,1017.75,1017.50,1017.50,169,150,319.00
07/22/2004,11:45,1017.50,1018.00,1017.50,1017.75,442,491,933.00
07/22/2004,11:46,1017.75,1018.75,1017.75,1018.00,1610,795,2405.00
07/22/2004,11:47,1018.25,1018.50,1018.00,1018.25,670,796,1466.00
07/22/2004,11:48,1018.50,1018.75,1018.25,1018.50,1384,607,1991.00
07/22/2004,11:49,1018.50,1018.50,1018.00,1018.25,515,633,1148.00
07/22/2004,11:50,1018.50,1018.50,1017.75,1018.00,564,569,1133.00
07/22/2004,11:51,1018.00,1018.25,1017.75,1017.75,591,245,836.00
07/22/2004,11:52,1017.75,1018.00,1017.00,1017.25,238,1373,1611.00
07/22/2004,11:53,1017.25,1017.50,1017.00,1017.00,185,331,516.00
07/22/2004,11:54,1017.00,1017.25,1016.75,1016.75,15,707,722.00
07/22/2004,11:55,1016.75,1017.25,1016.75,1017.25,634,282,916.00
07/22/2004,11:56,1017.25,1017.25,1016.50,1016.50,102,966,1068.00
07/22/2004,11:57,1016.75,1017.00,1016.50,1016.75,370,116,486.00
07/22/2004,11:58,1017.00,1017.00,1016.75,1017.00,311,115,426.00
07/22/2004,11:59,1017.00,1017.25,1016.75,1017.00,203,292,495.00
07/22/2004,12:00,1017.00,1017.25,1016.75,1016.75,238,406,644.00
07/22/2004,12:01,1017.00,1017.00,1016.25,1016.75,145,867,1012.00
07/22/2004,12:02,1016.50,1017.25,1016.50,1017.25,927,73,1000.00
07/22/2004,12:03,1017.25,1017.50,1017.00,1017.25,211,112,323.00
07/22/2004,12:04,1017.50,1017.50,1017.25,1017.50,233,41,274.00
07/22/2004,12:05,1017.50,1017.75,1016.75,1016.75,169,839,1008.00
07/22/2004,12:06,1016.75,1017.00,1016.75,1017.00,14,135,149.00
07/22/2004,12:07,1016.75,1017.00,1016.50,1016.75,27,808,835.00
07/22/2004,12:08,1016.75,1016.75,1016.25,1016.25,153,561,714.00
07/22/2004,12:09,1016.25,1016.50,1016.25,1016.50,35,247,282.00
07/22/2004,12:10,1016.25,1016.25,1015.75,1016.00,247,992,1239.00
07/22/2004,12:11,1016.00,1016.25,1016.00,1016.00,49,371,420.00
07/22/2004,12:12,1016.25,1016.25,1015.75,1016.00,98,736,834.00
07/22/2004,12:13,1015.75,1016.00,1015.25,1015.50,189,1963,2152.00
07/22/2004,12:14,1015.75,1015.75,1015.25,1015.25,70,1089,1159.00
07/22/2004,12:15,1015.25,1015.75,1015.25,1015.75,324,243,567.00
07/22/2004,12:16,1015.75,1016.25,1015.50,1016.00,1085,217,1302.00
07/22/2004,12:17,1016.00,1016.00,1015.75,1016.00,998,231,1229.00
07/22/2004,12:18,1015.75,1016.00,1015.75,1016.00,291,168,459.00
07/22/2004,12:19,1016.00,1016.00,1015.75,1015.75,363,61,424.00
07/22/2004,12:20,1015.75,1016.00,1015.75,1016.00,15,26,41.00
07/22/2004,12:21,1016.00,1016.00,1015.75,1015.75,29,40,69.00
07/22/2004,12:22,1016.00,1016.00,1015.50,1015.75,62,632,694.00
07/22/2004,12:23,1015.50,1015.75,1015.00,1015.25,344,1510,1854.00
07/22/2004,12:24,1015.25,1015.50,1015.00,1015.00,112,537,649.00
07/22/2004,12:25,1015.25,1015.25,1014.75,1014.75,61,967,1028.00
07/22/2004,12:26,1014.75,1014.75,1014.25,1014.25,130,1082,1212.00
07/22/2004,12:27,1014.25,1014.50,1014.00,1014.00,963,1241,2204.00
07/22/2004,12:28,1014.00,1014.75,1014.00,1014.50,828,311,1139.00
07/22/2004,12:29,1014.50,1014.50,1014.25,1014.25,256,69,325.00
07/22/2004,12:30,1014.50,1014.50,1014.00,1014.50,918,861,1779.00
07/22/2004,12:31,1014.25,1014.50,1014.00,1014.00,47,794,841.00
07/22/2004,12:32,1014.00,1014.50,1014.00,1014.25,714,198,912.00
07/22/2004,12:33,1014.25,1014.50,1014.00,1014.25,511,763,1274.00
07/22/2004,12:34,1014.25,1014.50,1014.00,1014.50,234,464,698.00
07/22/2004,12:35,1014.50,1014.50,1014.25,1014.50,306,23,329.00
07/22/2004,12:36,1014.50,1015.00,1014.25,1014.75,1390,108,1498.00
07/22/2004,12:37,1014.75,1014.75,1014.00,1014.25,932,1825,2757.00
07/22/2004,12:38,1014.25,1014.50,1014.00,1014.25,138,147,285.00
07/22/2004,12:39,1014.50,1015.00,1014.25,1014.75,852,172,1024.00
07/22/2004,12:40,1014.75,1015.00,1014.75,1014.75,274,98,372.00
07/22/2004,12:41,1014.75,1015.50,1014.75,1015.50,914,37,951.00
07/22/2004,12:42,1015.25,1016.00,1015.25,1015.75,1009,464,1473.00
07/22/2004,12:43,1015.75,1016.25,1015.75,1016.00,662,334,996.00
07/22/2004,12:44,1016.00,1016.25,1016.00,1016.25,604,28,632.00
07/22/2004,12:45,1016.25,1016.25,1015.75,1015.75,118,484,602.00
07/22/2004,12:46,1015.75,1016.50,1015.75,1016.50,1438,238,1676.00
07/22/2004,12:47,1016.50,1017.00,1016.25,1016.75,1002,509,1511.00
07/22/2004,12:48,1016.75,1016.75,1016.25,1016.50,90,285,375.00
07/22/2004,12:49,1016.25,1016.50,1016.00,1016.00,109,441,550.00
07/22/2004,12:50,1016.00,1016.75,1016.00,1016.75,358,43,401.00
07/22/2004,12:51,1016.75,1016.75,1016.50,1016.50,80,90,170.00
07/22/2004,12:52,1016.50,1016.50,1016.00,1016.50,590,837,1427.00
07/22/2004,12:53,1016.50,1017.50,1016.25,1017.50,1926,409,2335.00
07/22/2004,12:54,1017.50,1017.75,1016.25,1016.50,1035,3224,4259.00
07/22/2004,12:55,1016.50,1016.50,1016.00,1016.25,505,766,1271.00
07/22/2004,12:56,1016.25,1016.75,1016.25,1016.25,464,765,1229.00
07/22/2004,12:57,1016.50,1016.50,1016.25,1016.25,152,105,257.00
07/22/2004,12:58,1016.50,1016.75,1016.25,1016.50,871,324,1195.00
07/22/2004,12:59,1016.50,1016.75,1016.25,1016.50,228,75,303.00
07/22/2004,13:00,1016.50,1017.25,1016.50,1016.75,770,375,1145.00
07/22/2004,13:01,1016.75,1017.50,1016.75,1017.50,561,202,763.00
07/22/2004,13:02,1017.50,1017.75,1017.00,1017.25,1008,982,1990.00
07/22/2004,13:03,1017.25,1017.50,1017.00,1017.25,174,545,719.00
07/22/2004,13:04,1017.25,1018.75,1017.25,1018.50,2972,1140,4112.00
07/22/2004,13:05,1018.50,1018.75,1018.00,1018.50,824,993,1817.00
07/22/2004,13:06,1018.50,1019.25,1018.25,1018.75,2840,1319,4159.00
07/22/2004,13:07,1018.75,1020.25,1018.75,1019.75,4477,1328,5805.00
07/22/2004,13:08,1020.00,1020.00,1019.50,1019.75,1010,339,1349.00
07/22/2004,13:09,1019.75,1020.50,1019.75,1020.25,2593,1063,3656.00
07/22/2004,13:10,1020.25,1020.25,1019.50,1019.75,943,1258,2201.00
07/22/2004,13:11,1020.00,1020.25,1019.75,1020.25,464,636,1100.00
07/22/2004,13:12,1020.00,1020.75,1020.00,1020.00,1378,1092,2470.00
07/22/2004,13:13,1020.00,1020.75,1020.00,1020.50,2663,728,3391.00
07/22/2004,13:14,1020.50,1020.50,1020.00,1020.00,453,1025,1478.00
07/22/2004,13:15,1020.00,1020.50,1020.00,1020.25,864,953,1817.00
07/22/2004,13:16,1020.25,1020.75,1020.25,1020.25,1888,267,2155.00
07/22/2004,13:17,1020.25,1021.75,1020.00,1021.25,4867,1196,6063.00
07/22/2004,13:18,1021.25,1022.25,1021.00,1021.25,2784,3856,6640.00
07/22/2004,13:19,1021.25,1021.25,1020.75,1020.75,799,1505,2304.00
07/22/2004,13:20,1020.75,1021.00,1020.50,1020.75,237,1139,1376.00
07/22/2004,13:21,1020.75,1021.00,1020.75,1020.75,128,342,470.00
07/22/2004,13:22,1020.75,1021.50,1020.75,1021.25,1780,678,2458.00
07/22/2004,13:23,1021.25,1021.50,1020.50,1020.75,357,2446,2803.00
07/22/2004,13:24,1020.75,1021.00,1020.25,1021.00,1772,902,2674.00
07/22/2004,13:25,1021.00,1021.00,1020.50,1020.50,238,667,905.00
07/22/2004,13:26,1020.50,1021.25,1020.25,1020.75,1322,841,2163.00
07/22/2004,13:27,1021.00,1021.00,1020.00,1020.25,462,1442,1904.00
07/22/2004,13:28,1020.25,1020.50,1019.75,1019.75,491,1095,1586.00
07/22/2004,13:29,1020.00,1020.75,1019.75,1020.50,1160,455,1615.00
07/22/2004,13:30,1020.50,1020.50,1020.00,1020.00,340,958,1298.00
07/22/2004,13:31,1020.25,1020.50,1020.00,1020.50,171,154,325.00
07/22/2004,13:32,1020.50,1020.75,1020.00,1020.25,479,991,1470.00
07/22/2004,13:33,1020.25,1020.75,1020.00,1020.50,1663,702,2365.00
07/22/2004,13:34,1020.25,1020.50,1020.00,1020.25,402,340,742.00
07/22/2004,13:35,1020.25,1020.50,1020.00,1020.00,31,286,317.00
07/22/2004,13:36,1020.00,1021.50,1020.00,1021.25,875,348,1223.00
07/22/2004,13:37,1021.50,1022.25,1021.00,1021.50,2009,876,2885.00
07/22/2004,13:38,1021.75,1023.00,1021.75,1022.75,3189,986,4175.00
07/22/2004,13:39,1022.50,1023.50,1022.50,1023.25,3910,751,4661.00
07/22/2004,13:40,1023.25,1023.75,1023.00,1023.00,1667,1151,2818.00
07/22/2004,13:41,1023.00,1023.25,1023.00,1023.00,384,855,1239.00
07/22/2004,13:42,1023.00,1023.25,1022.75,1022.75,612,899,1511.00
07/22/2004,13:43,1023.00,1023.25,1022.50,1022.50,555,1369,1924.00
07/22/2004,13:44,1022.50,1022.75,1022.25,1022.50,440,946,1386.00
07/22/2004,13:45,1022.50,1022.50,1021.50,1021.75,348,1457,1805.00
07/22/2004,13:46,1021.50,1022.50,1021.50,1022.00,774,637,1411.00
07/22/2004,13:47,1021.75,1022.00,1021.50,1022.00,437,446,883.00
07/22/2004,13:48,1022.00,1022.00,1021.50,1021.50,212,397,609.00
07/22/2004,13:49,1021.75,1022.25,1021.75,1022.00,382,99,481.00
07/22/2004,13:50,1022.25,1022.75,1022.00,1022.75,555,26,581.00
07/22/2004,13:51,1022.75,1023.25,1022.25,1022.25,1310,1029,2339.00
07/22/2004,13:52,1022.50,1022.75,1022.50,1022.75,210,133,343.00
07/22/2004,13:53,1022.75,1023.00,1022.50,1022.75,233,101,334.00
07/22/2004,13:54,1022.75,1023.00,1022.25,1022.25,139,636,775.00
07/22/2004,13:55,1022.25,1022.50,1021.25,1021.75,1859,2468,4327.00
07/22/2004,13:56,1021.50,1021.75,1021.00,1021.25,737,915,1652.00
07/22/2004,13:57,1021.50,1022.00,1021.25,1021.75,912,617,1529.00
07/22/2004,13:58,1021.75,1022.25,1021.50,1022.00,839,260,1099.00
07/22/2004,13:59,1022.00,1022.25,1021.75,1021.75,274,336,610.00
07/22/2004,14:00,1021.75,1022.00,1021.50,1021.75,906,495,1401.00
07/22/2004,14:01,1022.00,1022.00,1021.75,1021.75,69,393,462.00
07/22/2004,14:02,1021.75,1022.75,1021.50,1022.50,1898,1224,3122.00
07/22/2004,14:03,1022.25,1022.50,1021.50,1021.75,370,934,1304.00
07/22/2004,14:04,1021.75,1021.75,1020.50,1020.50,248,2344,2592.00
07/22/2004,14:05,1020.50,1021.00,1020.50,1020.75,726,900,1626.00
07/22/2004,14:06,1020.75,1021.00,1020.25,1020.75,293,610,903.00
07/22/2004,14:07,1021.00,1021.00,1020.25,1021.00,299,393,692.00
07/22/2004,14:08,1021.00,1021.00,1020.25,1020.25,279,639,918.00
07/22/2004,14:09,1020.25,1020.75,1020.25,1020.25,323,306,629.00
07/22/2004,14:10,1020.50,1021.50,1020.50,1021.25,1422,263,1685.00
07/22/2004,14:11,1021.25,1021.50,1021.00,1021.00,71,394,465.00
07/22/2004,14:12,1021.00,1021.75,1021.00,1021.75,727,292,1019.00
07/22/2004,14:13,1021.75,1021.75,1021.00,1021.25,238,561,799.00
07/22/2004,14:14,1021.25,1021.50,1020.75,1020.75,147,789,936.00
07/22/2004,14:15,1020.75,1021.75,1020.75,1021.75,631,199,830.00
07/22/2004,14:16,1021.75,1023.00,1021.50,1022.75,2586,823,3409.00
07/22/2004,14:17,1022.75,1023.50,1022.75,1023.25,1211,817,2028.00
07/22/2004,14:18,1023.50,1024.25,1023.25,1024.00,2758,1594,4352.00
07/22/2004,14:19,1024.00,1024.25,1023.75,1023.75,1526,991,2517.00
07/22/2004,14:20,1023.75,1024.00,1023.25,1023.50,321,2130,2451.00
07/22/2004,14:21,1023.75,1023.75,1023.25,1023.25,128,1176,1304.00
07/22/2004,14:22,1023.25,1023.50,1023.00,1023.00,366,1053,1419.00
07/22/2004,14:23,1023.00,1023.25,1022.75,1023.00,143,833,976.00
07/22/2004,14:24,1023.00,1023.00,1022.50,1022.50,258,1219,1477.00
07/22/2004,14:25,1022.50,1023.25,1022.50,1023.25,774,227,1001.00
07/22/2004,14:26,1023.25,1024.00,1023.00,1023.75,1222,105,1327.00
07/22/2004,14:27,1024.00,1024.00,1023.50,1023.75,718,1167,1885.00
07/22/2004,14:28,1024.00,1024.50,1023.75,1024.00,1528,1300,2828.00
07/22/2004,14:29,1023.75,1024.00,1023.25,1023.25,844,1150,1994.00
07/22/2004,14:30,1023.25,1023.50,1023.00,1023.00,46,451,497.00
07/22/2004,14:31,1023.25,1023.25,1022.75,1023.00,388,650,1038.00
07/22/2004,14:32,1023.00,1023.50,1022.75,1023.50,891,882,1773.00
07/22/2004,14:33,1023.50,1023.50,1022.75,1023.25,384,610,994.00
07/22/2004,14:34,1023.00,1023.75,1023.00,1023.25,988,218,1206.00
07/22/2004,14:35,1023.50,1023.50,1023.25,1023.25,332,400,732.00
07/22/2004,14:36,1023.25,1024.00,1023.00,1023.75,767,207,974.00
07/22/2004,14:37,1023.75,1025.00,1023.75,1024.75,3472,1051,4523.00
07/22/2004,14:38,1024.75,1024.75,1024.00,1024.75,1023,1426,2449.00
07/22/2004,14:39,1024.50,1024.75,1024.25,1024.50,967,513,1480.00
07/22/2004,14:40,1024.75,1024.75,1024.00,1024.00,249,776,1025.00
07/22/2004,14:41,1024.00,1024.25,1023.00,1023.00,121,2298,2419.00
07/22/2004,14:42,1023.25,1023.75,1023.00,1023.50,911,1155,2066.00
07/22/2004,14:43,1023.50,1023.75,1022.75,1023.00,417,1188,1605.00
07/22/2004,14:44,1023.00,1023.25,1022.75,1022.75,262,701,963.00
07/22/2004,14:45,1022.75,1023.00,1022.75,1022.75,180,692,872.00
07/22/2004,14:46,1022.75,1023.00,1022.25,1022.25,155,1117,1272.00
07/22/2004,14:47,1022.25,1022.50,1022.25,1022.25,641,860,1501.00
07/22/2004,14:48,1022.50,1022.50,1021.75,1021.75,452,1243,1695.00
07/22/2004,14:49,1022.00,1022.00,1020.75,1021.00,368,2032,2400.00
07/22/2004,14:50,1021.00,1021.25,1020.75,1021.00,1302,525,1827.00
07/22/2004,14:51,1020.75,1021.25,1020.25,1020.50,977,2496,3473.00
07/22/2004,14:52,1020.50,1021.00,1020.25,1021.00,701,717,1418.00
07/22/2004,14:53,1020.75,1021.25,1020.50,1021.25,1311,776,2087.00
07/22/2004,14:54,1021.00,1021.50,1021.00,1021.50,969,89,1058.00
07/22/2004,14:55,1021.50,1021.75,1021.25,1021.50,448,588,1036.00
07/22/2004,14:56,1021.50,1021.75,1021.25,1021.50,768,174,942.00
07/22/2004,14:57,1021.50,1021.75,1021.50,1021.50,271,562,833.00
07/22/2004,14:58,1021.50,1021.50,1021.00,1021.25,1333,1925,3258.00
07/22/2004,14:59,1021.25,1021.75,1021.00,1021.50,626,1116,1742.00
07/22/2004,15:00,1021.50,1021.75,1021.00,1021.00,1100,1898,2998.00
07/22/2004,15:01,1021.00,1021.25,1020.50,1021.00,1375,2256,3631.00
07/22/2004,15:02,1021.00,1021.25,1020.75,1021.25,915,553,1468.00
07/22/2004,15:03,1021.25,1021.75,1021.00,1021.50,622,477,1099.00
07/22/2004,15:04,1021.50,1021.75,1021.00,1021.25,852,1068,1920.00
07/22/2004,15:05,1021.25,1021.75,1021.00,1021.75,765,326,1091.00
07/22/2004,15:06,1021.75,1021.75,1021.00,1021.25,209,527,736.00
07/22/2004,15:07,1021.25,1021.25,1021.00,1021.00,295,120,415.00
07/22/2004,15:08,1021.00,1021.00,1020.75,1021.00,60,425,485.00
07/22/2004,15:09,1020.75,1021.00,1020.75,1020.75,461,99,560.00
07/22/2004,15:10,1020.75,1021.00,1019.75,1020.00,256,1664,1920.00
07/22/2004,15:11,1019.75,1020.00,1018.75,1019.25,399,1672,2071.00
07/22/2004,15:12,1019.00,1019.50,1018.75,1019.00,565,701,1266.00
07/22/2004,15:13,1019.25,1019.50,1019.00,1019.50,292,235,527.00
07/22/2004,15:14,1019.50,1020.00,1019.50,1019.50,515,362,877.00
07/22/2004,15:15,1019.75,1020.00,1019.00,1019.75,1511,1537,3048.00
07/22/2004,15:16,1019.75,1020.00,1019.75,1020.00,94,0,94.00
07/22/2004,15:31,1017.75,1017.75,1016.25,1017.00,361,866,1227.00
07/22/2004,15:32,1016.75,1017.00,1016.25,1016.50,279,349,628.00
07/22/2004,15:33,1016.50,1016.75,1016.50,1016.75,291,36,327.00
07/22/2004,15:34,1016.75,1016.75,1016.25,1016.50,302,232,534.00
07/22/2004,15:35,1016.75,1017.00,1016.50,1016.50,139,62,201.00
07/22/2004,15:36,1016.75,1016.75,1016.00,1016.25,87,380,467.00
07/22/2004,15:37,1016.25,1016.50,1015.75,1015.75,8,234,242.00
07/22/2004,15:38,1015.75,1016.25,1015.75,1016.25,79,83,162.00
07/22/2004,15:39,1016.00,1016.00,1016.00,1016.00,0,159,159.00
07/22/2004,15:40,1016.00,1016.00,1015.25,1015.25,27,802,829.00
07/22/2004,15:41,1015.25,1015.75,1015.25,1015.50,100,165,265.00
07/22/2004,15:42,1015.75,1015.75,1015.25,1015.25,52,164,216.00
07/22/2004,15:43,1015.25,1015.50,1015.00,1015.50,76,66,142.00
07/22/2004,15:44,1015.25,1015.50,1015.00,1015.25,101,318,419.00
07/22/2004,15:45,1015.25,1015.50,1015.25,1015.50,34,33,67.00
07/22/2004,15:46,1015.50,1015.50,1015.25,1015.50,10,3,13.00
07/22/2004,15:47,1015.50,1015.50,1015.00,1015.00,14,222,236.00
07/22/2004,15:48,1015.25,1015.25,1014.75,1014.75,7,390,397.00
07/22/2004,15:49,1014.75,1015.25,1014.50,1015.00,88,264,352.00
07/22/2004,15:50,1015.00,1015.25,1014.75,1015.00,98,136,234.00
07/22/2004,15:51,1015.00,1015.25,1014.75,1015.25,32,147,179.00
07/22/2004,15:52,1015.25,1015.75,1015.25,1015.75,169,1,170.00
07/22/2004,15:53,1015.75,1016.00,1015.75,1015.75,147,23,170.00
07/22/2004,15:54,1015.75,1015.75,1015.50,1015.50,0,134,134.00
07/22/2004,15:55,1015.25,1015.50,1015.25,1015.25,1,186,187.00
07/22/2004,15:56,1015.25,1015.25,1015.00,1015.25,13,4,17.00
07/22/2004,15:57,1015.25,1015.50,1015.25,1015.50,187,0,187.00
07/22/2004,15:58,1015.75,1015.75,1015.50,1015.75,94,10,104.00
07/22/2004,15:59,1015.75,1016.00,1015.50,1016.00,165,1,166.00
07/22/2004,16:00,1016.00,1016.25,1015.75,1015.75,411,137,548.00
07/22/2004,17:01,1018.50,1018.75,1018.50,1018.50,146,7,153.00
07/22/2004,17:02,1018.50,1018.75,1018.50,1018.50,10,123,133.00
07/22/2004,17:03,1018.50,1018.50,1018.25,1018.50,2,33,35.00
07/22/2004,17:04,1018.50,1018.50,1018.00,1018.25,16,48,64.00
07/22/2004,17:05,1018.50,1018.50,1018.50,1018.50,12,0,12.00
07/22/2004,17:06,1018.25,1018.25,1018.25,1018.25,0,2,2.00
07/22/2004,17:07,1018.25,1018.25,1018.25,1018.25,0,37,37.00
07/22/2004,17:08,1018.25,1018.25,1018.25,1018.25,0,6,6.00
07/22/2004,17:09,1018.25,1018.75,1018.25,1018.50,65,67,132.00
07/22/2004,17:10,1018.50,1018.75,1018.50,1018.75,1,21,22.00
07/22/2004,17:11,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/22/2004,17:13,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/22/2004,17:15,1018.25,1018.50,1018.25,1018.50,1,1,2.00
07/22/2004,17:17,1018.50,1018.75,1018.50,1018.50,19,21,40.00
07/22/2004,17:18,1018.50,1018.50,1018.50,1018.50,0,25,25.00
07/22/2004,17:19,1018.75,1018.75,1018.50,1018.50,126,26,152.00
07/22/2004,17:20,1018.50,1018.75,1018.50,1018.50,4,17,21.00
07/22/2004,17:21,1018.75,1018.75,1018.50,1018.75,6,11,17.00
07/22/2004,17:22,1018.50,1018.75,1018.50,1018.50,2,5,7.00
07/22/2004,17:23,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/22/2004,17:24,1018.50,1018.50,1018.50,1018.50,0,3,3.00
07/22/2004,17:25,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/22/2004,17:26,1018.50,1018.50,1018.50,1018.50,0,12,12.00
07/22/2004,17:27,1018.50,1018.50,1018.50,1018.50,0,17,17.00
07/22/2004,17:28,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/22/2004,17:31,1018.25,1018.25,1018.25,1018.25,0,28,28.00
07/22/2004,17:33,1018.25,1018.25,1018.25,1018.25,0,5,5.00
07/22/2004,17:36,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,17:38,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,17:39,1018.25,1018.25,1018.25,1018.25,0,11,11.00
07/22/2004,17:40,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,17:43,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,17:44,1018.50,1018.50,1018.25,1018.25,1,1,2.00
07/22/2004,17:45,1018.50,1018.50,1018.50,1018.50,42,0,42.00
07/22/2004,17:46,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/22/2004,17:47,1018.75,1018.75,1018.50,1018.50,20,6,26.00
07/22/2004,17:48,1018.50,1018.50,1018.50,1018.50,0,10,10.00
07/22/2004,17:51,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/22/2004,17:52,1018.50,1018.50,1018.25,1018.25,0,10,10.00
07/22/2004,17:53,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/22/2004,17:55,1018.25,1018.50,1018.25,1018.50,1,5,6.00
07/22/2004,17:56,1018.75,1018.75,1018.25,1018.25,1,27,28.00
07/22/2004,17:58,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/22/2004,18:00,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/22/2004,18:03,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/22/2004,18:04,1018.50,1018.50,1018.50,1018.50,0,10,10.00
07/22/2004,18:06,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,18:07,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,18:08,1018.25,1018.25,1018.25,1018.25,0,4,4.00
07/22/2004,18:10,1018.25,1018.25,1018.25,1018.25,0,3,3.00
07/22/2004,18:11,1018.25,1018.25,1018.25,1018.25,0,4,4.00
07/22/2004,18:12,1018.25,1018.25,1018.25,1018.25,0,5,5.00
07/22/2004,18:17,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,18:20,1018.25,1018.25,1018.00,1018.00,0,7,7.00
07/22/2004,18:25,1018.00,1018.00,1018.00,1018.00,0,10,10.00
07/22/2004,18:26,1018.00,1018.00,1018.00,1018.00,0,2,2.00
07/22/2004,18:29,1018.00,1018.00,1018.00,1018.00,0,6,6.00
07/22/2004,18:31,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/22/2004,18:32,1018.00,1018.00,1018.00,1018.00,0,7,7.00
07/22/2004,18:33,1018.00,1018.25,1018.00,1018.00,1,14,15.00
07/22/2004,18:34,1018.00,1018.00,1018.00,1018.00,0,2,2.00
07/22/2004,18:35,1018.00,1018.00,1018.00,1018.00,0,2,2.00
07/22/2004,18:38,1018.25,1018.25,1018.25,1018.25,3,0,3.00
07/22/2004,18:43,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/22/2004,18:46,1018.00,1018.00,1018.00,1018.00,0,13,13.00
07/22/2004,18:47,1018.25,1018.25,1018.25,1018.25,3,0,3.00
07/22/2004,18:48,1018.00,1018.00,1018.00,1018.00,0,5,5.00
07/22/2004,18:49,1018.00,1018.00,1018.00,1018.00,0,7,7.00
07/22/2004,18:50,1017.75,1017.75,1017.75,1017.75,0,7,7.00
07/22/2004,18:51,1017.75,1017.75,1017.75,1017.75,0,10,10.00
07/22/2004,18:53,1017.75,1017.75,1017.75,1017.75,0,4,4.00
07/22/2004,18:54,1017.75,1017.75,1017.75,1017.75,0,2,2.00
07/22/2004,18:57,1017.75,1018.00,1017.75,1018.00,5,2,7.00
07/22/2004,18:58,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/22/2004,19:00,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/22/2004,19:02,1018.25,1018.25,1018.25,1018.25,2,0,2.00
07/22/2004,19:06,1018.00,1018.50,1018.00,1018.50,10,1,11.00
07/22/2004,19:08,1018.25,1018.25,1018.25,1018.25,0,10,10.00
07/22/2004,19:10,1018.25,1018.50,1018.25,1018.25,1,2,3.00
07/22/2004,19:11,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:15,1018.50,1018.50,1018.25,1018.25,26,5,31.00
07/22/2004,19:21,1018.50,1018.50,1018.50,1018.50,5,0,5.00
07/22/2004,19:22,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:23,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:24,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:25,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:27,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:30,1018.50,1018.50,1018.50,1018.50,10,0,10.00
07/22/2004,19:32,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:34,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:39,1018.25,1018.25,1018.25,1018.25,0,2,2.00
07/22/2004,19:41,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,19:43,1018.75,1018.75,1018.75,1018.75,11,0,11.00
07/22/2004,19:44,1018.50,1018.50,1018.50,1018.50,0,20,20.00
07/22/2004,19:45,1018.25,1018.25,1018.25,1018.25,0,105,105.00
07/22/2004,19:46,1018.25,1018.25,1018.25,1018.25,0,46,46.00
07/22/2004,19:48,1018.25,1018.25,1018.25,1018.25,0,50,50.00
07/22/2004,19:49,1018.50,1018.50,1018.50,1018.50,5,0,5.00
07/22/2004,19:51,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,19:53,1018.25,1018.25,1018.00,1018.00,0,11,11.00
07/22/2004,19:54,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/22/2004,19:55,1018.00,1018.00,1018.00,1018.00,0,5,5.00
07/22/2004,19:56,1017.75,1017.75,1017.75,1017.75,0,10,10.00
07/22/2004,19:57,1017.75,1017.75,1017.75,1017.75,0,10,10.00
07/22/2004,19:58,1017.75,1018.00,1017.75,1018.00,2,26,28.00
07/22/2004,20:00,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/22/2004,20:01,1018.00,1018.00,1018.00,1018.00,12,0,12.00
07/22/2004,20:02,1018.00,1018.00,1018.00,1018.00,3,0,3.00
07/22/2004,20:03,1017.75,1018.00,1017.75,1018.00,6,6,12.00
07/22/2004,20:06,1017.75,1017.75,1017.75,1017.75,0,2,2.00
07/22/2004,20:07,1017.75,1017.75,1017.75,1017.75,0,5,5.00
07/22/2004,20:08,1017.75,1017.75,1017.75,1017.75,0,13,13.00
07/22/2004,20:09,1017.50,1017.50,1017.50,1017.50,0,1,1.00
07/22/2004,20:10,1017.75,1017.75,1017.50,1017.50,1,1,2.00
07/22/2004,20:12,1017.50,1017.50,1017.50,1017.50,0,10,10.00
07/22/2004,20:19,1017.50,1017.50,1017.50,1017.50,0,25,25.00
07/22/2004,20:20,1017.75,1017.75,1017.75,1017.75,2,0,2.00
07/22/2004,20:21,1017.50,1017.50,1017.50,1017.50,0,1,1.00
07/22/2004,20:23,1017.25,1017.50,1017.25,1017.50,1,3,4.00
07/22/2004,20:25,1017.50,1017.50,1017.50,1017.50,2,0,2.00
07/22/2004,20:27,1017.50,1017.50,1017.50,1017.50,1,0,1.00
07/22/2004,20:28,1017.25,1017.25,1017.25,1017.25,0,3,3.00
07/22/2004,20:33,1017.50,1017.50,1017.50,1017.50,33,0,33.00
07/22/2004,20:34,1017.50,1017.50,1017.50,1017.50,1,0,1.00
07/22/2004,20:36,1017.25,1017.25,1017.25,1017.25,0,1,1.00
07/22/2004,20:37,1017.25,1017.25,1017.25,1017.25,0,10,10.00
07/22/2004,20:38,1017.25,1017.25,1017.25,1017.25,0,11,11.00
07/22/2004,20:39,1017.50,1017.50,1017.50,1017.50,31,0,31.00
07/22/2004,20:40,1017.75,1017.75,1017.75,1017.75,3,0,3.00
07/22/2004,20:41,1017.75,1017.75,1017.75,1017.75,1,0,1.00
07/22/2004,20:42,1017.75,1017.75,1017.75,1017.75,55,0,55.00
07/22/2004,20:43,1017.75,1018.00,1017.75,1018.00,35,0,35.00
07/22/2004,20:45,1018.00,1018.00,1018.00,1018.00,34,0,34.00
07/22/2004,20:46,1017.75,1017.75,1017.75,1017.75,0,5,5.00
07/22/2004,20:48,1018.00,1018.50,1018.00,1018.25,18,2,20.00
07/22/2004,20:49,1018.25,1018.25,1018.25,1018.25,0,19,19.00
07/22/2004,20:50,1018.25,1018.25,1018.25,1018.25,0,7,7.00
07/22/2004,20:51,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,20:52,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/22/2004,20:53,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/22/2004,20:55,1018.25,1018.25,1018.25,1018.25,0,3,3.00
07/22/2004,20:56,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/22/2004,20:58,1018.25,1018.25,1018.25,1018.25,0,4,4.00
07/22/2004,20:59,1018.25,1018.25,1018.25,1018.25,0,12,12.00
07/22/2004,21:03,1018.00,1018.00,1017.75,1017.75,0,4,4.00
07/22/2004,21:08,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/22/2004,21:10,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/22/2004,21:11,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/22/2004,21:12,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/22/2004,21:13,1018.25,1018.25,1018.00,1018.00,1,7,8.00
07/22/2004,21:16,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/22/2004,21:17,1018.00,1018.00,1018.00,1018.00,0,2,2.00
07/22/2004,21:22,1018.00,1018.00,1018.00,1018.00,0,7,7.00
07/22/2004,21:23,1018.00,1018.00,1018.00,1018.00,0,4,4.00
07/22/2004,21:24,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/22/2004,21:25,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/22/2004,21:27,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/22/2004,21:31,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/22/2004,21:32,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/22/2004,21:33,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/22/2004,21:34,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/22/2004,21:35,1018.00,1018.00,1018.00,1018.00,5,0,5.00
07/22/2004,21:37,1018.00,1018.00,1018.00,1018.00,5,0,5.00
07/22/2004,21:40,1018.00,1018.00,1018.00,1018.00,5,0,5.00
07/22/2004,21:43,1018.25,1018.25,1018.25,1018.25,20,0,20.00
07/22/2004,21:44,1018.25,1018.25,1018.25,1018.25,11,0,11.00
07/22/2004,21:45,1018.25,1018.25,1018.25,1018.25,11,0,11.00
07/22/2004,21:47,1018.25,1018.25,1018.25,1018.25,10,0,10.00
07/22/2004,21:49,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/22/2004,21:51,1018.25,1018.50,1018.25,1018.50,21,0,21.00
07/22/2004,21:52,1018.50,1018.50,1018.50,1018.50,4,0,4.00
07/22/2004,21:56,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,21:59,1018.50,1018.50,1018.25,1018.25,1,2,3.00
07/22/2004,22:00,1018.25,1018.25,1018.25,1018.25,0,30,30.00
07/22/2004,22:02,1018.50,1018.50,1018.50,1018.50,16,0,16.00
07/22/2004,22:03,1018.25,1018.50,1018.25,1018.50,10,7,17.00
07/22/2004,22:12,1018.25,1018.25,1018.25,1018.25,0,10,10.00
07/22/2004,22:21,1018.25,1018.50,1018.25,1018.50,9,1,10.00
07/22/2004,22:28,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,22:30,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/22/2004,22:32,1018.50,1018.50,1018.50,1018.50,4,0,4.00
07/22/2004,22:35,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/22/2004,22:41,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/22/2004,22:44,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/22/2004,22:45,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/22/2004,22:46,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,22:47,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,22:48,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/22/2004,22:49,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,22:52,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/22/2004,22:55,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/22/2004,23:04,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/22/2004,23:10,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/22/2004,23:15,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/22/2004,23:19,1018.75,1018.75,1018.50,1018.50,1,29,30.00
07/22/2004,23:21,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/22/2004,23:22,1018.25,1018.50,1018.25,1018.50,6,1,7.00
07/22/2004,23:23,1018.50,1018.50,1018.50,1018.50,5,0,5.00
07/22/2004,23:26,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/22/2004,23:28,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/22/2004,23:29,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/22/2004,23:32,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/22/2004,23:33,1018.50,1018.50,1018.50,1018.50,0,4,4.00
07/22/2004,23:34,1018.25,1018.25,1018.25,1018.25,0,5,5.00
07/22/2004,23:35,1018.50,1018.75,1018.50,1018.75,3,0,3.00
07/22/2004,23:38,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/22/2004,23:48,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/22/2004,23:52,1018.50,1018.50,1018.50,1018.50,0,12,12.00
07/22/2004,23:53,1018.50,1018.50,1018.50,1018.50,0,3,3.00
07/22/2004,23:59,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/23/2004,00:00,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/23/2004,00:04,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/23/2004,00:05,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/23/2004,00:13,1018.75,1018.75,1018.75,1018.75,116,0,116.00
07/23/2004,00:14,1018.75,1018.75,1018.75,1018.75,8,0,8.00
07/23/2004,00:17,1018.75,1018.75,1018.75,1018.75,14,0,14.00
07/23/2004,00:24,1018.75,1018.75,1018.75,1018.75,35,0,35.00
07/23/2004,00:29,1018.75,1018.75,1018.75,1018.75,30,0,30.00
07/23/2004,00:30,1018.75,1018.75,1018.75,1018.75,10,0,10.00
07/23/2004,00:33,1018.50,1018.75,1018.50,1018.75,1,1,2.00
07/23/2004,00:35,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/23/2004,00:41,1018.50,1018.50,1018.50,1018.50,0,22,22.00
07/23/2004,00:43,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/23/2004,00:57,1018.50,1018.50,1018.50,1018.50,0,53,53.00
07/23/2004,00:58,1018.50,1018.50,1018.50,1018.50,0,10,10.00
07/23/2004,00:59,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/23/2004,01:02,1018.50,1018.50,1018.50,1018.50,0,20,20.00
07/23/2004,01:03,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/23/2004,01:05,1018.50,1018.50,1018.50,1018.50,0,4,4.00
07/23/2004,01:06,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/23/2004,01:07,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/23/2004,01:13,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/23/2004,01:17,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/23/2004,01:19,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/23/2004,01:20,1018.50,1018.50,1018.50,1018.50,0,25,25.00
07/23/2004,01:26,1018.25,1018.25,1018.25,1018.25,0,2,2.00
07/23/2004,01:28,1018.25,1018.25,1018.25,1018.25,0,48,48.00
07/23/2004,01:30,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/23/2004,01:32,1018.00,1018.00,1018.00,1018.00,0,8,8.00
07/23/2004,01:33,1018.00,1018.00,1018.00,1018.00,0,3,3.00
07/23/2004,01:35,1018.25,1018.25,1018.25,1018.25,14,0,14.00
07/23/2004,01:37,1018.25,1018.75,1018.25,1018.75,36,0,36.00
07/23/2004,01:41,1018.75,1019.00,1018.75,1018.75,212,89,301.00
07/23/2004,01:44,1019.00,1019.25,1019.00,1019.25,101,0,101.00
07/23/2004,01:45,1019.25,1019.25,1019.00,1019.25,15,4,19.00
07/23/2004,01:46,1019.25,1019.25,1019.25,1019.25,27,0,27.00
07/23/2004,01:47,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/23/2004,01:48,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/23/2004,01:49,1019.25,1019.25,1019.25,1019.25,47,0,47.00
07/23/2004,01:50,1019.25,1019.25,1019.25,1019.25,17,0,17.00
07/23/2004,01:51,1019.25,1019.25,1019.25,1019.25,12,0,12.00
07/23/2004,01:53,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/23/2004,01:57,1019.00,1019.25,1019.00,1019.25,2,7,9.00
07/23/2004,01:58,1019.25,1019.25,1019.25,1019.25,35,0,35.00
07/23/2004,01:59,1019.50,1019.50,1019.25,1019.25,2,14,16.00
07/23/2004,02:00,1019.25,1019.25,1019.00,1019.00,0,16,16.00
07/23/2004,02:01,1019.25,1019.25,1019.00,1019.25,55,5,60.00
07/23/2004,02:02,1019.25,1019.50,1019.25,1019.25,62,50,112.00
07/23/2004,02:03,1019.25,1019.50,1019.25,1019.25,4,4,8.00
07/23/2004,02:04,1019.25,1019.25,1019.25,1019.25,0,117,117.00
07/23/2004,02:05,1019.25,1019.25,1019.25,1019.25,0,59,59.00
07/23/2004,02:06,1019.25,1019.25,1019.25,1019.25,0,17,17.00
07/23/2004,02:07,1019.25,1019.50,1019.25,1019.50,1,53,54.00
07/23/2004,02:08,1019.50,1019.75,1019.50,1019.50,161,4,165.00
07/23/2004,02:09,1019.50,1019.75,1019.50,1019.75,5,1,6.00
07/23/2004,02:10,1019.75,1019.75,1019.25,1019.25,2,139,141.00
07/23/2004,02:11,1019.25,1019.25,1019.25,1019.25,0,31,31.00
07/23/2004,02:12,1019.00,1019.00,1019.00,1019.00,0,10,10.00
07/23/2004,02:13,1019.25,1019.25,1019.25,1019.25,19,0,19.00
07/23/2004,02:14,1019.50,1019.50,1019.25,1019.25,5,15,20.00
07/23/2004,02:15,1019.25,1019.25,1019.25,1019.25,0,75,75.00
07/23/2004,02:16,1019.00,1019.00,1019.00,1019.00,0,104,104.00
07/23/2004,02:17,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/23/2004,02:18,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/23/2004,02:19,1019.00,1019.00,1018.75,1019.00,4,51,55.00
07/23/2004,02:20,1019.00,1019.25,1019.00,1019.25,28,0,28.00
07/23/2004,02:21,1019.25,1019.25,1019.00,1019.25,63,3,66.00
07/23/2004,02:23,1019.25,1019.25,1019.25,1019.25,20,0,20.00
07/23/2004,02:25,1019.00,1019.25,1019.00,1019.25,39,5,44.00
07/23/2004,02:26,1019.25,1019.25,1019.25,1019.25,17,0,17.00
07/23/2004,02:27,1019.00,1019.25,1019.00,1019.25,33,3,36.00
07/23/2004,02:28,1019.00,1019.25,1019.00,1019.25,2,126,128.00
07/23/2004,02:30,1019.25,1019.25,1019.00,1019.25,33,15,48.00
07/23/2004,02:31,1019.25,1019.25,1019.25,1019.25,17,0,17.00
07/23/2004,02:32,1019.00,1019.25,1019.00,1019.25,100,6,106.00
07/23/2004,02:34,1019.00,1019.00,1019.00,1019.00,0,87,87.00
07/23/2004,02:35,1019.00,1019.25,1019.00,1019.25,15,6,21.00
07/23/2004,02:36,1019.00,1019.25,1019.00,1019.25,41,14,55.00
07/23/2004,02:37,1019.25,1019.25,1019.25,1019.25,66,0,66.00
07/23/2004,02:39,1019.25,1019.25,1019.25,1019.25,21,0,21.00
07/23/2004,02:41,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/23/2004,02:42,1019.00,1019.25,1019.00,1019.25,2,2,4.00
07/23/2004,02:43,1019.25,1019.25,1019.00,1019.00,3,1,4.00
07/23/2004,02:44,1019.00,1019.00,1019.00,1019.00,0,40,40.00
07/23/2004,02:45,1019.00,1019.25,1019.00,1019.25,68,1,69.00
07/23/2004,02:46,1019.25,1019.25,1019.00,1019.00,61,113,174.00
07/23/2004,02:47,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/23/2004,02:48,1018.75,1018.75,1018.75,1018.75,0,93,93.00
07/23/2004,02:49,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/23/2004,02:50,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/23/2004,02:51,1018.75,1018.75,1018.75,1018.75,0,21,21.00
07/23/2004,02:53,1018.75,1018.75,1018.75,1018.75,0,81,81.00
07/23/2004,02:54,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/23/2004,02:55,1018.50,1018.75,1018.50,1018.75,2,3,5.00
07/23/2004,02:56,1018.50,1018.50,1018.50,1018.50,0,46,46.00
07/23/2004,02:57,1018.75,1018.75,1018.75,1018.75,4,0,4.00
07/23/2004,02:58,1018.75,1018.75,1018.75,1018.75,4,0,4.00
07/23/2004,03:00,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/23/2004,03:02,1018.50,1018.50,1018.50,1018.50,0,51,51.00
07/23/2004,03:03,1018.25,1018.25,1018.25,1018.25,0,52,52.00
07/23/2004,03:04,1018.25,1018.25,1018.25,1018.25,0,28,28.00
07/23/2004,03:05,1018.25,1018.25,1018.25,1018.25,0,25,25.00
07/23/2004,03:06,1018.25,1018.25,1018.00,1018.00,0,10,10.00
07/23/2004,03:07,1018.00,1018.00,1017.75,1017.75,0,123,123.00
07/23/2004,03:08,1018.00,1018.00,1017.75,1018.00,5,5,10.00
07/23/2004,03:09,1018.00,1018.00,1018.00,1018.00,3,0,3.00
07/23/2004,03:10,1017.75,1018.00,1017.75,1018.00,1,6,7.00
07/23/2004,03:11,1018.00,1018.00,1017.75,1017.75,10,1,11.00
07/23/2004,03:12,1018.00,1018.00,1018.00,1018.00,72,0,72.00
07/23/2004,03:13,1017.75,1018.00,1017.75,1018.00,11,62,73.00
07/23/2004,03:14,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/23/2004,03:15,1017.75,1017.75,1017.75,1017.75,0,39,39.00
07/23/2004,03:16,1017.75,1017.75,1017.50,1017.50,3,144,147.00
07/23/2004,03:17,1017.50,1017.50,1017.50,1017.50,0,8,8.00
07/23/2004,03:18,1017.50,1017.50,1017.50,1017.50,0,38,38.00
07/23/2004,03:19,1017.50,1017.50,1017.50,1017.50,0,29,29.00
07/23/2004,03:20,1017.50,1017.50,1017.25,1017.50,11,25,36.00
07/23/2004,03:21,1017.75,1017.75,1017.75,1017.75,56,0,56.00
07/23/2004,03:22,1017.50,1017.50,1017.50,1017.50,0,2,2.00
07/23/2004,03:23,1017.50,1018.00,1017.50,1018.00,11,1,12.00
07/23/2004,03:24,1017.75,1017.75,1017.50,1017.50,0,50,50.00
07/23/2004,03:25,1017.50,1017.50,1017.50,1017.50,0,20,20.00
07/23/2004,03:26,1017.50,1017.50,1017.50,1017.50,0,13,13.00
07/23/2004,03:29,1017.50,1017.50,1017.50,1017.50,0,103,103.00
07/23/2004,03:30,1017.75,1017.75,1017.75,1017.75,104,0,104.00
07/23/2004,03:31,1017.75,1017.75,1017.50,1017.50,1,1,2.00
07/23/2004,03:33,1017.75,1017.75,1017.75,1017.75,23,0,23.00
07/23/2004,03:34,1017.75,1018.00,1017.75,1018.00,119,0,119.00
07/23/2004,03:35,1018.00,1018.00,1018.00,1018.00,29,0,29.00
07/23/2004,03:36,1018.00,1018.25,1018.00,1018.25,19,26,45.00
07/23/2004,03:37,1018.00,1018.25,1018.00,1018.25,5,2,7.00
07/23/2004,03:39,1018.25,1018.25,1018.00,1018.00,2,6,8.00
07/23/2004,03:40,1018.00,1018.25,1018.00,1018.25,4,6,10.00
07/23/2004,03:42,1018.00,1018.25,1018.00,1018.25,33,19,52.00
07/23/2004,03:43,1018.25,1018.25,1018.25,1018.25,17,0,17.00
07/23/2004,03:44,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/23/2004,03:46,1018.25,1018.25,1018.25,1018.25,15,0,15.00
07/23/2004,03:47,1018.50,1018.50,1018.50,1018.50,50,0,50.00
07/23/2004,03:48,1018.50,1018.50,1018.25,1018.50,2,5,7.00
07/23/2004,03:49,1018.50,1018.50,1018.50,1018.50,10,0,10.00
07/23/2004,03:50,1018.50,1018.50,1018.50,1018.50,10,0,10.00
07/23/2004,03:51,1018.50,1018.50,1018.50,1018.50,26,0,26.00
07/23/2004,03:52,1018.75,1018.75,1018.75,1018.75,27,0,27.00
07/23/2004,03:53,1018.75,1018.75,1018.75,1018.75,38,0,38.00
07/23/2004,03:54,1018.75,1019.00,1018.75,1019.00,6,0,6.00
07/23/2004,03:55,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/23/2004,03:57,1018.75,1018.75,1018.75,1018.75,0,21,21.00
07/23/2004,03:58,1018.75,1018.75,1018.75,1018.75,0,4,4.00
07/23/2004,03:59,1018.75,1018.75,1018.75,1018.75,0,5,5.00
07/23/2004,04:01,1018.75,1018.75,1018.75,1018.75,0,5,5.00
07/23/2004,04:03,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/23/2004,04:04,1018.75,1018.75,1018.75,1018.75,0,11,11.00
07/23/2004,04:05,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/23/2004,04:06,1019.00,1019.00,1018.75,1018.75,1,2,3.00
07/23/2004,04:07,1018.75,1018.75,1018.75,1018.75,0,10,10.00
07/23/2004,04:08,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/23/2004,04:10,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/23/2004,04:14,1018.75,1019.00,1018.75,1019.00,1,10,11.00
07/23/2004,04:15,1019.00,1019.00,1019.00,1019.00,26,0,26.00
07/23/2004,04:16,1018.75,1019.00,1018.75,1019.00,6,1,7.00
07/23/2004,04:19,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/23/2004,04:21,1019.00,1019.00,1019.00,1019.00,76,0,76.00
07/23/2004,04:22,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/23/2004,04:23,1018.75,1018.75,1018.75,1018.75,0,114,114.00
07/23/2004,04:24,1018.75,1018.75,1018.50,1018.75,4,25,29.00
07/23/2004,04:25,1018.75,1018.75,1018.75,1018.75,8,0,8.00
07/23/2004,04:27,1019.00,1019.00,1019.00,1019.00,8,0,8.00
07/23/2004,04:28,1018.75,1019.00,1018.75,1019.00,5,30,35.00
07/23/2004,04:29,1019.00,1019.00,1018.75,1018.75,2,15,17.00
07/23/2004,04:30,1018.75,1019.25,1018.75,1019.25,65,10,75.00
07/23/2004,04:31,1019.25,1019.50,1019.25,1019.25,17,1,18.00
07/23/2004,04:32,1019.25,1019.25,1019.25,1019.25,0,13,13.00
07/23/2004,04:33,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/23/2004,04:34,1019.00,1019.00,1019.00,1019.00,0,10,10.00
07/23/2004,04:36,1019.00,1019.00,1019.00,1019.00,0,65,65.00
07/23/2004,04:38,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/23/2004,04:41,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/23/2004,04:42,1018.75,1019.00,1018.75,1019.00,3,1,4.00
07/23/2004,04:46,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/23/2004,04:49,1018.75,1018.75,1018.75,1018.75,0,12,12.00
07/23/2004,04:50,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/23/2004,04:51,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/23/2004,04:52,1019.00,1019.00,1019.00,1019.00,15,0,15.00
07/23/2004,04:56,1019.00,1019.00,1019.00,1019.00,13,0,13.00
07/23/2004,04:58,1019.00,1019.00,1019.00,1019.00,10,0,10.00
07/23/2004,05:00,1019.25,1019.25,1019.25,1019.25,50,0,50.00
07/23/2004,05:01,1019.00,1019.25,1019.00,1019.25,6,20,26.00
07/23/2004,05:03,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/23/2004,05:05,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/23/2004,05:06,1019.25,1019.25,1019.25,1019.25,24,0,24.00
07/23/2004,05:08,1019.00,1019.00,1019.00,1019.00,0,10,10.00
07/23/2004,05:09,1019.25,1019.25,1019.25,1019.25,4,0,4.00
07/23/2004,05:10,1019.25,1019.25,1019.25,1019.25,19,0,19.00
07/23/2004,05:11,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/23/2004,05:12,1019.50,1019.50,1019.25,1019.25,2,18,20.00
07/23/2004,05:13,1019.50,1019.50,1019.25,1019.25,1,39,40.00
07/23/2004,05:15,1019.25,1019.25,1019.25,1019.25,0,13,13.00
07/23/2004,05:16,1019.25,1019.25,1019.25,1019.25,0,20,20.00
07/23/2004,05:17,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/23/2004,05:18,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/23/2004,05:19,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/23/2004,05:20,1019.25,1019.25,1019.25,1019.25,0,35,35.00
07/23/2004,05:21,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/23/2004,05:24,1019.25,1019.25,1019.25,1019.25,0,28,28.00
07/23/2004,05:25,1019.25,1019.25,1019.25,1019.25,0,16,16.00
07/23/2004,05:26,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/23/2004,05:27,1019.00,1019.00,1018.75,1019.00,2,108,110.00
07/23/2004,05:28,1018.75,1019.25,1018.75,1019.25,102,1,103.00
07/23/2004,05:29,1019.25,1019.50,1019.25,1019.50,32,0,32.00
07/23/2004,05:30,1019.00,1019.25,1019.00,1019.25,10,6,16.00
07/23/2004,05:31,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/23/2004,05:32,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/23/2004,05:33,1019.25,1019.25,1019.25,1019.25,15,0,15.00
07/23/2004,05:35,1019.25,1019.25,1018.75,1018.75,3,137,140.00
07/23/2004,05:36,1019.00,1019.00,1018.75,1018.75,10,2,12.00
07/23/2004,05:37,1018.75,1018.75,1018.75,1018.75,0,10,10.00
07/23/2004,05:38,1019.00,1019.25,1019.00,1019.00,13,3,16.00
07/23/2004,05:40,1019.25,1019.25,1019.00,1019.00,5,1,6.00
07/23/2004,05:42,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/23/2004,05:43,1019.25,1019.25,1019.00,1019.00,1,1,2.00
07/23/2004,05:44,1019.00,1019.25,1019.00,1019.25,2,11,13.00
07/23/2004,05:45,1019.00,1019.00,1018.75,1018.75,0,2,2.00
07/23/2004,05:48,1019.00,1019.00,1019.00,1019.00,12,0,12.00
07/23/2004,05:49,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/23/2004,05:51,1019.00,1019.00,1018.75,1018.75,2,11,13.00
07/23/2004,05:52,1018.75,1018.75,1018.50,1018.50,0,27,27.00
07/23/2004,05:53,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/23/2004,05:54,1018.50,1018.50,1018.25,1018.25,0,16,16.00
07/23/2004,05:55,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/23/2004,05:56,1018.25,1018.50,1018.25,1018.50,4,1,5.00
07/23/2004,05:57,1018.50,1018.50,1018.25,1018.50,3,2,5.00
07/23/2004,05:58,1018.75,1018.75,1018.50,1018.50,1,2,3.00
07/23/2004,05:59,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/23/2004,06:00,1018.50,1018.50,1018.25,1018.25,0,35,35.00
07/23/2004,06:01,1018.50,1018.50,1018.25,1018.25,9,2,11.00
07/23/2004,06:02,1018.25,1018.25,1018.25,1018.25,0,3,3.00
07/23/2004,06:03,1018.25,1018.50,1018.00,1018.50,3,11,14.00
07/23/2004,06:04,1018.25,1018.25,1018.00,1018.00,0,15,15.00
07/23/2004,06:05,1018.25,1018.50,1018.25,1018.25,4,3,7.00
07/23/2004,06:06,1018.25,1018.25,1018.00,1018.00,0,6,6.00
07/23/2004,06:07,1018.50,1018.50,1018.00,1018.00,1,24,25.00
07/23/2004,06:08,1018.25,1018.25,1018.00,1018.00,20,1,21.00
07/23/2004,06:09,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/23/2004,06:10,1018.25,1018.25,1018.00,1018.00,18,2,20.00
07/23/2004,06:12,1018.00,1018.00,1018.00,1018.00,0,132,132.00
07/23/2004,06:13,1017.75,1017.75,1017.75,1017.75,0,3,3.00
07/23/2004,06:14,1018.00,1018.00,1018.00,1018.00,70,0,70.00
07/23/2004,06:15,1018.00,1018.00,1017.75,1018.00,53,1,54.00
07/23/2004,06:16,1017.75,1018.00,1017.75,1017.75,2,12,14.00
07/23/2004,06:17,1017.75,1017.75,1017.75,1017.75,0,100,100.00
07/23/2004,06:18,1018.00,1018.00,1018.00,1018.00,52,0,52.00
07/23/2004,06:19,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/23/2004,06:20,1018.00,1018.25,1018.00,1018.25,7,0,7.00
07/23/2004,06:21,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/23/2004,06:22,1018.25,1018.25,1018.00,1018.00,2,3,5.00
07/23/2004,06:23,1018.00,1018.00,1018.00,1018.00,0,20,20.00
07/23/2004,06:24,1018.00,1018.00,1018.00,1018.00,0,5,5.00
07/23/2004,06:25,1018.25,1018.25,1018.25,1018.25,2,0,2.00
07/23/2004,06:26,1018.00,1018.00,1018.00,1018.00,0,2,2.00
07/23/2004,06:27,1018.25,1018.50,1018.25,1018.50,106,0,106.00
07/23/2004,06:28,1018.25,1018.75,1018.25,1018.50,76,8,84.00
07/23/2004,06:30,1018.50,1018.50,1018.50,1018.50,0,14,14.00
07/23/2004,06:31,1018.50,1018.50,1018.50,1018.50,0,11,11.00
07/23/2004,06:32,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/23/2004,06:33,1018.25,1018.25,1018.25,1018.25,0,11,11.00
07/23/2004,06:34,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/23/2004,06:35,1018.50,1018.50,1018.50,1018.50,69,0,69.00
07/23/2004,06:36,1018.50,1018.50,1018.25,1018.25,10,1,11.00
07/23/2004,06:37,1018.50,1018.50,1018.25,1018.25,2,4,6.00
07/23/2004,06:38,1018.25,1018.25,1018.25,1018.25,0,49,49.00
07/23/2004,06:39,1018.00,1018.00,1017.75,1018.00,2,10,12.00
07/23/2004,06:40,1017.75,1018.00,1017.75,1017.75,10,3,13.00
07/23/2004,06:41,1018.00,1018.00,1018.00,1018.00,22,0,22.00
07/23/2004,06:43,1018.25,1018.25,1018.00,1018.00,4,5,9.00
07/23/2004,06:45,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/23/2004,06:46,1018.00,1018.00,1017.75,1017.75,0,50,50.00
07/23/2004,06:47,1018.00,1018.00,1017.75,1017.75,27,25,52.00
07/23/2004,06:49,1017.75,1018.00,1017.75,1018.00,70,2,72.00
07/23/2004,06:51,1018.25,1018.25,1018.25,1018.25,25,0,25.00
07/23/2004,06:52,1018.25,1018.25,1018.25,1018.25,17,0,17.00
07/23/2004,06:53,1018.25,1018.25,1018.25,1018.25,23,0,23.00
07/23/2004,06:54,1018.50,1018.50,1018.25,1018.25,1,33,34.00
07/23/2004,06:55,1018.25,1018.25,1018.25,1018.25,0,13,13.00
07/23/2004,06:56,1018.25,1018.25,1018.00,1018.00,0,19,19.00
07/23/2004,06:58,1018.00,1018.00,1018.00,1018.00,0,17,17.00
07/23/2004,06:59,1018.25,1018.25,1018.25,1018.25,51,0,51.00
07/23/2004,07:00,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/23/2004,07:01,1018.25,1018.25,1018.00,1018.00,39,5,44.00
07/23/2004,07:02,1018.00,1018.00,1018.00,1018.00,0,150,150.00
07/23/2004,07:03,1018.00,1018.00,1018.00,1018.00,0,7,7.00
07/23/2004,07:04,1018.00,1018.00,1018.00,1018.00,0,23,23.00
07/23/2004,07:05,1017.75,1017.75,1017.50,1017.50,4,287,291.00
07/23/2004,07:06,1017.25,1017.50,1017.25,1017.25,3,7,10.00
07/23/2004,07:07,1017.25,1017.50,1017.25,1017.25,1,34,35.00
07/23/2004,07:08,1017.25,1017.50,1017.25,1017.50,14,27,41.00
07/23/2004,07:09,1017.50,1017.50,1017.25,1017.50,43,57,100.00
07/23/2004,07:10,1017.25,1017.50,1017.00,1017.00,3,74,77.00
07/23/2004,07:11,1017.00,1017.25,1017.00,1017.25,12,6,18.00
07/23/2004,07:12,1017.25,1017.50,1017.00,1017.25,51,6,57.00
07/23/2004,07:13,1017.50,1017.50,1017.50,1017.50,3,0,3.00
07/23/2004,07:14,1017.50,1017.50,1017.25,1017.25,47,8,55.00
07/23/2004,07:15,1017.25,1017.50,1017.25,1017.25,4,113,117.00
07/23/2004,07:16,1017.25,1017.50,1017.00,1017.00,3,304,307.00
07/23/2004,07:17,1017.00,1017.00,1016.75,1017.00,4,27,31.00
07/23/2004,07:18,1017.00,1017.00,1016.75,1017.00,56,10,66.00
07/23/2004,07:19,1017.00,1017.00,1016.75,1017.00,115,8,123.00
07/23/2004,07:20,1017.00,1017.00,1017.00,1017.00,6,0,6.00
07/23/2004,07:21,1017.00,1017.25,1017.00,1017.25,35,0,35.00
07/23/2004,07:23,1017.00,1017.00,1017.00,1017.00,0,203,203.00
07/23/2004,07:24,1017.00,1017.25,1017.00,1017.25,76,1,77.00
07/23/2004,07:25,1017.25,1017.50,1017.25,1017.25,12,37,49.00
07/23/2004,07:26,1017.00,1017.25,1017.00,1017.25,35,3,38.00
07/23/2004,07:27,1017.25,1017.50,1017.25,1017.50,2,0,2.00
07/23/2004,07:28,1017.25,1017.25,1017.25,1017.25,0,10,10.00
07/23/2004,07:29,1017.00,1017.25,1017.00,1017.25,51,1,52.00
07/23/2004,07:30,1017.25,1017.50,1017.25,1017.25,27,2,29.00
07/23/2004,07:31,1017.25,1017.50,1017.25,1017.50,1,4,5.00
07/23/2004,07:32,1017.25,1017.50,1017.25,1017.25,2,27,29.00
07/23/2004,07:33,1017.50,1017.75,1017.50,1017.50,144,1,145.00
07/23/2004,07:34,1017.50,1017.75,1017.50,1017.50,50,3,53.00
07/23/2004,07:35,1017.50,1017.75,1017.50,1017.75,96,1,97.00
07/23/2004,07:36,1018.00,1018.00,1018.00,1018.00,112,0,112.00
07/23/2004,07:37,1018.25,1018.75,1018.25,1018.75,271,52,323.00
07/23/2004,07:38,1018.75,1019.00,1018.50,1018.75,115,17,132.00
07/23/2004,07:39,1018.75,1019.00,1018.75,1019.00,10,24,34.00
07/23/2004,07:40,1018.75,1018.75,1018.50,1018.50,0,152,152.00
07/23/2004,07:41,1018.50,1018.75,1018.50,1018.50,2,25,27.00
07/23/2004,07:42,1018.50,1018.50,1018.50,1018.50,0,26,26.00
07/23/2004,07:43,1018.50,1018.75,1018.50,1018.50,10,178,188.00
07/23/2004,07:44,1018.50,1018.50,1018.25,1018.50,15,4,19.00
07/23/2004,07:45,1018.50,1018.50,1018.25,1018.25,5,5,10.00
07/23/2004,07:46,1018.25,1018.50,1018.25,1018.50,5,1,6.00
07/23/2004,07:47,1018.25,1018.25,1018.25,1018.25,0,281,281.00
07/23/2004,07:48,1018.50,1018.50,1018.25,1018.25,3,10,13.00
07/23/2004,07:49,1018.50,1018.50,1018.25,1018.50,39,2,41.00
07/23/2004,07:50,1018.50,1018.50,1018.50,1018.50,23,0,23.00
07/23/2004,07:51,1018.50,1018.50,1018.50,1018.50,102,0,102.00
07/23/2004,07:52,1018.50,1018.50,1018.50,1018.50,5,0,5.00
07/23/2004,07:55,1018.25,1018.25,1018.25,1018.25,0,10,10.00
07/23/2004,07:56,1018.25,1018.25,1018.25,1018.25,0,14,14.00
07/23/2004,07:57,1018.25,1018.50,1018.00,1018.00,13,236,249.00
07/23/2004,07:58,1018.00,1018.00,1017.75,1018.00,7,67,74.00
07/23/2004,07:59,1018.00,1018.00,1017.75,1017.75,23,1,24.00
07/23/2004,08:00,1017.75,1018.00,1017.75,1018.00,2,1,3.00
07/23/2004,08:01,1018.00,1018.00,1018.00,1018.00,6,0,6.00
07/23/2004,08:02,1018.00,1018.00,1017.75,1017.75,22,33,55.00
07/23/2004,08:03,1018.00,1018.00,1017.75,1017.75,3,5,8.00
07/23/2004,08:04,1017.75,1018.00,1017.75,1018.00,6,17,23.00
07/23/2004,08:05,1018.00,1018.00,1017.75,1017.75,2,65,67.00
07/23/2004,08:06,1017.75,1018.00,1017.75,1018.00,55,1,56.00
07/23/2004,08:07,1018.00,1018.25,1017.75,1018.00,68,16,84.00
07/23/2004,08:08,1017.75,1018.00,1017.50,1017.50,2,136,138.00
07/23/2004,08:09,1017.75,1017.75,1017.50,1017.75,33,200,233.00
07/23/2004,08:10,1017.75,1017.75,1017.25,1017.50,22,213,235.00
07/23/2004,08:11,1017.25,1017.50,1017.00,1017.25,20,148,168.00
07/23/2004,08:12,1017.25,1017.50,1017.00,1017.50,205,20,225.00
07/23/2004,08:13,1017.25,1017.50,1017.25,1017.50,43,17,60.00
07/23/2004,08:14,1017.25,1017.75,1017.25,1017.75,60,39,99.00
07/23/2004,08:15,1017.75,1017.75,1017.50,1017.75,21,1,22.00
07/23/2004,08:16,1017.50,1017.75,1017.50,1017.75,12,5,17.00
07/23/2004,08:17,1017.75,1017.75,1017.75,1017.75,21,0,21.00
07/23/2004,08:18,1017.75,1017.75,1017.50,1017.75,13,52,65.00
07/23/2004,08:19,1017.50,1017.50,1017.25,1017.25,0,58,58.00
07/23/2004,08:20,1017.50,1017.50,1017.00,1017.25,15,133,148.00
07/23/2004,08:21,1017.25,1017.25,1017.00,1017.00,76,79,155.00
07/23/2004,08:22,1017.00,1017.25,1017.00,1017.25,22,42,64.00
07/23/2004,08:23,1017.25,1017.25,1017.25,1017.25,65,0,65.00
07/23/2004,08:24,1017.25,1017.25,1017.00,1017.25,18,13,31.00
07/23/2004,08:25,1017.25,1017.25,1017.00,1017.00,11,31,42.00
07/23/2004,08:26,1017.00,1017.25,1017.00,1017.25,36,169,205.00
07/23/2004,08:27,1017.25,1017.25,1017.25,1017.25,141,0,141.00
07/23/2004,08:28,1017.25,1017.50,1017.00,1017.25,123,16,139.00
07/23/2004,08:29,1017.25,1017.25,1017.00,1017.00,33,3,36.00
07/23/2004,08:30,1017.00,1017.75,1017.00,1017.25,526,599,1125.00
07/23/2004,08:31,1017.25,1017.25,1016.25,1016.75,665,2077,2742.00
07/23/2004,08:32,1016.75,1017.00,1016.50,1017.00,1534,779,2313.00
07/23/2004,08:33,1017.00,1017.00,1016.50,1016.50,372,1918,2290.00
07/23/2004,08:34,1016.50,1017.00,1016.50,1017.00,1483,490,1973.00
07/23/2004,08:35,1016.75,1017.75,1016.75,1017.50,2971,544,3515.00
07/23/2004,08:36,1017.25,1017.50,1017.00,1017.50,1380,1080,2460.00
07/23/2004,08:37,1017.50,1018.00,1016.50,1016.75,1689,4168,5857.00
07/23/2004,08:38,1016.75,1017.00,1015.75,1015.75,449,2707,3156.00
07/23/2004,08:39,1016.00,1016.50,1015.50,1016.00,2821,3209,6030.00
07/23/2004,08:40,1016.00,1016.50,1015.75,1016.00,1677,1712,3389.00
07/23/2004,08:41,1016.00,1016.25,1015.50,1015.75,805,883,1688.00
07/23/2004,08:42,1015.75,1016.50,1015.50,1016.25,2010,904,2914.00
07/23/2004,08:43,1016.25,1016.75,1016.00,1016.50,1440,1236,2676.00
07/23/2004,08:44,1016.50,1017.25,1016.25,1017.00,1261,579,1840.00
07/23/2004,08:45,1017.00,1017.00,1016.25,1016.25,1061,1066,2127.00
07/23/2004,08:46,1016.25,1016.75,1015.50,1015.75,748,1256,2004.00
07/23/2004,08:47,1015.50,1016.00,1015.50,1015.50,1033,1307,2340.00
07/23/2004,08:48,1015.25,1016.50,1015.25,1016.25,1942,2351,4293.00
07/23/2004,08:49,1016.00,1017.00,1016.00,1016.50,1045,662,1707.00
07/23/2004,08:50,1016.50,1017.00,1016.00,1016.75,977,1365,2342.00
07/23/2004,08:51,1017.00,1017.00,1015.50,1015.75,310,1030,1340.00
07/23/2004,08:52,1015.50,1015.75,1014.50,1015.00,1529,5077,6606.00
07/23/2004,08:53,1015.00,1015.25,1014.25,1015.25,1713,2561,4274.00
07/23/2004,08:54,1015.00,1015.25,1014.75,1015.00,852,797,1649.00
07/23/2004,08:55,1015.00,1015.50,1015.00,1015.50,2970,105,3075.00
07/23/2004,08:56,1015.50,1016.25,1015.50,1016.00,1974,390,2364.00
07/23/2004,08:57,1016.00,1016.00,1015.25,1015.75,2024,1983,4007.00
07/23/2004,08:58,1015.75,1016.25,1015.50,1015.50,937,1143,2080.00
07/23/2004,08:59,1015.50,1015.75,1015.25,1015.50,138,239,377.00
07/23/2004,09:00,1015.75,1015.75,1015.00,1015.00,326,2134,2460.00
07/23/2004,09:01,1015.00,1015.00,1013.75,1014.00,1447,4548,5995.00
07/23/2004,09:02,1013.75,1014.25,1013.50,1013.50,1080,1180,2260.00
07/23/2004,09:03,1013.50,1013.75,1013.00,1013.75,2431,2994,5425.00
07/23/2004,09:04,1013.75,1014.50,1013.50,1014.50,2021,1047,3068.00
07/23/2004,09:05,1014.25,1014.50,1013.25,1013.50,1241,2341,3582.00
07/23/2004,09:06,1013.25,1014.00,1013.00,1014.00,1707,1910,3617.00
07/23/2004,09:07,1014.00,1014.00,1013.50,1013.50,66,362,428.00
07/23/2004,09:08,1013.50,1013.75,1013.50,1013.75,675,447,1122.00
07/23/2004,09:09,1013.50,1014.00,1013.50,1014.00,1683,682,2365.00
07/23/2004,09:10,1013.75,1014.25,1011.75,1012.00,2349,6789,9138.00
07/23/2004,09:11,1012.00,1012.25,1011.50,1012.00,2053,2233,4286.00
07/23/2004,09:12,1011.75,1012.25,1011.25,1011.75,1776,4285,6061.00
07/23/2004,09:13,1011.50,1012.50,1011.50,1012.25,2120,591,2711.00
07/23/2004,09:14,1012.25,1013.50,1012.25,1013.50,3690,556,4246.00
07/23/2004,09:15,1013.50,1014.25,1013.25,1014.00,2215,2007,4222.00
07/23/2004,09:16,1013.75,1014.00,1013.25,1013.25,1496,1854,3350.00
07/23/2004,09:17,1013.25,1014.00,1013.25,1013.75,1099,851,1950.00
07/23/2004,09:18,1013.75,1014.50,1013.50,1014.50,2126,575,2701.00
07/23/2004,09:19,1014.50,1014.50,1014.00,1014.50,803,705,1508.00
07/23/2004,09:20,1014.25,1015.00,1014.25,1014.75,2567,552,3119.00
07/23/2004,09:21,1014.50,1014.75,1014.25,1014.25,337,625,962.00
07/23/2004,09:22,1014.25,1014.50,1014.00,1014.50,928,1511,2439.00
07/23/2004,09:23,1014.50,1015.00,1014.00,1015.00,2979,1098,4077.00
07/23/2004,09:24,1015.00,1015.75,1014.50,1015.50,2933,1350,4283.00
07/23/2004,09:25,1015.50,1015.50,1015.00,1015.00,470,1004,1474.00
07/23/2004,09:26,1015.00,1015.00,1014.50,1014.75,122,486,608.00
07/23/2004,09:27,1014.50,1015.25,1014.50,1015.00,1204,422,1626.00
07/23/2004,09:28,1015.00,1015.25,1014.25,1014.25,674,1608,2282.00
07/23/2004,09:29,1014.50,1014.75,1014.25,1014.75,601,347,948.00
07/23/2004,09:30,1014.75,1015.00,1013.50,1013.50,1083,3126,4209.00
07/23/2004,09:31,1013.50,1014.25,1013.50,1014.25,1785,590,2375.00
07/23/2004,09:32,1014.25,1014.50,1014.00,1014.25,735,445,1180.00
07/23/2004,09:33,1014.50,1015.00,1013.50,1014.75,1477,1281,2758.00
07/23/2004,09:34,1014.75,1015.00,1014.50,1015.00,624,185,809.00
07/23/2004,09:35,1015.00,1015.75,1014.75,1015.25,3676,756,4432.00
07/23/2004,09:36,1015.25,1015.50,1014.75,1015.00,999,1034,2033.00
07/23/2004,09:37,1015.00,1016.00,1014.75,1015.50,981,1346,2327.00
07/23/2004,09:38,1015.50,1015.50,1015.25,1015.50,223,729,952.00
07/23/2004,09:39,1015.25,1015.25,1015.00,1015.00,506,543,1049.00
07/23/2004,09:40,1015.00,1015.25,1014.75,1014.75,433,1088,1521.00
07/23/2004,09:41,1015.00,1015.25,1014.75,1015.00,310,290,600.00
07/23/2004,09:42,1015.00,1016.00,1014.75,1015.75,1265,139,1404.00
07/23/2004,09:43,1015.75,1016.75,1015.75,1015.75,2946,1567,4513.00
07/23/2004,09:44,1016.00,1016.00,1015.00,1015.00,708,3493,4201.00
07/23/2004,09:45,1015.00,1015.25,1014.75,1015.25,558,667,1225.00
07/23/2004,09:46,1015.25,1015.75,1014.50,1014.50,799,2549,3348.00
07/23/2004,09:47,1014.50,1014.75,1014.25,1014.75,1156,1599,2755.00
07/23/2004,09:48,1014.50,1015.00,1014.50,1015.00,493,272,765.00
07/23/2004,09:49,1015.00,1016.00,1014.75,1015.50,1271,291,1562.00
07/23/2004,09:50,1015.25,1016.00,1015.25,1015.50,534,200,734.00
07/23/2004,09:51,1015.50,1016.25,1015.50,1016.25,936,537,1473.00
07/23/2004,09:52,1016.25,1016.25,1015.75,1016.00,144,335,479.00
07/23/2004,09:53,1016.00,1017.25,1016.00,1017.00,2910,832,3742.00
07/23/2004,09:54,1016.75,1017.25,1016.75,1016.75,1606,821,2427.00
07/23/2004,09:55,1017.00,1017.00,1016.25,1016.25,573,1678,2251.00
07/23/2004,09:56,1016.50,1016.75,1016.25,1016.75,363,57,420.00
07/23/2004,09:57,1016.75,1016.75,1016.50,1016.75,231,101,332.00
07/23/2004,09:58,1016.50,1017.25,1016.50,1017.00,553,62,615.00
07/23/2004,09:59,1017.00,1017.25,1016.75,1016.75,340,273,613.00
07/23/2004,10:00,1016.75,1017.00,1016.25,1016.25,73,866,939.00
07/23/2004,10:01,1016.25,1016.50,1015.75,1016.00,422,1448,1870.00
07/23/2004,10:02,1015.75,1016.00,1015.50,1015.75,742,985,1727.00
07/23/2004,10:03,1016.00,1016.00,1015.25,1015.25,194,1051,1245.00
07/23/2004,10:04,1015.25,1015.50,1015.00,1015.25,176,1597,1773.00
07/23/2004,10:05,1015.25,1016.00,1015.25,1016.00,1086,123,1209.00
07/23/2004,10:06,1015.75,1016.00,1015.25,1015.25,145,657,802.00
07/23/2004,10:07,1015.25,1015.50,1015.00,1015.00,750,906,1656.00
07/23/2004,10:08,1015.25,1015.25,1014.75,1014.75,377,444,821.00
07/23/2004,10:09,1014.75,1015.00,1014.25,1015.00,690,2685,3375.00
07/23/2004,10:10,1015.00,1015.50,1015.00,1015.50,1589,1004,2593.00
07/23/2004,10:11,1015.25,1015.75,1015.25,1015.50,1709,227,1936.00
07/23/2004,10:12,1015.50,1015.50,1014.75,1014.75,86,1202,1288.00
07/23/2004,10:13,1014.75,1015.25,1014.75,1015.25,91,1048,1139.00
07/23/2004,10:14,1015.25,1015.50,1014.50,1014.50,548,2064,2612.00
07/23/2004,10:15,1014.50,1014.75,1014.25,1014.25,1318,1389,2707.00
07/23/2004,10:16,1014.25,1014.75,1014.00,1014.50,303,671,974.00
07/23/2004,10:17,1014.75,1015.25,1014.50,1014.75,822,1038,1860.00
07/23/2004,10:18,1014.75,1015.00,1014.75,1015.00,61,615,676.00
07/23/2004,10:19,1015.00,1015.25,1014.00,1014.00,929,2830,3759.00
07/23/2004,10:20,1014.00,1014.00,1013.50,1013.75,837,1156,1993.00
07/23/2004,10:21,1013.75,1014.00,1013.25,1013.75,665,1163,1828.00
07/23/2004,10:22,1013.75,1014.25,1013.50,1013.75,726,1089,1815.00
07/23/2004,10:23,1014.00,1014.00,1013.75,1013.75,88,230,318.00
07/23/2004,10:24,1014.00,1014.00,1013.75,1014.00,63,265,328.00
07/23/2004,10:25,1013.75,1014.00,1013.50,1013.75,471,792,1263.00
07/23/2004,10:26,1014.00,1014.50,1013.75,1014.50,1172,67,1239.00
07/23/2004,10:27,1014.50,1014.50,1014.00,1014.25,1357,925,2282.00
07/23/2004,10:28,1014.00,1014.25,1013.75,1014.00,30,863,893.00
07/23/2004,10:29,1013.75,1014.00,1013.75,1014.00,16,276,292.00
07/23/2004,10:30,1014.00,1014.50,1013.75,1014.25,907,501,1408.00
07/23/2004,10:31,1014.00,1014.25,1013.75,1013.75,13,709,722.00
07/23/2004,10:32,1014.00,1014.00,1013.00,1013.00,630,1841,2471.00
07/23/2004,10:33,1013.00,1013.25,1013.00,1013.25,562,1609,2171.00
07/23/2004,10:34,1013.50,1014.00,1013.25,1014.00,721,120,841.00
07/23/2004,10:35,1014.00,1014.25,1013.75,1014.25,926,96,1022.00
07/23/2004,10:36,1014.25,1014.25,1013.50,1013.75,325,402,727.00
07/23/2004,10:37,1013.75,1013.75,1013.00,1013.25,153,1843,1996.00
07/23/2004,10:38,1013.00,1013.75,1013.00,1013.75,1328,262,1590.00
07/23/2004,10:39,1013.75,1014.25,1013.50,1013.75,814,990,1804.00
07/23/2004,10:40,1013.75,1013.75,1013.00,1013.25,414,3733,4147.00
07/23/2004,10:41,1013.25,1013.25,1012.75,1013.25,544,404,948.00
07/23/2004,10:42,1013.25,1013.50,1012.75,1013.25,553,665,1218.00
07/23/2004,10:43,1013.25,1013.50,1013.00,1013.50,550,260,810.00
07/23/2004,10:44,1013.50,1013.75,1013.25,1013.50,540,209,749.00
07/23/2004,10:45,1013.50,1014.25,1013.50,1014.00,721,483,1204.00
07/23/2004,10:46,1014.25,1014.25,1013.75,1013.75,477,1133,1610.00
07/23/2004,10:47,1013.75,1014.00,1013.50,1013.75,304,535,839.00
07/23/2004,10:48,1013.75,1014.25,1013.50,1013.50,448,144,592.00
07/23/2004,10:49,1013.50,1014.25,1013.50,1014.25,673,174,847.00
07/23/2004,10:50,1014.00,1014.25,1013.50,1014.00,586,417,1003.00
07/23/2004,10:51,1013.75,1014.00,1013.50,1013.75,482,519,1001.00
07/23/2004,10:52,1013.75,1014.00,1013.75,1013.75,221,6,227.00
07/23/2004,10:53,1013.75,1014.25,1013.75,1014.25,157,11,168.00
07/23/2004,10:54,1014.25,1014.25,1014.00,1014.25,216,160,376.00
07/23/2004,10:55,1014.25,1014.25,1013.50,1013.75,493,555,1048.00
07/23/2004,10:56,1013.75,1014.00,1013.75,1013.75,184,175,359.00
07/23/2004,10:57,1013.75,1014.25,1013.75,1014.25,156,164,320.00
07/23/2004,10:58,1014.00,1014.50,1014.00,1014.50,573,98,671.00
07/23/2004,10:59,1014.50,1014.75,1014.25,1014.75,675,251,926.00
07/23/2004,11:00,1014.75,1015.00,1014.50,1015.00,926,116,1042.00
07/23/2004,11:01,1015.00,1015.00,1014.25,1014.50,463,654,1117.00
07/23/2004,11:02,1014.50,1014.75,1014.50,1014.50,28,231,259.00
07/23/2004,11:03,1014.50,1014.75,1014.25,1014.25,51,88,139.00
07/23/2004,11:04,1014.25,1014.50,1014.00,1014.00,29,702,731.00
07/23/2004,11:05,1014.25,1014.50,1014.00,1014.00,88,162,250.00
07/23/2004,11:06,1014.00,1014.25,1013.50,1013.75,346,717,1063.00
07/23/2004,11:07,1013.75,1014.00,1013.50,1013.75,427,179,606.00
07/23/2004,11:08,1013.75,1014.50,1013.50,1014.25,714,404,1118.00
07/23/2004,11:09,1014.25,1014.50,1013.75,1013.75,120,773,893.00
07/23/2004,11:10,1013.75,1014.00,1013.25,1013.25,371,815,1186.00
07/23/2004,11:11,1013.25,1013.75,1013.25,1013.50,396,179,575.00
07/23/2004,11:12,1013.50,1013.75,1013.25,1013.25,13,201,214.00
07/23/2004,11:13,1013.25,1013.50,1013.25,1013.50,296,384,680.00
07/23/2004,11:14,1013.50,1013.75,1013.50,1013.75,98,108,206.00
07/23/2004,11:15,1013.75,1013.75,1013.50,1013.75,24,79,103.00
07/23/2004,11:16,1013.50,1013.75,1013.50,1013.75,53,53,106.00
07/23/2004,11:17,1013.75,1014.00,1013.50,1013.75,581,225,806.00
07/23/2004,11:18,1013.75,1013.75,1013.50,1013.75,232,33,265.00
07/23/2004,11:19,1013.50,1013.75,1012.50,1012.75,485,1973,2458.00
07/23/2004,11:20,1012.50,1012.75,1012.25,1012.75,555,825,1380.00
07/23/2004,11:21,1012.75,1013.25,1012.50,1013.25,1389,384,1773.00
07/23/2004,11:22,1013.00,1013.25,1013.00,1013.00,89,116,205.00
07/23/2004,11:23,1013.00,1013.00,1012.75,1012.75,34,423,457.00
07/23/2004,11:24,1012.75,1013.00,1012.75,1013.00,74,55,129.00
07/23/2004,11:25,1012.75,1013.00,1012.00,1012.00,37,2886,2923.00
07/23/2004,11:26,1012.00,1012.50,1012.00,1012.50,185,627,812.00
07/23/2004,11:27,1012.25,1012.50,1011.75,1011.75,328,1773,2101.00
07/23/2004,11:28,1011.75,1012.25,1011.75,1012.25,663,492,1155.00
07/23/2004,11:29,1012.00,1012.25,1012.00,1012.00,326,228,554.00
07/23/2004,11:30,1012.25,1012.25,1012.00,1012.25,1818,337,2155.00
07/23/2004,11:31,1012.00,1012.25,1011.75,1011.75,339,2004,2343.00
07/23/2004,11:32,1012.00,1012.50,1011.50,1012.50,1098,798,1896.00
07/23/2004,11:33,1012.25,1012.50,1012.00,1012.25,500,567,1067.00
07/23/2004,11:34,1012.25,1012.25,1012.00,1012.00,38,400,438.00
07/23/2004,11:35,1012.00,1012.25,1011.75,1012.25,180,150,330.00
07/23/2004,11:36,1012.25,1012.50,1012.00,1012.25,132,209,341.00
07/23/2004,11:37,1012.25,1012.50,1012.00,1012.00,79,886,965.00
07/23/2004,11:38,1012.00,1012.25,1011.75,1011.75,127,501,628.00
07/23/2004,11:39,1012.00,1012.25,1011.75,1012.00,245,477,722.00
07/23/2004,11:40,1012.25,1012.25,1012.00,1012.00,332,293,625.00
07/23/2004,11:41,1012.00,1012.25,1012.00,1012.25,429,521,950.00
07/23/2004,11:42,1012.25,1012.50,1012.00,1012.25,97,89,186.00
07/23/2004,11:43,1012.50,1012.50,1011.50,1011.50,250,1690,1940.00
07/23/2004,11:44,1011.50,1012.00,1011.00,1011.25,710,1438,2148.00
07/23/2004,11:45,1011.50,1011.50,1011.25,1011.25,394,355,749.00
07/23/2004,11:46,1011.25,1011.50,1011.25,1011.25,99,203,302.00
07/23/2004,11:47,1011.25,1011.75,1011.25,1011.75,274,150,424.00
07/23/2004,11:48,1011.75,1012.00,1011.25,1011.75,235,243,478.00
07/23/2004,11:49,1012.00,1012.25,1011.75,1012.25,686,251,937.00
07/23/2004,11:50,1012.25,1012.50,1012.00,1012.25,917,141,1058.00
07/23/2004,11:51,1012.50,1012.50,1012.00,1012.25,81,465,546.00
07/23/2004,11:52,1012.25,1012.75,1012.00,1012.75,454,16,470.00
07/23/2004,11:53,1012.75,1012.75,1012.50,1012.75,182,12,194.00
07/23/2004,11:54,1012.75,1012.75,1012.00,1012.25,56,656,712.00
07/23/2004,11:55,1012.25,1012.50,1012.25,1012.50,36,91,127.00
07/23/2004,11:56,1012.25,1012.75,1012.25,1012.75,175,345,520.00
07/23/2004,11:57,1012.75,1012.75,1012.50,1012.50,64,2,66.00
07/23/2004,11:58,1012.75,1013.75,1012.50,1013.50,1058,82,1140.00
07/23/2004,11:59,1013.50,1013.75,1013.50,1013.75,138,114,252.00
07/23/2004,12:00,1013.75,1013.75,1013.00,1013.00,110,402,512.00
07/23/2004,12:01,1013.25,1013.25,1012.75,1013.00,316,234,550.00
07/23/2004,12:02,1013.00,1013.25,1013.00,1013.00,26,117,143.00
07/23/2004,12:03,1013.00,1013.50,1013.00,1013.25,240,61,301.00
07/23/2004,12:04,1013.50,1013.75,1013.25,1013.75,384,296,680.00
07/23/2004,12:05,1013.50,1013.75,1013.25,1013.50,11,95,106.00
07/23/2004,12:06,1013.25,1013.75,1013.25,1013.75,231,47,278.00
07/23/2004,12:07,1013.50,1013.75,1013.50,1013.75,36,48,84.00
07/23/2004,12:08,1013.75,1013.75,1013.50,1013.50,26,139,165.00
07/23/2004,12:09,1013.50,1013.50,1013.25,1013.25,75,55,130.00
07/23/2004,12:10,1013.50,1013.75,1013.25,1013.75,384,168,552.00
07/23/2004,12:11,1013.75,1013.75,1012.75,1013.00,259,1104,1363.00
07/23/2004,12:12,1013.00,1013.25,1012.75,1013.00,198,317,515.00
07/23/2004,12:13,1013.00,1013.50,1013.00,1013.25,170,22,192.00
07/23/2004,12:14,1013.25,1014.25,1013.25,1014.00,1289,289,1578.00
07/23/2004,12:15,1014.25,1014.25,1013.75,1014.00,397,618,1015.00
07/23/2004,12:16,1014.00,1014.25,1014.00,1014.00,212,181,393.00
07/23/2004,12:17,1014.00,1014.25,1013.75,1014.25,276,41,317.00
07/23/2004,12:18,1014.00,1014.50,1014.00,1014.50,456,43,499.00
07/23/2004,12:19,1014.25,1015.25,1014.25,1014.75,2191,355,2546.00
07/23/2004,12:20,1015.00,1015.00,1014.25,1014.25,218,463,681.00
07/23/2004,12:21,1014.25,1014.75,1014.25,1014.75,330,206,536.00
07/23/2004,12:22,1014.75,1014.75,1014.25,1014.50,30,263,293.00
07/23/2004,12:23,1014.25,1014.75,1014.25,1014.50,173,84,257.00
07/23/2004,12:24,1014.50,1015.25,1014.50,1015.25,769,86,855.00
07/23/2004,12:25,1015.25,1015.25,1015.00,1015.00,25,138,163.00
07/23/2004,12:26,1015.00,1015.25,1014.75,1015.00,48,185,233.00
07/23/2004,12:27,1015.25,1015.25,1014.75,1014.75,40,195,235.00
07/23/2004,12:28,1014.75,1014.75,1014.25,1014.25,236,667,903.00
07/23/2004,12:29,1014.25,1014.75,1014.25,1014.75,338,15,353.00
07/23/2004,12:30,1014.75,1015.00,1014.75,1014.75,186,84,270.00
07/23/2004,12:31,1014.75,1015.25,1014.75,1015.25,230,171,401.00
07/23/2004,12:32,1015.00,1015.25,1014.75,1015.25,570,217,787.00
07/23/2004,12:33,1015.00,1015.25,1014.25,1014.25,40,833,873.00
07/23/2004,12:34,1014.25,1014.75,1014.25,1014.25,185,151,336.00
07/23/2004,12:35,1014.25,1014.75,1014.25,1014.25,96,122,218.00
07/23/2004,12:36,1014.50,1014.75,1014.50,1014.50,304,184,488.00
07/23/2004,12:37,1014.50,1014.75,1014.25,1014.50,131,223,354.00
07/23/2004,12:38,1014.50,1014.75,1014.25,1014.50,189,151,340.00
07/23/2004,12:39,1014.50,1014.50,1014.25,1014.25,107,165,272.00
07/23/2004,12:40,1014.50,1014.50,1014.25,1014.25,13,206,219.00
07/23/2004,12:41,1014.25,1014.50,1014.00,1014.25,31,298,329.00
07/23/2004,12:42,1014.00,1014.25,1014.00,1014.00,55,16,71.00
07/23/2004,12:43,1014.00,1014.25,1013.50,1013.75,45,1170,1215.00
07/23/2004,12:44,1013.50,1013.75,1013.25,1013.50,396,470,866.00
07/23/2004,12:45,1013.50,1013.75,1013.25,1013.50,281,302,583.00
07/23/2004,12:46,1013.50,1013.75,1013.50,1013.75,51,26,77.00
07/23/2004,12:47,1013.75,1014.00,1013.50,1013.75,199,21,220.00
07/23/2004,12:48,1014.00,1014.00,1013.75,1014.00,64,8,72.00
07/23/2004,12:49,1013.75,1014.00,1013.50,1013.75,100,359,459.00
07/23/2004,12:50,1013.50,1013.50,1013.25,1013.50,116,562,678.00
07/23/2004,12:51,1013.50,1013.75,1013.25,1013.50,371,126,497.00
07/23/2004,12:52,1013.50,1013.75,1013.25,1013.50,128,301,429.00
07/23/2004,12:53,1013.75,1013.75,1013.50,1013.75,292,10,302.00
07/23/2004,12:54,1013.75,1014.00,1013.50,1013.50,92,77,169.00
07/23/2004,12:55,1013.50,1013.75,1013.50,1013.75,340,8,348.00
07/23/2004,12:56,1013.50,1014.00,1013.50,1013.75,332,179,511.00
07/23/2004,12:57,1013.75,1013.75,1013.50,1013.75,81,24,105.00
07/23/2004,12:58,1013.50,1013.75,1013.50,1013.50,465,14,479.00
07/23/2004,12:59,1013.50,1014.00,1013.50,1013.50,308,112,420.00
07/23/2004,13:00,1013.75,1013.75,1013.25,1013.50,69,254,323.00
07/23/2004,13:01,1013.25,1013.50,1013.00,1013.25,31,488,519.00
07/23/2004,13:02,1013.00,1013.00,1012.75,1012.75,325,571,896.00
07/23/2004,13:03,1012.75,1013.25,1012.75,1013.25,281,129,410.00
07/23/2004,13:04,1013.00,1013.25,1012.25,1012.50,408,2058,2466.00
07/23/2004,13:05,1012.50,1012.75,1012.50,1012.50,171,423,594.00
07/23/2004,13:06,1012.50,1012.75,1012.50,1012.50,56,82,138.00
07/23/2004,13:07,1012.50,1012.75,1012.00,1012.00,87,687,774.00
07/23/2004,13:08,1012.00,1012.00,1011.00,1011.00,320,2798,3118.00
07/23/2004,13:09,1011.25,1011.25,1010.00,1011.25,1941,2630,4571.00
07/23/2004,13:10,1011.25,1011.25,1011.00,1011.25,322,304,626.00
07/23/2004,13:11,1011.25,1011.25,1010.25,1010.25,352,1523,1875.00
07/23/2004,13:12,1010.50,1011.25,1010.25,1011.00,732,356,1088.00
07/23/2004,13:13,1011.00,1012.00,1011.00,1011.75,1316,454,1770.00
07/23/2004,13:14,1011.75,1012.50,1011.75,1012.25,856,431,1287.00
07/23/2004,13:15,1012.25,1012.50,1011.75,1012.00,238,446,684.00
07/23/2004,13:16,1012.00,1012.00,1011.00,1011.25,311,984,1295.00
07/23/2004,13:17,1011.25,1011.25,1010.50,1010.75,738,1067,1805.00
07/23/2004,13:18,1010.50,1010.75,1009.50,1009.50,355,2842,3197.00
07/23/2004,13:19,1009.75,1010.50,1009.50,1010.50,1479,846,2325.00
07/23/2004,13:20,1010.50,1011.25,1010.25,1011.25,1022,720,1742.00
07/23/2004,13:21,1011.25,1012.25,1011.00,1012.25,2323,682,3005.00
07/23/2004,13:22,1012.25,1012.25,1011.25,1011.50,779,1207,1986.00
07/23/2004,13:23,1011.50,1012.00,1011.50,1012.00,186,85,271.00
07/23/2004,13:24,1011.75,1012.00,1011.50,1011.50,268,312,580.00
07/23/2004,13:25,1011.25,1012.00,1011.00,1012.00,351,280,631.00
07/23/2004,13:26,1012.00,1012.25,1011.75,1011.75,574,669,1243.00
07/23/2004,13:27,1011.75,1011.75,1011.25,1011.50,224,258,482.00
07/23/2004,13:28,1011.50,1012.25,1011.25,1012.25,442,92,534.00
07/23/2004,13:29,1012.25,1012.50,1012.00,1012.50,372,458,830.00
07/23/2004,13:30,1012.50,1013.00,1012.25,1013.00,1783,316,2099.00
07/23/2004,13:31,1013.00,1013.00,1012.50,1012.75,538,731,1269.00
07/23/2004,13:32,1012.50,1012.50,1011.75,1012.00,83,1007,1090.00
07/23/2004,13:33,1012.00,1012.00,1011.75,1012.00,885,145,1030.00
07/23/2004,13:34,1012.00,1012.25,1012.00,1012.00,12,211,223.00
07/23/2004,13:35,1011.75,1012.00,1011.50,1011.75,307,660,967.00
07/23/2004,13:36,1011.75,1012.00,1011.00,1011.25,915,1324,2239.00
07/23/2004,13:37,1011.00,1011.25,1009.75,1010.25,997,2639,3636.00
07/23/2004,13:38,1010.50,1010.75,1010.25,1010.50,573,219,792.00
07/23/2004,13:39,1010.50,1011.00,1010.50,1010.75,261,218,479.00
07/23/2004,13:40,1010.75,1011.25,1010.50,1011.25,781,380,1161.00
07/23/2004,13:41,1011.25,1011.25,1010.50,1010.75,531,541,1072.00
07/23/2004,13:42,1010.75,1011.00,1010.50,1010.75,159,287,446.00
07/23/2004,13:43,1010.75,1011.00,1010.50,1010.75,206,84,290.00
07/23/2004,13:44,1011.00,1011.25,1010.75,1011.00,316,87,403.00
07/23/2004,13:45,1011.00,1011.00,1010.00,1010.75,664,1095,1759.00
07/23/2004,13:46,1010.50,1011.00,1010.25,1011.00,351,317,668.00
07/23/2004,13:47,1010.75,1011.25,1010.25,1010.50,129,277,406.00
07/23/2004,13:48,1010.75,1011.25,1010.75,1010.75,139,321,460.00
07/23/2004,13:49,1010.75,1011.00,1010.75,1010.75,202,202,404.00
07/23/2004,13:50,1010.75,1011.50,1010.50,1011.50,829,34,863.00
07/23/2004,13:51,1011.25,1011.50,1010.50,1010.75,71,648,719.00
07/23/2004,13:52,1010.50,1011.25,1010.50,1011.25,308,181,489.00
07/23/2004,13:53,1011.00,1011.25,1010.50,1010.75,494,823,1317.00
07/23/2004,13:54,1010.75,1011.00,1010.75,1011.00,141,33,174.00
07/23/2004,13:55,1011.00,1011.25,1010.75,1011.00,162,246,408.00
07/23/2004,13:56,1011.00,1011.25,1010.75,1011.25,562,52,614.00
07/23/2004,13:57,1011.25,1011.75,1011.00,1011.25,682,573,1255.00
07/23/2004,13:58,1011.25,1011.50,1011.25,1011.50,344,15,359.00
07/23/2004,13:59,1011.25,1011.50,1010.50,1010.75,441,1290,1731.00
07/23/2004,14:00,1011.00,1011.00,1010.75,1011.00,54,82,136.00
07/23/2004,14:01,1010.75,1011.00,1010.25,1010.25,27,863,890.00
07/23/2004,14:02,1010.25,1010.25,1009.25,1009.50,457,2298,2755.00
07/23/2004,14:03,1009.50,1010.00,1009.00,1009.50,939,1627,2566.00
07/23/2004,14:04,1009.25,1009.50,1009.00,1009.00,715,2153,2868.00
07/23/2004,14:05,1009.00,1009.25,1008.50,1008.75,1806,2132,3938.00
07/23/2004,14:06,1008.50,1008.75,1008.00,1008.25,1139,2597,3736.00
07/23/2004,14:07,1008.25,1009.25,1008.00,1008.75,1660,674,2334.00
07/23/2004,14:08,1009.00,1009.50,1008.75,1009.25,1025,678,1703.00
07/23/2004,14:09,1009.25,1009.50,1009.25,1009.25,178,257,435.00
07/23/2004,14:10,1009.25,1009.50,1008.75,1008.75,833,837,1670.00
07/23/2004,14:11,1008.75,1009.50,1008.75,1009.25,895,521,1416.00
07/23/2004,14:12,1009.25,1009.75,1009.00,1009.75,702,196,898.00
07/23/2004,14:13,1009.75,1009.75,1009.25,1009.75,951,337,1288.00
07/23/2004,14:14,1009.75,1010.25,1009.50,1010.25,916,295,1211.00
07/23/2004,14:15,1010.25,1010.75,1010.00,1010.25,1105,351,1456.00
07/23/2004,14:16,1010.50,1010.75,1010.25,1010.50,702,539,1241.00
07/23/2004,14:17,1010.25,1010.50,1010.00,1010.00,120,359,479.00
07/23/2004,14:18,1010.00,1010.00,1008.75,1009.00,597,2603,3200.00
07/23/2004,14:19,1009.00,1009.25,1008.25,1009.00,981,1103,2084.00
07/23/2004,14:20,1009.25,1009.50,1009.00,1009.25,315,201,516.00
07/23/2004,14:21,1009.50,1009.75,1009.25,1009.75,312,43,355.00
07/23/2004,14:22,1009.75,1009.75,1009.25,1009.50,142,685,827.00
07/23/2004,14:23,1009.25,1010.25,1009.25,1009.75,982,207,1189.00
07/23/2004,14:24,1010.00,1010.25,1009.75,1010.25,419,62,481.00
07/23/2004,14:25,1010.00,1011.50,1010.00,1011.50,1917,524,2441.00
07/23/2004,14:26,1011.50,1011.75,1011.25,1011.75,1315,996,2311.00
07/23/2004,14:27,1011.75,1012.50,1011.50,1012.00,2283,1445,3728.00
07/23/2004,14:28,1012.00,1012.75,1011.75,1012.00,1169,746,1915.00
07/23/2004,14:29,1011.75,1012.50,1011.75,1012.25,744,777,1521.00
07/23/2004,14:30,1012.25,1013.25,1012.00,1013.00,2751,582,3333.00
07/23/2004,14:31,1012.75,1013.50,1012.75,1013.25,1924,889,2813.00
07/23/2004,14:32,1013.00,1013.25,1012.00,1012.00,701,1601,2302.00
07/23/2004,14:33,1012.25,1012.25,1011.25,1011.50,503,1426,1929.00
07/23/2004,14:34,1011.75,1012.00,1011.25,1011.50,424,778,1202.00
07/23/2004,14:35,1011.50,1011.75,1011.00,1011.25,161,955,1116.00
07/23/2004,14:36,1011.00,1011.25,1010.50,1010.75,776,1428,2204.00
07/23/2004,14:37,1010.75,1011.50,1010.50,1011.50,987,133,1120.00
07/23/2004,14:38,1011.25,1011.75,1010.50,1010.75,300,1690,1990.00
07/23/2004,14:39,1010.50,1010.75,1010.25,1010.75,600,702,1302.00
07/23/2004,14:40,1010.75,1011.25,1010.50,1010.75,465,432,897.00
07/23/2004,14:41,1010.50,1011.00,1010.50,1010.75,396,338,734.00
07/23/2004,14:42,1010.75,1012.00,1010.75,1011.75,1379,182,1561.00
07/23/2004,14:43,1012.00,1012.25,1011.75,1011.75,934,932,1866.00
07/23/2004,14:44,1011.75,1013.00,1011.75,1013.00,2224,165,2389.00
07/23/2004,14:45,1012.75,1013.25,1012.00,1012.00,571,1191,1762.00
07/23/2004,14:46,1012.25,1012.75,1012.00,1012.25,972,387,1359.00
07/23/2004,14:47,1012.25,1013.00,1012.00,1012.25,1587,1158,2745.00
07/23/2004,14:48,1012.50,1012.50,1012.00,1012.25,175,372,547.00
07/23/2004,14:49,1012.25,1012.75,1012.00,1012.50,795,435,1230.00
07/23/2004,14:50,1012.50,1014.75,1012.50,1014.25,4992,1045,6037.00
07/23/2004,14:51,1014.50,1014.50,1013.50,1013.75,1473,1273,2746.00
07/23/2004,14:52,1014.00,1014.25,1013.25,1013.50,507,976,1483.00
07/23/2004,14:53,1013.25,1013.50,1012.75,1013.00,1078,1183,2261.00
07/23/2004,14:54,1013.25,1013.50,1012.50,1012.50,206,698,904.00
07/23/2004,14:55,1012.75,1013.25,1011.75,1011.75,831,1974,2805.00
07/23/2004,14:56,1012.00,1012.25,1011.50,1011.50,1406,1616,3022.00
07/23/2004,14:57,1011.75,1012.00,1011.00,1011.50,961,1452,2413.00
07/23/2004,14:58,1011.50,1011.75,1011.00,1011.00,921,542,1463.00
07/23/2004,14:59,1011.00,1011.50,1010.75,1010.75,1476,1283,2759.00
07/23/2004,15:00,1010.75,1011.25,1010.00,1010.25,726,2464,3190.00
07/23/2004,15:01,1010.00,1010.25,1009.25,1009.75,3089,4128,7217.00
07/23/2004,15:02,1009.50,1010.50,1009.50,1010.25,1862,1260,3122.00
07/23/2004,15:03,1010.50,1010.75,1010.00,1010.25,753,667,1420.00
07/23/2004,15:04,1010.25,1010.50,1010.00,1010.50,266,335,601.00
07/23/2004,15:05,1010.50,1010.50,1010.00,1010.25,289,771,1060.00
07/23/2004,15:06,1010.25,1010.25,1009.50,1009.50,639,2119,2758.00
07/23/2004,15:07,1009.75,1010.25,1009.50,1010.25,1398,172,1570.00
07/23/2004,15:08,1010.50,1010.50,1010.00,1010.25,697,599,1296.00
07/23/2004,15:09,1010.25,1010.50,1010.00,1010.25,1625,478,2103.00
07/23/2004,15:10,1010.50,1010.50,1010.25,1010.50,413,230,643.00
07/23/2004,15:11,1010.50,1010.75,1010.25,1010.50,298,160,458.00
07/23/2004,15:12,1010.50,1011.00,1010.50,1011.00,974,602,1576.00
07/23/2004,15:13,1010.75,1011.00,1010.75,1010.75,252,617,869.00
07/23/2004,15:14,1010.75,1011.25,1010.50,1011.00,659,752,1411.00
07/23/2004,15:15,1010.75,1011.50,1010.75,1011.00,1533,1802,3335.00
07/23/2004,15:16,1011.00,1011.00,1010.75,1010.75,56,274,330.00
07/25/2004,17:01,1011.50,1012.50,1011.25,1011.75,197,68,265.00
07/25/2004,17:02,1012.25,1012.25,1011.75,1012.00,52,35,87.00
07/25/2004,17:03,1012.00,1012.25,1012.00,1012.25,50,0,50.00
07/25/2004,17:04,1012.50,1012.50,1012.25,1012.50,13,9,22.00
07/25/2004,17:05,1012.50,1012.50,1012.25,1012.25,20,10,30.00
07/25/2004,17:06,1012.50,1013.00,1012.50,1012.75,23,2,25.00
07/25/2004,17:07,1012.75,1012.75,1012.75,1012.75,0,4,4.00
07/25/2004,17:08,1012.75,1012.75,1012.75,1012.75,0,6,6.00
07/25/2004,17:09,1013.00,1013.25,1012.75,1013.00,36,24,60.00
07/25/2004,17:10,1013.00,1013.00,1013.00,1013.00,12,0,12.00
07/25/2004,17:11,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/25/2004,17:12,1013.00,1013.00,1013.00,1013.00,15,0,15.00
07/25/2004,17:13,1013.25,1013.25,1013.25,1013.25,2,0,2.00
07/25/2004,17:14,1013.25,1013.25,1013.25,1013.25,2,0,2.00
07/25/2004,17:16,1013.00,1013.00,1013.00,1013.00,0,36,36.00
07/25/2004,17:18,1013.00,1013.00,1013.00,1013.00,0,12,12.00
07/25/2004,17:19,1013.00,1013.00,1013.00,1013.00,0,1,1.00
07/25/2004,17:21,1013.00,1013.00,1013.00,1013.00,0,5,5.00
07/25/2004,17:23,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/25/2004,17:24,1013.25,1013.25,1013.25,1013.25,7,0,7.00
07/25/2004,17:25,1013.00,1013.00,1013.00,1013.00,0,1,1.00
07/25/2004,17:27,1013.25,1013.25,1013.25,1013.25,19,0,19.00
07/25/2004,17:28,1013.25,1013.25,1013.25,1013.25,6,0,6.00
07/25/2004,17:29,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/25/2004,17:30,1013.00,1013.00,1013.00,1013.00,0,1,1.00
07/25/2004,17:31,1013.00,1013.00,1013.00,1013.00,0,22,22.00
07/25/2004,17:33,1013.00,1013.00,1013.00,1013.00,0,8,8.00
07/25/2004,17:34,1012.75,1012.75,1012.50,1012.50,0,29,29.00
07/25/2004,17:35,1012.50,1012.75,1012.50,1012.75,1,2,3.00
07/25/2004,17:36,1012.50,1012.50,1012.50,1012.50,0,9,9.00
07/25/2004,17:37,1012.75,1012.75,1012.50,1012.50,5,5,10.00
07/25/2004,17:38,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/25/2004,17:40,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/25/2004,17:41,1012.75,1012.75,1012.75,1012.75,4,0,4.00
07/25/2004,17:42,1012.50,1012.50,1012.50,1012.50,0,2,2.00
07/25/2004,17:43,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/25/2004,17:46,1012.75,1012.75,1012.75,1012.75,58,0,58.00
07/25/2004,17:48,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/25/2004,17:49,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/25/2004,17:50,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/25/2004,17:51,1012.50,1012.50,1012.50,1012.50,0,16,16.00
07/25/2004,17:53,1012.75,1012.75,1012.50,1012.50,5,26,31.00
07/25/2004,17:54,1012.25,1012.25,1012.25,1012.25,0,10,10.00
07/25/2004,17:55,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,17:57,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/25/2004,17:59,1012.25,1012.25,1012.25,1012.25,0,10,10.00
07/25/2004,18:04,1012.50,1012.50,1012.50,1012.50,27,0,27.00
07/25/2004,18:05,1012.75,1012.75,1012.75,1012.75,10,0,10.00
07/25/2004,18:06,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/25/2004,18:09,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/25/2004,18:10,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/25/2004,18:12,1012.75,1012.75,1012.75,1012.75,0,11,11.00
07/25/2004,18:14,1012.50,1012.50,1012.00,1012.00,1,62,63.00
07/25/2004,18:15,1012.25,1012.50,1012.25,1012.50,11,0,11.00
07/25/2004,18:16,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,18:17,1012.25,1012.25,1012.00,1012.00,0,18,18.00
07/25/2004,18:18,1012.00,1012.00,1011.75,1011.75,0,28,28.00
07/25/2004,18:19,1011.75,1011.75,1011.75,1011.75,0,3,3.00
07/25/2004,18:21,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/25/2004,18:22,1012.00,1012.00,1012.00,1012.00,26,0,26.00
07/25/2004,18:23,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/25/2004,18:24,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/25/2004,18:25,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/25/2004,18:26,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/25/2004,18:29,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/25/2004,18:32,1012.25,1012.25,1012.00,1012.00,5,10,15.00
07/25/2004,18:33,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/25/2004,18:34,1012.00,1012.25,1012.00,1012.00,1,3,4.00
07/25/2004,18:37,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/25/2004,18:41,1012.25,1012.25,1012.25,1012.25,2,0,2.00
07/25/2004,18:42,1012.25,1012.25,1012.25,1012.25,24,0,24.00
07/25/2004,18:43,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/25/2004,18:45,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/25/2004,18:50,1012.25,1012.25,1012.25,1012.25,3,0,3.00
07/25/2004,18:52,1012.00,1012.25,1012.00,1012.25,2,5,7.00
07/25/2004,18:55,1012.25,1012.25,1012.25,1012.25,3,0,3.00
07/25/2004,18:57,1012.25,1012.25,1012.25,1012.25,3,0,3.00
07/25/2004,19:00,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/25/2004,19:01,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/25/2004,19:04,1012.00,1012.00,1012.00,1012.00,0,2,2.00
07/25/2004,19:06,1012.25,1012.25,1012.25,1012.25,6,0,6.00
07/25/2004,19:07,1012.50,1012.50,1012.25,1012.25,1,19,20.00
07/25/2004,19:08,1012.25,1012.25,1012.25,1012.25,0,25,25.00
07/25/2004,19:09,1012.25,1012.25,1012.25,1012.25,0,22,22.00
07/25/2004,19:10,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,19:12,1012.50,1012.50,1012.50,1012.50,15,0,15.00
07/25/2004,19:13,1012.50,1012.50,1012.50,1012.50,60,0,60.00
07/25/2004,19:15,1012.50,1012.50,1012.25,1012.50,37,1,38.00
07/25/2004,19:16,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/25/2004,19:19,1012.75,1012.75,1012.75,1012.75,31,0,31.00
07/25/2004,19:20,1012.75,1013.00,1012.75,1013.00,14,0,14.00
07/25/2004,19:21,1013.00,1013.00,1013.00,1013.00,24,0,24.00
07/25/2004,19:22,1013.00,1013.00,1013.00,1013.00,37,0,37.00
07/25/2004,19:23,1013.00,1013.00,1013.00,1013.00,18,0,18.00
07/25/2004,19:24,1013.00,1013.00,1013.00,1013.00,6,0,6.00
07/25/2004,19:25,1013.00,1013.00,1013.00,1013.00,5,0,5.00
07/25/2004,19:28,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/25/2004,19:30,1013.00,1013.00,1013.00,1013.00,15,0,15.00
07/25/2004,19:34,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/25/2004,19:35,1012.75,1012.75,1012.75,1012.75,0,120,120.00
07/25/2004,19:36,1012.75,1013.00,1012.75,1012.75,5,17,22.00
07/25/2004,19:37,1012.75,1012.75,1012.75,1012.75,0,13,13.00
07/25/2004,19:39,1012.75,1012.75,1012.50,1012.50,0,3,3.00
07/25/2004,19:41,1012.75,1012.75,1012.50,1012.75,15,1,16.00
07/25/2004,19:45,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/25/2004,19:47,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/25/2004,19:48,1012.75,1012.75,1012.75,1012.75,15,0,15.00
07/25/2004,19:49,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/25/2004,19:50,1012.75,1012.75,1012.75,1012.75,20,0,20.00
07/25/2004,19:51,1012.75,1012.75,1012.75,1012.75,16,0,16.00
07/25/2004,19:52,1012.75,1013.00,1012.75,1013.00,40,0,40.00
07/25/2004,19:53,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/25/2004,19:54,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/25/2004,19:55,1012.75,1012.75,1012.75,1012.75,0,3,3.00
07/25/2004,19:56,1013.00,1013.00,1013.00,1013.00,39,0,39.00
07/25/2004,19:57,1012.75,1012.75,1012.75,1012.75,0,4,4.00
07/25/2004,19:59,1013.00,1013.00,1013.00,1013.00,13,0,13.00
07/25/2004,20:00,1013.00,1013.00,1013.00,1013.00,25,0,25.00
07/25/2004,20:05,1013.00,1013.00,1013.00,1013.00,4,0,4.00
07/25/2004,20:07,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/25/2004,20:08,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/25/2004,20:14,1012.75,1012.75,1012.75,1012.75,0,5,5.00
07/25/2004,20:15,1012.75,1013.00,1012.75,1013.00,1,2,3.00
07/25/2004,20:17,1012.75,1012.75,1012.75,1012.75,0,11,11.00
07/25/2004,20:18,1012.75,1012.75,1012.50,1012.50,0,12,12.00
07/25/2004,20:20,1012.50,1012.50,1012.50,1012.50,0,7,7.00
07/25/2004,20:21,1012.50,1012.50,1012.50,1012.50,0,4,4.00
07/25/2004,20:22,1012.50,1012.75,1012.50,1012.75,4,1,5.00
07/25/2004,20:23,1012.50,1012.75,1012.50,1012.75,4,20,24.00
07/25/2004,20:26,1012.75,1012.75,1012.75,1012.75,10,0,10.00
07/25/2004,20:27,1012.50,1012.50,1012.25,1012.25,0,2,2.00
07/25/2004,20:31,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/25/2004,20:32,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/25/2004,20:33,1012.50,1012.75,1012.50,1012.75,3,0,3.00
07/25/2004,20:34,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/25/2004,20:35,1012.75,1012.75,1012.75,1012.75,6,0,6.00
07/25/2004,20:38,1012.75,1012.75,1012.75,1012.75,10,0,10.00
07/25/2004,20:41,1012.75,1012.75,1012.75,1012.75,22,0,22.00
07/25/2004,20:42,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/25/2004,20:43,1012.75,1012.75,1012.75,1012.75,8,0,8.00
07/25/2004,20:44,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/25/2004,20:45,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/25/2004,20:46,1013.00,1013.00,1013.00,1013.00,19,0,19.00
07/25/2004,20:47,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/25/2004,20:50,1013.00,1013.00,1012.75,1012.75,19,4,23.00
07/25/2004,20:51,1012.75,1012.75,1012.75,1012.75,0,3,3.00
07/25/2004,20:52,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/25/2004,20:54,1012.75,1012.75,1012.75,1012.75,0,2,2.00
07/25/2004,20:56,1013.00,1013.00,1013.00,1013.00,12,0,12.00
07/25/2004,20:57,1012.75,1012.75,1012.75,1012.75,0,2,2.00
07/25/2004,20:58,1012.75,1012.75,1012.75,1012.75,0,20,20.00
07/25/2004,20:59,1012.75,1012.75,1012.50,1012.50,0,22,22.00
07/25/2004,21:00,1012.75,1012.75,1012.75,1012.75,7,0,7.00
07/25/2004,21:01,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/25/2004,21:04,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/25/2004,21:08,1013.00,1013.00,1012.75,1012.75,2,1,3.00
07/25/2004,21:09,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/25/2004,21:14,1012.50,1012.50,1012.50,1012.50,0,6,6.00
07/25/2004,21:15,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/25/2004,21:16,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/25/2004,21:17,1012.75,1012.75,1012.75,1012.75,8,0,8.00
07/25/2004,21:19,1012.75,1012.75,1012.50,1012.50,4,1,5.00
07/25/2004,21:20,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/25/2004,21:23,1012.75,1012.75,1012.50,1012.50,1,1,2.00
07/25/2004,21:24,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/25/2004,21:25,1012.50,1012.50,1012.50,1012.50,0,2,2.00
07/25/2004,21:31,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/25/2004,21:34,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/25/2004,21:35,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/25/2004,21:36,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/25/2004,21:42,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/25/2004,21:46,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,21:51,1012.25,1012.25,1012.25,1012.25,0,10,10.00
07/25/2004,21:52,1012.25,1012.25,1012.25,1012.25,0,4,4.00
07/25/2004,21:54,1012.25,1012.25,1012.25,1012.25,0,4,4.00
07/25/2004,21:58,1012.25,1012.25,1012.00,1012.00,0,56,56.00
07/25/2004,22:00,1012.50,1012.50,1012.50,1012.50,2,0,2.00
07/25/2004,22:02,1012.25,1012.25,1012.25,1012.25,0,10,10.00
07/25/2004,22:09,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/25/2004,22:10,1012.50,1012.50,1012.50,1012.50,30,0,30.00
07/25/2004,22:16,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/25/2004,22:17,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/25/2004,22:25,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/25/2004,22:29,1012.50,1012.50,1012.50,1012.50,2,0,2.00
07/25/2004,22:33,1012.50,1012.50,1012.50,1012.50,2,0,2.00
07/25/2004,22:40,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/25/2004,22:41,1012.50,1012.50,1012.25,1012.25,1,6,7.00
07/25/2004,22:42,1012.50,1012.50,1012.25,1012.25,2,3,5.00
07/25/2004,22:43,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,22:44,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/25/2004,22:45,1012.25,1012.25,1012.25,1012.25,0,3,3.00
07/25/2004,22:49,1012.50,1012.50,1012.50,1012.50,32,0,32.00
07/25/2004,22:50,1012.50,1012.50,1012.50,1012.50,6,0,6.00
07/25/2004,22:56,1012.50,1012.50,1012.50,1012.50,2,0,2.00
07/25/2004,22:58,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,23:00,1012.50,1012.75,1012.50,1012.75,5,0,5.00
07/25/2004,23:01,1012.50,1012.75,1012.25,1012.25,1,3,4.00
07/25/2004,23:02,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,23:04,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,23:06,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/25/2004,23:07,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/25/2004,23:08,1012.50,1012.50,1012.50,1012.50,23,0,23.00
07/25/2004,23:16,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/25/2004,23:28,1012.50,1012.50,1012.50,1012.50,2,0,2.00
07/25/2004,23:31,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/25/2004,23:34,1012.50,1012.50,1012.50,1012.50,5,0,5.00
07/25/2004,23:35,1012.50,1012.50,1012.50,1012.50,15,0,15.00
07/25/2004,23:36,1012.50,1012.75,1012.50,1012.75,27,0,27.00
07/25/2004,23:38,1012.50,1012.50,1012.50,1012.50,0,26,26.00
07/25/2004,23:43,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/25/2004,23:45,1012.50,1012.50,1012.50,1012.50,0,3,3.00
07/25/2004,23:53,1012.75,1012.75,1012.75,1012.75,25,0,25.00
07/26/2004,00:16,1012.50,1012.50,1012.50,1012.50,0,2,2.00
07/26/2004,00:24,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/26/2004,00:32,1012.75,1012.75,1012.50,1012.50,1,5,6.00
07/26/2004,00:34,1012.75,1012.75,1012.75,1012.75,25,0,25.00
07/26/2004,00:35,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/26/2004,00:36,1012.75,1012.75,1012.75,1012.75,6,0,6.00
07/26/2004,00:38,1012.75,1012.75,1012.75,1012.75,4,0,4.00
07/26/2004,00:52,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/26/2004,00:55,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/26/2004,00:58,1012.75,1012.75,1012.75,1012.75,0,16,16.00
07/26/2004,01:02,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/26/2004,01:03,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/26/2004,01:04,1013.00,1013.00,1013.00,1013.00,11,0,11.00
07/26/2004,01:05,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/26/2004,01:06,1013.00,1013.00,1012.75,1012.75,1,23,24.00
07/26/2004,01:07,1012.75,1012.75,1012.50,1012.50,0,23,23.00
07/26/2004,01:09,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/26/2004,01:11,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/26/2004,01:16,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/26/2004,01:17,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/26/2004,01:20,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/26/2004,01:21,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/26/2004,01:22,1012.75,1012.75,1012.75,1012.75,12,0,12.00
07/26/2004,01:25,1013.00,1013.00,1013.00,1013.00,4,0,4.00
07/26/2004,01:32,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/26/2004,01:35,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/26/2004,01:36,1013.00,1013.00,1012.75,1013.00,2,20,22.00
07/26/2004,01:42,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/26/2004,01:43,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/26/2004,01:46,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/26/2004,01:47,1012.75,1012.75,1012.75,1012.75,0,11,11.00
07/26/2004,01:49,1013.00,1013.00,1013.00,1013.00,3,0,3.00
07/26/2004,01:51,1013.00,1013.00,1012.75,1012.75,1,1,2.00
07/26/2004,01:55,1012.75,1012.75,1012.75,1012.75,0,4,4.00
07/26/2004,01:57,1013.00,1013.00,1013.00,1013.00,5,0,5.00
07/26/2004,02:00,1013.00,1013.00,1013.00,1013.00,58,0,58.00
07/26/2004,02:01,1013.25,1013.50,1013.00,1013.00,66,40,106.00
07/26/2004,02:02,1013.25,1013.25,1013.25,1013.25,4,0,4.00
07/26/2004,02:03,1013.00,1013.00,1013.00,1013.00,0,17,17.00
07/26/2004,02:04,1013.00,1013.00,1013.00,1013.00,0,63,63.00
07/26/2004,02:05,1013.25,1013.50,1013.25,1013.25,47,18,65.00
07/26/2004,02:06,1013.50,1013.75,1013.50,1013.75,42,0,42.00
07/26/2004,02:07,1013.50,1013.75,1013.50,1013.75,71,10,81.00
07/26/2004,02:08,1013.75,1014.00,1013.75,1014.00,118,0,118.00
07/26/2004,02:09,1014.00,1014.00,1013.75,1013.75,7,5,12.00
07/26/2004,02:10,1014.00,1014.00,1014.00,1014.00,37,0,37.00
07/26/2004,02:11,1014.00,1014.25,1014.00,1014.25,39,0,39.00
07/26/2004,02:12,1014.25,1014.25,1014.00,1014.00,5,1,6.00
07/26/2004,02:13,1014.00,1014.25,1014.00,1014.25,10,21,31.00
07/26/2004,02:14,1014.25,1014.25,1014.00,1014.25,46,20,66.00
07/26/2004,02:15,1014.25,1014.25,1014.25,1014.25,50,0,50.00
07/26/2004,02:16,1014.25,1014.50,1014.25,1014.50,202,0,202.00
07/26/2004,02:17,1014.75,1014.75,1014.50,1014.75,13,10,23.00
07/26/2004,02:18,1014.50,1014.75,1014.50,1014.75,110,1,111.00
07/26/2004,02:19,1014.75,1014.75,1014.50,1014.75,17,1,18.00
07/26/2004,02:20,1014.75,1014.75,1014.50,1014.50,27,30,57.00
07/26/2004,02:21,1014.25,1014.75,1014.25,1014.75,9,10,19.00
07/26/2004,02:22,1014.75,1015.00,1014.75,1014.75,134,1,135.00
07/26/2004,02:23,1014.75,1015.00,1014.75,1014.75,1,63,64.00
07/26/2004,02:24,1014.75,1014.75,1014.75,1014.75,0,45,45.00
07/26/2004,02:25,1014.75,1014.75,1014.75,1014.75,0,17,17.00
07/26/2004,02:26,1014.75,1014.75,1014.75,1014.75,0,28,28.00
07/26/2004,02:27,1015.00,1015.00,1014.75,1014.75,1,1,2.00
07/26/2004,02:28,1014.75,1015.00,1014.75,1015.00,59,55,114.00
07/26/2004,02:29,1015.00,1015.00,1015.00,1015.00,243,0,243.00
07/26/2004,02:30,1015.00,1015.00,1015.00,1015.00,10,0,10.00
07/26/2004,02:31,1015.00,1015.00,1015.00,1015.00,3,0,3.00
07/26/2004,02:32,1014.75,1014.75,1014.75,1014.75,0,79,79.00
07/26/2004,02:33,1014.75,1015.00,1014.50,1014.50,9,39,48.00
07/26/2004,02:34,1014.50,1014.50,1014.50,1014.50,0,4,4.00
07/26/2004,02:35,1014.50,1014.75,1014.50,1014.75,1,85,86.00
07/26/2004,02:36,1014.75,1014.75,1014.75,1014.75,50,0,50.00
07/26/2004,02:37,1014.50,1015.00,1014.50,1015.00,36,26,62.00
07/26/2004,02:38,1014.75,1015.00,1014.50,1015.00,11,3,14.00
07/26/2004,02:39,1014.75,1014.75,1014.75,1014.75,0,6,6.00
07/26/2004,02:40,1015.00,1015.00,1014.75,1014.75,7,1,8.00
07/26/2004,02:41,1014.75,1015.00,1014.75,1015.00,29,1,30.00
07/26/2004,02:42,1015.00,1015.00,1015.00,1015.00,18,0,18.00
07/26/2004,02:43,1015.00,1015.25,1015.00,1015.25,73,0,73.00
07/26/2004,02:44,1015.00,1015.00,1015.00,1015.00,0,6,6.00
07/26/2004,02:45,1015.25,1015.25,1015.00,1015.00,10,46,56.00
07/26/2004,02:46,1015.00,1015.00,1015.00,1015.00,0,17,17.00
07/26/2004,02:47,1015.00,1015.00,1014.75,1014.75,0,18,18.00
07/26/2004,02:48,1014.75,1014.75,1014.75,1014.75,0,61,61.00
07/26/2004,02:49,1014.75,1014.75,1014.75,1014.75,0,9,9.00
07/26/2004,02:50,1014.75,1014.75,1014.75,1014.75,0,90,90.00
07/26/2004,02:51,1014.75,1014.75,1014.75,1014.75,0,9,9.00
07/26/2004,02:52,1014.75,1015.00,1014.75,1015.00,4,2,6.00
07/26/2004,02:53,1014.75,1014.75,1014.75,1014.75,0,1,1.00
07/26/2004,02:54,1015.00,1015.00,1015.00,1015.00,5,0,5.00
07/26/2004,02:56,1015.00,1015.00,1014.75,1014.75,7,10,17.00
07/26/2004,02:57,1014.75,1014.75,1014.75,1014.75,0,23,23.00
07/26/2004,02:58,1014.75,1014.75,1014.75,1014.75,0,7,7.00
07/26/2004,02:59,1014.50,1014.50,1014.25,1014.25,0,209,209.00
07/26/2004,03:00,1014.25,1014.25,1014.25,1014.25,0,21,21.00
07/26/2004,03:01,1014.50,1014.50,1014.50,1014.50,8,0,8.00
07/26/2004,03:02,1014.50,1014.50,1014.50,1014.50,27,0,27.00
07/26/2004,03:03,1014.75,1014.75,1014.50,1014.75,6,49,55.00
07/26/2004,03:04,1014.50,1014.50,1014.25,1014.25,0,21,21.00
07/26/2004,03:05,1014.50,1014.75,1014.50,1014.75,13,0,13.00
07/26/2004,03:06,1014.50,1014.50,1014.50,1014.50,0,8,8.00
07/26/2004,03:07,1014.50,1014.50,1014.50,1014.50,0,11,11.00
07/26/2004,03:08,1014.50,1014.50,1014.50,1014.50,0,1,1.00
07/26/2004,03:10,1014.50,1014.50,1014.50,1014.50,0,5,5.00
07/26/2004,03:12,1014.50,1014.75,1014.50,1014.75,4,1,5.00
07/26/2004,03:13,1014.50,1014.50,1014.50,1014.50,0,1,1.00
07/26/2004,03:14,1014.75,1015.00,1014.75,1015.00,24,0,24.00
07/26/2004,03:15,1014.75,1014.75,1014.75,1014.75,0,2,2.00
07/26/2004,03:16,1014.75,1014.75,1014.75,1014.75,0,14,14.00
07/26/2004,03:17,1014.75,1014.75,1014.50,1014.75,1,6,7.00
07/26/2004,03:19,1014.75,1014.75,1014.75,1014.75,8,0,8.00
07/26/2004,03:20,1014.50,1014.50,1014.50,1014.50,0,5,5.00
07/26/2004,03:21,1014.75,1014.75,1014.75,1014.75,9,0,9.00
07/26/2004,03:22,1014.50,1014.50,1014.50,1014.50,0,10,10.00
07/26/2004,03:23,1014.75,1014.75,1014.75,1014.75,3,0,3.00
07/26/2004,03:24,1014.75,1014.75,1014.50,1014.50,9,1,10.00
07/26/2004,03:25,1014.50,1014.50,1014.25,1014.25,0,14,14.00
07/26/2004,03:26,1014.25,1014.25,1014.00,1014.25,10,21,31.00
07/26/2004,03:28,1014.25,1014.25,1014.25,1014.25,6,0,6.00
07/26/2004,03:29,1014.25,1014.25,1014.25,1014.25,9,0,9.00
07/26/2004,03:30,1014.25,1014.25,1014.25,1014.25,62,0,62.00
07/26/2004,03:31,1014.00,1014.00,1013.75,1013.75,0,98,98.00
07/26/2004,03:32,1014.00,1014.00,1014.00,1014.00,36,0,36.00
07/26/2004,03:33,1014.00,1014.25,1014.00,1014.25,9,0,9.00
07/26/2004,03:34,1014.25,1014.25,1014.25,1014.25,9,0,9.00
07/26/2004,03:35,1014.00,1014.00,1014.00,1014.00,0,15,15.00
07/26/2004,03:36,1014.00,1014.00,1014.00,1014.00,0,6,6.00
07/26/2004,03:37,1014.00,1014.25,1014.00,1014.00,7,8,15.00
07/26/2004,03:38,1014.00,1014.00,1014.00,1014.00,0,17,17.00
07/26/2004,03:39,1014.00,1014.00,1014.00,1014.00,0,4,4.00
07/26/2004,03:40,1013.75,1014.25,1013.75,1014.25,10,1,11.00
07/26/2004,03:41,1014.00,1014.00,1014.00,1014.00,0,10,10.00
07/26/2004,03:42,1014.25,1014.25,1014.25,1014.25,10,0,10.00
07/26/2004,03:43,1014.00,1014.00,1014.00,1014.00,0,74,74.00
07/26/2004,03:44,1014.00,1014.25,1014.00,1014.25,10,57,67.00
07/26/2004,03:45,1014.00,1014.00,1014.00,1014.00,0,32,32.00
07/26/2004,03:46,1013.75,1014.00,1013.75,1014.00,5,106,111.00
07/26/2004,03:47,1014.00,1014.00,1014.00,1014.00,10,0,10.00
07/26/2004,03:48,1013.75,1014.00,1013.75,1014.00,27,1,28.00
07/26/2004,03:49,1014.25,1014.25,1014.25,1014.25,11,0,11.00
07/26/2004,03:51,1014.25,1014.25,1014.25,1014.25,11,0,11.00
07/26/2004,03:53,1014.25,1014.25,1014.25,1014.25,11,0,11.00
07/26/2004,03:55,1014.25,1014.50,1014.25,1014.50,31,0,31.00
07/26/2004,03:58,1014.50,1014.50,1014.00,1014.00,1,5,6.00
07/26/2004,03:59,1014.00,1014.00,1014.00,1014.00,0,38,38.00
07/26/2004,04:01,1013.75,1013.75,1013.75,1013.75,0,2,2.00
07/26/2004,04:02,1013.75,1014.00,1013.75,1014.00,11,1,12.00
07/26/2004,04:03,1014.00,1014.00,1014.00,1014.00,6,0,6.00
07/26/2004,04:04,1014.00,1014.00,1014.00,1014.00,1,0,1.00
07/26/2004,04:05,1014.25,1014.25,1014.25,1014.25,2,0,2.00
07/26/2004,04:06,1014.25,1014.25,1014.25,1014.25,21,0,21.00
07/26/2004,04:07,1014.25,1014.25,1014.25,1014.25,10,0,10.00
07/26/2004,04:08,1014.25,1014.25,1014.25,1014.25,7,0,7.00
07/26/2004,04:10,1014.00,1014.00,1013.75,1014.00,5,5,10.00
07/26/2004,04:11,1013.75,1013.75,1013.50,1013.50,0,32,32.00
07/26/2004,04:12,1013.75,1013.75,1013.75,1013.75,22,0,22.00
07/26/2004,04:13,1013.75,1013.75,1013.50,1013.50,6,5,11.00
07/26/2004,04:14,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/26/2004,04:15,1013.75,1013.75,1013.75,1013.75,6,0,6.00
07/26/2004,04:16,1013.75,1013.75,1013.50,1013.75,7,1,8.00
07/26/2004,04:17,1013.50,1013.75,1013.50,1013.75,5,2,7.00
07/26/2004,04:18,1013.50,1013.50,1013.50,1013.50,0,4,4.00
07/26/2004,04:19,1013.50,1013.75,1013.50,1013.75,20,1,21.00
07/26/2004,04:20,1014.00,1014.00,1014.00,1014.00,33,0,33.00
07/26/2004,04:21,1014.00,1014.25,1014.00,1014.25,2,0,2.00
07/26/2004,04:22,1014.00,1014.25,1014.00,1014.25,34,2,36.00
07/26/2004,04:23,1014.25,1014.25,1014.25,1014.25,22,0,22.00
07/26/2004,04:24,1014.25,1014.50,1014.25,1014.50,26,0,26.00
07/26/2004,04:26,1014.25,1014.25,1013.75,1013.75,0,53,53.00
07/26/2004,04:27,1014.00,1014.00,1014.00,1014.00,15,0,15.00
07/26/2004,04:28,1014.00,1014.00,1014.00,1014.00,5,0,5.00
07/26/2004,04:29,1014.00,1014.00,1014.00,1014.00,57,0,57.00
07/26/2004,04:30,1013.75,1014.00,1013.75,1014.00,2,19,21.00
07/26/2004,04:31,1014.00,1014.00,1013.75,1013.75,1,32,33.00
07/26/2004,04:32,1013.75,1014.00,1013.75,1014.00,8,36,44.00
07/26/2004,04:33,1013.75,1013.75,1013.75,1013.75,0,18,18.00
07/26/2004,04:34,1013.75,1013.75,1013.25,1013.50,3,60,63.00
07/26/2004,04:35,1013.25,1013.50,1013.25,1013.25,31,63,94.00
07/26/2004,04:36,1013.25,1013.25,1012.75,1012.75,0,79,79.00
07/26/2004,04:37,1013.00,1013.00,1013.00,1013.00,89,0,89.00
07/26/2004,04:38,1013.00,1013.50,1013.00,1013.50,46,0,46.00
07/26/2004,04:39,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/26/2004,04:40,1013.25,1013.50,1013.25,1013.25,1,12,13.00
07/26/2004,04:41,1013.25,1013.25,1013.25,1013.25,0,5,5.00
07/26/2004,04:43,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/26/2004,04:44,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/26/2004,04:45,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/26/2004,04:46,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/26/2004,04:49,1013.25,1013.25,1013.25,1013.25,0,4,4.00
07/26/2004,04:50,1013.25,1013.25,1013.00,1013.00,0,15,15.00
07/26/2004,04:51,1013.00,1013.00,1013.00,1013.00,0,19,19.00
07/26/2004,04:54,1013.00,1013.00,1013.00,1013.00,0,37,37.00
07/26/2004,04:55,1013.25,1013.25,1013.25,1013.25,19,0,19.00
07/26/2004,04:56,1013.25,1013.25,1013.00,1013.00,1,2,3.00
07/26/2004,04:57,1013.25,1013.25,1013.00,1013.00,1,3,4.00
07/26/2004,04:59,1013.00,1013.00,1012.75,1012.75,0,85,85.00
07/26/2004,05:00,1012.75,1012.75,1012.75,1012.75,0,139,139.00
07/26/2004,05:01,1012.75,1012.75,1012.50,1012.75,13,38,51.00
07/26/2004,05:02,1012.75,1012.75,1012.50,1012.50,30,20,50.00
07/26/2004,05:03,1012.50,1012.50,1012.25,1012.25,0,19,19.00
07/26/2004,05:04,1012.25,1012.50,1012.25,1012.50,44,1,45.00
07/26/2004,05:05,1012.50,1012.50,1012.25,1012.25,26,9,35.00
07/26/2004,05:06,1012.25,1012.25,1012.25,1012.25,0,36,36.00
07/26/2004,05:07,1012.25,1012.25,1012.00,1012.00,0,92,92.00
07/26/2004,05:08,1012.25,1012.50,1012.00,1012.50,25,10,35.00
07/26/2004,05:09,1012.50,1012.50,1012.50,1012.50,27,0,27.00
07/26/2004,05:10,1012.25,1012.25,1012.25,1012.25,0,75,75.00
07/26/2004,05:11,1012.25,1012.25,1012.00,1012.00,0,32,32.00
07/26/2004,05:12,1012.00,1012.00,1012.00,1012.00,0,3,3.00
07/26/2004,05:14,1012.25,1012.25,1012.00,1012.00,3,133,136.00
07/26/2004,05:15,1011.75,1012.00,1011.75,1012.00,80,13,93.00
07/26/2004,05:16,1012.00,1012.00,1012.00,1012.00,31,0,31.00
07/26/2004,05:17,1012.00,1012.00,1012.00,1012.00,32,0,32.00
07/26/2004,05:18,1012.00,1012.25,1012.00,1012.25,13,0,13.00
07/26/2004,05:19,1012.00,1012.00,1012.00,1012.00,0,13,13.00
07/26/2004,05:20,1012.00,1012.25,1012.00,1012.25,33,3,36.00
07/26/2004,05:21,1012.25,1012.25,1012.00,1012.00,25,2,27.00
07/26/2004,05:22,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/26/2004,05:23,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/26/2004,05:24,1012.25,1012.25,1012.25,1012.25,24,0,24.00
07/26/2004,05:27,1012.00,1012.00,1012.00,1012.00,0,25,25.00
07/26/2004,05:28,1012.00,1012.00,1012.00,1012.00,0,27,27.00
07/26/2004,05:29,1012.00,1012.00,1012.00,1012.00,0,47,47.00
07/26/2004,05:30,1012.00,1012.00,1012.00,1012.00,0,53,53.00
07/26/2004,05:31,1012.00,1012.00,1012.00,1012.00,0,23,23.00
07/26/2004,05:32,1011.75,1011.75,1011.75,1011.75,0,16,16.00
07/26/2004,05:33,1011.75,1011.75,1011.75,1011.75,0,6,6.00
07/26/2004,05:34,1012.00,1012.00,1011.75,1011.75,6,2,8.00
07/26/2004,05:35,1011.75,1011.75,1011.75,1011.75,0,5,5.00
07/26/2004,05:36,1012.00,1012.00,1011.75,1011.75,21,40,61.00
07/26/2004,05:37,1011.75,1012.00,1011.50,1012.00,152,161,313.00
07/26/2004,05:38,1011.75,1011.75,1011.50,1011.75,170,25,195.00
07/26/2004,05:39,1011.75,1011.75,1011.50,1011.75,56,12,68.00
07/26/2004,05:40,1011.75,1011.75,1011.75,1011.75,16,0,16.00
07/26/2004,05:41,1012.00,1012.25,1012.00,1012.25,189,0,189.00
07/26/2004,05:42,1012.25,1012.25,1011.75,1011.75,2,117,119.00
07/26/2004,05:43,1012.00,1012.00,1012.00,1012.00,17,0,17.00
07/26/2004,05:44,1012.00,1012.00,1012.00,1012.00,11,0,11.00
07/26/2004,05:45,1012.00,1012.00,1012.00,1012.00,54,0,54.00
07/26/2004,05:46,1012.25,1012.50,1012.25,1012.50,101,0,101.00
07/26/2004,05:47,1012.25,1012.25,1012.25,1012.25,0,5,5.00
07/26/2004,05:48,1012.50,1012.50,1012.50,1012.50,31,0,31.00
07/26/2004,05:49,1012.50,1012.50,1012.50,1012.50,37,0,37.00
07/26/2004,05:50,1012.50,1012.50,1012.50,1012.50,6,0,6.00
07/26/2004,05:51,1012.50,1012.50,1012.25,1012.25,20,5,25.00
07/26/2004,05:53,1012.50,1012.50,1012.25,1012.25,1,36,37.00
07/26/2004,05:54,1012.25,1012.50,1012.25,1012.25,4,71,75.00
07/26/2004,05:57,1012.50,1012.50,1012.50,1012.50,14,0,14.00
07/26/2004,05:58,1012.50,1012.50,1012.50,1012.50,13,0,13.00
07/26/2004,05:59,1012.50,1012.50,1012.50,1012.50,7,0,7.00
07/26/2004,06:00,1012.50,1012.75,1012.50,1012.50,61,22,83.00
07/26/2004,06:02,1012.75,1012.75,1012.75,1012.75,20,0,20.00
07/26/2004,06:03,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/26/2004,06:05,1012.75,1012.75,1012.75,1012.75,34,0,34.00
07/26/2004,06:06,1012.75,1012.75,1012.75,1012.75,9,0,9.00
07/26/2004,06:07,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/26/2004,06:08,1012.75,1012.75,1012.75,1012.75,4,0,4.00
07/26/2004,06:09,1012.75,1012.75,1012.75,1012.75,31,0,31.00
07/26/2004,06:10,1012.75,1012.75,1012.75,1012.75,23,0,23.00
07/26/2004,06:12,1012.50,1012.75,1012.50,1012.75,1,6,7.00
07/26/2004,06:13,1012.50,1012.50,1012.50,1012.50,0,3,3.00
07/26/2004,06:14,1012.50,1012.50,1012.50,1012.50,0,16,16.00
07/26/2004,06:15,1012.50,1012.50,1012.50,1012.50,0,6,6.00
07/26/2004,06:16,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/26/2004,06:17,1012.25,1012.50,1012.25,1012.50,5,2,7.00
07/26/2004,06:18,1012.50,1012.50,1012.25,1012.25,1,1,2.00
07/26/2004,06:20,1012.25,1012.25,1012.25,1012.25,0,6,6.00
07/26/2004,06:22,1012.25,1012.25,1012.25,1012.25,0,144,144.00
07/26/2004,06:26,1012.50,1012.50,1012.50,1012.50,54,0,54.00
07/26/2004,06:28,1012.50,1012.75,1012.50,1012.75,23,0,23.00
07/26/2004,06:29,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/26/2004,06:30,1013.00,1013.00,1013.00,1013.00,3,0,3.00
07/26/2004,06:31,1013.00,1013.25,1013.00,1013.25,35,0,35.00
07/26/2004,06:33,1013.00,1013.00,1013.00,1013.00,0,2,2.00
07/26/2004,06:34,1013.25,1013.25,1013.00,1013.25,3,3,6.00
07/26/2004,06:35,1013.00,1013.25,1013.00,1013.00,11,12,23.00
07/26/2004,06:36,1013.00,1013.00,1013.00,1013.00,0,5,5.00
07/26/2004,06:37,1013.00,1013.00,1013.00,1013.00,0,18,18.00
07/26/2004,06:38,1012.75,1013.00,1012.75,1013.00,1,4,5.00
07/26/2004,06:39,1013.00,1013.00,1013.00,1013.00,3,0,3.00
07/26/2004,06:40,1013.00,1013.00,1012.75,1012.75,2,1,3.00
07/26/2004,06:41,1012.75,1013.00,1012.75,1013.00,1,30,31.00
07/26/2004,06:43,1013.00,1013.00,1012.75,1012.75,1,20,21.00
07/26/2004,06:44,1012.75,1012.75,1012.75,1012.75,0,4,4.00
07/26/2004,06:46,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/26/2004,06:49,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/26/2004,06:50,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/26/2004,06:51,1013.00,1013.00,1013.00,1013.00,3,0,3.00
07/26/2004,06:52,1013.00,1013.00,1012.75,1012.75,25,87,112.00
07/26/2004,06:53,1013.00,1013.50,1013.00,1013.25,115,1,116.00
07/26/2004,06:54,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/26/2004,06:55,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/26/2004,06:57,1013.50,1013.50,1013.25,1013.25,6,1,7.00
07/26/2004,06:58,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/26/2004,06:59,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/26/2004,07:00,1013.25,1013.25,1013.25,1013.25,0,10,10.00
07/26/2004,07:03,1013.50,1013.50,1013.25,1013.25,26,15,41.00
07/26/2004,07:04,1013.25,1013.25,1013.25,1013.25,0,5,5.00
07/26/2004,07:05,1013.50,1013.50,1013.50,1013.50,45,0,45.00
07/26/2004,07:06,1013.50,1013.50,1013.50,1013.50,23,0,23.00
07/26/2004,07:07,1013.25,1013.50,1013.25,1013.50,88,6,94.00
07/26/2004,07:08,1013.50,1013.75,1013.50,1013.75,72,3,75.00
07/26/2004,07:09,1013.75,1013.75,1013.50,1013.50,38,56,94.00
07/26/2004,07:10,1013.75,1013.75,1013.75,1013.75,60,0,60.00
07/26/2004,07:11,1014.00,1014.00,1013.50,1013.75,17,19,36.00
07/26/2004,07:12,1013.75,1014.00,1013.75,1014.00,12,47,59.00
07/26/2004,07:13,1013.75,1013.75,1013.75,1013.75,0,1,1.00
07/26/2004,07:14,1013.75,1013.75,1013.75,1013.75,0,4,4.00
07/26/2004,07:15,1013.75,1013.75,1013.75,1013.75,0,2,2.00
07/26/2004,07:16,1014.00,1014.00,1013.75,1013.75,8,101,109.00
07/26/2004,07:17,1014.00,1014.00,1014.00,1014.00,212,0,212.00
07/26/2004,07:18,1014.00,1014.00,1014.00,1014.00,26,0,26.00
07/26/2004,07:19,1014.00,1014.00,1014.00,1014.00,46,0,46.00
07/26/2004,07:20,1014.00,1014.00,1013.75,1013.75,53,8,61.00
07/26/2004,07:21,1013.75,1013.75,1013.50,1013.75,2,105,107.00
07/26/2004,07:22,1013.75,1013.75,1013.50,1013.75,103,2,105.00
07/26/2004,07:23,1013.50,1013.50,1013.50,1013.50,0,5,5.00
07/26/2004,07:24,1013.50,1013.50,1013.25,1013.25,0,78,78.00
07/26/2004,07:25,1013.25,1013.50,1013.25,1013.50,34,11,45.00
07/26/2004,07:26,1013.25,1013.50,1013.25,1013.50,7,28,35.00
07/26/2004,07:27,1013.50,1013.50,1013.50,1013.50,9,0,9.00
07/26/2004,07:28,1013.25,1013.50,1013.25,1013.25,3,11,14.00
07/26/2004,07:29,1013.50,1013.75,1013.50,1013.75,70,0,70.00
07/26/2004,07:30,1013.75,1013.75,1013.50,1013.50,102,90,192.00
07/26/2004,07:31,1013.25,1013.50,1013.25,1013.50,7,1,8.00
07/26/2004,07:32,1013.50,1013.50,1013.50,1013.50,11,0,11.00
07/26/2004,07:33,1013.50,1013.50,1013.25,1013.50,3,1,4.00
07/26/2004,07:34,1013.50,1013.50,1013.25,1013.25,2,1,3.00
07/26/2004,07:35,1013.50,1013.50,1013.25,1013.50,8,140,148.00
07/26/2004,07:36,1013.25,1013.50,1013.25,1013.50,4,1,5.00
07/26/2004,07:37,1013.25,1013.25,1013.00,1013.25,14,93,107.00
07/26/2004,07:38,1013.25,1013.25,1012.75,1012.75,17,60,77.00
07/26/2004,07:39,1013.00,1013.25,1013.00,1013.25,37,0,37.00
07/26/2004,07:40,1013.00,1013.00,1013.00,1013.00,0,3,3.00
07/26/2004,07:41,1013.00,1013.25,1013.00,1013.25,2,15,17.00
07/26/2004,07:42,1013.00,1013.25,1013.00,1013.00,10,94,104.00
07/26/2004,07:43,1013.00,1013.00,1012.75,1012.75,0,42,42.00
07/26/2004,07:44,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/26/2004,07:45,1012.75,1012.75,1012.75,1012.75,0,4,4.00
07/26/2004,07:46,1012.75,1013.50,1012.75,1013.25,201,4,205.00
07/26/2004,07:47,1013.25,1013.25,1013.00,1013.00,0,10,10.00
07/26/2004,07:48,1013.25,1013.25,1013.25,1013.25,24,0,24.00
07/26/2004,07:49,1013.25,1013.50,1013.25,1013.50,30,1,31.00
07/26/2004,07:50,1013.50,1013.50,1013.50,1013.50,91,0,91.00
07/26/2004,07:51,1013.50,1013.50,1013.25,1013.25,3,10,13.00
07/26/2004,07:52,1013.50,1013.50,1013.25,1013.25,10,1,11.00
07/26/2004,07:53,1013.50,1013.50,1013.25,1013.25,96,41,137.00
07/26/2004,07:54,1013.25,1013.25,1013.00,1013.25,2,65,67.00
07/26/2004,07:55,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/26/2004,07:56,1013.00,1013.00,1013.00,1013.00,0,11,11.00
07/26/2004,07:57,1013.00,1013.00,1013.00,1013.00,0,14,14.00
07/26/2004,07:58,1013.00,1013.00,1013.00,1013.00,0,1,1.00
07/26/2004,07:59,1013.00,1013.00,1013.00,1013.00,0,1,1.00
07/26/2004,08:01,1013.00,1013.00,1013.00,1013.00,0,6,6.00
07/26/2004,08:02,1013.25,1013.25,1013.00,1013.25,5,3,8.00
07/26/2004,08:03,1013.25,1013.25,1013.00,1013.25,28,4,32.00
07/26/2004,08:04,1013.25,1013.25,1013.00,1013.25,123,1,124.00
07/26/2004,08:05,1013.00,1013.50,1013.00,1013.50,63,1,64.00
07/26/2004,08:06,1013.50,1013.50,1013.25,1013.50,14,21,35.00
07/26/2004,08:07,1013.25,1013.50,1013.25,1013.50,3,4,7.00
07/26/2004,08:08,1013.25,1013.50,1013.25,1013.50,60,2,62.00
07/26/2004,08:09,1013.50,1013.50,1013.50,1013.50,36,0,36.00
07/26/2004,08:10,1013.25,1013.50,1013.25,1013.50,5,3,8.00
07/26/2004,08:11,1013.25,1013.50,1013.25,1013.50,2,8,10.00
07/26/2004,08:12,1013.25,1013.25,1013.25,1013.25,0,31,31.00
07/26/2004,08:13,1013.25,1013.25,1013.00,1013.00,0,40,40.00
07/26/2004,08:14,1013.00,1013.00,1013.00,1013.00,0,20,20.00
07/26/2004,08:15,1013.00,1013.25,1013.00,1013.25,2,2,4.00
07/26/2004,08:16,1013.25,1013.25,1013.25,1013.25,3,0,3.00
07/26/2004,08:17,1013.00,1013.25,1013.00,1013.25,53,6,59.00
07/26/2004,08:18,1013.00,1013.25,1013.00,1013.25,2,5,7.00
07/26/2004,08:19,1013.25,1013.75,1013.25,1013.75,468,14,482.00
07/26/2004,08:20,1013.75,1013.75,1013.75,1013.75,26,0,26.00
07/26/2004,08:21,1013.50,1013.75,1013.50,1013.75,1,51,52.00
07/26/2004,08:22,1013.75,1013.75,1013.50,1013.75,4,59,63.00
07/26/2004,08:23,1013.50,1013.75,1013.50,1013.75,50,1,51.00
07/26/2004,08:24,1013.50,1013.75,1013.50,1013.75,51,2,53.00
07/26/2004,08:25,1013.75,1013.75,1013.25,1013.25,2,316,318.00
07/26/2004,08:26,1013.25,1013.25,1013.25,1013.25,0,6,6.00
07/26/2004,08:27,1013.25,1013.25,1013.00,1013.00,59,285,344.00
07/26/2004,08:28,1013.25,1013.25,1013.00,1013.00,30,27,57.00
07/26/2004,08:29,1013.00,1013.25,1013.00,1013.25,17,59,76.00
07/26/2004,08:30,1013.00,1013.25,1012.50,1012.50,77,681,758.00
07/26/2004,08:31,1012.50,1013.25,1012.50,1013.25,1436,1417,2853.00
07/26/2004,08:32,1013.25,1013.50,1013.00,1013.50,1437,392,1829.00
07/26/2004,08:33,1013.50,1014.00,1013.50,1013.75,1320,656,1976.00
07/26/2004,08:34,1013.75,1014.00,1013.25,1013.25,320,875,1195.00
07/26/2004,08:35,1013.25,1013.50,1012.75,1013.00,82,935,1017.00
07/26/2004,08:36,1013.00,1013.25,1012.25,1013.00,1286,1061,2347.00
07/26/2004,08:37,1013.25,1013.75,1013.00,1013.50,751,483,1234.00
07/26/2004,08:38,1013.25,1013.75,1013.00,1013.75,945,747,1692.00
07/26/2004,08:39,1013.75,1013.75,1012.75,1012.75,248,608,856.00
07/26/2004,08:40,1013.00,1013.00,1012.50,1012.75,129,1252,1381.00
07/26/2004,08:41,1012.75,1012.75,1012.00,1012.25,331,1161,1492.00
07/26/2004,08:42,1012.00,1012.75,1012.00,1012.25,897,1559,2456.00
07/26/2004,08:43,1012.00,1012.50,1011.75,1012.00,1243,118,1361.00
07/26/2004,08:44,1011.75,1012.75,1011.75,1012.50,567,399,966.00
07/26/2004,08:45,1012.50,1012.50,1012.25,1012.25,412,162,574.00
07/26/2004,08:46,1012.25,1013.00,1012.25,1013.00,2176,258,2434.00
07/26/2004,08:47,1013.00,1014.00,1012.75,1013.50,1376,1009,2385.00
07/26/2004,08:48,1013.75,1013.75,1013.50,1013.50,1482,54,1536.00
07/26/2004,08:49,1013.50,1013.75,1013.50,1013.50,441,623,1064.00
07/26/2004,08:50,1013.50,1014.00,1013.50,1014.00,1262,482,1744.00
07/26/2004,08:51,1014.25,1014.50,1013.75,1014.25,2314,753,3067.00
07/26/2004,08:52,1014.25,1014.75,1014.25,1014.50,633,571,1204.00
07/26/2004,08:53,1014.50,1014.75,1014.25,1014.25,354,644,998.00
07/26/2004,08:54,1014.50,1015.00,1014.25,1015.00,1344,71,1415.00
07/26/2004,08:55,1014.75,1015.00,1014.50,1014.50,296,892,1188.00
07/26/2004,08:56,1014.50,1014.75,1014.00,1014.25,925,574,1499.00
07/26/2004,08:57,1014.00,1014.25,1014.00,1014.00,27,513,540.00
07/26/2004,08:58,1014.00,1014.00,1013.50,1013.50,84,1703,1787.00
07/26/2004,08:59,1013.50,1014.25,1013.50,1014.00,1090,336,1426.00
07/26/2004,09:00,1013.75,1014.00,1013.50,1013.50,490,692,1182.00
07/26/2004,09:01,1013.75,1014.50,1013.75,1014.25,995,491,1486.00
07/26/2004,09:02,1014.75,1014.75,1014.25,1014.75,741,456,1197.00
07/26/2004,09:03,1014.50,1014.75,1013.25,1013.50,171,750,921.00
07/26/2004,09:04,1013.25,1013.50,1012.50,1013.00,1729,1407,3136.00
07/26/2004,09:05,1012.75,1013.00,1011.50,1012.25,583,1869,2452.00
07/26/2004,09:06,1012.50,1012.50,1011.75,1012.00,491,1469,1960.00
07/26/2004,09:07,1012.00,1012.50,1012.00,1012.50,643,82,725.00
07/26/2004,09:08,1012.50,1013.00,1012.50,1012.75,990,524,1514.00
07/26/2004,09:09,1012.75,1013.00,1012.50,1012.50,97,324,421.00
07/26/2004,09:10,1012.50,1012.75,1011.75,1012.25,418,1040,1458.00
07/26/2004,09:11,1012.50,1013.00,1012.25,1012.50,373,388,761.00
07/26/2004,09:12,1012.50,1012.50,1012.00,1012.00,489,469,958.00
07/26/2004,09:13,1012.00,1012.50,1011.75,1012.00,295,765,1060.00
07/26/2004,09:14,1011.75,1012.00,1011.25,1011.50,1292,1946,3238.00
07/26/2004,09:15,1011.25,1011.50,1010.75,1011.25,1834,1813,3647.00
07/26/2004,09:16,1011.00,1011.25,1010.25,1010.50,130,2291,2421.00
07/26/2004,09:17,1010.25,1010.50,1009.75,1010.50,2565,1478,4043.00
07/26/2004,09:18,1010.50,1010.75,1010.00,1010.25,1960,1436,3396.00
07/26/2004,09:19,1010.25,1010.75,1010.00,1010.50,1584,795,2379.00
07/26/2004,09:20,1010.50,1011.25,1010.50,1011.00,1364,115,1479.00
07/26/2004,09:21,1011.25,1011.50,1010.75,1011.00,1611,907,2518.00
07/26/2004,09:22,1011.00,1011.25,1010.75,1010.75,282,860,1142.00
07/26/2004,09:23,1010.50,1010.75,1009.75,1009.75,710,1455,2165.00
07/26/2004,09:24,1009.75,1010.25,1009.75,1010.00,586,1017,1603.00
07/26/2004,09:25,1009.75,1010.75,1009.25,1010.75,1339,2353,3692.00
07/26/2004,09:26,1010.75,1011.00,1010.25,1010.75,1261,450,1711.00
07/26/2004,09:27,1011.00,1011.50,1010.75,1011.50,1597,158,1755.00
07/26/2004,09:28,1011.50,1012.00,1011.25,1011.25,1458,755,2213.00
07/26/2004,09:29,1011.50,1011.50,1011.00,1011.25,1267,661,1928.00
07/26/2004,09:30,1011.50,1011.75,1011.00,1011.50,1031,532,1563.00
07/26/2004,09:31,1011.25,1012.50,1011.25,1012.50,2130,971,3101.00
07/26/2004,09:32,1012.50,1012.75,1012.25,1012.50,714,1072,1786.00
07/26/2004,09:33,1012.50,1012.50,1011.75,1011.75,392,1026,1418.00
07/26/2004,09:34,1011.75,1012.25,1011.75,1012.00,408,508,916.00
07/26/2004,09:35,1011.75,1012.25,1011.50,1012.00,618,310,928.00
07/26/2004,09:36,1012.00,1012.25,1011.75,1012.25,844,594,1438.00
07/26/2004,09:37,1012.25,1012.50,1012.00,1012.25,2446,855,3301.00
07/26/2004,09:38,1012.50,1012.50,1012.00,1012.50,318,761,1079.00
07/26/2004,09:39,1012.50,1013.25,1012.25,1013.25,2514,114,2628.00
07/26/2004,09:40,1013.25,1013.50,1013.00,1013.25,1090,467,1557.00
07/26/2004,09:41,1013.25,1013.25,1013.00,1013.00,353,190,543.00
07/26/2004,09:42,1013.00,1013.25,1012.75,1012.75,22,487,509.00
07/26/2004,09:43,1013.00,1013.00,1012.25,1012.50,398,1297,1695.00
07/26/2004,09:44,1012.50,1012.75,1012.00,1012.50,416,1027,1443.00
07/26/2004,09:45,1012.25,1012.75,1012.25,1012.75,309,138,447.00
07/26/2004,09:46,1012.50,1012.75,1011.50,1011.75,139,1861,2000.00
07/26/2004,09:47,1011.50,1011.75,1011.00,1011.25,803,1368,2171.00
07/26/2004,09:48,1011.25,1012.00,1011.25,1011.50,630,494,1124.00
07/26/2004,09:49,1011.50,1012.25,1011.50,1012.00,523,35,558.00
07/26/2004,09:50,1012.00,1012.00,1011.00,1011.00,64,1882,1946.00
07/26/2004,09:51,1011.00,1011.50,1010.00,1010.25,515,2773,3288.00
07/26/2004,09:52,1010.00,1010.50,1009.75,1010.50,1456,1139,2595.00
07/26/2004,09:53,1010.25,1010.75,1010.25,1010.75,401,51,452.00
07/26/2004,09:54,1010.75,1010.75,1009.50,1009.50,584,2339,2923.00
07/26/2004,09:55,1009.50,1010.25,1009.50,1010.25,556,634,1190.00
07/26/2004,09:56,1010.25,1010.50,1010.00,1010.50,528,759,1287.00
07/26/2004,09:57,1010.50,1010.50,1010.00,1010.25,478,275,753.00
07/26/2004,09:58,1010.50,1010.50,1010.00,1010.00,186,532,718.00
07/26/2004,09:59,1010.00,1010.25,1009.25,1009.50,282,2332,2614.00
07/26/2004,10:00,1009.25,1010.00,1009.00,1009.50,1345,921,2266.00
07/26/2004,10:01,1009.50,1009.75,1008.75,1009.50,1392,1233,2625.00
07/26/2004,10:02,1009.50,1010.25,1009.25,1010.00,1747,466,2213.00
07/26/2004,10:03,1010.00,1010.25,1009.75,1010.00,837,561,1398.00
07/26/2004,10:04,1010.00,1010.00,1009.25,1009.50,449,1236,1685.00
07/26/2004,10:05,1009.50,1009.75,1008.50,1009.50,2367,2189,4556.00
07/26/2004,10:06,1009.50,1009.75,1008.75,1009.75,841,750,1591.00
07/26/2004,10:07,1009.50,1009.75,1009.00,1009.25,521,966,1487.00
07/26/2004,10:08,1009.25,1009.25,1008.75,1009.00,307,744,1051.00
07/26/2004,10:09,1008.75,1009.00,1008.25,1008.25,215,1243,1458.00
07/26/2004,10:10,1008.25,1009.25,1008.25,1009.25,2422,949,3371.00
07/26/2004,10:11,1009.25,1010.00,1009.25,1009.75,2072,306,2378.00
07/26/2004,10:12,1009.75,1010.00,1008.75,1008.75,354,959,1313.00
07/26/2004,10:13,1009.00,1009.50,1008.75,1009.25,521,358,879.00
07/26/2004,10:14,1009.25,1009.50,1008.75,1008.75,175,421,596.00
07/26/2004,10:15,1009.00,1009.50,1009.00,1009.25,337,253,590.00
07/26/2004,10:16,1009.25,1009.50,1009.00,1009.25,254,203,457.00
07/26/2004,10:17,1009.00,1009.00,1007.75,1008.00,540,3809,4349.00
07/26/2004,10:18,1008.00,1008.25,1007.25,1007.50,1572,2923,4495.00
07/26/2004,10:19,1007.50,1007.50,1006.25,1006.25,2110,2405,4515.00
07/26/2004,10:20,1005.75,1006.25,1005.25,1005.75,2842,4142,6984.00
07/26/2004,10:21,1005.75,1006.00,1004.75,1005.50,1783,2911,4694.00
07/26/2004,10:22,1005.25,1005.50,1004.00,1004.50,2590,3907,6497.00
07/26/2004,10:23,1004.50,1006.00,1004.25,1005.75,3079,1603,4682.00
07/26/2004,10:24,1006.00,1006.50,1005.75,1005.75,2717,1198,3915.00
07/26/2004,10:25,1005.75,1006.25,1005.50,1006.00,715,753,1468.00
07/26/2004,10:26,1006.00,1006.25,1005.25,1005.50,260,1313,1573.00
07/26/2004,10:27,1005.75,1006.25,1005.50,1006.00,958,745,1703.00
07/26/2004,10:28,1006.00,1006.50,1006.00,1006.25,708,161,869.00
07/26/2004,10:29,1006.25,1006.50,1006.00,1006.00,698,644,1342.00
07/26/2004,10:30,1006.25,1006.25,1005.75,1006.25,295,1064,1359.00
07/26/2004,10:31,1006.00,1007.25,1006.00,1007.00,3124,179,3303.00
07/26/2004,10:32,1007.25,1007.25,1007.00,1007.00,436,290,726.00
07/26/2004,10:33,1007.25,1007.25,1006.50,1006.75,624,1549,2173.00
07/26/2004,10:34,1006.75,1006.75,1006.25,1006.25,100,481,581.00
07/26/2004,10:35,1006.25,1006.75,1006.25,1006.25,566,599,1165.00
07/26/2004,10:36,1006.25,1006.50,1006.00,1006.50,460,310,770.00
07/26/2004,10:37,1006.50,1007.00,1006.50,1006.75,296,244,540.00
07/26/2004,10:38,1006.75,1007.00,1006.00,1006.50,204,431,635.00
07/26/2004,10:39,1006.50,1006.75,1006.00,1006.25,657,577,1234.00
07/26/2004,10:40,1006.25,1006.25,1005.50,1005.75,641,1469,2110.00
07/26/2004,10:41,1005.75,1006.00,1005.50,1005.50,739,644,1383.00
07/26/2004,10:42,1005.50,1005.75,1005.00,1005.00,183,1711,1894.00
07/26/2004,10:43,1005.25,1005.50,1004.50,1004.75,900,1401,2301.00
07/26/2004,10:44,1004.75,1005.00,1004.25,1004.50,954,1774,2728.00
07/26/2004,10:45,1004.75,1005.25,1004.50,1005.25,705,433,1138.00
07/26/2004,10:46,1005.25,1005.50,1005.00,1005.50,720,173,893.00
07/26/2004,10:47,1005.50,1005.75,1005.25,1005.75,1037,329,1366.00
07/26/2004,10:48,1005.75,1006.25,1005.75,1005.75,1158,626,1784.00
07/26/2004,10:49,1005.75,1006.25,1005.75,1005.75,687,389,1076.00
07/26/2004,10:50,1005.50,1006.25,1005.25,1006.00,896,442,1338.00
07/26/2004,10:51,1006.25,1006.75,1005.75,1006.75,902,338,1240.00
07/26/2004,10:52,1006.75,1007.50,1006.50,1007.50,1879,189,2068.00
07/26/2004,10:53,1007.75,1009.00,1007.50,1008.75,4337,870,5207.00
07/26/2004,10:54,1008.50,1009.25,1008.25,1008.75,1605,1113,2718.00
07/26/2004,10:55,1008.75,1008.75,1008.25,1008.25,217,1141,1358.00
07/26/2004,10:56,1008.25,1008.50,1008.25,1008.50,290,536,826.00
07/26/2004,10:57,1008.25,1009.00,1008.00,1008.75,1808,1413,3221.00
07/26/2004,10:58,1008.75,1009.00,1008.50,1008.75,386,926,1312.00
07/26/2004,10:59,1008.75,1009.00,1008.00,1008.00,587,1447,2034.00
07/26/2004,11:00,1008.00,1008.50,1008.00,1008.25,768,579,1347.00
07/26/2004,11:01,1008.25,1008.50,1007.75,1008.00,172,473,645.00
07/26/2004,11:02,1008.00,1008.25,1007.75,1008.00,28,298,326.00
07/26/2004,11:03,1008.00,1008.00,1007.25,1007.75,237,1019,1256.00
07/26/2004,11:04,1007.50,1008.00,1007.25,1007.50,420,524,944.00
07/26/2004,11:05,1007.50,1007.75,1007.25,1007.75,577,169,746.00
07/26/2004,11:06,1007.75,1008.00,1007.25,1008.00,780,272,1052.00
07/26/2004,11:07,1008.00,1008.25,1008.00,1008.00,226,196,422.00
07/26/2004,11:08,1008.00,1008.00,1007.50,1007.75,69,341,410.00
07/26/2004,11:09,1007.75,1008.25,1007.50,1008.25,268,105,373.00
07/26/2004,11:10,1008.25,1009.00,1008.00,1008.75,1562,206,1768.00
07/26/2004,11:11,1009.00,1009.25,1008.50,1008.75,771,369,1140.00
07/26/2004,11:12,1008.75,1009.50,1008.50,1009.25,1879,258,2137.00
07/26/2004,11:13,1009.25,1009.25,1008.50,1008.75,828,674,1502.00
07/26/2004,11:14,1009.00,1009.25,1008.50,1009.00,741,501,1242.00
07/26/2004,11:15,1009.00,1010.00,1009.00,1009.50,1838,546,2384.00
07/26/2004,11:16,1009.50,1009.50,1009.00,1009.25,229,478,707.00
07/26/2004,11:17,1009.25,1009.50,1009.25,1009.25,60,765,825.00
07/26/2004,11:18,1009.25,1009.25,1009.00,1009.00,103,312,415.00
07/26/2004,11:19,1009.00,1009.00,1008.75,1008.75,72,124,196.00
07/26/2004,11:20,1008.75,1009.00,1008.75,1009.00,327,36,363.00
07/26/2004,11:21,1009.00,1009.25,1008.75,1008.75,162,141,303.00
07/26/2004,11:22,1009.00,1009.00,1007.75,1008.00,324,1991,2315.00
07/26/2004,11:23,1007.75,1008.25,1007.75,1008.25,399,122,521.00
07/26/2004,11:24,1008.00,1008.25,1007.50,1008.00,379,1117,1496.00
07/26/2004,11:25,1008.25,1008.25,1007.75,1008.00,45,276,321.00
07/26/2004,11:26,1007.75,1008.00,1007.00,1007.25,201,1077,1278.00
07/26/2004,11:27,1007.25,1007.50,1007.25,1007.25,45,308,353.00
07/26/2004,11:28,1007.25,1007.50,1007.00,1007.00,80,535,615.00
07/26/2004,11:29,1007.25,1007.50,1007.00,1007.50,268,114,382.00
07/26/2004,11:30,1007.50,1007.75,1007.25,1007.75,555,147,702.00
07/26/2004,11:31,1007.75,1007.75,1007.25,1007.25,93,236,329.00
07/26/2004,11:32,1007.50,1007.75,1007.25,1007.75,122,182,304.00
07/26/2004,11:33,1007.50,1008.00,1007.50,1008.00,431,87,518.00
07/26/2004,11:34,1008.00,1008.25,1007.75,1008.00,590,27,617.00
07/26/2004,11:35,1008.00,1008.50,1007.50,1007.50,617,905,1522.00
07/26/2004,11:36,1007.50,1008.00,1007.25,1007.75,637,243,880.00
07/26/2004,11:37,1007.75,1008.50,1007.75,1008.25,898,227,1125.00
07/26/2004,11:38,1008.25,1008.25,1008.00,1008.25,70,54,124.00
07/26/2004,11:39,1008.25,1008.25,1008.00,1008.00,95,16,111.00
07/26/2004,11:40,1008.25,1008.25,1007.50,1007.75,155,822,977.00
07/26/2004,11:41,1007.75,1008.00,1007.75,1007.75,462,353,815.00
07/26/2004,11:42,1007.75,1008.00,1007.75,1007.75,67,23,90.00
07/26/2004,11:43,1007.75,1008.00,1006.50,1006.75,614,2587,3201.00
07/26/2004,11:44,1006.50,1006.75,1006.25,1006.50,364,530,894.00
07/26/2004,11:45,1006.50,1007.00,1006.25,1006.75,299,137,436.00
07/26/2004,11:46,1006.75,1007.00,1006.75,1007.00,56,29,85.00
07/26/2004,11:47,1007.00,1007.00,1006.50,1006.75,294,627,921.00
07/26/2004,11:48,1006.75,1006.75,1006.00,1006.25,170,627,797.00
07/26/2004,11:49,1006.25,1006.50,1005.75,1006.00,373,1085,1458.00
07/26/2004,11:50,1006.00,1006.00,1005.50,1005.50,710,1650,2360.00
07/26/2004,11:51,1005.50,1006.00,1005.50,1005.75,506,1133,1639.00
07/26/2004,11:52,1005.75,1006.25,1005.25,1005.50,391,582,973.00
07/26/2004,11:53,1005.50,1005.75,1005.00,1005.25,431,948,1379.00
07/26/2004,11:54,1005.25,1005.75,1005.00,1005.50,585,356,941.00
07/26/2004,11:55,1005.25,1005.50,1004.50,1004.75,505,1782,2287.00
07/26/2004,11:56,1004.50,1005.50,1004.50,1005.50,913,139,1052.00
07/26/2004,11:57,1005.25,1005.75,1005.25,1005.50,367,422,789.00
07/26/2004,11:58,1005.50,1005.50,1005.25,1005.50,46,24,70.00
07/26/2004,11:59,1005.25,1005.75,1005.25,1005.75,513,44,557.00
07/26/2004,12:00,1005.50,1006.00,1005.50,1005.50,277,366,643.00
07/26/2004,12:01,1005.50,1005.75,1005.25,1005.50,50,718,768.00
07/26/2004,12:02,1005.50,1005.50,1005.00,1005.00,17,338,355.00
07/26/2004,12:03,1005.00,1005.25,1004.50,1004.75,161,833,994.00
07/26/2004,12:04,1004.75,1005.25,1004.50,1005.00,519,287,806.00
07/26/2004,12:05,1004.75,1005.50,1004.75,1005.50,711,591,1302.00
07/26/2004,12:06,1005.50,1006.00,1005.50,1005.75,682,260,942.00
07/26/2004,12:07,1005.50,1005.75,1004.75,1004.75,255,1495,1750.00
07/26/2004,12:08,1004.75,1005.00,1004.50,1004.75,200,906,1106.00
07/26/2004,12:09,1004.75,1005.75,1004.75,1005.75,517,158,675.00
07/26/2004,12:10,1005.75,1006.00,1005.75,1005.75,309,955,1264.00
07/26/2004,12:11,1005.75,1006.50,1005.75,1006.25,1682,796,2478.00
07/26/2004,12:12,1006.25,1006.75,1006.25,1006.50,600,474,1074.00
07/26/2004,12:13,1006.50,1006.50,1006.00,1006.00,262,797,1059.00
07/26/2004,12:14,1006.00,1006.50,1005.50,1006.50,797,1302,2099.00
07/26/2004,12:15,1006.50,1006.50,1006.00,1006.25,569,155,724.00
07/26/2004,12:16,1006.25,1006.25,1005.75,1006.00,167,114,281.00
07/26/2004,12:17,1006.00,1006.25,1005.75,1006.00,92,152,244.00
07/26/2004,12:18,1006.00,1006.25,1005.75,1006.25,178,196,374.00
07/26/2004,12:19,1006.00,1006.25,1005.50,1005.50,103,449,552.00
07/26/2004,12:20,1005.50,1006.25,1005.50,1006.00,375,121,496.00
07/26/2004,12:21,1006.00,1006.00,1004.75,1005.00,229,1199,1428.00
07/26/2004,12:22,1005.25,1005.75,1005.25,1005.75,1302,296,1598.00
07/26/2004,12:23,1005.75,1006.50,1005.75,1006.50,919,174,1093.00
07/26/2004,12:24,1006.50,1006.75,1006.00,1006.25,883,882,1765.00
07/26/2004,12:25,1006.25,1007.50,1006.25,1007.25,1929,486,2415.00
07/26/2004,12:26,1007.25,1008.50,1007.00,1008.25,2598,868,3466.00
07/26/2004,12:27,1008.25,1009.00,1008.25,1008.75,1255,646,1901.00
07/26/2004,12:28,1008.75,1008.75,1007.75,1007.75,138,1750,1888.00
07/26/2004,12:29,1008.00,1009.25,1007.75,1009.25,1937,318,2255.00
07/26/2004,12:30,1009.25,1009.25,1008.25,1008.50,193,142,335.00
07/26/2004,12:31,1008.25,1009.50,1008.25,1009.25,1950,310,2260.00
07/26/2004,12:32,1009.25,1009.25,1008.75,1008.75,381,1107,1488.00
07/26/2004,12:33,1008.75,1008.75,1008.00,1008.25,291,1020,1311.00
07/26/2004,12:34,1008.25,1008.25,1007.25,1007.50,641,2276,2917.00
07/26/2004,12:35,1007.50,1007.75,1007.25,1007.75,983,109,1092.00
07/26/2004,12:36,1007.75,1008.00,1007.50,1007.75,583,305,888.00
07/26/2004,12:37,1007.75,1007.75,1007.25,1007.50,324,445,769.00
07/26/2004,12:38,1007.50,1007.50,1007.25,1007.25,151,167,318.00
07/26/2004,12:39,1007.50,1007.50,1006.75,1006.75,171,1547,1718.00
07/26/2004,12:40,1007.00,1007.50,1006.75,1007.25,733,225,958.00
07/26/2004,12:41,1007.00,1007.75,1007.00,1007.50,492,451,943.00
07/26/2004,12:42,1007.50,1008.00,1007.50,1007.75,512,379,891.00
07/26/2004,12:43,1007.75,1008.25,1007.50,1008.00,807,424,1231.00
07/26/2004,12:44,1008.25,1008.50,1008.00,1008.50,1078,168,1246.00
07/26/2004,12:45,1008.50,1008.50,1007.25,1007.25,137,970,1107.00
07/26/2004,12:46,1007.00,1007.25,1005.75,1006.00,1230,1382,2612.00
07/26/2004,12:47,1006.25,1006.50,1006.00,1006.00,327,229,556.00
07/26/2004,12:48,1006.00,1006.25,1005.25,1005.50,577,1829,2406.00
07/26/2004,12:49,1005.50,1006.00,1005.50,1005.75,453,117,570.00
07/26/2004,12:50,1005.75,1006.25,1005.75,1005.75,329,704,1033.00
07/26/2004,12:51,1006.00,1006.50,1005.75,1006.25,682,215,897.00
07/26/2004,12:52,1006.25,1006.75,1006.25,1006.50,863,601,1464.00
07/26/2004,12:53,1006.50,1006.75,1005.50,1005.75,122,845,967.00
07/26/2004,12:54,1005.50,1006.75,1005.50,1006.50,776,496,1272.00
07/26/2004,12:55,1006.25,1006.75,1006.25,1006.50,373,83,456.00
07/26/2004,12:56,1006.50,1008.00,1006.50,1007.25,1632,1069,2701.00
07/26/2004,12:57,1007.50,1007.50,1006.75,1007.00,684,547,1231.00
07/26/2004,12:58,1007.25,1007.25,1007.00,1007.00,40,29,69.00
07/26/2004,12:59,1007.25,1007.25,1006.25,1006.25,26,633,659.00
07/26/2004,13:00,1006.25,1006.25,1005.00,1005.75,586,2374,2960.00
07/26/2004,13:01,1005.50,1006.00,1004.75,1005.75,2379,1252,3631.00
07/26/2004,13:02,1005.75,1006.50,1005.50,1006.25,699,686,1385.00
07/26/2004,13:03,1006.25,1006.25,1005.00,1005.00,462,606,1068.00
07/26/2004,13:04,1005.25,1005.75,1004.75,1005.50,992,653,1645.00
07/26/2004,13:05,1005.50,1005.50,1004.25,1004.75,729,2018,2747.00
07/26/2004,13:06,1004.75,1005.25,1004.50,1004.50,457,677,1134.00
07/26/2004,13:07,1004.75,1005.00,1004.25,1004.50,1179,802,1981.00
07/26/2004,13:08,1004.50,1004.75,1003.75,1003.75,793,2062,2855.00
07/26/2004,13:09,1004.00,1005.00,1003.75,1005.00,2589,544,3133.00
07/26/2004,13:10,1005.00,1006.00,1004.50,1005.75,2177,451,2628.00
07/26/2004,13:11,1005.75,1006.00,1005.25,1005.50,631,454,1085.00
07/26/2004,13:12,1005.50,1005.75,1005.25,1005.25,383,121,504.00
07/26/2004,13:13,1005.25,1005.50,1004.50,1004.50,134,1009,1143.00
07/26/2004,13:14,1004.75,1004.75,1004.25,1004.25,592,921,1513.00
07/26/2004,13:15,1004.25,1004.75,1003.50,1004.25,1611,2197,3808.00
07/26/2004,13:16,1004.00,1005.00,1003.75,1004.75,1161,927,2088.00
07/26/2004,13:17,1004.75,1006.50,1004.75,1006.50,2803,287,3090.00
07/26/2004,13:18,1006.50,1007.50,1006.25,1007.00,2086,977,3063.00
07/26/2004,13:19,1007.00,1007.75,1006.75,1007.00,1729,561,2290.00
07/26/2004,13:20,1007.00,1008.50,1006.75,1007.75,3015,575,3590.00
07/26/2004,13:21,1007.50,1008.25,1007.25,1008.00,996,528,1524.00
07/26/2004,13:22,1007.75,1008.25,1007.50,1007.75,1276,725,2001.00
07/26/2004,13:23,1007.75,1008.00,1007.25,1007.75,645,440,1085.00
07/26/2004,13:24,1008.00,1008.00,1007.50,1007.50,331,783,1114.00
07/26/2004,13:25,1007.50,1007.75,1006.75,1007.00,87,870,957.00
07/26/2004,13:26,1007.00,1007.75,1006.75,1007.50,808,354,1162.00
07/26/2004,13:27,1007.50,1007.75,1007.50,1007.50,5,179,184.00
07/26/2004,13:28,1007.50,1008.75,1007.25,1008.25,1554,662,2216.00
07/26/2004,13:29,1008.00,1008.50,1007.50,1007.75,428,878,1306.00
07/26/2004,13:30,1007.75,1008.25,1007.75,1007.75,621,348,969.00
07/26/2004,13:31,1007.50,1008.25,1007.50,1008.00,424,581,1005.00
07/26/2004,13:32,1007.75,1008.00,1006.75,1006.75,161,1065,1226.00
07/26/2004,13:33,1006.75,1006.75,1005.75,1006.50,503,2189,2692.00
07/26/2004,13:34,1006.25,1007.00,1006.00,1007.00,1030,234,1264.00
07/26/2004,13:35,1007.00,1007.25,1006.75,1007.00,500,1440,1940.00
07/26/2004,13:36,1007.25,1007.25,1006.50,1006.75,194,1420,1614.00
07/26/2004,13:37,1006.75,1007.25,1006.25,1006.25,581,1690,2271.00
07/26/2004,13:38,1006.25,1006.50,1006.00,1006.25,555,799,1354.00
07/26/2004,13:39,1006.50,1006.75,1006.25,1006.75,655,166,821.00
07/26/2004,13:40,1006.75,1006.75,1006.00,1006.25,517,718,1235.00
07/26/2004,13:41,1006.25,1006.75,1006.25,1006.50,691,110,801.00
07/26/2004,13:42,1006.50,1006.50,1005.50,1005.50,253,1413,1666.00
07/26/2004,13:43,1005.75,1005.75,1004.75,1005.00,484,1823,2307.00
07/26/2004,13:44,1005.00,1005.25,1004.75,1005.25,654,550,1204.00
07/26/2004,13:45,1005.00,1005.25,1005.00,1005.25,569,40,609.00
07/26/2004,13:46,1005.00,1006.25,1004.75,1006.25,1244,616,1860.00
07/26/2004,13:47,1006.25,1006.25,1005.50,1005.50,333,469,802.00
07/26/2004,13:48,1005.75,1006.00,1005.50,1006.00,431,527,958.00
07/26/2004,13:49,1005.75,1006.00,1005.50,1005.75,148,765,913.00
07/26/2004,13:50,1005.75,1005.75,1005.25,1005.75,133,293,426.00
07/26/2004,13:51,1005.50,1006.00,1004.75,1005.00,757,1142,1899.00
07/26/2004,13:52,1004.75,1005.25,1004.50,1005.25,652,507,1159.00
07/26/2004,13:53,1005.00,1005.50,1004.75,1005.00,270,834,1104.00
07/26/2004,13:54,1005.00,1005.25,1004.50,1005.00,258,206,464.00
07/26/2004,13:55,1005.00,1005.25,1004.25,1004.25,137,1014,1151.00
07/26/2004,13:56,1004.50,1004.50,1003.50,1003.50,1670,3660,5330.00
07/26/2004,13:57,1003.50,1004.25,1002.75,1003.25,2095,2348,4443.00
07/26/2004,13:58,1003.50,1004.50,1003.25,1004.25,1460,1128,2588.00
07/26/2004,13:59,1004.00,1004.75,1004.00,1004.25,575,261,836.00
07/26/2004,14:00,1004.25,1004.50,1003.25,1004.25,439,884,1323.00
07/26/2004,14:01,1004.25,1004.50,1003.75,1003.75,250,432,682.00
07/26/2004,14:02,1003.75,1003.75,1003.25,1003.50,305,614,919.00
07/26/2004,14:03,1003.50,1004.50,1003.25,1004.00,1042,437,1479.00
07/26/2004,14:04,1004.00,1006.00,1004.00,1006.00,3625,375,4000.00
07/26/2004,14:05,1005.75,1006.50,1005.50,1005.50,1660,1316,2976.00
07/26/2004,14:06,1005.75,1007.25,1005.50,1006.75,2603,801,3404.00
07/26/2004,14:07,1006.75,1007.25,1006.25,1007.00,1857,529,2386.00
07/26/2004,14:08,1006.75,1007.00,1006.25,1006.25,292,479,771.00
07/26/2004,14:09,1006.25,1006.75,1006.25,1006.50,342,161,503.00
07/26/2004,14:10,1006.50,1006.75,1006.00,1006.25,153,311,464.00
07/26/2004,14:11,1006.00,1006.50,1006.00,1006.25,634,390,1024.00
07/26/2004,14:12,1006.25,1006.25,1005.25,1005.25,354,1530,1884.00
07/26/2004,14:13,1005.00,1006.00,1005.00,1006.00,751,553,1304.00
07/26/2004,14:14,1006.00,1006.25,1005.25,1005.75,436,702,1138.00
07/26/2004,14:15,1005.75,1005.75,1005.50,1005.75,351,65,416.00
07/26/2004,14:16,1005.50,1005.75,1005.25,1005.50,395,347,742.00
07/26/2004,14:17,1005.50,1006.00,1005.50,1006.00,251,219,470.00
07/26/2004,14:18,1006.00,1007.00,1005.75,1006.75,1787,75,1862.00
07/26/2004,14:19,1006.75,1007.25,1006.25,1007.00,819,462,1281.00
07/26/2004,14:20,1007.00,1007.00,1006.00,1006.25,942,1401,2343.00
07/26/2004,14:21,1006.25,1006.50,1005.50,1005.75,338,1248,1586.00
07/26/2004,14:22,1005.75,1006.75,1005.50,1006.50,2068,860,2928.00
07/26/2004,14:23,1006.25,1006.50,1005.75,1006.00,264,690,954.00
07/26/2004,14:24,1006.00,1006.00,1005.25,1005.50,286,902,1188.00
07/26/2004,14:25,1005.50,1005.50,1004.75,1005.25,2893,2211,5104.00
07/26/2004,14:26,1005.25,1006.50,1005.25,1006.00,1392,1524,2916.00
07/26/2004,14:27,1006.25,1006.50,1005.75,1006.25,382,315,697.00
07/26/2004,14:28,1006.25,1006.75,1006.00,1006.50,639,41,680.00
07/26/2004,14:29,1006.50,1006.75,1006.00,1006.75,329,122,451.00
07/26/2004,14:30,1006.75,1007.00,1006.50,1006.50,386,365,751.00
07/26/2004,14:31,1006.50,1007.00,1006.25,1006.50,485,273,758.00
07/26/2004,14:32,1006.75,1007.00,1006.25,1006.50,287,196,483.00
07/26/2004,14:33,1006.50,1006.75,1006.25,1006.50,228,150,378.00
07/26/2004,14:34,1006.50,1007.00,1006.50,1007.00,288,27,315.00
07/26/2004,14:35,1007.00,1008.75,1007.00,1008.50,3754,820,4574.00
07/26/2004,14:36,1008.50,1008.75,1008.25,1008.75,1095,552,1647.00
07/26/2004,14:37,1008.75,1008.75,1008.50,1008.50,813,1257,2070.00
07/26/2004,14:38,1008.50,1009.25,1008.25,1009.00,1776,838,2614.00
07/26/2004,14:39,1009.25,1009.75,1009.00,1009.50,1779,637,2416.00
07/26/2004,14:40,1009.75,1010.25,1009.25,1010.25,2636,594,3230.00
07/26/2004,14:41,1010.00,1010.25,1009.75,1010.00,1426,1134,2560.00
07/26/2004,14:42,1009.75,1009.75,1008.50,1008.50,129,1559,1688.00
07/26/2004,14:43,1008.50,1009.50,1008.50,1009.50,1451,601,2052.00
07/26/2004,14:44,1009.50,1009.75,1009.00,1009.50,723,518,1241.00
07/26/2004,14:45,1009.50,1009.75,1009.25,1009.75,401,598,999.00
07/26/2004,14:46,1009.50,1009.75,1009.25,1009.25,57,413,470.00
07/26/2004,14:47,1009.25,1009.50,1008.75,1008.75,346,1293,1639.00
07/26/2004,14:48,1008.75,1009.25,1008.75,1008.75,307,543,850.00
07/26/2004,14:49,1008.75,1008.75,1008.00,1008.00,514,2860,3374.00
07/26/2004,14:50,1008.25,1008.25,1007.25,1007.75,825,1686,2511.00
07/26/2004,14:51,1007.50,1008.25,1007.50,1008.00,666,335,1001.00
07/26/2004,14:52,1008.00,1008.00,1007.25,1007.50,603,734,1337.00
07/26/2004,14:53,1007.50,1008.00,1007.50,1008.00,134,164,298.00
07/26/2004,14:54,1008.00,1008.25,1007.75,1008.00,1119,431,1550.00
07/26/2004,14:55,1008.00,1008.00,1007.75,1008.00,104,266,370.00
07/26/2004,14:56,1007.75,1008.25,1007.75,1008.25,559,292,851.00
07/26/2004,14:57,1008.25,1008.75,1008.00,1008.50,869,307,1176.00
07/26/2004,14:58,1008.75,1009.00,1008.25,1009.00,1674,563,2237.00
07/26/2004,14:59,1009.00,1009.50,1008.75,1009.00,2109,1013,3122.00
07/26/2004,15:00,1009.25,1009.75,1008.75,1009.50,2461,1926,4387.00
07/26/2004,15:01,1009.25,1009.25,1008.50,1008.50,1395,932,2327.00
07/26/2004,15:02,1008.50,1008.75,1008.25,1008.50,1116,1162,2278.00
07/26/2004,15:03,1008.50,1008.75,1008.50,1008.50,65,124,189.00
07/26/2004,15:04,1008.75,1008.75,1008.00,1008.50,691,1149,1840.00
07/26/2004,15:05,1008.50,1008.75,1008.50,1008.50,85,86,171.00
07/26/2004,15:06,1008.75,1008.75,1008.25,1008.75,868,623,1491.00
07/26/2004,15:07,1008.75,1009.00,1008.50,1008.75,927,352,1279.00
07/26/2004,15:08,1008.75,1009.00,1008.50,1008.75,325,12,337.00
07/26/2004,15:09,1008.75,1008.75,1008.50,1008.50,145,570,715.00
07/26/2004,15:10,1008.75,1008.75,1008.00,1008.50,576,1050,1626.00
07/26/2004,15:11,1008.25,1008.50,1008.00,1008.50,1119,536,1655.00
07/26/2004,15:12,1008.50,1008.50,1007.75,1007.75,30,895,925.00
07/26/2004,15:13,1008.00,1008.50,1007.50,1008.25,675,527,1202.00
07/26/2004,15:14,1008.25,1008.75,1008.25,1008.50,740,739,1479.00
07/26/2004,15:15,1008.50,1009.25,1008.50,1008.75,2015,1272,3287.00
07/26/2004,15:16,1008.75,1009.00,1008.25,1008.50,13,293,306.00
07/26/2004,15:31,1008.75,1009.00,1008.50,1009.00,167,5,172.00
07/26/2004,15:32,1008.75,1009.00,1008.50,1008.75,10,72,82.00
07/26/2004,15:33,1008.75,1009.00,1008.75,1008.75,23,10,33.00
07/26/2004,15:34,1008.75,1009.00,1008.75,1009.00,131,1,132.00
07/26/2004,15:35,1009.00,1009.00,1009.00,1009.00,72,0,72.00
07/26/2004,15:36,1009.00,1009.00,1009.00,1009.00,47,0,47.00
07/26/2004,15:37,1009.00,1009.25,1009.00,1009.25,34,0,34.00
07/26/2004,15:38,1009.25,1009.75,1009.25,1009.75,321,79,400.00
07/26/2004,15:39,1009.50,1009.75,1009.50,1009.50,14,30,44.00
07/26/2004,15:40,1009.50,1009.50,1009.25,1009.25,0,65,65.00
07/26/2004,15:41,1009.50,1009.50,1009.50,1009.50,70,0,70.00
07/26/2004,15:42,1009.50,1009.75,1009.25,1009.25,15,9,24.00
07/26/2004,15:43,1009.50,1009.75,1009.25,1009.50,260,51,311.00
07/26/2004,15:44,1009.75,1009.75,1009.50,1009.50,1,53,54.00
07/26/2004,15:45,1009.50,1009.75,1009.50,1009.50,10,12,22.00
07/26/2004,15:46,1009.75,1009.75,1009.75,1009.75,68,0,68.00
07/26/2004,15:47,1009.50,1009.50,1009.50,1009.50,0,34,34.00
07/26/2004,15:48,1009.75,1010.00,1009.75,1010.00,415,19,434.00
07/26/2004,15:49,1010.00,1010.00,1009.75,1009.75,52,2,54.00
07/26/2004,15:50,1010.00,1010.25,1009.75,1010.25,6,2,8.00
07/26/2004,15:51,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,15:52,1009.75,1010.00,1009.75,1010.00,27,14,41.00
07/26/2004,15:53,1010.25,1010.25,1010.00,1010.25,145,1,146.00
07/26/2004,15:54,1010.00,1010.25,1010.00,1010.25,2,1,3.00
07/26/2004,15:55,1010.25,1010.50,1010.25,1010.50,19,0,19.00
07/26/2004,15:56,1010.50,1010.50,1010.25,1010.25,1,12,13.00
07/26/2004,15:57,1010.25,1010.25,1010.25,1010.25,0,3,3.00
07/26/2004,15:58,1010.25,1010.25,1010.00,1010.00,0,213,213.00
07/26/2004,15:59,1010.00,1010.00,1010.00,1010.00,0,7,7.00
07/26/2004,16:00,1010.00,1010.00,1009.75,1010.00,56,3,59.00
07/26/2004,17:01,1009.75,1009.75,1009.75,1009.75,23,0,23.00
07/26/2004,17:02,1009.75,1009.75,1009.50,1009.50,1,1,2.00
07/26/2004,17:03,1009.50,1009.50,1009.50,1009.50,0,10,10.00
07/26/2004,17:04,1009.50,1009.50,1009.50,1009.50,0,7,7.00
07/26/2004,17:07,1009.50,1010.00,1009.50,1010.00,26,5,31.00
07/26/2004,17:08,1010.00,1010.00,1009.50,1009.50,1,25,26.00
07/26/2004,17:09,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/26/2004,17:10,1009.75,1009.75,1009.75,1009.75,3,0,3.00
07/26/2004,17:12,1009.75,1009.75,1009.75,1009.75,20,0,20.00
07/26/2004,17:13,1009.75,1009.75,1009.50,1009.50,1,1,2.00
07/26/2004,17:14,1009.75,1009.75,1009.50,1009.50,8,18,26.00
07/26/2004,17:15,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/26/2004,17:17,1009.75,1010.00,1009.75,1010.00,57,0,57.00
07/26/2004,17:18,1009.75,1010.00,1009.75,1010.00,5,1,6.00
07/26/2004,17:19,1010.25,1010.25,1009.75,1010.25,17,6,23.00
07/26/2004,17:20,1010.00,1010.00,1010.00,1010.00,0,2,2.00
07/26/2004,17:21,1010.00,1010.00,1010.00,1010.00,0,6,6.00
07/26/2004,17:22,1009.75,1009.75,1009.75,1009.75,0,73,73.00
07/26/2004,17:28,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/26/2004,17:30,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/26/2004,17:31,1009.75,1009.75,1009.75,1009.75,40,0,40.00
07/26/2004,17:32,1009.75,1009.75,1009.75,1009.75,4,0,4.00
07/26/2004,17:33,1010.00,1010.00,1009.75,1009.75,1,3,4.00
07/26/2004,17:35,1009.75,1009.75,1009.75,1009.75,0,4,4.00
07/26/2004,17:36,1009.75,1009.75,1009.75,1009.75,0,3,3.00
07/26/2004,17:39,1009.75,1009.75,1009.75,1009.75,0,9,9.00
07/26/2004,17:40,1009.75,1009.75,1009.75,1009.75,0,4,4.00
07/26/2004,17:44,1009.75,1009.75,1009.75,1009.75,0,3,3.00
07/26/2004,17:47,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/26/2004,17:48,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,17:49,1009.75,1009.75,1009.75,1009.75,0,41,41.00
07/26/2004,17:50,1009.75,1009.75,1009.50,1009.50,0,3,3.00
07/26/2004,17:51,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/26/2004,17:52,1010.00,1010.00,1010.00,1010.00,4,0,4.00
07/26/2004,17:54,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/26/2004,17:55,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,17:58,1009.75,1009.75,1009.75,1009.75,0,10,10.00
07/26/2004,18:00,1009.75,1009.75,1009.75,1009.75,0,10,10.00
07/26/2004,18:01,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,18:03,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/26/2004,18:06,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,18:07,1010.00,1010.00,1010.00,1010.00,104,0,104.00
07/26/2004,18:08,1010.00,1010.00,1010.00,1010.00,53,0,53.00
07/26/2004,18:11,1010.00,1010.00,1010.00,1010.00,2,0,2.00
07/26/2004,18:12,1010.00,1010.00,1010.00,1010.00,2,0,2.00
07/26/2004,18:13,1010.00,1010.00,1010.00,1010.00,4,0,4.00
07/26/2004,18:17,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,18:18,1010.00,1010.00,1009.75,1009.75,1,1,2.00
07/26/2004,18:19,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,18:25,1010.25,1010.25,1010.25,1010.25,1,0,1.00
07/26/2004,18:26,1010.25,1010.25,1010.25,1010.25,1,0,1.00
07/26/2004,18:31,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,18:32,1010.25,1010.25,1010.25,1010.25,1,0,1.00
07/26/2004,18:38,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,18:39,1010.00,1010.00,1010.00,1010.00,0,8,8.00
07/26/2004,18:40,1010.00,1010.00,1010.00,1010.00,0,5,5.00
07/26/2004,18:41,1010.00,1010.00,1010.00,1010.00,0,2,2.00
07/26/2004,18:44,1010.00,1010.00,1010.00,1010.00,0,3,3.00
07/26/2004,18:46,1010.00,1010.00,1010.00,1010.00,0,2,2.00
07/26/2004,18:47,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,18:48,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,18:52,1010.00,1010.00,1010.00,1010.00,0,20,20.00
07/26/2004,18:53,1010.00,1010.00,1010.00,1010.00,0,2,2.00
07/26/2004,18:54,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,19:00,1009.75,1009.75,1009.75,1009.75,0,4,4.00
07/26/2004,19:13,1009.75,1009.75,1009.75,1009.75,0,3,3.00
07/26/2004,19:14,1009.75,1009.75,1009.75,1009.75,0,12,12.00
07/26/2004,19:16,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,19:19,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,19:20,1009.75,1009.75,1009.75,1009.75,0,17,17.00
07/26/2004,19:21,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,19:23,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/26/2004,19:25,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/26/2004,19:26,1009.50,1009.50,1009.50,1009.50,0,5,5.00
07/26/2004,19:27,1009.50,1009.50,1009.50,1009.50,0,4,4.00
07/26/2004,19:28,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/26/2004,19:34,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/26/2004,19:39,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/26/2004,19:43,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/26/2004,19:45,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/26/2004,19:47,1009.50,1009.75,1009.50,1009.75,13,11,24.00
07/26/2004,19:49,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,19:50,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/26/2004,19:51,1009.75,1010.00,1009.75,1010.00,2,1,3.00
07/26/2004,19:52,1009.75,1009.75,1009.75,1009.75,0,13,13.00
07/26/2004,19:53,1009.75,1010.00,1009.75,1010.00,36,17,53.00
07/26/2004,19:54,1010.00,1010.25,1010.00,1010.00,13,1,14.00
07/26/2004,19:55,1010.25,1010.25,1010.25,1010.25,22,0,22.00
07/26/2004,19:56,1010.25,1010.50,1010.25,1010.50,7,0,7.00
07/26/2004,19:57,1010.25,1010.25,1010.25,1010.25,0,30,30.00
07/26/2004,19:58,1010.25,1010.25,1010.25,1010.25,0,5,5.00
07/26/2004,19:59,1010.00,1010.00,1010.00,1010.00,0,6,6.00
07/26/2004,20:00,1010.00,1010.00,1010.00,1010.00,0,3,3.00
07/26/2004,20:02,1009.75,1009.75,1009.75,1009.75,0,11,11.00
07/26/2004,20:05,1009.75,1009.75,1009.75,1009.75,0,3,3.00
07/26/2004,20:07,1009.75,1009.75,1009.75,1009.75,0,14,14.00
07/26/2004,20:08,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,20:11,1009.50,1009.75,1009.50,1009.75,1,3,4.00
07/26/2004,20:13,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/26/2004,20:19,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/26/2004,20:20,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/26/2004,20:22,1009.75,1010.00,1009.75,1010.00,7,0,7.00
07/26/2004,20:26,1009.75,1009.75,1009.75,1009.75,0,3,3.00
07/26/2004,20:27,1010.00,1010.00,1010.00,1010.00,5,0,5.00
07/26/2004,20:30,1010.00,1010.00,1009.75,1009.75,1,1,2.00
07/26/2004,20:31,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,20:34,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,20:36,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,20:37,1010.00,1010.00,1010.00,1010.00,5,0,5.00
07/26/2004,20:38,1009.75,1009.75,1009.75,1009.75,0,6,6.00
07/26/2004,20:39,1009.75,1009.75,1009.25,1009.50,55,106,161.00
07/26/2004,20:40,1009.50,1009.75,1009.50,1009.50,45,27,72.00
07/26/2004,20:41,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/26/2004,20:44,1009.50,1009.50,1009.50,1009.50,0,5,5.00
07/26/2004,20:45,1009.50,1010.00,1009.50,1009.75,54,33,87.00
07/26/2004,20:46,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/26/2004,20:47,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/26/2004,20:48,1009.75,1009.75,1009.75,1009.75,0,17,17.00
07/26/2004,20:49,1009.75,1009.75,1009.50,1009.50,0,18,18.00
07/26/2004,20:50,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/26/2004,20:51,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/26/2004,20:52,1010.00,1010.00,1010.00,1010.00,2,0,2.00
07/26/2004,20:53,1010.00,1010.00,1010.00,1010.00,5,0,5.00
07/26/2004,20:54,1010.00,1010.00,1010.00,1010.00,18,0,18.00
07/26/2004,20:55,1010.00,1010.00,1010.00,1010.00,5,0,5.00
07/26/2004,20:57,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,20:58,1010.00,1010.00,1009.75,1010.00,8,1,9.00
07/26/2004,20:59,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,21:00,1010.00,1010.25,1010.00,1010.25,7,0,7.00
07/26/2004,21:01,1010.25,1010.25,1010.25,1010.25,10,0,10.00
07/26/2004,21:04,1010.25,1010.25,1010.25,1010.25,2,0,2.00
07/26/2004,21:08,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,21:11,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/26/2004,21:12,1010.00,1010.00,1010.00,1010.00,13,0,13.00
07/26/2004,21:13,1010.00,1010.00,1010.00,1010.00,3,0,3.00
07/26/2004,21:14,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,21:21,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,21:26,1009.75,1009.75,1009.50,1009.50,1,54,55.00
07/26/2004,21:27,1009.50,1009.50,1009.25,1009.25,0,2,2.00
07/26/2004,21:30,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/26/2004,21:33,1009.75,1009.75,1009.75,1009.75,3,0,3.00
07/26/2004,21:34,1009.75,1009.75,1009.75,1009.75,13,0,13.00
07/26/2004,21:35,1009.75,1009.75,1009.75,1009.75,12,0,12.00
07/26/2004,21:36,1010.00,1010.00,1010.00,1010.00,5,0,5.00
07/26/2004,21:40,1010.00,1010.00,1010.00,1010.00,7,0,7.00
07/26/2004,21:42,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,21:43,1010.00,1010.00,1010.00,1010.00,3,0,3.00
07/26/2004,21:47,1009.75,1010.00,1009.75,1010.00,10,1,11.00
07/26/2004,21:51,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/26/2004,21:52,1009.75,1009.75,1009.75,1009.75,0,10,10.00
07/26/2004,21:56,1010.00,1010.50,1010.00,1010.50,35,1,36.00
07/26/2004,21:57,1010.25,1010.25,1010.25,1010.25,0,4,4.00
07/26/2004,22:00,1010.25,1010.25,1010.25,1010.25,0,3,3.00
07/26/2004,22:01,1010.25,1010.25,1010.25,1010.25,0,2,2.00
07/26/2004,22:07,1010.25,1010.25,1010.25,1010.25,0,3,3.00
07/26/2004,22:10,1010.25,1010.25,1010.25,1010.25,0,5,5.00
07/26/2004,22:11,1010.25,1010.25,1010.25,1010.25,0,8,8.00
07/26/2004,22:14,1010.25,1010.25,1010.25,1010.25,0,1,1.00
07/26/2004,22:15,1010.25,1010.50,1010.25,1010.50,2,4,6.00
07/26/2004,22:17,1010.25,1010.25,1010.25,1010.25,0,3,3.00
07/26/2004,22:18,1010.25,1010.25,1010.25,1010.25,0,4,4.00
07/26/2004,22:21,1010.25,1010.25,1010.25,1010.25,0,1,1.00
07/26/2004,22:23,1010.25,1010.50,1010.25,1010.50,1,1,2.00
07/26/2004,22:24,1010.25,1010.25,1010.25,1010.25,0,3,3.00
07/26/2004,22:25,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,22:31,1010.25,1010.25,1010.25,1010.25,1,0,1.00
07/26/2004,22:37,1010.00,1010.00,1010.00,1010.00,0,4,4.00
07/26/2004,22:40,1010.00,1010.00,1010.00,1010.00,0,2,2.00
07/26/2004,22:41,1010.25,1010.25,1010.00,1010.00,4,10,14.00
07/26/2004,22:42,1010.00,1010.00,1010.00,1010.00,0,18,18.00
07/26/2004,22:43,1009.75,1010.00,1009.75,1009.75,6,8,14.00
07/26/2004,22:46,1010.00,1010.00,1010.00,1010.00,6,0,6.00
07/26/2004,22:47,1010.25,1010.25,1010.25,1010.25,1,0,1.00
07/26/2004,22:49,1010.00,1010.00,1010.00,1010.00,0,5,5.00
07/26/2004,22:51,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/26/2004,22:52,1010.00,1010.25,1010.00,1010.25,21,0,21.00
07/26/2004,22:53,1010.25,1010.25,1009.75,1010.25,13,17,30.00
07/26/2004,22:54,1010.00,1010.00,1010.00,1010.00,0,5,5.00
07/26/2004,22:59,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,23:07,1010.25,1010.25,1010.25,1010.25,12,0,12.00
07/26/2004,23:11,1010.25,1010.25,1010.25,1010.25,5,0,5.00
07/26/2004,23:17,1010.25,1010.25,1010.25,1010.25,1,0,1.00
07/26/2004,23:18,1010.50,1010.50,1010.50,1010.50,6,0,6.00
07/26/2004,23:22,1010.25,1010.25,1010.25,1010.25,0,1,1.00
07/26/2004,23:28,1010.25,1010.25,1010.25,1010.25,0,30,30.00
07/26/2004,23:29,1010.50,1010.50,1010.50,1010.50,2,0,2.00
07/26/2004,23:30,1010.50,1010.50,1010.50,1010.50,10,0,10.00
07/26/2004,23:31,1010.00,1010.50,1010.00,1010.25,17,8,25.00
07/26/2004,23:33,1010.25,1010.25,1010.25,1010.25,0,1,1.00
07/26/2004,23:36,1010.25,1010.25,1010.25,1010.25,0,14,14.00
07/26/2004,23:37,1010.25,1010.25,1010.25,1010.25,0,15,15.00
07/26/2004,23:38,1010.25,1010.25,1010.25,1010.25,0,8,8.00
07/26/2004,23:39,1010.25,1010.25,1010.25,1010.25,0,6,6.00
07/26/2004,23:43,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/26/2004,23:44,1010.25,1010.25,1010.00,1010.00,1,1,2.00
07/26/2004,23:45,1010.00,1010.00,1010.00,1010.00,0,25,25.00
07/26/2004,23:47,1010.00,1010.00,1010.00,1010.00,0,2,2.00
07/26/2004,23:49,1009.75,1010.00,1009.75,1010.00,2,1,3.00
07/26/2004,23:50,1010.00,1010.00,1010.00,1010.00,3,0,3.00
07/26/2004,23:51,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,23:52,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/26/2004,23:53,1009.75,1009.75,1009.75,1009.75,0,10,10.00
07/26/2004,23:55,1009.75,1009.75,1009.75,1009.75,0,20,20.00
07/26/2004,23:57,1009.75,1010.00,1009.75,1009.75,1,7,8.00
07/26/2004,23:59,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/27/2004,00:00,1009.75,1009.75,1009.75,1009.75,0,7,7.00
07/27/2004,00:04,1009.75,1009.75,1009.75,1009.75,0,16,16.00
07/27/2004,00:06,1009.50,1010.00,1009.25,1010.00,90,148,238.00
07/27/2004,00:07,1009.75,1010.25,1009.75,1010.25,10,2,12.00
07/27/2004,00:08,1010.00,1010.00,1010.00,1010.00,0,8,8.00
07/27/2004,00:10,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/27/2004,00:11,1009.75,1009.75,1009.75,1009.75,0,17,17.00
07/27/2004,00:14,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/27/2004,00:16,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/27/2004,00:17,1009.50,1009.50,1009.50,1009.50,0,4,4.00
07/27/2004,00:20,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/27/2004,00:22,1009.50,1009.50,1009.50,1009.50,0,10,10.00
07/27/2004,00:23,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/27/2004,00:29,1009.75,1009.75,1009.75,1009.75,20,0,20.00
07/27/2004,00:33,1009.50,1009.50,1009.50,1009.50,0,26,26.00
07/27/2004,00:34,1009.25,1009.25,1009.25,1009.25,0,4,4.00
07/27/2004,00:35,1009.50,1009.50,1009.50,1009.50,39,0,39.00
07/27/2004,00:42,1009.50,1009.50,1009.50,1009.50,14,0,14.00
07/27/2004,00:43,1009.25,1009.25,1009.25,1009.25,0,1,1.00
07/27/2004,00:44,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/27/2004,00:47,1009.50,1009.50,1009.50,1009.50,11,0,11.00
07/27/2004,00:51,1009.50,1009.75,1009.50,1009.75,5,0,5.00
07/27/2004,00:53,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/27/2004,00:54,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/27/2004,00:56,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/27/2004,00:58,1009.75,1009.75,1009.75,1009.75,5,0,5.00
07/27/2004,00:59,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/27/2004,01:03,1009.50,1009.50,1009.50,1009.50,0,4,4.00
07/27/2004,01:05,1009.50,1009.50,1009.50,1009.50,0,4,4.00
07/27/2004,01:06,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/27/2004,01:07,1009.75,1009.75,1009.75,1009.75,10,0,10.00
07/27/2004,01:08,1009.50,1009.50,1009.50,1009.50,0,10,10.00
07/27/2004,01:09,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/27/2004,01:10,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/27/2004,01:11,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/27/2004,01:13,1009.50,1009.50,1009.50,1009.50,0,7,7.00
07/27/2004,01:14,1009.50,1009.50,1009.50,1009.50,0,12,12.00
07/27/2004,01:15,1009.50,1009.50,1009.25,1009.25,0,10,10.00
07/27/2004,01:16,1009.25,1009.25,1009.25,1009.25,0,1,1.00
07/27/2004,01:18,1009.50,1009.50,1009.50,1009.50,2,0,2.00
07/27/2004,01:23,1009.50,1009.50,1009.50,1009.50,2,0,2.00
07/27/2004,01:26,1009.50,1009.50,1009.25,1009.25,13,15,28.00
07/27/2004,01:27,1009.50,1009.50,1009.50,1009.50,12,0,12.00
07/27/2004,01:31,1009.50,1009.50,1009.50,1009.50,7,0,7.00
07/27/2004,01:32,1009.50,1009.50,1009.50,1009.50,2,0,2.00
07/27/2004,01:35,1009.50,1009.50,1009.50,1009.50,5,0,5.00
07/27/2004,01:36,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/27/2004,01:37,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/27/2004,01:39,1009.75,1009.75,1009.75,1009.75,21,0,21.00
07/27/2004,01:40,1009.75,1009.75,1009.75,1009.75,3,0,3.00
07/27/2004,01:41,1010.00,1010.00,1010.00,1010.00,2,0,2.00
07/27/2004,01:43,1010.00,1010.00,1010.00,1010.00,2,0,2.00
07/27/2004,01:48,1009.75,1009.75,1009.75,1009.75,0,9,9.00
07/27/2004,01:53,1009.75,1009.75,1009.75,1009.75,0,11,11.00
07/27/2004,01:56,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/27/2004,01:57,1009.50,1009.50,1009.50,1009.50,0,5,5.00
07/27/2004,01:58,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/27/2004,01:59,1009.75,1009.75,1009.75,1009.75,14,0,14.00
07/27/2004,02:01,1009.50,1009.50,1009.50,1009.50,0,47,47.00
07/27/2004,02:02,1009.25,1009.25,1009.25,1009.25,0,8,8.00
07/27/2004,02:03,1009.50,1009.50,1009.25,1009.25,1,17,18.00
07/27/2004,02:04,1009.25,1009.25,1009.00,1009.00,0,119,119.00
07/27/2004,02:05,1009.25,1009.25,1009.25,1009.25,45,0,45.00
07/27/2004,02:06,1009.25,1009.25,1009.00,1009.00,2,10,12.00
07/27/2004,02:07,1009.00,1009.25,1009.00,1009.00,10,44,54.00
07/27/2004,02:08,1009.00,1009.00,1009.00,1009.00,0,8,8.00
07/27/2004,02:09,1009.00,1009.25,1009.00,1009.25,6,1,7.00
07/27/2004,02:10,1009.25,1009.25,1009.25,1009.25,13,0,13.00
07/27/2004,02:11,1009.50,1009.50,1009.50,1009.50,28,0,28.00
07/27/2004,02:12,1009.50,1009.75,1009.50,1009.75,25,0,25.00
07/27/2004,02:13,1009.75,1009.75,1009.75,1009.75,37,0,37.00
07/27/2004,02:14,1009.75,1009.75,1009.75,1009.75,57,0,57.00
07/27/2004,02:15,1009.75,1009.75,1009.75,1009.75,8,0,8.00
07/27/2004,02:16,1009.75,1009.75,1009.75,1009.75,40,0,40.00
07/27/2004,02:17,1009.75,1009.75,1009.75,1009.75,14,0,14.00
07/27/2004,02:18,1009.75,1009.75,1009.75,1009.75,25,0,25.00
07/27/2004,02:19,1009.75,1009.75,1009.75,1009.75,40,0,40.00
07/27/2004,02:20,1009.75,1009.75,1009.75,1009.75,24,0,24.00
07/27/2004,02:21,1009.75,1009.75,1009.50,1009.50,3,47,50.00
07/27/2004,02:23,1009.50,1009.50,1009.50,1009.50,0,19,19.00
07/27/2004,02:24,1009.75,1009.75,1009.75,1009.75,15,0,15.00
07/27/2004,02:25,1010.00,1010.25,1010.00,1010.25,37,0,37.00
07/27/2004,02:26,1010.25,1010.25,1010.25,1010.25,28,0,28.00
07/27/2004,02:27,1010.50,1010.50,1010.50,1010.50,5,0,5.00
07/27/2004,02:28,1010.25,1010.25,1010.25,1010.25,0,69,69.00
07/27/2004,02:29,1010.25,1010.25,1010.25,1010.25,0,44,44.00
07/27/2004,02:30,1010.50,1010.50,1010.50,1010.50,82,0,82.00
07/27/2004,02:31,1010.50,1010.75,1010.50,1010.50,67,1,68.00
07/27/2004,02:32,1010.50,1010.50,1010.50,1010.50,0,13,13.00
07/27/2004,02:33,1010.25,1010.25,1010.25,1010.25,0,12,12.00
07/27/2004,02:34,1010.50,1010.50,1010.25,1010.25,3,30,33.00
07/27/2004,02:36,1010.25,1010.25,1010.00,1010.00,0,51,51.00
07/27/2004,02:37,1010.00,1010.00,1010.00,1010.00,0,64,64.00
07/27/2004,02:38,1010.25,1010.25,1010.25,1010.25,4,0,4.00
07/27/2004,02:39,1010.50,1010.50,1010.50,1010.50,30,0,30.00
07/27/2004,02:40,1010.50,1010.50,1010.50,1010.50,54,0,54.00
07/27/2004,02:41,1010.25,1010.25,1010.25,1010.25,0,6,6.00
07/27/2004,02:42,1010.25,1010.50,1010.25,1010.50,3,4,7.00
07/27/2004,02:44,1010.50,1010.50,1010.50,1010.50,3,0,3.00
07/27/2004,02:45,1010.50,1010.50,1010.25,1010.25,64,50,114.00
07/27/2004,02:46,1010.25,1010.25,1010.25,1010.25,0,5,5.00
07/27/2004,02:47,1010.25,1010.50,1010.25,1010.50,20,31,51.00
07/27/2004,02:48,1010.50,1010.50,1010.25,1010.25,19,3,22.00
07/27/2004,02:50,1010.25,1010.25,1010.25,1010.25,0,10,10.00
07/27/2004,02:51,1010.25,1010.25,1010.25,1010.25,0,5,5.00
07/27/2004,02:52,1010.25,1010.25,1010.25,1010.25,0,3,3.00
07/27/2004,02:53,1010.00,1010.00,1009.75,1009.75,0,30,30.00
07/27/2004,02:54,1009.75,1009.75,1009.75,1009.75,0,73,73.00
07/27/2004,02:55,1009.75,1009.75,1009.75,1009.75,0,37,37.00
07/27/2004,02:57,1009.75,1009.75,1009.75,1009.75,0,113,113.00
07/27/2004,02:58,1009.75,1010.00,1009.75,1010.00,33,44,77.00
07/27/2004,02:59,1009.75,1009.75,1009.75,1009.75,0,8,8.00
07/27/2004,03:01,1010.00,1010.25,1009.75,1009.75,54,78,132.00
07/27/2004,03:02,1009.75,1009.75,1009.50,1009.50,0,84,84.00
07/27/2004,03:03,1009.25,1009.75,1009.00,1009.50,39,55,94.00
07/27/2004,03:04,1009.50,1009.50,1009.50,1009.50,0,47,47.00
07/27/2004,03:05,1009.50,1009.50,1009.50,1009.50,0,22,22.00
07/27/2004,03:06,1009.75,1009.75,1009.50,1009.50,1,66,67.00
07/27/2004,03:07,1009.50,1009.75,1009.50,1009.75,51,20,71.00
07/27/2004,03:08,1009.50,1009.50,1009.50,1009.50,0,40,40.00
07/27/2004,03:09,1009.75,1009.75,1009.75,1009.75,193,0,193.00
07/27/2004,03:10,1009.75,1009.75,1009.75,1009.75,10,0,10.00
07/27/2004,03:11,1009.75,1009.75,1009.75,1009.75,8,0,8.00
07/27/2004,03:12,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/27/2004,03:13,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/27/2004,03:14,1009.75,1009.75,1009.75,1009.75,0,8,8.00
07/27/2004,03:15,1009.75,1009.75,1009.75,1009.75,0,54,54.00
07/27/2004,03:16,1009.75,1010.00,1009.75,1010.00,1,74,75.00
07/27/2004,03:17,1010.00,1010.00,1010.00,1010.00,3,0,3.00
07/27/2004,03:18,1010.00,1010.00,1009.75,1009.75,1,2,3.00
07/27/2004,03:19,1010.00,1010.00,1009.75,1009.75,72,1,73.00
07/27/2004,03:20,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/27/2004,03:21,1009.75,1010.25,1009.75,1010.00,11,54,65.00
07/27/2004,03:22,1010.00,1010.00,1010.00,1010.00,0,3,3.00
07/27/2004,03:23,1010.00,1010.00,1010.00,1010.00,0,43,43.00
07/27/2004,03:24,1010.00,1010.00,1010.00,1010.00,0,12,12.00
07/27/2004,03:25,1009.75,1009.75,1009.75,1009.75,0,32,32.00
07/27/2004,03:27,1009.75,1009.75,1009.75,1009.75,0,131,131.00
07/27/2004,03:28,1009.75,1009.75,1009.75,1009.75,0,36,36.00
07/27/2004,03:29,1009.75,1009.75,1009.75,1009.75,0,13,13.00
07/27/2004,03:31,1009.75,1009.75,1009.75,1009.75,0,13,13.00
07/27/2004,03:32,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/27/2004,03:33,1009.75,1009.75,1009.75,1009.75,0,11,11.00
07/27/2004,03:34,1010.00,1010.00,1010.00,1010.00,2,0,2.00
07/27/2004,03:35,1010.00,1010.25,1010.00,1010.25,25,0,25.00
07/27/2004,03:36,1010.00,1010.00,1010.00,1010.00,0,39,39.00
07/27/2004,03:37,1010.25,1010.25,1010.25,1010.25,84,0,84.00
07/27/2004,03:38,1010.25,1010.50,1010.25,1010.50,4,0,4.00
07/27/2004,03:39,1010.25,1010.25,1010.25,1010.25,0,14,14.00
07/27/2004,03:40,1010.00,1010.00,1010.00,1010.00,0,12,12.00
07/27/2004,03:41,1010.00,1010.00,1010.00,1010.00,0,6,6.00
07/27/2004,03:42,1010.25,1010.25,1010.25,1010.25,55,0,55.00
07/27/2004,03:43,1010.25,1010.25,1010.25,1010.25,1,0,1.00
07/27/2004,03:44,1010.50,1010.50,1010.50,1010.50,5,0,5.00
07/27/2004,03:45,1010.50,1010.50,1010.50,1010.50,5,0,5.00
07/27/2004,03:46,1010.50,1010.50,1010.50,1010.50,68,0,68.00
07/27/2004,03:47,1010.50,1010.75,1010.50,1010.75,18,0,18.00
07/27/2004,03:48,1010.50,1010.50,1010.50,1010.50,0,5,5.00
07/27/2004,03:49,1010.50,1010.50,1010.50,1010.50,0,2,2.00
07/27/2004,03:50,1010.75,1010.75,1010.75,1010.75,2,0,2.00
07/27/2004,03:53,1010.50,1010.50,1010.25,1010.25,0,44,44.00
07/27/2004,03:55,1010.50,1010.75,1010.50,1010.75,113,0,113.00
07/27/2004,03:56,1010.50,1010.50,1010.50,1010.50,0,5,5.00
07/27/2004,03:57,1010.50,1010.50,1010.50,1010.50,0,35,35.00
07/27/2004,03:59,1010.75,1010.75,1010.75,1010.75,20,0,20.00
07/27/2004,04:00,1010.75,1011.00,1010.75,1010.75,56,10,66.00
07/27/2004,04:01,1010.75,1010.75,1010.75,1010.75,0,2,2.00
07/27/2004,04:02,1010.50,1010.75,1010.50,1010.75,40,30,70.00
07/27/2004,04:03,1010.50,1010.50,1010.50,1010.50,0,2,2.00
07/27/2004,04:05,1010.75,1010.75,1010.50,1010.50,2,72,74.00
07/27/2004,04:06,1010.50,1010.50,1010.50,1010.50,0,116,116.00
07/27/2004,04:09,1010.75,1010.75,1010.75,1010.75,2,0,2.00
07/27/2004,04:11,1010.75,1010.75,1010.75,1010.75,46,0,46.00
07/27/2004,04:12,1010.75,1010.75,1010.50,1010.75,54,1,55.00
07/27/2004,04:13,1010.75,1010.75,1010.75,1010.75,48,0,48.00
07/27/2004,04:14,1010.75,1011.00,1010.75,1011.00,12,0,12.00
07/27/2004,04:15,1010.50,1010.50,1010.50,1010.50,0,2,2.00
07/27/2004,04:16,1010.50,1010.75,1010.50,1010.75,64,5,69.00
07/27/2004,04:17,1010.75,1010.75,1010.75,1010.75,37,0,37.00
07/27/2004,04:18,1010.75,1010.75,1010.75,1010.75,7,0,7.00
07/27/2004,04:19,1010.75,1010.75,1010.75,1010.75,24,0,24.00
07/27/2004,04:20,1010.75,1010.75,1010.75,1010.75,10,0,10.00
07/27/2004,04:21,1010.50,1010.50,1010.50,1010.50,0,1,1.00
07/27/2004,04:22,1010.50,1010.50,1010.25,1010.25,0,55,55.00
07/27/2004,04:23,1010.25,1010.25,1010.25,1010.25,0,22,22.00
07/27/2004,04:24,1010.25,1010.25,1010.25,1010.25,0,1,1.00
07/27/2004,04:25,1010.50,1010.50,1010.50,1010.50,4,0,4.00
07/27/2004,04:26,1010.50,1010.50,1010.50,1010.50,34,0,34.00
07/27/2004,04:27,1010.50,1010.50,1010.50,1010.50,5,0,5.00
07/27/2004,04:28,1010.75,1010.75,1010.50,1010.50,1,2,3.00
07/27/2004,04:30,1010.50,1010.50,1010.50,1010.50,0,1,1.00
07/27/2004,04:31,1010.50,1010.50,1010.50,1010.50,0,2,2.00
07/27/2004,04:33,1010.50,1010.50,1010.50,1010.50,0,47,47.00
07/27/2004,04:34,1010.50,1010.50,1010.50,1010.50,0,1,1.00
07/27/2004,04:35,1010.50,1010.50,1010.50,1010.50,0,2,2.00
07/27/2004,04:36,1010.25,1010.25,1010.25,1010.25,0,4,4.00
07/27/2004,04:38,1010.50,1010.50,1010.50,1010.50,16,0,16.00
07/27/2004,04:39,1010.50,1010.50,1010.50,1010.50,5,0,5.00
07/27/2004,04:40,1010.50,1010.50,1010.50,1010.50,31,0,31.00
07/27/2004,04:42,1010.25,1010.25,1010.25,1010.25,0,6,6.00
07/27/2004,04:44,1010.50,1010.50,1010.50,1010.50,1,0,1.00
07/27/2004,04:46,1010.50,1010.50,1010.50,1010.50,5,0,5.00
07/27/2004,04:47,1010.50,1010.50,1010.50,1010.50,43,0,43.00
07/27/2004,04:48,1010.50,1010.50,1010.50,1010.50,1,0,1.00
07/27/2004,04:49,1010.50,1010.50,1010.50,1010.50,23,0,23.00
07/27/2004,04:52,1010.50,1010.50,1010.50,1010.50,9,0,9.00
07/27/2004,04:53,1010.50,1010.50,1010.25,1010.50,7,1,8.00
07/27/2004,04:54,1010.25,1010.50,1010.25,1010.50,2,1,3.00
07/27/2004,04:55,1010.50,1010.50,1010.25,1010.25,1,1,2.00
07/27/2004,04:57,1010.50,1010.50,1010.50,1010.50,1,0,1.00
07/27/2004,05:00,1010.25,1010.50,1010.25,1010.50,4,1,5.00
07/27/2004,05:01,1010.50,1010.75,1010.50,1010.75,2,0,2.00
07/27/2004,05:02,1010.50,1010.75,1010.25,1010.25,5,57,62.00
07/27/2004,05:06,1010.50,1010.75,1010.50,1010.75,3,0,3.00
07/27/2004,05:07,1010.50,1010.50,1010.50,1010.50,0,1,1.00
07/27/2004,05:08,1010.50,1010.50,1010.50,1010.50,0,2,2.00
07/27/2004,05:09,1010.75,1010.75,1010.75,1010.75,2,0,2.00
07/27/2004,05:11,1010.75,1010.75,1010.50,1010.75,10,1,11.00
07/27/2004,05:12,1010.75,1010.75,1010.75,1010.75,18,0,18.00
07/27/2004,05:13,1010.75,1010.75,1010.75,1010.75,3,0,3.00
07/27/2004,05:16,1010.75,1010.75,1010.75,1010.75,19,0,19.00
07/27/2004,05:17,1010.75,1010.75,1010.75,1010.75,31,0,31.00
07/27/2004,05:20,1010.75,1010.75,1010.75,1010.75,2,0,2.00
07/27/2004,05:21,1010.75,1010.75,1010.75,1010.75,1,0,1.00
07/27/2004,05:26,1010.50,1010.50,1010.50,1010.50,0,65,65.00
07/27/2004,05:29,1010.25,1010.25,1010.25,1010.25,0,5,5.00
07/27/2004,05:30,1010.25,1010.25,1010.00,1010.25,33,36,69.00
07/27/2004,05:31,1010.25,1010.25,1010.00,1010.00,2,1,3.00
07/27/2004,05:32,1010.25,1010.25,1010.25,1010.25,1,0,1.00
07/27/2004,05:33,1010.25,1010.25,1010.25,1010.25,33,0,33.00
07/27/2004,05:34,1010.25,1010.50,1010.25,1010.50,26,0,26.00
07/27/2004,05:35,1010.25,1010.25,1010.25,1010.25,0,24,24.00
07/27/2004,05:37,1010.50,1010.50,1010.50,1010.50,81,0,81.00
07/27/2004,05:38,1010.25,1010.25,1010.25,1010.25,0,17,17.00
07/27/2004,05:40,1010.25,1010.25,1010.25,1010.25,0,24,24.00
07/27/2004,05:41,1010.50,1010.50,1010.50,1010.50,1,0,1.00
07/27/2004,05:42,1010.50,1010.50,1010.50,1010.50,49,0,49.00
07/27/2004,05:43,1010.50,1010.75,1010.50,1010.50,15,1,16.00
07/27/2004,05:44,1010.50,1010.50,1010.50,1010.50,0,5,5.00
07/27/2004,05:45,1010.50,1010.50,1010.50,1010.50,0,3,3.00
07/27/2004,05:46,1010.50,1010.75,1010.50,1010.75,1,2,3.00
07/27/2004,05:47,1010.75,1010.75,1010.75,1010.75,63,0,63.00
07/27/2004,05:48,1010.50,1010.75,1010.50,1010.75,67,1,68.00
07/27/2004,05:49,1010.75,1010.75,1010.75,1010.75,5,0,5.00
07/27/2004,05:50,1010.75,1011.00,1010.75,1011.00,20,0,20.00
07/27/2004,05:51,1011.00,1011.00,1010.75,1010.75,10,4,14.00
07/27/2004,05:52,1010.75,1010.75,1010.75,1010.75,0,5,5.00
07/27/2004,05:53,1011.00,1011.25,1010.75,1011.00,143,8,151.00
07/27/2004,05:54,1011.25,1011.25,1011.00,1011.25,24,2,26.00
07/27/2004,05:55,1010.75,1010.75,1010.75,1010.75,0,4,4.00
07/27/2004,05:58,1010.75,1010.75,1010.75,1010.75,0,1,1.00
07/27/2004,06:01,1011.00,1011.00,1010.75,1010.75,7,50,57.00
07/27/2004,06:03,1010.75,1010.75,1010.50,1010.50,0,91,91.00
07/27/2004,06:04,1010.50,1010.50,1010.25,1010.25,0,123,123.00
07/27/2004,06:05,1010.50,1010.75,1010.50,1010.75,10,0,10.00
07/27/2004,06:06,1010.75,1010.75,1010.75,1010.75,4,0,4.00
07/27/2004,06:07,1010.75,1011.25,1010.75,1011.00,137,2,139.00
07/27/2004,06:08,1011.00,1011.25,1010.75,1011.00,51,153,204.00
07/27/2004,06:09,1010.75,1010.75,1010.50,1010.50,0,189,189.00
07/27/2004,06:10,1010.75,1010.75,1010.75,1010.75,152,0,152.00
07/27/2004,06:11,1010.75,1010.75,1010.75,1010.75,26,0,26.00
07/27/2004,06:12,1010.75,1010.75,1010.75,1010.75,73,0,73.00
07/27/2004,06:13,1010.75,1010.75,1010.75,1010.75,7,0,7.00
07/27/2004,06:14,1011.00,1011.00,1011.00,1011.00,159,0,159.00
07/27/2004,06:15,1011.00,1011.00,1011.00,1011.00,3,0,3.00
07/27/2004,06:16,1011.00,1011.25,1011.00,1011.00,6,4,10.00
07/27/2004,06:17,1011.00,1011.00,1011.00,1011.00,0,23,23.00
07/27/2004,06:18,1010.75,1010.75,1010.75,1010.75,0,1,1.00
07/27/2004,06:19,1011.00,1011.00,1011.00,1011.00,1,0,1.00
07/27/2004,06:20,1011.00,1011.00,1011.00,1011.00,3,0,3.00
07/27/2004,06:21,1011.00,1011.00,1010.75,1010.75,1,2,3.00
07/27/2004,06:22,1011.00,1011.00,1010.75,1010.75,4,1,5.00
07/27/2004,06:23,1011.00,1011.00,1010.75,1010.75,8,1,9.00
07/27/2004,06:24,1010.75,1010.75,1010.50,1010.75,105,50,155.00
07/27/2004,06:25,1010.75,1010.75,1010.25,1010.25,1,120,121.00
07/27/2004,06:26,1010.25,1010.50,1010.00,1010.50,12,11,23.00
07/27/2004,06:27,1010.50,1010.50,1010.25,1010.50,81,13,94.00
07/27/2004,06:28,1010.50,1010.50,1010.50,1010.50,156,0,156.00
07/27/2004,06:29,1010.75,1011.00,1010.75,1011.00,156,82,238.00
07/27/2004,06:30,1010.75,1010.75,1010.75,1010.75,0,21,21.00
07/27/2004,06:31,1010.75,1010.75,1010.75,1010.75,0,63,63.00
07/27/2004,06:32,1010.75,1010.75,1010.50,1010.50,0,2,2.00
07/27/2004,06:33,1010.75,1010.75,1010.75,1010.75,53,0,53.00
07/27/2004,06:34,1010.75,1010.75,1010.75,1010.75,14,0,14.00
07/27/2004,06:35,1010.75,1010.75,1010.75,1010.75,111,0,111.00
07/27/2004,06:36,1010.75,1010.75,1010.75,1010.75,7,0,7.00
07/27/2004,06:37,1011.00,1011.00,1010.75,1010.75,1,9,10.00
07/27/2004,06:38,1010.75,1011.00,1010.75,1011.00,1,20,21.00
07/27/2004,06:39,1010.50,1010.50,1010.50,1010.50,0,97,97.00
07/27/2004,06:40,1010.75,1011.00,1010.75,1010.75,141,5,146.00
07/27/2004,06:41,1010.75,1011.00,1010.50,1010.50,7,22,29.00
07/27/2004,06:44,1010.75,1011.00,1010.75,1010.75,99,5,104.00
07/27/2004,06:45,1010.75,1010.75,1010.75,1010.75,0,5,5.00
07/27/2004,06:46,1010.75,1010.75,1010.75,1010.75,0,51,51.00
07/27/2004,06:47,1010.75,1010.75,1010.75,1010.75,0,4,4.00
07/27/2004,06:48,1010.75,1011.00,1010.75,1010.75,60,108,168.00
07/27/2004,06:49,1011.00,1011.00,1011.00,1011.00,72,0,72.00
07/27/2004,06:50,1010.75,1010.75,1010.75,1010.75,0,3,3.00
07/27/2004,06:51,1010.75,1010.75,1010.75,1010.75,0,2,2.00
07/27/2004,06:54,1010.75,1010.75,1010.75,1010.75,0,1,1.00
07/27/2004,06:55,1011.00,1011.00,1010.75,1010.75,11,31,42.00
07/27/2004,06:56,1011.00,1011.00,1010.75,1010.75,50,2,52.00
07/27/2004,06:57,1010.75,1011.25,1010.75,1011.00,232,33,265.00
07/27/2004,06:58,1011.25,1011.25,1011.00,1011.25,2,1,3.00
07/27/2004,06:59,1011.00,1011.00,1011.00,1011.00,0,1,1.00
07/27/2004,07:00,1011.00,1011.50,1011.00,1011.50,256,2,258.00
07/27/2004,07:01,1011.25,1011.50,1011.25,1011.50,14,16,30.00
07/27/2004,07:02,1011.50,1011.50,1011.50,1011.50,182,0,182.00
07/27/2004,07:03,1011.50,1011.75,1011.50,1011.75,126,76,202.00
07/27/2004,07:04,1011.75,1011.75,1011.50,1011.50,178,12,190.00
07/27/2004,07:05,1011.50,1011.50,1011.50,1011.50,0,116,116.00
07/27/2004,07:06,1011.50,1011.75,1011.50,1011.50,10,137,147.00
07/27/2004,07:07,1011.50,1011.50,1011.50,1011.50,0,104,104.00
07/27/2004,07:08,1011.50,1011.50,1011.25,1011.50,4,223,227.00
07/27/2004,07:09,1011.50,1011.50,1011.50,1011.50,6,0,6.00
07/27/2004,07:10,1011.50,1011.50,1011.25,1011.25,102,38,140.00
07/27/2004,07:11,1011.25,1011.50,1011.25,1011.25,6,20,26.00
07/27/2004,07:12,1011.25,1011.50,1011.25,1011.25,1,16,17.00
07/27/2004,07:13,1011.25,1011.50,1011.25,1011.50,26,1,27.00
07/27/2004,07:14,1011.25,1011.25,1011.25,1011.25,0,3,3.00
07/27/2004,07:15,1011.50,1011.50,1011.50,1011.50,139,0,139.00
07/27/2004,07:16,1011.50,1011.75,1011.50,1011.75,215,15,230.00
07/27/2004,07:17,1011.75,1012.00,1011.75,1011.75,181,22,203.00
07/27/2004,07:18,1011.75,1011.75,1011.75,1011.75,0,9,9.00
07/27/2004,07:19,1012.00,1012.00,1011.75,1011.75,35,2,37.00
07/27/2004,07:20,1011.75,1011.75,1011.50,1011.75,5,201,206.00
07/27/2004,07:21,1011.75,1011.75,1011.50,1011.75,5,43,48.00
07/27/2004,07:22,1011.75,1011.75,1011.50,1011.50,12,1,13.00
07/27/2004,07:23,1011.75,1011.75,1011.75,1011.75,160,0,160.00
07/27/2004,07:24,1011.50,1011.50,1011.50,1011.50,0,2,2.00
07/27/2004,07:25,1011.75,1011.75,1011.50,1011.75,42,2,44.00
07/27/2004,07:26,1011.50,1012.00,1011.50,1011.75,442,55,497.00
07/27/2004,07:27,1011.75,1011.75,1011.75,1011.75,0,114,114.00
07/27/2004,07:28,1012.00,1012.00,1011.75,1011.75,13,2,15.00
07/27/2004,07:29,1012.00,1012.00,1011.75,1011.75,411,1,412.00
07/27/2004,07:30,1012.00,1012.25,1012.00,1012.25,500,30,530.00
07/27/2004,07:31,1012.25,1012.50,1012.25,1012.25,64,21,85.00
07/27/2004,07:32,1012.25,1012.50,1012.25,1012.50,21,56,77.00
07/27/2004,07:33,1012.25,1012.50,1012.25,1012.50,12,2,14.00
07/27/2004,07:34,1012.25,1012.50,1012.25,1012.25,292,20,312.00
07/27/2004,07:35,1012.25,1012.25,1012.25,1012.25,0,142,142.00
07/27/2004,07:36,1012.25,1012.25,1012.25,1012.25,0,20,20.00
07/27/2004,07:37,1012.25,1012.50,1012.25,1012.25,104,61,165.00
07/27/2004,07:38,1012.25,1012.50,1012.25,1012.25,6,83,89.00
07/27/2004,07:39,1012.25,1012.25,1012.00,1012.00,0,44,44.00
07/27/2004,07:40,1012.25,1012.25,1012.25,1012.25,14,0,14.00
07/27/2004,07:41,1012.25,1012.25,1012.00,1012.25,68,1,69.00
07/27/2004,07:42,1012.25,1012.50,1012.00,1012.00,19,20,39.00
07/27/2004,07:43,1012.00,1012.00,1012.00,1012.00,0,9,9.00
07/27/2004,07:44,1012.00,1012.00,1012.00,1012.00,0,4,4.00
07/27/2004,07:45,1012.25,1012.25,1012.00,1012.25,28,1,29.00
07/27/2004,07:46,1012.25,1012.25,1012.25,1012.25,24,0,24.00
07/27/2004,07:47,1012.25,1012.25,1012.00,1012.25,115,1,116.00
07/27/2004,07:48,1012.25,1012.25,1012.25,1012.25,52,0,52.00
07/27/2004,07:49,1012.25,1012.25,1012.00,1012.00,4,5,9.00
07/27/2004,07:50,1012.25,1012.25,1012.25,1012.25,6,0,6.00
07/27/2004,07:51,1012.00,1012.25,1012.00,1012.25,11,1,12.00
07/27/2004,07:52,1012.25,1012.25,1012.25,1012.25,3,0,3.00
07/27/2004,07:53,1012.00,1012.00,1012.00,1012.00,0,145,145.00
07/27/2004,07:54,1012.00,1012.00,1012.00,1012.00,0,3,3.00
07/27/2004,07:55,1012.00,1012.00,1012.00,1012.00,0,18,18.00
07/27/2004,07:56,1012.25,1012.25,1012.00,1012.00,1,21,22.00
07/27/2004,07:57,1012.25,1012.25,1011.50,1011.50,40,226,266.00
07/27/2004,07:58,1011.50,1012.00,1011.50,1011.75,203,9,212.00
07/27/2004,07:59,1011.75,1011.75,1011.50,1011.75,9,65,74.00
07/27/2004,08:00,1011.75,1012.00,1011.25,1011.25,45,121,166.00
07/27/2004,08:01,1011.25,1011.50,1011.25,1011.25,1,223,224.00
07/27/2004,08:02,1011.25,1011.50,1011.25,1011.25,1,187,188.00
07/27/2004,08:03,1011.25,1011.50,1011.25,1011.25,3,91,94.00
07/27/2004,08:04,1011.25,1011.25,1011.00,1011.00,5,165,170.00
07/27/2004,08:05,1011.25,1011.25,1011.00,1011.00,20,5,25.00
07/27/2004,08:06,1011.25,1011.25,1011.25,1011.25,17,0,17.00
07/27/2004,08:07,1011.25,1011.25,1011.25,1011.25,1,0,1.00
07/27/2004,08:08,1011.25,1011.25,1011.00,1011.00,42,1,43.00
07/27/2004,08:09,1011.00,1011.25,1011.00,1011.25,3,7,10.00
07/27/2004,08:10,1011.25,1011.50,1011.25,1011.50,163,6,169.00
07/27/2004,08:11,1011.50,1011.75,1011.25,1011.75,63,1,64.00
07/27/2004,08:12,1011.75,1011.75,1011.75,1011.75,43,0,43.00
07/27/2004,08:13,1011.50,1011.50,1011.50,1011.50,0,23,23.00
07/27/2004,08:14,1011.75,1011.75,1011.75,1011.75,242,0,242.00
07/27/2004,08:16,1011.75,1011.75,1011.50,1011.50,5,20,25.00
07/27/2004,08:17,1011.50,1011.50,1011.25,1011.50,14,31,45.00
07/27/2004,08:18,1011.75,1011.75,1011.50,1011.50,21,24,45.00
07/27/2004,08:19,1011.75,1011.75,1011.50,1011.50,1,2,3.00
07/27/2004,08:20,1011.75,1011.75,1011.50,1011.50,120,18,138.00
07/27/2004,08:21,1011.50,1011.75,1011.50,1011.50,1,27,28.00
07/27/2004,08:22,1011.50,1011.50,1011.50,1011.50,0,4,4.00
07/27/2004,08:23,1011.25,1011.50,1011.25,1011.50,2,30,32.00
07/27/2004,08:24,1011.25,1011.50,1011.25,1011.50,31,1,32.00
07/27/2004,08:25,1011.50,1011.50,1011.25,1011.50,34,5,39.00
07/27/2004,08:26,1011.50,1011.50,1011.25,1011.50,94,50,144.00
07/27/2004,08:27,1011.25,1011.50,1011.25,1011.25,4,20,24.00
07/27/2004,08:28,1011.25,1011.50,1011.25,1011.25,100,7,107.00
07/27/2004,08:29,1011.25,1011.50,1011.00,1011.25,173,164,337.00
07/27/2004,08:30,1011.25,1011.50,1011.00,1011.00,160,359,519.00
07/27/2004,08:31,1011.25,1011.75,1010.75,1011.25,1330,879,2209.00
07/27/2004,08:32,1011.25,1011.75,1011.00,1011.50,1714,654,2368.00
07/27/2004,08:33,1011.50,1012.00,1011.50,1012.00,1917,771,2688.00
07/27/2004,08:34,1012.00,1012.25,1011.50,1011.75,861,1435,2296.00
07/27/2004,08:35,1011.75,1012.00,1011.50,1011.75,516,652,1168.00
07/27/2004,08:36,1011.50,1012.00,1011.50,1011.50,337,1003,1340.00
07/27/2004,08:37,1011.50,1012.50,1011.25,1012.25,1212,1023,2235.00
07/27/2004,08:38,1012.00,1012.25,1011.25,1011.50,770,1245,2015.00
07/27/2004,08:39,1011.50,1011.75,1010.75,1011.00,170,1674,1844.00
07/27/2004,08:40,1011.25,1011.50,1011.00,1011.25,325,1197,1522.00
07/27/2004,08:41,1011.00,1011.50,1010.75,1011.25,730,623,1353.00
07/27/2004,08:42,1011.00,1011.50,1010.75,1011.00,380,456,836.00
07/27/2004,08:43,1011.00,1011.75,1011.00,1011.50,1034,63,1097.00
07/27/2004,08:44,1011.50,1011.75,1011.00,1011.00,139,1108,1247.00
07/27/2004,08:45,1011.00,1011.75,1011.00,1011.25,758,548,1306.00
07/27/2004,08:46,1011.50,1012.25,1011.25,1012.25,1333,645,1978.00
07/27/2004,08:47,1012.25,1013.00,1012.00,1012.75,2022,393,2415.00
07/27/2004,08:48,1012.50,1013.00,1012.50,1012.75,1642,496,2138.00
07/27/2004,08:49,1012.75,1013.25,1012.25,1012.50,1115,1713,2828.00
07/27/2004,08:50,1012.25,1012.50,1012.00,1012.50,670,1053,1723.00
07/27/2004,08:51,1012.50,1012.75,1012.00,1012.25,521,709,1230.00
07/27/2004,08:52,1012.25,1012.50,1011.75,1012.50,607,800,1407.00
07/27/2004,08:53,1012.50,1013.00,1012.25,1013.00,984,274,1258.00
07/27/2004,08:54,1013.00,1013.25,1012.75,1012.75,1687,889,2576.00
07/27/2004,08:55,1013.00,1013.50,1012.50,1012.50,1028,1257,2285.00
07/27/2004,08:56,1012.50,1013.25,1012.50,1013.25,1507,69,1576.00
07/27/2004,08:57,1013.25,1013.25,1012.75,1012.75,921,663,1584.00
07/27/2004,08:58,1013.00,1013.50,1012.50,1013.25,1092,1782,2874.00
07/27/2004,08:59,1013.25,1013.50,1013.00,1013.25,584,205,789.00
07/27/2004,09:00,1013.25,1013.25,1012.75,1013.00,139,409,548.00
07/27/2004,09:01,1013.25,1014.50,1013.00,1014.25,2761,1071,3832.00
07/27/2004,09:02,1014.25,1014.75,1014.00,1014.00,1995,990,2985.00
07/27/2004,09:03,1014.25,1015.25,1014.00,1015.00,2144,757,2901.00
07/27/2004,09:04,1015.00,1015.25,1014.50,1014.50,636,495,1131.00
07/27/2004,09:05,1014.75,1015.00,1014.50,1014.50,150,160,310.00
07/27/2004,09:06,1014.75,1014.75,1014.25,1014.25,776,1118,1894.00
07/27/2004,09:07,1014.25,1015.00,1014.25,1015.00,2200,773,2973.00
07/27/2004,09:08,1015.00,1015.50,1014.75,1014.75,1327,1575,2902.00
07/27/2004,09:09,1015.00,1015.00,1014.50,1015.00,1195,185,1380.00
07/27/2004,09:10,1014.75,1015.00,1014.50,1014.50,427,626,1053.00
07/27/2004,09:11,1014.50,1015.50,1014.50,1015.00,1779,568,2347.00
07/27/2004,09:12,1015.25,1015.75,1015.00,1015.25,1538,233,1771.00
07/27/2004,09:13,1015.00,1016.00,1015.00,1015.75,2887,357,3244.00
07/27/2004,09:14,1015.50,1015.75,1014.75,1015.00,336,1188,1524.00
07/27/2004,09:15,1015.00,1015.25,1014.75,1015.00,313,203,516.00
07/27/2004,09:16,1015.00,1015.25,1014.50,1014.75,204,1617,1821.00
07/27/2004,09:17,1014.75,1014.75,1014.50,1014.50,124,1161,1285.00
07/27/2004,09:18,1014.50,1015.00,1014.50,1014.75,549,250,799.00
07/27/2004,09:19,1014.50,1014.75,1014.50,1014.75,327,113,440.00
07/27/2004,09:20,1014.75,1014.75,1014.00,1014.25,111,1527,1638.00
07/27/2004,09:21,1014.25,1014.50,1014.00,1014.50,777,168,945.00
07/27/2004,09:22,1014.25,1014.50,1014.00,1014.25,157,657,814.00
07/27/2004,09:23,1014.25,1014.50,1013.75,1014.50,533,672,1205.00
07/27/2004,09:24,1014.25,1014.50,1014.00,1014.25,232,211,443.00
07/27/2004,09:25,1014.25,1014.25,1013.50,1013.50,968,996,1964.00
07/27/2004,09:26,1013.75,1014.50,1013.50,1014.50,1103,163,1266.00
07/27/2004,09:27,1014.25,1014.75,1014.25,1014.50,1348,831,2179.00
07/27/2004,09:28,1014.50,1014.75,1014.25,1014.25,944,1408,2352.00
07/27/2004,09:29,1014.50,1014.75,1014.25,1014.50,489,330,819.00
07/27/2004,09:30,1014.50,1014.50,1013.75,1013.75,94,2064,2158.00
07/27/2004,09:31,1013.75,1014.00,1013.50,1013.75,650,1750,2400.00
07/27/2004,09:32,1013.75,1014.00,1013.50,1013.50,316,659,975.00
07/27/2004,09:33,1013.50,1013.75,1013.00,1013.00,203,2220,2423.00
07/27/2004,09:34,1013.00,1013.25,1012.75,1012.75,481,1911,2392.00
07/27/2004,09:35,1012.75,1013.00,1012.50,1012.50,497,1187,1684.00
07/27/2004,09:36,1012.25,1013.00,1012.25,1013.00,1113,446,1559.00
07/27/2004,09:37,1012.75,1013.00,1012.50,1013.00,794,478,1272.00
07/27/2004,09:38,1012.75,1013.00,1012.75,1013.00,887,131,1018.00
07/27/2004,09:39,1013.00,1013.25,1012.75,1013.00,693,120,813.00
07/27/2004,09:40,1013.25,1013.25,1013.00,1013.00,366,686,1052.00
07/27/2004,09:41,1013.00,1013.00,1012.75,1013.00,405,55,460.00
07/27/2004,09:42,1013.00,1013.50,1013.00,1013.00,744,152,896.00
07/27/2004,09:43,1013.25,1013.25,1012.75,1013.00,224,765,989.00
07/27/2004,09:44,1013.00,1013.50,1013.00,1013.50,223,55,278.00
07/27/2004,09:45,1013.50,1013.75,1013.00,1013.25,1191,1148,2339.00
07/27/2004,09:46,1013.50,1013.50,1012.75,1013.00,290,363,653.00
07/27/2004,09:47,1013.25,1013.50,1012.75,1013.50,290,165,455.00
07/27/2004,09:48,1013.50,1013.50,1012.75,1012.75,52,1158,1210.00
07/27/2004,09:49,1012.75,1012.75,1011.75,1012.00,461,2344,2805.00
07/27/2004,09:50,1012.00,1012.25,1011.50,1011.75,430,2756,3186.00
07/27/2004,09:51,1011.75,1012.25,1011.50,1011.75,779,1372,2151.00
07/27/2004,09:52,1011.75,1012.00,1011.50,1011.75,1955,580,2535.00
07/27/2004,09:53,1012.00,1012.25,1011.50,1011.50,384,1273,1657.00
07/27/2004,09:54,1011.75,1011.75,1011.00,1011.25,1154,3707,4861.00
07/27/2004,09:55,1011.50,1011.50,1011.00,1011.50,2686,1719,4405.00
07/27/2004,09:56,1011.25,1011.75,1011.25,1011.50,225,650,875.00
07/27/2004,09:57,1011.50,1012.00,1011.50,1012.00,1164,969,2133.00
07/27/2004,09:58,1012.00,1012.25,1011.75,1012.00,1352,423,1775.00
07/27/2004,09:59,1011.75,1012.00,1011.50,1011.50,139,373,512.00
07/27/2004,10:00,1011.75,1012.00,1011.50,1011.50,470,206,676.00
07/27/2004,10:01,1011.75,1011.75,1011.25,1011.50,203,887,1090.00
07/27/2004,10:02,1011.50,1011.50,1011.00,1011.25,1163,1846,3009.00
07/27/2004,10:03,1011.50,1012.00,1011.25,1012.00,1121,627,1748.00
07/27/2004,10:04,1012.00,1012.25,1011.50,1012.25,2352,721,3073.00
07/27/2004,10:05,1012.00,1012.50,1012.00,1012.25,1353,973,2326.00
07/27/2004,10:06,1012.50,1012.50,1012.00,1012.25,407,1148,1555.00
07/27/2004,10:07,1012.00,1012.50,1012.00,1012.25,247,507,754.00
07/27/2004,10:08,1012.25,1012.75,1012.00,1012.75,1883,882,2765.00
07/27/2004,10:09,1012.50,1012.75,1012.00,1012.25,226,470,696.00
07/27/2004,10:10,1012.25,1012.50,1012.00,1012.00,154,301,455.00
07/27/2004,10:11,1012.00,1012.25,1011.75,1012.00,612,1010,1622.00
07/27/2004,10:12,1012.00,1012.25,1012.00,1012.25,69,387,456.00
07/27/2004,10:13,1012.25,1012.25,1011.75,1011.75,15,768,783.00
07/27/2004,10:14,1012.00,1012.00,1011.50,1011.50,33,1037,1070.00
07/27/2004,10:15,1011.50,1011.75,1011.25,1011.50,1393,681,2074.00
07/27/2004,10:16,1011.50,1011.75,1011.00,1011.25,627,1279,1906.00
07/27/2004,10:17,1011.25,1011.75,1011.00,1011.75,2286,800,3086.00
07/27/2004,10:18,1011.75,1011.75,1011.50,1011.75,288,192,480.00
07/27/2004,10:19,1011.50,1011.75,1011.25,1011.25,271,630,901.00
07/27/2004,10:20,1011.25,1012.00,1011.00,1011.50,1119,563,1682.00
07/27/2004,10:21,1011.50,1011.75,1011.25,1011.50,621,616,1237.00
07/27/2004,10:22,1011.50,1012.25,1011.25,1011.75,728,1020,1748.00
07/27/2004,10:23,1011.75,1012.50,1011.75,1012.50,887,375,1262.00
07/27/2004,10:24,1012.25,1012.75,1012.00,1012.75,2128,998,3126.00
07/27/2004,10:25,1013.00,1013.25,1012.75,1013.00,964,338,1302.00
07/27/2004,10:26,1013.00,1013.25,1012.75,1013.00,786,424,1210.00
07/27/2004,10:27,1012.75,1013.00,1012.50,1012.75,243,527,770.00
07/27/2004,10:28,1012.75,1013.00,1012.50,1012.50,72,326,398.00
07/27/2004,10:29,1012.50,1012.75,1012.25,1012.25,282,473,755.00
07/27/2004,10:30,1012.25,1012.50,1012.25,1012.50,330,170,500.00
07/27/2004,10:31,1012.50,1012.50,1012.00,1012.25,354,369,723.00
07/27/2004,10:32,1012.25,1012.50,1012.00,1012.25,183,293,476.00
07/27/2004,10:33,1012.25,1012.75,1012.25,1012.50,646,202,848.00
07/27/2004,10:34,1012.75,1012.75,1012.25,1012.75,1035,177,1212.00
07/27/2004,10:35,1012.75,1013.00,1012.75,1012.75,129,397,526.00
07/27/2004,10:36,1012.75,1013.00,1012.75,1012.75,233,161,394.00
07/27/2004,10:37,1012.75,1013.00,1012.75,1013.00,1163,39,1202.00
07/27/2004,10:38,1013.25,1013.50,1013.00,1013.25,867,761,1628.00
07/27/2004,10:39,1013.25,1013.25,1012.75,1012.75,41,827,868.00
07/27/2004,10:40,1012.75,1013.00,1012.00,1012.25,902,1876,2778.00
07/27/2004,10:41,1012.00,1012.50,1012.00,1012.25,743,194,937.00
07/27/2004,10:42,1012.25,1012.50,1012.00,1012.25,133,543,676.00
07/27/2004,10:43,1012.25,1012.50,1012.25,1012.50,127,802,929.00
07/27/2004,10:44,1012.25,1012.50,1011.50,1011.50,143,2203,2346.00
07/27/2004,10:45,1011.50,1011.75,1011.00,1011.25,1191,2122,3313.00
07/27/2004,10:46,1011.25,1011.50,1011.00,1011.25,328,1091,1419.00
07/27/2004,10:47,1011.50,1011.50,1010.25,1011.00,1580,1943,3523.00
07/27/2004,10:48,1011.00,1011.00,1010.50,1011.00,775,444,1219.00
07/27/2004,10:49,1010.75,1011.25,1010.75,1010.75,435,626,1061.00
07/27/2004,10:50,1011.00,1011.00,1010.50,1010.75,111,238,349.00
07/27/2004,10:51,1011.00,1011.75,1010.75,1011.75,1300,355,1655.00
07/27/2004,10:52,1011.75,1011.75,1011.50,1011.75,596,647,1243.00
07/27/2004,10:53,1011.50,1011.75,1011.00,1011.25,1148,1020,2168.00
07/27/2004,10:54,1011.25,1012.00,1011.00,1011.75,1967,1273,3240.00
07/27/2004,10:55,1011.25,1012.50,1011.25,1012.25,1295,278,1573.00
07/27/2004,10:56,1012.25,1012.50,1011.50,1011.50,460,1006,1466.00
07/27/2004,10:57,1011.75,1012.25,1011.25,1012.25,1779,514,2293.00
07/27/2004,10:58,1012.25,1013.00,1012.25,1012.75,2319,656,2975.00
07/27/2004,10:59,1013.00,1013.25,1012.75,1012.75,2225,837,3062.00
07/27/2004,11:00,1012.75,1013.00,1012.50,1012.50,468,765,1233.00
07/27/2004,11:01,1012.50,1013.00,1012.50,1013.00,1245,428,1673.00
07/27/2004,11:02,1013.00,1013.25,1012.75,1013.25,1031,114,1145.00
07/27/2004,11:03,1013.25,1013.75,1013.00,1013.50,1473,548,2021.00
07/27/2004,11:04,1013.50,1013.50,1013.00,1013.50,621,1159,1780.00
07/27/2004,11:05,1013.25,1013.50,1013.00,1013.25,388,613,1001.00
07/27/2004,11:06,1013.25,1013.50,1012.75,1013.50,662,843,1505.00
07/27/2004,11:07,1013.25,1013.50,1013.00,1013.00,25,444,469.00
07/27/2004,11:08,1013.00,1013.25,1013.00,1013.00,349,324,673.00
07/27/2004,11:09,1013.25,1013.50,1013.00,1013.50,838,42,880.00
07/27/2004,11:10,1013.25,1014.25,1013.25,1014.00,1912,613,2525.00
07/27/2004,11:11,1014.00,1014.00,1013.50,1013.75,837,917,1754.00
07/27/2004,11:12,1014.00,1014.00,1013.50,1013.50,306,633,939.00
07/27/2004,11:13,1013.50,1014.00,1013.25,1014.00,718,163,881.00
07/27/2004,11:14,1014.00,1014.00,1013.50,1013.75,497,202,699.00
07/27/2004,11:15,1013.75,1014.00,1013.50,1013.50,597,83,680.00
07/27/2004,11:16,1013.75,1014.25,1013.75,1014.00,352,301,653.00
07/27/2004,11:17,1014.00,1014.00,1013.75,1014.00,147,62,209.00
07/27/2004,11:18,1013.75,1014.75,1013.75,1014.50,1799,225,2024.00
07/27/2004,11:19,1014.25,1014.75,1014.25,1014.50,781,398,1179.00
07/27/2004,11:20,1014.50,1014.75,1014.25,1014.50,168,154,322.00
07/27/2004,11:21,1014.25,1014.50,1014.25,1014.50,499,58,557.00
07/27/2004,11:22,1014.50,1015.25,1014.25,1015.25,1429,382,1811.00
07/27/2004,11:23,1015.00,1015.50,1014.50,1015.00,2520,1653,4173.00
07/27/2004,11:24,1015.00,1015.50,1015.00,1015.25,1605,806,2411.00
07/27/2004,11:25,1015.00,1015.50,1015.00,1015.25,675,351,1026.00
07/27/2004,11:26,1015.25,1015.50,1015.00,1015.25,407,1070,1477.00
07/27/2004,11:27,1015.00,1015.25,1015.00,1015.00,375,315,690.00
07/27/2004,11:28,1015.00,1015.25,1015.00,1015.00,788,1305,2093.00
07/27/2004,11:29,1015.25,1015.75,1015.00,1015.50,1674,396,2070.00
07/27/2004,11:30,1015.50,1015.75,1015.25,1015.25,468,172,640.00
07/27/2004,11:31,1015.25,1015.25,1014.75,1015.00,229,1652,1881.00
07/27/2004,11:32,1014.75,1015.00,1014.75,1014.75,211,186,397.00
07/27/2004,11:33,1014.75,1015.00,1014.50,1014.50,219,450,669.00
07/27/2004,11:34,1014.50,1015.25,1014.50,1015.25,760,286,1046.00
07/27/2004,11:35,1015.00,1015.25,1014.75,1014.75,35,482,517.00
07/27/2004,11:36,1014.50,1014.75,1014.25,1014.50,149,599,748.00
07/27/2004,11:37,1014.25,1014.75,1014.25,1014.50,282,488,770.00
07/27/2004,11:38,1014.50,1014.50,1013.50,1013.75,197,2910,3107.00
07/27/2004,11:39,1013.50,1014.00,1013.50,1013.75,226,312,538.00
07/27/2004,11:40,1013.75,1014.00,1013.50,1013.75,158,274,432.00
07/27/2004,11:41,1014.00,1014.25,1013.75,1014.25,612,39,651.00
07/27/2004,11:42,1014.00,1014.25,1013.75,1013.75,98,127,225.00
07/27/2004,11:43,1013.75,1014.00,1013.50,1013.75,237,583,820.00
07/27/2004,11:44,1013.75,1014.00,1013.50,1013.50,65,397,462.00
07/27/2004,11:45,1013.75,1014.00,1013.25,1014.00,865,724,1589.00
07/27/2004,11:46,1014.00,1014.00,1013.75,1014.00,41,23,64.00
07/27/2004,11:47,1014.00,1014.00,1013.50,1013.50,42,318,360.00
07/27/2004,11:48,1013.50,1014.25,1013.50,1014.00,1588,95,1683.00
07/27/2004,11:49,1014.25,1014.75,1014.00,1014.50,582,253,835.00
07/27/2004,11:50,1014.75,1014.75,1013.75,1013.75,741,826,1567.00
07/27/2004,11:51,1014.00,1015.00,1013.75,1015.00,2506,553,3059.00
07/27/2004,11:52,1015.00,1015.25,1014.75,1015.25,1561,1513,3074.00
07/27/2004,11:53,1015.25,1015.50,1015.00,1015.25,975,1230,2205.00
07/27/2004,11:54,1015.00,1015.50,1015.00,1015.25,906,126,1032.00
07/27/2004,11:55,1015.50,1015.50,1015.25,1015.25,515,93,608.00
07/27/2004,11:56,1015.50,1015.75,1015.25,1015.75,520,156,676.00
07/27/2004,11:57,1015.75,1016.50,1015.50,1016.00,4461,2016,6477.00
07/27/2004,11:58,1015.75,1016.50,1015.75,1016.25,1081,1291,2372.00
07/27/2004,11:59,1016.00,1016.25,1015.75,1016.00,265,617,882.00
07/27/2004,12:00,1015.75,1015.75,1015.25,1015.50,158,508,666.00
07/27/2004,12:01,1015.75,1015.75,1015.00,1015.00,158,1599,1757.00
07/27/2004,12:02,1015.00,1015.25,1014.75,1014.75,239,796,1035.00
07/27/2004,12:03,1014.75,1015.25,1014.00,1014.00,462,2306,2768.00
07/27/2004,12:04,1014.25,1014.50,1014.00,1014.50,545,33,578.00
07/27/2004,12:05,1014.50,1014.75,1014.25,1014.75,155,198,353.00
07/27/2004,12:06,1014.75,1014.75,1014.50,1014.50,110,618,728.00
07/27/2004,12:07,1014.50,1014.75,1013.50,1014.00,366,2091,2457.00
07/27/2004,12:08,1014.00,1014.00,1013.50,1014.00,388,844,1232.00
07/27/2004,12:09,1014.00,1014.25,1013.75,1014.00,260,311,571.00
07/27/2004,12:10,1013.75,1014.25,1013.75,1014.00,237,618,855.00
07/27/2004,12:11,1014.00,1014.00,1013.75,1013.75,301,154,455.00
07/27/2004,12:12,1014.00,1014.25,1013.25,1013.50,224,2019,2243.00
07/27/2004,12:13,1013.25,1013.50,1013.00,1013.25,1417,1432,2849.00
07/27/2004,12:14,1013.25,1013.75,1013.00,1013.75,772,432,1204.00
07/27/2004,12:15,1013.50,1014.00,1013.25,1014.00,519,504,1023.00
07/27/2004,12:16,1014.00,1014.25,1014.00,1014.25,417,58,475.00
07/27/2004,12:17,1014.25,1014.25,1014.00,1014.00,491,496,987.00
07/27/2004,12:18,1013.75,1014.00,1013.50,1013.75,420,629,1049.00
07/27/2004,12:19,1013.75,1014.00,1013.75,1013.75,590,162,752.00
07/27/2004,12:20,1013.75,1014.00,1013.75,1013.75,6,624,630.00
07/27/2004,12:21,1013.75,1014.00,1013.75,1014.00,231,555,786.00
07/27/2004,12:22,1014.25,1014.25,1014.00,1014.00,682,117,799.00
07/27/2004,12:23,1014.00,1014.75,1014.00,1014.50,774,57,831.00
07/27/2004,12:24,1014.75,1014.75,1014.00,1014.00,70,434,504.00
07/27/2004,12:25,1014.00,1014.75,1014.00,1014.25,272,88,360.00
07/27/2004,12:26,1014.25,1014.50,1014.25,1014.50,46,43,89.00
07/27/2004,12:27,1014.25,1014.50,1014.25,1014.25,26,200,226.00
07/27/2004,12:28,1014.25,1014.50,1014.25,1014.25,233,15,248.00
07/27/2004,12:29,1014.50,1014.50,1014.25,1014.25,82,160,242.00
07/27/2004,12:30,1014.50,1014.75,1014.25,1014.50,421,13,434.00
07/27/2004,12:31,1014.75,1014.75,1013.50,1013.75,514,1458,1972.00
07/27/2004,12:32,1013.75,1014.00,1013.50,1013.75,417,409,826.00
07/27/2004,12:33,1013.75,1014.25,1013.75,1013.75,192,354,546.00
07/27/2004,12:34,1013.75,1014.00,1013.75,1014.00,158,29,187.00
07/27/2004,12:35,1013.75,1014.25,1013.75,1013.75,115,280,395.00
07/27/2004,12:36,1014.00,1014.00,1013.75,1013.75,409,78,487.00
07/27/2004,12:37,1013.75,1014.00,1013.25,1013.25,349,937,1286.00
07/27/2004,12:38,1013.25,1013.75,1013.25,1013.50,268,315,583.00
07/27/2004,12:39,1013.50,1013.75,1012.50,1012.50,119,3589,3708.00
07/27/2004,12:40,1012.25,1013.00,1012.25,1012.50,1947,1316,3263.00
07/27/2004,12:41,1012.50,1013.00,1012.50,1012.75,991,1083,2074.00
07/27/2004,12:42,1012.75,1013.00,1012.50,1012.75,244,70,314.00
07/27/2004,12:43,1012.75,1013.00,1012.50,1012.50,117,782,899.00
07/27/2004,12:44,1012.50,1013.00,1012.50,1012.75,182,417,599.00
07/27/2004,12:45,1012.75,1013.00,1012.50,1012.75,187,215,402.00
07/27/2004,12:46,1013.00,1013.00,1011.75,1012.00,517,2356,2873.00
07/27/2004,12:47,1012.00,1012.75,1012.00,1012.75,831,215,1046.00
07/27/2004,12:48,1012.75,1013.00,1012.50,1013.00,471,253,724.00
07/27/2004,12:49,1013.00,1013.25,1012.75,1013.25,712,114,826.00
07/27/2004,12:50,1013.25,1013.50,1013.00,1013.25,980,368,1348.00
07/27/2004,12:51,1013.25,1013.50,1012.75,1012.75,359,545,904.00
07/27/2004,12:52,1013.00,1013.25,1013.00,1013.00,190,285,475.00
07/27/2004,12:53,1013.00,1013.25,1013.00,1013.25,468,34,502.00
07/27/2004,12:54,1013.50,1013.75,1013.25,1013.50,875,367,1242.00
07/27/2004,12:55,1013.75,1013.75,1013.25,1013.50,316,396,712.00
07/27/2004,12:56,1013.50,1013.75,1013.25,1013.25,148,161,309.00
07/27/2004,12:57,1013.25,1013.75,1013.25,1013.25,127,47,174.00
07/27/2004,12:58,1013.25,1014.00,1013.25,1014.00,1230,51,1281.00
07/27/2004,12:59,1014.00,1014.00,1013.75,1014.00,180,34,214.00
07/27/2004,13:00,1013.75,1014.25,1013.75,1014.00,343,230,573.00
07/27/2004,13:01,1013.75,1014.00,1013.50,1013.75,90,251,341.00
07/27/2004,13:02,1013.50,1014.50,1013.50,1014.50,420,127,547.00
07/27/2004,13:03,1014.50,1014.75,1014.25,1014.75,757,405,1162.00
07/27/2004,13:04,1014.50,1014.75,1014.25,1014.25,283,662,945.00
07/27/2004,13:05,1014.50,1014.50,1013.50,1013.75,375,522,897.00
07/27/2004,13:06,1013.50,1014.00,1013.50,1013.75,779,90,869.00
07/27/2004,13:07,1013.75,1014.00,1013.75,1014.00,332,134,466.00
07/27/2004,13:08,1014.25,1014.50,1014.00,1014.25,606,73,679.00
07/27/2004,13:09,1014.25,1014.50,1013.75,1014.25,458,209,667.00
07/27/2004,13:10,1014.25,1015.00,1014.25,1014.75,1669,507,2176.00
07/27/2004,13:11,1014.75,1014.75,1014.25,1014.25,197,622,819.00
07/27/2004,13:12,1014.25,1014.50,1013.75,1013.75,176,701,877.00
07/27/2004,13:13,1013.75,1014.25,1013.75,1014.25,495,79,574.00
07/27/2004,13:14,1014.25,1014.75,1014.25,1014.50,962,1128,2090.00
07/27/2004,13:15,1014.50,1014.75,1014.00,1014.00,105,1306,1411.00
07/27/2004,13:16,1014.00,1014.50,1013.75,1014.00,204,416,620.00
07/27/2004,13:17,1014.00,1014.25,1013.00,1013.00,491,1409,1900.00
07/27/2004,13:18,1013.25,1013.25,1012.75,1013.25,813,566,1379.00
07/27/2004,13:19,1013.00,1013.50,1012.75,1013.50,641,270,911.00
07/27/2004,13:20,1013.25,1013.75,1013.25,1013.75,711,40,751.00
07/27/2004,13:21,1013.75,1014.50,1013.75,1014.25,1112,628,1740.00
07/27/2004,13:22,1014.00,1014.50,1014.00,1014.25,73,597,670.00
07/27/2004,13:23,1014.25,1015.25,1014.25,1015.00,2545,137,2682.00
07/27/2004,13:24,1014.75,1015.00,1014.50,1014.75,348,1285,1633.00
07/27/2004,13:25,1015.00,1015.50,1014.75,1015.50,3186,1215,4401.00
07/27/2004,13:26,1015.75,1015.75,1015.00,1015.00,1550,1258,2808.00
07/27/2004,13:27,1015.25,1015.50,1015.00,1015.25,859,490,1349.00
07/27/2004,13:28,1015.25,1016.25,1015.00,1016.00,2282,847,3129.00
07/27/2004,13:29,1016.25,1017.00,1016.25,1016.75,3456,1464,4920.00
07/27/2004,13:30,1016.75,1017.50,1016.75,1017.50,2402,656,3058.00
07/27/2004,13:31,1017.50,1017.75,1016.75,1016.75,1721,2117,3838.00
07/27/2004,13:32,1016.75,1017.25,1016.75,1016.75,672,1148,1820.00
07/27/2004,13:33,1016.75,1017.75,1016.75,1016.75,2032,1072,3104.00
07/27/2004,13:34,1016.75,1017.00,1016.50,1016.75,1284,509,1793.00
07/27/2004,13:35,1016.75,1017.25,1016.75,1016.75,710,531,1241.00
07/27/2004,13:36,1017.00,1017.00,1016.50,1016.75,674,719,1393.00
07/27/2004,13:37,1016.75,1017.25,1016.75,1016.75,1507,741,2248.00
07/27/2004,13:38,1017.00,1017.25,1017.00,1017.25,375,117,492.00
07/27/2004,13:39,1017.25,1017.75,1017.00,1017.75,1914,1456,3370.00
07/27/2004,13:40,1017.75,1019.00,1017.75,1018.75,3629,1425,5054.00
07/27/2004,13:41,1018.50,1019.25,1018.50,1019.00,2367,1056,3423.00
07/27/2004,13:42,1019.25,1019.50,1018.75,1019.25,3715,1261,4976.00
07/27/2004,13:43,1019.25,1019.50,1018.75,1019.00,650,1166,1816.00
07/27/2004,13:44,1018.75,1019.25,1018.75,1019.25,1133,578,1711.00
07/27/2004,13:45,1019.25,1019.50,1019.00,1019.25,545,283,828.00
07/27/2004,13:46,1019.00,1019.75,1019.00,1019.75,2603,1618,4221.00
07/27/2004,13:47,1019.75,1020.25,1019.25,1019.75,2497,2144,4641.00
07/27/2004,13:48,1019.75,1020.25,1019.50,1019.50,739,1521,2260.00
07/27/2004,13:49,1019.75,1019.75,1019.00,1019.25,1139,2436,3575.00
07/27/2004,13:50,1019.25,1019.50,1019.00,1019.25,690,478,1168.00
07/27/2004,13:51,1019.25,1019.50,1019.00,1019.25,492,1144,1636.00
07/27/2004,13:52,1019.00,1019.00,1018.50,1018.50,148,1400,1548.00
07/27/2004,13:53,1018.50,1019.00,1018.25,1018.25,950,1396,2346.00
07/27/2004,13:54,1018.25,1018.50,1018.25,1018.25,251,1263,1514.00
07/27/2004,13:55,1018.25,1018.75,1018.25,1018.50,1543,332,1875.00
07/27/2004,13:56,1018.50,1019.00,1018.25,1018.50,237,750,987.00
07/27/2004,13:57,1018.25,1018.75,1018.25,1018.75,421,82,503.00
07/27/2004,13:58,1018.75,1019.00,1018.50,1018.75,1559,1050,2609.00
07/27/2004,13:59,1018.75,1019.50,1018.75,1019.50,2647,295,2942.00
07/27/2004,14:00,1019.25,1019.50,1019.00,1019.00,832,489,1321.00
07/27/2004,14:01,1019.00,1019.75,1019.00,1019.50,1060,101,1161.00
07/27/2004,14:02,1019.75,1020.50,1019.50,1020.25,2311,652,2963.00
07/27/2004,14:03,1020.00,1020.25,1019.00,1019.50,381,1339,1720.00
07/27/2004,14:04,1019.25,1020.00,1019.25,1020.00,605,383,988.00
07/27/2004,14:05,1019.75,1020.50,1019.50,1020.25,1167,193,1360.00
07/27/2004,14:06,1020.25,1021.00,1020.00,1020.00,2404,1305,3709.00
07/27/2004,14:07,1020.00,1020.25,1019.25,1019.25,278,685,963.00
07/27/2004,14:08,1019.25,1019.75,1019.25,1019.50,580,323,903.00
07/27/2004,14:09,1019.75,1020.00,1019.50,1020.00,440,120,560.00
07/27/2004,14:10,1019.75,1020.25,1019.75,1020.00,883,332,1215.00
07/27/2004,14:11,1020.25,1021.00,1020.25,1020.50,2068,1124,3192.00
07/27/2004,14:12,1020.50,1020.75,1020.25,1020.50,875,491,1366.00
07/27/2004,14:13,1020.50,1020.75,1020.50,1020.75,1318,518,1836.00
07/27/2004,14:14,1020.75,1021.50,1020.50,1021.25,2484,322,2806.00
07/27/2004,14:15,1021.50,1021.75,1021.00,1021.25,1770,1659,3429.00
07/27/2004,14:16,1021.00,1021.25,1020.25,1020.50,809,1334,2143.00
07/27/2004,14:17,1020.50,1020.75,1020.00,1020.00,371,1499,1870.00
07/27/2004,14:18,1020.00,1020.50,1020.00,1020.00,595,510,1105.00
07/27/2004,14:19,1020.00,1020.25,1019.75,1020.00,736,910,1646.00
07/27/2004,14:20,1020.25,1020.75,1020.00,1020.75,1476,53,1529.00
07/27/2004,14:21,1020.50,1020.75,1020.00,1020.25,277,818,1095.00
07/27/2004,14:22,1020.25,1020.50,1020.00,1020.25,646,187,833.00
07/27/2004,14:23,1020.25,1020.75,1020.00,1020.50,463,1021,1484.00
07/27/2004,14:24,1020.50,1020.50,1020.00,1020.25,332,486,818.00
07/27/2004,14:25,1020.00,1020.25,1019.75,1020.00,451,396,847.00
07/27/2004,14:26,1020.25,1020.50,1020.00,1020.00,196,229,425.00
07/27/2004,14:27,1020.00,1020.25,1019.75,1020.00,346,305,651.00
07/27/2004,14:28,1020.25,1020.50,1020.00,1020.25,573,110,683.00
07/27/2004,14:29,1020.25,1020.50,1020.25,1020.50,144,49,193.00
07/27/2004,14:30,1020.25,1020.50,1019.75,1020.00,231,1161,1392.00
07/27/2004,14:31,1020.00,1020.00,1019.50,1019.75,810,1722,2532.00
07/27/2004,14:32,1019.75,1019.75,1019.25,1019.50,69,1302,1371.00
07/27/2004,14:33,1019.50,1020.00,1019.50,1019.75,622,330,952.00
07/27/2004,14:34,1019.50,1020.25,1019.50,1020.00,1506,287,1793.00
07/27/2004,14:35,1020.00,1020.00,1019.75,1019.75,727,832,1559.00
07/27/2004,14:36,1019.75,1019.75,1019.25,1019.25,583,726,1309.00
07/27/2004,14:37,1019.25,1019.75,1019.00,1019.50,582,1163,1745.00
07/27/2004,14:38,1019.75,1019.75,1019.25,1019.25,58,444,502.00
07/27/2004,14:39,1019.50,1019.50,1019.00,1019.25,484,1177,1661.00
07/27/2004,14:40,1019.25,1019.50,1019.00,1019.25,735,240,975.00
07/27/2004,14:41,1019.25,1019.75,1019.00,1019.75,1544,1106,2650.00
07/27/2004,14:42,1019.75,1020.25,1019.50,1020.25,2490,322,2812.00
07/27/2004,14:43,1020.25,1020.75,1020.25,1020.25,850,1280,2130.00
07/27/2004,14:44,1020.25,1020.75,1020.00,1020.75,1823,324,2147.00
07/27/2004,14:45,1020.50,1021.25,1020.50,1021.25,2752,520,3272.00
07/27/2004,14:46,1021.00,1021.50,1021.00,1021.25,1063,716,1779.00
07/27/2004,14:47,1021.25,1021.25,1020.75,1021.00,554,1311,1865.00
07/27/2004,14:48,1021.00,1021.25,1021.00,1021.25,308,322,630.00
07/27/2004,14:49,1021.00,1021.25,1021.00,1021.00,388,360,748.00
07/27/2004,14:50,1020.75,1021.25,1020.25,1020.25,653,2443,3096.00
07/27/2004,14:51,1020.25,1020.25,1020.00,1020.00,928,1320,2248.00
07/27/2004,14:52,1020.00,1020.25,1020.00,1020.25,91,544,635.00
07/27/2004,14:53,1020.00,1020.25,1019.75,1020.00,187,874,1061.00
07/27/2004,14:54,1020.00,1020.00,1019.25,1019.50,666,1856,2522.00
07/27/2004,14:55,1019.50,1019.75,1019.25,1019.75,868,577,1445.00
07/27/2004,14:56,1019.75,1019.75,1019.25,1019.25,471,802,1273.00
07/27/2004,14:57,1019.50,1019.75,1019.25,1019.50,1056,267,1323.00
07/27/2004,14:58,1019.75,1020.25,1019.50,1020.25,2625,432,3057.00
07/27/2004,14:59,1020.00,1020.50,1020.00,1020.00,1623,719,2342.00
07/27/2004,15:00,1020.00,1020.25,1019.25,1019.50,1268,4839,6107.00
07/27/2004,15:01,1019.75,1020.00,1019.25,1019.75,2329,1790,4119.00
07/27/2004,15:02,1020.00,1020.00,1019.25,1019.50,672,2873,3545.00
07/27/2004,15:03,1019.50,1019.75,1019.00,1019.00,616,2221,2837.00
07/27/2004,15:04,1019.25,1019.50,1019.00,1019.25,1116,967,2083.00
07/27/2004,15:05,1019.25,1019.75,1019.00,1019.50,1392,235,1627.00
07/27/2004,15:06,1019.50,1019.75,1019.25,1019.25,824,469,1293.00
07/27/2004,15:07,1019.25,1019.75,1019.25,1019.50,514,763,1277.00
07/27/2004,15:08,1019.50,1019.50,1019.00,1019.50,273,946,1219.00
07/27/2004,15:09,1019.25,1019.50,1019.00,1019.00,108,313,421.00
07/27/2004,15:10,1019.00,1019.25,1018.50,1018.75,1280,2846,4126.00
07/27/2004,15:11,1019.00,1019.00,1018.50,1018.50,117,745,862.00
07/27/2004,15:12,1018.75,1018.75,1018.50,1018.50,289,138,427.00
07/27/2004,15:13,1018.75,1019.00,1018.25,1018.50,1225,1505,2730.00
07/27/2004,15:14,1018.50,1018.75,1018.00,1018.75,772,1355,2127.00
07/27/2004,15:15,1018.75,1018.75,1018.00,1018.50,2819,2422,5241.00
07/27/2004,15:16,1018.50,1018.50,1018.00,1018.00,14,374,388.00
07/27/2004,15:31,1018.25,1018.50,1018.00,1018.00,58,244,302.00
07/27/2004,15:32,1018.25,1018.25,1018.00,1018.25,7,2,9.00
07/27/2004,15:33,1018.00,1018.25,1018.00,1018.00,9,169,178.00
07/27/2004,15:34,1018.00,1018.00,1017.75,1018.00,26,59,85.00
07/27/2004,15:35,1018.00,1018.00,1017.75,1018.00,9,7,16.00
07/27/2004,15:36,1018.00,1018.00,1017.75,1018.00,104,3,107.00
07/27/2004,15:37,1018.00,1018.00,1018.00,1018.00,3,0,3.00
07/27/2004,15:38,1018.00,1018.00,1018.00,1018.00,84,0,84.00
07/27/2004,15:40,1018.25,1018.25,1018.00,1018.25,109,1,110.00
07/27/2004,15:41,1018.25,1018.50,1018.25,1018.50,32,0,32.00
07/27/2004,15:42,1018.25,1018.25,1018.00,1018.00,25,118,143.00
07/27/2004,15:43,1018.25,1018.25,1018.25,1018.25,39,0,39.00
07/27/2004,15:44,1018.25,1018.25,1018.00,1018.00,63,20,83.00
07/27/2004,15:46,1018.25,1018.25,1018.25,1018.25,53,0,53.00
07/27/2004,15:47,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/27/2004,15:48,1018.50,1018.50,1018.25,1018.50,82,2,84.00
07/27/2004,15:49,1018.50,1018.50,1018.50,1018.50,46,0,46.00
07/27/2004,15:51,1018.50,1018.50,1018.50,1018.50,53,0,53.00
07/27/2004,15:52,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,15:53,1018.25,1018.25,1018.25,1018.25,0,2,2.00
07/27/2004,15:55,1018.25,1018.25,1018.25,1018.25,0,47,47.00
07/27/2004,15:56,1018.25,1018.50,1018.25,1018.50,1,2,3.00
07/27/2004,15:57,1018.25,1018.25,1018.25,1018.25,0,7,7.00
07/27/2004,15:58,1018.25,1018.25,1018.25,1018.25,0,29,29.00
07/27/2004,15:59,1018.50,1018.50,1018.25,1018.50,51,4,55.00
07/27/2004,16:00,1018.25,1018.50,1018.25,1018.50,52,4,56.00
07/27/2004,17:01,1018.75,1019.25,1018.75,1019.25,260,8,268.00
07/27/2004,17:02,1019.25,1019.25,1019.25,1019.25,23,0,23.00
07/27/2004,17:06,1019.25,1019.25,1019.25,1019.25,3,0,3.00
07/27/2004,17:10,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/27/2004,17:12,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/27/2004,17:13,1019.00,1019.00,1019.00,1019.00,0,25,25.00
07/27/2004,17:16,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/27/2004,17:19,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/27/2004,17:20,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/27/2004,17:22,1019.25,1019.50,1019.25,1019.50,178,0,178.00
07/27/2004,17:26,1019.25,1019.25,1019.25,1019.25,0,4,4.00
07/27/2004,17:27,1019.25,1019.25,1019.25,1019.25,0,101,101.00
07/27/2004,17:28,1019.25,1019.25,1019.00,1019.00,0,15,15.00
07/27/2004,17:29,1019.25,1019.25,1019.25,1019.25,3,0,3.00
07/27/2004,17:30,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/27/2004,17:32,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/27/2004,17:33,1019.25,1019.50,1019.25,1019.25,26,6,32.00
07/27/2004,17:35,1019.25,1019.50,1019.25,1019.25,12,14,26.00
07/27/2004,17:36,1019.25,1019.25,1019.25,1019.25,0,7,7.00
07/27/2004,17:37,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/27/2004,17:38,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/27/2004,17:40,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/27/2004,17:41,1019.25,1019.50,1019.25,1019.50,5,2,7.00
07/27/2004,17:42,1019.50,1019.50,1019.50,1019.50,5,0,5.00
07/27/2004,17:43,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/27/2004,17:44,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/27/2004,17:45,1019.25,1019.25,1019.25,1019.25,0,22,22.00
07/27/2004,17:46,1019.25,1019.25,1019.25,1019.25,0,8,8.00
07/27/2004,17:47,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/27/2004,17:49,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/27/2004,17:50,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/27/2004,17:52,1019.00,1019.00,1019.00,1019.00,0,19,19.00
07/27/2004,17:53,1019.00,1019.00,1019.00,1019.00,0,4,4.00
07/27/2004,17:54,1019.25,1019.25,1019.00,1019.00,1,4,5.00
07/27/2004,17:55,1019.25,1019.25,1019.25,1019.25,28,0,28.00
07/27/2004,17:56,1019.00,1019.25,1019.00,1019.25,2,1,3.00
07/27/2004,17:57,1019.25,1019.25,1019.00,1019.25,2,3,5.00
07/27/2004,17:59,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/27/2004,18:01,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/27/2004,18:02,1019.25,1019.25,1019.25,1019.25,6,0,6.00
07/27/2004,18:03,1019.25,1019.25,1019.25,1019.25,9,0,9.00
07/27/2004,18:04,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/27/2004,18:05,1019.00,1019.00,1019.00,1019.00,0,11,11.00
07/27/2004,18:06,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/27/2004,18:09,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,18:12,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,18:14,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,18:24,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,18:25,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/27/2004,18:26,1019.00,1019.00,1019.00,1019.00,4,0,4.00
07/27/2004,18:33,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/27/2004,18:36,1018.75,1019.00,1018.75,1019.00,5,1,6.00
07/27/2004,18:37,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/27/2004,18:43,1019.00,1019.00,1019.00,1019.00,21,0,21.00
07/27/2004,18:44,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/27/2004,18:47,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,18:48,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/27/2004,18:51,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/27/2004,18:52,1018.75,1018.75,1018.75,1018.75,0,7,7.00
07/27/2004,18:55,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/27/2004,19:04,1018.75,1019.00,1018.75,1019.00,10,76,86.00
07/27/2004,19:05,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,19:06,1018.50,1018.50,1018.50,1018.50,0,39,39.00
07/27/2004,19:07,1018.50,1018.50,1018.50,1018.50,0,27,27.00
07/27/2004,19:08,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/27/2004,19:09,1018.50,1018.50,1018.50,1018.50,0,7,7.00
07/27/2004,19:11,1018.50,1018.50,1018.25,1018.25,0,6,6.00
07/27/2004,19:12,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,19:17,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/27/2004,19:19,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/27/2004,19:20,1018.50,1018.50,1018.25,1018.25,1,70,71.00
07/27/2004,19:21,1018.25,1018.25,1018.00,1018.00,0,50,50.00
07/27/2004,19:24,1018.00,1018.00,1017.50,1017.75,2,95,97.00
07/27/2004,19:25,1017.75,1017.75,1017.75,1017.75,20,0,20.00
07/27/2004,19:26,1018.00,1018.00,1017.75,1017.75,1,4,5.00
07/27/2004,19:27,1017.50,1017.50,1017.50,1017.50,0,56,56.00
07/27/2004,19:28,1017.50,1017.75,1017.50,1017.75,6,14,20.00
07/27/2004,19:29,1017.75,1017.75,1017.75,1017.75,3,0,3.00
07/27/2004,19:30,1017.75,1017.75,1017.50,1017.50,2,5,7.00
07/27/2004,19:31,1017.50,1017.50,1017.50,1017.50,0,2,2.00
07/27/2004,19:33,1017.75,1017.75,1017.75,1017.75,1,0,1.00
07/27/2004,19:34,1017.75,1017.75,1017.75,1017.75,10,0,10.00
07/27/2004,19:35,1017.75,1017.75,1017.75,1017.75,2,0,2.00
07/27/2004,19:37,1017.75,1017.75,1017.75,1017.75,3,0,3.00
07/27/2004,19:38,1017.75,1017.75,1017.75,1017.75,35,0,35.00
07/27/2004,19:39,1017.75,1017.75,1017.75,1017.75,37,0,37.00
07/27/2004,19:40,1017.75,1017.75,1017.75,1017.75,11,0,11.00
07/27/2004,19:41,1017.75,1018.25,1017.75,1018.00,137,67,204.00
07/27/2004,19:42,1018.00,1018.50,1018.00,1018.25,88,122,210.00
07/27/2004,19:43,1018.25,1018.25,1018.25,1018.25,0,36,36.00
07/27/2004,19:44,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/27/2004,19:45,1018.25,1018.50,1018.25,1018.50,1,1,2.00
07/27/2004,19:46,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/27/2004,19:47,1018.25,1018.25,1018.25,1018.25,0,27,27.00
07/27/2004,19:48,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,19:52,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/27/2004,19:53,1018.25,1018.25,1018.25,1018.25,2,0,2.00
07/27/2004,19:56,1018.25,1018.25,1018.25,1018.25,30,0,30.00
07/27/2004,19:59,1018.25,1018.25,1018.25,1018.25,10,0,10.00
07/27/2004,20:00,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/27/2004,20:03,1018.25,1018.25,1018.25,1018.25,8,0,8.00
07/27/2004,20:04,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/27/2004,20:05,1018.50,1018.50,1018.25,1018.25,1,1,2.00
07/27/2004,20:06,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/27/2004,20:07,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/27/2004,20:10,1018.50,1018.50,1018.50,1018.50,73,0,73.00
07/27/2004,20:11,1018.75,1018.75,1018.75,1018.75,48,0,48.00
07/27/2004,20:12,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/27/2004,20:13,1018.75,1018.75,1018.75,1018.75,7,0,7.00
07/27/2004,20:15,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/27/2004,20:16,1019.00,1019.00,1019.00,1019.00,56,0,56.00
07/27/2004,20:17,1019.25,1019.25,1019.25,1019.25,85,0,85.00
07/27/2004,20:18,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/27/2004,20:19,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/27/2004,20:20,1019.00,1019.00,1018.75,1018.75,0,25,25.00
07/27/2004,20:25,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,20:26,1019.00,1019.00,1019.00,1019.00,10,0,10.00
07/27/2004,20:32,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/27/2004,20:33,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,20:34,1018.75,1019.00,1018.75,1019.00,3,4,7.00
07/27/2004,20:35,1018.75,1018.75,1018.75,1018.75,0,9,9.00
07/27/2004,20:36,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,20:37,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/27/2004,20:38,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/27/2004,20:39,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/27/2004,20:41,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/27/2004,20:42,1018.50,1018.75,1018.50,1018.75,4,1,5.00
07/27/2004,20:45,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/27/2004,20:48,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/27/2004,20:59,1018.50,1018.50,1018.50,1018.50,0,70,70.00
07/27/2004,21:00,1018.50,1018.50,1018.25,1018.25,0,7,7.00
07/27/2004,21:01,1018.25,1018.25,1018.25,1018.25,0,27,27.00
07/27/2004,21:03,1018.25,1018.25,1018.25,1018.25,0,4,4.00
07/27/2004,21:05,1018.50,1018.50,1018.50,1018.50,15,0,15.00
07/27/2004,21:10,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/27/2004,21:13,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,21:14,1018.50,1018.50,1018.50,1018.50,5,0,5.00
07/27/2004,21:16,1018.50,1018.50,1018.50,1018.50,4,0,4.00
07/27/2004,21:17,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,21:20,1018.50,1018.50,1018.50,1018.50,5,0,5.00
07/27/2004,21:23,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/27/2004,21:27,1018.50,1018.50,1018.25,1018.25,1,2,3.00
07/27/2004,21:28,1018.50,1018.50,1018.25,1018.50,4,2,6.00
07/27/2004,21:30,1018.50,1018.50,1018.50,1018.50,7,0,7.00
07/27/2004,21:31,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/27/2004,21:35,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,21:41,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,21:43,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/27/2004,21:48,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,21:53,1018.50,1018.50,1018.50,1018.50,5,0,5.00
07/27/2004,21:57,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/27/2004,21:58,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/27/2004,22:01,1018.50,1018.50,1018.50,1018.50,4,0,4.00
07/27/2004,22:03,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/27/2004,22:08,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/27/2004,22:09,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/27/2004,22:10,1018.75,1018.75,1018.75,1018.75,10,0,10.00
07/27/2004,22:16,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/27/2004,22:17,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/27/2004,22:18,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/27/2004,22:19,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/27/2004,22:27,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/27/2004,22:28,1018.25,1018.25,1018.25,1018.25,0,20,20.00
07/27/2004,22:29,1018.50,1018.50,1018.50,1018.50,4,0,4.00
07/27/2004,22:30,1018.50,1018.50,1018.50,1018.50,3,0,3.00
07/27/2004,22:34,1018.50,1018.50,1018.50,1018.50,7,0,7.00
07/27/2004,22:42,1018.50,1018.50,1018.50,1018.50,7,0,7.00
07/27/2004,22:43,1018.50,1018.50,1018.50,1018.50,5,0,5.00
07/27/2004,22:50,1018.25,1018.25,1018.25,1018.25,0,5,5.00
07/27/2004,22:52,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/27/2004,22:53,1018.50,1018.75,1018.50,1018.50,50,2,52.00
07/27/2004,22:54,1018.50,1018.50,1018.50,1018.50,0,4,4.00
07/27/2004,22:55,1018.75,1019.00,1018.75,1018.75,51,2,53.00
07/27/2004,22:59,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/27/2004,23:00,1019.00,1019.25,1019.00,1019.25,85,0,85.00
07/27/2004,23:01,1019.00,1019.00,1019.00,1019.00,0,19,19.00
07/27/2004,23:02,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/27/2004,23:03,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/27/2004,23:04,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,23:08,1019.00,1019.00,1019.00,1019.00,9,0,9.00
07/27/2004,23:09,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/27/2004,23:10,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/27/2004,23:14,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/27/2004,23:15,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/27/2004,23:19,1019.00,1019.00,1019.00,1019.00,0,4,4.00
07/27/2004,23:22,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/27/2004,23:25,1019.00,1019.00,1018.75,1018.75,0,5,5.00
07/27/2004,23:27,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/27/2004,23:34,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/27/2004,23:38,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/27/2004,23:39,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,23:40,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,23:42,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/27/2004,23:44,1018.75,1018.75,1018.75,1018.75,0,8,8.00
07/27/2004,23:45,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,23:47,1018.75,1018.75,1018.75,1018.75,0,10,10.00
07/27/2004,23:50,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,23:55,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/27/2004,23:58,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/28/2004,00:01,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/28/2004,00:03,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/28/2004,00:04,1019.00,1019.00,1019.00,1019.00,12,0,12.00
07/28/2004,00:05,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,00:06,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/28/2004,00:10,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/28/2004,00:11,1019.00,1019.00,1019.00,1019.00,7,0,7.00
07/28/2004,00:15,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,00:16,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,00:17,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,00:18,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,00:19,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,00:20,1019.00,1019.25,1019.00,1019.25,2,0,2.00
07/28/2004,00:21,1019.00,1019.00,1018.75,1018.75,0,22,22.00
07/28/2004,00:25,1019.00,1019.00,1019.00,1019.00,7,0,7.00
07/28/2004,00:26,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/28/2004,00:29,1019.00,1019.00,1018.75,1018.75,11,1,12.00
07/28/2004,00:31,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,00:32,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/28/2004,00:35,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/28/2004,00:36,1019.25,1019.25,1019.25,1019.25,10,0,10.00
07/28/2004,00:39,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/28/2004,00:41,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/28/2004,00:44,1018.75,1018.75,1018.50,1018.50,0,67,67.00
07/28/2004,00:46,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/28/2004,00:47,1018.75,1018.75,1018.75,1018.75,41,0,41.00
07/28/2004,00:48,1018.75,1018.75,1018.75,1018.75,38,0,38.00
07/28/2004,00:52,1019.00,1019.00,1019.00,1019.00,12,0,12.00
07/28/2004,01:01,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/28/2004,01:02,1019.00,1019.25,1019.00,1019.25,79,0,79.00
07/28/2004,01:05,1019.00,1019.25,1019.00,1019.00,2,6,8.00
07/28/2004,01:06,1019.00,1019.00,1019.00,1019.00,0,16,16.00
07/28/2004,01:08,1019.00,1019.00,1018.75,1018.75,0,19,19.00
07/28/2004,01:09,1019.25,1019.25,1019.00,1019.25,21,4,25.00
07/28/2004,01:10,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/28/2004,01:12,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/28/2004,01:13,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/28/2004,01:15,1019.50,1019.50,1019.50,1019.50,63,0,63.00
07/28/2004,01:16,1019.50,1019.50,1019.50,1019.50,6,0,6.00
07/28/2004,01:17,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,01:18,1019.50,1019.50,1019.50,1019.50,14,0,14.00
07/28/2004,01:19,1019.50,1019.50,1019.25,1019.25,12,45,57.00
07/28/2004,01:20,1019.25,1019.50,1019.25,1019.25,5,2,7.00
07/28/2004,01:21,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/28/2004,01:22,1019.25,1019.50,1019.25,1019.50,27,1,28.00
07/28/2004,01:24,1019.50,1019.50,1019.50,1019.50,18,0,18.00
07/28/2004,01:25,1019.50,1019.50,1019.50,1019.50,7,0,7.00
07/28/2004,01:26,1019.50,1019.50,1019.50,1019.50,5,0,5.00
07/28/2004,01:27,1019.50,1019.50,1019.50,1019.50,10,0,10.00
07/28/2004,01:28,1019.50,1019.50,1019.50,1019.50,5,0,5.00
07/28/2004,01:29,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,01:30,1019.50,1019.50,1019.50,1019.50,4,0,4.00
07/28/2004,01:31,1019.50,1019.50,1019.50,1019.50,2,0,2.00
07/28/2004,01:33,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,01:34,1019.50,1019.50,1019.50,1019.50,20,0,20.00
07/28/2004,01:35,1019.50,1019.75,1019.50,1019.50,6,1,7.00
07/28/2004,01:37,1019.50,1019.50,1019.50,1019.50,0,31,31.00
07/28/2004,01:38,1019.50,1019.50,1019.50,1019.50,0,8,8.00
07/28/2004,01:39,1019.50,1019.50,1019.25,1019.25,0,6,6.00
07/28/2004,01:41,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/28/2004,01:42,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,01:43,1019.50,1019.50,1019.50,1019.50,3,0,3.00
07/28/2004,01:48,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,01:49,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,01:50,1019.50,1019.50,1019.50,1019.50,15,0,15.00
07/28/2004,01:52,1019.50,1019.50,1019.50,1019.50,26,0,26.00
07/28/2004,01:53,1019.25,1019.25,1019.25,1019.25,0,23,23.00
07/28/2004,01:54,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/28/2004,01:56,1019.25,1019.25,1019.00,1019.00,0,39,39.00
07/28/2004,01:57,1019.00,1019.25,1019.00,1019.25,5,19,24.00
07/28/2004,01:59,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/28/2004,02:00,1019.00,1019.25,1019.00,1019.25,1,1,2.00
07/28/2004,02:01,1019.00,1019.00,1019.00,1019.00,0,27,27.00
07/28/2004,02:02,1019.00,1019.00,1018.75,1018.75,0,78,78.00
07/28/2004,02:03,1018.75,1018.75,1018.75,1018.75,0,14,14.00
07/28/2004,02:04,1018.75,1018.75,1018.50,1018.50,0,45,45.00
07/28/2004,02:05,1018.50,1018.50,1018.50,1018.50,0,58,58.00
07/28/2004,02:07,1018.50,1018.50,1018.50,1018.50,0,9,9.00
07/28/2004,02:09,1018.50,1018.75,1018.50,1018.75,2,1,3.00
07/28/2004,02:10,1018.75,1018.75,1018.50,1018.50,1,38,39.00
07/28/2004,02:11,1018.50,1018.50,1018.50,1018.50,0,22,22.00
07/28/2004,02:12,1018.50,1018.75,1018.50,1018.75,9,3,12.00
07/28/2004,02:13,1018.50,1018.50,1018.50,1018.50,0,19,19.00
07/28/2004,02:14,1018.75,1018.75,1018.75,1018.75,72,0,72.00
07/28/2004,02:15,1018.75,1018.75,1018.75,1018.75,25,0,25.00
07/28/2004,02:16,1018.50,1018.50,1018.50,1018.50,0,7,7.00
07/28/2004,02:18,1018.75,1018.75,1018.75,1018.75,56,0,56.00
07/28/2004,02:19,1018.75,1018.75,1018.75,1018.75,9,0,9.00
07/28/2004,02:20,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/28/2004,02:22,1018.75,1018.75,1018.75,1018.75,7,0,7.00
07/28/2004,02:23,1018.75,1018.75,1018.75,1018.75,22,0,22.00
07/28/2004,02:24,1018.75,1018.75,1018.75,1018.75,52,0,52.00
07/28/2004,02:25,1018.75,1018.75,1018.50,1018.50,5,26,31.00
07/28/2004,02:26,1018.50,1018.50,1018.50,1018.50,0,11,11.00
07/28/2004,02:27,1018.50,1018.50,1018.50,1018.50,0,6,6.00
07/28/2004,02:28,1018.50,1018.50,1018.50,1018.50,0,22,22.00
07/28/2004,02:29,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/28/2004,02:30,1018.75,1018.75,1018.75,1018.75,86,0,86.00
07/28/2004,02:31,1018.75,1018.75,1018.75,1018.75,55,0,55.00
07/28/2004,02:32,1018.75,1018.75,1018.75,1018.75,4,0,4.00
07/28/2004,02:33,1018.75,1018.75,1018.75,1018.75,43,0,43.00
07/28/2004,02:34,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/28/2004,02:36,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/28/2004,02:37,1018.75,1018.75,1018.75,1018.75,19,0,19.00
07/28/2004,02:38,1019.00,1019.00,1019.00,1019.00,4,0,4.00
07/28/2004,02:39,1019.00,1019.00,1019.00,1019.00,103,0,103.00
07/28/2004,02:40,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/28/2004,02:41,1019.00,1019.00,1018.75,1018.75,2,1,3.00
07/28/2004,02:42,1018.75,1018.75,1018.75,1018.75,0,25,25.00
07/28/2004,02:43,1018.75,1018.75,1018.75,1018.75,0,17,17.00
07/28/2004,02:45,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,02:46,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,02:47,1018.75,1019.00,1018.75,1019.00,31,10,41.00
07/28/2004,02:48,1019.00,1019.00,1018.75,1018.75,1,57,58.00
07/28/2004,02:49,1018.50,1018.50,1018.50,1018.50,0,10,10.00
07/28/2004,02:51,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/28/2004,02:52,1018.75,1018.75,1018.75,1018.75,9,0,9.00
07/28/2004,02:53,1018.75,1018.75,1018.50,1018.75,49,1,50.00
07/28/2004,02:54,1018.75,1019.00,1018.75,1018.75,2,1,3.00
07/28/2004,02:55,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,02:56,1018.75,1018.75,1018.75,1018.75,0,8,8.00
07/28/2004,02:58,1018.50,1018.50,1018.50,1018.50,0,4,4.00
07/28/2004,03:01,1018.75,1018.75,1018.75,1018.75,34,0,34.00
07/28/2004,03:02,1018.75,1018.75,1018.75,1018.75,21,0,21.00
07/28/2004,03:04,1019.00,1019.25,1019.00,1019.00,36,4,40.00
07/28/2004,03:05,1019.00,1019.00,1019.00,1019.00,0,39,39.00
07/28/2004,03:06,1019.00,1019.00,1019.00,1019.00,0,8,8.00
07/28/2004,03:07,1019.00,1019.00,1019.00,1019.00,0,105,105.00
07/28/2004,03:08,1019.00,1019.50,1019.00,1019.25,83,26,109.00
07/28/2004,03:09,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/28/2004,03:13,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/28/2004,03:14,1019.50,1019.50,1019.50,1019.50,126,0,126.00
07/28/2004,03:15,1019.50,1019.50,1019.50,1019.50,5,0,5.00
07/28/2004,03:16,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,03:17,1019.50,1019.75,1019.50,1019.75,6,0,6.00
07/28/2004,03:18,1019.75,1019.75,1019.50,1019.50,10,2,12.00
07/28/2004,03:19,1019.50,1019.50,1019.50,1019.50,0,2,2.00
07/28/2004,03:20,1019.50,1019.50,1019.50,1019.50,0,3,3.00
07/28/2004,03:21,1019.75,1019.75,1019.50,1019.50,1,101,102.00
07/28/2004,03:22,1019.50,1019.50,1019.50,1019.50,0,9,9.00
07/28/2004,03:23,1019.50,1019.50,1019.50,1019.50,0,6,6.00
07/28/2004,03:24,1019.50,1019.50,1019.50,1019.50,0,2,2.00
07/28/2004,03:25,1019.50,1019.50,1019.50,1019.50,0,7,7.00
07/28/2004,03:26,1019.50,1019.75,1019.50,1019.50,1,50,51.00
07/28/2004,03:28,1019.50,1019.50,1019.50,1019.50,0,16,16.00
07/28/2004,03:29,1019.50,1019.50,1019.50,1019.50,0,9,9.00
07/28/2004,03:30,1019.50,1019.50,1019.25,1019.25,0,55,55.00
07/28/2004,03:32,1019.50,1019.50,1019.50,1019.50,21,0,21.00
07/28/2004,03:33,1019.50,1019.75,1019.25,1019.75,6,1,7.00
07/28/2004,03:34,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/28/2004,03:36,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/28/2004,03:37,1019.25,1019.50,1019.25,1019.50,100,10,110.00
07/28/2004,03:38,1019.25,1019.25,1019.25,1019.25,0,17,17.00
07/28/2004,03:39,1019.25,1019.25,1019.25,1019.25,0,30,30.00
07/28/2004,03:40,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/28/2004,03:43,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/28/2004,03:44,1019.25,1019.25,1019.25,1019.25,0,21,21.00
07/28/2004,03:48,1019.25,1019.25,1019.25,1019.25,0,5,5.00
07/28/2004,03:49,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,03:51,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/28/2004,03:52,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/28/2004,03:53,1019.50,1019.75,1019.50,1019.75,23,0,23.00
07/28/2004,03:54,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/28/2004,03:55,1019.50,1019.50,1019.50,1019.50,0,10,10.00
07/28/2004,03:56,1019.50,1019.75,1019.50,1019.75,1,1,2.00
07/28/2004,03:58,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/28/2004,03:59,1019.50,1019.50,1019.50,1019.50,0,11,11.00
07/28/2004,04:00,1019.50,1019.50,1019.50,1019.50,0,2,2.00
07/28/2004,04:01,1019.50,1019.75,1019.50,1019.75,2,1,3.00
07/28/2004,04:03,1019.50,1019.50,1019.50,1019.50,0,28,28.00
07/28/2004,04:04,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/28/2004,04:05,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/28/2004,04:06,1019.50,1019.50,1019.50,1019.50,10,0,10.00
07/28/2004,04:09,1019.25,1019.50,1019.25,1019.25,18,27,45.00
07/28/2004,04:10,1019.25,1019.25,1019.25,1019.25,0,5,5.00
07/28/2004,04:11,1019.00,1019.00,1019.00,1019.00,0,54,54.00
07/28/2004,04:13,1018.75,1018.75,1018.75,1018.75,0,30,30.00
07/28/2004,04:14,1018.75,1018.75,1018.75,1018.75,0,11,11.00
07/28/2004,04:15,1018.75,1018.75,1018.75,1018.75,0,11,11.00
07/28/2004,04:16,1018.75,1018.75,1018.75,1018.75,0,8,8.00
07/28/2004,04:18,1018.75,1018.75,1018.75,1018.75,0,8,8.00
07/28/2004,04:20,1018.50,1018.50,1018.50,1018.50,0,11,11.00
07/28/2004,04:21,1018.50,1018.50,1018.50,1018.50,0,3,3.00
07/28/2004,04:22,1018.50,1018.50,1018.50,1018.50,0,56,56.00
07/28/2004,04:23,1018.50,1018.50,1018.50,1018.50,0,6,6.00
07/28/2004,04:24,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/28/2004,04:25,1018.50,1018.50,1018.00,1018.25,94,208,302.00
07/28/2004,04:26,1018.00,1018.25,1018.00,1018.00,10,10,20.00
07/28/2004,04:27,1018.00,1018.00,1017.75,1017.75,0,76,76.00
07/28/2004,04:28,1018.00,1018.00,1018.00,1018.00,24,0,24.00
07/28/2004,04:31,1018.00,1018.25,1018.00,1018.25,12,0,12.00
07/28/2004,04:34,1018.00,1018.00,1018.00,1018.00,0,2,2.00
07/28/2004,04:35,1018.00,1018.25,1017.75,1018.00,2,50,52.00
07/28/2004,04:36,1018.00,1018.00,1017.75,1018.00,35,1,36.00
07/28/2004,04:37,1018.00,1018.00,1018.00,1018.00,5,0,5.00
07/28/2004,04:38,1018.00,1018.00,1018.00,1018.00,9,0,9.00
07/28/2004,04:39,1018.00,1018.00,1018.00,1018.00,4,0,4.00
07/28/2004,04:40,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/28/2004,04:43,1018.00,1018.00,1018.00,1018.00,30,0,30.00
07/28/2004,04:44,1018.00,1018.00,1018.00,1018.00,6,0,6.00
07/28/2004,04:45,1018.25,1018.25,1018.25,1018.25,150,0,150.00
07/28/2004,04:46,1018.25,1018.25,1017.75,1017.75,1,51,52.00
07/28/2004,04:47,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/28/2004,04:48,1018.00,1018.00,1018.00,1018.00,5,0,5.00
07/28/2004,04:49,1017.75,1017.75,1017.75,1017.75,0,108,108.00
07/28/2004,04:51,1017.75,1018.00,1017.75,1018.00,10,5,15.00
07/28/2004,04:53,1018.00,1018.00,1018.00,1018.00,4,0,4.00
07/28/2004,04:54,1018.00,1018.00,1018.00,1018.00,40,0,40.00
07/28/2004,04:55,1018.00,1018.00,1018.00,1018.00,18,0,18.00
07/28/2004,04:56,1017.75,1017.75,1017.75,1017.75,0,75,75.00
07/28/2004,04:57,1017.75,1017.75,1017.75,1017.75,0,14,14.00
07/28/2004,04:58,1017.75,1017.75,1017.50,1017.50,0,21,21.00
07/28/2004,04:59,1017.75,1017.75,1017.75,1017.75,78,0,78.00
07/28/2004,05:00,1017.75,1017.75,1017.75,1017.75,20,0,20.00
07/28/2004,05:03,1017.75,1017.75,1017.75,1017.75,85,0,85.00
07/28/2004,05:04,1017.75,1017.75,1017.25,1017.50,3,79,82.00
07/28/2004,05:05,1017.75,1017.75,1017.75,1017.75,1,0,1.00
07/28/2004,05:06,1017.75,1017.75,1017.75,1017.75,32,0,32.00
07/28/2004,05:09,1017.50,1017.50,1017.50,1017.50,0,3,3.00
07/28/2004,05:10,1017.75,1017.75,1017.75,1017.75,58,0,58.00
07/28/2004,05:11,1018.00,1018.00,1018.00,1018.00,8,0,8.00
07/28/2004,05:12,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/28/2004,05:15,1017.75,1017.75,1017.75,1017.75,0,22,22.00
07/28/2004,05:18,1017.75,1017.75,1017.75,1017.75,0,20,20.00
07/28/2004,05:19,1017.75,1017.75,1017.75,1017.75,0,6,6.00
07/28/2004,05:21,1017.75,1017.75,1017.75,1017.75,0,9,9.00
07/28/2004,05:22,1017.75,1017.75,1017.75,1017.75,0,12,12.00
07/28/2004,05:23,1017.75,1017.75,1017.75,1017.75,0,10,10.00
07/28/2004,05:25,1017.75,1017.75,1017.75,1017.75,0,2,2.00
07/28/2004,05:26,1017.75,1017.75,1017.75,1017.75,0,75,75.00
07/28/2004,05:27,1017.75,1017.75,1017.75,1017.75,0,8,8.00
07/28/2004,05:29,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/28/2004,05:30,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/28/2004,05:32,1018.00,1018.00,1018.00,1018.00,1,0,1.00
07/28/2004,05:33,1018.00,1018.00,1017.50,1017.50,1,123,124.00
07/28/2004,05:34,1017.75,1017.75,1017.25,1017.25,4,160,164.00
07/28/2004,05:35,1017.25,1017.50,1017.25,1017.50,2,3,5.00
07/28/2004,05:36,1017.50,1017.50,1017.50,1017.50,2,0,2.00
07/28/2004,05:37,1017.25,1017.25,1017.00,1017.25,15,184,199.00
07/28/2004,05:38,1017.25,1017.25,1017.00,1017.00,19,144,163.00
07/28/2004,05:39,1017.00,1017.00,1016.75,1017.00,23,47,70.00
07/28/2004,05:40,1017.00,1017.00,1017.00,1017.00,46,0,46.00
07/28/2004,05:41,1016.75,1016.75,1016.50,1016.75,37,179,216.00
07/28/2004,05:42,1016.75,1017.00,1016.50,1017.00,93,4,97.00
07/28/2004,05:44,1017.25,1017.25,1017.25,1017.25,4,0,4.00
07/28/2004,05:45,1017.25,1017.25,1017.00,1017.25,13,1,14.00
07/28/2004,05:46,1017.25,1017.25,1017.00,1017.00,6,6,12.00
07/28/2004,05:47,1017.25,1017.25,1017.25,1017.25,5,0,5.00
07/28/2004,05:48,1017.00,1017.00,1017.00,1017.00,0,11,11.00
07/28/2004,05:49,1017.00,1017.25,1017.00,1017.25,46,15,61.00
07/28/2004,05:51,1017.50,1017.75,1017.25,1017.25,43,5,48.00
07/28/2004,05:52,1017.50,1017.50,1017.50,1017.50,3,0,3.00
07/28/2004,05:53,1017.50,1017.50,1017.25,1017.25,7,5,12.00
07/28/2004,05:54,1017.25,1017.25,1017.25,1017.25,0,15,15.00
07/28/2004,05:55,1017.50,1017.50,1017.50,1017.50,13,0,13.00
07/28/2004,05:56,1017.50,1017.75,1017.50,1017.50,19,5,24.00
07/28/2004,05:58,1017.75,1018.00,1017.75,1017.75,87,131,218.00
07/28/2004,05:59,1017.75,1018.00,1017.75,1018.00,28,73,101.00
07/28/2004,06:00,1018.00,1018.00,1018.00,1018.00,5,0,5.00
07/28/2004,06:01,1017.75,1017.75,1017.50,1017.50,0,45,45.00
07/28/2004,06:02,1017.50,1017.75,1017.50,1017.75,18,1,19.00
07/28/2004,06:03,1018.00,1018.25,1018.00,1018.00,77,1,78.00
07/28/2004,06:04,1018.00,1018.25,1018.00,1018.00,2,101,103.00
07/28/2004,06:05,1018.00,1018.00,1017.75,1017.75,0,101,101.00
07/28/2004,06:07,1018.00,1018.00,1017.75,1017.75,6,38,44.00
07/28/2004,06:08,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/28/2004,06:09,1017.75,1017.75,1017.50,1017.75,9,3,12.00
07/28/2004,06:10,1017.75,1017.75,1017.75,1017.75,18,0,18.00
07/28/2004,06:12,1017.50,1017.50,1017.50,1017.50,0,55,55.00
07/28/2004,06:13,1017.50,1017.50,1017.50,1017.50,0,116,116.00
07/28/2004,06:14,1017.50,1017.50,1017.50,1017.50,0,107,107.00
07/28/2004,06:15,1017.75,1017.75,1017.50,1017.50,3,1,4.00
07/28/2004,06:16,1017.75,1017.75,1017.75,1017.75,131,0,131.00
07/28/2004,06:17,1017.75,1017.75,1017.75,1017.75,28,0,28.00
07/28/2004,06:18,1017.75,1017.75,1017.75,1017.75,29,0,29.00
07/28/2004,06:19,1017.75,1017.75,1017.75,1017.75,28,0,28.00
07/28/2004,06:20,1017.75,1017.75,1017.75,1017.75,65,0,65.00
07/28/2004,06:21,1017.75,1018.00,1017.75,1017.75,34,10,44.00
07/28/2004,06:22,1017.75,1017.75,1017.75,1017.75,0,3,3.00
07/28/2004,06:23,1018.00,1018.00,1018.00,1018.00,3,0,3.00
07/28/2004,06:24,1017.75,1017.75,1017.75,1017.75,0,153,153.00
07/28/2004,06:25,1017.75,1017.75,1017.75,1017.75,0,148,148.00
07/28/2004,06:26,1017.75,1017.75,1017.75,1017.75,0,67,67.00
07/28/2004,06:27,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/28/2004,06:28,1017.75,1017.75,1017.75,1017.75,0,7,7.00
07/28/2004,06:30,1017.75,1017.75,1017.75,1017.75,0,4,4.00
07/28/2004,06:31,1017.75,1017.75,1017.75,1017.75,0,2,2.00
07/28/2004,06:32,1017.75,1017.75,1017.75,1017.75,0,2,2.00
07/28/2004,06:33,1017.75,1017.75,1017.75,1017.75,0,2,2.00
07/28/2004,06:34,1017.75,1017.75,1017.75,1017.75,0,3,3.00
07/28/2004,06:36,1018.00,1018.00,1018.00,1018.00,6,0,6.00
07/28/2004,06:37,1018.00,1018.25,1018.00,1018.25,156,0,156.00
07/28/2004,06:38,1018.25,1018.25,1018.25,1018.25,15,0,15.00
07/28/2004,06:39,1018.50,1018.50,1018.25,1018.50,16,6,22.00
07/28/2004,06:40,1018.25,1018.25,1018.25,1018.25,0,24,24.00
07/28/2004,06:41,1018.00,1018.00,1018.00,1018.00,0,3,3.00
07/28/2004,06:43,1018.25,1018.25,1018.25,1018.25,18,0,18.00
07/28/2004,06:44,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/28/2004,06:45,1018.50,1018.50,1018.25,1018.25,3,3,6.00
07/28/2004,06:46,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/28/2004,06:48,1018.50,1018.50,1018.25,1018.25,2,29,31.00
07/28/2004,06:49,1018.25,1018.25,1018.00,1018.25,22,3,25.00
07/28/2004,06:52,1018.50,1018.50,1018.25,1018.25,1,32,33.00
07/28/2004,06:53,1018.25,1018.25,1018.25,1018.25,0,8,8.00
07/28/2004,06:54,1018.25,1018.25,1018.00,1018.00,0,30,30.00
07/28/2004,06:55,1018.00,1018.00,1017.75,1017.75,2,30,32.00
07/28/2004,06:57,1017.75,1018.00,1017.75,1017.75,13,33,46.00
07/28/2004,06:58,1017.75,1017.75,1017.75,1017.75,0,37,37.00
07/28/2004,06:59,1018.00,1018.00,1018.00,1018.00,10,0,10.00
07/28/2004,07:00,1018.00,1018.00,1018.00,1018.00,10,0,10.00
07/28/2004,07:01,1017.75,1017.75,1017.75,1017.75,0,205,205.00
07/28/2004,07:02,1017.75,1018.00,1017.75,1018.00,17,1,18.00
07/28/2004,07:03,1018.00,1018.00,1018.00,1018.00,14,0,14.00
07/28/2004,07:05,1018.00,1018.00,1018.00,1018.00,52,0,52.00
07/28/2004,07:06,1018.00,1018.00,1017.75,1017.75,1,1,2.00
07/28/2004,07:07,1018.00,1018.00,1018.00,1018.00,15,0,15.00
07/28/2004,07:08,1018.00,1018.00,1017.75,1017.75,17,12,29.00
07/28/2004,07:09,1017.75,1017.75,1017.75,1017.75,0,11,11.00
07/28/2004,07:10,1017.75,1018.00,1017.75,1017.75,1,3,4.00
07/28/2004,07:11,1017.75,1017.75,1017.75,1017.75,0,65,65.00
07/28/2004,07:12,1017.75,1017.75,1017.75,1017.75,0,25,25.00
07/28/2004,07:13,1017.50,1017.50,1017.50,1017.50,0,4,4.00
07/28/2004,07:14,1017.50,1017.50,1017.50,1017.50,0,8,8.00
07/28/2004,07:15,1017.75,1017.75,1017.75,1017.75,63,0,63.00
07/28/2004,07:16,1017.75,1017.75,1017.50,1017.50,11,2,13.00
07/28/2004,07:17,1017.75,1017.75,1017.75,1017.75,10,0,10.00
07/28/2004,07:18,1017.75,1017.75,1017.75,1017.75,11,0,11.00
07/28/2004,07:19,1017.75,1017.75,1017.50,1017.50,16,1,17.00
07/28/2004,07:20,1017.50,1017.75,1017.50,1017.75,1,4,5.00
07/28/2004,07:21,1017.50,1017.75,1017.25,1017.25,1,194,195.00
07/28/2004,07:22,1017.25,1017.25,1017.00,1017.00,0,166,166.00
07/28/2004,07:23,1017.00,1017.25,1017.00,1017.00,5,71,76.00
07/28/2004,07:24,1017.00,1017.00,1017.00,1017.00,0,206,206.00
07/28/2004,07:25,1017.00,1017.00,1016.75,1017.00,6,195,201.00
07/28/2004,07:26,1017.00,1017.00,1017.00,1017.00,2,0,2.00
07/28/2004,07:27,1017.25,1017.25,1017.00,1017.25,93,2,95.00
07/28/2004,07:28,1017.25,1017.50,1017.25,1017.50,118,0,118.00
07/28/2004,07:29,1017.25,1017.25,1016.75,1017.00,119,207,326.00
07/28/2004,07:30,1017.25,1017.50,1017.00,1017.50,67,1,68.00
07/28/2004,07:31,1017.25,1017.25,1016.25,1016.50,482,919,1401.00
07/28/2004,07:32,1016.50,1016.50,1016.25,1016.50,95,203,298.00
07/28/2004,07:33,1016.25,1016.50,1016.00,1016.00,1,128,129.00
07/28/2004,07:34,1016.00,1016.25,1016.00,1016.25,324,19,343.00
07/28/2004,07:35,1016.25,1016.75,1016.25,1016.75,318,0,318.00
07/28/2004,07:36,1016.75,1017.00,1016.75,1017.00,271,0,271.00
07/28/2004,07:37,1016.75,1017.00,1016.50,1016.75,60,141,201.00
07/28/2004,07:38,1016.75,1017.00,1016.75,1016.75,1,130,131.00
07/28/2004,07:39,1016.75,1016.75,1016.50,1016.75,8,125,133.00
07/28/2004,07:40,1016.50,1016.75,1016.50,1016.50,2,22,24.00
07/28/2004,07:41,1016.75,1016.75,1016.00,1016.00,4,244,248.00
07/28/2004,07:42,1016.00,1016.25,1016.00,1016.00,15,11,26.00
07/28/2004,07:43,1016.00,1016.25,1015.75,1016.00,44,298,342.00
07/28/2004,07:44,1016.00,1016.25,1016.00,1016.00,178,20,198.00
07/28/2004,07:45,1016.25,1016.25,1016.00,1016.00,6,105,111.00
07/28/2004,07:46,1016.00,1016.50,1016.00,1016.50,278,144,422.00
07/28/2004,07:47,1016.50,1016.50,1016.50,1016.50,23,0,23.00
07/28/2004,07:48,1016.50,1016.50,1016.50,1016.50,19,0,19.00
07/28/2004,07:49,1016.25,1016.50,1016.25,1016.50,14,7,21.00
07/28/2004,07:50,1016.50,1016.50,1016.25,1016.25,4,10,14.00
07/28/2004,07:51,1016.25,1016.25,1016.00,1016.25,150,217,367.00
07/28/2004,07:52,1016.25,1016.50,1016.25,1016.50,22,6,28.00
07/28/2004,07:53,1016.25,1016.50,1016.25,1016.25,20,116,136.00
07/28/2004,07:54,1016.25,1016.25,1016.25,1016.25,0,7,7.00
07/28/2004,07:55,1016.50,1016.50,1016.50,1016.50,123,0,123.00
07/28/2004,07:56,1016.50,1016.50,1016.25,1016.25,24,1,25.00
07/28/2004,07:57,1016.50,1016.50,1016.50,1016.50,16,0,16.00
07/28/2004,07:58,1016.50,1016.50,1016.25,1016.25,10,1,11.00
07/28/2004,07:59,1016.25,1016.50,1016.00,1016.25,12,297,309.00
07/28/2004,08:00,1016.50,1016.50,1016.25,1016.25,51,22,73.00
07/28/2004,08:01,1016.25,1016.50,1016.25,1016.25,1,60,61.00
07/28/2004,08:02,1016.25,1016.50,1016.25,1016.50,2,10,12.00
07/28/2004,08:03,1016.50,1016.50,1016.50,1016.50,8,0,8.00
07/28/2004,08:04,1016.50,1016.50,1016.25,1016.25,24,107,131.00
07/28/2004,08:05,1016.25,1016.50,1016.00,1016.00,1,46,47.00
07/28/2004,08:06,1016.25,1016.25,1016.00,1016.25,54,53,107.00
07/28/2004,08:07,1016.25,1016.25,1016.25,1016.25,21,0,21.00
07/28/2004,08:08,1016.25,1016.25,1016.00,1016.25,27,1,28.00
07/28/2004,08:09,1016.25,1016.25,1016.25,1016.25,1,0,1.00
07/28/2004,08:10,1016.25,1016.50,1016.25,1016.25,206,80,286.00
07/28/2004,08:11,1016.25,1016.50,1016.25,1016.50,2,4,6.00
07/28/2004,08:12,1016.50,1016.75,1016.50,1016.50,265,185,450.00
07/28/2004,08:13,1016.50,1016.75,1016.50,1016.50,5,78,83.00
07/28/2004,08:14,1016.50,1016.50,1016.50,1016.50,0,92,92.00
07/28/2004,08:15,1016.50,1016.50,1016.50,1016.50,0,24,24.00
07/28/2004,08:16,1016.50,1016.50,1016.50,1016.50,0,32,32.00
07/28/2004,08:17,1016.50,1016.50,1016.25,1016.25,11,22,33.00
07/28/2004,08:18,1016.25,1016.50,1016.25,1016.50,27,20,47.00
07/28/2004,08:19,1016.25,1016.50,1016.25,1016.50,17,15,32.00
07/28/2004,08:20,1016.50,1016.75,1016.50,1016.50,275,8,283.00
07/28/2004,08:21,1016.75,1016.75,1016.50,1016.75,45,1,46.00
07/28/2004,08:22,1016.75,1016.75,1016.75,1016.75,117,0,117.00
07/28/2004,08:23,1016.75,1017.00,1016.75,1016.75,95,60,155.00
07/28/2004,08:24,1016.75,1017.00,1016.75,1016.75,11,15,26.00
07/28/2004,08:25,1016.75,1016.75,1016.50,1016.50,10,257,267.00
07/28/2004,08:26,1016.50,1016.50,1016.25,1016.25,0,92,92.00
07/28/2004,08:27,1016.50,1016.50,1016.25,1016.25,21,3,24.00
07/28/2004,08:28,1016.50,1016.50,1016.25,1016.25,69,112,181.00
07/28/2004,08:29,1016.25,1016.50,1016.25,1016.50,266,77,343.00
07/28/2004,08:30,1016.50,1016.75,1016.25,1016.50,591,187,778.00
07/28/2004,08:31,1016.25,1017.00,1016.00,1016.75,1399,2064,3463.00
07/28/2004,08:32,1016.75,1016.75,1016.50,1016.50,716,68,784.00
07/28/2004,08:33,1016.50,1016.75,1016.25,1016.50,477,827,1304.00
07/28/2004,08:34,1016.50,1017.00,1016.25,1016.25,1159,1192,2351.00
07/28/2004,08:35,1016.25,1016.50,1016.25,1016.25,516,581,1097.00
07/28/2004,08:36,1016.50,1017.50,1016.25,1017.50,1187,1044,2231.00
07/28/2004,08:37,1017.25,1017.50,1017.00,1017.25,267,317,584.00
07/28/2004,08:38,1017.25,1017.75,1017.00,1017.00,2154,1362,3516.00
07/28/2004,08:39,1017.25,1017.25,1016.50,1016.50,132,871,1003.00
07/28/2004,08:40,1016.75,1017.25,1016.50,1016.50,1027,224,1251.00
07/28/2004,08:41,1016.50,1017.50,1016.50,1017.50,1174,297,1471.00
07/28/2004,08:42,1017.25,1018.00,1017.25,1017.50,678,404,1082.00
07/28/2004,08:43,1017.50,1017.50,1017.25,1017.25,41,515,556.00
07/28/2004,08:44,1017.25,1018.00,1017.25,1017.50,906,650,1556.00
07/28/2004,08:45,1017.75,1018.00,1017.25,1018.00,619,78,697.00
07/28/2004,08:46,1017.75,1018.00,1017.50,1018.00,1031,345,1376.00
07/28/2004,08:47,1018.00,1018.25,1017.75,1017.75,546,215,761.00
07/28/2004,08:48,1018.00,1018.50,1017.75,1018.00,1067,566,1633.00
07/28/2004,08:49,1018.25,1018.25,1017.75,1017.75,148,1188,1336.00
07/28/2004,08:50,1017.75,1018.25,1017.50,1018.00,264,175,439.00
07/28/2004,08:51,1018.00,1018.50,1018.00,1018.50,615,44,659.00
07/28/2004,08:52,1018.50,1019.00,1018.25,1018.75,1646,339,1985.00
07/28/2004,08:53,1018.50,1019.25,1018.50,1019.00,1163,817,1980.00
07/28/2004,08:54,1019.00,1019.50,1018.75,1019.00,1057,142,1199.00
07/28/2004,08:55,1019.00,1019.00,1018.25,1018.25,235,584,819.00
07/28/2004,08:56,1018.50,1018.50,1018.25,1018.50,388,733,1121.00
07/28/2004,08:57,1018.25,1018.75,1018.25,1018.75,903,129,1032.00
07/28/2004,08:58,1018.75,1019.00,1018.50,1019.00,640,179,819.00
07/28/2004,08:59,1018.75,1018.75,1018.25,1018.75,115,648,763.00
07/28/2004,09:00,1018.50,1019.00,1018.50,1018.75,329,263,592.00
07/28/2004,09:01,1018.75,1018.75,1017.50,1017.75,247,1372,1619.00
07/28/2004,09:02,1017.75,1018.50,1017.50,1018.25,1172,328,1500.00
07/28/2004,09:03,1018.25,1018.75,1018.25,1018.50,563,125,688.00
07/28/2004,09:04,1018.25,1018.50,1018.25,1018.25,44,738,782.00
07/28/2004,09:05,1018.25,1018.25,1018.00,1018.00,70,267,337.00
07/28/2004,09:06,1018.00,1018.25,1017.50,1017.50,104,2397,2501.00
07/28/2004,09:07,1017.25,1017.75,1016.50,1017.00,1204,2949,4153.00
07/28/2004,09:08,1016.75,1017.00,1016.25,1016.25,159,1843,2002.00
07/28/2004,09:09,1016.25,1017.00,1016.25,1016.50,1226,1211,2437.00
07/28/2004,09:10,1016.50,1016.50,1015.75,1016.25,457,1299,1756.00
07/28/2004,09:11,1016.00,1016.00,1014.75,1014.75,1232,4862,6094.00
07/28/2004,09:12,1014.50,1014.75,1014.00,1014.25,2979,3005,5984.00
07/28/2004,09:13,1014.25,1014.75,1014.00,1014.50,1789,1195,2984.00
07/28/2004,09:14,1014.50,1014.75,1014.25,1014.50,472,943,1415.00
07/28/2004,09:15,1014.50,1014.75,1014.00,1014.00,572,1364,1936.00
07/28/2004,09:16,1014.25,1014.25,1012.75,1013.25,1403,3873,5276.00
07/28/2004,09:17,1013.25,1013.50,1012.00,1012.00,835,3533,4368.00
07/28/2004,09:18,1012.00,1012.75,1011.75,1012.50,2057,1932,3989.00
07/28/2004,09:19,1012.50,1012.75,1012.00,1012.50,1743,1051,2794.00
07/28/2004,09:20,1012.50,1013.00,1012.25,1013.00,1034,170,1204.00
07/28/2004,09:21,1013.00,1013.25,1013.00,1013.00,770,252,1022.00
07/28/2004,09:22,1013.00,1013.25,1012.50,1012.75,320,1697,2017.00
07/28/2004,09:23,1012.75,1013.25,1012.50,1013.00,1359,878,2237.00
07/28/2004,09:24,1013.00,1013.50,1012.75,1013.50,1986,139,2125.00
07/28/2004,09:25,1013.50,1013.50,1013.00,1013.25,566,244,810.00
07/28/2004,09:26,1013.25,1013.25,1013.00,1013.00,287,128,415.00
07/28/2004,09:27,1013.25,1013.25,1012.25,1012.25,360,1499,1859.00
07/28/2004,09:28,1012.25,1012.75,1012.00,1012.25,140,1468,1608.00
07/28/2004,09:29,1012.25,1012.50,1012.25,1012.50,726,391,1117.00
07/28/2004,09:30,1012.50,1013.00,1012.50,1012.75,1506,824,2330.00
07/28/2004,09:31,1013.00,1013.25,1012.75,1013.00,999,552,1551.00
07/28/2004,09:32,1013.00,1013.25,1012.75,1013.25,579,286,865.00
07/28/2004,09:33,1013.25,1013.75,1013.00,1013.75,2149,155,2304.00
07/28/2004,09:34,1013.25,1013.50,1013.00,1013.50,887,1552,2439.00
07/28/2004,09:35,1013.50,1014.00,1013.25,1014.00,1971,245,2216.00
07/28/2004,09:36,1014.00,1014.00,1013.00,1013.00,658,2322,2980.00
07/28/2004,09:37,1013.50,1013.50,1013.25,1013.50,221,186,407.00
07/28/2004,09:38,1013.50,1013.50,1013.25,1013.25,156,590,746.00
07/28/2004,09:39,1013.25,1013.25,1012.25,1012.75,815,2278,3093.00
07/28/2004,09:40,1012.75,1013.25,1012.75,1012.75,80,905,985.00
07/28/2004,09:41,1012.75,1013.25,1012.25,1012.50,1436,1293,2729.00
07/28/2004,09:42,1012.50,1012.75,1012.00,1012.00,1158,1662,2820.00
07/28/2004,09:43,1012.00,1012.25,1010.75,1011.00,922,4881,5803.00
07/28/2004,09:44,1011.00,1011.25,1010.50,1011.00,609,1462,2071.00
07/28/2004,09:45,1010.75,1011.00,1010.00,1010.75,1053,2710,3763.00
07/28/2004,09:46,1010.75,1011.00,1010.50,1010.75,1654,1215,2869.00
07/28/2004,09:47,1010.75,1011.25,1010.50,1011.00,1235,1420,2655.00
07/28/2004,09:48,1010.75,1011.00,1010.25,1010.50,592,1596,2188.00
07/28/2004,09:49,1010.75,1010.75,1010.25,1010.50,1318,1332,2650.00
07/28/2004,09:50,1010.25,1010.75,1009.25,1009.75,521,3538,4059.00
07/28/2004,09:51,1009.75,1009.75,1009.50,1009.75,426,962,1388.00
07/28/2004,09:52,1009.75,1010.00,1009.25,1010.00,1136,974,2110.00
07/28/2004,09:53,1010.00,1010.25,1009.50,1010.25,1459,991,2450.00
07/28/2004,09:54,1010.25,1010.25,1009.75,1010.25,566,509,1075.00
07/28/2004,09:55,1010.00,1010.50,1010.00,1010.50,1006,116,1122.00
07/28/2004,09:56,1010.25,1010.75,1010.25,1010.75,1825,142,1967.00
07/28/2004,09:57,1010.75,1010.75,1010.50,1010.75,1070,106,1176.00
07/28/2004,09:58,1010.75,1010.75,1010.25,1010.75,349,729,1078.00
07/28/2004,09:59,1010.75,1010.75,1010.50,1010.75,251,333,584.00
07/28/2004,10:00,1010.75,1010.75,1010.25,1010.25,85,584,669.00
07/28/2004,10:01,1010.50,1010.75,1010.25,1010.50,927,848,1775.00
07/28/2004,10:02,1010.50,1010.75,1010.50,1010.50,107,18,125.00
07/28/2004,10:03,1010.75,1010.75,1010.25,1010.50,710,1269,1979.00
07/28/2004,10:04,1010.25,1010.50,1009.75,1009.75,218,1693,1911.00
07/28/2004,10:05,1009.75,1009.75,1009.00,1009.00,245,3396,3641.00
07/28/2004,10:06,1009.25,1009.25,1008.75,1008.75,268,3546,3814.00
07/28/2004,10:07,1009.00,1009.00,1007.50,1007.50,880,4814,5694.00
07/28/2004,10:08,1007.50,1008.25,1007.25,1008.00,792,1156,1948.00
07/28/2004,10:09,1008.00,1008.50,1007.75,1008.25,1226,603,1829.00
07/28/2004,10:10,1008.25,1008.75,1008.25,1008.50,1078,738,1816.00
07/28/2004,10:11,1008.50,1008.50,1008.25,1008.25,901,198,1099.00
07/28/2004,10:12,1008.50,1009.25,1008.25,1009.25,1719,49,1768.00
07/28/2004,10:13,1009.25,1009.25,1008.75,1009.25,539,582,1121.00
07/28/2004,10:14,1009.00,1009.50,1008.75,1009.50,801,666,1467.00
07/28/2004,10:15,1009.50,1009.75,1009.25,1009.50,1014,516,1530.00
07/28/2004,10:16,1009.50,1010.00,1009.50,1009.50,1697,485,2182.00
07/28/2004,10:17,1009.75,1010.00,1009.25,1010.00,482,163,645.00
07/28/2004,10:18,1010.00,1010.25,1009.75,1010.25,1413,496,1909.00
07/28/2004,10:19,1010.25,1010.50,1009.75,1009.75,1318,1630,2948.00
07/28/2004,10:20,1009.75,1010.25,1009.75,1010.00,558,230,788.00
07/28/2004,10:21,1010.00,1010.50,1009.75,1010.50,887,548,1435.00
07/28/2004,10:22,1010.50,1010.50,1009.75,1009.75,922,2037,2959.00
07/28/2004,10:23,1010.00,1010.00,1009.75,1009.75,551,1145,1696.00
07/28/2004,10:24,1009.75,1010.25,1009.75,1010.00,418,208,626.00
07/28/2004,10:25,1010.00,1010.25,1009.75,1010.25,418,56,474.00
07/28/2004,10:26,1010.25,1010.75,1010.00,1010.50,677,566,1243.00
07/28/2004,10:27,1010.50,1011.00,1010.50,1011.00,2342,179,2521.00
07/28/2004,10:28,1011.00,1011.25,1010.75,1010.75,732,739,1471.00
07/28/2004,10:29,1010.75,1011.25,1010.50,1010.75,950,1019,1969.00
07/28/2004,10:30,1010.75,1011.00,1010.50,1010.75,606,528,1134.00
07/28/2004,10:31,1010.75,1011.00,1010.50,1010.75,269,505,774.00
07/28/2004,10:32,1010.75,1010.75,1009.75,1009.75,174,1683,1857.00
07/28/2004,10:33,1009.50,1009.75,1009.50,1009.50,1829,141,1970.00
07/28/2004,10:34,1009.75,1010.00,1009.50,1009.75,499,1123,1622.00
07/28/2004,10:35,1009.75,1010.00,1009.50,1010.00,192,149,341.00
07/28/2004,10:36,1010.00,1010.00,1009.50,1009.75,61,563,624.00
07/28/2004,10:37,1009.75,1010.00,1009.50,1009.75,146,354,500.00
07/28/2004,10:38,1009.75,1009.75,1009.50,1009.75,119,326,445.00
07/28/2004,10:39,1009.75,1010.00,1009.50,1009.75,632,44,676.00
07/28/2004,10:40,1009.75,1010.50,1009.75,1010.50,935,155,1090.00
07/28/2004,10:41,1010.50,1010.50,1010.00,1010.00,347,417,764.00
07/28/2004,10:42,1010.00,1010.25,1010.00,1010.00,312,73,385.00
07/28/2004,10:43,1010.00,1010.50,1010.00,1010.25,192,20,212.00
07/28/2004,10:44,1010.50,1010.75,1010.25,1010.75,326,80,406.00
07/28/2004,10:45,1010.75,1010.75,1009.75,1009.75,283,1883,2166.00
07/28/2004,10:46,1009.75,1010.25,1009.75,1010.25,1427,1021,2448.00
07/28/2004,10:47,1010.00,1010.25,1009.75,1009.75,351,492,843.00
07/28/2004,10:48,1009.75,1010.25,1009.25,1009.25,415,1523,1938.00
07/28/2004,10:49,1009.25,1009.50,1009.00,1009.25,1145,1073,2218.00
07/28/2004,10:50,1009.25,1010.00,1009.25,1009.25,1151,1141,2292.00
07/28/2004,10:51,1009.25,1009.50,1009.00,1009.00,183,830,1013.00
07/28/2004,10:52,1009.00,1009.50,1008.75,1009.25,791,416,1207.00
07/28/2004,10:53,1009.25,1009.75,1009.25,1009.75,951,199,1150.00
07/28/2004,10:54,1009.50,1009.75,1009.25,1009.50,290,416,706.00
07/28/2004,10:55,1009.50,1009.75,1009.25,1009.50,201,59,260.00
07/28/2004,10:56,1009.50,1010.25,1009.50,1010.00,505,215,720.00
07/28/2004,10:57,1010.00,1010.00,1009.75,1010.00,225,97,322.00
07/28/2004,10:58,1010.00,1010.50,1009.75,1010.25,744,245,989.00
07/28/2004,10:59,1010.50,1010.75,1010.25,1010.50,508,596,1104.00
07/28/2004,11:00,1010.50,1010.75,1010.25,1010.50,318,486,804.00
07/28/2004,11:01,1010.50,1010.50,1010.00,1010.00,43,422,465.00
07/28/2004,11:02,1010.00,1010.25,1009.50,1009.50,48,906,954.00
07/28/2004,11:03,1009.50,1009.50,1008.75,1009.25,317,920,1237.00
07/28/2004,11:04,1009.50,1009.75,1009.00,1009.50,401,497,898.00
07/28/2004,11:05,1009.25,1009.75,1009.25,1009.25,119,213,332.00
07/28/2004,11:06,1009.25,1009.50,1008.25,1008.50,369,2405,2774.00
07/28/2004,11:07,1008.50,1009.00,1008.50,1009.00,460,625,1085.00
07/28/2004,11:08,1008.75,1009.00,1008.25,1009.00,321,1017,1338.00
07/28/2004,11:09,1008.75,1009.50,1008.75,1009.00,546,460,1006.00
07/28/2004,11:10,1009.00,1009.50,1008.75,1009.25,254,112,366.00
07/28/2004,11:11,1009.25,1009.50,1009.00,1009.25,278,85,363.00
07/28/2004,11:12,1009.25,1009.25,1008.00,1008.50,680,3075,3755.00
07/28/2004,11:13,1008.50,1009.00,1008.00,1008.75,718,724,1442.00
07/28/2004,11:14,1008.50,1008.75,1008.25,1008.50,403,560,963.00
07/28/2004,11:15,1008.50,1009.00,1008.50,1009.00,278,44,322.00
07/28/2004,11:16,1009.00,1009.25,1008.75,1008.75,965,576,1541.00
07/28/2004,11:17,1009.00,1009.00,1008.50,1008.75,395,228,623.00
07/28/2004,11:18,1008.75,1009.00,1008.50,1008.50,187,236,423.00
07/28/2004,11:19,1008.75,1009.00,1008.50,1008.75,312,61,373.00
07/28/2004,11:20,1008.75,1008.75,1008.25,1008.25,479,569,1048.00
07/28/2004,11:21,1008.25,1008.50,1007.75,1007.75,24,974,998.00
07/28/2004,11:22,1007.75,1008.75,1007.50,1008.50,1831,996,2827.00
07/28/2004,11:23,1008.50,1008.50,1008.25,1008.50,35,112,147.00
07/28/2004,11:24,1008.25,1008.50,1008.00,1008.00,30,454,484.00
07/28/2004,11:25,1008.00,1008.00,1007.25,1007.50,996,1437,2433.00
07/28/2004,11:26,1007.50,1007.75,1006.75,1007.00,971,2331,3302.00
07/28/2004,11:27,1007.00,1007.75,1007.00,1007.50,1529,1004,2533.00
07/28/2004,11:28,1007.50,1007.50,1006.50,1007.00,795,1935,2730.00
07/28/2004,11:29,1007.00,1007.25,1007.00,1007.25,458,57,515.00
07/28/2004,11:30,1007.25,1007.75,1007.00,1007.75,702,349,1051.00
07/28/2004,11:31,1007.50,1007.75,1007.25,1007.75,380,293,673.00
07/28/2004,11:32,1007.75,1008.00,1007.25,1007.25,1388,443,1831.00
07/28/2004,11:33,1007.25,1007.75,1006.75,1007.75,706,702,1408.00
07/28/2004,11:34,1007.50,1008.00,1007.00,1007.25,901,713,1614.00
07/28/2004,11:35,1007.00,1007.75,1007.00,1007.00,537,525,1062.00
07/28/2004,11:36,1007.25,1008.25,1007.00,1007.75,891,151,1042.00
07/28/2004,11:37,1007.75,1008.50,1007.50,1008.50,1700,498,2198.00
07/28/2004,11:38,1008.50,1008.75,1008.00,1008.00,455,379,834.00
07/28/2004,11:39,1008.25,1008.50,1008.00,1008.25,600,233,833.00
07/28/2004,11:40,1008.25,1008.50,1008.25,1008.25,134,743,877.00
07/28/2004,11:41,1008.25,1008.25,1008.00,1008.00,302,81,383.00
07/28/2004,11:42,1008.25,1008.75,1008.25,1008.50,551,431,982.00
07/28/2004,11:43,1008.50,1009.75,1008.25,1009.75,2577,438,3015.00
07/28/2004,11:44,1009.75,1009.75,1008.75,1009.25,517,542,1059.00
07/28/2004,11:45,1009.25,1009.50,1009.00,1009.00,668,537,1205.00
07/28/2004,11:46,1009.25,1009.25,1009.00,1009.25,314,27,341.00
07/28/2004,11:47,1009.25,1009.50,1008.75,1009.00,243,360,603.00
07/28/2004,11:48,1009.00,1009.00,1008.75,1009.00,175,261,436.00
07/28/2004,11:49,1009.00,1009.00,1008.75,1009.00,226,13,239.00
07/28/2004,11:50,1009.00,1009.50,1008.75,1009.25,508,192,700.00
07/28/2004,11:51,1009.25,1009.25,1009.00,1009.25,108,34,142.00
07/28/2004,11:52,1009.25,1009.50,1009.00,1009.50,108,93,201.00
07/28/2004,11:53,1009.25,1009.25,1009.00,1009.00,35,135,170.00
07/28/2004,11:54,1009.25,1009.25,1009.00,1009.25,34,21,55.00
07/28/2004,11:55,1009.25,1009.25,1009.00,1009.25,81,24,105.00
07/28/2004,11:56,1009.25,1009.25,1008.75,1009.00,127,214,341.00
07/28/2004,11:57,1008.75,1009.00,1008.75,1008.75,238,51,289.00
07/28/2004,11:58,1008.75,1009.00,1008.75,1008.75,44,274,318.00
07/28/2004,11:59,1008.75,1009.00,1008.75,1008.75,27,127,154.00
07/28/2004,12:00,1008.75,1008.75,1008.50,1008.50,31,320,351.00
07/28/2004,12:01,1008.50,1008.75,1008.50,1008.75,144,323,467.00
07/28/2004,12:02,1008.75,1009.00,1008.50,1008.75,27,85,112.00
07/28/2004,12:03,1008.50,1008.75,1008.50,1008.75,6,7,13.00
07/28/2004,12:04,1008.75,1009.25,1008.50,1009.00,516,152,668.00
07/28/2004,12:05,1009.00,1009.25,1008.75,1009.00,408,57,465.00
07/28/2004,12:06,1009.25,1009.50,1008.75,1009.00,284,239,523.00
07/28/2004,12:07,1009.00,1009.50,1008.75,1009.25,486,20,506.00
07/28/2004,12:08,1009.50,1010.25,1009.50,1010.00,1991,163,2154.00
07/28/2004,12:09,1010.25,1010.50,1010.00,1010.50,1906,58,1964.00
07/28/2004,12:10,1010.50,1010.50,1010.00,1010.00,525,772,1297.00
07/28/2004,12:11,1010.00,1010.25,1009.75,1010.00,258,436,694.00
07/28/2004,12:12,1010.25,1010.25,1009.75,1010.00,720,667,1387.00
07/28/2004,12:13,1010.25,1010.25,1009.75,1009.75,135,400,535.00
07/28/2004,12:14,1010.00,1010.50,1009.75,1010.50,458,30,488.00
07/28/2004,12:15,1010.50,1010.75,1009.75,1010.00,591,1096,1687.00
07/28/2004,12:16,1009.75,1010.25,1009.75,1010.00,520,288,808.00
07/28/2004,12:17,1010.00,1010.25,1010.00,1010.25,33,11,44.00
07/28/2004,12:18,1010.25,1010.25,1010.00,1010.25,16,3,19.00
07/28/2004,12:19,1010.25,1010.25,1010.00,1010.25,131,38,169.00
07/28/2004,12:20,1010.00,1010.50,1010.00,1010.25,292,110,402.00
07/28/2004,12:21,1010.25,1010.25,1009.75,1009.75,100,583,683.00
07/28/2004,12:22,1009.75,1010.00,1009.25,1009.25,267,2123,2390.00
07/28/2004,12:23,1009.50,1009.75,1009.00,1009.25,175,588,763.00
07/28/2004,12:24,1009.50,1009.75,1009.25,1009.50,424,24,448.00
07/28/2004,12:25,1009.50,1010.00,1009.50,1009.75,263,231,494.00
07/28/2004,12:26,1009.75,1009.75,1009.25,1009.75,151,159,310.00
07/28/2004,12:27,1009.50,1009.75,1009.50,1009.50,48,9,57.00
07/28/2004,12:28,1009.75,1010.25,1009.50,1010.00,209,161,370.00
07/28/2004,12:29,1010.00,1010.25,1009.75,1010.00,63,148,211.00
07/28/2004,12:30,1010.00,1010.00,1009.75,1009.75,68,9,77.00
07/28/2004,12:31,1010.00,1010.25,1009.75,1010.00,270,226,496.00
07/28/2004,12:32,1010.25,1010.25,1009.50,1009.75,117,416,533.00
07/28/2004,12:33,1009.50,1010.00,1009.50,1010.00,139,395,534.00
07/28/2004,12:34,1010.00,1010.00,1009.75,1010.00,110,21,131.00
07/28/2004,12:35,1010.00,1010.00,1009.50,1009.75,181,290,471.00
07/28/2004,12:36,1009.75,1010.00,1009.75,1010.00,335,0,335.00
07/28/2004,12:37,1010.00,1010.25,1009.75,1010.00,250,41,291.00
07/28/2004,12:38,1010.00,1010.50,1010.00,1010.50,687,14,701.00
07/28/2004,12:39,1010.50,1010.75,1010.50,1010.75,651,456,1107.00
07/28/2004,12:40,1010.75,1011.25,1010.50,1010.75,1436,98,1534.00
07/28/2004,12:41,1011.00,1011.00,1010.50,1010.75,769,952,1721.00
07/28/2004,12:42,1010.75,1011.00,1010.50,1011.00,607,161,768.00
07/28/2004,12:43,1010.75,1011.00,1010.75,1010.75,197,56,253.00
07/28/2004,12:44,1011.00,1011.00,1010.50,1010.50,12,516,528.00
07/28/2004,12:45,1010.75,1010.75,1010.50,1010.50,46,68,114.00
07/28/2004,12:46,1010.50,1011.00,1010.50,1010.50,601,1395,1996.00
07/28/2004,12:47,1010.50,1011.00,1010.50,1010.75,338,613,951.00
07/28/2004,12:48,1010.75,1011.00,1010.50,1010.75,75,169,244.00
07/28/2004,12:49,1010.75,1011.00,1010.50,1010.75,72,175,247.00
07/28/2004,12:50,1010.75,1011.00,1010.50,1010.75,255,465,720.00
07/28/2004,12:51,1010.75,1010.75,1010.00,1010.25,52,2082,2134.00
07/28/2004,12:52,1010.00,1010.25,1009.75,1010.00,652,693,1345.00
07/28/2004,12:53,1010.00,1010.25,1010.00,1010.00,1,267,268.00
07/28/2004,12:54,1010.00,1010.25,1010.00,1010.25,19,51,70.00
07/28/2004,12:55,1010.25,1010.25,1009.75,1009.75,12,537,549.00
07/28/2004,12:56,1009.75,1010.00,1009.50,1009.75,298,468,766.00
07/28/2004,12:57,1010.00,1010.00,1009.75,1009.75,7,29,36.00
07/28/2004,12:58,1009.75,1010.00,1009.50,1009.75,132,134,266.00
07/28/2004,12:59,1009.50,1009.75,1009.50,1009.50,16,81,97.00
07/28/2004,13:00,1009.50,1009.75,1009.25,1009.25,120,775,895.00
07/28/2004,13:01,1009.25,1009.75,1009.00,1009.25,566,960,1526.00
07/28/2004,13:02,1009.25,1009.75,1009.25,1009.75,309,342,651.00
07/28/2004,13:03,1009.75,1009.75,1009.00,1009.25,147,589,736.00
07/28/2004,13:04,1009.00,1009.75,1009.00,1009.75,490,57,547.00
07/28/2004,13:05,1009.75,1010.00,1009.50,1009.75,278,108,386.00
07/28/2004,13:06,1009.75,1009.75,1009.00,1009.25,177,470,647.00
07/28/2004,13:07,1009.25,1009.50,1008.75,1008.75,18,611,629.00
07/28/2004,13:08,1008.75,1008.75,1008.25,1008.50,995,1361,2356.00
07/28/2004,13:09,1008.50,1009.00,1008.25,1008.75,783,791,1574.00
07/28/2004,13:10,1008.75,1009.00,1008.50,1009.00,152,186,338.00
07/28/2004,13:11,1008.75,1009.75,1008.75,1009.50,1203,310,1513.00
07/28/2004,13:12,1009.50,1010.00,1009.50,1010.00,598,290,888.00
07/28/2004,13:13,1009.75,1010.00,1009.00,1009.75,1195,1101,2296.00
07/28/2004,13:14,1009.75,1010.50,1009.25,1010.50,1909,337,2246.00
07/28/2004,13:15,1010.50,1011.25,1010.25,1011.00,1775,825,2600.00
07/28/2004,13:16,1011.00,1012.25,1011.00,1012.00,3778,1331,5109.00
07/28/2004,13:17,1012.00,1012.00,1011.75,1012.00,390,481,871.00
07/28/2004,13:18,1012.00,1012.75,1012.00,1012.25,1882,857,2739.00
07/28/2004,13:19,1012.25,1012.50,1012.00,1012.25,436,568,1004.00
07/28/2004,13:20,1012.25,1012.50,1012.00,1012.00,338,565,903.00
07/28/2004,13:21,1012.25,1012.25,1011.00,1011.00,685,2677,3362.00
07/28/2004,13:22,1011.25,1011.75,1011.00,1011.75,816,720,1536.00
07/28/2004,13:23,1011.50,1012.00,1011.50,1011.75,985,244,1229.00
07/28/2004,13:24,1012.00,1012.00,1010.50,1010.75,206,2446,2652.00
07/28/2004,13:25,1010.50,1011.75,1010.50,1011.75,1109,269,1378.00
07/28/2004,13:26,1011.50,1011.75,1011.25,1011.50,307,329,636.00
07/28/2004,13:27,1011.75,1011.75,1011.25,1011.25,231,212,443.00
07/28/2004,13:28,1011.25,1011.50,1010.75,1011.50,660,588,1248.00
07/28/2004,13:29,1011.50,1011.75,1011.25,1011.50,97,235,332.00
07/28/2004,13:30,1011.50,1012.00,1011.25,1012.00,859,56,915.00
07/28/2004,13:31,1012.00,1012.50,1011.75,1012.25,1450,443,1893.00
07/28/2004,13:32,1012.50,1013.25,1012.25,1012.75,1146,526,1672.00
07/28/2004,13:33,1012.75,1013.25,1012.75,1013.00,1325,174,1499.00
07/28/2004,13:34,1013.25,1014.25,1013.00,1014.00,2752,705,3457.00
07/28/2004,13:35,1013.75,1014.00,1013.00,1013.00,98,1496,1594.00
07/28/2004,13:36,1013.00,1013.50,1012.75,1013.00,610,808,1418.00
07/28/2004,13:37,1013.00,1013.25,1012.75,1013.25,348,610,958.00
07/28/2004,13:38,1013.25,1013.25,1012.75,1012.75,56,634,690.00
07/28/2004,13:39,1012.75,1012.75,1012.25,1012.25,46,1461,1507.00
07/28/2004,13:40,1012.50,1013.25,1012.25,1013.00,1179,580,1759.00
07/28/2004,13:41,1013.00,1013.00,1012.50,1012.50,298,884,1182.00
07/28/2004,13:42,1012.50,1012.75,1012.25,1012.50,110,174,284.00
07/28/2004,13:43,1012.50,1013.00,1012.50,1012.50,205,304,509.00
07/28/2004,13:44,1012.25,1012.50,1011.00,1011.50,486,2703,3189.00
07/28/2004,13:45,1011.75,1012.25,1011.50,1011.75,1668,319,1987.00
07/28/2004,13:46,1012.00,1012.50,1011.75,1012.00,1344,385,1729.00
07/28/2004,13:47,1011.75,1012.25,1011.50,1011.75,350,1036,1386.00
07/28/2004,13:48,1011.75,1012.50,1011.50,1012.25,592,58,650.00
07/28/2004,13:49,1012.25,1013.25,1011.75,1013.00,1436,1068,2504.00
07/28/2004,13:50,1013.00,1013.25,1012.25,1012.75,2729,351,3080.00
07/28/2004,13:51,1013.00,1013.25,1012.50,1013.25,781,374,1155.00
07/28/2004,13:52,1013.25,1013.25,1012.50,1012.50,27,571,598.00
07/28/2004,13:53,1012.50,1013.00,1012.25,1012.75,729,661,1390.00
07/28/2004,13:54,1012.75,1012.75,1012.50,1012.50,33,314,347.00
07/28/2004,13:55,1012.50,1012.75,1012.50,1012.50,3,446,449.00
07/28/2004,13:56,1012.50,1014.00,1012.50,1013.00,3914,2328,6242.00
07/28/2004,13:57,1013.00,1013.75,1013.00,1013.75,577,39,616.00
07/28/2004,13:58,1013.75,1015.25,1013.50,1014.75,4767,836,5603.00
07/28/2004,13:59,1015.00,1015.25,1014.75,1015.25,1028,750,1778.00
07/28/2004,14:00,1015.25,1016.25,1015.00,1015.50,2961,425,3386.00
07/28/2004,14:01,1015.50,1015.75,1015.50,1015.50,361,1014,1375.00
07/28/2004,14:02,1015.75,1015.75,1014.75,1015.00,787,1435,2222.00
07/28/2004,14:03,1015.00,1015.50,1014.75,1015.00,611,687,1298.00
07/28/2004,14:04,1015.00,1015.25,1014.75,1014.75,626,747,1373.00
07/28/2004,14:05,1015.00,1015.25,1014.50,1015.25,959,1166,2125.00
07/28/2004,14:06,1015.00,1017.50,1015.00,1017.25,4881,691,5572.00
07/28/2004,14:07,1017.00,1018.50,1017.00,1018.50,2268,1185,3453.00
07/28/2004,14:08,1018.75,1018.75,1018.25,1018.25,953,1043,1996.00
07/28/2004,14:09,1018.50,1019.25,1018.25,1019.00,3435,1229,4664.00
07/28/2004,14:10,1019.25,1019.25,1018.50,1018.75,243,2065,2308.00
07/28/2004,14:11,1018.50,1018.75,1018.00,1018.00,658,1335,1993.00
07/28/2004,14:12,1018.25,1018.25,1017.75,1018.00,1077,1268,2345.00
07/28/2004,14:13,1018.00,1018.25,1017.75,1017.75,766,1810,2576.00
07/28/2004,14:14,1017.75,1018.00,1017.50,1017.50,576,1148,1724.00
07/28/2004,14:15,1017.50,1017.75,1017.50,1017.50,124,807,931.00
07/28/2004,14:16,1017.50,1018.25,1017.50,1018.00,1252,470,1722.00
07/28/2004,14:17,1018.00,1018.25,1017.75,1018.00,974,781,1755.00
07/28/2004,14:18,1018.00,1018.75,1017.75,1018.25,1391,256,1647.00
07/28/2004,14:19,1018.25,1018.50,1017.75,1018.00,506,1005,1511.00
07/28/2004,14:20,1018.00,1018.00,1016.75,1016.75,1104,2933,4037.00
07/28/2004,14:21,1016.50,1017.75,1016.50,1017.00,773,1518,2291.00
07/28/2004,14:22,1017.00,1017.25,1017.00,1017.25,227,613,840.00
07/28/2004,14:23,1017.25,1017.75,1017.00,1017.00,501,432,933.00
07/28/2004,14:24,1017.25,1018.00,1017.00,1018.00,1435,662,2097.00
07/28/2004,14:25,1017.75,1018.25,1017.50,1018.25,840,421,1261.00
07/28/2004,14:26,1018.00,1018.25,1017.50,1018.25,325,490,815.00
07/28/2004,14:27,1018.25,1019.00,1018.00,1018.75,2045,734,2779.00
07/28/2004,14:28,1018.50,1021.00,1018.50,1020.75,4604,727,5331.00
07/28/2004,14:29,1020.50,1021.00,1020.25,1020.75,1136,342,1478.00
07/28/2004,14:30,1020.75,1021.00,1020.00,1020.25,316,1490,1806.00
07/28/2004,14:31,1020.25,1020.50,1020.00,1020.50,1024,263,1287.00
07/28/2004,14:32,1020.50,1020.50,1019.75,1020.00,1325,1195,2520.00
07/28/2004,14:33,1020.00,1021.75,1020.00,1021.50,3500,535,4035.00
07/28/2004,14:34,1021.50,1022.25,1021.25,1022.00,3117,346,3463.00
07/28/2004,14:35,1022.00,1022.50,1021.75,1022.50,1672,1280,2952.00
07/28/2004,14:36,1022.25,1022.50,1022.00,1022.25,657,988,1645.00
07/28/2004,14:37,1022.00,1022.75,1021.75,1022.75,2323,1747,4070.00
07/28/2004,14:38,1022.75,1023.25,1022.50,1022.75,2777,1485,4262.00
07/28/2004,14:39,1022.50,1022.75,1022.25,1022.50,1049,2146,3195.00
07/28/2004,14:40,1022.50,1023.50,1022.50,1023.50,3042,255,3297.00
07/28/2004,14:41,1023.25,1024.25,1023.25,1023.75,2243,1899,4142.00
07/28/2004,14:42,1023.50,1023.75,1023.25,1023.25,1267,1390,2657.00
07/28/2004,14:43,1023.25,1023.75,1023.25,1023.50,770,676,1446.00
07/28/2004,14:44,1023.50,1023.75,1023.25,1023.50,154,1041,1195.00
07/28/2004,14:45,1023.75,1024.00,1023.75,1023.75,2615,473,3088.00
07/28/2004,14:46,1023.75,1024.00,1023.00,1023.00,450,1430,1880.00
07/28/2004,14:47,1023.00,1023.25,1022.75,1023.00,95,1834,1929.00
07/28/2004,14:48,1023.00,1023.00,1022.50,1022.50,496,1559,2055.00
07/28/2004,14:49,1022.50,1022.50,1022.00,1022.00,209,1676,1885.00
07/28/2004,14:50,1022.00,1022.25,1021.75,1021.75,464,967,1431.00
07/28/2004,14:51,1021.75,1022.00,1021.75,1021.75,269,1294,1563.00
07/28/2004,14:52,1021.75,1022.25,1021.75,1022.25,1060,251,1311.00
07/28/2004,14:53,1022.25,1022.25,1021.75,1022.00,313,1294,1607.00
07/28/2004,14:54,1021.75,1022.00,1021.00,1021.00,284,1582,1866.00
07/28/2004,14:55,1021.00,1021.25,1020.75,1021.00,518,983,1501.00
07/28/2004,14:56,1020.75,1021.00,1020.75,1020.75,363,989,1352.00
07/28/2004,14:57,1020.75,1021.00,1020.25,1020.50,594,1008,1602.00
07/28/2004,14:58,1020.50,1021.00,1020.25,1021.00,1990,1377,3367.00
07/28/2004,14:59,1021.00,1021.25,1020.75,1021.00,836,652,1488.00
07/28/2004,15:00,1020.75,1021.25,1020.50,1020.75,1008,1214,2222.00
07/28/2004,15:01,1020.75,1021.50,1020.50,1021.50,2521,638,3159.00
07/28/2004,15:02,1021.75,1021.75,1021.25,1021.25,1077,1460,2537.00
07/28/2004,15:03,1021.50,1021.75,1021.00,1021.00,796,1326,2122.00
07/28/2004,15:04,1021.00,1021.50,1021.00,1021.00,457,813,1270.00
07/28/2004,15:05,1021.25,1021.50,1021.00,1021.25,630,305,935.00
07/28/2004,15:06,1021.25,1021.75,1021.00,1021.25,867,537,1404.00
07/28/2004,15:07,1021.25,1021.50,1021.25,1021.25,171,708,879.00
07/28/2004,15:08,1021.25,1021.50,1021.25,1021.25,23,382,405.00
07/28/2004,15:09,1021.25,1021.50,1021.25,1021.25,195,185,380.00
07/28/2004,15:10,1021.25,1021.75,1021.25,1021.25,947,1297,2244.00
07/28/2004,15:11,1021.50,1022.00,1021.25,1022.00,1487,667,2154.00
07/28/2004,15:12,1022.00,1022.00,1021.75,1021.75,670,421,1091.00
07/28/2004,15:13,1021.75,1022.25,1021.75,1022.00,469,1018,1487.00
07/28/2004,15:14,1022.25,1022.25,1021.50,1021.75,213,1566,1779.00
07/28/2004,15:15,1021.75,1022.00,1021.00,1021.25,1107,2342,3449.00
07/28/2004,15:16,1021.25,1021.50,1021.25,1021.50,29,11,40.00
07/28/2004,15:31,1021.50,1021.50,1021.00,1021.00,44,122,166.00
07/28/2004,15:32,1021.00,1021.25,1021.00,1021.25,201,3,204.00
07/28/2004,15:33,1021.25,1021.50,1021.25,1021.50,7,0,7.00
07/28/2004,15:34,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/28/2004,15:35,1021.25,1021.50,1021.25,1021.25,9,144,153.00
07/28/2004,15:36,1021.25,1021.25,1021.00,1021.25,93,17,110.00
07/28/2004,15:37,1021.25,1021.25,1021.25,1021.25,11,0,11.00
07/28/2004,15:38,1021.25,1021.25,1021.00,1021.00,11,51,62.00
07/28/2004,15:39,1021.00,1021.25,1021.00,1021.25,44,8,52.00
07/28/2004,15:40,1021.00,1021.00,1021.00,1021.00,0,50,50.00
07/28/2004,15:41,1021.25,1021.25,1021.00,1021.25,15,20,35.00
07/28/2004,15:42,1021.25,1021.25,1021.25,1021.25,56,0,56.00
07/28/2004,15:43,1021.25,1021.25,1021.00,1021.00,30,5,35.00
07/28/2004,15:44,1021.25,1021.25,1021.25,1021.25,4,0,4.00
07/28/2004,15:45,1021.25,1021.25,1021.25,1021.25,3,0,3.00
07/28/2004,15:46,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/28/2004,15:47,1021.25,1021.25,1021.25,1021.25,11,0,11.00
07/28/2004,15:48,1021.25,1021.25,1021.25,1021.25,21,0,21.00
07/28/2004,15:49,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/28/2004,15:50,1021.50,1021.50,1021.25,1021.25,8,8,16.00
07/28/2004,15:51,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/28/2004,15:52,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/28/2004,15:53,1021.50,1021.50,1021.50,1021.50,3,0,3.00
07/28/2004,15:54,1021.50,1021.50,1021.50,1021.50,26,0,26.00
07/28/2004,15:55,1021.50,1021.50,1021.50,1021.50,21,0,21.00
07/28/2004,15:57,1021.50,1021.50,1021.50,1021.50,66,0,66.00
07/28/2004,15:58,1021.50,1021.50,1021.50,1021.50,36,0,36.00
07/28/2004,15:59,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/28/2004,16:00,1021.50,1021.50,1021.00,1021.25,19,154,173.00
07/28/2004,17:01,1021.75,1022.25,1021.75,1022.25,240,22,262.00
07/28/2004,17:02,1022.50,1022.50,1022.25,1022.25,2,4,6.00
07/28/2004,17:04,1022.25,1022.25,1022.25,1022.25,0,4,4.00
07/28/2004,17:06,1022.25,1022.25,1022.25,1022.25,0,25,25.00
07/28/2004,17:09,1022.50,1022.50,1022.50,1022.50,71,0,71.00
07/28/2004,17:10,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/28/2004,17:11,1022.50,1022.50,1022.50,1022.50,98,0,98.00
07/28/2004,17:12,1022.25,1022.25,1022.25,1022.25,0,51,51.00
07/28/2004,17:13,1022.25,1022.25,1022.25,1022.25,0,36,36.00
07/28/2004,17:14,1022.25,1022.25,1022.25,1022.25,0,14,14.00
07/28/2004,17:15,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/28/2004,17:16,1022.25,1022.25,1022.25,1022.25,0,11,11.00
07/28/2004,17:17,1022.25,1022.50,1022.25,1022.50,2,1,3.00
07/28/2004,17:19,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/28/2004,17:21,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/28/2004,17:22,1022.25,1022.25,1022.25,1022.25,0,7,7.00
07/28/2004,17:23,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/28/2004,17:25,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/28/2004,17:26,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/28/2004,17:27,1022.25,1022.25,1022.00,1022.25,8,3,11.00
07/28/2004,17:32,1022.00,1022.00,1022.00,1022.00,0,20,20.00
07/28/2004,17:34,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/28/2004,17:35,1022.25,1022.25,1022.25,1022.25,7,0,7.00
07/28/2004,17:37,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/28/2004,17:38,1022.25,1022.25,1022.25,1022.25,16,0,16.00
07/28/2004,17:39,1022.25,1022.25,1022.25,1022.25,11,0,11.00
07/28/2004,17:42,1022.00,1022.00,1022.00,1022.00,0,34,34.00
07/28/2004,17:43,1022.25,1022.25,1022.25,1022.25,5,0,5.00
07/28/2004,17:45,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/28/2004,17:46,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/28/2004,17:47,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/28/2004,17:49,1022.00,1022.00,1022.00,1022.00,0,4,4.00
07/28/2004,17:50,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/28/2004,17:51,1022.00,1022.00,1022.00,1022.00,0,7,7.00
07/28/2004,17:52,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/28/2004,17:54,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/28/2004,17:55,1022.00,1022.00,1022.00,1022.00,0,6,6.00
07/28/2004,17:57,1022.00,1022.00,1022.00,1022.00,0,12,12.00
07/28/2004,17:58,1022.00,1022.00,1022.00,1022.00,0,11,11.00
07/28/2004,18:01,1022.00,1022.00,1022.00,1022.00,0,10,10.00
07/28/2004,18:02,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/28/2004,18:03,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/28/2004,18:05,1021.75,1021.75,1021.75,1021.75,0,4,4.00
07/28/2004,18:08,1022.00,1022.00,1021.75,1021.75,1,2,3.00
07/28/2004,18:09,1021.75,1022.00,1021.75,1022.00,4,50,54.00
07/28/2004,18:10,1021.75,1022.00,1021.75,1022.00,2,21,23.00
07/28/2004,18:11,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/28/2004,18:12,1021.75,1021.75,1021.75,1021.75,0,6,6.00
07/28/2004,18:13,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/28/2004,18:15,1021.75,1021.75,1021.75,1021.75,0,15,15.00
07/28/2004,18:16,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/28/2004,18:18,1021.75,1021.75,1021.75,1021.75,9,0,9.00
07/28/2004,18:20,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/28/2004,18:27,1021.75,1021.75,1021.75,1021.75,0,3,3.00
07/28/2004,18:34,1021.75,1021.75,1021.75,1021.75,0,29,29.00
07/28/2004,18:36,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/28/2004,18:38,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/28/2004,18:44,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/28/2004,18:50,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/28/2004,18:51,1022.00,1022.00,1022.00,1022.00,3,0,3.00
07/28/2004,18:56,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/28/2004,18:58,1021.75,1021.75,1021.75,1021.75,0,56,56.00
07/28/2004,19:00,1021.75,1021.75,1021.50,1021.75,1,2,3.00
07/28/2004,19:01,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/28/2004,19:02,1021.50,1021.50,1021.50,1021.50,0,43,43.00
07/28/2004,19:03,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/28/2004,19:04,1021.75,1021.75,1021.50,1021.50,1,1,2.00
07/28/2004,19:08,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/28/2004,19:09,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/28/2004,19:10,1021.50,1021.50,1021.50,1021.50,0,50,50.00
07/28/2004,19:11,1021.50,1021.50,1021.50,1021.50,0,10,10.00
07/28/2004,19:12,1021.50,1021.50,1021.25,1021.25,0,9,9.00
07/28/2004,19:13,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/28/2004,19:14,1021.75,1021.75,1021.75,1021.75,6,0,6.00
07/28/2004,19:25,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/28/2004,19:26,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/28/2004,19:29,1021.50,1021.50,1021.50,1021.50,0,3,3.00
07/28/2004,19:35,1021.50,1021.50,1021.50,1021.50,0,21,21.00
07/28/2004,19:37,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/28/2004,19:43,1021.50,1021.50,1021.50,1021.50,0,11,11.00
07/28/2004,19:46,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/28/2004,19:49,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/28/2004,19:51,1021.50,1021.50,1021.25,1021.25,0,100,100.00
07/28/2004,19:52,1021.25,1021.25,1021.25,1021.25,0,13,13.00
07/28/2004,19:57,1021.25,1021.25,1021.25,1021.25,0,15,15.00
07/28/2004,19:58,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/28/2004,19:59,1021.00,1021.00,1021.00,1021.00,0,56,56.00
07/28/2004,20:00,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/28/2004,20:01,1021.00,1021.00,1020.75,1020.75,0,92,92.00
07/28/2004,20:04,1020.75,1020.75,1020.75,1020.75,0,15,15.00
07/28/2004,20:06,1020.75,1021.00,1020.75,1021.00,2,2,4.00
07/28/2004,20:07,1020.75,1020.75,1020.75,1020.75,0,51,51.00
07/28/2004,20:10,1020.75,1020.75,1020.75,1020.75,0,31,31.00
07/28/2004,20:11,1020.75,1020.75,1020.75,1020.75,0,4,4.00
07/28/2004,20:12,1020.50,1020.50,1020.50,1020.50,0,7,7.00
07/28/2004,20:13,1020.50,1020.50,1020.50,1020.50,0,55,55.00
07/28/2004,20:14,1020.50,1020.50,1020.00,1020.25,26,104,130.00
07/28/2004,20:15,1020.25,1020.25,1020.00,1020.00,6,5,11.00
07/28/2004,20:16,1020.00,1020.00,1020.00,1020.00,0,36,36.00
07/28/2004,20:17,1020.00,1020.25,1020.00,1020.00,2,20,22.00
07/28/2004,20:18,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/28/2004,20:19,1020.25,1020.25,1020.25,1020.25,29,0,29.00
07/28/2004,20:20,1020.25,1020.25,1020.00,1020.00,3,52,55.00
07/28/2004,20:21,1020.00,1020.00,1020.00,1020.00,0,6,6.00
07/28/2004,20:22,1020.00,1020.00,1020.00,1020.00,0,9,9.00
07/28/2004,20:23,1019.75,1019.75,1019.25,1019.75,24,198,222.00
07/28/2004,20:25,1020.00,1020.00,1020.00,1020.00,10,0,10.00
07/28/2004,20:26,1020.00,1020.00,1019.75,1019.75,20,1,21.00
07/28/2004,20:27,1020.00,1020.00,1020.00,1020.00,18,0,18.00
07/28/2004,20:31,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/28/2004,20:32,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/28/2004,20:33,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/28/2004,20:34,1020.00,1020.00,1020.00,1020.00,5,0,5.00
07/28/2004,20:35,1020.00,1020.00,1019.75,1019.75,19,6,25.00
07/28/2004,20:36,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/28/2004,20:37,1020.00,1020.00,1019.75,1019.75,1,1,2.00
07/28/2004,20:43,1020.00,1020.00,1019.75,1020.00,6,35,41.00
07/28/2004,20:44,1019.75,1020.00,1019.75,1019.75,10,38,48.00
07/28/2004,20:45,1019.75,1020.00,1019.75,1020.00,1,1,2.00
07/28/2004,20:46,1019.50,1019.75,1019.50,1019.75,6,1,7.00
07/28/2004,20:47,1019.75,1019.75,1019.75,1019.75,9,0,9.00
07/28/2004,20:48,1019.75,1020.00,1019.50,1019.75,50,18,68.00
07/28/2004,20:49,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/28/2004,20:50,1019.75,1019.75,1019.75,1019.75,0,2,2.00
07/28/2004,20:51,1019.75,1019.75,1019.75,1019.75,0,2,2.00
07/28/2004,20:52,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/28/2004,20:53,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/28/2004,20:54,1019.75,1019.75,1019.75,1019.75,0,2,2.00
07/28/2004,20:55,1019.75,1019.75,1019.75,1019.75,0,4,4.00
07/28/2004,20:56,1019.75,1020.00,1019.75,1020.00,5,2,7.00
07/28/2004,20:57,1019.75,1019.75,1019.75,1019.75,0,30,30.00
07/28/2004,20:58,1019.75,1019.75,1019.75,1019.75,0,16,16.00
07/28/2004,20:59,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/28/2004,21:00,1019.75,1020.00,1019.75,1020.00,10,5,15.00
07/28/2004,21:01,1020.00,1020.00,1020.00,1020.00,6,0,6.00
07/28/2004,21:02,1020.00,1020.00,1020.00,1020.00,5,0,5.00
07/28/2004,21:03,1020.00,1020.00,1020.00,1020.00,10,0,10.00
07/28/2004,21:04,1020.00,1020.00,1020.00,1020.00,46,0,46.00
07/28/2004,21:06,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/28/2004,21:07,1020.25,1020.25,1020.00,1020.00,5,10,15.00
07/28/2004,21:08,1020.00,1020.25,1020.00,1020.25,1,6,7.00
07/28/2004,21:12,1020.00,1020.00,1019.75,1019.75,0,2,2.00
07/28/2004,21:13,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/28/2004,21:18,1019.75,1020.00,1019.75,1020.00,1,2,3.00
07/28/2004,21:19,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/28/2004,21:23,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/28/2004,21:24,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/28/2004,21:25,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/28/2004,21:28,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/28/2004,21:30,1020.00,1020.00,1020.00,1020.00,15,0,15.00
07/28/2004,21:31,1020.00,1020.00,1020.00,1020.00,3,0,3.00
07/28/2004,21:35,1020.00,1020.00,1020.00,1020.00,19,0,19.00
07/28/2004,21:36,1020.00,1020.00,1020.00,1020.00,3,0,3.00
07/28/2004,21:37,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/28/2004,21:38,1020.00,1020.00,1019.75,1020.00,1,16,17.00
07/28/2004,21:39,1020.00,1020.00,1020.00,1020.00,32,0,32.00
07/28/2004,21:44,1020.00,1020.00,1020.00,1020.00,15,0,15.00
07/28/2004,21:45,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/28/2004,21:46,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/28/2004,21:47,1019.75,1019.75,1019.75,1019.75,0,16,16.00
07/28/2004,21:48,1019.75,1019.75,1019.50,1019.50,0,6,6.00
07/28/2004,21:49,1019.75,1019.75,1019.25,1019.25,3,131,134.00
07/28/2004,21:50,1019.25,1019.25,1019.00,1019.25,2,102,104.00
07/28/2004,21:51,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/28/2004,21:52,1019.25,1019.25,1019.00,1019.00,1,53,54.00
07/28/2004,21:53,1019.00,1019.00,1019.00,1019.00,0,27,27.00
07/28/2004,21:54,1019.00,1019.00,1019.00,1019.00,0,52,52.00
07/28/2004,21:55,1019.00,1019.00,1019.00,1019.00,0,54,54.00
07/28/2004,21:56,1019.00,1019.00,1018.75,1018.75,0,32,32.00
07/28/2004,21:57,1019.00,1019.00,1019.00,1019.00,48,0,48.00
07/28/2004,21:58,1019.25,1019.25,1019.25,1019.25,7,0,7.00
07/28/2004,21:59,1019.25,1019.25,1019.25,1019.25,8,0,8.00
07/28/2004,22:02,1019.25,1019.25,1019.00,1019.00,12,6,18.00
07/28/2004,22:03,1019.00,1019.00,1019.00,1019.00,0,15,15.00
07/28/2004,22:04,1019.00,1019.00,1019.00,1019.00,0,38,38.00
07/28/2004,22:05,1019.25,1019.25,1019.25,1019.25,4,0,4.00
07/28/2004,22:08,1019.00,1019.00,1019.00,1019.00,0,50,50.00
07/28/2004,22:09,1019.00,1019.00,1019.00,1019.00,0,52,52.00
07/28/2004,22:10,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/28/2004,22:11,1019.00,1019.00,1019.00,1019.00,0,8,8.00
07/28/2004,22:15,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/28/2004,22:16,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/28/2004,22:17,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/28/2004,22:18,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/28/2004,22:19,1019.25,1019.25,1019.00,1019.00,1,1,2.00
07/28/2004,22:21,1019.00,1019.00,1018.75,1018.75,0,25,25.00
07/28/2004,22:22,1019.00,1019.00,1018.75,1018.75,2,2,4.00
07/28/2004,22:23,1019.00,1019.00,1018.75,1018.75,4,2,6.00
07/28/2004,22:24,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/28/2004,22:25,1019.00,1019.00,1018.75,1019.00,6,1,7.00
07/28/2004,22:26,1019.00,1019.00,1019.00,1019.00,7,0,7.00
07/28/2004,22:28,1018.75,1019.00,1018.75,1019.00,5,1,6.00
07/28/2004,22:31,1018.75,1019.00,1018.75,1019.00,1,1,2.00
07/28/2004,22:35,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,22:36,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,22:38,1019.00,1019.00,1019.00,1019.00,79,0,79.00
07/28/2004,22:39,1019.00,1019.00,1019.00,1019.00,8,0,8.00
07/28/2004,22:40,1019.00,1019.00,1019.00,1019.00,13,0,13.00
07/28/2004,22:41,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/28/2004,22:42,1019.00,1019.25,1019.00,1019.25,6,0,6.00
07/28/2004,22:43,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/28/2004,22:44,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/28/2004,22:45,1019.00,1019.00,1019.00,1019.00,0,15,15.00
07/28/2004,22:46,1019.25,1019.25,1019.00,1019.25,12,1,13.00
07/28/2004,22:47,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/28/2004,22:48,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/28/2004,22:50,1019.25,1019.25,1019.25,1019.25,55,0,55.00
07/28/2004,22:51,1019.25,1019.50,1019.25,1019.50,11,0,11.00
07/28/2004,22:52,1019.50,1019.50,1019.25,1019.25,5,3,8.00
07/28/2004,22:53,1019.00,1019.00,1019.00,1019.00,0,11,11.00
07/28/2004,22:54,1019.00,1019.00,1019.00,1019.00,0,43,43.00
07/28/2004,22:55,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/28/2004,22:56,1019.25,1019.25,1019.25,1019.25,10,0,10.00
07/28/2004,22:58,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/28/2004,22:59,1019.00,1019.00,1019.00,1019.00,0,11,11.00
07/28/2004,23:00,1019.00,1019.00,1019.00,1019.00,0,4,4.00
07/28/2004,23:01,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/28/2004,23:02,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/28/2004,23:03,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/28/2004,23:04,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/28/2004,23:08,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/28/2004,23:09,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/28/2004,23:13,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/28/2004,23:17,1018.75,1018.75,1018.75,1018.75,0,4,4.00
07/28/2004,23:18,1018.75,1018.75,1018.75,1018.75,0,121,121.00
07/28/2004,23:19,1018.75,1018.75,1018.75,1018.75,0,17,17.00
07/28/2004,23:20,1018.75,1018.75,1018.75,1018.75,0,4,4.00
07/28/2004,23:21,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/28/2004,23:25,1019.00,1019.00,1019.00,1019.00,23,0,23.00
07/28/2004,23:26,1019.00,1019.25,1019.00,1019.00,14,19,33.00
07/28/2004,23:27,1019.00,1019.00,1018.75,1018.75,0,5,5.00
07/28/2004,23:28,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/28/2004,23:30,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/28/2004,23:31,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,23:33,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/28/2004,23:34,1019.00,1019.00,1019.00,1019.00,14,0,14.00
07/28/2004,23:35,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/28/2004,23:41,1019.25,1019.25,1019.00,1019.00,1,1,2.00
07/28/2004,23:43,1019.25,1019.25,1019.00,1019.00,2,1,3.00
07/28/2004,23:44,1019.25,1019.25,1019.25,1019.25,7,0,7.00
07/28/2004,23:45,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,23:49,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,23:51,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/28/2004,23:58,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/29/2004,00:05,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/29/2004,00:06,1019.50,1019.50,1019.50,1019.50,23,0,23.00
07/29/2004,00:08,1019.50,1019.50,1019.50,1019.50,2,0,2.00
07/29/2004,00:09,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/29/2004,00:11,1019.75,1019.75,1019.75,1019.75,61,0,61.00
07/29/2004,00:14,1019.75,1019.75,1019.75,1019.75,3,0,3.00
07/29/2004,00:15,1019.50,1019.50,1019.50,1019.50,0,5,5.00
07/29/2004,00:21,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/29/2004,00:23,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/29/2004,00:24,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/29/2004,00:28,1019.50,1019.50,1019.50,1019.50,0,10,10.00
07/29/2004,00:29,1019.50,1019.50,1019.50,1019.50,0,16,16.00
07/29/2004,00:30,1019.50,1019.50,1019.50,1019.50,0,6,6.00
07/29/2004,00:33,1019.25,1019.25,1019.00,1019.00,0,41,41.00
07/29/2004,00:34,1019.00,1019.00,1018.75,1018.75,0,3,3.00
07/29/2004,00:35,1019.00,1019.00,1019.00,1019.00,12,0,12.00
07/29/2004,00:37,1019.25,1019.25,1019.25,1019.25,20,0,20.00
07/29/2004,00:38,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/29/2004,00:39,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/29/2004,00:42,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/29/2004,00:46,1019.50,1019.50,1019.50,1019.50,2,0,2.00
07/29/2004,00:48,1019.50,1019.50,1019.50,1019.50,32,0,32.00
07/29/2004,00:49,1019.50,1019.50,1019.50,1019.50,7,0,7.00
07/29/2004,00:50,1019.50,1019.50,1019.50,1019.50,2,0,2.00
07/29/2004,00:51,1019.50,1019.75,1019.50,1019.50,14,5,19.00
07/29/2004,00:53,1019.50,1019.50,1019.50,1019.50,0,6,6.00
07/29/2004,00:56,1019.25,1019.25,1019.25,1019.25,0,4,4.00
07/29/2004,00:58,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/29/2004,01:00,1019.25,1019.50,1019.25,1019.50,1,1,2.00
07/29/2004,01:01,1019.50,1019.50,1019.25,1019.25,1,12,13.00
07/29/2004,01:02,1019.25,1019.50,1019.25,1019.50,3,5,8.00
07/29/2004,01:03,1019.25,1019.50,1019.25,1019.50,32,25,57.00
07/29/2004,01:04,1019.50,1019.50,1019.25,1019.50,11,3,14.00
07/29/2004,01:06,1019.50,1019.50,1019.50,1019.50,2,0,2.00
07/29/2004,01:07,1019.50,1019.50,1019.50,1019.50,3,0,3.00
07/29/2004,01:08,1019.50,1019.50,1019.50,1019.50,9,0,9.00
07/29/2004,01:09,1019.50,1019.50,1019.50,1019.50,3,0,3.00
07/29/2004,01:11,1019.50,1019.50,1019.25,1019.25,1,10,11.00
07/29/2004,01:13,1019.25,1019.25,1019.25,1019.25,0,21,21.00
07/29/2004,01:14,1019.50,1019.50,1019.50,1019.50,8,0,8.00
07/29/2004,01:16,1019.25,1019.25,1019.25,1019.25,0,21,21.00
07/29/2004,01:18,1019.25,1019.25,1019.25,1019.25,0,10,10.00
07/29/2004,01:20,1019.25,1019.25,1019.25,1019.25,0,8,8.00
07/29/2004,01:22,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/29/2004,01:23,1019.25,1019.25,1019.25,1019.25,0,4,4.00
07/29/2004,01:24,1019.25,1019.25,1019.25,1019.25,0,4,4.00
07/29/2004,01:25,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/29/2004,01:28,1019.25,1019.25,1019.25,1019.25,0,25,25.00
07/29/2004,01:30,1019.25,1019.25,1019.25,1019.25,0,14,14.00
07/29/2004,01:31,1019.25,1019.25,1019.25,1019.25,0,24,24.00
07/29/2004,01:32,1019.25,1019.25,1019.25,1019.25,0,15,15.00
07/29/2004,01:33,1019.25,1019.25,1019.25,1019.25,0,5,5.00
07/29/2004,01:34,1019.25,1019.25,1019.25,1019.25,0,30,30.00
07/29/2004,01:35,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/29/2004,01:36,1019.25,1019.25,1019.25,1019.25,0,9,9.00
07/29/2004,01:37,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/29/2004,01:38,1019.25,1019.25,1019.25,1019.25,8,0,8.00
07/29/2004,01:39,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/29/2004,01:42,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/29/2004,01:43,1019.25,1019.25,1019.25,1019.25,10,0,10.00
07/29/2004,01:45,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/29/2004,01:46,1019.25,1019.25,1019.25,1019.25,15,0,15.00
07/29/2004,01:48,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/29/2004,01:49,1019.25,1019.25,1019.25,1019.25,8,0,8.00
07/29/2004,01:50,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/29/2004,01:51,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/29/2004,01:53,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/29/2004,01:54,1019.00,1019.00,1019.00,1019.00,0,22,22.00
07/29/2004,01:57,1019.25,1019.25,1019.00,1019.00,1,2,3.00
07/29/2004,01:58,1019.25,1019.25,1019.25,1019.25,10,0,10.00
07/29/2004,01:59,1019.25,1019.25,1019.25,1019.25,47,0,47.00
07/29/2004,02:00,1019.25,1019.25,1019.00,1019.25,8,54,62.00
07/29/2004,02:01,1019.00,1019.00,1018.50,1018.75,71,61,132.00
07/29/2004,02:02,1018.75,1018.75,1018.50,1018.50,7,39,46.00
07/29/2004,02:03,1018.75,1018.75,1018.50,1018.75,13,1,14.00
07/29/2004,02:04,1018.50,1018.75,1018.50,1018.50,7,12,19.00
07/29/2004,02:05,1018.50,1018.50,1018.25,1018.25,8,79,87.00
07/29/2004,02:07,1018.25,1018.50,1018.25,1018.50,30,28,58.00
07/29/2004,02:08,1018.50,1018.75,1018.50,1018.50,37,3,40.00
07/29/2004,02:09,1018.75,1018.75,1018.75,1018.75,202,0,202.00
07/29/2004,02:10,1018.75,1019.00,1018.75,1018.75,16,37,53.00
07/29/2004,02:11,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/29/2004,02:12,1019.00,1019.00,1018.75,1018.75,24,35,59.00
07/29/2004,02:13,1018.75,1018.75,1018.75,1018.75,0,6,6.00
07/29/2004,02:14,1018.75,1019.00,1018.75,1019.00,36,153,189.00
07/29/2004,02:15,1019.00,1019.00,1019.00,1019.00,14,0,14.00
07/29/2004,02:16,1019.25,1019.25,1019.25,1019.25,32,0,32.00
07/29/2004,02:17,1019.25,1019.50,1019.25,1019.25,12,1,13.00
07/29/2004,02:18,1019.50,1019.50,1019.25,1019.50,150,3,153.00
07/29/2004,02:19,1019.50,1019.50,1019.50,1019.50,15,0,15.00
07/29/2004,02:20,1019.50,1019.50,1019.50,1019.50,12,0,12.00
07/29/2004,02:21,1019.50,1019.50,1019.50,1019.50,19,0,19.00
07/29/2004,02:22,1019.50,1019.50,1019.50,1019.50,21,0,21.00
07/29/2004,02:24,1019.50,1019.50,1019.00,1019.00,2,31,33.00
07/29/2004,02:25,1019.00,1019.25,1019.00,1019.00,1,37,38.00
07/29/2004,02:26,1019.00,1019.00,1019.00,1019.00,0,4,4.00
07/29/2004,02:28,1019.00,1019.25,1019.00,1019.25,22,21,43.00
07/29/2004,02:29,1019.25,1019.25,1019.25,1019.25,10,0,10.00
07/29/2004,02:30,1019.50,1019.50,1019.50,1019.50,8,0,8.00
07/29/2004,02:31,1019.25,1019.25,1019.25,1019.25,0,11,11.00
07/29/2004,02:32,1019.50,1019.50,1019.25,1019.50,29,1,30.00
07/29/2004,02:33,1019.75,1019.75,1019.75,1019.75,2,0,2.00
07/29/2004,02:34,1019.75,1019.75,1019.50,1019.50,27,8,35.00
07/29/2004,02:35,1019.75,1019.75,1019.50,1019.50,11,1,12.00
07/29/2004,02:36,1019.75,1019.75,1019.50,1019.50,8,40,48.00
07/29/2004,02:37,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/29/2004,02:38,1019.75,1020.00,1019.75,1020.00,70,0,70.00
07/29/2004,02:39,1019.75,1019.75,1019.75,1019.75,0,3,3.00
07/29/2004,02:40,1019.75,1020.00,1019.75,1020.00,15,10,25.00
07/29/2004,02:41,1020.00,1020.25,1020.00,1020.00,69,25,94.00
07/29/2004,02:42,1020.25,1020.25,1020.25,1020.25,71,0,71.00
07/29/2004,02:43,1020.50,1020.50,1020.50,1020.50,163,0,163.00
07/29/2004,02:44,1020.50,1020.50,1020.50,1020.50,39,0,39.00
07/29/2004,02:45,1020.50,1020.50,1020.25,1020.25,11,42,53.00
07/29/2004,02:46,1020.25,1020.50,1020.25,1020.50,8,8,16.00
07/29/2004,02:47,1020.25,1020.50,1020.25,1020.50,39,1,40.00
07/29/2004,02:48,1020.50,1020.50,1020.50,1020.50,24,0,24.00
07/29/2004,02:49,1020.25,1020.50,1020.25,1020.50,95,10,105.00
07/29/2004,02:50,1020.25,1020.50,1020.25,1020.50,28,23,51.00
07/29/2004,02:51,1020.50,1020.75,1020.50,1020.75,58,60,118.00
07/29/2004,02:52,1020.50,1020.50,1020.50,1020.50,0,33,33.00
07/29/2004,02:53,1020.50,1020.50,1020.50,1020.50,0,38,38.00
07/29/2004,02:54,1020.25,1020.50,1020.25,1020.50,29,9,38.00
07/29/2004,02:55,1020.50,1020.75,1020.50,1020.75,16,0,16.00
07/29/2004,02:56,1020.75,1020.75,1020.50,1020.50,10,173,183.00
07/29/2004,02:57,1020.50,1020.75,1020.50,1020.75,3,38,41.00
07/29/2004,02:58,1020.75,1020.75,1020.75,1020.75,93,0,93.00
07/29/2004,02:59,1021.00,1021.00,1020.50,1020.50,32,90,122.00
07/29/2004,03:00,1020.75,1020.75,1020.50,1020.75,8,11,19.00
07/29/2004,03:01,1020.75,1020.75,1020.75,1020.75,24,0,24.00
07/29/2004,03:02,1020.75,1021.00,1020.75,1021.00,128,0,128.00
07/29/2004,03:03,1021.00,1021.25,1021.00,1021.00,72,6,78.00
07/29/2004,03:04,1021.00,1021.00,1021.00,1021.00,0,87,87.00
07/29/2004,03:05,1021.00,1021.00,1021.00,1021.00,0,22,22.00
07/29/2004,03:06,1021.00,1021.25,1021.00,1021.00,7,19,26.00
07/29/2004,03:07,1021.00,1021.25,1020.75,1021.00,9,7,16.00
07/29/2004,03:08,1021.00,1021.00,1021.00,1021.00,6,0,6.00
07/29/2004,03:09,1021.00,1021.25,1021.00,1021.25,8,0,8.00
07/29/2004,03:10,1021.00,1021.25,1021.00,1021.25,6,1,7.00
07/29/2004,03:11,1021.25,1021.25,1020.75,1020.75,4,9,13.00
07/29/2004,03:12,1021.00,1021.25,1021.00,1021.25,55,0,55.00
07/29/2004,03:13,1021.25,1021.25,1021.00,1021.00,23,18,41.00
07/29/2004,03:14,1021.00,1021.25,1021.00,1021.00,1,5,6.00
07/29/2004,03:15,1021.00,1021.25,1021.00,1021.25,4,6,10.00
07/29/2004,03:17,1021.00,1021.25,1021.00,1021.00,1,21,22.00
07/29/2004,03:18,1021.25,1021.25,1021.00,1021.00,10,34,44.00
07/29/2004,03:19,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/29/2004,03:20,1021.25,1021.25,1021.00,1021.25,12,11,23.00
07/29/2004,03:21,1021.00,1021.25,1021.00,1021.25,14,1,15.00
07/29/2004,03:22,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/29/2004,03:23,1021.25,1021.25,1021.25,1021.25,10,0,10.00
07/29/2004,03:24,1021.25,1021.25,1021.00,1021.00,20,1,21.00
07/29/2004,03:25,1021.25,1021.25,1021.25,1021.25,37,0,37.00
07/29/2004,03:26,1021.25,1021.50,1021.25,1021.50,64,0,64.00
07/29/2004,03:27,1021.75,1022.25,1021.50,1022.25,180,15,195.00
07/29/2004,03:28,1022.25,1022.25,1022.00,1022.00,32,63,95.00
07/29/2004,03:29,1022.00,1022.00,1022.00,1022.00,0,8,8.00
07/29/2004,03:30,1022.25,1022.25,1022.25,1022.25,43,0,43.00
07/29/2004,03:31,1022.25,1022.25,1022.25,1022.25,5,0,5.00
07/29/2004,03:32,1022.50,1022.50,1022.50,1022.50,33,0,33.00
07/29/2004,03:33,1022.50,1022.50,1022.50,1022.50,61,0,61.00
07/29/2004,03:34,1022.25,1022.25,1022.25,1022.25,0,13,13.00
07/29/2004,03:35,1022.25,1022.50,1022.25,1022.25,10,38,48.00
07/29/2004,03:36,1022.25,1022.25,1022.25,1022.25,0,52,52.00
07/29/2004,03:37,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/29/2004,03:38,1022.25,1022.25,1022.00,1022.00,10,7,17.00
07/29/2004,03:39,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/29/2004,03:40,1022.00,1022.25,1022.00,1022.00,10,49,59.00
07/29/2004,03:41,1022.25,1022.25,1022.25,1022.25,10,0,10.00
07/29/2004,03:42,1022.25,1022.75,1022.25,1022.75,179,30,209.00
07/29/2004,03:43,1022.50,1022.75,1022.50,1022.75,10,19,29.00
07/29/2004,03:44,1022.50,1022.75,1022.50,1022.50,1,7,8.00
07/29/2004,03:45,1022.75,1022.75,1022.50,1022.75,12,6,18.00
07/29/2004,03:46,1022.50,1022.75,1022.50,1022.75,10,41,51.00
07/29/2004,03:47,1022.75,1022.75,1022.50,1022.50,4,17,21.00
07/29/2004,03:48,1022.50,1022.50,1022.00,1022.00,0,40,40.00
07/29/2004,03:49,1022.25,1022.50,1022.25,1022.25,20,45,65.00
07/29/2004,03:50,1022.50,1022.50,1022.50,1022.50,12,0,12.00
07/29/2004,03:51,1022.25,1022.50,1022.25,1022.50,10,2,12.00
07/29/2004,03:52,1022.50,1022.75,1022.50,1022.50,29,2,31.00
07/29/2004,03:53,1022.50,1022.50,1022.50,1022.50,0,5,5.00
07/29/2004,03:54,1022.25,1022.50,1022.25,1022.25,16,6,22.00
07/29/2004,03:55,1022.50,1022.75,1022.50,1022.75,47,0,47.00
07/29/2004,03:56,1022.50,1022.50,1022.25,1022.25,42,9,51.00
07/29/2004,03:57,1022.50,1022.50,1022.50,1022.50,74,0,74.00
07/29/2004,03:58,1022.50,1022.50,1022.50,1022.50,39,0,39.00
07/29/2004,03:59,1022.75,1022.75,1022.50,1022.50,15,33,48.00
07/29/2004,04:00,1022.50,1022.50,1022.25,1022.25,0,32,32.00
07/29/2004,04:01,1022.25,1022.50,1022.25,1022.50,93,12,105.00
07/29/2004,04:02,1022.75,1022.75,1022.50,1022.75,26,52,78.00
07/29/2004,04:03,1022.75,1022.75,1022.75,1022.75,17,0,17.00
07/29/2004,04:05,1022.50,1023.00,1022.50,1022.75,53,24,77.00
07/29/2004,04:06,1022.75,1023.00,1022.75,1023.00,10,7,17.00
07/29/2004,04:07,1022.75,1023.00,1022.75,1022.75,1,31,32.00
07/29/2004,04:08,1022.75,1023.00,1022.50,1022.50,8,13,21.00
07/29/2004,04:09,1022.50,1022.75,1022.50,1022.75,10,1,11.00
07/29/2004,04:10,1022.50,1022.50,1022.50,1022.50,0,94,94.00
07/29/2004,04:11,1022.75,1022.75,1022.50,1022.50,10,5,15.00
07/29/2004,04:12,1022.50,1022.50,1022.50,1022.50,0,74,74.00
07/29/2004,04:13,1022.75,1022.75,1022.50,1022.50,10,33,43.00
07/29/2004,04:14,1022.50,1022.50,1022.50,1022.50,0,7,7.00
07/29/2004,04:15,1022.50,1022.50,1022.25,1022.25,0,7,7.00
07/29/2004,04:16,1022.50,1022.50,1022.25,1022.25,7,3,10.00
07/29/2004,04:17,1022.25,1022.50,1022.25,1022.50,7,16,23.00
07/29/2004,04:18,1022.25,1022.25,1022.25,1022.25,0,8,8.00
07/29/2004,04:19,1022.25,1022.50,1022.25,1022.50,8,2,10.00
07/29/2004,04:20,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/29/2004,04:21,1022.50,1022.75,1022.25,1022.25,29,2,31.00
07/29/2004,04:22,1022.50,1022.50,1022.50,1022.50,7,0,7.00
07/29/2004,04:23,1022.75,1022.75,1022.50,1022.50,7,53,60.00
07/29/2004,04:24,1022.50,1022.75,1022.50,1022.75,9,4,13.00
07/29/2004,04:25,1022.75,1022.75,1022.50,1022.50,1,55,56.00
07/29/2004,04:26,1022.50,1022.75,1022.50,1022.75,6,1,7.00
07/29/2004,04:28,1022.75,1022.75,1022.75,1022.75,39,0,39.00
07/29/2004,04:29,1022.75,1023.00,1022.75,1023.00,211,0,211.00
07/29/2004,04:30,1023.00,1023.00,1022.75,1022.75,10,1,11.00
07/29/2004,04:31,1023.00,1023.00,1022.75,1023.00,219,2,221.00
07/29/2004,04:32,1023.00,1023.00,1023.00,1023.00,3,0,3.00
07/29/2004,04:33,1023.00,1023.00,1023.00,1023.00,7,0,7.00
07/29/2004,04:34,1022.75,1022.75,1022.75,1022.75,0,52,52.00
07/29/2004,04:35,1023.00,1023.00,1022.75,1022.75,7,1,8.00
07/29/2004,04:37,1023.00,1023.00,1023.00,1023.00,7,0,7.00
07/29/2004,04:38,1023.00,1023.00,1023.00,1023.00,27,0,27.00
07/29/2004,04:39,1022.75,1022.75,1022.75,1022.75,0,17,17.00
07/29/2004,04:40,1022.75,1023.00,1022.75,1023.00,9,60,69.00
07/29/2004,04:41,1022.75,1023.00,1022.75,1023.00,3,10,13.00
07/29/2004,04:42,1023.00,1023.00,1023.00,1023.00,74,0,74.00
07/29/2004,04:43,1023.00,1023.25,1022.75,1023.00,27,6,33.00
07/29/2004,04:44,1023.00,1023.25,1022.75,1022.75,12,6,18.00
07/29/2004,04:45,1023.00,1023.00,1023.00,1023.00,16,0,16.00
07/29/2004,04:46,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/29/2004,04:47,1023.00,1023.00,1022.75,1022.75,8,1,9.00
07/29/2004,04:49,1023.00,1023.00,1023.00,1023.00,7,0,7.00
07/29/2004,04:50,1023.00,1023.00,1022.75,1023.00,13,1,14.00
07/29/2004,04:51,1023.00,1023.00,1023.00,1023.00,3,0,3.00
07/29/2004,04:52,1022.75,1023.00,1022.75,1023.00,7,7,14.00
07/29/2004,04:53,1023.00,1023.00,1023.00,1023.00,4,0,4.00
07/29/2004,04:54,1023.00,1023.00,1023.00,1023.00,22,0,22.00
07/29/2004,04:55,1023.25,1023.25,1023.00,1023.00,1,13,14.00
07/29/2004,04:56,1023.00,1023.25,1023.00,1023.25,15,5,20.00
07/29/2004,04:57,1023.25,1023.25,1023.00,1023.00,3,65,68.00
07/29/2004,04:58,1023.00,1023.00,1023.00,1023.00,0,3,3.00
07/29/2004,04:59,1023.00,1023.25,1023.00,1023.25,7,34,41.00
07/29/2004,05:00,1023.25,1023.25,1023.25,1023.25,20,0,20.00
07/29/2004,05:01,1023.00,1023.25,1023.00,1023.25,8,4,12.00
07/29/2004,05:02,1023.25,1023.25,1023.00,1023.00,11,52,63.00
07/29/2004,05:03,1023.00,1023.00,1023.00,1023.00,0,254,254.00
07/29/2004,05:04,1023.00,1023.00,1023.00,1023.00,0,95,95.00
07/29/2004,05:05,1023.00,1023.00,1023.00,1023.00,0,43,43.00
07/29/2004,05:06,1023.25,1023.25,1023.00,1023.25,9,13,22.00
07/29/2004,05:07,1023.00,1023.25,1023.00,1023.25,8,6,14.00
07/29/2004,05:08,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/29/2004,05:09,1023.00,1023.25,1023.00,1023.25,8,28,36.00
07/29/2004,05:10,1022.75,1023.00,1022.75,1022.75,1,15,16.00
07/29/2004,05:11,1023.00,1023.25,1022.75,1023.00,52,26,78.00
07/29/2004,05:12,1022.75,1022.75,1022.75,1022.75,0,64,64.00
07/29/2004,05:13,1022.75,1022.75,1022.75,1022.75,0,2,2.00
07/29/2004,05:14,1022.75,1022.75,1022.75,1022.75,0,9,9.00
07/29/2004,05:15,1022.75,1022.75,1022.75,1022.75,0,24,24.00
07/29/2004,05:16,1022.75,1022.75,1022.50,1022.75,63,61,124.00
07/29/2004,05:17,1022.75,1023.00,1022.50,1023.00,130,3,133.00
07/29/2004,05:18,1022.75,1023.00,1022.75,1022.75,49,6,55.00
07/29/2004,05:19,1022.75,1023.00,1022.75,1023.00,9,1,10.00
07/29/2004,05:20,1023.00,1023.00,1023.00,1023.00,11,0,11.00
07/29/2004,05:21,1022.75,1022.75,1022.75,1022.75,0,30,30.00
07/29/2004,05:22,1022.75,1022.75,1022.75,1022.75,0,34,34.00
07/29/2004,05:23,1022.75,1022.75,1022.75,1022.75,0,9,9.00
07/29/2004,05:24,1022.50,1022.50,1022.50,1022.50,0,46,46.00
07/29/2004,05:25,1022.75,1022.75,1022.50,1022.50,9,8,17.00
07/29/2004,05:26,1022.75,1022.75,1022.50,1022.50,1,15,16.00
07/29/2004,05:27,1022.25,1022.50,1022.25,1022.25,11,3,14.00
07/29/2004,05:28,1022.50,1022.50,1022.25,1022.25,1,1,2.00
07/29/2004,05:29,1022.25,1022.75,1022.25,1022.75,75,1,76.00
07/29/2004,05:30,1022.75,1022.75,1022.75,1022.75,34,0,34.00
07/29/2004,05:31,1022.75,1022.75,1022.75,1022.75,39,0,39.00
07/29/2004,05:32,1023.00,1023.00,1023.00,1023.00,9,0,9.00
07/29/2004,05:33,1023.00,1023.00,1023.00,1023.00,10,0,10.00
07/29/2004,05:34,1023.00,1023.00,1022.75,1023.00,109,4,113.00
07/29/2004,05:36,1023.00,1023.00,1023.00,1023.00,12,0,12.00
07/29/2004,05:37,1023.00,1023.00,1023.00,1023.00,12,0,12.00
07/29/2004,05:39,1023.00,1023.00,1023.00,1023.00,15,0,15.00
07/29/2004,05:40,1023.00,1023.00,1023.00,1023.00,8,0,8.00
07/29/2004,05:41,1023.00,1023.00,1022.75,1022.75,57,3,60.00
07/29/2004,05:43,1023.00,1023.00,1023.00,1023.00,112,0,112.00
07/29/2004,05:44,1023.00,1023.00,1023.00,1023.00,53,0,53.00
07/29/2004,05:45,1022.75,1023.00,1022.75,1023.00,163,2,165.00
07/29/2004,05:47,1023.00,1023.25,1023.00,1023.00,70,9,79.00
07/29/2004,05:48,1023.00,1023.00,1023.00,1023.00,0,10,10.00
07/29/2004,05:49,1023.00,1023.00,1023.00,1023.00,0,74,74.00
07/29/2004,05:50,1023.00,1023.00,1023.00,1023.00,0,2,2.00
07/29/2004,05:51,1023.00,1023.25,1023.00,1023.25,5,71,76.00
07/29/2004,05:52,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/29/2004,05:53,1023.00,1023.25,1022.75,1023.00,12,10,22.00
07/29/2004,05:54,1023.00,1023.00,1023.00,1023.00,0,5,5.00
07/29/2004,05:55,1023.00,1023.25,1023.00,1023.25,12,1,13.00
07/29/2004,05:56,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/29/2004,05:57,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/29/2004,05:58,1023.25,1023.25,1023.00,1023.00,12,1,13.00
07/29/2004,05:59,1023.25,1023.25,1023.00,1023.25,62,1,63.00
07/29/2004,06:01,1023.00,1023.25,1023.00,1023.25,12,103,115.00
07/29/2004,06:02,1023.00,1023.00,1023.00,1023.00,0,8,8.00
07/29/2004,06:03,1023.25,1023.50,1023.25,1023.50,351,0,351.00
07/29/2004,06:04,1023.50,1023.50,1023.50,1023.50,8,0,8.00
07/29/2004,06:05,1023.50,1023.50,1023.50,1023.50,15,0,15.00
07/29/2004,06:06,1023.50,1023.50,1023.25,1023.25,13,23,36.00
07/29/2004,06:07,1023.25,1023.25,1023.25,1023.25,0,26,26.00
07/29/2004,06:08,1023.25,1023.50,1023.25,1023.25,11,14,25.00
07/29/2004,06:09,1023.25,1023.25,1023.25,1023.25,0,14,14.00
07/29/2004,06:10,1023.00,1023.25,1023.00,1023.25,27,58,85.00
07/29/2004,06:11,1023.25,1023.25,1023.25,1023.25,36,0,36.00
07/29/2004,06:12,1023.25,1023.25,1023.25,1023.25,25,0,25.00
07/29/2004,06:13,1023.25,1023.25,1023.25,1023.25,14,0,14.00
07/29/2004,06:14,1023.25,1023.50,1023.25,1023.50,70,0,70.00
07/29/2004,06:15,1023.50,1023.75,1023.50,1023.50,166,48,214.00
07/29/2004,06:16,1023.75,1023.75,1023.50,1023.50,7,3,10.00
07/29/2004,06:17,1023.75,1024.00,1023.50,1024.00,44,15,59.00
07/29/2004,06:18,1023.75,1023.75,1023.50,1023.75,19,2,21.00
07/29/2004,06:19,1023.75,1024.00,1023.75,1023.75,9,76,85.00
07/29/2004,06:20,1023.75,1023.75,1023.25,1023.25,11,397,408.00
07/29/2004,06:21,1023.00,1023.25,1023.00,1023.25,79,3,82.00
07/29/2004,06:22,1023.25,1023.25,1023.00,1023.25,57,133,190.00
07/29/2004,06:23,1023.25,1023.25,1023.25,1023.25,101,0,101.00
07/29/2004,06:24,1023.25,1023.25,1023.25,1023.25,33,0,33.00
07/29/2004,06:25,1023.00,1023.50,1023.00,1023.25,109,108,217.00
07/29/2004,06:26,1023.25,1023.25,1023.00,1023.00,7,1,8.00
07/29/2004,06:27,1023.25,1023.25,1023.25,1023.25,27,0,27.00
07/29/2004,06:28,1023.25,1023.50,1023.25,1023.25,45,7,52.00
07/29/2004,06:29,1023.50,1023.50,1023.25,1023.25,7,5,12.00
07/29/2004,06:30,1023.25,1023.50,1023.25,1023.50,39,1,40.00
07/29/2004,06:31,1023.75,1023.75,1023.75,1023.75,11,0,11.00
07/29/2004,06:32,1023.50,1023.75,1023.50,1023.75,8,11,19.00
07/29/2004,06:33,1023.50,1023.50,1023.50,1023.50,0,54,54.00
07/29/2004,06:34,1023.50,1023.50,1023.50,1023.50,0,70,70.00
07/29/2004,06:35,1023.50,1023.75,1023.50,1023.50,7,17,24.00
07/29/2004,06:36,1023.50,1023.75,1023.50,1023.75,8,25,33.00
07/29/2004,06:37,1023.50,1023.75,1023.50,1023.75,3,17,20.00
07/29/2004,06:38,1023.75,1023.75,1023.50,1023.50,10,6,16.00
07/29/2004,06:39,1023.50,1023.75,1023.50,1023.75,125,37,162.00
07/29/2004,06:40,1023.75,1024.25,1023.75,1024.25,126,0,126.00
07/29/2004,06:41,1024.00,1024.25,1024.00,1024.25,9,96,105.00
07/29/2004,06:42,1024.25,1024.25,1024.25,1024.25,154,0,154.00
07/29/2004,06:43,1024.25,1024.25,1024.00,1024.25,14,3,17.00
07/29/2004,06:44,1024.00,1024.25,1024.00,1024.25,8,20,28.00
07/29/2004,06:45,1024.00,1024.25,1024.00,1024.00,8,63,71.00
07/29/2004,06:46,1024.25,1024.25,1024.00,1024.00,11,8,19.00
07/29/2004,06:47,1024.00,1024.00,1024.00,1024.00,0,34,34.00
07/29/2004,06:48,1024.00,1024.00,1024.00,1024.00,0,109,109.00
07/29/2004,06:49,1024.25,1024.25,1024.25,1024.25,53,0,53.00
07/29/2004,06:50,1024.00,1024.00,1024.00,1024.00,0,95,95.00
07/29/2004,06:51,1024.00,1024.00,1023.75,1023.75,0,9,9.00
07/29/2004,06:52,1023.75,1024.00,1023.75,1023.75,6,4,10.00
07/29/2004,06:53,1023.75,1024.00,1023.75,1024.00,1,5,6.00
07/29/2004,06:54,1024.00,1024.00,1023.75,1023.75,41,15,56.00
07/29/2004,06:55,1023.75,1024.00,1023.75,1024.00,2,2,4.00
07/29/2004,06:56,1023.75,1023.75,1023.75,1023.75,0,51,51.00
07/29/2004,06:57,1023.75,1024.25,1023.75,1024.00,235,34,269.00
07/29/2004,06:58,1024.00,1024.00,1024.00,1024.00,0,93,93.00
07/29/2004,06:59,1023.75,1024.00,1023.75,1023.75,35,56,91.00
07/29/2004,07:00,1023.75,1023.75,1023.75,1023.75,0,21,21.00
07/29/2004,07:01,1023.75,1024.00,1023.75,1024.00,137,50,187.00
07/29/2004,07:02,1024.00,1024.00,1023.75,1023.75,205,1,206.00
07/29/2004,07:03,1024.00,1024.00,1024.00,1024.00,81,0,81.00
07/29/2004,07:04,1024.00,1024.25,1024.00,1024.00,20,27,47.00
07/29/2004,07:05,1024.00,1024.00,1024.00,1024.00,0,26,26.00
07/29/2004,07:06,1024.25,1024.25,1024.00,1024.00,86,6,92.00
07/29/2004,07:07,1024.50,1024.75,1024.25,1024.50,229,60,289.00
07/29/2004,07:08,1024.50,1024.50,1024.25,1024.25,0,45,45.00
07/29/2004,07:09,1024.50,1024.50,1024.00,1024.25,141,203,344.00
07/29/2004,07:10,1024.25,1024.75,1024.25,1024.50,144,93,237.00
07/29/2004,07:11,1024.75,1025.00,1024.50,1025.00,339,36,375.00
07/29/2004,07:12,1024.75,1025.00,1024.75,1025.00,8,4,12.00
07/29/2004,07:13,1025.00,1025.00,1024.75,1024.75,3,17,20.00
07/29/2004,07:14,1024.75,1024.75,1024.75,1024.75,0,52,52.00
07/29/2004,07:15,1024.75,1025.00,1024.75,1024.75,2,58,60.00
07/29/2004,07:16,1024.75,1024.75,1024.75,1024.75,0,48,48.00
07/29/2004,07:17,1024.75,1024.75,1024.75,1024.75,0,14,14.00
07/29/2004,07:18,1024.75,1025.00,1024.75,1025.00,225,4,229.00
07/29/2004,07:19,1025.00,1025.25,1025.00,1025.00,31,116,147.00
07/29/2004,07:20,1025.00,1025.00,1024.75,1024.75,0,157,157.00
07/29/2004,07:21,1024.75,1025.00,1024.75,1024.75,10,357,367.00
07/29/2004,07:22,1024.50,1025.00,1024.50,1024.75,516,11,527.00
07/29/2004,07:23,1024.75,1024.75,1024.75,1024.75,0,39,39.00
07/29/2004,07:24,1025.00,1025.00,1024.75,1024.75,27,54,81.00
07/29/2004,07:25,1024.75,1024.75,1024.50,1024.75,186,153,339.00
07/29/2004,07:26,1024.75,1025.00,1024.75,1024.75,325,20,345.00
07/29/2004,07:27,1025.00,1025.00,1024.75,1025.00,34,2,36.00
07/29/2004,07:28,1025.00,1025.50,1025.00,1025.25,580,41,621.00
07/29/2004,07:29,1025.25,1025.75,1025.25,1025.75,250,162,412.00
07/29/2004,07:30,1025.75,1026.00,1025.50,1025.75,377,416,793.00
07/29/2004,07:31,1025.75,1026.00,1025.00,1025.00,335,577,912.00
07/29/2004,07:32,1025.00,1025.75,1025.00,1025.50,344,112,456.00
07/29/2004,07:33,1025.75,1026.50,1025.50,1025.75,477,300,777.00
07/29/2004,07:34,1026.00,1026.25,1025.75,1026.00,309,57,366.00
07/29/2004,07:35,1026.00,1026.00,1025.75,1025.75,147,167,314.00
07/29/2004,07:36,1026.00,1026.00,1025.75,1026.00,267,58,325.00
07/29/2004,07:37,1025.75,1025.75,1025.50,1025.50,56,100,156.00
07/29/2004,07:38,1025.50,1025.75,1025.25,1025.25,1,187,188.00
07/29/2004,07:39,1025.50,1025.50,1025.25,1025.50,8,59,67.00
07/29/2004,07:40,1025.25,1025.25,1025.00,1025.25,105,146,251.00
07/29/2004,07:41,1025.00,1025.25,1024.75,1025.00,22,209,231.00
07/29/2004,07:42,1025.00,1025.00,1024.75,1024.75,104,36,140.00
07/29/2004,07:43,1024.75,1025.00,1024.75,1024.75,26,36,62.00
07/29/2004,07:44,1024.75,1025.00,1024.75,1025.00,12,4,16.00
07/29/2004,07:45,1025.00,1025.00,1024.75,1024.75,245,3,248.00
07/29/2004,07:46,1025.00,1025.00,1024.75,1025.00,76,3,79.00
07/29/2004,07:47,1024.75,1025.25,1024.75,1025.25,34,5,39.00
07/29/2004,07:48,1025.00,1025.25,1024.75,1024.75,1,57,58.00
07/29/2004,07:49,1024.75,1025.00,1024.75,1024.75,1,179,180.00
07/29/2004,07:50,1024.75,1024.75,1024.50,1024.50,53,85,138.00
07/29/2004,07:51,1024.50,1024.75,1024.50,1024.75,12,16,28.00
07/29/2004,07:52,1024.50,1024.75,1024.50,1024.50,19,11,30.00
07/29/2004,07:53,1024.50,1024.75,1024.50,1024.75,1,15,16.00
07/29/2004,07:54,1024.75,1024.75,1024.75,1024.75,2,0,2.00
07/29/2004,07:55,1024.75,1024.75,1024.50,1024.75,116,22,138.00
07/29/2004,07:56,1024.50,1024.75,1024.50,1024.75,34,7,41.00
07/29/2004,07:57,1024.75,1024.75,1024.50,1024.75,66,1,67.00
07/29/2004,07:58,1024.75,1024.75,1024.75,1024.75,17,0,17.00
07/29/2004,07:59,1024.75,1024.75,1024.75,1024.75,8,0,8.00
07/29/2004,08:00,1024.75,1024.75,1024.50,1024.75,4,1,5.00
07/29/2004,08:01,1024.75,1024.75,1024.50,1024.50,6,1,7.00
07/29/2004,08:02,1024.75,1024.75,1024.50,1024.75,40,2,42.00
07/29/2004,08:03,1024.75,1024.75,1024.50,1024.50,20,102,122.00
07/29/2004,08:04,1024.50,1024.50,1024.25,1024.25,4,176,180.00
07/29/2004,08:05,1024.25,1024.25,1024.25,1024.25,0,15,15.00
07/29/2004,08:06,1024.50,1024.75,1024.50,1024.50,66,34,100.00
07/29/2004,08:07,1024.25,1024.50,1024.25,1024.50,34,2,36.00
07/29/2004,08:08,1024.50,1024.75,1024.50,1024.50,12,6,18.00
07/29/2004,08:09,1024.50,1024.75,1024.25,1024.50,20,51,71.00
07/29/2004,08:10,1024.25,1024.50,1024.25,1024.50,73,5,78.00
07/29/2004,08:11,1024.50,1024.75,1024.25,1024.50,219,8,227.00
07/29/2004,08:12,1024.75,1024.75,1024.75,1024.75,29,0,29.00
07/29/2004,08:13,1024.75,1025.00,1024.50,1025.00,237,31,268.00
07/29/2004,08:14,1025.00,1025.75,1025.00,1025.75,1169,30,1199.00
07/29/2004,08:15,1025.75,1026.50,1025.75,1026.00,1544,152,1696.00
07/29/2004,08:16,1026.25,1026.50,1026.00,1026.25,727,249,976.00
07/29/2004,08:17,1026.50,1027.25,1026.25,1027.00,1695,356,2051.00
07/29/2004,08:18,1027.00,1027.25,1026.75,1026.75,227,263,490.00
07/29/2004,08:19,1027.00,1027.00,1026.50,1026.50,113,133,246.00
07/29/2004,08:20,1026.50,1026.75,1026.25,1026.50,607,216,823.00
07/29/2004,08:21,1026.50,1026.75,1026.25,1026.25,214,119,333.00
07/29/2004,08:22,1026.50,1026.75,1026.50,1026.50,208,144,352.00
07/29/2004,08:23,1026.50,1026.75,1026.25,1026.50,88,174,262.00
07/29/2004,08:24,1026.75,1026.75,1026.50,1026.50,86,15,101.00
07/29/2004,08:25,1026.50,1026.75,1026.50,1026.50,146,483,629.00
07/29/2004,08:26,1026.75,1026.75,1026.50,1026.50,15,175,190.00
07/29/2004,08:27,1026.75,1026.75,1026.50,1026.50,72,836,908.00
07/29/2004,08:28,1026.50,1026.75,1026.50,1026.75,193,199,392.00
07/29/2004,08:29,1026.50,1026.75,1026.25,1026.50,144,663,807.00
07/29/2004,08:30,1026.25,1026.50,1025.50,1026.00,427,1717,2144.00
07/29/2004,08:31,1026.00,1026.00,1024.75,1025.00,1361,1827,3188.00
07/29/2004,08:32,1025.00,1025.00,1024.75,1024.75,1975,574,2549.00
07/29/2004,08:33,1024.75,1025.00,1024.50,1024.50,984,668,1652.00
07/29/2004,08:34,1024.75,1024.75,1024.25,1024.25,563,442,1005.00
07/29/2004,08:35,1024.50,1025.50,1024.25,1025.50,1081,295,1376.00
07/29/2004,08:36,1025.50,1025.75,1025.00,1025.25,519,936,1455.00
07/29/2004,08:37,1025.25,1025.25,1024.50,1024.75,308,1087,1395.00
07/29/2004,08:38,1024.75,1025.50,1024.75,1025.00,1117,945,2062.00
07/29/2004,08:39,1024.75,1025.25,1024.50,1025.00,928,236,1164.00
07/29/2004,08:40,1025.25,1025.75,1025.00,1025.50,876,696,1572.00
07/29/2004,08:41,1025.75,1025.75,1025.25,1025.50,140,52,192.00
07/29/2004,08:42,1025.75,1026.00,1025.25,1025.25,1150,272,1422.00
07/29/2004,08:43,1025.00,1026.00,1025.00,1025.50,1366,729,2095.00
07/29/2004,08:44,1025.50,1025.75,1025.00,1025.25,622,660,1282.00
07/29/2004,08:45,1025.25,1025.50,1024.25,1024.50,210,1628,1838.00
07/29/2004,08:46,1024.25,1024.50,1023.75,1024.00,184,1215,1399.00
07/29/2004,08:47,1024.00,1024.25,1023.50,1023.75,578,1182,1760.00
07/29/2004,08:48,1024.00,1024.25,1023.50,1023.50,668,1313,1981.00
07/29/2004,08:49,1023.50,1024.00,1023.50,1023.50,695,823,1518.00
07/29/2004,08:50,1023.75,1024.50,1023.50,1024.25,2016,109,2125.00
07/29/2004,08:51,1024.25,1025.25,1024.25,1024.50,983,822,1805.00
07/29/2004,08:52,1024.50,1025.00,1024.50,1025.00,345,87,432.00
07/29/2004,08:53,1025.00,1025.25,1024.75,1024.75,866,575,1441.00
07/29/2004,08:54,1025.00,1025.00,1024.25,1024.50,324,1167,1491.00
07/29/2004,08:55,1025.00,1025.50,1024.75,1025.50,1199,476,1675.00
07/29/2004,08:56,1025.50,1025.50,1024.75,1025.00,289,486,775.00
07/29/2004,08:57,1025.25,1026.25,1025.00,1026.25,1400,270,1670.00
07/29/2004,08:58,1026.50,1026.50,1025.75,1026.00,496,1779,2275.00
07/29/2004,08:59,1026.00,1026.50,1025.75,1026.50,2274,232,2506.00
07/29/2004,09:00,1026.50,1026.50,1025.75,1025.75,519,1392,1911.00
07/29/2004,09:01,1025.75,1026.25,1025.00,1025.00,1382,2264,3646.00
07/29/2004,09:02,1025.00,1025.25,1024.50,1024.50,352,1769,2121.00
07/29/2004,09:03,1024.50,1025.25,1024.50,1024.75,745,781,1526.00
07/29/2004,09:04,1024.25,1024.75,1024.25,1024.75,534,555,1089.00
07/29/2004,09:05,1024.75,1024.75,1023.25,1023.25,198,1258,1456.00
07/29/2004,09:06,1023.25,1024.50,1023.00,1024.25,1412,835,2247.00
07/29/2004,09:07,1024.00,1024.25,1023.50,1023.50,141,1054,1195.00
07/29/2004,09:08,1023.75,1024.25,1023.50,1023.75,1742,741,2483.00
07/29/2004,09:09,1023.50,1024.00,1023.25,1024.00,938,1549,2487.00
07/29/2004,09:10,1024.00,1024.25,1024.00,1024.25,111,176,287.00
07/29/2004,09:11,1024.00,1024.50,1023.75,1024.25,1030,463,1493.00
07/29/2004,09:12,1024.25,1024.50,1023.75,1023.75,246,917,1163.00
07/29/2004,09:13,1023.75,1023.75,1023.00,1023.25,345,588,933.00
07/29/2004,09:14,1023.25,1024.25,1023.25,1024.25,1321,260,1581.00
07/29/2004,09:15,1024.25,1024.25,1023.50,1023.75,412,289,701.00
07/29/2004,09:16,1023.75,1023.75,1023.00,1023.00,174,719,893.00
07/29/2004,09:17,1023.25,1023.25,1022.50,1022.75,527,1174,1701.00
07/29/2004,09:18,1022.75,1023.25,1022.50,1022.75,836,1488,2324.00
07/29/2004,09:19,1022.75,1023.00,1022.25,1022.75,729,1248,1977.00
07/29/2004,09:20,1022.75,1023.00,1022.50,1023.00,1172,259,1431.00
07/29/2004,09:21,1023.00,1023.00,1022.50,1022.75,214,468,682.00
07/29/2004,09:22,1023.00,1023.75,1022.75,1023.25,1512,383,1895.00
07/29/2004,09:23,1023.25,1023.25,1022.25,1022.25,662,1975,2637.00
07/29/2004,09:24,1022.25,1022.75,1022.00,1022.50,567,822,1389.00
07/29/2004,09:25,1022.50,1023.00,1022.00,1022.50,1736,1461,3197.00
07/29/2004,09:26,1022.50,1022.75,1022.25,1022.75,687,402,1089.00
07/29/2004,09:27,1022.50,1023.00,1022.25,1023.00,381,421,802.00
07/29/2004,09:28,1023.00,1023.50,1023.00,1023.25,1304,184,1488.00
07/29/2004,09:29,1023.00,1023.25,1022.75,1022.75,613,631,1244.00
07/29/2004,09:30,1022.50,1023.75,1022.50,1023.50,1534,390,1924.00
07/29/2004,09:31,1023.50,1024.25,1023.25,1024.00,1871,1499,3370.00
07/29/2004,09:32,1024.00,1024.25,1023.75,1024.00,783,556,1339.00
07/29/2004,09:33,1024.25,1024.25,1023.75,1024.00,849,968,1817.00
07/29/2004,09:34,1024.25,1024.50,1024.25,1024.50,956,1068,2024.00
07/29/2004,09:35,1024.25,1024.75,1023.75,1023.75,359,1004,1363.00
07/29/2004,09:36,1023.75,1024.25,1023.75,1024.25,1486,681,2167.00
07/29/2004,09:37,1024.25,1024.50,1024.25,1024.50,934,335,1269.00
07/29/2004,09:38,1024.50,1024.50,1024.00,1024.00,329,472,801.00
07/29/2004,09:39,1024.00,1024.25,1023.50,1023.75,79,1307,1386.00
07/29/2004,09:40,1023.50,1024.00,1023.25,1023.75,814,1113,1927.00
07/29/2004,09:41,1023.50,1023.75,1023.50,1023.50,143,442,585.00
07/29/2004,09:42,1023.50,1023.50,1022.50,1022.50,832,1820,2652.00
07/29/2004,09:43,1022.75,1023.25,1022.50,1023.00,1811,442,2253.00
07/29/2004,09:44,1023.25,1023.75,1023.00,1023.75,1131,172,1303.00
07/29/2004,09:45,1023.75,1023.75,1023.25,1023.50,281,657,938.00
07/29/2004,09:46,1023.00,1023.00,1022.50,1022.75,584,1084,1668.00
07/29/2004,09:47,1023.00,1023.25,1022.75,1023.25,952,224,1176.00
07/29/2004,09:48,1023.50,1023.75,1023.25,1023.25,586,417,1003.00
07/29/2004,09:49,1023.50,1023.50,1023.25,1023.50,350,116,466.00
07/29/2004,09:50,1023.50,1024.25,1023.50,1024.00,1248,198,1446.00
07/29/2004,09:51,1024.00,1024.50,1023.75,1023.75,470,278,748.00
07/29/2004,09:52,1023.75,1024.00,1023.75,1023.75,179,65,244.00
07/29/2004,09:53,1024.00,1024.50,1023.75,1024.50,1273,258,1531.00
07/29/2004,09:54,1024.50,1024.75,1024.25,1024.50,924,249,1173.00
07/29/2004,09:55,1024.50,1024.50,1024.25,1024.25,1161,209,1370.00
07/29/2004,09:56,1024.25,1025.75,1024.00,1025.25,2337,702,3039.00
07/29/2004,09:57,1025.25,1025.50,1025.00,1025.25,459,719,1178.00
07/29/2004,09:58,1025.50,1025.50,1025.25,1025.25,537,259,796.00
07/29/2004,09:59,1025.25,1025.50,1025.00,1025.25,339,581,920.00
07/29/2004,10:00,1025.25,1025.50,1024.75,1025.00,357,925,1282.00
07/29/2004,10:01,1025.00,1025.25,1024.75,1025.00,290,770,1060.00
07/29/2004,10:02,1025.00,1025.25,1024.50,1024.75,627,408,1035.00
07/29/2004,10:03,1024.75,1025.00,1024.25,1025.00,609,432,1041.00
07/29/2004,10:04,1025.00,1025.50,1024.75,1025.00,985,465,1450.00
07/29/2004,10:05,1025.00,1025.50,1024.75,1025.25,754,122,876.00
07/29/2004,10:06,1025.25,1025.50,1025.00,1025.00,219,550,769.00
07/29/2004,10:07,1025.25,1025.50,1025.00,1025.00,340,825,1165.00
07/29/2004,10:08,1025.00,1025.50,1024.75,1025.00,780,542,1322.00
07/29/2004,10:09,1025.00,1025.00,1024.25,1024.50,581,1163,1744.00
07/29/2004,10:10,1024.25,1024.50,1024.25,1024.25,99,415,514.00
07/29/2004,10:11,1024.25,1024.50,1023.75,1024.00,98,833,931.00
07/29/2004,10:12,1024.00,1024.50,1023.75,1024.25,691,280,971.00
07/29/2004,10:13,1024.50,1024.50,1024.00,1024.50,179,191,370.00
07/29/2004,10:14,1024.25,1024.25,1023.75,1023.75,273,1177,1450.00
07/29/2004,10:15,1023.75,1024.00,1023.50,1023.75,470,268,738.00
07/29/2004,10:16,1023.75,1024.25,1023.75,1024.25,383,230,613.00
07/29/2004,10:17,1024.25,1024.75,1024.00,1024.75,702,226,928.00
07/29/2004,10:18,1024.75,1025.00,1024.50,1024.50,460,667,1127.00
07/29/2004,10:19,1024.50,1024.75,1024.25,1024.25,248,706,954.00
07/29/2004,10:20,1024.25,1024.50,1024.00,1024.50,396,683,1079.00
07/29/2004,10:21,1024.25,1024.50,1024.00,1024.50,247,249,496.00
07/29/2004,10:22,1024.50,1024.50,1024.25,1024.50,157,8,165.00
07/29/2004,10:23,1024.50,1024.75,1024.00,1024.25,154,372,526.00
07/29/2004,10:24,1024.25,1024.50,1023.75,1023.75,321,761,1082.00
07/29/2004,10:25,1023.75,1024.25,1023.50,1024.25,459,923,1382.00
07/29/2004,10:26,1024.00,1024.50,1024.00,1024.25,340,549,889.00
07/29/2004,10:27,1024.25,1024.50,1024.25,1024.50,428,119,547.00
07/29/2004,10:28,1024.50,1024.50,1024.25,1024.25,50,41,91.00
07/29/2004,10:29,1024.50,1024.50,1023.50,1023.50,171,883,1054.00
07/29/2004,10:30,1023.50,1023.75,1023.00,1023.50,792,1293,2085.00
07/29/2004,10:31,1023.50,1023.50,1023.00,1023.25,286,1939,2225.00
07/29/2004,10:32,1023.25,1023.75,1023.00,1023.50,329,318,647.00
07/29/2004,10:33,1023.50,1023.75,1023.25,1023.50,298,216,514.00
07/29/2004,10:34,1023.75,1024.00,1023.50,1023.50,362,442,804.00
07/29/2004,10:35,1023.50,1024.00,1023.50,1024.00,613,683,1296.00
07/29/2004,10:36,1023.75,1024.25,1023.75,1024.25,527,131,658.00
07/29/2004,10:37,1024.25,1024.50,1023.75,1023.75,268,1025,1293.00
07/29/2004,10:38,1023.75,1024.00,1023.75,1023.75,271,71,342.00
07/29/2004,10:39,1023.75,1024.00,1023.50,1023.75,284,525,809.00
07/29/2004,10:40,1024.00,1024.00,1023.75,1023.75,92,98,190.00
07/29/2004,10:41,1024.00,1024.00,1023.75,1024.00,250,55,305.00
07/29/2004,10:42,1024.00,1024.25,1023.75,1024.00,73,237,310.00
07/29/2004,10:43,1024.00,1024.00,1023.75,1023.75,93,115,208.00
07/29/2004,10:44,1023.75,1023.75,1023.50,1023.50,13,423,436.00
07/29/2004,10:45,1023.50,1024.00,1023.50,1024.00,216,41,257.00
07/29/2004,10:46,1023.75,1024.00,1023.75,1024.00,187,8,195.00
07/29/2004,10:47,1024.00,1024.75,1024.00,1024.25,1403,460,1863.00
07/29/2004,10:48,1024.50,1024.75,1024.25,1024.50,798,180,978.00
07/29/2004,10:49,1024.50,1024.50,1024.25,1024.25,134,117,251.00
07/29/2004,10:50,1024.25,1025.00,1024.25,1025.00,985,156,1141.00
07/29/2004,10:51,1025.00,1025.00,1024.50,1024.75,227,656,883.00
07/29/2004,10:52,1024.75,1025.00,1024.50,1024.75,96,366,462.00
07/29/2004,10:53,1024.50,1025.00,1024.50,1025.00,289,24,313.00
07/29/2004,10:54,1024.75,1025.25,1024.75,1024.75,385,608,993.00
07/29/2004,10:55,1024.75,1025.25,1024.75,1025.00,154,128,282.00
07/29/2004,10:56,1025.00,1025.00,1024.75,1024.75,77,23,100.00
07/29/2004,10:57,1024.75,1025.00,1024.50,1024.50,45,318,363.00
07/29/2004,10:58,1024.75,1024.75,1023.75,1024.25,503,1293,1796.00
07/29/2004,10:59,1024.00,1024.25,1023.75,1024.00,146,206,352.00
07/29/2004,11:00,1024.00,1025.25,1024.00,1025.00,1199,178,1377.00
07/29/2004,11:01,1025.00,1025.25,1024.75,1024.75,166,203,369.00
07/29/2004,11:02,1024.75,1025.25,1024.75,1024.75,295,340,635.00
07/29/2004,11:03,1024.75,1025.25,1024.75,1025.00,324,16,340.00
07/29/2004,11:04,1025.25,1025.25,1025.00,1025.25,1208,20,1228.00
07/29/2004,11:05,1025.25,1025.50,1025.25,1025.25,180,241,421.00
07/29/2004,11:06,1025.25,1025.50,1025.00,1025.00,108,529,637.00
07/29/2004,11:07,1025.00,1025.25,1024.00,1024.25,482,2092,2574.00
07/29/2004,11:08,1024.00,1024.50,1024.00,1024.50,422,156,578.00
07/29/2004,11:09,1024.50,1025.25,1024.50,1025.25,1384,152,1536.00
07/29/2004,11:10,1025.25,1025.25,1025.00,1025.25,56,66,122.00
07/29/2004,11:11,1025.00,1025.25,1024.75,1025.00,14,203,217.00
07/29/2004,11:12,1024.75,1025.00,1024.75,1024.75,652,134,786.00
07/29/2004,11:13,1025.00,1025.00,1024.75,1024.75,6,200,206.00
07/29/2004,11:14,1024.75,1025.00,1024.50,1025.00,878,184,1062.00
07/29/2004,11:15,1025.00,1025.25,1025.00,1025.00,11,263,274.00
07/29/2004,11:16,1025.25,1025.50,1025.00,1025.25,1180,134,1314.00
07/29/2004,11:17,1025.00,1025.25,1025.00,1025.00,76,71,147.00
07/29/2004,11:18,1025.25,1025.25,1025.00,1025.00,224,27,251.00
07/29/2004,11:19,1025.00,1025.25,1025.00,1025.00,4,34,38.00
07/29/2004,11:20,1025.00,1025.00,1024.75,1025.00,158,660,818.00
07/29/2004,11:21,1025.00,1025.00,1024.75,1024.75,60,28,88.00
07/29/2004,11:22,1024.75,1025.75,1024.75,1025.75,937,80,1017.00
07/29/2004,11:23,1025.50,1027.25,1025.50,1026.50,5289,575,5864.00
07/29/2004,11:24,1026.50,1027.50,1026.50,1027.00,1522,1020,2542.00
07/29/2004,11:25,1027.00,1027.25,1026.50,1027.00,758,910,1668.00
07/29/2004,11:26,1027.00,1027.25,1026.50,1027.00,965,1236,2201.00
07/29/2004,11:27,1027.00,1028.00,1027.00,1027.25,2302,1301,3603.00
07/29/2004,11:28,1027.50,1027.75,1027.25,1027.25,535,306,841.00
07/29/2004,11:29,1027.50,1028.00,1027.25,1027.75,1092,144,1236.00
07/29/2004,11:30,1027.50,1027.75,1027.25,1027.25,273,695,968.00
07/29/2004,11:31,1027.50,1029.25,1027.50,1029.00,3112,816,3928.00
07/29/2004,11:32,1028.75,1029.00,1028.50,1028.50,871,1073,1944.00
07/29/2004,11:33,1028.50,1028.75,1028.25,1028.50,527,700,1227.00
07/29/2004,11:34,1028.75,1029.00,1028.50,1028.50,1571,497,2068.00
07/29/2004,11:35,1028.50,1029.00,1028.00,1028.25,1092,911,2003.00
07/29/2004,11:36,1028.00,1028.25,1027.50,1027.75,352,1711,2063.00
07/29/2004,11:37,1027.75,1028.00,1027.25,1027.50,1070,1086,2156.00
07/29/2004,11:38,1027.50,1027.75,1027.25,1027.50,354,559,913.00
07/29/2004,11:39,1027.75,1027.75,1027.25,1027.50,149,436,585.00
07/29/2004,11:40,1027.50,1027.75,1027.25,1027.75,241,112,353.00
07/29/2004,11:41,1027.50,1028.00,1027.50,1028.00,643,120,763.00
07/29/2004,11:42,1028.00,1028.00,1027.00,1027.25,1034,2440,3474.00
07/29/2004,11:43,1027.25,1027.50,1027.00,1027.25,380,402,782.00
07/29/2004,11:44,1027.25,1027.50,1027.25,1027.25,121,221,342.00
07/29/2004,11:45,1027.25,1027.50,1027.25,1027.50,239,165,404.00
07/29/2004,11:46,1027.25,1027.75,1027.25,1027.75,225,84,309.00
07/29/2004,11:47,1027.50,1027.75,1027.00,1027.25,256,609,865.00
07/29/2004,11:48,1027.25,1027.75,1027.25,1027.75,168,64,232.00
07/29/2004,11:49,1027.75,1028.00,1027.50,1028.00,366,127,493.00
07/29/2004,11:50,1028.00,1028.00,1027.25,1027.50,147,836,983.00
07/29/2004,11:51,1027.50,1027.50,1027.25,1027.25,44,28,72.00
07/29/2004,11:52,1027.50,1027.75,1027.25,1027.50,520,388,908.00
07/29/2004,11:53,1027.75,1027.75,1027.00,1027.25,42,641,683.00
07/29/2004,11:54,1027.00,1027.25,1026.75,1027.00,279,716,995.00
07/29/2004,11:55,1027.25,1027.25,1026.75,1026.75,424,304,728.00
07/29/2004,11:56,1027.00,1027.25,1026.75,1027.00,294,42,336.00
07/29/2004,11:57,1027.25,1027.50,1026.75,1027.25,415,740,1155.00
07/29/2004,11:58,1027.00,1027.25,1026.75,1027.25,133,210,343.00
07/29/2004,11:59,1027.00,1027.75,1027.00,1027.00,1482,343,1825.00
07/29/2004,12:00,1027.25,1027.75,1027.00,1027.50,649,129,778.00
07/29/2004,12:01,1027.25,1027.50,1027.25,1027.50,196,215,411.00
07/29/2004,12:02,1027.50,1027.75,1027.50,1027.75,203,16,219.00
07/29/2004,12:03,1027.75,1028.00,1027.50,1028.00,300,25,325.00
07/29/2004,12:04,1027.75,1028.00,1027.50,1027.75,86,199,285.00
07/29/2004,12:05,1027.75,1028.00,1027.50,1027.50,273,70,343.00
07/29/2004,12:06,1027.75,1027.75,1027.50,1027.75,25,139,164.00
07/29/2004,12:07,1027.50,1027.75,1027.50,1027.50,55,93,148.00
07/29/2004,12:08,1027.75,1028.00,1027.50,1027.75,116,206,322.00
07/29/2004,12:09,1028.00,1028.50,1027.75,1028.25,797,118,915.00
07/29/2004,12:10,1028.25,1028.50,1028.00,1028.00,554,939,1493.00
07/29/2004,12:11,1028.00,1028.25,1028.00,1028.00,64,702,766.00
07/29/2004,12:12,1028.00,1028.25,1027.75,1027.75,245,114,359.00
07/29/2004,12:13,1027.75,1028.00,1027.75,1028.00,14,19,33.00
07/29/2004,12:14,1028.00,1028.00,1027.00,1027.25,201,1323,1524.00
07/29/2004,12:15,1027.25,1027.75,1027.00,1027.75,429,263,692.00
07/29/2004,12:16,1027.50,1027.75,1027.25,1027.25,62,688,750.00
07/29/2004,12:17,1027.25,1027.50,1027.00,1027.00,169,792,961.00
07/29/2004,12:18,1027.25,1027.50,1027.00,1027.25,179,60,239.00
07/29/2004,12:19,1027.25,1027.25,1027.00,1027.00,36,39,75.00
07/29/2004,12:20,1027.00,1027.25,1026.25,1026.75,400,2054,2454.00
07/29/2004,12:21,1026.75,1027.25,1026.50,1027.25,530,673,1203.00
07/29/2004,12:22,1027.00,1027.25,1026.50,1026.75,260,295,555.00
07/29/2004,12:23,1026.75,1027.00,1026.25,1026.75,701,1670,2371.00
07/29/2004,12:24,1026.75,1027.00,1026.75,1027.00,485,220,705.00
07/29/2004,12:25,1026.75,1027.00,1026.75,1026.75,98,336,434.00
07/29/2004,12:26,1027.00,1027.00,1026.75,1026.75,326,48,374.00
07/29/2004,12:27,1027.00,1027.25,1026.25,1026.25,324,1385,1709.00
07/29/2004,12:28,1026.25,1027.00,1026.00,1027.00,688,334,1022.00
07/29/2004,12:29,1027.00,1027.00,1026.50,1026.50,137,347,484.00
07/29/2004,12:30,1026.25,1026.50,1026.25,1026.50,69,156,225.00
07/29/2004,12:31,1026.50,1026.50,1026.25,1026.50,183,76,259.00
07/29/2004,12:32,1026.50,1026.50,1026.25,1026.50,103,19,122.00
07/29/2004,12:33,1026.50,1026.50,1026.25,1026.50,83,38,121.00
07/29/2004,12:34,1026.50,1026.50,1026.25,1026.50,17,5,22.00
07/29/2004,12:35,1026.50,1026.50,1025.75,1025.75,426,1626,2052.00
07/29/2004,12:36,1025.75,1026.25,1025.75,1025.75,397,451,848.00
07/29/2004,12:37,1025.75,1026.00,1025.50,1025.75,432,1082,1514.00
07/29/2004,12:38,1025.75,1025.75,1025.50,1025.75,243,263,506.00
07/29/2004,12:39,1025.75,1025.75,1025.25,1025.25,34,917,951.00
07/29/2004,12:40,1025.25,1025.50,1024.75,1025.00,1042,2780,3822.00
07/29/2004,12:41,1025.00,1025.50,1024.75,1024.75,969,1583,2552.00
07/29/2004,12:42,1024.75,1025.25,1024.75,1025.25,198,284,482.00
07/29/2004,12:43,1025.25,1026.00,1025.25,1025.75,1671,736,2407.00
07/29/2004,12:44,1025.75,1026.00,1025.50,1026.00,360,353,713.00
07/29/2004,12:45,1026.00,1026.25,1025.75,1025.75,124,208,332.00
07/29/2004,12:46,1025.75,1026.00,1025.50,1025.75,46,273,319.00
07/29/2004,12:47,1025.50,1025.75,1025.25,1025.25,15,308,323.00
07/29/2004,12:48,1025.25,1025.50,1025.25,1025.50,287,471,758.00
07/29/2004,12:49,1025.50,1025.75,1025.00,1025.25,348,1051,1399.00
07/29/2004,12:50,1025.25,1025.25,1024.75,1025.00,344,881,1225.00
07/29/2004,12:51,1025.00,1025.75,1025.00,1025.75,886,218,1104.00
07/29/2004,12:52,1025.75,1026.25,1025.50,1026.00,930,446,1376.00
07/29/2004,12:53,1026.00,1026.00,1025.25,1025.25,76,903,979.00
07/29/2004,12:54,1025.25,1025.50,1025.25,1025.25,481,785,1266.00
07/29/2004,12:55,1025.25,1026.00,1025.25,1025.75,1294,289,1583.00
07/29/2004,12:56,1025.75,1026.00,1025.50,1025.75,103,509,612.00
07/29/2004,12:57,1025.75,1026.00,1025.50,1025.75,500,426,926.00
07/29/2004,12:58,1025.75,1025.75,1025.50,1025.75,37,9,46.00
07/29/2004,12:59,1025.75,1025.75,1025.25,1025.25,34,227,261.00
07/29/2004,13:00,1025.25,1025.50,1024.75,1025.00,174,1647,1821.00
07/29/2004,13:01,1025.25,1025.50,1024.75,1025.25,242,331,573.00
07/29/2004,13:02,1025.25,1025.25,1024.50,1024.50,320,2144,2464.00
07/29/2004,13:03,1024.50,1024.50,1023.25,1023.50,1558,3847,5405.00
07/29/2004,13:04,1023.50,1023.75,1023.00,1023.25,895,2121,3016.00
07/29/2004,13:05,1023.25,1023.75,1023.00,1023.50,604,305,909.00
07/29/2004,13:06,1023.50,1024.00,1023.50,1023.75,857,389,1246.00
07/29/2004,13:07,1023.75,1023.75,1023.25,1023.25,91,976,1067.00
07/29/2004,13:08,1023.25,1023.25,1021.75,1022.00,584,3900,4484.00
07/29/2004,13:09,1022.00,1022.50,1021.75,1022.50,1667,965,2632.00
07/29/2004,13:10,1022.25,1022.50,1022.00,1022.50,918,604,1522.00
07/29/2004,13:11,1022.50,1023.50,1022.50,1023.25,1538,289,1827.00
07/29/2004,13:12,1023.25,1023.50,1022.50,1022.50,428,945,1373.00
07/29/2004,13:13,1022.50,1022.75,1021.75,1022.50,715,1643,2358.00
07/29/2004,13:14,1022.50,1022.75,1022.00,1022.00,299,723,1022.00
07/29/2004,13:15,1022.00,1023.00,1022.00,1022.75,1178,220,1398.00
07/29/2004,13:16,1022.75,1023.00,1022.25,1022.50,538,600,1138.00
07/29/2004,13:17,1022.50,1022.50,1021.50,1021.50,479,1900,2379.00
07/29/2004,13:18,1021.75,1022.25,1021.50,1022.25,1740,429,2169.00
07/29/2004,13:19,1022.25,1022.50,1022.00,1022.25,1219,844,2063.00
07/29/2004,13:20,1022.25,1022.50,1022.00,1022.25,286,485,771.00
07/29/2004,13:21,1022.25,1023.00,1022.25,1022.50,809,572,1381.00
07/29/2004,13:22,1022.75,1022.75,1021.75,1021.75,139,1020,1159.00
07/29/2004,13:23,1021.75,1022.75,1021.75,1022.50,465,247,712.00
07/29/2004,13:24,1022.50,1022.75,1022.25,1022.50,370,253,623.00
07/29/2004,13:25,1022.50,1022.75,1022.00,1022.00,140,927,1067.00
07/29/2004,13:26,1022.00,1022.25,1021.00,1021.00,815,2675,3490.00
07/29/2004,13:27,1021.00,1022.25,1021.00,1022.00,840,238,1078.00
07/29/2004,13:28,1022.00,1022.75,1022.00,1022.25,1045,776,1821.00
07/29/2004,13:29,1022.00,1022.25,1021.50,1022.00,557,1364,1921.00
07/29/2004,13:30,1022.25,1022.25,1021.75,1022.00,409,305,714.00
07/29/2004,13:31,1022.00,1022.00,1021.25,1021.50,638,1219,1857.00
07/29/2004,13:32,1021.50,1022.25,1021.50,1022.00,356,466,822.00
07/29/2004,13:33,1022.00,1022.25,1021.50,1021.75,426,1272,1698.00
07/29/2004,13:34,1021.75,1021.75,1020.50,1021.25,1113,3825,4938.00
07/29/2004,13:35,1021.50,1021.75,1020.75,1021.50,831,900,1731.00
07/29/2004,13:36,1021.50,1021.75,1021.25,1021.50,46,227,273.00
07/29/2004,13:37,1021.50,1021.75,1021.50,1021.75,668,102,770.00
07/29/2004,13:38,1021.75,1022.50,1021.50,1022.50,1553,278,1831.00
07/29/2004,13:39,1022.50,1022.75,1022.25,1022.75,460,515,975.00
07/29/2004,13:40,1022.50,1022.75,1022.25,1022.75,411,251,662.00
07/29/2004,13:41,1022.50,1022.75,1022.25,1022.25,576,355,931.00
07/29/2004,13:42,1022.50,1022.75,1022.25,1022.75,174,51,225.00
07/29/2004,13:43,1022.75,1023.00,1022.50,1023.00,391,32,423.00
07/29/2004,13:44,1022.75,1023.50,1022.50,1023.25,2118,443,2561.00
07/29/2004,13:45,1023.50,1024.00,1023.25,1023.75,1826,515,2341.00
07/29/2004,13:46,1024.00,1024.00,1023.50,1023.50,360,892,1252.00
07/29/2004,13:47,1023.50,1024.00,1023.50,1024.00,1020,244,1264.00
07/29/2004,13:48,1024.00,1024.25,1023.75,1023.75,1099,981,2080.00
07/29/2004,13:49,1023.75,1024.00,1023.50,1023.50,299,1475,1774.00
07/29/2004,13:50,1023.50,1024.25,1023.50,1024.00,992,642,1634.00
07/29/2004,13:51,1024.25,1024.25,1023.50,1024.25,672,390,1062.00
07/29/2004,13:52,1024.25,1025.00,1024.00,1024.75,1747,585,2332.00
07/29/2004,13:53,1024.75,1025.00,1024.50,1024.50,550,583,1133.00
07/29/2004,13:54,1024.50,1024.75,1024.25,1024.50,639,317,956.00
07/29/2004,13:55,1024.50,1024.75,1024.50,1024.75,202,19,221.00
07/29/2004,13:56,1024.75,1024.75,1024.25,1024.50,40,448,488.00
07/29/2004,13:57,1024.25,1024.50,1024.00,1024.25,1151,850,2001.00
07/29/2004,13:58,1024.00,1024.25,1024.00,1024.00,301,170,471.00
07/29/2004,13:59,1024.25,1025.00,1024.00,1025.00,1084,1070,2154.00
07/29/2004,14:00,1024.75,1025.75,1024.75,1025.25,1720,518,2238.00
07/29/2004,14:01,1025.50,1026.00,1025.00,1026.00,1548,1004,2552.00
07/29/2004,14:02,1026.50,1026.75,1026.00,1026.50,1555,916,2471.00
07/29/2004,14:03,1026.50,1026.75,1026.00,1026.75,1094,1188,2282.00
07/29/2004,14:04,1026.75,1026.75,1025.75,1026.00,147,1287,1434.00
07/29/2004,14:05,1026.00,1026.25,1025.75,1025.75,169,1133,1302.00
07/29/2004,14:06,1025.75,1026.25,1025.75,1026.25,259,175,434.00
07/29/2004,14:07,1026.25,1026.50,1026.00,1026.50,269,607,876.00
07/29/2004,14:08,1026.50,1026.50,1025.75,1025.75,289,412,701.00
07/29/2004,14:09,1025.75,1026.25,1025.50,1026.00,506,457,963.00
07/29/2004,14:10,1026.25,1026.25,1025.75,1026.25,419,617,1036.00
07/29/2004,14:11,1026.25,1026.25,1025.75,1026.25,316,234,550.00
07/29/2004,14:12,1026.00,1026.00,1025.50,1025.50,27,998,1025.00
07/29/2004,14:13,1025.50,1026.00,1025.25,1026.00,1158,523,1681.00
07/29/2004,14:14,1026.00,1026.50,1026.00,1026.25,1564,858,2422.00
07/29/2004,14:15,1026.25,1026.25,1026.00,1026.25,251,757,1008.00
07/29/2004,14:16,1026.00,1026.50,1026.00,1026.25,914,306,1220.00
07/29/2004,14:17,1026.50,1026.50,1026.00,1026.00,80,660,740.00
07/29/2004,14:18,1026.00,1026.50,1026.00,1026.50,1189,117,1306.00
07/29/2004,14:19,1026.75,1027.00,1026.25,1027.00,754,1428,2182.00
07/29/2004,14:20,1026.75,1028.00,1026.75,1027.75,3367,1255,4622.00
07/29/2004,14:21,1028.00,1028.75,1027.75,1028.00,2110,892,3002.00
07/29/2004,14:22,1028.25,1029.50,1028.00,1028.25,3354,2325,5679.00
07/29/2004,14:23,1028.50,1028.75,1028.00,1028.00,565,1324,1889.00
07/29/2004,14:24,1028.25,1028.75,1028.00,1028.50,1132,502,1634.00
07/29/2004,14:25,1028.50,1028.75,1027.50,1027.50,1203,1046,2249.00
07/29/2004,14:26,1027.50,1027.50,1026.75,1027.00,632,330,962.00
07/29/2004,14:27,1027.00,1027.25,1026.75,1026.75,63,1020,1083.00
07/29/2004,14:28,1026.75,1026.75,1025.25,1025.75,786,2124,2910.00
07/29/2004,14:29,1025.75,1025.75,1025.00,1025.50,931,926,1857.00
07/29/2004,14:30,1025.75,1025.75,1025.00,1025.25,399,395,794.00
07/29/2004,14:31,1025.50,1026.00,1025.25,1025.75,1094,377,1471.00
07/29/2004,14:32,1025.75,1026.00,1025.50,1025.50,235,307,542.00
07/29/2004,14:33,1025.75,1025.75,1024.50,1025.25,1218,2200,3418.00
07/29/2004,14:34,1025.50,1025.50,1024.50,1024.50,269,1112,1381.00
07/29/2004,14:35,1024.50,1025.75,1024.50,1025.75,1375,197,1572.00
07/29/2004,14:36,1025.75,1025.75,1025.00,1025.25,347,778,1125.00
07/29/2004,14:37,1025.00,1025.75,1025.00,1025.50,543,219,762.00
07/29/2004,14:38,1025.50,1026.25,1025.25,1025.25,1159,555,1714.00
07/29/2004,14:39,1025.50,1026.00,1025.50,1025.50,482,225,707.00
07/29/2004,14:40,1025.50,1025.75,1025.25,1025.75,573,378,951.00
07/29/2004,14:41,1025.50,1026.50,1025.50,1026.50,1388,242,1630.00
07/29/2004,14:42,1026.25,1026.75,1026.00,1026.25,767,533,1300.00
07/29/2004,14:43,1026.25,1026.50,1025.75,1026.00,470,539,1009.00
07/29/2004,14:44,1026.00,1026.25,1025.25,1025.25,534,1367,1901.00
07/29/2004,14:45,1025.25,1026.00,1025.25,1025.50,1067,427,1494.00
07/29/2004,14:46,1025.75,1025.75,1024.75,1025.00,466,1273,1739.00
07/29/2004,14:47,1025.00,1025.50,1024.50,1025.50,1601,2664,4265.00
07/29/2004,14:48,1025.25,1025.50,1025.00,1025.25,86,251,337.00
07/29/2004,14:49,1025.00,1025.25,1024.50,1025.00,318,709,1027.00
07/29/2004,14:50,1025.00,1025.00,1024.50,1024.75,509,577,1086.00
07/29/2004,14:51,1024.75,1025.00,1024.25,1024.50,535,1147,1682.00
07/29/2004,14:52,1024.50,1024.50,1024.00,1024.25,400,276,676.00
07/29/2004,14:53,1024.25,1024.75,1024.00,1024.75,969,614,1583.00
07/29/2004,14:54,1024.75,1024.75,1024.25,1024.75,917,693,1610.00
07/29/2004,14:55,1024.75,1025.25,1024.75,1025.25,1125,110,1235.00
07/29/2004,14:56,1025.00,1025.75,1025.00,1025.75,1760,42,1802.00
07/29/2004,14:57,1025.75,1026.00,1025.50,1026.00,981,642,1623.00
07/29/2004,14:58,1026.00,1026.00,1025.75,1025.75,1082,173,1255.00
07/29/2004,14:59,1026.00,1026.00,1025.75,1026.00,1468,221,1689.00
07/29/2004,15:00,1026.00,1026.50,1025.75,1026.50,1850,1030,2880.00
07/29/2004,15:01,1026.25,1027.00,1026.00,1026.25,1829,2230,4059.00
07/29/2004,15:02,1026.25,1026.50,1026.00,1026.25,1133,1454,2587.00
07/29/2004,15:03,1026.50,1026.50,1026.25,1026.50,206,82,288.00
07/29/2004,15:04,1026.25,1026.75,1026.25,1026.50,544,190,734.00
07/29/2004,15:05,1026.75,1026.75,1026.25,1026.25,485,435,920.00
07/29/2004,15:06,1026.25,1026.50,1026.25,1026.25,95,1473,1568.00
07/29/2004,15:07,1026.25,1026.50,1026.25,1026.25,81,385,466.00
07/29/2004,15:08,1026.50,1026.75,1026.25,1026.50,808,433,1241.00
07/29/2004,15:09,1026.50,1026.75,1026.25,1026.25,952,699,1651.00
07/29/2004,15:10,1026.25,1026.50,1026.00,1026.00,522,1013,1535.00
07/29/2004,15:11,1025.75,1026.00,1025.50,1026.00,736,941,1677.00
07/29/2004,15:12,1025.75,1026.00,1025.75,1025.75,496,523,1019.00
07/29/2004,15:13,1026.00,1026.00,1025.75,1026.00,490,190,680.00
07/29/2004,15:14,1026.00,1026.25,1025.75,1025.75,375,507,882.00
07/29/2004,15:15,1025.75,1026.50,1025.75,1025.75,2011,1195,3206.00
07/29/2004,15:16,1026.00,1026.00,1026.00,1026.00,146,0,146.00
07/29/2004,15:31,1026.00,1026.25,1026.00,1026.00,50,43,93.00
07/29/2004,15:32,1026.25,1026.75,1026.25,1026.75,227,0,227.00
07/29/2004,15:33,1026.50,1026.75,1026.50,1026.50,1,16,17.00
07/29/2004,15:34,1026.50,1026.75,1026.50,1026.50,1,168,169.00
07/29/2004,15:35,1026.50,1026.75,1026.25,1026.50,12,11,23.00
07/29/2004,15:36,1026.25,1026.50,1026.25,1026.25,23,37,60.00
07/29/2004,15:37,1026.25,1026.25,1026.25,1026.25,0,108,108.00
07/29/2004,15:38,1026.25,1026.25,1026.25,1026.25,0,76,76.00
07/29/2004,15:40,1026.25,1026.25,1026.25,1026.25,0,116,116.00
07/29/2004,15:41,1026.25,1026.25,1026.25,1026.25,0,1,1.00
07/29/2004,15:42,1026.25,1026.50,1026.25,1026.50,11,2,13.00
07/29/2004,15:43,1026.50,1026.50,1026.25,1026.25,3,66,69.00
07/29/2004,15:44,1026.50,1026.50,1026.25,1026.25,3,26,29.00
07/29/2004,15:46,1026.50,1026.50,1026.50,1026.50,6,0,6.00
07/29/2004,15:47,1026.50,1026.50,1026.50,1026.50,26,0,26.00
07/29/2004,15:49,1026.50,1026.50,1026.50,1026.50,2,0,2.00
07/29/2004,15:50,1026.75,1026.75,1026.75,1026.75,7,0,7.00
07/29/2004,15:51,1026.75,1026.75,1026.75,1026.75,197,0,197.00
07/29/2004,15:52,1027.00,1027.00,1026.75,1026.75,4,6,10.00
07/29/2004,15:53,1027.00,1027.00,1026.75,1027.00,6,5,11.00
07/29/2004,15:54,1027.00,1027.00,1026.75,1026.75,7,9,16.00
07/29/2004,15:55,1026.75,1026.75,1026.75,1026.75,0,13,13.00
07/29/2004,15:56,1026.75,1026.75,1026.75,1026.75,0,3,3.00
07/29/2004,15:57,1027.00,1027.00,1026.75,1026.75,166,12,178.00
07/29/2004,15:58,1027.00,1027.50,1027.00,1027.25,134,19,153.00
07/29/2004,15:59,1027.25,1027.25,1027.25,1027.25,0,104,104.00
07/29/2004,16:00,1027.25,1027.50,1027.25,1027.25,1,26,27.00
07/29/2004,17:01,1026.75,1026.75,1026.75,1026.75,0,56,56.00
07/29/2004,17:04,1026.75,1026.75,1026.75,1026.75,0,2,2.00
07/29/2004,17:05,1027.00,1027.00,1027.00,1027.00,16,0,16.00
07/29/2004,17:08,1027.00,1027.00,1027.00,1027.00,1,0,1.00
07/29/2004,17:13,1026.75,1026.75,1026.75,1026.75,0,1,1.00
07/29/2004,17:14,1026.75,1026.75,1026.75,1026.75,0,1,1.00
07/29/2004,17:16,1026.75,1026.75,1026.75,1026.75,0,10,10.00
07/29/2004,17:17,1026.75,1026.75,1026.75,1026.75,0,12,12.00
07/29/2004,17:18,1026.75,1026.75,1026.75,1026.75,0,1,1.00
07/29/2004,17:22,1026.75,1026.75,1026.75,1026.75,0,2,2.00
07/29/2004,17:26,1026.75,1026.75,1026.75,1026.75,0,5,5.00
07/29/2004,17:27,1026.75,1026.75,1026.75,1026.75,0,2,2.00
07/29/2004,17:28,1027.00,1027.00,1027.00,1027.00,5,0,5.00
07/29/2004,17:31,1026.75,1027.00,1026.75,1027.00,21,6,27.00
07/29/2004,17:32,1027.00,1027.00,1027.00,1027.00,4,0,4.00
07/29/2004,17:38,1027.00,1027.00,1027.00,1027.00,1,0,1.00
07/29/2004,17:39,1026.75,1026.75,1026.75,1026.75,0,3,3.00
07/29/2004,17:40,1027.00,1027.00,1027.00,1027.00,7,0,7.00
07/29/2004,17:43,1027.00,1027.00,1027.00,1027.00,12,0,12.00
07/29/2004,17:44,1027.00,1027.00,1027.00,1027.00,6,0,6.00
07/29/2004,17:45,1027.25,1027.25,1027.25,1027.25,2,0,2.00
07/29/2004,17:50,1027.00,1027.00,1027.00,1027.00,0,1,1.00
07/29/2004,17:56,1027.00,1027.00,1027.00,1027.00,0,1,1.00
07/29/2004,17:57,1027.00,1027.25,1027.00,1027.25,1,1,2.00
07/29/2004,17:58,1027.00,1027.00,1027.00,1027.00,0,3,3.00
07/29/2004,18:01,1027.25,1027.25,1027.25,1027.25,27,0,27.00
07/29/2004,18:04,1027.00,1027.00,1027.00,1027.00,0,2,2.00
07/29/2004,18:05,1027.25,1027.25,1027.25,1027.25,5,0,5.00
07/29/2004,18:06,1027.00,1027.25,1027.00,1027.25,8,8,16.00
07/29/2004,18:08,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,18:10,1027.00,1027.00,1027.00,1027.00,0,2,2.00
07/29/2004,18:15,1027.25,1027.25,1027.25,1027.25,29,0,29.00
07/29/2004,18:17,1027.25,1027.25,1027.25,1027.25,3,0,3.00
07/29/2004,18:18,1027.25,1027.25,1027.25,1027.25,8,0,8.00
07/29/2004,18:22,1027.25,1027.25,1027.25,1027.25,5,0,5.00
07/29/2004,18:27,1027.25,1027.50,1027.25,1027.50,16,0,16.00
07/29/2004,18:28,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,18:29,1027.25,1027.25,1027.25,1027.25,0,27,27.00
07/29/2004,18:33,1027.00,1027.00,1027.00,1027.00,0,2,2.00
07/29/2004,18:34,1027.25,1027.25,1027.25,1027.25,4,0,4.00
07/29/2004,18:37,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,18:38,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,18:39,1027.25,1027.25,1027.25,1027.25,10,0,10.00
07/29/2004,18:40,1027.25,1027.25,1027.25,1027.25,5,0,5.00
07/29/2004,18:41,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,18:43,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,18:44,1027.25,1027.25,1027.25,1027.25,4,0,4.00
07/29/2004,18:52,1027.00,1027.00,1027.00,1027.00,0,1,1.00
07/29/2004,18:53,1027.25,1027.25,1027.25,1027.25,10,0,10.00
07/29/2004,18:55,1027.25,1027.25,1027.25,1027.25,2,0,2.00
07/29/2004,18:56,1027.25,1027.25,1027.00,1027.00,51,2,53.00
07/29/2004,18:58,1027.00,1027.00,1027.00,1027.00,0,1,1.00
07/29/2004,18:59,1027.00,1027.00,1027.00,1027.00,0,1,1.00
07/29/2004,19:00,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,19:03,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,19:04,1027.25,1027.25,1027.25,1027.25,12,0,12.00
07/29/2004,19:05,1027.25,1027.25,1027.25,1027.25,4,0,4.00
07/29/2004,19:08,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,19:13,1027.25,1027.25,1027.25,1027.25,2,0,2.00
07/29/2004,19:14,1027.25,1027.50,1027.25,1027.50,3,0,3.00
07/29/2004,19:16,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,19:17,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,19:18,1027.00,1027.25,1027.00,1027.25,5,8,13.00
07/29/2004,19:22,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,19:25,1027.50,1027.50,1027.50,1027.50,2,0,2.00
07/29/2004,19:26,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,19:27,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,19:30,1027.25,1027.25,1027.25,1027.25,0,5,5.00
07/29/2004,19:31,1027.25,1027.25,1027.25,1027.25,0,3,3.00
07/29/2004,19:34,1027.25,1027.25,1027.25,1027.25,0,3,3.00
07/29/2004,19:38,1027.25,1027.25,1027.25,1027.25,0,2,2.00
07/29/2004,19:39,1027.25,1027.25,1027.25,1027.25,0,2,2.00
07/29/2004,19:43,1027.50,1027.50,1027.50,1027.50,2,0,2.00
07/29/2004,19:44,1027.25,1027.25,1027.25,1027.25,0,44,44.00
07/29/2004,19:46,1027.00,1027.00,1027.00,1027.00,0,3,3.00
07/29/2004,19:47,1027.25,1027.25,1027.25,1027.25,11,0,11.00
07/29/2004,20:03,1027.25,1027.25,1027.25,1027.25,1,0,1.00
07/29/2004,20:04,1027.50,1027.50,1027.50,1027.50,3,0,3.00
07/29/2004,20:08,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,20:11,1027.50,1027.50,1027.50,1027.50,10,0,10.00
07/29/2004,20:13,1027.25,1027.25,1027.25,1027.25,0,3,3.00
07/29/2004,20:14,1027.25,1027.25,1027.25,1027.25,0,6,6.00
07/29/2004,20:16,1027.25,1027.25,1027.25,1027.25,0,7,7.00
07/29/2004,20:25,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,20:26,1027.25,1027.50,1027.25,1027.50,1,1,2.00
07/29/2004,20:27,1027.50,1027.50,1027.50,1027.50,2,0,2.00
07/29/2004,20:32,1027.50,1027.50,1027.50,1027.50,7,0,7.00
07/29/2004,20:33,1027.50,1027.50,1027.25,1027.25,5,4,9.00
07/29/2004,20:37,1027.50,1027.50,1027.50,1027.50,3,0,3.00
07/29/2004,20:38,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,20:39,1027.50,1027.50,1027.50,1027.50,2,0,2.00
07/29/2004,20:40,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,20:41,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,20:43,1027.25,1027.50,1027.25,1027.50,5,4,9.00
07/29/2004,20:44,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,20:45,1027.50,1027.50,1027.50,1027.50,4,0,4.00
07/29/2004,20:47,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,20:50,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,20:51,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,20:54,1027.25,1027.50,1027.25,1027.50,1,1,2.00
07/29/2004,20:58,1027.50,1027.50,1027.50,1027.50,2,0,2.00
07/29/2004,20:59,1027.25,1027.50,1027.25,1027.50,2,1,3.00
07/29/2004,21:00,1027.25,1027.50,1027.25,1027.50,2,3,5.00
07/29/2004,21:11,1027.50,1027.50,1027.50,1027.50,112,0,112.00
07/29/2004,21:12,1027.75,1027.75,1027.75,1027.75,146,0,146.00
07/29/2004,21:13,1027.75,1027.75,1027.75,1027.75,12,0,12.00
07/29/2004,21:14,1028.00,1028.00,1028.00,1028.00,121,0,121.00
07/29/2004,21:15,1028.00,1028.25,1028.00,1028.25,48,0,48.00
07/29/2004,21:17,1028.25,1028.25,1028.25,1028.25,1,0,1.00
07/29/2004,21:18,1028.00,1028.00,1028.00,1028.00,0,3,3.00
07/29/2004,21:20,1028.00,1028.00,1028.00,1028.00,0,109,109.00
07/29/2004,21:21,1028.00,1028.00,1028.00,1028.00,0,1,1.00
07/29/2004,21:22,1028.00,1028.00,1028.00,1028.00,0,1,1.00
07/29/2004,21:24,1028.00,1028.00,1028.00,1028.00,0,7,7.00
07/29/2004,21:25,1027.75,1027.75,1027.75,1027.75,0,19,19.00
07/29/2004,21:27,1027.75,1027.75,1027.75,1027.75,0,7,7.00
07/29/2004,21:28,1027.75,1027.75,1027.75,1027.75,0,1,1.00
07/29/2004,21:30,1027.75,1027.75,1027.50,1027.50,0,3,3.00
07/29/2004,21:33,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/29/2004,21:34,1027.75,1028.00,1027.75,1028.00,20,0,20.00
07/29/2004,21:35,1027.75,1028.00,1027.75,1028.00,1,1,2.00
07/29/2004,21:36,1027.75,1028.00,1027.75,1027.75,1,10,11.00
07/29/2004,21:38,1027.75,1027.75,1027.75,1027.75,0,1,1.00
07/29/2004,21:41,1027.75,1027.75,1027.50,1027.50,0,6,6.00
07/29/2004,21:46,1027.50,1027.50,1027.50,1027.50,0,5,5.00
07/29/2004,21:47,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,21:48,1027.25,1027.25,1027.25,1027.25,0,4,4.00
07/29/2004,21:49,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/29/2004,21:51,1027.50,1027.75,1027.50,1027.75,22,0,22.00
07/29/2004,21:52,1027.50,1027.50,1027.50,1027.50,0,5,5.00
07/29/2004,21:58,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/29/2004,21:59,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/29/2004,22:09,1027.50,1027.50,1027.50,1027.50,0,3,3.00
07/29/2004,22:10,1027.50,1027.50,1027.50,1027.50,0,5,5.00
07/29/2004,22:12,1027.50,1027.50,1027.25,1027.25,0,2,2.00
07/29/2004,22:13,1027.25,1027.25,1027.25,1027.25,0,2,2.00
07/29/2004,22:19,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,22:22,1027.25,1027.25,1027.25,1027.25,0,2,2.00
07/29/2004,22:24,1027.25,1027.25,1027.25,1027.25,0,2,2.00
07/29/2004,22:29,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,22:33,1027.75,1027.75,1027.75,1027.75,17,0,17.00
07/29/2004,22:34,1027.50,1027.50,1027.50,1027.50,0,10,10.00
07/29/2004,22:36,1027.50,1027.50,1027.50,1027.50,0,4,4.00
07/29/2004,22:38,1027.50,1027.50,1027.50,1027.50,0,2,2.00
07/29/2004,22:39,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/29/2004,22:40,1027.25,1027.25,1027.25,1027.25,0,110,110.00
07/29/2004,22:41,1027.50,1027.50,1027.50,1027.50,25,0,25.00
07/29/2004,22:42,1027.50,1027.50,1027.50,1027.50,17,0,17.00
07/29/2004,22:43,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/29/2004,22:49,1027.50,1027.50,1027.50,1027.50,7,0,7.00
07/29/2004,22:50,1027.50,1027.50,1027.50,1027.50,50,0,50.00
07/29/2004,22:52,1027.50,1027.50,1027.50,1027.50,7,0,7.00
07/29/2004,22:55,1027.50,1027.50,1027.50,1027.50,25,0,25.00
07/29/2004,22:56,1027.50,1027.50,1027.50,1027.50,25,0,25.00
07/29/2004,22:58,1027.75,1027.75,1027.75,1027.75,25,0,25.00
07/29/2004,23:00,1027.50,1027.50,1027.50,1027.50,0,5,5.00
07/29/2004,23:03,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/29/2004,23:07,1027.50,1027.50,1027.50,1027.50,0,17,17.00
07/29/2004,23:08,1027.50,1027.75,1027.25,1027.25,1,4,5.00
07/29/2004,23:11,1027.50,1027.50,1027.50,1027.50,3,0,3.00
07/29/2004,23:16,1027.75,1027.75,1027.75,1027.75,2,0,2.00
07/29/2004,23:17,1027.50,1027.50,1027.50,1027.50,0,25,25.00
07/29/2004,23:23,1027.75,1027.75,1027.75,1027.75,1,0,1.00
07/29/2004,23:29,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/29/2004,23:30,1027.25,1027.50,1027.25,1027.50,1,10,11.00
07/29/2004,23:32,1027.25,1027.25,1027.25,1027.25,0,84,84.00
07/29/2004,23:33,1027.25,1027.25,1027.25,1027.25,0,4,4.00
07/29/2004,23:44,1027.50,1027.50,1027.50,1027.50,2,0,2.00
07/29/2004,23:51,1027.50,1027.50,1027.50,1027.50,5,0,5.00
07/29/2004,23:54,1027.75,1027.75,1027.75,1027.75,1,0,1.00
07/29/2004,23:55,1027.50,1027.50,1027.50,1027.50,0,2,2.00
07/29/2004,23:56,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/29/2004,23:58,1027.50,1027.50,1027.50,1027.50,0,22,22.00
07/30/2004,00:01,1027.50,1027.50,1027.50,1027.50,0,6,6.00
07/30/2004,00:05,1027.50,1027.50,1027.50,1027.50,0,19,19.00
07/30/2004,00:10,1027.50,1027.50,1027.50,1027.50,0,13,13.00
07/30/2004,00:12,1027.50,1027.50,1027.50,1027.50,0,4,4.00
07/30/2004,00:18,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/30/2004,00:20,1027.50,1027.50,1027.50,1027.50,0,79,79.00
07/30/2004,00:24,1027.50,1027.50,1027.50,1027.50,0,6,6.00
07/30/2004,00:25,1027.50,1027.50,1027.50,1027.50,0,36,36.00
07/30/2004,00:26,1027.75,1027.75,1027.75,1027.75,6,0,6.00
07/30/2004,00:27,1027.50,1027.50,1027.50,1027.50,0,33,33.00
07/30/2004,00:28,1027.25,1027.25,1027.25,1027.25,0,5,5.00
07/30/2004,00:34,1027.50,1027.50,1027.50,1027.50,26,0,26.00
07/30/2004,00:35,1027.50,1027.50,1027.50,1027.50,10,0,10.00
07/30/2004,00:37,1027.25,1027.25,1027.25,1027.25,0,10,10.00
07/30/2004,00:38,1027.50,1027.50,1027.50,1027.50,3,0,3.00
07/30/2004,00:39,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/30/2004,00:43,1027.25,1027.25,1027.25,1027.25,0,1,1.00
07/30/2004,00:44,1027.25,1027.50,1027.25,1027.50,10,1,11.00
07/30/2004,00:45,1027.50,1027.50,1027.50,1027.50,3,0,3.00
07/30/2004,00:51,1027.50,1027.50,1027.25,1027.25,69,5,74.00
07/30/2004,00:52,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/30/2004,00:54,1027.25,1027.25,1027.25,1027.25,0,5,5.00
07/30/2004,00:55,1027.25,1027.25,1027.00,1027.25,2,73,75.00
07/30/2004,00:56,1027.50,1027.50,1027.50,1027.50,56,0,56.00
07/30/2004,00:58,1027.50,1027.50,1027.50,1027.50,15,0,15.00
07/30/2004,00:59,1027.50,1027.50,1027.50,1027.50,1,0,1.00
07/30/2004,01:00,1027.75,1027.75,1027.75,1027.75,1,0,1.00
07/30/2004,01:01,1027.75,1027.75,1027.50,1027.50,36,1,37.00
07/30/2004,01:02,1027.50,1028.00,1027.50,1028.00,27,2,29.00
07/30/2004,01:03,1027.75,1027.75,1027.75,1027.75,0,3,3.00
07/30/2004,01:04,1027.75,1027.75,1027.75,1027.75,0,1,1.00
07/30/2004,01:06,1027.50,1027.50,1027.50,1027.50,0,5,5.00
07/30/2004,01:07,1027.50,1027.50,1027.50,1027.50,0,1,1.00
07/30/2004,01:08,1027.50,1027.50,1027.50,1027.50,0,5,5.00
07/30/2004,01:09,1027.75,1027.75,1027.75,1027.75,22,0,22.00
07/30/2004,01:10,1028.00,1028.00,1028.00,1028.00,3,0,3.00
07/30/2004,01:11,1027.75,1027.75,1027.75,1027.75,0,1,1.00
07/30/2004,01:13,1027.75,1028.00,1027.75,1028.00,42,2,44.00
07/30/2004,01:15,1028.00,1028.25,1028.00,1028.25,43,0,43.00
07/30/2004,01:17,1028.00,1028.00,1028.00,1028.00,0,42,42.00
07/30/2004,01:21,1028.25,1028.25,1028.00,1028.25,75,2,77.00
07/30/2004,01:22,1028.25,1028.25,1028.25,1028.25,52,0,52.00
07/30/2004,01:23,1028.00,1028.00,1028.00,1028.00,0,1,1.00
07/30/2004,01:25,1028.25,1028.25,1028.25,1028.25,3,0,3.00
07/30/2004,01:27,1028.25,1028.25,1028.25,1028.25,5,0,5.00
07/30/2004,01:28,1028.00,1028.25,1028.00,1028.25,1,1,2.00
07/30/2004,01:34,1028.25,1028.25,1028.25,1028.25,1,0,1.00
07/30/2004,01:37,1028.00,1028.00,1028.00,1028.00,0,92,92.00
07/30/2004,01:38,1027.75,1028.00,1027.75,1028.00,35,19,54.00
07/30/2004,01:39,1027.75,1027.75,1027.75,1027.75,0,5,5.00
07/30/2004,01:41,1027.75,1027.75,1027.75,1027.75,0,12,12.00
07/30/2004,01:42,1027.75,1027.75,1027.75,1027.75,0,3,3.00
07/30/2004,01:47,1027.75,1027.75,1027.75,1027.75,0,24,24.00
07/30/2004,01:48,1027.75,1027.75,1027.75,1027.75,0,10,10.00
07/30/2004,01:57,1027.75,1027.75,1027.75,1027.75,0,1,1.00
07/30/2004,01:58,1027.75,1027.75,1027.75,1027.75,0,51,51.00
07/30/2004,01:59,1027.75,1027.75,1027.75,1027.75,0,68,68.00
07/30/2004,02:01,1027.75,1028.00,1027.50,1027.50,1,42,43.00
07/30/2004,02:02,1027.50,1027.50,1027.25,1027.25,0,94,94.00
07/30/2004,02:03,1027.25,1027.25,1027.00,1027.00,0,44,44.00
07/30/2004,02:04,1026.75,1027.00,1026.75,1026.75,24,46,70.00
07/30/2004,02:05,1026.75,1026.75,1026.50,1026.75,1,36,37.00
07/30/2004,02:06,1026.50,1026.75,1026.50,1026.75,20,11,31.00
07/30/2004,02:07,1026.75,1026.75,1026.50,1026.50,41,86,127.00
07/30/2004,02:08,1026.25,1026.50,1026.25,1026.25,16,16,32.00
07/30/2004,02:09,1026.50,1026.50,1026.00,1026.00,1,148,149.00
07/30/2004,02:10,1026.25,1026.25,1026.00,1026.00,2,8,10.00
07/30/2004,02:11,1026.25,1026.25,1026.25,1026.25,13,0,13.00
07/30/2004,02:12,1026.25,1026.25,1026.25,1026.25,7,0,7.00
07/30/2004,02:13,1026.25,1026.25,1026.25,1026.25,55,0,55.00
07/30/2004,02:14,1026.00,1026.00,1026.00,1026.00,0,1,1.00
07/30/2004,02:15,1026.00,1026.00,1026.00,1026.00,0,141,141.00
07/30/2004,02:16,1026.00,1026.00,1025.50,1026.00,21,236,257.00
07/30/2004,02:17,1026.00,1026.00,1026.00,1026.00,5,0,5.00
07/30/2004,02:18,1026.25,1026.25,1026.25,1026.25,13,0,13.00
07/30/2004,02:19,1026.25,1026.25,1026.25,1026.25,200,0,200.00
07/30/2004,02:20,1026.25,1026.25,1026.25,1026.25,20,0,20.00
07/30/2004,02:21,1026.25,1026.25,1026.25,1026.25,5,0,5.00
07/30/2004,02:23,1026.00,1026.00,1026.00,1026.00,0,25,25.00
07/30/2004,02:24,1026.25,1026.25,1026.25,1026.25,3,0,3.00
07/30/2004,02:25,1026.00,1026.25,1026.00,1026.25,2,1,3.00
07/30/2004,02:26,1026.25,1026.25,1026.25,1026.25,26,0,26.00
07/30/2004,02:27,1026.25,1026.25,1026.25,1026.25,13,0,13.00
07/30/2004,02:29,1026.25,1026.25,1026.25,1026.25,10,0,10.00
07/30/2004,02:30,1026.25,1026.25,1026.25,1026.25,28,0,28.00
07/30/2004,02:31,1026.25,1026.25,1026.25,1026.25,17,0,17.00
07/30/2004,02:32,1026.25,1026.25,1026.00,1026.00,1,1,2.00
07/30/2004,02:33,1026.00,1026.25,1026.00,1026.25,2,20,22.00
07/30/2004,02:34,1026.00,1026.00,1025.50,1025.50,15,165,180.00
07/30/2004,02:35,1025.50,1025.50,1025.25,1025.50,47,39,86.00
07/30/2004,02:36,1025.50,1025.75,1025.50,1025.50,42,51,93.00
07/30/2004,02:37,1025.50,1025.50,1025.50,1025.50,0,26,26.00
07/30/2004,02:39,1025.50,1025.50,1025.50,1025.50,0,14,14.00
07/30/2004,02:40,1025.50,1025.50,1025.50,1025.50,0,7,7.00
07/30/2004,02:41,1025.50,1025.50,1025.50,1025.50,0,2,2.00
07/30/2004,02:43,1025.50,1025.50,1025.50,1025.50,0,34,34.00
07/30/2004,02:44,1025.50,1025.50,1025.50,1025.50,0,7,7.00
07/30/2004,02:45,1025.50,1025.50,1025.25,1025.25,0,20,20.00
07/30/2004,02:46,1025.25,1025.25,1025.25,1025.25,0,1,1.00
07/30/2004,02:47,1025.50,1025.50,1025.00,1025.00,2,127,129.00
07/30/2004,02:48,1025.25,1025.25,1025.25,1025.25,3,0,3.00
07/30/2004,02:49,1025.25,1025.25,1025.25,1025.25,6,0,6.00
07/30/2004,02:50,1025.25,1025.25,1025.00,1025.00,2,132,134.00
07/30/2004,02:51,1025.00,1025.00,1025.00,1025.00,0,3,3.00
07/30/2004,02:52,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/30/2004,02:53,1025.25,1025.25,1025.25,1025.25,31,0,31.00
07/30/2004,02:54,1025.25,1025.25,1025.25,1025.25,42,0,42.00
07/30/2004,02:55,1025.00,1025.25,1025.00,1025.25,26,26,52.00
07/30/2004,02:56,1025.25,1025.25,1025.25,1025.25,44,0,44.00
07/30/2004,02:57,1025.25,1025.50,1025.25,1025.50,28,0,28.00
07/30/2004,02:58,1025.50,1025.50,1025.50,1025.50,12,0,12.00
07/30/2004,02:59,1025.50,1025.50,1025.50,1025.50,7,0,7.00
07/30/2004,03:00,1025.50,1025.50,1025.50,1025.50,3,0,3.00
07/30/2004,03:01,1025.75,1025.75,1025.75,1025.75,36,0,36.00
07/30/2004,03:02,1025.75,1025.75,1025.75,1025.75,1,0,1.00
07/30/2004,03:03,1025.75,1026.00,1025.75,1025.75,23,11,34.00
07/30/2004,03:04,1025.75,1025.75,1025.75,1025.75,0,53,53.00
07/30/2004,03:05,1025.75,1025.75,1025.75,1025.75,0,6,6.00
07/30/2004,03:07,1025.50,1025.50,1025.50,1025.50,0,25,25.00
07/30/2004,03:08,1025.50,1025.50,1025.50,1025.50,0,6,6.00
07/30/2004,03:09,1025.50,1025.75,1025.25,1025.75,2,12,14.00
07/30/2004,03:10,1025.75,1025.75,1025.75,1025.75,2,0,2.00
07/30/2004,03:11,1025.75,1025.75,1025.75,1025.75,20,0,20.00
07/30/2004,03:12,1025.75,1025.75,1025.75,1025.75,3,0,3.00
07/30/2004,03:13,1025.75,1025.75,1025.75,1025.75,1,0,1.00
07/30/2004,03:14,1025.75,1025.75,1025.75,1025.75,2,0,2.00
07/30/2004,03:15,1025.75,1025.75,1025.75,1025.75,2,0,2.00
07/30/2004,03:16,1025.75,1025.75,1025.75,1025.75,6,0,6.00
07/30/2004,03:18,1025.75,1025.75,1025.75,1025.75,17,0,17.00
07/30/2004,03:20,1025.75,1025.75,1025.75,1025.75,95,0,95.00
07/30/2004,03:22,1025.75,1025.75,1025.75,1025.75,157,0,157.00
07/30/2004,03:23,1025.75,1025.75,1025.75,1025.75,4,0,4.00
07/30/2004,03:24,1025.75,1025.75,1025.75,1025.75,60,0,60.00
07/30/2004,03:25,1026.00,1026.00,1025.50,1025.75,3,4,7.00
07/30/2004,03:26,1025.75,1025.75,1025.75,1025.75,20,0,20.00
07/30/2004,03:27,1025.75,1025.75,1025.75,1025.75,2,0,2.00
07/30/2004,03:28,1025.75,1025.75,1025.75,1025.75,29,0,29.00
07/30/2004,03:29,1025.75,1025.75,1025.50,1025.75,23,2,25.00
07/30/2004,03:30,1025.75,1025.75,1025.75,1025.75,13,0,13.00
07/30/2004,03:31,1025.50,1025.50,1025.50,1025.50,0,5,5.00
07/30/2004,03:32,1025.50,1025.50,1025.50,1025.50,0,11,11.00
07/30/2004,03:34,1025.50,1025.50,1025.50,1025.50,0,1,1.00
07/30/2004,03:35,1025.50,1025.75,1025.50,1025.50,3,4,7.00
07/30/2004,03:37,1025.75,1025.75,1025.50,1025.50,7,115,122.00
07/30/2004,03:38,1025.50,1025.50,1025.00,1025.00,16,93,109.00
07/30/2004,03:39,1025.00,1025.00,1025.00,1025.00,0,15,15.00
07/30/2004,03:41,1025.00,1025.25,1025.00,1025.25,45,1,46.00
07/30/2004,03:42,1025.25,1025.50,1025.25,1025.50,65,0,65.00
07/30/2004,03:43,1025.50,1025.50,1025.50,1025.50,1,0,1.00
07/30/2004,03:44,1025.25,1025.25,1025.25,1025.25,0,9,9.00
07/30/2004,03:45,1025.50,1025.50,1025.50,1025.50,62,0,62.00
07/30/2004,03:46,1025.50,1025.50,1025.50,1025.50,3,0,3.00
07/30/2004,03:47,1025.25,1025.25,1025.25,1025.25,0,23,23.00
07/30/2004,03:48,1025.25,1025.25,1025.25,1025.25,0,8,8.00
07/30/2004,03:49,1025.50,1025.50,1025.50,1025.50,7,0,7.00
07/30/2004,03:50,1025.50,1025.50,1025.50,1025.50,48,0,48.00
07/30/2004,03:51,1025.50,1025.75,1025.50,1025.75,55,0,55.00
07/30/2004,03:52,1026.00,1026.00,1026.00,1026.00,5,0,5.00
07/30/2004,03:53,1026.00,1026.00,1026.00,1026.00,1,0,1.00
07/30/2004,03:54,1026.00,1026.25,1026.00,1026.25,51,0,51.00
07/30/2004,03:55,1026.25,1026.25,1026.00,1026.00,24,1,25.00
07/30/2004,03:56,1026.25,1026.50,1026.25,1026.50,23,0,23.00
07/30/2004,03:57,1026.25,1026.50,1026.25,1026.50,33,30,63.00
07/30/2004,03:58,1026.25,1026.25,1026.25,1026.25,0,49,49.00
07/30/2004,03:59,1026.25,1026.25,1026.00,1026.00,10,86,96.00
07/30/2004,04:00,1026.00,1026.00,1025.75,1025.75,0,83,83.00
07/30/2004,04:01,1025.75,1026.00,1025.75,1026.00,7,18,25.00
07/30/2004,04:02,1025.75,1025.75,1025.75,1025.75,0,28,28.00
07/30/2004,04:09,1026.00,1026.00,1026.00,1026.00,7,0,7.00
07/30/2004,04:10,1026.00,1026.00,1026.00,1026.00,27,0,27.00
07/30/2004,04:11,1026.00,1026.00,1026.00,1026.00,5,0,5.00
07/30/2004,04:12,1026.00,1026.25,1026.00,1026.25,54,0,54.00
07/30/2004,04:13,1026.25,1026.25,1026.25,1026.25,12,0,12.00
07/30/2004,04:14,1026.25,1026.25,1026.25,1026.25,30,0,30.00
07/30/2004,04:15,1026.50,1026.50,1026.50,1026.50,3,0,3.00
07/30/2004,04:17,1026.50,1026.50,1026.50,1026.50,1,0,1.00
07/30/2004,04:18,1026.50,1026.50,1026.25,1026.25,1,23,24.00
07/30/2004,04:20,1026.25,1026.25,1026.25,1026.25,0,14,14.00
07/30/2004,04:21,1026.25,1026.50,1026.25,1026.50,33,28,61.00
07/30/2004,04:22,1026.50,1026.50,1026.50,1026.50,19,0,19.00
07/30/2004,04:23,1026.50,1026.75,1026.50,1026.75,6,0,6.00
07/30/2004,04:24,1026.75,1026.75,1026.75,1026.75,4,0,4.00
07/30/2004,04:25,1026.50,1026.75,1026.50,1026.75,10,2,12.00
07/30/2004,04:26,1026.50,1026.50,1026.50,1026.50,0,25,25.00
07/30/2004,04:27,1026.50,1026.50,1026.50,1026.50,0,3,3.00
07/30/2004,04:28,1026.75,1026.75,1026.75,1026.75,3,0,3.00
07/30/2004,04:29,1026.75,1026.75,1026.75,1026.75,10,0,10.00
07/30/2004,04:30,1026.75,1026.75,1026.75,1026.75,2,0,2.00
07/30/2004,04:31,1026.75,1026.75,1026.75,1026.75,4,0,4.00
07/30/2004,04:32,1026.75,1026.75,1026.75,1026.75,23,0,23.00
07/30/2004,04:35,1026.50,1026.50,1026.50,1026.50,0,10,10.00
07/30/2004,04:36,1026.50,1026.50,1026.25,1026.25,0,63,63.00
07/30/2004,04:37,1026.00,1026.00,1025.75,1026.00,9,30,39.00
07/30/2004,04:38,1026.25,1026.25,1026.00,1026.00,1,6,7.00
07/30/2004,04:39,1026.00,1026.00,1026.00,1026.00,0,62,62.00
07/30/2004,04:40,1026.00,1026.00,1026.00,1026.00,0,18,18.00
07/30/2004,04:41,1025.75,1026.25,1025.75,1026.25,33,2,35.00
07/30/2004,04:42,1026.00,1026.00,1026.00,1026.00,0,21,21.00
07/30/2004,04:43,1026.00,1026.00,1026.00,1026.00,0,29,29.00
07/30/2004,04:44,1026.00,1026.00,1026.00,1026.00,0,14,14.00
07/30/2004,04:45,1026.00,1026.00,1026.00,1026.00,0,6,6.00
07/30/2004,04:46,1026.00,1026.00,1026.00,1026.00,0,26,26.00
07/30/2004,04:47,1026.00,1026.00,1026.00,1026.00,0,2,2.00
07/30/2004,04:48,1026.00,1026.00,1026.00,1026.00,0,1,1.00
07/30/2004,04:49,1026.00,1026.00,1026.00,1026.00,0,25,25.00
07/30/2004,04:50,1026.00,1026.00,1026.00,1026.00,0,2,2.00
07/30/2004,04:54,1026.00,1026.00,1026.00,1026.00,0,2,2.00
07/30/2004,04:55,1025.75,1025.75,1025.50,1025.75,1,28,29.00
07/30/2004,04:56,1025.75,1025.75,1025.75,1025.75,5,0,5.00
07/30/2004,04:58,1025.50,1025.50,1025.25,1025.25,0,33,33.00
07/30/2004,04:59,1025.25,1025.50,1025.25,1025.50,36,1,37.00
07/30/2004,05:00,1025.50,1025.50,1025.25,1025.25,58,18,76.00
07/30/2004,05:01,1025.50,1025.50,1025.50,1025.50,2,0,2.00
07/30/2004,05:02,1025.50,1025.50,1025.50,1025.50,4,0,4.00
07/30/2004,05:03,1025.50,1025.50,1025.50,1025.50,21,0,21.00
07/30/2004,05:04,1025.50,1025.50,1025.50,1025.50,5,0,5.00
07/30/2004,05:05,1025.50,1025.50,1025.50,1025.50,4,0,4.00
07/30/2004,05:06,1025.50,1025.50,1025.50,1025.50,7,0,7.00
07/30/2004,05:07,1025.50,1025.50,1025.50,1025.50,3,0,3.00
07/30/2004,05:08,1025.50,1025.50,1025.50,1025.50,11,0,11.00
07/30/2004,05:09,1025.50,1025.50,1025.50,1025.50,14,0,14.00
07/30/2004,05:10,1025.50,1025.75,1025.50,1025.75,12,0,12.00
07/30/2004,05:11,1025.75,1025.75,1025.50,1025.75,6,40,46.00
07/30/2004,05:12,1025.75,1025.75,1025.75,1025.75,4,0,4.00
07/30/2004,05:13,1025.75,1025.75,1025.75,1025.75,5,0,5.00
07/30/2004,05:14,1025.50,1025.50,1025.50,1025.50,0,9,9.00
07/30/2004,05:15,1025.75,1025.75,1025.75,1025.75,1,0,1.00
07/30/2004,05:16,1025.50,1025.50,1025.50,1025.50,0,7,7.00
07/30/2004,05:17,1025.50,1025.50,1025.50,1025.50,0,6,6.00
07/30/2004,05:18,1025.75,1025.75,1025.75,1025.75,1,0,1.00
07/30/2004,05:20,1025.50,1025.50,1025.50,1025.50,0,2,2.00
07/30/2004,05:21,1025.50,1025.75,1025.50,1025.50,1,3,4.00
07/30/2004,05:22,1025.50,1025.50,1025.50,1025.50,0,2,2.00
07/30/2004,05:23,1025.50,1025.50,1025.25,1025.25,0,108,108.00
07/30/2004,05:24,1025.00,1025.25,1025.00,1025.25,6,10,16.00
07/30/2004,05:25,1025.25,1025.25,1025.00,1025.00,3,50,53.00
07/30/2004,05:26,1025.25,1025.25,1025.25,1025.25,8,0,8.00
07/30/2004,05:27,1025.25,1025.25,1025.00,1025.00,3,1,4.00
07/30/2004,05:30,1025.00,1025.00,1025.00,1025.00,0,3,3.00
07/30/2004,05:31,1025.00,1025.25,1025.00,1025.25,57,2,59.00
07/30/2004,05:32,1025.25,1025.50,1025.25,1025.50,156,0,156.00
07/30/2004,05:33,1025.50,1025.50,1025.25,1025.25,5,3,8.00
07/30/2004,05:35,1025.50,1025.50,1025.50,1025.50,1,0,1.00
07/30/2004,05:37,1025.25,1025.50,1025.25,1025.50,1,133,134.00
07/30/2004,05:38,1025.25,1025.25,1025.25,1025.25,0,2,2.00
07/30/2004,05:39,1025.25,1025.25,1025.25,1025.25,0,42,42.00
07/30/2004,05:40,1025.25,1025.25,1025.25,1025.25,0,3,3.00
07/30/2004,05:42,1025.25,1025.25,1025.25,1025.25,0,2,2.00
07/30/2004,05:44,1025.25,1025.25,1025.25,1025.25,0,51,51.00
07/30/2004,05:45,1025.25,1025.25,1025.25,1025.25,0,21,21.00
07/30/2004,05:46,1025.25,1025.25,1025.25,1025.25,0,4,4.00
07/30/2004,05:48,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/30/2004,05:49,1025.00,1025.00,1024.25,1024.75,59,513,572.00
07/30/2004,05:50,1024.75,1025.00,1024.75,1025.00,8,0,8.00
07/30/2004,05:51,1025.00,1025.00,1024.75,1024.75,5,5,10.00
07/30/2004,05:52,1024.75,1024.75,1024.75,1024.75,0,53,53.00
07/30/2004,05:53,1024.50,1024.50,1024.25,1024.25,0,37,37.00
07/30/2004,05:54,1024.25,1024.25,1024.25,1024.25,0,3,3.00
07/30/2004,05:55,1024.50,1024.50,1024.50,1024.50,18,0,18.00
07/30/2004,05:56,1024.50,1024.50,1024.50,1024.50,29,0,29.00
07/30/2004,05:57,1024.50,1024.50,1024.50,1024.50,8,0,8.00
07/30/2004,05:58,1024.50,1024.50,1024.50,1024.50,6,0,6.00
07/30/2004,05:59,1024.50,1024.50,1024.50,1024.50,3,0,3.00
07/30/2004,06:00,1024.50,1024.50,1024.50,1024.50,1,0,1.00
07/30/2004,06:01,1024.50,1024.50,1024.50,1024.50,42,0,42.00
07/30/2004,06:02,1024.75,1024.75,1024.75,1024.75,12,0,12.00
07/30/2004,06:03,1024.50,1024.50,1024.50,1024.50,0,1,1.00
07/30/2004,06:04,1024.75,1024.75,1024.50,1024.50,2,10,12.00
07/30/2004,06:06,1024.50,1024.50,1024.50,1024.50,0,41,41.00
07/30/2004,06:09,1024.75,1024.75,1024.75,1024.75,11,0,11.00
07/30/2004,06:10,1024.75,1024.75,1024.75,1024.75,101,0,101.00
07/30/2004,06:11,1024.75,1024.75,1024.50,1024.75,130,11,141.00
07/30/2004,06:12,1024.75,1024.75,1024.75,1024.75,4,0,4.00
07/30/2004,06:14,1024.75,1024.75,1024.75,1024.75,3,0,3.00
07/30/2004,06:15,1024.75,1024.75,1024.75,1024.75,4,0,4.00
07/30/2004,06:16,1024.75,1024.75,1024.75,1024.75,21,0,21.00
07/30/2004,06:17,1024.50,1024.75,1024.50,1024.75,28,1,29.00
07/30/2004,06:18,1024.75,1024.75,1024.50,1024.50,1,26,27.00
07/30/2004,06:19,1024.75,1024.75,1024.50,1024.50,6,1,7.00
07/30/2004,06:21,1024.75,1024.75,1024.75,1024.75,25,0,25.00
07/30/2004,06:22,1024.75,1024.75,1024.75,1024.75,5,0,5.00
07/30/2004,06:24,1024.75,1024.75,1024.75,1024.75,26,0,26.00
07/30/2004,06:25,1024.75,1024.75,1024.50,1024.75,42,2,44.00
07/30/2004,06:26,1024.75,1024.75,1024.50,1024.75,24,1,25.00
07/30/2004,06:27,1024.75,1025.00,1024.75,1025.00,8,0,8.00
07/30/2004,06:28,1024.75,1025.00,1024.75,1025.00,1,2,3.00
07/30/2004,06:29,1024.75,1024.75,1024.75,1024.75,0,31,31.00
07/30/2004,06:30,1024.75,1024.75,1024.75,1024.75,0,7,7.00
07/30/2004,06:31,1024.75,1024.75,1024.75,1024.75,0,1,1.00
07/30/2004,06:32,1025.00,1025.00,1024.75,1024.75,2,1,3.00
07/30/2004,06:33,1025.00,1025.25,1025.00,1025.25,112,0,112.00
07/30/2004,06:34,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/30/2004,06:35,1025.25,1025.25,1025.25,1025.25,1,0,1.00
07/30/2004,06:36,1025.25,1025.25,1025.25,1025.25,2,0,2.00
07/30/2004,06:37,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/30/2004,06:39,1025.25,1025.25,1025.00,1025.00,73,2,75.00
07/30/2004,06:44,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/30/2004,06:45,1025.25,1025.25,1025.00,1025.00,21,97,118.00
07/30/2004,06:46,1025.00,1025.00,1024.75,1024.75,0,85,85.00
07/30/2004,06:47,1024.75,1024.75,1024.75,1024.75,0,41,41.00
07/30/2004,06:48,1024.75,1024.75,1024.50,1024.50,0,22,22.00
07/30/2004,06:49,1024.50,1024.75,1024.50,1024.75,2,3,5.00
07/30/2004,06:50,1024.75,1024.75,1024.50,1024.75,2,2,4.00
07/30/2004,06:51,1024.50,1024.50,1024.25,1024.50,78,238,316.00
07/30/2004,06:52,1024.50,1024.50,1024.50,1024.50,3,0,3.00
07/30/2004,06:53,1024.50,1024.50,1024.50,1024.50,23,0,23.00
07/30/2004,06:54,1024.75,1024.75,1024.75,1024.75,286,0,286.00
07/30/2004,06:55,1025.00,1025.00,1024.75,1025.00,244,7,251.00
07/30/2004,06:56,1024.75,1025.00,1024.50,1024.75,11,23,34.00
07/30/2004,06:57,1024.75,1024.75,1024.75,1024.75,0,1,1.00
07/30/2004,06:58,1025.00,1025.00,1025.00,1025.00,10,0,10.00
07/30/2004,06:59,1025.00,1025.00,1025.00,1025.00,115,0,115.00
07/30/2004,07:00,1025.25,1025.50,1025.25,1025.50,149,0,149.00
07/30/2004,07:01,1025.25,1025.50,1025.25,1025.25,10,63,73.00
07/30/2004,07:02,1025.25,1025.50,1025.25,1025.25,4,18,22.00
07/30/2004,07:03,1025.50,1025.50,1025.25,1025.25,2,57,59.00
07/30/2004,07:04,1025.25,1025.50,1025.25,1025.50,1,19,20.00
07/30/2004,07:05,1025.50,1025.50,1025.00,1025.25,26,33,59.00
07/30/2004,07:06,1025.50,1025.50,1025.50,1025.50,4,0,4.00
07/30/2004,07:07,1025.50,1025.50,1025.50,1025.50,42,0,42.00
07/30/2004,07:08,1025.75,1026.75,1025.75,1026.00,601,87,688.00
07/30/2004,07:09,1025.75,1025.75,1025.75,1025.75,0,3,3.00
07/30/2004,07:10,1026.00,1026.00,1025.75,1025.75,2,25,27.00
07/30/2004,07:11,1025.75,1025.75,1025.75,1025.75,0,38,38.00
07/30/2004,07:12,1025.75,1025.75,1025.50,1025.75,25,103,128.00
07/30/2004,07:13,1025.75,1026.00,1025.75,1025.75,16,56,72.00
07/30/2004,07:14,1026.00,1026.00,1026.00,1026.00,171,0,171.00
07/30/2004,07:15,1026.00,1026.00,1026.00,1026.00,1,0,1.00
07/30/2004,07:16,1026.00,1026.00,1025.75,1025.75,3,86,89.00
07/30/2004,07:17,1025.75,1025.75,1025.50,1025.50,83,321,404.00
07/30/2004,07:18,1025.50,1025.50,1025.50,1025.50,0,116,116.00
07/30/2004,07:19,1025.50,1025.50,1025.50,1025.50,0,20,20.00
07/30/2004,07:20,1025.50,1025.50,1025.50,1025.50,0,41,41.00
07/30/2004,07:21,1025.50,1025.50,1024.00,1024.50,428,958,1386.00
07/30/2004,07:22,1024.25,1024.50,1022.75,1022.75,136,926,1062.00
07/30/2004,07:23,1023.00,1024.25,1022.75,1023.75,408,345,753.00
07/30/2004,07:24,1023.75,1023.75,1023.25,1023.50,171,178,349.00
07/30/2004,07:25,1023.50,1023.75,1023.25,1023.25,132,336,468.00
07/30/2004,07:26,1023.50,1024.00,1023.50,1023.75,172,33,205.00
07/30/2004,07:27,1023.75,1024.00,1023.50,1023.75,283,188,471.00
07/30/2004,07:28,1024.00,1024.75,1023.75,1024.25,561,84,645.00
07/30/2004,07:29,1024.50,1025.00,1024.50,1024.50,145,18,163.00
07/30/2004,07:30,1024.75,1025.00,1024.50,1025.00,133,156,289.00
07/30/2004,07:31,1025.00,1025.00,1022.25,1023.75,687,1038,1725.00
07/30/2004,07:32,1023.50,1024.00,1023.00,1023.00,183,440,623.00
07/30/2004,07:33,1023.25,1023.50,1023.00,1023.00,256,323,579.00
07/30/2004,07:34,1023.25,1023.50,1022.75,1022.75,238,431,669.00
07/30/2004,07:35,1022.75,1023.00,1022.75,1023.00,107,334,441.00
07/30/2004,07:36,1023.00,1023.25,1022.50,1022.75,207,244,451.00
07/30/2004,07:37,1022.75,1022.75,1022.00,1022.25,106,1060,1166.00
07/30/2004,07:38,1022.00,1022.50,1021.75,1022.50,346,412,758.00
07/30/2004,07:39,1022.75,1022.75,1022.50,1022.50,27,134,161.00
07/30/2004,07:40,1022.75,1023.00,1022.50,1022.75,173,140,313.00
07/30/2004,07:41,1022.75,1023.25,1022.50,1023.25,258,178,436.00
07/30/2004,07:42,1023.00,1023.00,1022.75,1023.00,150,109,259.00
07/30/2004,07:43,1022.75,1023.00,1022.75,1023.00,104,13,117.00
07/30/2004,07:44,1023.00,1023.25,1023.00,1023.00,12,84,96.00
07/30/2004,07:45,1023.00,1023.00,1022.75,1023.00,211,87,298.00
07/30/2004,07:46,1023.00,1023.00,1022.75,1023.00,40,27,67.00
07/30/2004,07:47,1023.00,1023.00,1022.75,1023.00,73,8,81.00
07/30/2004,07:48,1023.00,1023.00,1022.75,1023.00,66,72,138.00
07/30/2004,07:49,1023.00,1023.25,1023.00,1023.25,30,436,466.00
07/30/2004,07:50,1023.00,1023.25,1023.00,1023.25,161,14,175.00
07/30/2004,07:51,1023.00,1023.25,1022.75,1022.75,1,470,471.00
07/30/2004,07:52,1022.75,1023.00,1022.50,1022.50,7,192,199.00
07/30/2004,07:53,1022.50,1022.75,1022.50,1022.50,13,58,71.00
07/30/2004,07:54,1022.75,1023.25,1022.75,1023.00,209,114,323.00
07/30/2004,07:55,1023.00,1023.00,1022.75,1023.00,3,115,118.00
07/30/2004,07:56,1023.00,1023.00,1022.75,1023.00,10,32,42.00
07/30/2004,07:57,1022.75,1023.00,1022.75,1023.00,327,100,427.00
07/30/2004,07:58,1023.00,1023.25,1023.00,1023.00,336,100,436.00
07/30/2004,07:59,1023.00,1023.25,1022.75,1023.00,179,104,283.00
07/30/2004,08:00,1022.75,1023.00,1022.75,1023.00,66,4,70.00
07/30/2004,08:01,1023.25,1023.75,1023.25,1023.50,372,5,377.00
07/30/2004,08:02,1023.50,1023.75,1023.50,1023.50,10,180,190.00
07/30/2004,08:03,1023.50,1023.50,1023.25,1023.25,0,70,70.00
07/30/2004,08:04,1023.50,1023.50,1023.25,1023.25,16,7,23.00
07/30/2004,08:05,1023.50,1023.50,1023.50,1023.50,97,0,97.00
07/30/2004,08:06,1023.50,1024.00,1023.50,1024.00,240,2,242.00
07/30/2004,08:07,1024.00,1024.50,1024.00,1024.00,210,123,333.00
07/30/2004,08:08,1024.00,1024.25,1024.00,1024.25,144,19,163.00
07/30/2004,08:09,1024.00,1024.50,1024.00,1024.25,99,73,172.00
07/30/2004,08:10,1024.25,1024.25,1024.00,1024.25,8,102,110.00
07/30/2004,08:11,1024.00,1024.25,1024.00,1024.25,1,139,140.00
07/30/2004,08:12,1024.25,1024.25,1024.00,1024.25,120,20,140.00
07/30/2004,08:13,1024.25,1024.25,1024.00,1024.00,7,2,9.00
07/30/2004,08:14,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/30/2004,08:15,1024.00,1024.00,1024.00,1024.00,0,41,41.00
07/30/2004,08:16,1024.25,1024.25,1024.00,1024.25,49,3,52.00
07/30/2004,08:17,1024.25,1024.50,1024.00,1024.25,98,56,154.00
07/30/2004,08:18,1024.25,1024.50,1024.25,1024.25,2,53,55.00
07/30/2004,08:19,1024.25,1024.25,1024.00,1024.25,3,42,45.00
07/30/2004,08:20,1024.25,1024.25,1024.25,1024.25,71,0,71.00
07/30/2004,08:21,1024.25,1024.25,1024.00,1024.25,83,6,89.00
07/30/2004,08:22,1024.50,1024.50,1023.75,1024.50,182,128,310.00
07/30/2004,08:23,1024.25,1024.50,1024.00,1024.25,3,34,37.00
07/30/2004,08:24,1024.00,1024.25,1024.00,1024.25,9,11,20.00
07/30/2004,08:25,1024.25,1024.50,1024.00,1024.50,105,7,112.00
07/30/2004,08:26,1024.50,1024.50,1024.25,1024.25,65,8,73.00
07/30/2004,08:27,1024.25,1024.50,1024.25,1024.50,16,7,23.00
07/30/2004,08:28,1024.25,1024.25,1024.00,1024.25,100,165,265.00
07/30/2004,08:29,1024.25,1024.50,1024.00,1024.25,353,106,459.00
07/30/2004,08:30,1024.25,1024.50,1024.00,1024.00,198,637,835.00
07/30/2004,08:31,1024.00,1024.25,1023.50,1024.25,2000,1205,3205.00
07/30/2004,08:32,1024.50,1024.50,1024.00,1024.25,494,710,1204.00
07/30/2004,08:33,1024.25,1024.25,1024.00,1024.25,245,393,638.00
07/30/2004,08:34,1024.25,1024.50,1024.00,1024.50,1145,51,1196.00
07/30/2004,08:35,1025.00,1025.25,1024.50,1025.00,891,643,1534.00
07/30/2004,08:36,1025.00,1025.25,1024.50,1025.00,282,1270,1552.00
07/30/2004,08:37,1025.00,1025.25,1024.50,1024.75,166,209,375.00
07/30/2004,08:38,1024.50,1024.50,1023.75,1024.25,174,870,1044.00
07/30/2004,08:39,1024.50,1024.50,1024.25,1024.25,665,422,1087.00
07/30/2004,08:40,1024.25,1024.75,1024.00,1024.25,323,389,712.00
07/30/2004,08:41,1024.25,1024.50,1023.75,1024.50,384,144,528.00
07/30/2004,08:42,1024.50,1024.75,1024.00,1024.00,194,307,501.00
07/30/2004,08:43,1024.25,1024.75,1024.25,1024.50,436,235,671.00
07/30/2004,08:44,1024.50,1024.75,1024.00,1024.25,292,598,890.00
07/30/2004,08:45,1024.25,1024.50,1024.00,1024.25,289,65,354.00
07/30/2004,08:46,1024.25,1024.25,1024.00,1024.25,41,159,200.00
07/30/2004,08:47,1024.00,1024.25,1024.00,1024.00,42,324,366.00
07/30/2004,08:48,1024.00,1024.25,1023.75,1024.25,307,545,852.00
07/30/2004,08:49,1024.00,1025.00,1024.00,1025.00,968,18,986.00
07/30/2004,08:50,1025.00,1025.50,1024.50,1025.00,1280,358,1638.00
07/30/2004,08:51,1025.00,1025.50,1025.00,1025.25,573,711,1284.00
07/30/2004,08:52,1025.00,1025.25,1025.00,1025.00,206,108,314.00
07/30/2004,08:53,1025.25,1025.50,1025.00,1025.00,169,573,742.00
07/30/2004,08:54,1024.75,1024.75,1024.25,1024.50,234,620,854.00
07/30/2004,08:55,1024.50,1024.50,1024.00,1024.00,131,425,556.00
07/30/2004,08:56,1024.25,1024.25,1023.75,1023.75,232,506,738.00
07/30/2004,08:57,1024.00,1024.25,1023.75,1024.00,288,416,704.00
07/30/2004,08:58,1024.00,1024.50,1024.00,1024.00,341,367,708.00
07/30/2004,08:59,1024.00,1024.25,1024.00,1024.25,264,65,329.00
07/30/2004,09:00,1024.25,1024.50,1024.00,1024.00,178,322,500.00
07/30/2004,09:01,1024.00,1026.25,1024.00,1026.25,1126,239,1365.00
07/30/2004,09:02,1026.00,1026.25,1025.50,1025.75,1348,417,1765.00
07/30/2004,09:03,1026.00,1026.50,1025.75,1026.50,1131,685,1816.00
07/30/2004,09:04,1026.00,1026.00,1024.75,1025.00,204,591,795.00
07/30/2004,09:05,1025.00,1025.00,1023.50,1023.50,528,1587,2115.00
07/30/2004,09:06,1023.75,1024.00,1022.75,1023.75,1004,1004,2008.00
07/30/2004,09:07,1023.50,1024.00,1023.50,1023.75,538,900,1438.00
07/30/2004,09:08,1023.75,1024.00,1023.25,1023.50,545,773,1318.00
07/30/2004,09:09,1023.25,1023.75,1023.25,1023.50,457,426,883.00
07/30/2004,09:10,1023.50,1024.50,1023.25,1024.50,1559,419,1978.00
07/30/2004,09:11,1024.25,1024.50,1023.50,1023.50,285,973,1258.00
07/30/2004,09:12,1023.25,1023.75,1023.25,1023.25,542,596,1138.00
07/30/2004,09:13,1023.75,1023.75,1023.25,1023.75,264,193,457.00
07/30/2004,09:14,1023.50,1024.50,1023.50,1024.50,975,333,1308.00
07/30/2004,09:15,1024.50,1024.75,1023.75,1023.75,331,419,750.00
07/30/2004,09:16,1023.75,1024.25,1023.75,1024.00,270,126,396.00
07/30/2004,09:17,1024.00,1024.25,1023.75,1024.00,226,144,370.00
07/30/2004,09:18,1024.50,1024.75,1024.25,1024.75,487,400,887.00
07/30/2004,09:19,1024.75,1024.75,1023.75,1023.75,132,1125,1257.00
07/30/2004,09:20,1023.75,1024.00,1023.50,1023.75,224,349,573.00
07/30/2004,09:21,1024.25,1024.50,1023.25,1023.25,67,1064,1131.00
07/30/2004,09:22,1023.25,1023.50,1022.50,1023.00,642,1728,2370.00
07/30/2004,09:23,1023.00,1023.00,1022.50,1022.75,251,1051,1302.00
07/30/2004,09:24,1022.75,1023.50,1022.75,1023.25,215,305,520.00
07/30/2004,09:25,1023.25,1023.75,1023.25,1023.25,708,293,1001.00
07/30/2004,09:26,1022.75,1023.25,1022.25,1023.00,678,387,1065.00
07/30/2004,09:27,1023.00,1023.75,1023.00,1023.50,602,88,690.00
07/30/2004,09:28,1023.50,1024.00,1023.50,1024.00,806,53,859.00
07/30/2004,09:29,1023.50,1023.75,1022.75,1023.00,39,731,770.00
07/30/2004,09:30,1022.75,1023.25,1022.75,1023.25,264,83,347.00
07/30/2004,09:31,1023.00,1023.50,1023.00,1023.25,465,339,804.00
07/30/2004,09:32,1023.50,1023.50,1023.25,1023.25,53,236,289.00
07/30/2004,09:33,1023.25,1024.25,1023.25,1023.75,1424,259,1683.00
07/30/2004,09:34,1024.00,1024.00,1023.50,1023.75,449,440,889.00
07/30/2004,09:35,1023.50,1024.00,1023.50,1023.75,175,149,324.00
07/30/2004,09:36,1023.75,1024.50,1023.75,1024.50,468,34,502.00
07/30/2004,09:37,1024.50,1025.00,1024.00,1025.00,698,175,873.00
07/30/2004,09:38,1025.00,1026.00,1025.00,1025.50,1259,295,1554.00
07/30/2004,09:39,1025.75,1026.25,1025.50,1025.75,1382,606,1988.00
07/30/2004,09:40,1025.50,1025.75,1025.25,1025.50,390,467,857.00
07/30/2004,09:41,1025.50,1026.25,1025.25,1025.75,576,261,837.00
07/30/2004,09:42,1025.75,1026.50,1025.75,1026.00,492,901,1393.00
07/30/2004,09:43,1026.25,1026.25,1026.00,1026.00,216,214,430.00
07/30/2004,09:44,1026.00,1026.50,1026.00,1026.25,765,1169,1934.00
07/30/2004,09:45,1026.25,1026.50,1025.75,1025.75,40,713,753.00
07/30/2004,09:46,1025.75,1026.00,1025.50,1025.75,400,772,1172.00
07/30/2004,09:47,1026.00,1026.50,1025.75,1026.25,1285,846,2131.00
07/30/2004,09:48,1026.25,1026.25,1026.00,1026.25,1126,232,1358.00
07/30/2004,09:49,1026.00,1026.25,1025.75,1026.25,342,414,756.00
07/30/2004,09:50,1026.25,1027.25,1026.00,1027.25,1224,124,1348.00
07/30/2004,09:51,1027.00,1027.75,1026.75,1027.75,1235,673,1908.00
07/30/2004,09:52,1027.50,1027.75,1026.75,1027.00,409,1102,1511.00
07/30/2004,09:53,1027.00,1027.50,1026.50,1027.25,883,765,1648.00
07/30/2004,09:54,1027.50,1027.50,1026.75,1027.00,299,525,824.00
07/30/2004,09:55,1027.25,1027.25,1026.75,1027.00,210,650,860.00
07/30/2004,09:56,1027.00,1027.25,1026.50,1026.50,115,789,904.00
07/30/2004,09:57,1026.50,1026.75,1026.25,1026.50,115,746,861.00
07/30/2004,09:58,1026.50,1027.00,1026.25,1027.00,407,141,548.00
07/30/2004,09:59,1027.00,1027.25,1026.75,1027.00,569,212,781.00
07/30/2004,10:00,1027.25,1027.25,1026.75,1027.00,215,442,657.00
07/30/2004,10:01,1027.00,1027.25,1026.75,1027.00,220,160,380.00
07/30/2004,10:02,1027.25,1028.00,1027.00,1028.00,1865,195,2060.00
07/30/2004,10:03,1028.00,1028.50,1027.75,1028.25,2264,817,3081.00
07/30/2004,10:04,1028.25,1029.25,1028.00,1028.75,2424,755,3179.00
07/30/2004,10:05,1028.75,1029.00,1028.00,1028.25,345,2128,2473.00
07/30/2004,10:06,1028.25,1028.25,1027.75,1027.75,472,1392,1864.00
07/30/2004,10:07,1027.75,1027.75,1027.25,1027.50,423,1139,1562.00
07/30/2004,10:08,1027.50,1027.75,1027.50,1027.50,75,220,295.00
07/30/2004,10:09,1027.50,1027.75,1027.25,1027.50,137,843,980.00
07/30/2004,10:10,1027.25,1027.75,1027.25,1027.50,230,543,773.00
07/30/2004,10:11,1027.75,1028.00,1027.50,1028.00,373,24,397.00
07/30/2004,10:12,1028.00,1028.00,1027.25,1027.25,78,685,763.00
07/30/2004,10:13,1027.50,1027.75,1027.25,1027.50,423,67,490.00
07/30/2004,10:14,1027.50,1028.00,1027.50,1028.00,420,15,435.00
07/30/2004,10:15,1027.75,1028.25,1027.75,1028.25,429,19,448.00
07/30/2004,10:16,1028.25,1028.25,1027.75,1028.00,336,609,945.00
07/30/2004,10:17,1028.00,1028.25,1027.75,1028.00,112,189,301.00
07/30/2004,10:18,1028.00,1028.00,1027.75,1028.00,99,24,123.00
07/30/2004,10:19,1028.00,1028.00,1027.75,1027.75,184,420,604.00
07/30/2004,10:20,1027.75,1027.75,1027.25,1027.25,25,754,779.00
07/30/2004,10:21,1027.50,1027.50,1027.00,1027.25,27,724,751.00
07/30/2004,10:22,1027.00,1027.25,1027.00,1027.00,40,255,295.00
07/30/2004,10:23,1027.00,1027.25,1026.75,1026.75,85,815,900.00
07/30/2004,10:24,1026.75,1027.00,1026.25,1026.25,157,1595,1752.00
07/30/2004,10:25,1026.25,1026.75,1026.25,1026.25,458,810,1268.00
07/30/2004,10:26,1026.25,1026.75,1026.25,1026.75,247,267,514.00
07/30/2004,10:27,1026.50,1026.75,1026.25,1026.50,93,292,385.00
07/30/2004,10:28,1026.50,1026.75,1026.25,1026.50,92,302,394.00
07/30/2004,10:29,1026.25,1026.75,1026.25,1026.75,92,152,244.00
07/30/2004,10:30,1026.50,1026.75,1026.50,1026.50,108,586,694.00
07/30/2004,10:31,1026.25,1026.75,1026.25,1026.50,151,311,462.00
07/30/2004,10:32,1026.50,1026.75,1026.25,1026.75,227,14,241.00
07/30/2004,10:33,1026.75,1026.75,1026.50,1026.75,21,137,158.00
07/30/2004,10:34,1026.75,1026.75,1026.25,1026.50,90,283,373.00
07/30/2004,10:35,1026.50,1026.50,1026.25,1026.50,100,111,211.00
07/30/2004,10:36,1026.50,1026.75,1026.25,1026.75,445,26,471.00
07/30/2004,10:37,1026.75,1026.75,1026.50,1026.50,30,82,112.00
07/30/2004,10:38,1026.50,1026.75,1026.25,1026.50,117,181,298.00
07/30/2004,10:39,1026.50,1026.50,1026.00,1026.25,298,430,728.00
07/30/2004,10:40,1026.25,1026.50,1025.50,1025.50,123,2605,2728.00
07/30/2004,10:41,1025.75,1026.00,1025.50,1026.00,738,1670,2408.00
07/30/2004,10:42,1025.75,1026.25,1025.75,1026.00,676,383,1059.00
07/30/2004,10:43,1026.00,1026.25,1025.75,1025.75,31,442,473.00
07/30/2004,10:44,1026.00,1026.00,1025.75,1025.75,18,233,251.00
07/30/2004,10:45,1025.75,1026.25,1025.75,1026.00,668,354,1022.00
07/30/2004,10:46,1026.00,1026.00,1025.25,1025.50,45,1110,1155.00
07/30/2004,10:47,1025.50,1025.75,1025.25,1025.50,374,568,942.00
07/30/2004,10:48,1025.75,1025.75,1025.50,1025.50,13,97,110.00
07/30/2004,10:49,1025.50,1026.25,1025.50,1026.00,493,123,616.00
07/30/2004,10:50,1026.00,1026.00,1025.75,1026.00,10,38,48.00
07/30/2004,10:51,1026.00,1026.00,1025.75,1026.00,62,82,144.00
07/30/2004,10:52,1026.00,1026.00,1025.50,1025.50,40,351,391.00
07/30/2004,10:53,1025.75,1026.25,1025.75,1026.00,665,115,780.00
07/30/2004,10:54,1026.00,1026.25,1025.50,1025.50,47,631,678.00
07/30/2004,10:55,1025.50,1025.75,1025.25,1025.50,478,583,1061.00
07/30/2004,10:56,1025.50,1025.75,1025.25,1025.75,200,65,265.00
07/30/2004,10:57,1025.75,1025.75,1025.25,1025.25,16,380,396.00
07/30/2004,10:58,1025.25,1025.50,1024.75,1025.00,755,2355,3110.00
07/30/2004,10:59,1025.00,1025.00,1024.50,1024.75,297,832,1129.00
07/30/2004,11:00,1024.75,1025.50,1024.75,1025.25,508,201,709.00
07/30/2004,11:01,1025.25,1025.50,1025.00,1025.50,38,218,256.00
07/30/2004,11:02,1025.50,1026.25,1025.50,1026.00,912,115,1027.00
07/30/2004,11:03,1025.75,1026.00,1025.75,1026.00,27,267,294.00
07/30/2004,11:04,1026.00,1026.00,1025.75,1026.00,110,23,133.00
07/30/2004,11:05,1026.00,1026.00,1025.75,1025.75,84,272,356.00
07/30/2004,11:06,1025.75,1026.25,1025.50,1026.25,372,53,425.00
07/30/2004,11:07,1026.00,1027.00,1026.00,1027.00,2010,98,2108.00
07/30/2004,11:08,1027.00,1027.00,1026.50,1027.00,564,456,1020.00
07/30/2004,11:09,1026.75,1027.00,1026.50,1026.50,62,242,304.00
07/30/2004,11:10,1026.50,1026.75,1026.00,1026.00,9,794,803.00
07/30/2004,11:11,1026.25,1026.25,1026.00,1026.25,474,17,491.00
07/30/2004,11:12,1026.25,1026.50,1026.00,1026.25,109,183,292.00
07/30/2004,11:13,1026.25,1026.75,1026.25,1026.50,157,105,262.00
07/30/2004,11:14,1026.50,1026.50,1026.00,1026.00,2,153,155.00
07/30/2004,11:15,1026.25,1026.25,1026.00,1026.25,67,17,84.00
07/30/2004,11:16,1026.00,1026.25,1026.00,1026.25,87,18,105.00
07/30/2004,11:17,1026.25,1026.25,1026.00,1026.25,98,79,177.00
07/30/2004,11:18,1026.25,1026.50,1026.25,1026.25,110,231,341.00
07/30/2004,11:19,1026.25,1026.25,1026.00,1026.00,3,80,83.00
07/30/2004,11:20,1026.00,1026.25,1026.00,1026.00,189,6,195.00
07/30/2004,11:21,1026.00,1026.25,1026.00,1026.00,26,59,85.00
07/30/2004,11:22,1026.00,1026.00,1025.75,1025.75,6,218,224.00
07/30/2004,11:23,1025.75,1025.75,1025.50,1025.50,24,560,584.00
07/30/2004,11:24,1025.50,1026.25,1025.50,1026.25,655,100,755.00
07/30/2004,11:25,1026.25,1026.25,1026.00,1026.00,404,222,626.00
07/30/2004,11:26,1026.00,1026.75,1026.00,1026.75,315,40,355.00
07/30/2004,11:27,1026.75,1027.00,1026.50,1026.75,410,251,661.00
07/30/2004,11:28,1027.00,1027.50,1027.00,1027.25,1328,233,1561.00
07/30/2004,11:29,1027.50,1027.75,1027.25,1027.50,528,104,632.00
07/30/2004,11:30,1027.25,1027.50,1027.25,1027.25,7,67,74.00
07/30/2004,11:31,1027.50,1027.50,1027.00,1027.25,15,244,259.00
07/30/2004,11:32,1027.25,1027.50,1027.00,1027.25,184,33,217.00
07/30/2004,11:33,1027.25,1027.75,1027.25,1027.25,311,301,612.00
07/30/2004,11:34,1027.00,1027.25,1027.00,1027.00,70,327,397.00
07/30/2004,11:35,1027.00,1027.25,1027.00,1027.25,6,11,17.00
07/30/2004,11:36,1027.00,1027.25,1027.00,1027.25,19,28,47.00
07/30/2004,11:37,1027.00,1027.00,1026.75,1026.75,0,181,181.00
07/30/2004,11:38,1026.75,1027.00,1026.75,1026.75,5,96,101.00
07/30/2004,11:39,1026.75,1027.00,1026.50,1026.75,151,177,328.00
07/30/2004,11:40,1027.00,1027.00,1026.50,1026.50,55,221,276.00
07/30/2004,11:41,1026.50,1026.75,1026.50,1026.50,314,102,416.00
07/30/2004,11:42,1026.50,1026.75,1026.25,1026.50,156,286,442.00
07/30/2004,11:43,1026.50,1026.50,1026.25,1026.50,53,20,73.00
07/30/2004,11:44,1026.25,1026.75,1026.25,1026.50,213,52,265.00
07/30/2004,11:45,1026.50,1026.75,1026.25,1026.50,14,114,128.00
07/30/2004,11:46,1026.50,1026.50,1026.25,1026.25,244,173,417.00
07/30/2004,11:47,1026.25,1026.50,1026.00,1026.50,119,395,514.00
07/30/2004,11:48,1026.50,1026.75,1026.25,1026.50,211,32,243.00
07/30/2004,11:49,1026.75,1026.75,1026.50,1026.75,109,38,147.00
07/30/2004,11:50,1026.75,1026.75,1026.50,1026.50,5,14,19.00
07/30/2004,11:51,1026.50,1026.75,1026.50,1026.50,1,16,17.00
07/30/2004,11:52,1026.50,1026.75,1026.50,1026.50,2,306,308.00
07/30/2004,11:53,1026.50,1026.50,1026.25,1026.50,12,70,82.00
07/30/2004,11:54,1026.50,1027.00,1026.50,1026.75,376,29,405.00
07/30/2004,11:55,1027.00,1027.25,1026.75,1027.00,306,19,325.00
07/30/2004,11:56,1027.25,1027.50,1026.75,1027.00,231,319,550.00
07/30/2004,11:57,1027.00,1027.00,1027.00,1027.00,279,0,279.00
07/30/2004,11:58,1026.75,1027.00,1026.50,1026.50,7,355,362.00
07/30/2004,11:59,1026.50,1027.00,1026.25,1026.50,254,433,687.00
07/30/2004,12:00,1026.50,1026.75,1026.25,1026.50,17,112,129.00
07/30/2004,12:01,1026.25,1026.50,1026.25,1026.50,31,321,352.00
07/30/2004,12:02,1026.25,1026.50,1026.25,1026.50,19,6,25.00
07/30/2004,12:03,1026.50,1026.50,1026.25,1026.50,61,4,65.00
07/30/2004,12:04,1026.50,1026.50,1026.25,1026.25,62,22,84.00
07/30/2004,12:05,1026.25,1026.50,1026.00,1026.00,62,744,806.00
07/30/2004,12:06,1026.00,1026.25,1025.75,1025.75,38,428,466.00
07/30/2004,12:07,1025.75,1026.25,1025.50,1025.75,446,247,693.00
07/30/2004,12:08,1026.00,1026.00,1025.75,1026.00,8,112,120.00
07/30/2004,12:09,1026.00,1026.00,1025.50,1025.75,75,269,344.00
07/30/2004,12:10,1025.75,1026.00,1025.50,1026.00,280,74,354.00
07/30/2004,12:11,1026.00,1026.00,1025.50,1025.50,17,779,796.00
07/30/2004,12:12,1025.50,1025.50,1025.00,1025.00,301,861,1162.00
07/30/2004,12:13,1025.25,1025.25,1025.00,1025.25,149,91,240.00
07/30/2004,12:14,1025.25,1025.50,1025.25,1025.50,311,117,428.00
07/30/2004,12:15,1025.50,1025.75,1025.00,1025.00,118,290,408.00
07/30/2004,12:16,1025.00,1025.25,1024.75,1025.00,247,354,601.00
07/30/2004,12:17,1025.00,1025.25,1024.50,1024.75,243,1090,1333.00
07/30/2004,12:18,1024.50,1025.00,1024.50,1025.00,410,103,513.00
07/30/2004,12:19,1024.75,1025.00,1024.75,1025.00,42,314,356.00
07/30/2004,12:20,1025.00,1025.00,1024.75,1025.00,244,65,309.00
07/30/2004,12:21,1025.00,1025.25,1025.00,1025.25,351,146,497.00
07/30/2004,12:22,1025.25,1025.25,1024.75,1025.00,38,215,253.00
07/30/2004,12:23,1025.00,1025.25,1024.75,1025.00,105,125,230.00
07/30/2004,12:24,1025.00,1025.50,1025.00,1025.50,202,78,280.00
07/30/2004,12:25,1025.50,1025.50,1025.25,1025.50,48,137,185.00
07/30/2004,12:26,1025.25,1025.50,1025.00,1025.00,31,233,264.00
07/30/2004,12:27,1025.00,1025.25,1024.75,1025.00,124,203,327.00
07/30/2004,12:28,1025.25,1025.25,1025.00,1025.00,65,193,258.00
07/30/2004,12:29,1025.00,1025.25,1025.00,1025.00,12,123,135.00
07/30/2004,12:30,1025.00,1025.25,1024.75,1025.00,77,68,145.00
07/30/2004,12:31,1025.00,1025.00,1024.00,1024.00,191,2834,3025.00
07/30/2004,12:32,1024.00,1024.25,1024.00,1024.25,182,347,529.00
07/30/2004,12:33,1024.25,1024.25,1024.00,1024.00,66,192,258.00
07/30/2004,12:34,1024.25,1024.25,1023.50,1024.00,389,1748,2137.00
07/30/2004,12:35,1023.75,1024.00,1023.25,1023.50,703,1121,1824.00
07/30/2004,12:36,1023.25,1023.75,1022.50,1023.00,731,2790,3521.00
07/30/2004,12:37,1022.75,1023.50,1022.75,1023.50,909,143,1052.00
07/30/2004,12:38,1023.50,1024.00,1023.25,1023.50,1438,523,1961.00
07/30/2004,12:39,1023.50,1023.50,1023.00,1023.50,622,504,1126.00
07/30/2004,12:40,1023.25,1023.75,1023.00,1023.00,283,388,671.00
07/30/2004,12:41,1023.25,1023.75,1023.00,1023.75,660,35,695.00
07/30/2004,12:42,1023.50,1023.75,1023.25,1023.50,114,371,485.00
07/30/2004,12:43,1023.50,1023.75,1023.25,1023.75,190,254,444.00
07/30/2004,12:44,1023.50,1024.00,1023.50,1023.75,359,57,416.00
07/30/2004,12:45,1024.00,1024.00,1023.25,1023.50,202,446,648.00
07/30/2004,12:46,1023.25,1023.50,1022.50,1022.75,932,2398,3330.00
07/30/2004,12:47,1022.75,1023.25,1022.50,1023.00,294,384,678.00
07/30/2004,12:48,1023.00,1023.50,1022.75,1023.00,389,376,765.00
07/30/2004,12:49,1023.00,1023.00,1022.75,1023.00,215,183,398.00
07/30/2004,12:50,1023.25,1023.50,1023.00,1023.25,326,38,364.00
07/30/2004,12:51,1023.25,1023.50,1023.00,1023.00,65,121,186.00
07/30/2004,12:52,1023.25,1023.50,1023.00,1023.50,164,62,226.00
07/30/2004,12:53,1023.50,1023.50,1023.25,1023.25,41,468,509.00
07/30/2004,12:54,1023.50,1023.50,1023.00,1023.25,442,373,815.00
07/30/2004,12:55,1023.25,1023.50,1023.25,1023.50,138,50,188.00
07/30/2004,12:56,1023.50,1023.50,1023.25,1023.25,254,13,267.00
07/30/2004,12:57,1023.25,1023.50,1023.00,1023.25,452,369,821.00
07/30/2004,12:58,1023.25,1023.50,1023.25,1023.50,14,14,28.00
07/30/2004,12:59,1023.50,1023.50,1023.25,1023.25,405,395,800.00
07/30/2004,13:00,1023.25,1023.50,1023.00,1023.25,145,134,279.00
07/30/2004,13:01,1023.25,1023.75,1023.25,1023.50,331,514,845.00
07/30/2004,13:02,1023.25,1023.50,1023.00,1023.25,179,670,849.00
07/30/2004,13:03,1023.25,1023.50,1023.00,1023.50,227,208,435.00
07/30/2004,13:04,1023.50,1023.75,1023.25,1023.75,340,142,482.00
07/30/2004,13:05,1023.75,1024.00,1023.50,1024.00,456,15,471.00
07/30/2004,13:06,1024.00,1024.50,1023.75,1024.25,1087,633,1720.00
07/30/2004,13:07,1024.00,1024.25,1023.75,1024.00,269,138,407.00
07/30/2004,13:08,1024.25,1024.50,1024.00,1024.25,347,212,559.00
07/30/2004,13:09,1024.25,1024.25,1024.00,1024.00,13,280,293.00
07/30/2004,13:10,1024.25,1024.50,1024.00,1024.25,333,107,440.00
07/30/2004,13:11,1024.50,1025.25,1024.50,1025.00,2154,898,3052.00
07/30/2004,13:12,1025.00,1025.25,1024.50,1024.50,94,908,1002.00
07/30/2004,13:13,1024.50,1024.75,1024.25,1024.25,54,274,328.00
07/30/2004,13:14,1024.25,1024.75,1024.00,1024.25,461,790,1251.00
07/30/2004,13:15,1024.25,1024.50,1024.00,1024.25,30,228,258.00
07/30/2004,13:16,1024.00,1024.25,1023.50,1023.75,155,1495,1650.00
07/30/2004,13:17,1023.75,1024.00,1023.25,1023.50,298,920,1218.00
07/30/2004,13:18,1023.50,1024.00,1023.25,1023.75,281,497,778.00
07/30/2004,13:19,1023.75,1024.00,1023.25,1023.50,213,713,926.00
07/30/2004,13:20,1023.75,1023.75,1023.25,1023.50,8,152,160.00
07/30/2004,13:21,1023.50,1024.00,1023.50,1023.75,217,185,402.00
07/30/2004,13:22,1023.75,1024.00,1023.50,1024.00,286,86,372.00
07/30/2004,13:23,1023.75,1024.00,1023.75,1023.75,105,561,666.00
07/30/2004,13:24,1024.00,1024.50,1023.75,1024.25,1245,47,1292.00
07/30/2004,13:25,1024.25,1025.00,1024.00,1024.75,1105,712,1817.00
07/30/2004,13:26,1024.75,1025.00,1024.50,1025.00,592,224,816.00
07/30/2004,13:27,1024.75,1025.00,1024.25,1024.25,48,586,634.00
07/30/2004,13:28,1024.25,1024.25,1023.50,1024.00,532,1300,1832.00
07/30/2004,13:29,1024.00,1024.50,1023.75,1024.00,440,125,565.00
07/30/2004,13:30,1024.00,1024.75,1024.00,1024.75,710,15,725.00
07/30/2004,13:31,1024.75,1025.00,1024.50,1024.75,506,162,668.00
07/30/2004,13:32,1024.50,1025.00,1024.00,1024.00,212,716,928.00
07/30/2004,13:33,1024.25,1025.00,1024.00,1025.00,702,50,752.00
07/30/2004,13:34,1024.75,1025.50,1024.75,1025.50,1414,290,1704.00
07/30/2004,13:35,1025.50,1025.75,1025.00,1025.50,857,808,1665.00
07/30/2004,13:36,1025.50,1025.50,1025.00,1025.25,217,225,442.00
07/30/2004,13:37,1025.25,1025.75,1025.00,1025.00,643,199,842.00
07/30/2004,13:38,1025.25,1025.75,1025.00,1025.50,803,218,1021.00
07/30/2004,13:39,1025.50,1026.25,1025.50,1026.00,1126,704,1830.00
07/30/2004,13:40,1025.75,1026.00,1025.00,1025.25,310,713,1023.00
07/30/2004,13:41,1025.25,1025.50,1024.50,1024.75,137,980,1117.00
07/30/2004,13:42,1024.50,1025.25,1024.50,1025.00,452,149,601.00
07/30/2004,13:43,1025.00,1025.25,1024.50,1024.75,190,292,482.00
07/30/2004,13:44,1024.75,1025.00,1024.50,1024.75,273,46,319.00
07/30/2004,13:45,1024.75,1025.00,1024.50,1024.75,175,161,336.00
07/30/2004,13:46,1024.75,1025.00,1024.25,1024.50,299,1117,1416.00
07/30/2004,13:47,1024.50,1024.50,1023.75,1023.75,440,1364,1804.00
07/30/2004,13:48,1023.75,1024.00,1022.50,1022.75,532,3016,3548.00
07/30/2004,13:49,1023.00,1023.50,1022.50,1023.25,491,507,998.00
07/30/2004,13:50,1023.25,1023.50,1022.50,1022.50,243,1195,1438.00
07/30/2004,13:51,1022.50,1023.50,1022.50,1023.25,864,780,1644.00
07/30/2004,13:52,1023.25,1023.25,1022.75,1023.00,289,298,587.00
07/30/2004,13:53,1023.25,1023.25,1022.75,1023.25,103,289,392.00
07/30/2004,13:54,1023.25,1023.50,1023.00,1023.50,254,29,283.00
07/30/2004,13:55,1023.50,1023.75,1023.25,1023.50,637,188,825.00
07/30/2004,13:56,1023.50,1024.00,1023.25,1023.75,991,1048,2039.00
07/30/2004,13:57,1023.75,1024.00,1023.50,1023.75,829,230,1059.00
07/30/2004,13:58,1023.75,1023.75,1023.25,1023.25,45,585,630.00
07/30/2004,13:59,1023.25,1023.75,1023.00,1023.50,274,318,592.00
07/30/2004,14:00,1023.50,1024.00,1023.25,1024.00,370,257,627.00
07/30/2004,14:01,1024.00,1024.00,1023.50,1023.75,99,326,425.00
07/30/2004,14:02,1023.75,1024.00,1023.25,1023.50,408,717,1125.00
07/30/2004,14:03,1023.50,1023.75,1023.25,1023.75,463,37,500.00
07/30/2004,14:04,1024.00,1024.00,1023.25,1023.50,110,233,343.00
07/30/2004,14:05,1023.50,1024.00,1023.25,1024.00,576,238,814.00
07/30/2004,14:06,1024.00,1024.00,1023.75,1023.75,126,73,199.00
07/30/2004,14:07,1023.75,1024.50,1023.75,1023.75,626,462,1088.00
07/30/2004,14:08,1023.75,1024.50,1023.75,1024.25,163,38,201.00
07/30/2004,14:09,1024.25,1024.75,1024.00,1024.75,951,145,1096.00
07/30/2004,14:10,1024.75,1025.50,1024.75,1025.25,795,805,1600.00
07/30/2004,14:11,1025.25,1025.50,1025.00,1025.00,284,560,844.00
07/30/2004,14:12,1025.00,1025.50,1025.00,1025.50,583,543,1126.00
07/30/2004,14:13,1025.50,1025.50,1025.00,1025.25,159,354,513.00
07/30/2004,14:14,1025.25,1025.25,1024.75,1025.00,121,379,500.00
07/30/2004,14:15,1025.00,1025.50,1025.00,1025.00,587,335,922.00
07/30/2004,14:16,1025.00,1025.25,1024.75,1025.25,49,107,156.00
07/30/2004,14:17,1025.00,1025.25,1024.25,1024.25,126,1085,1211.00
07/30/2004,14:18,1024.25,1024.50,1023.50,1023.75,427,1716,2143.00
07/30/2004,14:19,1023.50,1024.00,1023.25,1023.50,713,718,1431.00
07/30/2004,14:20,1023.50,1023.50,1023.00,1023.25,371,1571,1942.00
07/30/2004,14:21,1023.25,1023.75,1023.00,1023.75,600,437,1037.00
07/30/2004,14:22,1023.75,1024.25,1023.50,1023.75,713,335,1048.00
07/30/2004,14:23,1023.75,1024.00,1023.25,1023.50,108,796,904.00
07/30/2004,14:24,1023.25,1024.00,1023.00,1023.00,283,812,1095.00
07/30/2004,14:25,1023.00,1023.25,1022.00,1022.75,982,2712,3694.00
07/30/2004,14:26,1022.75,1023.00,1022.25,1022.75,1452,753,2205.00
07/30/2004,14:27,1022.75,1023.00,1022.25,1022.50,839,740,1579.00
07/30/2004,14:28,1022.25,1023.00,1022.25,1023.00,659,482,1141.00
07/30/2004,14:29,1023.00,1023.00,1021.75,1022.75,1375,2361,3736.00
07/30/2004,14:30,1022.75,1022.75,1022.50,1022.50,831,65,896.00
07/30/2004,14:31,1022.75,1023.00,1022.50,1022.75,563,627,1190.00
07/30/2004,14:32,1022.75,1023.00,1022.50,1022.75,246,51,297.00
07/30/2004,14:33,1023.00,1023.75,1023.00,1023.75,956,241,1197.00
07/30/2004,14:34,1023.75,1023.75,1023.25,1023.75,360,243,603.00
07/30/2004,14:35,1023.75,1023.75,1023.25,1023.25,20,214,234.00
07/30/2004,14:36,1023.50,1023.75,1023.25,1023.75,186,49,235.00
07/30/2004,14:37,1023.50,1024.25,1023.50,1024.25,1193,117,1310.00
07/30/2004,14:38,1024.25,1024.25,1023.50,1023.75,428,594,1022.00
07/30/2004,14:39,1023.75,1024.25,1023.75,1023.75,212,502,714.00
07/30/2004,14:40,1023.75,1024.25,1023.75,1024.00,297,195,492.00
07/30/2004,14:41,1024.00,1024.50,1024.00,1024.25,831,340,1171.00
07/30/2004,14:42,1024.25,1024.75,1024.25,1024.75,405,212,617.00
07/30/2004,14:43,1024.75,1025.50,1024.50,1025.00,2997,695,3692.00
07/30/2004,14:44,1025.00,1025.00,1024.50,1024.75,162,710,872.00
07/30/2004,14:45,1024.75,1025.00,1024.50,1024.50,30,533,563.00
07/30/2004,14:46,1024.75,1024.75,1024.00,1024.50,1027,1297,2324.00
07/30/2004,14:47,1024.50,1024.75,1024.25,1024.50,466,184,650.00
07/30/2004,14:48,1024.50,1025.00,1024.25,1024.25,995,458,1453.00
07/30/2004,14:49,1024.25,1024.50,1024.25,1024.25,37,73,110.00
07/30/2004,14:50,1024.25,1025.25,1024.25,1025.25,1595,328,1923.00
07/30/2004,14:51,1025.00,1025.50,1024.75,1025.25,1157,1144,2301.00
07/30/2004,14:52,1025.25,1026.25,1025.00,1025.75,2878,1392,4270.00
07/30/2004,14:53,1025.75,1026.25,1025.75,1026.00,742,1507,2249.00
07/30/2004,14:54,1026.25,1026.50,1026.00,1026.25,1174,1000,2174.00
07/30/2004,14:55,1026.25,1026.50,1026.00,1026.25,305,829,1134.00
07/30/2004,14:56,1026.50,1026.50,1025.75,1025.75,1604,1357,2961.00
07/30/2004,14:57,1025.75,1026.50,1025.50,1026.25,2780,1687,4467.00
07/30/2004,14:58,1026.25,1026.50,1026.00,1026.25,717,1709,2426.00
07/30/2004,14:59,1026.25,1027.25,1026.25,1027.00,3798,922,4720.00
07/30/2004,15:00,1027.00,1027.75,1026.75,1027.50,4846,2848,7694.00
07/30/2004,15:01,1027.50,1028.75,1027.25,1027.75,6168,4002,10170.00
07/30/2004,15:02,1027.75,1028.25,1027.50,1027.75,2706,2679,5385.00
07/30/2004,15:03,1027.75,1028.25,1027.50,1027.50,1963,1903,3866.00
07/30/2004,15:04,1027.75,1028.00,1027.25,1027.75,1245,1293,2538.00
07/30/2004,15:05,1027.75,1028.25,1027.75,1027.75,661,847,1508.00
07/30/2004,15:06,1028.00,1028.00,1027.50,1028.00,325,649,974.00
07/30/2004,15:07,1027.75,1028.50,1027.75,1028.25,1101,663,1764.00
07/30/2004,15:08,1028.25,1028.75,1028.25,1028.50,714,416,1130.00
07/30/2004,15:09,1028.50,1028.75,1028.25,1028.50,822,239,1061.00
07/30/2004,15:10,1028.75,1029.25,1028.75,1029.00,1913,1143,3056.00
07/30/2004,15:11,1029.00,1029.50,1028.75,1029.25,2668,1113,3781.00
07/30/2004,15:12,1029.50,1029.75,1029.25,1029.50,1449,1476,2925.00
07/30/2004,15:13,1029.50,1029.75,1029.25,1029.50,425,1803,2228.00
07/30/2004,15:14,1029.50,1029.75,1029.25,1029.50,1356,1082,2438.00
07/30/2004,15:15,1029.50,1029.75,1028.75,1029.50,2810,2629,5439.00
07/30/2004,15:16,1029.50,1029.75,1029.25,1029.50,44,23,67.00
08/01/2004,17:01,1023.75,1024.75,1023.25,1024.00,159,377,536.00
08/01/2004,17:02,1024.00,1024.50,1023.75,1024.25,100,9,109.00
08/01/2004,17:03,1024.25,1024.50,1024.25,1024.50,23,25,48.00
08/01/2004,17:04,1024.50,1024.50,1023.50,1023.50,54,239,293.00
08/01/2004,17:05,1023.50,1023.75,1023.50,1023.75,94,50,144.00
08/01/2004,17:06,1023.75,1024.50,1023.75,1024.00,132,104,236.00
08/01/2004,17:07,1024.00,1024.00,1023.75,1024.00,52,99,151.00
08/01/2004,17:08,1023.75,1024.00,1023.50,1023.75,91,145,236.00
08/01/2004,17:09,1023.75,1023.75,1023.50,1023.50,100,116,216.00
08/01/2004,17:10,1023.50,1023.75,1023.50,1023.75,22,52,74.00
08/01/2004,17:11,1023.50,1023.50,1023.25,1023.50,17,50,67.00
08/01/2004,17:12,1023.75,1023.75,1023.75,1023.75,6,0,6.00
08/01/2004,17:13,1023.75,1023.75,1023.50,1023.75,69,75,144.00
08/01/2004,17:14,1023.75,1024.00,1023.75,1023.75,53,1,54.00
08/01/2004,17:15,1023.75,1023.75,1023.50,1023.75,7,42,49.00
08/01/2004,17:16,1023.75,1023.75,1023.50,1023.50,5,77,82.00
08/01/2004,17:17,1023.75,1023.75,1023.50,1023.50,129,3,132.00
08/01/2004,17:18,1023.75,1023.75,1023.50,1023.75,6,62,68.00
08/01/2004,17:19,1023.75,1023.75,1023.75,1023.75,11,0,11.00
08/01/2004,17:20,1023.50,1023.50,1023.50,1023.50,0,73,73.00
08/01/2004,17:21,1023.25,1023.50,1023.00,1023.50,25,97,122.00
08/01/2004,17:22,1023.25,1023.25,1023.00,1023.00,0,13,13.00
08/01/2004,17:23,1023.00,1023.00,1022.75,1023.00,57,69,126.00
08/01/2004,17:24,1023.25,1023.25,1022.50,1023.00,171,241,412.00
08/01/2004,17:25,1022.75,1022.75,1022.25,1022.75,308,38,346.00
08/01/2004,17:26,1022.75,1023.00,1022.75,1022.75,32,5,37.00
08/01/2004,17:27,1022.75,1023.25,1022.75,1023.00,15,3,18.00
08/01/2004,17:28,1023.00,1023.25,1023.00,1023.25,136,5,141.00
08/01/2004,17:29,1023.00,1023.00,1023.00,1023.00,0,33,33.00
08/01/2004,17:30,1023.00,1023.00,1023.00,1023.00,0,74,74.00
08/01/2004,17:31,1023.25,1023.25,1023.00,1023.00,1,21,22.00
08/01/2004,17:32,1023.00,1023.25,1022.75,1022.75,2,72,74.00
08/01/2004,17:33,1022.75,1023.25,1022.75,1023.25,20,8,28.00
08/01/2004,17:34,1023.00,1023.25,1023.00,1023.00,1,8,9.00
08/01/2004,17:36,1022.75,1022.75,1022.75,1022.75,0,56,56.00
08/01/2004,17:37,1022.75,1022.75,1022.75,1022.75,0,36,36.00
08/01/2004,17:38,1022.75,1022.75,1022.50,1022.50,5,3,8.00
08/01/2004,17:39,1022.75,1022.75,1022.75,1022.75,28,0,28.00
08/01/2004,17:40,1022.75,1022.75,1022.50,1022.50,2,52,54.00
08/01/2004,17:41,1022.50,1022.50,1022.50,1022.50,0,49,49.00
08/01/2004,17:42,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/01/2004,17:43,1022.75,1022.75,1022.50,1022.75,3,4,7.00
08/01/2004,17:44,1022.75,1022.75,1022.50,1022.50,1,2,3.00
08/01/2004,17:45,1022.50,1022.50,1022.25,1022.50,1,24,25.00
08/01/2004,17:46,1022.50,1022.50,1022.50,1022.50,5,0,5.00
08/01/2004,17:47,1022.50,1022.75,1022.50,1022.50,68,4,72.00
08/01/2004,17:48,1022.25,1022.50,1022.25,1022.50,14,1,15.00
08/01/2004,17:49,1022.25,1022.50,1022.00,1022.00,1,200,201.00
08/01/2004,17:50,1022.00,1022.25,1022.00,1022.25,7,5,12.00
08/01/2004,17:51,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,17:52,1022.50,1022.50,1022.25,1022.25,17,3,20.00
08/01/2004,17:53,1022.50,1022.50,1022.50,1022.50,25,0,25.00
08/01/2004,17:54,1022.25,1022.50,1022.25,1022.50,1,18,19.00
08/01/2004,17:55,1022.50,1022.50,1022.50,1022.50,23,0,23.00
08/01/2004,17:56,1022.50,1022.50,1022.50,1022.50,29,0,29.00
08/01/2004,17:57,1022.50,1022.50,1022.50,1022.50,13,0,13.00
08/01/2004,17:58,1022.25,1022.75,1022.25,1022.50,7,25,32.00
08/01/2004,17:59,1022.50,1022.75,1022.50,1022.75,4,13,17.00
08/01/2004,18:00,1022.25,1022.25,1022.25,1022.25,0,62,62.00
08/01/2004,18:01,1022.25,1022.25,1022.25,1022.25,0,4,4.00
08/01/2004,18:02,1022.25,1022.25,1022.00,1022.00,0,71,71.00
08/01/2004,18:03,1022.00,1022.25,1022.00,1022.00,1,15,16.00
08/01/2004,18:04,1022.00,1022.25,1022.00,1022.00,2,4,6.00
08/01/2004,18:05,1022.00,1022.00,1021.75,1021.75,0,26,26.00
08/01/2004,18:06,1021.75,1022.00,1021.75,1022.00,59,1,60.00
08/01/2004,18:07,1022.00,1022.00,1022.00,1022.00,9,0,9.00
08/01/2004,18:08,1022.00,1022.00,1021.75,1022.00,3,5,8.00
08/01/2004,18:09,1022.00,1022.00,1021.75,1022.00,60,1,61.00
08/01/2004,18:10,1022.00,1022.25,1022.00,1022.25,5,0,5.00
08/01/2004,18:11,1022.25,1022.25,1022.00,1022.25,10,5,15.00
08/01/2004,18:12,1022.00,1022.00,1022.00,1022.00,0,315,315.00
08/01/2004,18:13,1021.75,1022.00,1021.50,1021.75,3,247,250.00
08/01/2004,18:14,1021.50,1021.75,1021.50,1021.50,5,2,7.00
08/01/2004,18:15,1021.50,1021.75,1021.50,1021.75,6,51,57.00
08/01/2004,18:16,1021.75,1022.00,1021.75,1022.00,32,0,32.00
08/01/2004,18:17,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,18:18,1021.75,1021.75,1021.75,1021.75,0,20,20.00
08/01/2004,18:19,1021.75,1021.75,1021.75,1021.75,0,26,26.00
08/01/2004,18:20,1021.75,1021.75,1021.50,1021.50,0,36,36.00
08/01/2004,18:21,1021.25,1021.75,1021.25,1021.50,24,14,38.00
08/01/2004,18:22,1021.50,1021.75,1021.50,1021.75,5,1,6.00
08/01/2004,18:23,1021.50,1021.50,1021.50,1021.50,0,10,10.00
08/01/2004,18:24,1021.50,1021.75,1021.50,1021.75,29,1,30.00
08/01/2004,18:25,1021.75,1022.00,1021.75,1022.00,16,0,16.00
08/01/2004,18:26,1022.00,1022.00,1021.75,1022.00,32,1,33.00
08/01/2004,18:27,1021.75,1022.00,1021.75,1022.00,12,2,14.00
08/01/2004,18:28,1022.00,1022.00,1021.25,1021.75,9,102,111.00
08/01/2004,18:29,1021.75,1021.75,1021.75,1021.75,4,0,4.00
08/01/2004,18:30,1021.75,1022.00,1021.75,1022.00,3,0,3.00
08/01/2004,18:31,1022.00,1022.25,1022.00,1022.25,80,0,80.00
08/01/2004,18:33,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,18:34,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/01/2004,18:35,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/01/2004,18:36,1022.25,1022.25,1022.00,1022.00,1,11,12.00
08/01/2004,18:38,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,18:39,1022.25,1022.25,1022.25,1022.25,52,0,52.00
08/01/2004,18:40,1022.25,1022.25,1022.25,1022.25,6,0,6.00
08/01/2004,18:41,1022.25,1022.25,1022.00,1022.00,6,3,9.00
08/01/2004,18:44,1022.00,1022.00,1022.00,1022.00,0,18,18.00
08/01/2004,18:45,1022.00,1022.00,1022.00,1022.00,0,12,12.00
08/01/2004,18:46,1021.75,1022.00,1021.75,1022.00,7,14,21.00
08/01/2004,18:49,1021.75,1021.75,1021.75,1021.75,0,2,2.00
08/01/2004,18:51,1021.75,1022.00,1021.75,1022.00,1,2,3.00
08/01/2004,18:52,1022.00,1022.00,1022.00,1022.00,12,0,12.00
08/01/2004,18:53,1022.00,1022.00,1021.75,1022.00,7,44,51.00
08/01/2004,18:54,1022.00,1022.00,1021.75,1021.75,1,16,17.00
08/01/2004,18:55,1021.50,1021.75,1021.50,1021.75,34,6,40.00
08/01/2004,18:57,1022.00,1022.00,1021.50,1021.50,1,7,8.00
08/01/2004,18:58,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/01/2004,18:59,1022.00,1022.00,1022.00,1022.00,10,0,10.00
08/01/2004,19:00,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,19:01,1022.00,1022.00,1022.00,1022.00,18,0,18.00
08/01/2004,19:03,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,19:04,1022.00,1022.00,1022.00,1022.00,0,29,29.00
08/01/2004,19:05,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/01/2004,19:06,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/01/2004,19:07,1022.00,1022.00,1022.00,1022.00,0,18,18.00
08/01/2004,19:08,1022.00,1022.25,1021.75,1021.75,1,32,33.00
08/01/2004,19:09,1021.75,1022.00,1021.75,1022.00,2,4,6.00
08/01/2004,19:10,1021.75,1022.00,1021.75,1022.00,12,1,13.00
08/01/2004,19:11,1022.25,1022.25,1022.25,1022.25,6,0,6.00
08/01/2004,19:12,1022.25,1022.50,1022.25,1022.25,132,1,133.00
08/01/2004,19:13,1022.25,1022.25,1022.00,1022.00,0,11,11.00
08/01/2004,19:14,1022.00,1022.25,1022.00,1022.25,12,1,13.00
08/01/2004,19:15,1022.25,1022.25,1022.00,1022.00,14,4,18.00
08/01/2004,19:16,1022.25,1022.25,1022.25,1022.25,9,0,9.00
08/01/2004,19:17,1022.50,1022.50,1022.25,1022.50,57,1,58.00
08/01/2004,19:18,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/01/2004,19:19,1022.50,1022.50,1022.50,1022.50,5,0,5.00
08/01/2004,19:20,1022.50,1022.50,1022.50,1022.50,102,0,102.00
08/01/2004,19:21,1022.75,1022.75,1022.75,1022.75,5,0,5.00
08/01/2004,19:22,1022.50,1022.75,1022.50,1022.75,20,2,22.00
08/01/2004,19:23,1022.75,1022.75,1022.50,1022.75,12,100,112.00
08/01/2004,19:24,1022.75,1022.75,1022.50,1022.75,11,1,12.00
08/01/2004,19:25,1022.75,1022.75,1022.75,1022.75,7,0,7.00
08/01/2004,19:26,1022.50,1022.75,1022.25,1022.25,2,116,118.00
08/01/2004,19:27,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/01/2004,19:28,1022.25,1022.25,1022.00,1022.00,9,7,16.00
08/01/2004,19:29,1022.25,1022.25,1022.25,1022.25,10,0,10.00
08/01/2004,19:30,1022.25,1022.25,1022.25,1022.25,11,0,11.00
08/01/2004,19:31,1022.25,1022.25,1022.25,1022.25,18,0,18.00
08/01/2004,19:32,1022.25,1022.25,1022.25,1022.25,21,0,21.00
08/01/2004,19:34,1022.00,1022.25,1022.00,1022.25,1,5,6.00
08/01/2004,19:35,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/01/2004,19:36,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/01/2004,19:37,1022.00,1022.25,1022.00,1022.25,1,6,7.00
08/01/2004,19:40,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,19:42,1022.25,1022.25,1022.25,1022.25,10,0,10.00
08/01/2004,19:43,1022.25,1022.25,1022.00,1022.00,1,15,16.00
08/01/2004,19:46,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,19:48,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,19:49,1022.25,1022.25,1022.25,1022.25,43,0,43.00
08/01/2004,19:50,1022.25,1022.50,1022.25,1022.50,12,0,12.00
08/01/2004,19:51,1022.50,1022.75,1022.50,1022.50,3,1,4.00
08/01/2004,19:52,1022.25,1022.50,1022.25,1022.50,2,1,3.00
08/01/2004,19:53,1022.75,1022.75,1022.75,1022.75,5,0,5.00
08/01/2004,19:55,1022.75,1022.75,1022.75,1022.75,34,0,34.00
08/01/2004,19:57,1022.75,1023.00,1022.75,1022.75,25,133,158.00
08/01/2004,19:58,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/01/2004,19:59,1022.50,1022.75,1022.50,1022.50,4,10,14.00
08/01/2004,20:03,1022.50,1022.50,1022.50,1022.50,0,14,14.00
08/01/2004,20:04,1022.50,1022.50,1022.50,1022.50,0,20,20.00
08/01/2004,20:05,1022.50,1023.00,1022.50,1022.75,58,20,78.00
08/01/2004,20:06,1022.75,1023.00,1022.75,1022.75,5,86,91.00
08/01/2004,20:07,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/01/2004,20:08,1022.75,1022.75,1022.75,1022.75,0,9,9.00
08/01/2004,20:10,1022.50,1022.50,1022.50,1022.50,0,5,5.00
08/01/2004,20:11,1022.75,1022.75,1022.75,1022.75,12,0,12.00
08/01/2004,20:12,1022.75,1022.75,1022.50,1022.50,4,1,5.00
08/01/2004,20:15,1022.75,1022.75,1022.50,1022.50,7,5,12.00
08/01/2004,20:16,1022.50,1022.50,1022.50,1022.50,0,25,25.00
08/01/2004,20:17,1022.50,1022.75,1022.50,1022.50,1,8,9.00
08/01/2004,20:19,1022.75,1022.75,1022.50,1022.50,1,2,3.00
08/01/2004,20:25,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/01/2004,20:26,1022.50,1022.50,1022.50,1022.50,0,5,5.00
08/01/2004,20:27,1022.75,1022.75,1022.75,1022.75,118,0,118.00
08/01/2004,20:28,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/01/2004,20:29,1022.75,1022.75,1022.75,1022.75,0,5,5.00
08/01/2004,20:30,1022.75,1022.75,1022.75,1022.75,0,3,3.00
08/01/2004,20:31,1022.75,1022.75,1022.75,1022.75,0,65,65.00
08/01/2004,20:32,1022.75,1022.75,1022.75,1022.75,0,35,35.00
08/01/2004,20:33,1023.00,1023.00,1022.75,1022.75,2,2,4.00
08/01/2004,20:34,1022.75,1022.75,1022.75,1022.75,0,5,5.00
08/01/2004,20:35,1022.75,1022.75,1022.75,1022.75,0,30,30.00
08/01/2004,20:37,1022.75,1022.75,1022.75,1022.75,0,25,25.00
08/01/2004,20:38,1022.75,1022.75,1022.75,1022.75,0,10,10.00
08/01/2004,20:39,1022.75,1022.75,1022.75,1022.75,0,5,5.00
08/01/2004,20:40,1023.00,1023.25,1023.00,1023.25,139,0,139.00
08/01/2004,20:41,1023.25,1023.25,1023.25,1023.25,25,0,25.00
08/01/2004,20:42,1023.00,1023.00,1023.00,1023.00,0,2,2.00
08/01/2004,20:43,1023.00,1023.00,1023.00,1023.00,0,3,3.00
08/01/2004,20:44,1023.00,1023.00,1023.00,1023.00,0,21,21.00
08/01/2004,20:46,1023.00,1023.00,1022.75,1022.75,0,51,51.00
08/01/2004,20:47,1022.75,1022.75,1022.75,1022.75,0,10,10.00
08/01/2004,20:48,1022.75,1022.75,1022.50,1022.75,5,7,12.00
08/01/2004,20:49,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/01/2004,20:52,1022.75,1022.75,1022.75,1022.75,6,0,6.00
08/01/2004,20:53,1022.75,1022.75,1022.50,1022.50,1,45,46.00
08/01/2004,20:54,1022.75,1023.00,1022.75,1023.00,23,0,23.00
08/01/2004,20:55,1022.75,1022.75,1022.75,1022.75,0,2,2.00
08/01/2004,20:56,1022.75,1022.75,1022.75,1022.75,0,3,3.00
08/01/2004,20:57,1022.75,1022.75,1022.75,1022.75,0,13,13.00
08/01/2004,20:58,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/01/2004,21:00,1022.75,1022.75,1022.75,1022.75,0,2,2.00
08/01/2004,21:01,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/01/2004,21:02,1022.75,1022.75,1022.50,1022.50,9,1,10.00
08/01/2004,21:03,1022.50,1022.50,1022.25,1022.25,4,116,120.00
08/01/2004,21:04,1022.25,1022.25,1022.25,1022.25,0,33,33.00
08/01/2004,21:05,1022.25,1022.50,1022.25,1022.50,1,1,2.00
08/01/2004,21:07,1022.25,1022.25,1022.25,1022.25,0,28,28.00
08/01/2004,21:08,1022.00,1022.25,1022.00,1022.25,14,2,16.00
08/01/2004,21:09,1022.25,1022.25,1022.00,1022.00,1,1,2.00
08/01/2004,21:10,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/01/2004,21:11,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/01/2004,21:14,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/01/2004,21:15,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/01/2004,21:16,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/01/2004,21:17,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/01/2004,21:18,1022.25,1022.25,1022.00,1022.25,5,1,6.00
08/01/2004,21:19,1022.25,1022.25,1022.25,1022.25,11,0,11.00
08/01/2004,21:21,1022.25,1022.25,1022.00,1022.00,15,4,19.00
08/01/2004,21:22,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,21:24,1022.25,1022.25,1022.00,1022.00,1,2,3.00
08/01/2004,21:25,1022.25,1022.25,1022.25,1022.25,10,0,10.00
08/01/2004,21:26,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/01/2004,21:27,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,21:28,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/01/2004,21:29,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/01/2004,21:30,1022.25,1022.25,1022.25,1022.25,6,0,6.00
08/01/2004,21:31,1022.00,1022.00,1022.00,1022.00,0,7,7.00
08/01/2004,21:33,1022.25,1022.50,1022.25,1022.25,66,27,93.00
08/01/2004,21:34,1022.50,1022.50,1022.25,1022.25,2,1,3.00
08/01/2004,21:36,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/01/2004,21:37,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/01/2004,21:38,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/01/2004,21:39,1022.50,1022.50,1022.50,1022.50,16,0,16.00
08/01/2004,21:40,1022.50,1022.50,1022.50,1022.50,12,0,12.00
08/01/2004,21:41,1022.50,1022.50,1022.25,1022.25,2,2,4.00
08/01/2004,21:42,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/01/2004,21:43,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/01/2004,21:45,1022.25,1022.25,1022.25,1022.25,0,10,10.00
08/01/2004,21:46,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/01/2004,21:47,1022.25,1022.25,1022.00,1022.00,0,7,7.00
08/01/2004,21:48,1022.25,1022.25,1022.25,1022.25,4,0,4.00
08/01/2004,21:49,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,21:50,1022.25,1022.25,1022.00,1022.00,11,263,274.00
08/01/2004,21:51,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/01/2004,21:52,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/01/2004,21:53,1021.75,1021.75,1021.75,1021.75,0,14,14.00
08/01/2004,21:55,1022.00,1022.00,1022.00,1022.00,2,0,2.00
08/01/2004,21:56,1021.75,1021.75,1021.75,1021.75,0,5,5.00
08/01/2004,21:57,1022.00,1022.00,1021.75,1021.75,3,58,61.00
08/01/2004,21:58,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,22:01,1022.00,1022.00,1022.00,1022.00,4,0,4.00
08/01/2004,22:02,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,22:03,1021.75,1022.00,1021.75,1021.75,5,5,10.00
08/01/2004,22:04,1022.00,1022.00,1021.75,1022.00,15,1,16.00
08/01/2004,22:05,1021.75,1021.75,1021.75,1021.75,0,3,3.00
08/01/2004,22:06,1022.00,1022.00,1022.00,1022.00,3,0,3.00
08/01/2004,22:07,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/01/2004,22:10,1021.75,1021.75,1021.75,1021.75,0,52,52.00
08/01/2004,22:13,1022.00,1022.00,1021.75,1021.75,1,1,2.00
08/01/2004,22:18,1022.00,1022.00,1022.00,1022.00,36,0,36.00
08/01/2004,22:19,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,22:20,1022.00,1022.00,1021.75,1021.75,0,21,21.00
08/01/2004,22:22,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/01/2004,22:23,1022.00,1022.00,1022.00,1022.00,10,0,10.00
08/01/2004,22:27,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/01/2004,22:28,1022.25,1022.25,1022.25,1022.25,12,0,12.00
08/01/2004,22:29,1022.25,1022.25,1022.25,1022.25,15,0,15.00
08/01/2004,22:30,1022.50,1022.50,1022.50,1022.50,5,0,5.00
08/01/2004,22:31,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/01/2004,22:36,1022.50,1022.50,1022.25,1022.25,1,1,2.00
08/01/2004,22:37,1022.25,1022.50,1022.25,1022.25,10,6,16.00
08/01/2004,22:38,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/01/2004,22:40,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/01/2004,22:41,1022.25,1022.25,1022.25,1022.25,0,6,6.00
08/01/2004,22:42,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/01/2004,22:43,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/01/2004,22:44,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/01/2004,22:45,1022.25,1022.50,1022.25,1022.50,1,1,2.00
08/01/2004,22:46,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/01/2004,22:48,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,22:52,1022.00,1022.00,1022.00,1022.00,0,22,22.00
08/01/2004,22:55,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,22:58,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,22:59,1022.00,1022.00,1022.00,1022.00,0,11,11.00
08/01/2004,23:00,1021.75,1022.00,1021.75,1022.00,2,1,3.00
08/01/2004,23:02,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/01/2004,23:03,1021.75,1021.75,1021.75,1021.75,0,4,4.00
08/01/2004,23:05,1022.00,1022.00,1022.00,1022.00,38,0,38.00
08/01/2004,23:06,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,23:09,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,23:16,1022.00,1022.00,1021.75,1021.75,6,4,10.00
08/01/2004,23:17,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,23:23,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,23:24,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/01/2004,23:26,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/01/2004,23:27,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/01/2004,23:29,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,23:30,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,23:31,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/01/2004,23:33,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/01/2004,23:36,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/01/2004,23:38,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/01/2004,23:40,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/01/2004,23:42,1022.25,1022.25,1022.25,1022.25,4,0,4.00
08/01/2004,23:44,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/01/2004,23:45,1022.50,1022.50,1022.50,1022.50,21,0,21.00
08/01/2004,23:49,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/01/2004,23:50,1022.75,1022.75,1022.75,1022.75,11,0,11.00
08/01/2004,23:53,1022.75,1022.75,1022.75,1022.75,7,0,7.00
08/01/2004,23:54,1022.75,1022.75,1022.75,1022.75,5,0,5.00
08/01/2004,23:56,1022.75,1022.75,1022.75,1022.75,13,0,13.00
08/01/2004,23:58,1022.75,1022.75,1022.75,1022.75,3,0,3.00
08/02/2004,00:01,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/02/2004,00:03,1022.50,1022.50,1022.50,1022.50,0,10,10.00
08/02/2004,00:04,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/02/2004,00:08,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/02/2004,00:09,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/02/2004,00:12,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/02/2004,00:13,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/02/2004,00:16,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/02/2004,00:19,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/02/2004,00:28,1022.75,1022.75,1022.75,1022.75,58,0,58.00
08/02/2004,00:29,1023.00,1023.00,1023.00,1023.00,3,0,3.00
08/02/2004,00:32,1023.00,1023.00,1023.00,1023.00,20,0,20.00
08/02/2004,00:33,1023.00,1023.00,1023.00,1023.00,11,0,11.00
08/02/2004,00:36,1023.00,1023.00,1023.00,1023.00,27,0,27.00
08/02/2004,00:37,1023.00,1023.00,1022.75,1022.75,10,1,11.00
08/02/2004,00:38,1023.00,1023.00,1023.00,1023.00,2,0,2.00
08/02/2004,00:39,1023.00,1023.25,1022.75,1023.25,3,10,13.00
08/02/2004,00:40,1023.00,1023.00,1022.75,1022.75,0,14,14.00
08/02/2004,00:41,1022.75,1022.75,1022.75,1022.75,0,2,2.00
08/02/2004,00:43,1022.75,1023.00,1022.75,1023.00,5,2,7.00
08/02/2004,00:44,1023.25,1023.25,1023.25,1023.25,2,0,2.00
08/02/2004,00:46,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,00:47,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,00:49,1023.25,1023.25,1023.00,1023.00,1,2,3.00
08/02/2004,00:50,1023.00,1023.00,1023.00,1023.00,0,5,5.00
08/02/2004,00:53,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,00:54,1023.00,1023.00,1023.00,1023.00,0,3,3.00
08/02/2004,00:55,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,00:57,1023.25,1023.25,1023.25,1023.25,5,0,5.00
08/02/2004,00:59,1023.25,1023.25,1023.25,1023.25,2,0,2.00
08/02/2004,01:01,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,01:02,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,01:04,1023.00,1023.00,1023.00,1023.00,0,9,9.00
08/02/2004,01:06,1023.25,1023.50,1023.25,1023.50,47,0,47.00
08/02/2004,01:07,1023.25,1023.50,1023.25,1023.50,1,8,9.00
08/02/2004,01:08,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/02/2004,01:09,1023.50,1023.50,1023.50,1023.50,60,0,60.00
08/02/2004,01:11,1023.50,1023.50,1023.50,1023.50,7,0,7.00
08/02/2004,01:12,1023.50,1023.50,1023.50,1023.50,7,0,7.00
08/02/2004,01:13,1023.50,1023.50,1023.50,1023.50,4,0,4.00
08/02/2004,01:15,1023.50,1023.50,1023.50,1023.50,7,0,7.00
08/02/2004,01:16,1023.75,1023.75,1023.75,1023.75,13,0,13.00
08/02/2004,01:17,1023.75,1023.75,1023.75,1023.75,341,0,341.00
08/02/2004,01:18,1023.75,1023.75,1023.75,1023.75,2,0,2.00
08/02/2004,01:19,1023.75,1023.75,1023.75,1023.75,13,0,13.00
08/02/2004,01:20,1023.75,1023.75,1023.75,1023.75,3,0,3.00
08/02/2004,01:21,1023.75,1024.00,1023.75,1024.00,5,0,5.00
08/02/2004,01:22,1024.00,1024.00,1023.75,1023.75,28,25,53.00
08/02/2004,01:23,1024.00,1024.00,1024.00,1024.00,7,0,7.00
08/02/2004,01:24,1023.75,1023.75,1023.50,1023.50,0,37,37.00
08/02/2004,01:25,1023.75,1023.75,1023.75,1023.75,43,0,43.00
08/02/2004,01:27,1024.00,1024.00,1024.00,1024.00,37,0,37.00
08/02/2004,01:28,1024.00,1024.00,1024.00,1024.00,5,0,5.00
08/02/2004,01:29,1023.75,1024.00,1023.75,1024.00,5,4,9.00
08/02/2004,01:30,1024.00,1024.00,1024.00,1024.00,5,0,5.00
08/02/2004,01:31,1024.00,1024.00,1024.00,1024.00,4,0,4.00
08/02/2004,01:32,1023.75,1024.00,1023.75,1024.00,1,4,5.00
08/02/2004,01:33,1024.00,1024.00,1024.00,1024.00,2,0,2.00
08/02/2004,01:34,1023.75,1023.75,1023.75,1023.75,0,1,1.00
08/02/2004,01:35,1024.25,1024.25,1024.25,1024.25,2,0,2.00
08/02/2004,01:36,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/02/2004,01:37,1024.00,1024.25,1024.00,1024.25,1,5,6.00
08/02/2004,01:38,1024.00,1024.00,1024.00,1024.00,0,12,12.00
08/02/2004,01:39,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/02/2004,01:40,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/02/2004,01:41,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/02/2004,01:42,1024.00,1024.00,1024.00,1024.00,0,52,52.00
08/02/2004,01:43,1024.25,1024.25,1024.25,1024.25,75,0,75.00
08/02/2004,01:44,1024.25,1024.25,1024.25,1024.25,1,0,1.00
08/02/2004,01:45,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/02/2004,01:46,1024.00,1024.00,1024.00,1024.00,0,2,2.00
08/02/2004,01:47,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/02/2004,01:49,1024.00,1024.00,1024.00,1024.00,0,29,29.00
08/02/2004,01:50,1023.75,1023.75,1023.75,1023.75,0,30,30.00
08/02/2004,01:53,1024.00,1024.00,1024.00,1024.00,2,0,2.00
08/02/2004,01:54,1023.75,1023.75,1023.50,1023.50,0,138,138.00
08/02/2004,01:55,1023.50,1023.50,1023.25,1023.25,0,37,37.00
08/02/2004,01:56,1023.25,1023.25,1023.00,1023.25,14,6,20.00
08/02/2004,01:57,1023.25,1023.25,1023.25,1023.25,2,0,2.00
08/02/2004,01:58,1023.25,1023.25,1023.25,1023.25,7,0,7.00
08/02/2004,02:00,1023.25,1023.50,1023.25,1023.50,44,0,44.00
08/02/2004,02:01,1023.50,1023.50,1023.25,1023.50,35,22,57.00
08/02/2004,02:02,1023.25,1023.25,1023.25,1023.25,0,218,218.00
08/02/2004,02:03,1023.25,1023.25,1023.00,1023.00,0,11,11.00
08/02/2004,02:04,1023.00,1023.00,1023.00,1023.00,0,3,3.00
08/02/2004,02:05,1023.00,1023.00,1023.00,1023.00,0,37,37.00
08/02/2004,02:06,1023.00,1023.25,1023.00,1023.25,1,5,6.00
08/02/2004,02:07,1023.00,1023.25,1023.00,1023.25,6,33,39.00
08/02/2004,02:08,1023.25,1023.25,1023.25,1023.25,16,0,16.00
08/02/2004,02:09,1023.00,1023.25,1023.00,1023.25,26,10,36.00
08/02/2004,02:10,1023.25,1023.25,1023.25,1023.25,23,0,23.00
08/02/2004,02:11,1023.00,1023.00,1023.00,1023.00,0,2,2.00
08/02/2004,02:13,1023.25,1023.25,1023.25,1023.25,44,0,44.00
08/02/2004,02:14,1023.25,1023.25,1023.25,1023.25,37,0,37.00
08/02/2004,02:16,1023.25,1023.25,1023.25,1023.25,61,0,61.00
08/02/2004,02:20,1023.25,1023.25,1023.25,1023.25,3,0,3.00
08/02/2004,02:21,1023.25,1023.25,1023.25,1023.25,41,0,41.00
08/02/2004,02:22,1023.00,1023.00,1023.00,1023.00,0,15,15.00
08/02/2004,02:23,1023.00,1023.00,1023.00,1023.00,0,46,46.00
08/02/2004,02:24,1023.00,1023.00,1022.75,1022.75,23,9,32.00
08/02/2004,02:26,1022.75,1022.75,1022.75,1022.75,0,68,68.00
08/02/2004,02:27,1022.75,1022.75,1022.50,1022.50,0,55,55.00
08/02/2004,02:28,1022.50,1022.50,1022.25,1022.25,1,111,112.00
08/02/2004,02:29,1022.25,1022.25,1022.00,1022.25,9,51,60.00
08/02/2004,02:30,1022.00,1022.25,1022.00,1022.00,25,55,80.00
08/02/2004,02:31,1022.00,1022.00,1022.00,1022.00,0,282,282.00
08/02/2004,02:32,1022.00,1022.25,1022.00,1022.00,2,38,40.00
08/02/2004,02:33,1022.00,1022.25,1022.00,1022.25,39,1,40.00
08/02/2004,02:34,1022.25,1022.25,1022.25,1022.25,75,0,75.00
08/02/2004,02:35,1022.00,1022.25,1022.00,1022.25,5,55,60.00
08/02/2004,02:36,1022.25,1022.25,1021.75,1022.00,19,75,94.00
08/02/2004,02:37,1022.00,1022.25,1021.75,1022.00,85,1,86.00
08/02/2004,02:38,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/02/2004,02:39,1022.00,1022.00,1022.00,1022.00,20,0,20.00
08/02/2004,02:40,1022.00,1022.00,1022.00,1022.00,4,0,4.00
08/02/2004,02:41,1022.00,1022.00,1022.00,1022.00,28,0,28.00
08/02/2004,02:42,1022.25,1022.50,1022.25,1022.50,264,0,264.00
08/02/2004,02:43,1022.50,1022.50,1022.50,1022.50,5,0,5.00
08/02/2004,02:44,1022.25,1022.50,1022.25,1022.50,48,17,65.00
08/02/2004,02:45,1022.50,1022.50,1022.25,1022.25,2,17,19.00
08/02/2004,02:46,1022.25,1022.25,1022.25,1022.25,0,28,28.00
08/02/2004,02:47,1022.50,1022.50,1022.25,1022.25,1,11,12.00
08/02/2004,02:49,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/02/2004,02:51,1022.25,1022.25,1022.25,1022.25,0,27,27.00
08/02/2004,02:53,1022.25,1022.25,1022.00,1022.00,0,50,50.00
08/02/2004,02:54,1022.00,1022.00,1022.00,1022.00,0,6,6.00
08/02/2004,02:55,1021.75,1021.75,1021.75,1021.75,0,16,16.00
08/02/2004,02:56,1022.00,1022.00,1021.75,1022.00,76,21,97.00
08/02/2004,02:57,1022.00,1022.25,1022.00,1022.00,21,19,40.00
08/02/2004,02:58,1022.00,1022.00,1021.75,1021.75,0,48,48.00
08/02/2004,02:59,1022.00,1022.00,1021.75,1022.00,8,1,9.00
08/02/2004,03:00,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/02/2004,03:01,1021.75,1021.75,1021.75,1021.75,0,50,50.00
08/02/2004,03:02,1021.75,1022.00,1021.75,1021.75,7,65,72.00
08/02/2004,03:03,1021.75,1021.75,1021.50,1021.75,48,108,156.00
08/02/2004,03:04,1021.75,1021.75,1021.75,1021.75,13,0,13.00
08/02/2004,03:05,1022.00,1022.00,1021.75,1021.75,1,9,10.00
08/02/2004,03:06,1021.75,1021.75,1021.75,1021.75,0,34,34.00
08/02/2004,03:07,1021.75,1021.75,1021.75,1021.75,0,9,9.00
08/02/2004,03:08,1021.75,1022.00,1021.75,1022.00,9,3,12.00
08/02/2004,03:09,1022.00,1022.00,1022.00,1022.00,83,0,83.00
08/02/2004,03:10,1022.25,1022.25,1022.00,1022.25,12,40,52.00
08/02/2004,03:11,1022.25,1022.50,1022.25,1022.50,92,0,92.00
08/02/2004,03:12,1022.75,1022.75,1022.50,1022.75,33,5,38.00
08/02/2004,03:13,1022.75,1023.00,1022.75,1023.00,116,0,116.00
08/02/2004,03:15,1023.00,1023.00,1023.00,1023.00,18,0,18.00
08/02/2004,03:17,1023.25,1023.25,1022.75,1023.00,15,47,62.00
08/02/2004,03:18,1023.00,1023.00,1023.00,1023.00,3,0,3.00
08/02/2004,03:21,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/02/2004,03:22,1023.00,1023.00,1022.75,1023.00,58,1,59.00
08/02/2004,03:23,1023.00,1023.00,1022.75,1022.75,5,25,30.00
08/02/2004,03:25,1023.00,1023.00,1023.00,1023.00,5,0,5.00
08/02/2004,03:26,1023.00,1023.00,1022.75,1022.75,19,1,20.00
08/02/2004,03:27,1023.00,1023.00,1023.00,1023.00,23,0,23.00
08/02/2004,03:28,1023.00,1023.00,1023.00,1023.00,13,0,13.00
08/02/2004,03:29,1023.00,1023.00,1023.00,1023.00,16,0,16.00
08/02/2004,03:30,1023.00,1023.00,1023.00,1023.00,3,0,3.00
08/02/2004,03:33,1023.00,1023.00,1023.00,1023.00,7,0,7.00
08/02/2004,03:34,1023.00,1023.00,1022.75,1022.75,36,6,42.00
08/02/2004,03:35,1022.75,1022.75,1022.75,1022.75,0,24,24.00
08/02/2004,03:36,1022.50,1022.75,1022.50,1022.75,2,1,3.00
08/02/2004,03:37,1022.75,1022.75,1022.75,1022.75,14,0,14.00
08/02/2004,03:38,1022.75,1022.75,1022.75,1022.75,30,0,30.00
08/02/2004,03:40,1022.75,1023.25,1022.75,1023.00,50,2,52.00
08/02/2004,03:42,1023.25,1023.25,1023.25,1023.25,12,0,12.00
08/02/2004,03:43,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/02/2004,03:44,1023.00,1023.00,1023.00,1023.00,0,16,16.00
08/02/2004,03:45,1023.00,1023.00,1023.00,1023.00,0,3,3.00
08/02/2004,03:47,1023.25,1023.25,1023.25,1023.25,100,0,100.00
08/02/2004,03:48,1023.25,1023.25,1023.25,1023.25,16,0,16.00
08/02/2004,03:49,1023.25,1023.25,1023.25,1023.25,20,0,20.00
08/02/2004,03:50,1023.50,1023.75,1023.50,1023.50,29,23,52.00
08/02/2004,03:51,1023.50,1023.50,1023.50,1023.50,0,8,8.00
08/02/2004,03:52,1023.75,1023.75,1023.75,1023.75,76,0,76.00
08/02/2004,03:53,1023.50,1023.50,1023.50,1023.50,0,44,44.00
08/02/2004,03:54,1023.50,1023.50,1023.50,1023.50,0,5,5.00
08/02/2004,03:55,1023.50,1023.50,1023.50,1023.50,0,10,10.00
08/02/2004,03:56,1023.50,1023.50,1023.50,1023.50,0,28,28.00
08/02/2004,03:57,1023.25,1023.25,1022.75,1023.00,1,162,163.00
08/02/2004,03:58,1023.00,1023.00,1023.00,1023.00,22,0,22.00
08/02/2004,03:59,1023.00,1023.25,1022.75,1023.25,15,5,20.00
08/02/2004,04:00,1023.00,1023.25,1023.00,1023.25,1,7,8.00
08/02/2004,04:01,1023.25,1023.25,1023.25,1023.25,2,0,2.00
08/02/2004,04:02,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,04:03,1023.00,1023.00,1022.75,1022.75,0,17,17.00
08/02/2004,04:04,1022.75,1022.75,1022.75,1022.75,0,41,41.00
08/02/2004,04:05,1022.75,1022.75,1022.50,1022.50,0,46,46.00
08/02/2004,04:06,1022.50,1022.75,1022.50,1022.50,1,94,95.00
08/02/2004,04:07,1022.50,1022.75,1022.50,1022.75,1,16,17.00
08/02/2004,04:08,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/02/2004,04:09,1022.75,1022.75,1022.75,1022.75,10,0,10.00
08/02/2004,04:10,1022.75,1022.75,1022.50,1022.75,28,40,68.00
08/02/2004,04:11,1022.75,1023.00,1022.75,1022.75,54,6,60.00
08/02/2004,04:12,1022.75,1022.75,1022.75,1022.75,0,2,2.00
08/02/2004,04:13,1022.75,1023.00,1022.75,1023.00,10,3,13.00
08/02/2004,04:14,1023.00,1023.00,1023.00,1023.00,11,0,11.00
08/02/2004,04:17,1023.00,1023.25,1023.00,1023.25,35,0,35.00
08/02/2004,04:18,1023.25,1023.25,1023.00,1023.00,6,4,10.00
08/02/2004,04:19,1023.25,1023.25,1023.25,1023.25,7,0,7.00
08/02/2004,04:20,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/02/2004,04:21,1023.00,1023.00,1023.00,1023.00,0,59,59.00
08/02/2004,04:23,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,04:24,1022.75,1022.75,1022.75,1022.75,0,60,60.00
08/02/2004,04:25,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/02/2004,04:26,1023.00,1023.00,1023.00,1023.00,6,0,6.00
08/02/2004,04:27,1023.00,1023.00,1023.00,1023.00,2,0,2.00
08/02/2004,04:28,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/02/2004,04:31,1022.75,1023.00,1022.75,1022.75,4,6,10.00
08/02/2004,04:33,1022.75,1023.00,1022.75,1022.75,2,6,8.00
08/02/2004,04:34,1022.50,1022.50,1022.50,1022.50,0,3,3.00
08/02/2004,04:35,1022.50,1022.50,1022.50,1022.50,0,6,6.00
08/02/2004,04:36,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/02/2004,04:37,1022.50,1022.50,1022.50,1022.50,0,43,43.00
08/02/2004,04:38,1022.50,1022.50,1022.25,1022.25,3,46,49.00
08/02/2004,04:39,1022.25,1022.50,1022.25,1022.50,21,11,32.00
08/02/2004,04:40,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/02/2004,04:41,1022.75,1022.75,1022.75,1022.75,45,0,45.00
08/02/2004,04:42,1023.00,1023.00,1023.00,1023.00,2,0,2.00
08/02/2004,04:44,1022.75,1022.75,1022.75,1022.75,0,27,27.00
08/02/2004,04:45,1022.75,1022.75,1022.50,1022.50,4,107,111.00
08/02/2004,04:46,1022.50,1022.50,1022.25,1022.50,1,21,22.00
08/02/2004,04:47,1022.50,1022.50,1022.25,1022.25,50,38,88.00
08/02/2004,04:48,1022.00,1022.00,1022.00,1022.00,0,50,50.00
08/02/2004,04:49,1022.00,1022.00,1022.00,1022.00,0,21,21.00
08/02/2004,04:50,1022.00,1022.00,1022.00,1022.00,0,7,7.00
08/02/2004,04:51,1022.00,1022.00,1022.00,1022.00,0,7,7.00
08/02/2004,04:52,1022.00,1022.00,1021.75,1021.75,0,17,17.00
08/02/2004,04:53,1021.75,1022.00,1021.75,1022.00,9,1,10.00
08/02/2004,04:54,1022.00,1022.25,1022.00,1022.25,45,0,45.00
08/02/2004,04:55,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/02/2004,04:56,1022.50,1022.50,1022.25,1022.50,11,5,16.00
08/02/2004,04:57,1022.25,1022.25,1022.25,1022.25,0,20,20.00
08/02/2004,04:58,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/02/2004,05:00,1022.50,1022.50,1022.25,1022.25,20,25,45.00
08/02/2004,05:01,1022.25,1022.50,1022.25,1022.50,19,4,23.00
08/02/2004,05:02,1022.50,1022.50,1022.50,1022.50,16,0,16.00
08/02/2004,05:03,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/02/2004,05:04,1022.25,1022.50,1022.25,1022.50,8,1,9.00
08/02/2004,05:05,1022.50,1022.50,1022.50,1022.50,9,0,9.00
08/02/2004,05:06,1022.25,1022.25,1022.25,1022.25,0,22,22.00
08/02/2004,05:08,1022.50,1022.50,1022.50,1022.50,5,0,5.00
08/02/2004,05:10,1022.50,1022.50,1022.50,1022.50,23,0,23.00
08/02/2004,05:11,1022.75,1022.75,1022.75,1022.75,10,0,10.00
08/02/2004,05:12,1022.75,1022.75,1022.75,1022.75,44,0,44.00
08/02/2004,05:13,1022.75,1022.75,1022.75,1022.75,5,0,5.00
08/02/2004,05:14,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/02/2004,05:15,1023.00,1023.00,1023.00,1023.00,3,0,3.00
08/02/2004,05:16,1022.75,1022.75,1022.75,1022.75,0,3,3.00
08/02/2004,05:17,1022.50,1022.75,1022.50,1022.75,2,3,5.00
08/02/2004,05:19,1023.00,1023.00,1022.75,1023.00,2,2,4.00
08/02/2004,05:20,1022.75,1023.00,1022.50,1023.00,76,110,186.00
08/02/2004,05:21,1023.00,1023.00,1023.00,1023.00,29,0,29.00
08/02/2004,05:22,1023.00,1023.00,1023.00,1023.00,5,0,5.00
08/02/2004,05:23,1023.25,1023.25,1023.25,1023.25,10,0,10.00
08/02/2004,05:25,1023.25,1023.25,1023.25,1023.25,3,0,3.00
08/02/2004,05:26,1023.25,1023.25,1023.25,1023.25,5,0,5.00
08/02/2004,05:28,1023.25,1023.50,1023.25,1023.25,9,1,10.00
08/02/2004,05:29,1023.50,1023.50,1023.50,1023.50,10,0,10.00
08/02/2004,05:30,1023.50,1023.50,1023.50,1023.50,15,0,15.00
08/02/2004,05:31,1023.50,1023.50,1023.50,1023.50,10,0,10.00
08/02/2004,05:33,1023.25,1023.25,1023.25,1023.25,0,2,2.00
08/02/2004,05:34,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/02/2004,05:35,1023.25,1023.25,1023.25,1023.25,0,89,89.00
08/02/2004,05:36,1023.00,1023.00,1023.00,1023.00,0,8,8.00
08/02/2004,05:37,1023.00,1023.25,1022.75,1022.75,25,32,57.00
08/02/2004,05:38,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/02/2004,05:40,1023.00,1023.00,1023.00,1023.00,9,0,9.00
08/02/2004,05:41,1023.00,1023.00,1023.00,1023.00,22,0,22.00
08/02/2004,05:42,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/02/2004,05:43,1023.00,1023.25,1023.00,1023.00,10,39,49.00
08/02/2004,05:44,1023.00,1023.25,1023.00,1023.00,12,58,70.00
08/02/2004,05:46,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/02/2004,05:49,1022.75,1023.00,1022.75,1022.75,15,65,80.00
08/02/2004,05:50,1022.75,1022.75,1022.75,1022.75,0,32,32.00
08/02/2004,05:51,1022.75,1022.75,1022.25,1022.50,94,148,242.00
08/02/2004,05:52,1022.75,1022.75,1022.75,1022.75,5,0,5.00
08/02/2004,05:53,1022.75,1022.75,1022.75,1022.75,10,0,10.00
08/02/2004,05:55,1022.75,1023.00,1022.75,1023.00,10,0,10.00
08/02/2004,05:57,1022.75,1022.75,1022.75,1022.75,0,18,18.00
08/02/2004,05:59,1022.50,1022.50,1022.50,1022.50,0,8,8.00
08/02/2004,06:00,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/02/2004,06:01,1022.75,1022.75,1022.75,1022.75,15,0,15.00
08/02/2004,06:02,1023.00,1023.00,1022.75,1022.75,6,25,31.00
08/02/2004,06:03,1022.75,1022.75,1022.75,1022.75,0,15,15.00
08/02/2004,06:04,1022.75,1022.75,1022.75,1022.75,0,29,29.00
08/02/2004,06:05,1022.75,1023.00,1022.50,1023.00,20,14,34.00
08/02/2004,06:06,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/02/2004,06:07,1022.75,1022.75,1022.50,1022.50,0,3,3.00
08/02/2004,06:08,1022.75,1023.00,1022.50,1022.50,55,18,73.00
08/02/2004,06:11,1022.75,1022.75,1022.75,1022.75,46,0,46.00
08/02/2004,06:12,1022.75,1022.75,1022.75,1022.75,21,0,21.00
08/02/2004,06:13,1022.75,1023.00,1022.75,1023.00,63,0,63.00
08/02/2004,06:14,1022.75,1022.75,1022.75,1022.75,0,4,4.00
08/02/2004,06:15,1022.75,1023.00,1022.75,1023.00,10,40,50.00
08/02/2004,06:16,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/02/2004,06:18,1023.00,1023.00,1022.75,1022.75,4,20,24.00
08/02/2004,06:19,1022.75,1022.75,1022.75,1022.75,0,8,8.00
08/02/2004,06:22,1023.00,1023.00,1023.00,1023.00,122,0,122.00
08/02/2004,06:23,1023.00,1023.00,1022.75,1022.75,1,3,4.00
08/02/2004,06:24,1022.75,1023.00,1022.75,1023.00,1,88,89.00
08/02/2004,06:25,1023.00,1023.00,1023.00,1023.00,11,0,11.00
08/02/2004,06:26,1022.75,1023.00,1022.75,1023.00,20,1,21.00
08/02/2004,06:27,1023.00,1023.00,1023.00,1023.00,16,0,16.00
08/02/2004,06:28,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/02/2004,06:29,1022.75,1022.75,1022.75,1022.75,0,52,52.00
08/02/2004,06:30,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/02/2004,06:31,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/02/2004,06:32,1023.00,1023.00,1023.00,1023.00,8,0,8.00
08/02/2004,06:33,1023.25,1023.25,1023.00,1023.00,75,82,157.00
08/02/2004,06:34,1023.00,1023.00,1023.00,1023.00,0,22,22.00
08/02/2004,06:35,1023.00,1023.00,1022.75,1022.75,0,9,9.00
08/02/2004,06:36,1023.00,1023.00,1023.00,1023.00,2,0,2.00
08/02/2004,06:37,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/02/2004,06:38,1023.00,1023.00,1023.00,1023.00,55,0,55.00
08/02/2004,06:40,1023.00,1023.25,1023.00,1023.00,50,1,51.00
08/02/2004,06:41,1023.00,1023.00,1022.75,1022.75,0,7,7.00
08/02/2004,06:42,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/02/2004,06:44,1023.00,1023.00,1023.00,1023.00,5,0,5.00
08/02/2004,06:45,1023.00,1023.00,1023.00,1023.00,13,0,13.00
08/02/2004,06:46,1023.00,1023.00,1023.00,1023.00,2,0,2.00
08/02/2004,06:47,1023.00,1023.00,1023.00,1023.00,40,0,40.00
08/02/2004,06:48,1023.00,1023.25,1023.00,1023.25,25,0,25.00
08/02/2004,06:49,1023.25,1023.25,1023.25,1023.25,3,0,3.00
08/02/2004,06:50,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/02/2004,06:51,1023.25,1023.50,1023.25,1023.25,53,3,56.00
08/02/2004,06:52,1023.25,1023.50,1023.25,1023.50,25,21,46.00
08/02/2004,06:53,1023.50,1023.50,1023.50,1023.50,22,0,22.00
08/02/2004,06:54,1023.50,1023.50,1023.25,1023.25,18,79,97.00
08/02/2004,06:55,1023.25,1023.50,1023.25,1023.25,6,26,32.00
08/02/2004,06:56,1023.25,1023.50,1023.00,1023.25,5,172,177.00
08/02/2004,06:57,1023.25,1023.25,1023.00,1023.00,28,51,79.00
08/02/2004,06:58,1023.00,1023.00,1023.00,1023.00,0,3,3.00
08/02/2004,06:59,1023.25,1023.25,1023.25,1023.25,10,0,10.00
08/02/2004,07:00,1023.25,1023.25,1023.25,1023.25,6,0,6.00
08/02/2004,07:01,1023.25,1023.25,1023.00,1023.00,5,2,7.00
08/02/2004,07:02,1023.00,1023.00,1023.00,1023.00,0,2,2.00
08/02/2004,07:03,1023.00,1023.50,1023.00,1023.50,183,2,185.00
08/02/2004,07:04,1023.50,1023.50,1023.50,1023.50,81,0,81.00
08/02/2004,07:05,1023.50,1023.50,1023.50,1023.50,8,0,8.00
08/02/2004,07:06,1023.50,1023.50,1023.50,1023.50,15,0,15.00
08/02/2004,07:07,1023.50,1023.50,1023.25,1023.50,70,1,71.00
08/02/2004,07:08,1023.50,1023.50,1022.50,1022.75,227,460,687.00
08/02/2004,07:09,1022.75,1022.75,1022.50,1022.50,185,4,189.00
08/02/2004,07:10,1022.50,1022.75,1022.50,1022.50,50,52,102.00
08/02/2004,07:11,1022.50,1022.75,1022.50,1022.75,95,119,214.00
08/02/2004,07:12,1022.75,1022.75,1022.50,1022.50,42,14,56.00
08/02/2004,07:13,1022.75,1022.75,1022.25,1022.50,20,100,120.00
08/02/2004,07:14,1022.25,1022.25,1022.25,1022.25,0,68,68.00
08/02/2004,07:15,1022.25,1022.50,1022.25,1022.50,28,102,130.00
08/02/2004,07:17,1022.50,1022.50,1022.50,1022.50,9,0,9.00
08/02/2004,07:18,1022.50,1022.50,1022.25,1022.25,28,20,48.00
08/02/2004,07:19,1022.25,1022.50,1022.00,1022.25,60,95,155.00
08/02/2004,07:20,1022.25,1022.50,1022.25,1022.25,10,20,30.00
08/02/2004,07:21,1022.25,1022.25,1022.25,1022.25,0,132,132.00
08/02/2004,07:22,1022.25,1022.25,1022.25,1022.25,0,153,153.00
08/02/2004,07:23,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/02/2004,07:24,1022.50,1022.75,1022.50,1022.75,195,0,195.00
08/02/2004,07:25,1022.75,1022.75,1022.75,1022.75,95,0,95.00
08/02/2004,07:26,1023.00,1023.00,1022.75,1023.00,48,3,51.00
08/02/2004,07:27,1023.00,1023.00,1022.75,1022.75,71,1,72.00
08/02/2004,07:28,1023.00,1023.00,1022.75,1022.75,10,12,22.00
08/02/2004,07:29,1022.75,1023.00,1022.75,1023.00,4,3,7.00
08/02/2004,07:30,1022.75,1023.00,1022.75,1022.75,7,51,58.00
08/02/2004,07:31,1022.75,1022.75,1022.75,1022.75,0,192,192.00
08/02/2004,07:32,1022.75,1022.75,1022.75,1022.75,0,48,48.00
08/02/2004,07:33,1022.75,1022.75,1022.75,1022.75,0,51,51.00
08/02/2004,07:34,1022.75,1023.00,1022.75,1023.00,1,8,9.00
08/02/2004,07:35,1022.75,1023.00,1022.50,1022.75,7,13,20.00
08/02/2004,07:36,1022.75,1023.00,1022.75,1023.00,2,1,3.00
08/02/2004,07:37,1022.75,1022.75,1022.75,1022.75,0,70,70.00
08/02/2004,07:38,1022.75,1023.00,1022.75,1023.00,1,92,93.00
08/02/2004,07:39,1022.75,1022.75,1022.75,1022.75,0,9,9.00
08/02/2004,07:40,1022.50,1023.00,1022.50,1023.00,42,4,46.00
08/02/2004,07:41,1023.00,1023.00,1022.50,1022.75,17,52,69.00
08/02/2004,07:42,1022.75,1023.00,1022.50,1022.50,29,52,81.00
08/02/2004,07:43,1022.75,1023.00,1022.75,1023.00,209,0,209.00
08/02/2004,07:44,1023.00,1023.00,1023.00,1023.00,65,0,65.00
08/02/2004,07:45,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/02/2004,07:47,1022.75,1023.00,1022.75,1023.00,6,5,11.00
08/02/2004,07:48,1022.75,1023.00,1022.75,1022.75,6,111,117.00
08/02/2004,07:49,1022.75,1022.75,1022.50,1022.50,0,52,52.00
08/02/2004,07:50,1022.50,1022.75,1022.50,1022.75,57,11,68.00
08/02/2004,07:51,1022.75,1022.75,1022.75,1022.75,11,0,11.00
08/02/2004,07:52,1022.50,1022.75,1022.50,1022.75,1,10,11.00
08/02/2004,07:53,1022.50,1022.50,1022.50,1022.50,0,35,35.00
08/02/2004,07:54,1022.50,1022.50,1022.50,1022.50,0,6,6.00
08/02/2004,07:55,1022.50,1022.50,1022.50,1022.50,0,40,40.00
08/02/2004,07:56,1022.50,1022.50,1022.25,1022.25,0,28,28.00
08/02/2004,07:57,1022.25,1022.50,1022.25,1022.25,1,58,59.00
08/02/2004,07:58,1022.25,1022.25,1022.00,1022.25,18,210,228.00
08/02/2004,07:59,1022.50,1022.50,1022.50,1022.50,107,0,107.00
08/02/2004,08:00,1022.25,1022.25,1022.25,1022.25,0,36,36.00
08/02/2004,08:01,1022.50,1022.50,1022.25,1022.25,9,79,88.00
08/02/2004,08:02,1022.25,1022.25,1022.00,1022.25,144,25,169.00
08/02/2004,08:03,1022.25,1022.50,1022.25,1022.50,144,0,144.00
08/02/2004,08:04,1022.50,1022.75,1022.50,1022.50,32,4,36.00
08/02/2004,08:05,1022.25,1022.50,1022.25,1022.50,1,12,13.00
08/02/2004,08:06,1022.25,1022.50,1022.25,1022.25,1,2,3.00
08/02/2004,08:07,1022.50,1022.50,1022.25,1022.25,33,120,153.00
08/02/2004,08:08,1022.25,1022.50,1022.25,1022.50,23,6,29.00
08/02/2004,08:09,1022.50,1022.50,1022.00,1022.00,2,112,114.00
08/02/2004,08:10,1022.25,1022.25,1022.00,1022.25,26,1,27.00
08/02/2004,08:11,1022.00,1022.25,1022.00,1022.25,97,3,100.00
08/02/2004,08:12,1022.25,1022.25,1022.00,1022.00,16,25,41.00
08/02/2004,08:13,1022.25,1022.25,1022.00,1022.25,22,10,32.00
08/02/2004,08:14,1022.25,1022.25,1022.00,1022.25,6,17,23.00
08/02/2004,08:15,1022.25,1022.25,1022.00,1022.25,82,3,85.00
08/02/2004,08:16,1022.25,1022.25,1022.25,1022.25,125,0,125.00
08/02/2004,08:17,1022.25,1022.25,1022.25,1022.25,63,0,63.00
08/02/2004,08:18,1022.25,1022.50,1022.25,1022.50,54,0,54.00
08/02/2004,08:19,1022.25,1022.50,1022.25,1022.50,2,11,13.00
08/02/2004,08:20,1022.25,1022.75,1022.25,1022.75,123,2,125.00
08/02/2004,08:21,1022.50,1022.50,1022.50,1022.50,0,82,82.00
08/02/2004,08:22,1022.50,1022.75,1022.50,1022.75,28,7,35.00
08/02/2004,08:23,1022.75,1022.75,1022.50,1022.50,3,2,5.00
08/02/2004,08:24,1022.75,1022.75,1022.50,1022.50,51,36,87.00
08/02/2004,08:25,1022.50,1022.75,1022.50,1022.50,150,39,189.00
08/02/2004,08:26,1022.50,1022.75,1022.50,1022.75,58,1,59.00
08/02/2004,08:27,1022.75,1023.00,1022.75,1022.75,140,122,262.00
08/02/2004,08:28,1022.75,1023.25,1022.50,1023.00,475,109,584.00
08/02/2004,08:29,1023.00,1023.25,1023.00,1023.00,4,241,245.00
08/02/2004,08:30,1023.00,1023.25,1022.75,1022.75,307,473,780.00
08/02/2004,08:31,1022.75,1023.25,1021.75,1021.75,896,2799,3695.00
08/02/2004,08:32,1021.75,1022.25,1021.25,1021.50,905,1521,2426.00
08/02/2004,08:33,1021.25,1022.75,1021.25,1022.25,1588,767,2355.00
08/02/2004,08:34,1022.50,1023.50,1022.25,1023.00,1340,474,1814.00
08/02/2004,08:35,1023.25,1024.50,1023.00,1024.25,1504,736,2240.00
08/02/2004,08:36,1024.25,1024.50,1023.75,1024.00,524,709,1233.00
08/02/2004,08:37,1024.00,1024.00,1023.50,1023.50,221,938,1159.00
08/02/2004,08:38,1023.50,1023.75,1023.25,1023.50,687,484,1171.00
08/02/2004,08:39,1023.50,1023.75,1023.25,1023.75,1034,353,1387.00
08/02/2004,08:40,1023.75,1024.00,1023.50,1024.00,906,417,1323.00
08/02/2004,08:41,1023.75,1024.25,1023.25,1024.00,803,401,1204.00
08/02/2004,08:42,1024.00,1024.25,1023.50,1023.50,438,922,1360.00
08/02/2004,08:43,1023.75,1024.00,1023.50,1023.50,1164,805,1969.00
08/02/2004,08:44,1023.75,1023.75,1023.50,1023.50,221,594,815.00
08/02/2004,08:45,1023.50,1024.00,1023.25,1024.00,967,512,1479.00
08/02/2004,08:46,1024.00,1024.25,1023.75,1024.00,972,483,1455.00
08/02/2004,08:47,1024.00,1025.00,1024.00,1024.75,1365,215,1580.00
08/02/2004,08:48,1025.25,1025.25,1024.50,1024.75,358,1125,1483.00
08/02/2004,08:49,1024.75,1024.75,1024.00,1024.25,208,611,819.00
08/02/2004,08:50,1024.25,1024.50,1024.00,1024.25,848,238,1086.00
08/02/2004,08:51,1024.25,1025.00,1024.25,1025.00,1275,52,1327.00
08/02/2004,08:52,1025.00,1025.50,1024.75,1025.25,2352,756,3108.00
08/02/2004,08:53,1025.50,1026.25,1025.25,1025.75,1405,1030,2435.00
08/02/2004,08:54,1026.00,1026.25,1025.75,1026.00,886,966,1852.00
08/02/2004,08:55,1025.75,1026.00,1025.50,1025.50,233,1032,1265.00
08/02/2004,08:56,1025.50,1025.75,1025.25,1025.50,296,715,1011.00
08/02/2004,08:57,1025.50,1025.50,1025.00,1025.25,659,732,1391.00
08/02/2004,08:58,1025.25,1025.50,1025.00,1025.50,462,30,492.00
08/02/2004,08:59,1025.75,1025.75,1025.25,1025.50,140,172,312.00
08/02/2004,09:00,1025.25,1025.75,1025.00,1025.75,279,402,681.00
08/02/2004,09:01,1025.50,1025.75,1024.00,1024.50,621,1044,1665.00
08/02/2004,09:02,1024.50,1025.25,1024.00,1024.50,648,466,1114.00
08/02/2004,09:03,1024.25,1024.50,1023.50,1024.50,988,1337,2325.00
08/02/2004,09:04,1024.50,1024.75,1023.75,1023.75,704,618,1322.00
08/02/2004,09:05,1023.75,1025.50,1023.75,1025.50,1691,257,1948.00
08/02/2004,09:06,1025.50,1026.00,1025.00,1025.25,1600,445,2045.00
08/02/2004,09:07,1025.25,1025.25,1023.75,1023.75,163,2294,2457.00
08/02/2004,09:08,1024.00,1025.00,1023.50,1024.75,649,89,738.00
08/02/2004,09:09,1024.75,1025.25,1024.50,1024.75,322,363,685.00
08/02/2004,09:10,1024.75,1025.25,1024.50,1024.50,543,861,1404.00
08/02/2004,09:11,1024.50,1024.50,1023.75,1023.75,233,1001,1234.00
08/02/2004,09:12,1023.75,1024.00,1023.50,1023.75,469,403,872.00
08/02/2004,09:13,1023.50,1024.00,1023.50,1023.75,670,830,1500.00
08/02/2004,09:14,1023.75,1024.25,1023.50,1024.00,835,365,1200.00
08/02/2004,09:15,1023.50,1024.00,1023.50,1024.00,474,530,1004.00
08/02/2004,09:16,1024.25,1024.50,1023.50,1023.50,553,1409,1962.00
08/02/2004,09:17,1023.50,1024.00,1023.25,1023.50,705,648,1353.00
08/02/2004,09:18,1023.50,1024.00,1023.50,1023.50,296,720,1016.00
08/02/2004,09:19,1023.50,1024.25,1023.50,1023.50,400,485,885.00
08/02/2004,09:20,1023.50,1023.75,1023.00,1023.00,122,1117,1239.00
08/02/2004,09:21,1023.25,1023.25,1022.75,1023.25,404,630,1034.00
08/02/2004,09:22,1023.00,1024.00,1023.00,1023.75,1222,815,2037.00
08/02/2004,09:23,1023.75,1024.50,1023.50,1024.25,906,790,1696.00
08/02/2004,09:24,1024.25,1024.25,1023.75,1023.75,15,168,183.00
08/02/2004,09:25,1023.75,1023.75,1023.50,1023.50,388,200,588.00
08/02/2004,09:26,1023.50,1024.00,1023.50,1024.00,431,220,651.00
08/02/2004,09:27,1024.00,1024.25,1023.50,1024.00,244,361,605.00
08/02/2004,09:28,1024.00,1024.25,1023.75,1024.00,112,51,163.00
08/02/2004,09:29,1024.00,1025.00,1024.00,1024.75,1157,174,1331.00
08/02/2004,09:30,1024.75,1025.50,1024.50,1025.50,2199,163,2362.00
08/02/2004,09:31,1025.75,1025.75,1024.75,1025.00,855,1028,1883.00
08/02/2004,09:32,1024.75,1024.75,1023.75,1023.75,177,1103,1280.00
08/02/2004,09:33,1023.75,1024.50,1023.75,1024.50,736,362,1098.00
08/02/2004,09:34,1024.50,1024.50,1024.00,1024.50,270,363,633.00
08/02/2004,09:35,1024.75,1025.00,1024.50,1025.00,729,111,840.00
08/02/2004,09:36,1025.00,1025.25,1024.50,1024.50,606,384,990.00
08/02/2004,09:37,1024.50,1025.00,1024.00,1024.50,595,570,1165.00
08/02/2004,09:38,1024.75,1025.25,1024.50,1024.75,597,154,751.00
08/02/2004,09:39,1024.75,1025.00,1024.50,1025.00,109,50,159.00
08/02/2004,09:40,1024.75,1025.50,1024.75,1025.50,660,870,1530.00
08/02/2004,09:41,1025.25,1025.50,1025.00,1025.25,973,282,1255.00
08/02/2004,09:42,1025.50,1026.50,1025.50,1026.50,3195,294,3489.00
08/02/2004,09:43,1026.25,1026.75,1026.00,1026.25,1135,2099,3234.00
08/02/2004,09:44,1026.25,1026.25,1025.50,1025.75,180,1648,1828.00
08/02/2004,09:45,1026.00,1026.00,1025.25,1025.75,742,1051,1793.00
08/02/2004,09:46,1025.75,1026.00,1025.25,1025.25,474,1130,1604.00
08/02/2004,09:47,1025.50,1025.75,1025.25,1025.25,776,269,1045.00
08/02/2004,09:48,1025.25,1026.00,1025.25,1025.50,769,464,1233.00
08/02/2004,09:49,1026.00,1026.00,1025.25,1025.50,148,609,757.00
08/02/2004,09:50,1025.25,1025.50,1025.00,1025.25,156,390,546.00
08/02/2004,09:51,1025.25,1026.00,1025.25,1026.00,1443,59,1502.00
08/02/2004,09:52,1025.75,1026.75,1025.75,1026.50,1811,849,2660.00
08/02/2004,09:53,1026.25,1026.75,1026.25,1026.25,454,636,1090.00
08/02/2004,09:54,1026.25,1027.00,1026.25,1026.25,2550,1388,3938.00
08/02/2004,09:55,1026.25,1026.75,1026.25,1026.50,668,836,1504.00
08/02/2004,09:56,1026.25,1026.50,1025.50,1025.75,101,898,999.00
08/02/2004,09:57,1025.50,1025.75,1025.25,1025.50,604,723,1327.00
08/02/2004,09:58,1025.50,1025.75,1025.50,1025.75,274,22,296.00
08/02/2004,09:59,1025.75,1025.75,1025.50,1025.75,34,169,203.00
08/02/2004,10:00,1025.75,1026.00,1025.50,1025.50,379,582,961.00
08/02/2004,10:01,1025.50,1025.75,1025.00,1025.00,38,1085,1123.00
08/02/2004,10:02,1025.00,1025.25,1024.50,1025.25,171,1107,1278.00
08/02/2004,10:03,1025.00,1025.50,1024.50,1024.50,949,1585,2534.00
08/02/2004,10:04,1024.25,1024.75,1023.75,1024.75,2310,975,3285.00
08/02/2004,10:05,1024.75,1025.00,1024.25,1024.75,507,831,1338.00
08/02/2004,10:06,1024.75,1025.00,1024.50,1024.75,391,344,735.00
08/02/2004,10:07,1024.75,1025.50,1024.50,1025.25,1063,912,1975.00
08/02/2004,10:08,1025.50,1025.75,1025.00,1025.75,459,150,609.00
08/02/2004,10:09,1025.50,1025.75,1025.25,1025.25,305,645,950.00
08/02/2004,10:10,1025.50,1025.75,1025.25,1025.50,444,294,738.00
08/02/2004,10:11,1025.50,1026.00,1025.50,1025.50,961,523,1484.00
08/02/2004,10:12,1025.75,1025.75,1024.25,1024.50,382,1044,1426.00
08/02/2004,10:13,1024.50,1024.75,1024.25,1024.50,873,340,1213.00
08/02/2004,10:14,1024.75,1025.00,1024.75,1024.75,457,653,1110.00
08/02/2004,10:15,1024.50,1024.75,1024.50,1024.75,274,312,586.00
08/02/2004,10:16,1024.75,1025.00,1024.75,1024.75,121,327,448.00
08/02/2004,10:17,1025.00,1025.50,1024.75,1025.25,870,46,916.00
08/02/2004,10:18,1025.25,1025.50,1023.75,1023.75,165,1996,2161.00
08/02/2004,10:19,1024.00,1024.25,1023.75,1024.25,868,276,1144.00
08/02/2004,10:20,1024.25,1024.50,1024.00,1024.25,332,346,678.00
08/02/2004,10:21,1024.25,1024.50,1024.00,1024.25,461,129,590.00
08/02/2004,10:22,1024.00,1024.25,1023.75,1024.00,299,592,891.00
08/02/2004,10:23,1024.00,1024.50,1024.00,1024.25,205,275,480.00
08/02/2004,10:24,1024.25,1024.50,1024.00,1024.50,275,340,615.00
08/02/2004,10:25,1024.50,1024.75,1024.50,1024.50,711,100,811.00
08/02/2004,10:26,1024.50,1024.50,1024.00,1024.25,78,606,684.00
08/02/2004,10:27,1024.50,1024.75,1024.25,1024.50,172,100,272.00
08/02/2004,10:28,1024.75,1024.75,1024.50,1024.50,7,57,64.00
08/02/2004,10:29,1024.25,1024.50,1024.00,1024.25,88,207,295.00
08/02/2004,10:30,1024.50,1025.00,1024.25,1025.00,392,24,416.00
08/02/2004,10:31,1025.00,1025.00,1024.25,1025.00,881,193,1074.00
08/02/2004,10:32,1025.00,1025.00,1024.50,1024.75,242,418,660.00
08/02/2004,10:33,1024.50,1025.50,1024.50,1025.50,1106,265,1371.00
08/02/2004,10:34,1025.50,1025.50,1025.00,1025.25,30,300,330.00
08/02/2004,10:35,1025.25,1025.25,1024.75,1025.00,75,195,270.00
08/02/2004,10:36,1025.00,1025.50,1024.75,1025.25,375,89,464.00
08/02/2004,10:37,1025.50,1025.50,1025.25,1025.25,33,17,50.00
08/02/2004,10:38,1025.50,1026.00,1025.25,1026.00,1154,50,1204.00
08/02/2004,10:39,1026.00,1026.25,1025.50,1025.50,484,849,1333.00
08/02/2004,10:40,1025.50,1025.75,1025.25,1025.50,392,226,618.00
08/02/2004,10:41,1025.50,1025.75,1025.50,1025.50,89,35,124.00
08/02/2004,10:42,1025.75,1026.25,1025.75,1026.25,1142,345,1487.00
08/02/2004,10:43,1026.25,1026.25,1025.25,1025.50,522,1124,1646.00
08/02/2004,10:44,1025.75,1026.00,1025.50,1025.75,259,117,376.00
08/02/2004,10:45,1025.75,1026.25,1025.50,1026.00,689,345,1034.00
08/02/2004,10:46,1026.00,1026.25,1025.50,1026.00,218,350,568.00
08/02/2004,10:47,1026.00,1026.25,1025.75,1026.00,112,367,479.00
08/02/2004,10:48,1025.75,1026.00,1025.50,1025.75,122,288,410.00
08/02/2004,10:49,1025.75,1025.75,1025.50,1025.50,1,260,261.00
08/02/2004,10:50,1025.50,1025.75,1025.25,1025.50,21,177,198.00
08/02/2004,10:51,1025.25,1025.50,1025.25,1025.25,150,75,225.00
08/02/2004,10:52,1025.50,1025.50,1025.25,1025.25,56,506,562.00
08/02/2004,10:53,1025.25,1025.50,1025.00,1025.25,240,212,452.00
08/02/2004,10:54,1025.25,1025.75,1025.25,1025.50,223,152,375.00
08/02/2004,10:55,1025.50,1025.50,1025.25,1025.50,11,25,36.00
08/02/2004,10:56,1025.50,1025.75,1025.50,1025.50,121,61,182.00
08/02/2004,10:57,1025.50,1025.75,1025.50,1025.75,330,128,458.00
08/02/2004,10:58,1025.75,1025.75,1025.50,1025.75,228,8,236.00
08/02/2004,10:59,1025.75,1025.75,1025.75,1025.75,112,0,112.00
08/02/2004,11:00,1025.75,1026.00,1025.75,1026.00,801,31,832.00
08/02/2004,11:01,1025.75,1026.00,1025.50,1025.75,11,211,222.00
08/02/2004,11:02,1025.75,1025.75,1025.00,1025.25,326,382,708.00
08/02/2004,11:03,1025.25,1025.50,1025.00,1025.00,117,193,310.00
08/02/2004,11:04,1025.00,1025.25,1025.00,1025.25,223,93,316.00
08/02/2004,11:05,1025.25,1025.25,1024.75,1025.00,19,376,395.00
08/02/2004,11:06,1024.75,1025.50,1024.75,1025.50,746,72,818.00
08/02/2004,11:07,1025.50,1025.75,1025.50,1025.75,511,20,531.00
08/02/2004,11:08,1025.50,1025.75,1025.25,1025.50,23,136,159.00
08/02/2004,11:09,1025.25,1025.50,1025.00,1025.00,92,693,785.00
08/02/2004,11:10,1025.00,1025.25,1025.00,1025.25,180,174,354.00
08/02/2004,11:11,1025.25,1025.75,1025.00,1025.75,905,77,982.00
08/02/2004,11:12,1025.75,1026.25,1025.75,1026.25,934,247,1181.00
08/02/2004,11:13,1026.50,1026.50,1026.25,1026.25,1255,156,1411.00
08/02/2004,11:14,1026.25,1026.25,1025.75,1026.00,63,575,638.00
08/02/2004,11:15,1026.00,1026.25,1026.00,1026.00,427,83,510.00
08/02/2004,11:16,1026.25,1026.25,1026.00,1026.00,180,285,465.00
08/02/2004,11:17,1026.00,1026.00,1025.75,1025.75,0,394,394.00
08/02/2004,11:18,1026.00,1026.00,1025.75,1026.00,5,73,78.00
08/02/2004,11:19,1026.00,1026.00,1025.75,1026.00,59,18,77.00
08/02/2004,11:20,1025.75,1026.00,1025.75,1026.00,68,14,82.00
08/02/2004,11:21,1025.75,1026.25,1025.75,1026.25,198,97,295.00
08/02/2004,11:22,1026.00,1026.00,1025.50,1025.50,188,1449,1637.00
08/02/2004,11:23,1025.50,1025.75,1025.50,1025.50,304,433,737.00
08/02/2004,11:24,1025.75,1025.75,1025.25,1025.50,300,490,790.00
08/02/2004,11:25,1025.75,1025.75,1025.50,1025.50,218,98,316.00
08/02/2004,11:26,1025.50,1025.75,1025.50,1025.75,105,5,110.00
08/02/2004,11:27,1025.75,1025.75,1025.50,1025.75,144,12,156.00
08/02/2004,11:28,1025.50,1025.75,1025.25,1025.50,166,1235,1401.00
08/02/2004,11:29,1025.75,1025.75,1025.00,1025.25,11,311,322.00
08/02/2004,11:30,1025.25,1025.75,1025.25,1025.75,307,22,329.00
08/02/2004,11:31,1025.75,1025.75,1025.75,1025.75,42,0,42.00
08/02/2004,11:32,1025.50,1025.75,1025.00,1025.50,119,249,368.00
08/02/2004,11:33,1025.75,1025.75,1025.25,1025.50,31,133,164.00
08/02/2004,11:34,1025.50,1025.75,1025.25,1025.75,156,135,291.00
08/02/2004,11:35,1025.50,1026.00,1025.50,1026.00,506,13,519.00
08/02/2004,11:36,1026.00,1026.00,1025.00,1025.25,44,967,1011.00
08/02/2004,11:37,1025.00,1025.50,1025.00,1025.00,184,34,218.00
08/02/2004,11:38,1025.25,1026.00,1025.00,1025.50,448,87,535.00
08/02/2004,11:39,1025.75,1026.25,1025.75,1026.00,572,206,778.00
08/02/2004,11:40,1025.75,1026.25,1025.75,1025.75,168,82,250.00
08/02/2004,11:41,1025.75,1026.00,1025.50,1025.50,7,507,514.00
08/02/2004,11:42,1025.50,1025.75,1025.25,1025.75,215,287,502.00
08/02/2004,11:43,1026.00,1026.00,1025.75,1025.75,4,135,139.00
08/02/2004,11:44,1025.50,1025.75,1025.50,1025.75,97,2,99.00
08/02/2004,11:45,1025.50,1025.75,1025.50,1025.50,79,63,142.00
08/02/2004,11:46,1025.75,1025.75,1025.50,1025.75,25,17,42.00
08/02/2004,11:47,1025.50,1025.75,1025.50,1025.50,57,59,116.00
08/02/2004,11:48,1025.50,1025.75,1025.25,1025.25,29,251,280.00
08/02/2004,11:49,1025.25,1025.50,1025.00,1025.00,87,348,435.00
08/02/2004,11:50,1025.25,1025.50,1025.25,1025.25,88,309,397.00
08/02/2004,11:51,1025.25,1026.00,1025.25,1025.50,481,166,647.00
08/02/2004,11:52,1025.75,1026.25,1025.50,1026.00,309,66,375.00
08/02/2004,11:53,1026.00,1026.25,1026.00,1026.00,42,215,257.00
08/02/2004,11:54,1026.00,1026.50,1025.75,1025.75,262,379,641.00
08/02/2004,11:55,1025.75,1025.75,1025.25,1025.50,145,444,589.00
08/02/2004,11:56,1025.50,1025.75,1025.50,1025.50,12,213,225.00
08/02/2004,11:57,1025.50,1025.75,1025.50,1025.75,3,73,76.00
08/02/2004,11:58,1025.50,1025.50,1025.25,1025.25,0,209,209.00
08/02/2004,11:59,1025.50,1025.50,1025.25,1025.50,101,7,108.00
08/02/2004,12:00,1025.50,1025.75,1025.50,1025.75,262,0,262.00
08/02/2004,12:01,1025.75,1025.75,1025.50,1025.75,28,10,38.00
08/02/2004,12:02,1025.75,1025.75,1025.50,1025.75,65,1,66.00
08/02/2004,12:03,1025.50,1026.25,1025.50,1026.00,274,142,416.00
08/02/2004,12:04,1026.00,1026.25,1025.75,1026.00,21,276,297.00
08/02/2004,12:05,1026.00,1026.25,1025.75,1025.75,253,229,482.00
08/02/2004,12:06,1025.75,1026.00,1025.75,1026.00,11,12,23.00
08/02/2004,12:07,1025.75,1026.25,1025.75,1026.00,281,102,383.00
08/02/2004,12:08,1026.00,1026.25,1026.00,1026.25,2,65,67.00
08/02/2004,12:09,1026.25,1026.50,1026.00,1026.25,337,384,721.00
08/02/2004,12:10,1026.25,1027.75,1026.25,1027.75,3564,409,3973.00
08/02/2004,12:11,1027.75,1028.50,1027.75,1028.50,1337,1323,2660.00
08/02/2004,12:12,1028.25,1028.50,1028.00,1028.00,178,713,891.00
08/02/2004,12:13,1028.00,1028.25,1027.75,1028.25,328,535,863.00
08/02/2004,12:14,1028.00,1028.25,1027.75,1028.00,146,424,570.00
08/02/2004,12:15,1027.75,1028.25,1027.75,1028.25,306,149,455.00
08/02/2004,12:16,1028.25,1028.50,1027.75,1027.75,341,1081,1422.00
08/02/2004,12:17,1028.00,1028.00,1027.75,1028.00,34,214,248.00
08/02/2004,12:18,1027.75,1028.00,1027.75,1028.00,297,169,466.00
08/02/2004,12:19,1028.00,1028.50,1028.00,1028.25,340,28,368.00
08/02/2004,12:20,1028.25,1028.75,1028.25,1028.75,1410,211,1621.00
08/02/2004,12:21,1028.75,1029.25,1028.50,1029.00,2449,294,2743.00
08/02/2004,12:22,1029.25,1029.50,1028.75,1029.00,866,1372,2238.00
08/02/2004,12:23,1029.00,1029.25,1028.75,1028.75,335,407,742.00
08/02/2004,12:24,1029.00,1029.00,1028.50,1028.75,156,755,911.00
08/02/2004,12:25,1028.50,1028.75,1028.00,1028.25,422,1077,1499.00
08/02/2004,12:26,1028.25,1028.25,1027.75,1028.25,314,1597,1911.00
08/02/2004,12:27,1028.00,1028.25,1027.75,1027.75,284,381,665.00
08/02/2004,12:28,1028.00,1028.25,1027.75,1028.00,317,148,465.00
08/02/2004,12:29,1028.00,1028.50,1027.75,1028.50,259,202,461.00
08/02/2004,12:30,1028.50,1028.50,1028.00,1028.25,205,507,712.00
08/02/2004,12:31,1028.25,1028.75,1028.25,1028.50,271,74,345.00
08/02/2004,12:32,1028.50,1028.75,1028.25,1028.50,197,244,441.00
08/02/2004,12:33,1028.50,1028.75,1028.50,1028.75,10,150,160.00
08/02/2004,12:34,1028.75,1028.75,1028.50,1028.75,435,29,464.00
08/02/2004,12:35,1028.75,1029.00,1028.50,1028.50,68,287,355.00
08/02/2004,12:36,1028.75,1029.25,1028.50,1028.75,1293,945,2238.00
08/02/2004,12:37,1028.50,1028.75,1028.25,1028.25,286,513,799.00
08/02/2004,12:38,1028.25,1028.75,1028.25,1028.25,272,635,907.00
08/02/2004,12:39,1028.25,1029.25,1028.25,1029.00,636,114,750.00
08/02/2004,12:40,1028.75,1029.25,1028.75,1029.00,210,665,875.00
08/02/2004,12:41,1029.00,1029.50,1028.75,1029.50,916,347,1263.00
08/02/2004,12:42,1029.50,1031.25,1029.25,1031.00,6115,1693,7808.00
08/02/2004,12:43,1030.75,1031.25,1030.25,1031.00,1822,2298,4120.00
08/02/2004,12:44,1031.00,1031.75,1030.75,1031.50,1351,1426,2777.00
08/02/2004,12:45,1031.50,1032.00,1031.25,1031.50,2000,1042,3042.00
08/02/2004,12:46,1031.50,1031.50,1031.00,1031.25,763,779,1542.00
08/02/2004,12:47,1031.25,1031.50,1031.00,1031.00,282,1140,1422.00
08/02/2004,12:48,1031.00,1031.25,1030.75,1031.00,344,680,1024.00
08/02/2004,12:49,1031.00,1031.25,1030.75,1030.75,575,590,1165.00
08/02/2004,12:50,1031.00,1031.25,1030.75,1031.00,308,528,836.00
08/02/2004,12:51,1031.00,1031.25,1030.75,1030.75,460,824,1284.00
08/02/2004,12:52,1031.00,1031.00,1030.50,1030.75,163,537,700.00
08/02/2004,12:53,1030.75,1031.25,1030.75,1031.00,229,666,895.00
08/02/2004,12:54,1031.00,1031.25,1030.75,1030.75,529,418,947.00
08/02/2004,12:55,1030.75,1031.00,1030.75,1031.00,48,955,1003.00
08/02/2004,12:56,1030.75,1031.00,1030.50,1030.50,121,515,636.00
08/02/2004,12:57,1030.75,1031.25,1030.50,1031.25,995,506,1501.00
08/02/2004,12:58,1031.25,1031.25,1030.75,1031.00,530,313,843.00
08/02/2004,12:59,1031.00,1031.50,1030.75,1031.25,997,488,1485.00
08/02/2004,13:00,1031.25,1031.25,1030.50,1030.75,848,1018,1866.00
08/02/2004,13:01,1030.75,1031.00,1029.75,1030.25,1315,2334,3649.00
08/02/2004,13:02,1030.25,1030.75,1030.25,1030.75,246,315,561.00
08/02/2004,13:03,1030.50,1031.00,1030.50,1031.00,675,86,761.00
08/02/2004,13:04,1031.00,1031.00,1030.00,1030.25,267,1259,1526.00
08/02/2004,13:05,1030.25,1030.50,1030.00,1030.50,412,80,492.00
08/02/2004,13:06,1030.25,1030.75,1030.25,1030.75,842,45,887.00
08/02/2004,13:07,1030.50,1030.75,1030.25,1030.50,821,165,986.00
08/02/2004,13:08,1030.50,1030.75,1030.25,1030.50,310,85,395.00
08/02/2004,13:09,1030.50,1030.50,1030.00,1030.00,177,375,552.00
08/02/2004,13:10,1030.00,1030.50,1030.00,1030.25,353,205,558.00
08/02/2004,13:11,1030.25,1030.50,1030.00,1030.50,354,133,487.00
08/02/2004,13:12,1030.50,1030.75,1030.25,1030.50,309,14,323.00
08/02/2004,13:13,1030.50,1031.00,1030.25,1031.00,748,216,964.00
08/02/2004,13:14,1030.75,1031.50,1030.75,1031.00,919,732,1651.00
08/02/2004,13:15,1031.00,1031.25,1030.75,1031.00,259,204,463.00
08/02/2004,13:16,1031.00,1032.50,1031.00,1031.75,2721,1410,4131.00
08/02/2004,13:17,1031.50,1031.75,1031.00,1031.00,760,1079,1839.00
08/02/2004,13:18,1031.00,1031.25,1030.25,1030.75,903,1794,2697.00
08/02/2004,13:19,1030.50,1030.75,1030.25,1030.50,319,659,978.00
08/02/2004,13:20,1030.50,1030.50,1030.00,1030.25,291,749,1040.00
08/02/2004,13:21,1030.25,1030.50,1030.25,1030.25,48,204,252.00
08/02/2004,13:22,1030.50,1031.00,1030.25,1031.00,877,24,901.00
08/02/2004,13:23,1031.00,1031.25,1030.25,1030.50,262,827,1089.00
08/02/2004,13:24,1030.75,1031.00,1030.50,1031.00,606,15,621.00
08/02/2004,13:25,1031.00,1031.50,1030.75,1031.00,1466,712,2178.00
08/02/2004,13:26,1031.00,1031.25,1031.00,1031.25,555,143,698.00
08/02/2004,13:27,1031.25,1031.50,1030.50,1030.50,203,430,633.00
08/02/2004,13:28,1030.50,1030.75,1030.25,1030.25,349,766,1115.00
08/02/2004,13:29,1030.25,1030.25,1030.00,1030.00,463,490,953.00
08/02/2004,13:30,1030.25,1030.50,1030.00,1030.50,458,215,673.00
08/02/2004,13:31,1030.50,1030.75,1029.75,1030.50,422,1075,1497.00
08/02/2004,13:32,1030.75,1030.75,1030.25,1030.50,188,246,434.00
08/02/2004,13:33,1030.50,1031.00,1030.50,1030.75,732,482,1214.00
08/02/2004,13:34,1031.00,1031.25,1030.50,1030.50,657,359,1016.00
08/02/2004,13:35,1030.50,1030.50,1029.50,1029.50,301,1600,1901.00
08/02/2004,13:36,1029.75,1031.00,1029.50,1030.50,1191,909,2100.00
08/02/2004,13:37,1030.75,1031.25,1030.25,1031.25,1681,88,1769.00
08/02/2004,13:38,1031.25,1031.75,1031.00,1031.50,2107,597,2704.00
08/02/2004,13:39,1031.50,1032.00,1031.50,1031.50,1081,621,1702.00
08/02/2004,13:40,1031.50,1031.75,1031.00,1031.00,203,572,775.00
08/02/2004,13:41,1031.00,1031.50,1030.25,1030.25,261,1027,1288.00
08/02/2004,13:42,1030.25,1031.00,1030.25,1030.50,629,170,799.00
08/02/2004,13:43,1030.50,1030.75,1030.00,1030.50,461,351,812.00
08/02/2004,13:44,1030.50,1030.75,1030.25,1030.50,102,365,467.00
08/02/2004,13:45,1030.50,1030.50,1029.75,1030.25,425,822,1247.00
08/02/2004,13:46,1030.50,1030.75,1030.00,1030.25,570,198,768.00
08/02/2004,13:47,1030.25,1030.25,1030.00,1030.25,8,384,392.00
08/02/2004,13:48,1030.25,1030.50,1029.75,1030.00,328,311,639.00
08/02/2004,13:49,1029.75,1030.25,1029.75,1030.25,352,394,746.00
08/02/2004,13:50,1030.25,1030.50,1030.00,1030.00,208,156,364.00
08/02/2004,13:51,1030.00,1030.25,1029.75,1030.00,225,111,336.00
08/02/2004,13:52,1030.00,1030.25,1029.50,1030.00,566,516,1082.00
08/02/2004,13:53,1029.75,1030.25,1029.75,1030.00,532,43,575.00
08/02/2004,13:54,1030.00,1030.00,1029.50,1029.75,276,413,689.00
08/02/2004,13:55,1029.75,1029.75,1028.50,1028.75,334,2045,2379.00
08/02/2004,13:56,1028.75,1029.00,1028.25,1028.75,1703,1159,2862.00
08/02/2004,13:57,1028.75,1029.25,1028.50,1028.75,1094,849,1943.00
08/02/2004,13:58,1029.00,1029.25,1028.75,1028.75,295,363,658.00
08/02/2004,13:59,1028.75,1029.25,1028.75,1028.75,184,410,594.00
08/02/2004,14:00,1029.00,1029.00,1028.25,1028.75,715,878,1593.00
08/02/2004,14:01,1028.50,1029.25,1028.50,1029.25,572,496,1068.00
08/02/2004,14:02,1029.25,1029.75,1029.00,1029.25,969,306,1275.00
08/02/2004,14:03,1029.25,1029.50,1029.00,1029.25,328,70,398.00
08/02/2004,14:04,1029.25,1029.50,1029.00,1029.00,399,460,859.00
08/02/2004,14:05,1029.25,1029.25,1028.25,1028.25,124,613,737.00
08/02/2004,14:06,1028.25,1029.00,1028.00,1028.75,1321,1056,2377.00
08/02/2004,14:07,1028.75,1029.00,1028.25,1028.75,663,672,1335.00
08/02/2004,14:08,1028.75,1029.25,1028.25,1029.00,1590,554,2144.00
08/02/2004,14:09,1029.00,1029.00,1028.50,1029.00,472,784,1256.00
08/02/2004,14:10,1028.75,1029.25,1028.75,1029.00,230,128,358.00
08/02/2004,14:11,1029.00,1029.25,1028.75,1029.00,295,233,528.00
08/02/2004,14:12,1029.00,1029.75,1029.00,1029.50,1173,169,1342.00
08/02/2004,14:13,1029.50,1029.75,1029.00,1029.50,885,506,1391.00
08/02/2004,14:14,1029.50,1030.75,1029.50,1030.50,1978,562,2540.00
08/02/2004,14:15,1030.25,1030.50,1030.00,1030.25,769,1004,1773.00
08/02/2004,14:16,1030.25,1030.75,1029.75,1030.00,511,989,1500.00
08/02/2004,14:17,1029.75,1030.00,1029.50,1029.75,241,1134,1375.00
08/02/2004,14:18,1029.50,1029.75,1029.25,1029.75,241,620,861.00
08/02/2004,14:19,1029.75,1030.75,1029.75,1030.50,917,1126,2043.00
08/02/2004,14:20,1030.25,1030.50,1030.00,1030.00,177,303,480.00
08/02/2004,14:21,1030.25,1030.25,1029.50,1029.75,208,487,695.00
08/02/2004,14:22,1029.75,1030.25,1029.50,1029.50,495,604,1099.00
08/02/2004,14:23,1029.50,1030.25,1029.50,1030.00,364,423,787.00
08/02/2004,14:24,1030.00,1030.50,1029.75,1030.00,669,889,1558.00
08/02/2004,14:25,1030.00,1031.25,1030.00,1031.00,2000,837,2837.00
08/02/2004,14:26,1031.25,1031.25,1029.75,1030.25,591,1218,1809.00
08/02/2004,14:27,1030.25,1031.00,1030.25,1031.00,2323,275,2598.00
08/02/2004,14:28,1031.00,1031.75,1030.75,1031.75,2360,722,3082.00
08/02/2004,14:29,1031.50,1031.75,1030.50,1030.50,316,562,878.00
08/02/2004,14:30,1030.50,1031.25,1030.50,1031.00,725,675,1400.00
08/02/2004,14:31,1030.75,1031.50,1030.50,1031.50,1310,1118,2428.00
08/02/2004,14:32,1031.50,1031.50,1030.50,1030.75,295,553,848.00
08/02/2004,14:33,1030.75,1031.00,1030.50,1030.75,562,197,759.00
08/02/2004,14:34,1031.00,1031.25,1030.50,1031.25,402,323,725.00
08/02/2004,14:35,1031.25,1032.25,1031.00,1032.00,3536,1009,4545.00
08/02/2004,14:36,1032.25,1033.50,1032.00,1032.75,3518,809,4327.00
08/02/2004,14:37,1032.75,1033.25,1032.50,1032.75,1009,1938,2947.00
08/02/2004,14:38,1032.75,1033.00,1032.50,1032.75,635,1420,2055.00
08/02/2004,14:39,1032.75,1032.75,1032.25,1032.50,545,228,773.00
08/02/2004,14:40,1032.50,1033.00,1032.25,1032.75,929,830,1759.00
08/02/2004,14:41,1032.75,1033.25,1032.50,1033.25,1358,541,1899.00
08/02/2004,14:42,1033.00,1033.50,1033.00,1033.00,1791,555,2346.00
08/02/2004,14:43,1033.00,1033.25,1032.50,1033.00,991,1705,2696.00
08/02/2004,14:44,1032.75,1034.00,1032.75,1033.50,3810,892,4702.00
08/02/2004,14:45,1033.50,1034.00,1033.50,1033.50,2106,1604,3710.00
08/02/2004,14:46,1033.50,1033.75,1033.00,1033.25,363,2171,2534.00
08/02/2004,14:47,1033.00,1033.50,1032.50,1032.75,968,1194,2162.00
08/02/2004,14:48,1032.75,1033.00,1032.50,1032.50,358,159,517.00
08/02/2004,14:49,1032.50,1032.75,1032.25,1032.50,425,580,1005.00
08/02/2004,14:50,1032.50,1032.75,1032.25,1032.50,851,406,1257.00
08/02/2004,14:51,1032.75,1032.75,1032.25,1032.25,46,422,468.00
08/02/2004,14:52,1032.50,1032.50,1032.00,1032.25,912,1530,2442.00
08/02/2004,14:53,1032.25,1032.25,1032.00,1032.25,178,90,268.00
08/02/2004,14:54,1032.25,1032.25,1032.00,1032.25,126,74,200.00
08/02/2004,14:55,1032.25,1032.25,1031.50,1031.50,311,2674,2985.00
08/02/2004,14:56,1031.50,1031.50,1031.00,1031.25,1044,1298,2342.00
08/02/2004,14:57,1031.25,1031.75,1031.25,1031.50,1274,650,1924.00
08/02/2004,14:58,1031.50,1032.00,1031.25,1031.75,1456,435,1891.00
08/02/2004,14:59,1031.50,1031.75,1031.25,1031.75,441,1279,1720.00
08/02/2004,15:00,1031.75,1031.75,1031.25,1031.50,1019,1202,2221.00
08/02/2004,15:01,1031.50,1032.25,1031.25,1032.25,2489,3453,5942.00
08/02/2004,15:02,1032.25,1032.75,1031.75,1032.75,2322,1136,3458.00
08/02/2004,15:03,1032.50,1032.75,1032.25,1032.50,782,668,1450.00
08/02/2004,15:04,1032.50,1033.00,1032.50,1032.75,1131,307,1438.00
08/02/2004,15:05,1033.00,1033.00,1032.50,1032.75,973,1046,2019.00
08/02/2004,15:06,1032.75,1033.00,1032.25,1032.25,287,1563,1850.00
08/02/2004,15:07,1032.50,1032.50,1032.25,1032.50,496,820,1316.00
08/02/2004,15:08,1032.25,1033.25,1032.25,1033.25,3223,76,3299.00
08/02/2004,15:09,1033.25,1033.25,1032.75,1032.75,56,1183,1239.00
08/02/2004,15:10,1032.75,1033.00,1032.50,1032.50,786,1524,2310.00
08/02/2004,15:11,1032.75,1032.75,1032.25,1032.75,904,864,1768.00
08/02/2004,15:12,1032.50,1033.00,1032.25,1032.50,962,816,1778.00
08/02/2004,15:13,1032.50,1032.50,1032.00,1032.25,229,883,1112.00
08/02/2004,15:14,1032.25,1032.50,1032.00,1032.25,728,901,1629.00
08/02/2004,15:15,1032.25,1032.25,1031.00,1031.50,2509,5758,8267.00
08/02/2004,15:16,1031.25,1031.50,1031.25,1031.50,72,3,75.00
08/02/2004,15:31,1031.50,1032.00,1031.50,1031.75,230,65,295.00
08/02/2004,15:32,1031.75,1032.00,1031.75,1032.00,6,10,16.00
08/02/2004,15:33,1031.75,1032.25,1031.75,1032.00,147,72,219.00
08/02/2004,15:34,1032.00,1032.00,1032.00,1032.00,0,136,136.00
08/02/2004,15:35,1032.00,1032.25,1032.00,1032.25,3,68,71.00
08/02/2004,15:36,1032.25,1032.25,1032.00,1032.00,2,111,113.00
08/02/2004,15:37,1032.00,1032.00,1032.00,1032.00,0,3,3.00
08/02/2004,15:38,1032.00,1032.00,1032.00,1032.00,0,6,6.00
08/02/2004,15:39,1032.00,1032.00,1032.00,1032.00,0,35,35.00
08/02/2004,15:41,1032.00,1032.00,1032.00,1032.00,0,17,17.00
08/02/2004,15:42,1032.00,1032.00,1032.00,1032.00,0,2,2.00
08/02/2004,15:43,1032.00,1032.00,1032.00,1032.00,0,89,89.00
08/02/2004,15:44,1032.00,1032.00,1032.00,1032.00,0,4,4.00
08/02/2004,15:45,1032.00,1032.00,1032.00,1032.00,0,51,51.00
08/02/2004,15:46,1031.75,1032.00,1031.75,1032.00,13,1,14.00
08/02/2004,15:47,1032.00,1032.00,1031.75,1031.75,81,20,101.00
08/02/2004,15:48,1031.75,1031.75,1031.75,1031.75,0,22,22.00
08/02/2004,15:49,1031.75,1031.75,1031.75,1031.75,0,51,51.00
08/02/2004,15:51,1031.75,1031.75,1031.75,1031.75,0,21,21.00
08/02/2004,15:55,1032.00,1032.00,1031.75,1032.00,19,10,29.00
08/02/2004,15:56,1032.00,1032.00,1031.75,1032.00,41,7,48.00
08/02/2004,15:57,1032.00,1032.00,1031.75,1031.75,26,1,27.00
08/02/2004,15:58,1032.00,1032.00,1032.00,1032.00,2,0,2.00
08/02/2004,15:59,1032.00,1032.00,1032.00,1032.00,5,0,5.00
08/02/2004,16:00,1032.00,1032.00,1031.75,1032.00,13,4,17.00
08/02/2004,17:01,1031.75,1031.75,1031.75,1031.75,14,0,14.00
08/02/2004,17:02,1031.50,1031.50,1031.25,1031.25,20,419,439.00
08/02/2004,17:03,1031.25,1031.50,1031.25,1031.50,1,1,2.00
08/02/2004,17:04,1031.50,1031.50,1031.50,1031.50,20,0,20.00
08/02/2004,17:05,1031.50,1031.50,1031.50,1031.50,31,0,31.00
08/02/2004,17:09,1031.25,1031.50,1031.25,1031.50,1,20,21.00
08/02/2004,17:11,1031.25,1031.25,1031.25,1031.25,0,2,2.00
08/02/2004,17:14,1031.25,1031.25,1031.25,1031.25,0,45,45.00
08/02/2004,17:15,1031.25,1031.25,1031.00,1031.25,78,108,186.00
08/02/2004,17:16,1031.25,1031.50,1031.25,1031.50,21,0,21.00
08/02/2004,17:17,1031.25,1031.25,1031.25,1031.25,0,3,3.00
08/02/2004,17:18,1031.00,1031.25,1031.00,1031.25,1,5,6.00
08/02/2004,17:19,1031.00,1031.25,1030.75,1030.75,1,21,22.00
08/02/2004,17:20,1031.00,1031.00,1030.75,1030.75,5,100,105.00
08/02/2004,17:21,1030.50,1030.50,1030.00,1030.25,35,158,193.00
08/02/2004,17:22,1030.25,1030.25,1030.25,1030.25,0,6,6.00
08/02/2004,17:23,1030.25,1030.25,1030.25,1030.25,0,2,2.00
08/02/2004,17:24,1030.25,1030.25,1030.25,1030.25,0,2,2.00
08/02/2004,17:27,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/02/2004,17:29,1030.50,1030.50,1030.25,1030.25,3,10,13.00
08/02/2004,17:30,1030.25,1030.75,1030.25,1030.25,64,85,149.00
08/02/2004,17:31,1030.75,1030.75,1030.25,1030.25,1,16,17.00
08/02/2004,17:33,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/02/2004,17:34,1030.25,1030.25,1030.25,1030.25,0,5,5.00
08/02/2004,17:35,1030.25,1030.25,1030.25,1030.25,0,25,25.00
08/02/2004,17:36,1030.25,1030.25,1030.25,1030.25,0,12,12.00
08/02/2004,17:37,1030.00,1030.00,1030.00,1030.00,0,6,6.00
08/02/2004,17:39,1030.00,1030.00,1030.00,1030.00,0,40,40.00
08/02/2004,17:40,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/02/2004,17:41,1030.25,1030.25,1030.25,1030.25,8,0,8.00
08/02/2004,17:42,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/02/2004,17:43,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/02/2004,17:44,1030.25,1030.25,1029.75,1029.75,3,96,99.00
08/02/2004,17:45,1030.00,1030.00,1030.00,1030.00,15,0,15.00
08/02/2004,17:50,1030.00,1030.00,1030.00,1030.00,2,0,2.00
08/02/2004,17:52,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/02/2004,17:53,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/02/2004,17:54,1030.25,1030.25,1030.25,1030.25,8,0,8.00
08/02/2004,17:55,1030.25,1030.50,1030.25,1030.25,2,1,3.00
08/02/2004,17:58,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/02/2004,18:01,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/02/2004,18:03,1030.00,1030.00,1030.00,1030.00,0,51,51.00
08/02/2004,18:05,1029.75,1029.75,1029.50,1029.50,0,20,20.00
08/02/2004,18:06,1029.50,1029.50,1029.50,1029.50,0,47,47.00
08/02/2004,18:07,1029.75,1029.75,1029.50,1029.50,4,60,64.00
08/02/2004,18:08,1029.50,1029.50,1029.25,1029.50,2,30,32.00
08/02/2004,18:09,1029.50,1029.50,1029.25,1029.25,9,101,110.00
08/02/2004,18:10,1029.25,1029.50,1029.25,1029.50,15,15,30.00
08/02/2004,18:11,1029.50,1029.50,1029.25,1029.25,11,13,24.00
08/02/2004,18:12,1029.25,1029.50,1029.25,1029.50,15,10,25.00
08/02/2004,18:13,1029.50,1029.50,1029.25,1029.25,5,24,29.00
08/02/2004,18:14,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/02/2004,18:17,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/02/2004,18:18,1029.75,1029.75,1029.75,1029.75,10,0,10.00
08/02/2004,18:19,1029.75,1029.75,1029.75,1029.75,3,0,3.00
08/02/2004,18:20,1029.50,1029.75,1029.50,1029.75,1,2,3.00
08/02/2004,18:21,1029.75,1029.75,1029.75,1029.75,6,0,6.00
08/02/2004,18:23,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,18:24,1029.75,1029.75,1029.75,1029.75,12,0,12.00
08/02/2004,18:25,1030.00,1030.00,1030.00,1030.00,3,0,3.00
08/02/2004,18:26,1030.00,1030.00,1030.00,1030.00,12,0,12.00
08/02/2004,18:27,1029.75,1029.75,1029.75,1029.75,0,5,5.00
08/02/2004,18:28,1029.75,1029.75,1029.75,1029.75,0,9,9.00
08/02/2004,18:29,1029.75,1029.75,1029.50,1029.50,0,10,10.00
08/02/2004,18:31,1029.75,1029.75,1029.50,1029.50,1,1,2.00
08/02/2004,18:32,1029.50,1029.50,1029.50,1029.50,0,4,4.00
08/02/2004,18:33,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/02/2004,18:34,1029.50,1029.75,1029.50,1029.75,3,3,6.00
08/02/2004,18:35,1029.75,1029.75,1029.50,1029.75,29,10,39.00
08/02/2004,18:36,1029.75,1029.75,1029.75,1029.75,14,0,14.00
08/02/2004,18:37,1029.75,1029.75,1029.50,1029.75,10,5,15.00
08/02/2004,18:38,1029.50,1029.50,1029.50,1029.50,0,17,17.00
08/02/2004,18:41,1029.75,1029.75,1029.50,1029.50,1,10,11.00
08/02/2004,18:43,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/02/2004,18:45,1029.50,1029.50,1029.50,1029.50,0,5,5.00
08/02/2004,18:46,1029.50,1029.75,1029.50,1029.75,5,4,9.00
08/02/2004,18:47,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/02/2004,18:48,1029.50,1029.50,1029.25,1029.25,0,15,15.00
08/02/2004,18:49,1029.25,1029.25,1029.25,1029.25,0,50,50.00
08/02/2004,18:50,1029.25,1029.50,1029.25,1029.50,1,40,41.00
08/02/2004,18:51,1029.25,1029.25,1029.25,1029.25,0,25,25.00
08/02/2004,18:52,1029.25,1029.25,1029.25,1029.25,0,15,15.00
08/02/2004,18:54,1029.25,1029.25,1029.25,1029.25,0,3,3.00
08/02/2004,18:55,1029.00,1029.00,1029.00,1029.00,0,52,52.00
08/02/2004,18:56,1029.00,1029.00,1028.75,1029.00,7,21,28.00
08/02/2004,18:57,1028.75,1029.00,1028.75,1029.00,5,1,6.00
08/02/2004,18:58,1029.00,1029.25,1029.00,1029.25,31,0,31.00
08/02/2004,18:59,1029.00,1029.25,1029.00,1029.25,1,1,2.00
08/02/2004,19:00,1029.25,1029.25,1029.25,1029.25,21,0,21.00
08/02/2004,19:01,1029.25,1029.25,1029.25,1029.25,16,0,16.00
08/02/2004,19:03,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/02/2004,19:04,1029.50,1029.50,1029.50,1029.50,8,0,8.00
08/02/2004,19:07,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/02/2004,19:09,1029.50,1029.50,1029.50,1029.50,7,0,7.00
08/02/2004,19:10,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/02/2004,19:11,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/02/2004,19:16,1029.50,1029.50,1029.50,1029.50,66,0,66.00
08/02/2004,19:17,1029.50,1029.50,1029.50,1029.50,8,0,8.00
08/02/2004,19:18,1029.50,1029.75,1029.50,1029.75,10,0,10.00
08/02/2004,19:19,1029.50,1029.50,1029.25,1029.25,0,64,64.00
08/02/2004,19:20,1029.25,1029.25,1029.25,1029.25,0,41,41.00
08/02/2004,19:23,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/02/2004,19:24,1029.50,1029.50,1029.50,1029.50,16,0,16.00
08/02/2004,19:25,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/02/2004,19:28,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/02/2004,19:29,1029.25,1029.25,1029.25,1029.25,0,5,5.00
08/02/2004,19:30,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,19:31,1029.50,1029.50,1029.25,1029.25,0,2,2.00
08/02/2004,19:35,1029.50,1029.50,1029.25,1029.25,4,1,5.00
08/02/2004,19:37,1029.50,1029.50,1029.50,1029.50,3,0,3.00
08/02/2004,19:39,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/02/2004,19:41,1029.75,1029.75,1029.75,1029.75,6,0,6.00
08/02/2004,19:45,1029.50,1029.50,1029.50,1029.50,0,5,5.00
08/02/2004,19:46,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/02/2004,19:48,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,19:52,1029.75,1029.75,1029.75,1029.75,25,0,25.00
08/02/2004,19:53,1030.00,1030.00,1030.00,1030.00,4,0,4.00
08/02/2004,19:54,1029.75,1030.00,1029.75,1030.00,1,28,29.00
08/02/2004,19:55,1030.00,1030.00,1030.00,1030.00,11,0,11.00
08/02/2004,19:56,1030.00,1030.00,1029.75,1029.75,1,2,3.00
08/02/2004,20:05,1030.00,1030.00,1030.00,1030.00,6,0,6.00
08/02/2004,20:06,1030.00,1030.00,1029.75,1029.75,1,2,3.00
08/02/2004,20:10,1030.00,1030.00,1030.00,1030.00,20,0,20.00
08/02/2004,20:11,1030.00,1030.00,1030.00,1030.00,9,0,9.00
08/02/2004,20:12,1030.00,1030.00,1030.00,1030.00,4,0,4.00
08/02/2004,20:13,1030.00,1030.00,1030.00,1030.00,4,0,4.00
08/02/2004,20:14,1030.00,1030.00,1030.00,1030.00,5,0,5.00
08/02/2004,20:15,1030.00,1030.00,1030.00,1030.00,3,0,3.00
08/02/2004,20:17,1030.00,1030.00,1030.00,1030.00,5,0,5.00
08/02/2004,20:24,1030.25,1030.25,1030.25,1030.25,62,0,62.00
08/02/2004,20:25,1030.25,1030.50,1030.25,1030.50,5,0,5.00
08/02/2004,20:26,1030.25,1030.50,1030.25,1030.25,2,6,8.00
08/02/2004,20:28,1030.25,1030.25,1030.25,1030.25,0,15,15.00
08/02/2004,20:30,1030.25,1030.25,1030.25,1030.25,0,2,2.00
08/02/2004,20:34,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/02/2004,20:35,1030.50,1030.50,1030.50,1030.50,2,0,2.00
08/02/2004,20:36,1030.50,1030.50,1030.25,1030.25,1,5,6.00
08/02/2004,20:38,1030.25,1030.50,1030.25,1030.25,1,46,47.00
08/02/2004,20:42,1030.00,1030.00,1030.00,1030.00,0,11,11.00
08/02/2004,20:43,1030.00,1030.00,1030.00,1030.00,0,10,10.00
08/02/2004,20:46,1030.00,1030.00,1030.00,1030.00,0,12,12.00
08/02/2004,20:47,1030.00,1030.00,1030.00,1030.00,0,15,15.00
08/02/2004,20:48,1030.00,1030.00,1030.00,1030.00,0,4,4.00
08/02/2004,20:49,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/02/2004,20:52,1030.00,1030.00,1030.00,1030.00,0,8,8.00
08/02/2004,20:53,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/02/2004,20:56,1029.75,1029.75,1029.75,1029.75,0,42,42.00
08/02/2004,20:57,1029.75,1029.75,1029.50,1029.75,3,15,18.00
08/02/2004,20:58,1029.75,1029.75,1029.75,1029.75,15,0,15.00
08/02/2004,20:59,1029.75,1029.75,1029.75,1029.75,24,0,24.00
08/02/2004,21:00,1029.75,1029.75,1029.75,1029.75,12,0,12.00
08/02/2004,21:01,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/02/2004,21:03,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/02/2004,21:05,1029.50,1029.75,1029.50,1029.50,3,13,16.00
08/02/2004,21:06,1029.50,1029.75,1029.50,1029.75,57,54,111.00
08/02/2004,21:07,1029.75,1029.75,1029.75,1029.75,3,0,3.00
08/02/2004,21:09,1030.00,1030.25,1030.00,1030.25,139,0,139.00
08/02/2004,21:10,1030.00,1030.00,1030.00,1030.00,0,35,35.00
08/02/2004,21:12,1030.25,1030.25,1030.00,1030.00,1,4,5.00
08/02/2004,21:13,1030.00,1030.00,1030.00,1030.00,0,8,8.00
08/02/2004,21:14,1030.00,1030.00,1030.00,1030.00,0,10,10.00
08/02/2004,21:15,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/02/2004,21:16,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/02/2004,21:18,1030.00,1030.00,1030.00,1030.00,3,0,3.00
08/02/2004,21:21,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/02/2004,21:24,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/02/2004,21:26,1030.00,1030.25,1030.00,1030.25,21,0,21.00
08/02/2004,21:28,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/02/2004,21:29,1030.00,1030.00,1030.00,1030.00,0,19,19.00
08/02/2004,21:30,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/02/2004,21:31,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/02/2004,21:32,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/02/2004,21:34,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/02/2004,21:35,1030.00,1030.00,1030.00,1030.00,0,11,11.00
08/02/2004,21:36,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/02/2004,21:37,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/02/2004,21:47,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/02/2004,21:50,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/02/2004,21:51,1030.25,1030.25,1030.25,1030.25,5,0,5.00
08/02/2004,21:52,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/02/2004,21:53,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/02/2004,21:55,1030.00,1030.00,1030.00,1030.00,0,7,7.00
08/02/2004,21:58,1030.00,1030.00,1030.00,1030.00,0,10,10.00
08/02/2004,22:00,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/02/2004,22:05,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/02/2004,22:07,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/02/2004,22:09,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/02/2004,22:10,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/02/2004,22:16,1030.25,1030.25,1030.25,1030.25,4,0,4.00
08/02/2004,22:19,1030.25,1030.25,1030.25,1030.25,10,0,10.00
08/02/2004,22:21,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/02/2004,22:26,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/02/2004,22:31,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/02/2004,22:32,1030.00,1030.00,1030.00,1030.00,0,29,29.00
08/02/2004,22:34,1029.75,1029.75,1029.75,1029.75,0,25,25.00
08/02/2004,22:35,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/02/2004,22:36,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,22:37,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/02/2004,22:40,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,22:45,1029.50,1029.50,1029.50,1029.50,0,141,141.00
08/02/2004,22:46,1029.50,1029.50,1029.50,1029.50,0,50,50.00
08/02/2004,22:47,1029.75,1029.75,1029.50,1029.50,1,155,156.00
08/02/2004,22:48,1029.50,1029.50,1029.50,1029.50,0,30,30.00
08/02/2004,22:49,1029.75,1029.75,1029.50,1029.50,1,75,76.00
08/02/2004,22:50,1029.75,1029.75,1029.50,1029.50,1,6,7.00
08/02/2004,22:52,1029.50,1029.50,1029.50,1029.50,0,9,9.00
08/02/2004,22:53,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/02/2004,22:55,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/02/2004,22:56,1029.50,1029.50,1029.50,1029.50,11,0,11.00
08/02/2004,22:57,1029.50,1029.50,1029.50,1029.50,13,0,13.00
08/02/2004,23:01,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/02/2004,23:02,1029.25,1029.25,1029.25,1029.25,0,5,5.00
08/02/2004,23:03,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/02/2004,23:07,1029.25,1029.25,1029.25,1029.25,0,3,3.00
08/02/2004,23:08,1029.25,1029.25,1029.25,1029.25,0,3,3.00
08/02/2004,23:09,1029.25,1029.25,1029.25,1029.25,0,12,12.00
08/02/2004,23:10,1029.25,1029.25,1029.25,1029.25,0,5,5.00
08/02/2004,23:11,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/02/2004,23:14,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/02/2004,23:17,1029.50,1029.50,1029.50,1029.50,6,0,6.00
08/02/2004,23:18,1029.50,1029.50,1029.50,1029.50,18,0,18.00
08/02/2004,23:19,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/02/2004,23:22,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,23:23,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,23:24,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,23:28,1029.75,1029.75,1029.75,1029.75,20,0,20.00
08/02/2004,23:34,1029.75,1029.75,1029.50,1029.50,2,1,3.00
08/02/2004,23:35,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,23:41,1029.50,1029.50,1029.50,1029.50,0,3,3.00
08/02/2004,23:48,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,23:51,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,23:54,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/02/2004,23:55,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/02/2004,23:57,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/03/2004,00:03,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/03/2004,00:07,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,00:11,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,00:13,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/03/2004,00:19,1029.50,1029.50,1029.50,1029.50,0,12,12.00
08/03/2004,00:32,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/03/2004,00:43,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/03/2004,00:44,1029.50,1029.50,1029.50,1029.50,0,3,3.00
08/03/2004,00:47,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/03/2004,00:50,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,00:51,1029.75,1030.00,1029.75,1030.00,46,0,46.00
08/03/2004,00:52,1030.00,1030.25,1030.00,1030.00,24,9,33.00
08/03/2004,00:53,1029.75,1030.00,1029.75,1030.00,1,2,3.00
08/03/2004,00:54,1030.00,1030.25,1030.00,1030.25,14,0,14.00
08/03/2004,00:57,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/03/2004,01:01,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/03/2004,01:02,1030.25,1030.25,1030.25,1030.25,10,0,10.00
08/03/2004,01:03,1030.25,1030.25,1030.25,1030.25,25,0,25.00
08/03/2004,01:06,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/03/2004,01:07,1030.00,1030.25,1030.00,1030.25,6,10,16.00
08/03/2004,01:10,1030.00,1030.00,1030.00,1030.00,0,56,56.00
08/03/2004,01:11,1029.75,1029.75,1029.50,1029.50,0,24,24.00
08/03/2004,01:14,1029.75,1030.00,1029.75,1030.00,11,0,11.00
08/03/2004,01:16,1029.75,1029.75,1029.75,1029.75,0,3,3.00
08/03/2004,01:17,1029.75,1029.75,1029.75,1029.75,0,3,3.00
08/03/2004,01:18,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/03/2004,01:19,1029.75,1029.75,1029.75,1029.75,0,4,4.00
08/03/2004,01:20,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/03/2004,01:23,1029.75,1029.75,1029.75,1029.75,0,4,4.00
08/03/2004,01:24,1029.75,1029.75,1029.50,1029.50,0,11,11.00
08/03/2004,01:28,1029.50,1029.50,1029.25,1029.25,0,59,59.00
08/03/2004,01:29,1029.25,1029.50,1029.25,1029.50,1,5,6.00
08/03/2004,01:31,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/03/2004,01:32,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/03/2004,01:34,1029.25,1029.50,1029.25,1029.50,5,2,7.00
08/03/2004,01:35,1029.25,1029.50,1029.25,1029.50,74,1,75.00
08/03/2004,01:36,1029.75,1029.75,1029.75,1029.75,71,0,71.00
08/03/2004,01:38,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/03/2004,01:42,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/03/2004,01:45,1030.00,1030.00,1030.00,1030.00,2,0,2.00
08/03/2004,01:48,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/03/2004,01:49,1030.00,1030.25,1030.00,1030.25,43,0,43.00
08/03/2004,01:50,1030.00,1030.00,1030.00,1030.00,0,41,41.00
08/03/2004,01:51,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/03/2004,01:53,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/03/2004,01:54,1030.00,1030.00,1030.00,1030.00,0,65,65.00
08/03/2004,01:58,1030.25,1030.50,1030.25,1030.50,23,0,23.00
08/03/2004,01:59,1030.25,1030.25,1030.25,1030.25,0,17,17.00
08/03/2004,02:00,1030.25,1030.25,1030.25,1030.25,0,10,10.00
08/03/2004,02:01,1030.50,1030.75,1030.50,1030.50,113,33,146.00
08/03/2004,02:02,1030.50,1030.75,1030.50,1030.50,170,63,233.00
08/03/2004,02:03,1030.50,1030.75,1030.25,1030.75,115,90,205.00
08/03/2004,02:04,1030.75,1031.00,1030.75,1030.75,26,44,70.00
08/03/2004,02:05,1030.75,1030.75,1030.75,1030.75,0,44,44.00
08/03/2004,02:06,1030.75,1030.75,1030.50,1030.75,42,47,89.00
08/03/2004,02:07,1030.75,1030.75,1030.75,1030.75,64,0,64.00
08/03/2004,02:08,1030.75,1030.75,1030.75,1030.75,20,0,20.00
08/03/2004,02:09,1030.75,1030.75,1030.50,1030.50,11,73,84.00
08/03/2004,02:10,1030.50,1030.75,1030.50,1030.50,2,47,49.00
08/03/2004,02:11,1030.50,1030.50,1030.25,1030.50,5,9,14.00
08/03/2004,02:12,1030.25,1030.25,1030.25,1030.25,0,10,10.00
08/03/2004,02:13,1030.25,1030.25,1030.00,1030.25,29,27,56.00
08/03/2004,02:14,1030.25,1030.25,1030.25,1030.25,9,0,9.00
08/03/2004,02:15,1030.25,1030.25,1030.25,1030.25,51,0,51.00
08/03/2004,02:16,1030.25,1030.25,1030.25,1030.25,6,0,6.00
08/03/2004,02:17,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/03/2004,02:18,1030.50,1030.75,1030.50,1030.75,56,0,56.00
08/03/2004,02:19,1030.75,1030.75,1030.50,1030.75,97,1,98.00
08/03/2004,02:20,1031.00,1031.00,1030.75,1031.00,59,10,69.00
08/03/2004,02:21,1030.75,1030.75,1030.75,1030.75,0,45,45.00
08/03/2004,02:22,1030.75,1030.75,1030.75,1030.75,0,100,100.00
08/03/2004,02:23,1030.75,1030.75,1030.75,1030.75,0,69,69.00
08/03/2004,02:24,1030.75,1030.75,1030.75,1030.75,0,10,10.00
08/03/2004,02:25,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/03/2004,02:27,1030.75,1030.75,1030.75,1030.75,0,18,18.00
08/03/2004,02:28,1030.75,1030.75,1030.75,1030.75,0,8,8.00
08/03/2004,02:29,1030.75,1030.75,1030.75,1030.75,0,16,16.00
08/03/2004,02:30,1031.00,1031.00,1031.00,1031.00,15,0,15.00
08/03/2004,02:31,1030.75,1031.00,1030.75,1031.00,20,9,29.00
08/03/2004,02:32,1031.00,1031.25,1031.00,1031.00,43,9,52.00
08/03/2004,02:33,1031.00,1031.00,1030.75,1031.00,1,3,4.00
08/03/2004,02:34,1031.00,1031.00,1030.75,1030.75,1,60,61.00
08/03/2004,02:35,1030.75,1030.75,1030.50,1030.50,0,31,31.00
08/03/2004,02:36,1030.50,1030.50,1030.50,1030.50,0,16,16.00
08/03/2004,02:37,1030.50,1030.50,1030.50,1030.50,0,73,73.00
08/03/2004,02:38,1030.50,1030.50,1030.00,1030.25,25,191,216.00
08/03/2004,02:39,1030.00,1030.25,1030.00,1030.25,130,4,134.00
08/03/2004,02:42,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/03/2004,02:43,1030.50,1030.75,1030.50,1030.75,92,10,102.00
08/03/2004,02:45,1030.75,1030.75,1030.75,1030.75,19,0,19.00
08/03/2004,02:46,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/03/2004,02:47,1030.50,1030.50,1030.50,1030.50,0,37,37.00
08/03/2004,02:48,1030.50,1030.50,1030.50,1030.50,0,11,11.00
08/03/2004,02:49,1030.50,1030.50,1030.25,1030.25,0,8,8.00
08/03/2004,02:50,1030.25,1030.25,1030.25,1030.25,0,4,4.00
08/03/2004,02:52,1030.25,1030.50,1030.25,1030.25,1,29,30.00
08/03/2004,02:53,1030.25,1030.25,1030.25,1030.25,0,28,28.00
08/03/2004,02:54,1030.25,1030.25,1030.00,1030.00,11,14,25.00
08/03/2004,02:55,1030.00,1030.00,1029.25,1030.00,1,428,429.00
08/03/2004,02:56,1030.00,1030.00,1029.75,1029.75,5,43,48.00
08/03/2004,02:58,1029.75,1029.75,1029.50,1029.75,23,51,74.00
08/03/2004,02:59,1029.75,1029.75,1029.75,1029.75,72,0,72.00
08/03/2004,03:01,1029.75,1029.75,1029.75,1029.75,6,0,6.00
08/03/2004,03:02,1029.75,1029.75,1029.50,1029.50,63,86,149.00
08/03/2004,03:03,1029.50,1029.50,1029.25,1029.25,73,137,210.00
08/03/2004,03:04,1029.25,1029.50,1029.25,1029.50,6,2,8.00
08/03/2004,03:05,1029.50,1029.50,1029.50,1029.50,27,0,27.00
08/03/2004,03:06,1029.25,1029.25,1029.25,1029.25,0,13,13.00
08/03/2004,03:07,1029.50,1029.50,1029.25,1029.25,3,15,18.00
08/03/2004,03:08,1029.50,1029.75,1029.50,1029.50,36,25,61.00
08/03/2004,03:09,1029.50,1029.50,1029.25,1029.25,0,47,47.00
08/03/2004,03:10,1029.50,1029.50,1029.50,1029.50,6,0,6.00
08/03/2004,03:11,1029.50,1029.50,1029.50,1029.50,11,0,11.00
08/03/2004,03:12,1029.50,1029.50,1029.50,1029.50,16,0,16.00
08/03/2004,03:13,1029.50,1029.75,1029.50,1029.50,4,3,7.00
08/03/2004,03:15,1029.50,1029.50,1029.25,1029.50,27,5,32.00
08/03/2004,03:18,1029.75,1029.75,1029.75,1029.75,46,0,46.00
08/03/2004,03:19,1030.00,1030.00,1030.00,1030.00,25,0,25.00
08/03/2004,03:20,1030.00,1030.00,1030.00,1030.00,3,0,3.00
08/03/2004,03:21,1030.00,1030.00,1030.00,1030.00,8,0,8.00
08/03/2004,03:22,1030.00,1030.00,1030.00,1030.00,5,0,5.00
08/03/2004,03:23,1030.00,1030.00,1030.00,1030.00,4,0,4.00
08/03/2004,03:25,1030.00,1030.00,1030.00,1030.00,6,0,6.00
08/03/2004,03:26,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/03/2004,03:27,1030.00,1030.00,1030.00,1030.00,85,0,85.00
08/03/2004,03:30,1030.00,1030.25,1030.00,1030.00,13,12,25.00
08/03/2004,03:31,1030.00,1030.00,1030.00,1030.00,0,10,10.00
08/03/2004,03:32,1030.00,1030.00,1030.00,1030.00,0,50,50.00
08/03/2004,03:33,1030.25,1030.25,1030.25,1030.25,13,0,13.00
08/03/2004,03:34,1030.25,1030.50,1030.25,1030.50,5,0,5.00
08/03/2004,03:38,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/03/2004,03:39,1030.25,1030.25,1030.25,1030.25,0,2,2.00
08/03/2004,03:40,1030.50,1030.50,1030.50,1030.50,61,0,61.00
08/03/2004,03:41,1030.50,1030.50,1030.50,1030.50,7,0,7.00
08/03/2004,03:42,1030.50,1030.50,1030.50,1030.50,5,0,5.00
08/03/2004,03:43,1030.50,1030.50,1030.25,1030.50,3,1,4.00
08/03/2004,03:44,1030.50,1030.50,1030.50,1030.50,8,0,8.00
08/03/2004,03:46,1030.50,1030.75,1030.50,1030.75,3,0,3.00
08/03/2004,03:47,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/03/2004,03:49,1030.75,1030.75,1030.75,1030.75,3,0,3.00
08/03/2004,03:51,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/03/2004,03:52,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/03/2004,03:53,1030.25,1030.25,1030.00,1030.00,0,52,52.00
08/03/2004,03:55,1029.75,1029.75,1029.75,1029.75,0,60,60.00
08/03/2004,03:57,1029.75,1029.75,1029.75,1029.75,0,21,21.00
08/03/2004,03:58,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/03/2004,03:59,1029.50,1029.50,1029.50,1029.50,0,86,86.00
08/03/2004,04:00,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/03/2004,04:01,1029.25,1029.50,1029.25,1029.25,1,88,89.00
08/03/2004,04:02,1029.25,1029.50,1029.25,1029.50,2,9,11.00
08/03/2004,04:03,1029.25,1029.25,1029.25,1029.25,0,24,24.00
08/03/2004,04:04,1029.25,1029.50,1029.25,1029.50,1,4,5.00
08/03/2004,04:05,1029.25,1029.25,1029.25,1029.25,0,4,4.00
08/03/2004,04:06,1029.25,1029.25,1029.00,1029.00,0,15,15.00
08/03/2004,04:08,1029.25,1029.25,1029.00,1029.25,14,3,17.00
08/03/2004,04:09,1029.25,1029.25,1029.25,1029.25,16,0,16.00
08/03/2004,04:10,1029.50,1029.50,1029.50,1029.50,25,0,25.00
08/03/2004,04:11,1029.25,1029.25,1029.25,1029.25,0,16,16.00
08/03/2004,04:12,1029.00,1029.00,1029.00,1029.00,0,1,1.00
08/03/2004,04:13,1029.25,1029.25,1029.25,1029.25,9,0,9.00
08/03/2004,04:15,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/03/2004,04:16,1029.25,1029.25,1029.25,1029.25,0,20,20.00
08/03/2004,04:17,1029.00,1029.00,1029.00,1029.00,0,1,1.00
08/03/2004,04:18,1029.25,1029.25,1029.25,1029.25,6,0,6.00
08/03/2004,04:19,1029.25,1029.25,1029.25,1029.25,3,0,3.00
08/03/2004,04:20,1029.25,1029.25,1029.25,1029.25,1,0,1.00
08/03/2004,04:21,1029.25,1029.25,1029.25,1029.25,8,0,8.00
08/03/2004,04:22,1029.25,1029.25,1029.25,1029.25,4,0,4.00
08/03/2004,04:23,1029.25,1029.25,1029.25,1029.25,7,0,7.00
08/03/2004,04:25,1029.25,1029.25,1029.25,1029.25,49,0,49.00
08/03/2004,04:26,1029.25,1029.25,1029.25,1029.25,5,0,5.00
08/03/2004,04:27,1029.25,1029.25,1029.25,1029.25,1,0,1.00
08/03/2004,04:28,1029.25,1029.25,1029.25,1029.25,1,0,1.00
08/03/2004,04:30,1029.25,1029.25,1029.25,1029.25,6,0,6.00
08/03/2004,04:31,1029.25,1029.25,1029.25,1029.25,1,0,1.00
08/03/2004,04:32,1029.25,1029.25,1029.25,1029.25,19,0,19.00
08/03/2004,04:33,1029.25,1029.25,1029.25,1029.25,7,0,7.00
08/03/2004,04:34,1029.25,1029.25,1029.25,1029.25,3,0,3.00
08/03/2004,04:35,1029.25,1029.25,1029.25,1029.25,25,0,25.00
08/03/2004,04:36,1029.00,1029.00,1029.00,1029.00,0,1,1.00
08/03/2004,04:38,1029.25,1029.25,1029.25,1029.25,3,0,3.00
08/03/2004,04:39,1029.25,1029.25,1029.25,1029.25,10,0,10.00
08/03/2004,04:40,1029.25,1029.25,1029.25,1029.25,22,0,22.00
08/03/2004,04:41,1029.25,1029.25,1029.25,1029.25,53,0,53.00
08/03/2004,04:42,1029.25,1029.25,1029.25,1029.25,5,0,5.00
08/03/2004,04:45,1029.25,1029.50,1029.25,1029.50,2,0,2.00
08/03/2004,04:46,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/03/2004,04:47,1029.50,1029.50,1029.25,1029.25,5,2,7.00
08/03/2004,04:49,1029.25,1029.50,1029.25,1029.50,2,64,66.00
08/03/2004,04:50,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/03/2004,04:51,1029.25,1029.25,1029.25,1029.25,0,3,3.00
08/03/2004,04:59,1029.50,1029.50,1029.25,1029.25,4,2,6.00
08/03/2004,05:01,1029.50,1029.50,1029.50,1029.50,20,0,20.00
08/03/2004,05:02,1029.75,1029.75,1029.75,1029.75,42,0,42.00
08/03/2004,05:03,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,05:04,1029.75,1030.00,1029.75,1030.00,18,0,18.00
08/03/2004,05:05,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/03/2004,05:11,1030.00,1030.00,1030.00,1030.00,6,0,6.00
08/03/2004,05:12,1030.00,1030.00,1030.00,1030.00,10,0,10.00
08/03/2004,05:14,1030.00,1030.00,1030.00,1030.00,13,0,13.00
08/03/2004,05:15,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/03/2004,05:16,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/03/2004,05:18,1030.00,1030.00,1030.00,1030.00,10,0,10.00
08/03/2004,05:19,1029.75,1029.75,1029.75,1029.75,0,145,145.00
08/03/2004,05:20,1029.75,1029.75,1029.75,1029.75,0,43,43.00
08/03/2004,05:24,1029.50,1029.50,1029.50,1029.50,0,4,4.00
08/03/2004,05:25,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/03/2004,05:26,1029.50,1029.50,1029.50,1029.50,0,5,5.00
08/03/2004,05:27,1029.50,1029.50,1029.50,1029.50,0,4,4.00
08/03/2004,05:29,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,05:32,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,05:33,1029.75,1029.75,1029.75,1029.75,6,0,6.00
08/03/2004,05:37,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,05:40,1029.75,1029.75,1029.50,1029.50,24,1,25.00
08/03/2004,05:41,1029.50,1029.50,1029.25,1029.50,3,13,16.00
08/03/2004,05:42,1029.50,1029.50,1029.25,1029.25,3,1,4.00
08/03/2004,05:43,1029.25,1029.25,1029.25,1029.25,0,58,58.00
08/03/2004,05:44,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/03/2004,05:45,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/03/2004,05:47,1029.25,1029.25,1029.25,1029.25,0,46,46.00
08/03/2004,05:48,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/03/2004,05:50,1029.25,1029.25,1029.25,1029.25,0,5,5.00
08/03/2004,05:51,1029.25,1029.25,1029.00,1029.00,0,4,4.00
08/03/2004,05:53,1029.25,1029.50,1029.25,1029.50,103,0,103.00
08/03/2004,05:54,1029.25,1029.25,1029.25,1029.25,0,6,6.00
08/03/2004,05:55,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/03/2004,05:57,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/03/2004,05:58,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/03/2004,06:00,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/03/2004,06:01,1029.50,1029.50,1029.50,1029.50,40,0,40.00
08/03/2004,06:03,1029.50,1029.50,1029.50,1029.50,37,0,37.00
08/03/2004,06:04,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/03/2004,06:05,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/03/2004,06:06,1029.50,1029.50,1029.50,1029.50,4,0,4.00
08/03/2004,06:07,1029.50,1029.50,1029.50,1029.50,6,0,6.00
08/03/2004,06:08,1029.50,1029.50,1029.50,1029.50,3,0,3.00
08/03/2004,06:09,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/03/2004,06:10,1029.25,1029.50,1029.25,1029.50,13,2,15.00
08/03/2004,06:15,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/03/2004,06:16,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/03/2004,06:17,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/03/2004,06:19,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,06:20,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/03/2004,06:21,1029.75,1029.75,1029.50,1029.50,1,3,4.00
08/03/2004,06:24,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,06:26,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/03/2004,06:27,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/03/2004,06:28,1029.75,1029.75,1029.75,1029.75,69,0,69.00
08/03/2004,06:29,1029.75,1029.75,1029.75,1029.75,7,0,7.00
08/03/2004,06:30,1030.00,1030.00,1029.75,1030.00,2,4,6.00
08/03/2004,06:31,1029.75,1029.75,1029.75,1029.75,0,5,5.00
08/03/2004,06:32,1029.75,1029.75,1029.75,1029.75,0,7,7.00
08/03/2004,06:33,1030.00,1030.00,1030.00,1030.00,2,0,2.00
08/03/2004,06:34,1029.75,1029.75,1029.75,1029.75,0,14,14.00
08/03/2004,06:35,1029.75,1029.75,1029.75,1029.75,0,3,3.00
08/03/2004,06:37,1029.75,1030.00,1029.75,1030.00,48,13,61.00
08/03/2004,06:38,1029.75,1030.25,1029.75,1030.00,33,7,40.00
08/03/2004,06:39,1030.25,1030.25,1030.00,1030.25,16,2,18.00
08/03/2004,06:40,1030.25,1030.25,1030.00,1030.25,12,1,13.00
08/03/2004,06:41,1030.25,1030.25,1030.25,1030.25,5,0,5.00
08/03/2004,06:42,1030.25,1030.25,1030.25,1030.25,11,0,11.00
08/03/2004,06:43,1030.50,1030.50,1030.25,1030.50,47,1,48.00
08/03/2004,06:44,1030.50,1030.50,1030.50,1030.50,3,0,3.00
08/03/2004,06:46,1030.50,1030.50,1030.25,1030.25,1,5,6.00
08/03/2004,06:47,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/03/2004,06:48,1030.50,1030.50,1030.50,1030.50,96,0,96.00
08/03/2004,06:49,1030.50,1030.50,1030.25,1030.25,1,1,2.00
08/03/2004,06:50,1030.25,1030.25,1030.00,1030.00,0,61,61.00
08/03/2004,06:51,1030.25,1030.25,1030.00,1030.00,1,4,5.00
08/03/2004,06:52,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/03/2004,06:53,1030.25,1030.25,1030.25,1030.25,34,0,34.00
08/03/2004,06:54,1030.25,1030.50,1030.25,1030.50,6,1,7.00
08/03/2004,06:55,1030.50,1030.75,1030.50,1030.75,86,3,89.00
08/03/2004,06:56,1030.75,1030.75,1030.50,1030.75,126,1,127.00
08/03/2004,06:57,1030.75,1030.75,1030.50,1030.50,9,2,11.00
08/03/2004,06:58,1030.50,1030.75,1030.50,1030.75,1,1,2.00
08/03/2004,06:59,1030.75,1030.75,1030.50,1030.50,2,51,53.00
08/03/2004,07:00,1030.50,1030.50,1030.50,1030.50,0,6,6.00
08/03/2004,07:01,1030.50,1030.75,1030.25,1030.50,13,12,25.00
08/03/2004,07:02,1030.50,1030.50,1030.00,1030.00,2,41,43.00
08/03/2004,07:03,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/03/2004,07:04,1030.00,1030.25,1030.00,1030.25,25,5,30.00
08/03/2004,07:05,1030.50,1030.50,1030.50,1030.50,130,0,130.00
08/03/2004,07:06,1030.50,1030.50,1030.50,1030.50,52,0,52.00
08/03/2004,07:07,1030.50,1030.50,1030.25,1030.50,22,12,34.00
08/03/2004,07:08,1030.50,1030.50,1030.50,1030.50,10,0,10.00
08/03/2004,07:09,1030.50,1030.50,1030.50,1030.50,3,0,3.00
08/03/2004,07:11,1030.50,1030.50,1030.50,1030.50,2,0,2.00
08/03/2004,07:12,1030.50,1030.50,1030.50,1030.50,47,0,47.00
08/03/2004,07:13,1030.50,1030.50,1030.50,1030.50,3,0,3.00
08/03/2004,07:15,1030.75,1030.75,1030.75,1030.75,6,0,6.00
08/03/2004,07:16,1030.50,1030.50,1030.25,1030.25,0,47,47.00
08/03/2004,07:18,1030.25,1030.50,1030.25,1030.50,5,1,6.00
08/03/2004,07:19,1030.25,1030.50,1030.25,1030.50,9,2,11.00
08/03/2004,07:20,1030.50,1030.50,1030.25,1030.25,2,25,27.00
08/03/2004,07:21,1030.25,1030.25,1030.25,1030.25,0,112,112.00
08/03/2004,07:22,1030.25,1030.25,1030.25,1030.25,0,121,121.00
08/03/2004,07:23,1030.25,1030.25,1030.25,1030.25,0,53,53.00
08/03/2004,07:24,1030.50,1030.50,1030.50,1030.50,10,0,10.00
08/03/2004,07:25,1030.50,1030.75,1030.50,1030.50,23,2,25.00
08/03/2004,07:26,1030.75,1030.75,1030.50,1030.75,127,1,128.00
08/03/2004,07:27,1030.75,1030.75,1030.50,1030.50,25,1,26.00
08/03/2004,07:28,1030.75,1031.00,1030.50,1030.75,88,40,128.00
08/03/2004,07:29,1030.75,1030.75,1030.50,1030.75,37,7,44.00
08/03/2004,07:30,1030.75,1030.75,1030.50,1030.75,43,1,44.00
08/03/2004,07:31,1031.00,1031.00,1030.00,1030.00,44,358,402.00
08/03/2004,07:32,1030.00,1030.25,1029.75,1030.00,15,104,119.00
08/03/2004,07:33,1029.75,1030.25,1029.75,1030.25,100,8,108.00
08/03/2004,07:34,1030.00,1030.00,1029.75,1030.00,7,69,76.00
08/03/2004,07:35,1030.00,1030.00,1029.75,1030.00,75,8,83.00
08/03/2004,07:36,1030.00,1030.25,1029.75,1029.75,5,8,13.00
08/03/2004,07:37,1029.75,1030.00,1029.75,1029.75,5,192,197.00
08/03/2004,07:38,1029.50,1029.75,1029.50,1029.50,1,145,146.00
08/03/2004,07:39,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/03/2004,07:40,1029.75,1029.75,1029.75,1029.75,31,0,31.00
08/03/2004,07:41,1029.75,1030.00,1029.75,1029.75,109,1,110.00
08/03/2004,07:42,1029.75,1029.75,1029.75,1029.75,0,5,5.00
08/03/2004,07:43,1030.00,1030.00,1029.75,1030.00,5,5,10.00
08/03/2004,07:44,1029.75,1029.75,1029.75,1029.75,0,14,14.00
08/03/2004,07:45,1030.00,1030.00,1029.75,1030.00,3,1,4.00
08/03/2004,07:46,1030.00,1030.00,1029.50,1029.75,13,60,73.00
08/03/2004,07:47,1029.75,1029.75,1029.50,1029.50,9,1,10.00
08/03/2004,07:48,1029.75,1029.75,1029.75,1029.75,11,0,11.00
08/03/2004,07:49,1029.75,1029.75,1029.50,1029.75,35,15,50.00
08/03/2004,07:50,1029.75,1030.00,1029.75,1030.00,66,0,66.00
08/03/2004,07:51,1029.75,1030.00,1029.75,1030.00,11,26,37.00
08/03/2004,07:52,1029.75,1029.75,1029.75,1029.75,0,54,54.00
08/03/2004,07:53,1029.75,1030.25,1029.75,1030.25,10,1,11.00
08/03/2004,07:54,1030.00,1030.25,1030.00,1030.25,18,4,22.00
08/03/2004,07:55,1030.25,1030.25,1030.00,1030.25,29,4,33.00
08/03/2004,07:56,1030.00,1030.00,1030.00,1030.00,0,202,202.00
08/03/2004,07:57,1029.75,1029.75,1029.50,1029.75,2,118,120.00
08/03/2004,07:58,1029.75,1030.00,1029.75,1030.00,54,4,58.00
08/03/2004,07:59,1029.75,1030.00,1029.75,1029.75,6,12,18.00
08/03/2004,08:00,1030.00,1030.00,1029.75,1030.00,150,1,151.00
08/03/2004,08:01,1030.00,1030.00,1030.00,1030.00,54,0,54.00
08/03/2004,08:02,1030.00,1030.25,1030.00,1030.25,5,0,5.00
08/03/2004,08:03,1030.00,1030.25,1030.00,1030.00,58,3,61.00
08/03/2004,08:04,1030.25,1030.25,1030.25,1030.25,24,0,24.00
08/03/2004,08:05,1030.00,1030.25,1030.00,1030.25,6,1,7.00
08/03/2004,08:06,1030.25,1030.25,1030.25,1030.25,4,0,4.00
08/03/2004,08:07,1030.00,1030.25,1030.00,1030.00,1,10,11.00
08/03/2004,08:08,1030.25,1030.25,1030.25,1030.25,74,0,74.00
08/03/2004,08:09,1030.25,1030.25,1030.25,1030.25,11,0,11.00
08/03/2004,08:10,1030.00,1030.50,1030.00,1030.50,50,2,52.00
08/03/2004,08:11,1030.25,1030.50,1030.25,1030.50,1,3,4.00
08/03/2004,08:12,1030.50,1030.75,1030.50,1030.50,93,19,112.00
08/03/2004,08:13,1030.50,1030.75,1030.50,1030.75,7,15,22.00
08/03/2004,08:14,1030.75,1030.75,1030.25,1030.50,42,38,80.00
08/03/2004,08:15,1030.75,1030.75,1030.50,1030.50,3,25,28.00
08/03/2004,08:16,1030.50,1030.75,1030.50,1030.75,5,10,15.00
08/03/2004,08:17,1030.75,1030.75,1030.50,1030.75,19,8,27.00
08/03/2004,08:18,1030.50,1030.50,1030.50,1030.50,0,23,23.00
08/03/2004,08:19,1030.50,1030.75,1030.50,1030.50,2,6,8.00
08/03/2004,08:20,1030.75,1030.75,1030.75,1030.75,17,0,17.00
08/03/2004,08:21,1030.50,1030.75,1030.50,1030.75,7,53,60.00
08/03/2004,08:22,1030.50,1030.75,1030.25,1030.50,2,57,59.00
08/03/2004,08:23,1030.25,1030.25,1030.25,1030.25,0,10,10.00
08/03/2004,08:24,1030.25,1030.25,1030.00,1030.25,1,223,224.00
08/03/2004,08:25,1030.25,1030.25,1030.00,1030.00,6,1,7.00
08/03/2004,08:26,1030.00,1030.25,1030.00,1030.25,119,1,120.00
08/03/2004,08:27,1030.00,1030.25,1030.00,1030.00,179,6,185.00
08/03/2004,08:28,1030.00,1030.25,1030.00,1030.00,11,6,17.00
08/03/2004,08:29,1030.25,1030.25,1030.00,1030.25,136,8,144.00
08/03/2004,08:30,1030.25,1030.50,1029.75,1029.75,525,979,1504.00
08/03/2004,08:31,1029.75,1030.00,1029.50,1029.50,951,1717,2668.00
08/03/2004,08:32,1029.50,1029.75,1029.25,1029.50,491,585,1076.00
08/03/2004,08:33,1029.25,1029.75,1029.25,1029.50,993,1210,2203.00
08/03/2004,08:34,1029.75,1029.75,1029.25,1029.50,593,332,925.00
08/03/2004,08:35,1029.50,1030.00,1029.50,1029.75,665,78,743.00
08/03/2004,08:36,1030.00,1030.00,1029.50,1029.75,645,523,1168.00
08/03/2004,08:37,1029.50,1030.00,1029.50,1029.75,648,630,1278.00
08/03/2004,08:38,1029.75,1030.00,1029.75,1030.00,508,386,894.00
08/03/2004,08:39,1030.00,1030.25,1029.25,1029.50,562,1641,2203.00
08/03/2004,08:40,1029.50,1030.00,1029.50,1030.00,705,262,967.00
08/03/2004,08:41,1030.00,1030.25,1029.75,1030.00,1151,352,1503.00
08/03/2004,08:42,1030.00,1030.75,1030.00,1030.50,701,607,1308.00
08/03/2004,08:43,1030.50,1030.50,1030.25,1030.50,808,103,911.00
08/03/2004,08:44,1030.50,1031.00,1030.00,1030.00,998,1794,2792.00
08/03/2004,08:45,1030.00,1030.25,1029.75,1030.00,438,907,1345.00
08/03/2004,08:46,1030.00,1030.00,1029.75,1029.75,242,131,373.00
08/03/2004,08:47,1030.00,1030.75,1029.75,1030.75,1642,115,1757.00
08/03/2004,08:48,1030.50,1031.00,1030.50,1030.75,852,1080,1932.00
08/03/2004,08:49,1030.75,1030.75,1030.25,1030.50,380,184,564.00
08/03/2004,08:50,1030.50,1030.50,1030.00,1030.25,868,1312,2180.00
08/03/2004,08:51,1030.25,1030.25,1029.75,1029.75,37,1002,1039.00
08/03/2004,08:52,1029.75,1030.00,1029.50,1029.75,627,896,1523.00
08/03/2004,08:53,1029.50,1030.25,1029.50,1029.75,487,219,706.00
08/03/2004,08:54,1030.00,1030.00,1029.50,1029.50,119,629,748.00
08/03/2004,08:55,1029.50,1029.75,1029.50,1029.75,599,489,1088.00
08/03/2004,08:56,1029.75,1029.75,1029.25,1029.50,1031,1011,2042.00
08/03/2004,08:57,1029.50,1030.25,1029.25,1030.25,1757,111,1868.00
08/03/2004,08:58,1030.00,1030.50,1029.75,1030.00,130,358,488.00
08/03/2004,08:59,1030.00,1030.00,1029.25,1029.25,43,1386,1429.00
08/03/2004,09:00,1029.50,1030.00,1029.25,1029.75,1132,551,1683.00
08/03/2004,09:01,1029.75,1030.00,1029.00,1029.25,473,2430,2903.00
08/03/2004,09:02,1029.00,1029.50,1029.00,1029.25,1116,215,1331.00
08/03/2004,09:03,1029.50,1029.75,1029.25,1029.50,1354,389,1743.00
08/03/2004,09:04,1029.50,1029.75,1029.50,1029.75,77,923,1000.00
08/03/2004,09:05,1029.50,1029.75,1029.25,1029.50,194,446,640.00
08/03/2004,09:06,1029.50,1029.75,1029.50,1029.50,21,304,325.00
08/03/2004,09:07,1029.50,1030.00,1029.50,1029.75,2242,380,2622.00
08/03/2004,09:08,1029.75,1030.00,1029.25,1029.25,297,1414,1711.00
08/03/2004,09:09,1029.25,1029.25,1029.00,1029.00,254,448,702.00
08/03/2004,09:10,1029.00,1029.25,1029.00,1029.25,386,138,524.00
08/03/2004,09:11,1029.25,1029.50,1028.75,1029.50,1108,1419,2527.00
08/03/2004,09:12,1029.50,1029.50,1029.00,1029.25,969,362,1331.00
08/03/2004,09:13,1029.00,1029.25,1028.75,1028.75,269,986,1255.00
08/03/2004,09:14,1028.75,1029.00,1028.75,1029.00,182,359,541.00
08/03/2004,09:15,1028.75,1029.00,1028.50,1028.75,1182,870,2052.00
08/03/2004,09:16,1028.50,1028.75,1028.25,1028.50,140,2400,2540.00
08/03/2004,09:17,1028.25,1028.50,1028.25,1028.50,221,389,610.00
08/03/2004,09:18,1028.00,1028.25,1028.00,1028.25,1429,793,2222.00
08/03/2004,09:19,1028.25,1028.75,1028.00,1028.75,1247,27,1274.00
08/03/2004,09:20,1028.75,1029.00,1028.50,1028.50,706,913,1619.00
08/03/2004,09:21,1028.50,1028.75,1028.25,1028.25,136,1333,1469.00
08/03/2004,09:22,1028.25,1028.25,1027.50,1027.75,480,1103,1583.00
08/03/2004,09:23,1027.50,1027.75,1027.00,1027.25,399,2161,2560.00
08/03/2004,09:24,1027.25,1027.50,1027.00,1027.25,288,743,1031.00
08/03/2004,09:25,1027.25,1027.25,1026.75,1027.00,416,560,976.00
08/03/2004,09:26,1027.25,1027.25,1026.75,1027.25,648,779,1427.00
08/03/2004,09:27,1027.25,1027.50,1027.25,1027.50,404,183,587.00
08/03/2004,09:28,1027.50,1027.75,1027.25,1027.75,1190,72,1262.00
08/03/2004,09:29,1027.75,1027.75,1027.50,1027.75,823,301,1124.00
08/03/2004,09:30,1027.50,1027.75,1026.50,1026.50,2441,4833,7274.00
08/03/2004,09:31,1026.50,1027.00,1026.50,1026.75,797,1108,1905.00
08/03/2004,09:32,1026.75,1027.50,1026.75,1027.50,1160,138,1298.00
08/03/2004,09:33,1027.50,1027.75,1027.25,1027.50,1182,777,1959.00
08/03/2004,09:34,1027.50,1027.50,1027.00,1027.25,415,1061,1476.00
08/03/2004,09:35,1027.00,1027.50,1027.00,1027.50,344,152,496.00
08/03/2004,09:36,1027.25,1028.00,1027.25,1027.75,1489,336,1825.00
08/03/2004,09:37,1027.75,1028.25,1027.50,1028.00,1595,1568,3163.00
08/03/2004,09:38,1028.25,1028.25,1028.00,1028.00,272,28,300.00
08/03/2004,09:39,1028.25,1028.50,1028.00,1028.25,1799,600,2399.00
08/03/2004,09:40,1028.00,1028.50,1028.00,1028.25,1675,112,1787.00
08/03/2004,09:41,1028.50,1028.50,1028.00,1028.00,291,719,1010.00
08/03/2004,09:42,1028.00,1028.50,1028.00,1028.00,1613,368,1981.00
08/03/2004,09:43,1028.00,1028.75,1028.00,1028.75,2080,675,2755.00
08/03/2004,09:44,1028.50,1028.50,1028.00,1028.00,122,1353,1475.00
08/03/2004,09:45,1028.00,1028.50,1028.00,1028.25,1072,775,1847.00
08/03/2004,09:46,1028.00,1028.50,1028.00,1028.00,577,1144,1721.00
08/03/2004,09:47,1028.25,1028.25,1027.50,1027.50,839,1499,2338.00
08/03/2004,09:48,1027.50,1028.00,1027.50,1028.00,596,99,695.00
08/03/2004,09:49,1028.00,1028.50,1028.00,1028.50,1109,70,1179.00
08/03/2004,09:50,1028.50,1028.50,1027.75,1028.00,718,1587,2305.00
08/03/2004,09:51,1028.00,1028.00,1027.75,1027.75,164,738,902.00
08/03/2004,09:52,1027.75,1028.00,1027.50,1027.75,169,169,338.00
08/03/2004,09:53,1028.00,1028.50,1028.00,1028.25,994,164,1158.00
08/03/2004,09:54,1028.25,1028.50,1028.00,1028.00,206,124,330.00
08/03/2004,09:55,1028.25,1028.50,1028.25,1028.25,742,4,746.00
08/03/2004,09:56,1028.50,1028.50,1028.00,1028.00,364,408,772.00
08/03/2004,09:57,1028.00,1028.50,1027.75,1028.50,571,229,800.00
08/03/2004,09:58,1028.50,1028.50,1028.25,1028.25,154,286,440.00
08/03/2004,09:59,1028.50,1029.00,1028.25,1028.75,1530,689,2219.00
08/03/2004,10:00,1028.75,1029.00,1028.50,1029.00,2079,229,2308.00
08/03/2004,10:01,1029.00,1029.25,1028.75,1029.25,2538,107,2645.00
08/03/2004,10:02,1029.25,1029.25,1028.75,1028.75,181,1173,1354.00
08/03/2004,10:03,1028.75,1029.00,1028.50,1028.50,293,1825,2118.00
08/03/2004,10:04,1028.75,1028.75,1028.00,1028.00,210,2223,2433.00
08/03/2004,10:05,1028.00,1028.75,1028.00,1028.50,835,142,977.00
08/03/2004,10:06,1028.50,1028.75,1028.25,1028.75,285,116,401.00
08/03/2004,10:07,1028.50,1029.00,1028.50,1029.00,464,51,515.00
08/03/2004,10:08,1028.75,1029.00,1028.75,1029.00,358,36,394.00
08/03/2004,10:09,1029.00,1029.00,1028.75,1029.00,31,5,36.00
08/03/2004,10:10,1029.00,1029.25,1028.50,1029.25,864,596,1460.00
08/03/2004,10:11,1029.25,1029.25,1029.00,1029.25,552,47,599.00
08/03/2004,10:12,1029.00,1029.25,1028.75,1028.75,575,324,899.00
08/03/2004,10:13,1028.75,1029.25,1028.75,1029.00,576,48,624.00
08/03/2004,10:14,1029.25,1029.25,1028.75,1028.75,210,682,892.00
08/03/2004,10:15,1029.00,1029.00,1028.75,1028.75,535,659,1194.00
08/03/2004,10:16,1029.00,1029.50,1028.75,1029.50,2387,121,2508.00
08/03/2004,10:17,1029.50,1029.50,1029.00,1029.50,1505,1242,2747.00
08/03/2004,10:18,1029.25,1029.75,1029.25,1029.75,1648,362,2010.00
08/03/2004,10:19,1029.50,1029.75,1029.25,1029.75,261,757,1018.00
08/03/2004,10:20,1029.50,1029.75,1029.25,1029.25,769,1119,1888.00
08/03/2004,10:21,1029.50,1029.50,1029.00,1029.25,368,1038,1406.00
08/03/2004,10:22,1029.00,1029.25,1029.00,1029.00,157,166,323.00
08/03/2004,10:23,1029.25,1029.25,1029.00,1029.00,634,1129,1763.00
08/03/2004,10:24,1029.25,1029.25,1029.00,1029.25,401,10,411.00
08/03/2004,10:25,1029.25,1029.25,1028.75,1028.75,741,3256,3997.00
08/03/2004,10:26,1028.75,1028.75,1028.25,1028.25,1031,1161,2192.00
08/03/2004,10:27,1028.50,1028.50,1028.25,1028.50,280,27,307.00
08/03/2004,10:28,1028.50,1028.75,1028.25,1028.25,457,464,921.00
08/03/2004,10:29,1028.50,1029.00,1028.25,1028.75,704,101,805.00
08/03/2004,10:30,1028.75,1029.00,1028.50,1028.50,39,400,439.00
08/03/2004,10:31,1028.50,1028.75,1028.50,1028.75,480,132,612.00
08/03/2004,10:32,1028.75,1028.75,1028.50,1028.75,495,478,973.00
08/03/2004,10:33,1029.00,1029.25,1028.75,1029.25,336,28,364.00
08/03/2004,10:34,1029.00,1030.00,1029.00,1030.00,3118,510,3628.00
08/03/2004,10:35,1030.00,1030.00,1029.50,1029.50,661,1399,2060.00
08/03/2004,10:36,1029.50,1029.75,1029.25,1029.75,580,628,1208.00
08/03/2004,10:37,1029.75,1030.50,1029.50,1030.00,4229,695,4924.00
08/03/2004,10:38,1030.25,1030.50,1030.00,1030.50,1093,46,1139.00
08/03/2004,10:39,1030.50,1030.50,1030.25,1030.25,79,1096,1175.00
08/03/2004,10:40,1030.50,1031.25,1030.25,1031.00,2596,1323,3919.00
08/03/2004,10:41,1031.00,1031.00,1030.25,1030.25,682,3210,3892.00
08/03/2004,10:42,1030.25,1030.50,1030.25,1030.50,157,149,306.00
08/03/2004,10:43,1030.50,1030.50,1030.25,1030.25,558,38,596.00
08/03/2004,10:44,1030.25,1030.25,1029.75,1029.75,87,2443,2530.00
08/03/2004,10:45,1030.00,1030.00,1029.75,1029.75,152,542,694.00
08/03/2004,10:46,1029.75,1030.00,1029.75,1030.00,119,169,288.00
08/03/2004,10:47,1030.00,1030.25,1029.75,1030.25,458,72,530.00
08/03/2004,10:48,1030.25,1030.25,1029.75,1029.75,20,1136,1156.00
08/03/2004,10:49,1029.75,1029.75,1029.00,1029.00,444,1083,1527.00
08/03/2004,10:50,1029.25,1029.50,1029.00,1029.25,251,441,692.00
08/03/2004,10:51,1029.50,1029.50,1029.00,1029.25,124,617,741.00
08/03/2004,10:52,1029.50,1029.50,1029.00,1029.25,123,271,394.00
08/03/2004,10:53,1029.50,1029.75,1029.25,1029.75,363,53,416.00
08/03/2004,10:54,1029.75,1029.75,1029.50,1029.75,619,5,624.00
08/03/2004,10:55,1029.75,1030.25,1029.75,1030.25,867,79,946.00
08/03/2004,10:56,1030.25,1030.25,1030.00,1030.00,135,696,831.00
08/03/2004,10:57,1030.00,1030.25,1029.75,1029.75,17,242,259.00
08/03/2004,10:58,1029.75,1030.00,1029.75,1029.75,769,36,805.00
08/03/2004,10:59,1030.00,1030.00,1029.75,1030.00,33,19,52.00
08/03/2004,11:00,1029.75,1029.75,1029.50,1029.75,10,567,577.00
08/03/2004,11:01,1029.50,1029.75,1029.50,1029.75,17,15,32.00
08/03/2004,11:02,1029.75,1030.00,1029.75,1030.00,1094,366,1460.00
08/03/2004,11:03,1030.00,1030.25,1029.75,1030.00,932,201,1133.00
08/03/2004,11:04,1030.25,1030.25,1029.75,1030.00,42,296,338.00
08/03/2004,11:05,1030.00,1030.00,1029.75,1029.75,37,16,53.00
08/03/2004,11:06,1029.75,1030.00,1029.75,1029.75,6,198,204.00
08/03/2004,11:07,1029.75,1030.00,1029.50,1029.50,12,619,631.00
08/03/2004,11:08,1029.75,1029.75,1029.25,1029.25,13,313,326.00
08/03/2004,11:09,1029.25,1029.75,1029.25,1029.75,532,23,555.00
08/03/2004,11:10,1029.50,1029.75,1029.50,1029.75,268,12,280.00
08/03/2004,11:11,1029.75,1029.75,1029.50,1029.75,196,4,200.00
08/03/2004,11:12,1029.75,1029.75,1029.25,1029.50,18,255,273.00
08/03/2004,11:13,1029.50,1029.50,1029.25,1029.50,134,187,321.00
08/03/2004,11:14,1029.50,1029.75,1029.25,1029.50,344,218,562.00
08/03/2004,11:15,1029.50,1029.50,1029.00,1029.25,454,658,1112.00
08/03/2004,11:16,1029.25,1029.50,1029.00,1029.25,259,142,401.00
08/03/2004,11:17,1029.25,1030.25,1029.25,1030.00,1471,341,1812.00
08/03/2004,11:18,1030.00,1030.25,1029.75,1030.00,890,202,1092.00
08/03/2004,11:19,1030.00,1030.50,1030.00,1030.00,1120,201,1321.00
08/03/2004,11:20,1030.00,1030.25,1029.50,1029.75,15,689,704.00
08/03/2004,11:21,1029.75,1030.00,1029.50,1030.00,112,436,548.00
08/03/2004,11:22,1029.75,1030.75,1029.75,1030.75,1056,96,1152.00
08/03/2004,11:23,1030.50,1030.75,1030.25,1030.25,69,290,359.00
08/03/2004,11:24,1030.25,1030.50,1030.00,1030.25,72,293,365.00
08/03/2004,11:25,1030.25,1030.25,1030.00,1030.25,13,71,84.00
08/03/2004,11:26,1030.25,1030.25,1030.00,1030.25,20,63,83.00
08/03/2004,11:27,1030.25,1030.50,1030.25,1030.25,314,93,407.00
08/03/2004,11:28,1030.25,1030.50,1030.25,1030.50,66,166,232.00
08/03/2004,11:29,1030.25,1030.75,1030.25,1030.50,342,214,556.00
08/03/2004,11:30,1030.50,1030.50,1029.75,1030.00,222,594,816.00
08/03/2004,11:31,1030.00,1030.00,1029.75,1029.75,90,639,729.00
08/03/2004,11:32,1029.75,1030.25,1029.75,1030.25,283,105,388.00
08/03/2004,11:33,1030.25,1030.25,1030.00,1030.00,223,252,475.00
08/03/2004,11:34,1029.75,1030.25,1029.75,1030.25,118,74,192.00
08/03/2004,11:35,1030.25,1030.25,1030.00,1030.00,11,10,21.00
08/03/2004,11:36,1030.00,1030.25,1029.75,1029.75,106,242,348.00
08/03/2004,11:37,1029.75,1030.00,1029.75,1030.00,13,71,84.00
08/03/2004,11:38,1030.00,1030.25,1030.00,1030.00,140,290,430.00
08/03/2004,11:39,1030.25,1030.25,1030.00,1030.25,14,8,22.00
08/03/2004,11:40,1030.25,1030.25,1030.00,1030.25,39,60,99.00
08/03/2004,11:41,1030.25,1030.50,1030.00,1030.00,158,202,360.00
08/03/2004,11:42,1030.00,1030.50,1029.75,1030.00,382,990,1372.00
08/03/2004,11:43,1030.00,1030.00,1029.50,1029.50,116,794,910.00
08/03/2004,11:44,1029.50,1029.50,1029.25,1029.25,28,905,933.00
08/03/2004,11:45,1029.25,1029.50,1029.00,1029.25,97,99,196.00
08/03/2004,11:46,1029.25,1029.50,1028.50,1028.50,359,3183,3542.00
08/03/2004,11:47,1028.50,1029.00,1028.50,1028.75,1001,495,1496.00
08/03/2004,11:48,1028.75,1029.25,1028.75,1029.00,574,161,735.00
08/03/2004,11:49,1029.00,1029.25,1029.00,1029.00,47,16,63.00
08/03/2004,11:50,1029.00,1029.25,1028.50,1028.50,36,840,876.00
08/03/2004,11:51,1028.75,1028.75,1027.75,1027.75,346,2632,2978.00
08/03/2004,11:52,1028.00,1028.50,1028.00,1028.25,1645,565,2210.00
08/03/2004,11:53,1028.50,1028.50,1027.75,1028.00,224,1607,1831.00
08/03/2004,11:54,1028.00,1028.25,1028.00,1028.25,122,323,445.00
08/03/2004,11:55,1028.25,1028.25,1028.00,1028.25,189,105,294.00
08/03/2004,11:56,1028.25,1028.75,1028.25,1028.50,495,432,927.00
08/03/2004,11:57,1028.50,1028.75,1028.25,1028.75,145,10,155.00
08/03/2004,11:58,1028.75,1028.75,1028.25,1028.50,69,222,291.00
08/03/2004,11:59,1028.25,1028.50,1028.00,1028.25,344,325,669.00
08/03/2004,12:00,1028.25,1028.50,1028.25,1028.25,103,180,283.00
08/03/2004,12:01,1028.25,1028.75,1028.25,1028.50,746,124,870.00
08/03/2004,12:02,1028.75,1028.75,1028.25,1028.75,183,302,485.00
08/03/2004,12:03,1028.50,1028.75,1028.25,1028.25,65,191,256.00
08/03/2004,12:04,1028.25,1028.50,1027.75,1027.75,715,1308,2023.00
08/03/2004,12:05,1028.00,1028.25,1027.50,1028.25,370,645,1015.00
08/03/2004,12:06,1028.25,1028.25,1028.00,1028.25,174,22,196.00
08/03/2004,12:07,1028.00,1028.00,1027.25,1027.75,1235,1572,2807.00
08/03/2004,12:08,1028.00,1028.25,1027.75,1028.25,197,113,310.00
08/03/2004,12:09,1028.25,1028.25,1027.75,1027.75,7,1100,1107.00
08/03/2004,12:10,1027.75,1028.00,1027.25,1028.00,591,835,1426.00
08/03/2004,12:11,1028.00,1028.00,1027.75,1027.75,367,774,1141.00
08/03/2004,12:12,1027.75,1027.75,1026.75,1027.00,567,2108,2675.00
08/03/2004,12:13,1027.25,1027.75,1026.75,1027.75,1297,786,2083.00
08/03/2004,12:14,1027.75,1027.75,1027.25,1027.50,555,534,1089.00
08/03/2004,12:15,1027.50,1027.50,1027.25,1027.25,289,91,380.00
08/03/2004,12:16,1027.25,1028.25,1027.25,1028.00,1505,436,1941.00
08/03/2004,12:17,1028.00,1028.25,1027.50,1027.50,228,532,760.00
08/03/2004,12:18,1027.75,1028.25,1027.50,1028.00,954,229,1183.00
08/03/2004,12:19,1028.00,1028.25,1027.75,1028.00,49,125,174.00
08/03/2004,12:20,1027.75,1028.00,1027.75,1027.75,253,30,283.00
08/03/2004,12:21,1028.00,1028.25,1027.75,1028.00,504,113,617.00
08/03/2004,12:22,1028.00,1028.00,1027.75,1027.75,5,356,361.00
08/03/2004,12:23,1027.50,1028.00,1027.50,1027.75,359,43,402.00
08/03/2004,12:24,1027.75,1028.25,1027.75,1028.00,423,240,663.00
08/03/2004,12:25,1028.25,1028.25,1027.75,1028.00,32,155,187.00
08/03/2004,12:26,1027.75,1028.00,1027.75,1028.00,118,474,592.00
08/03/2004,12:27,1027.75,1028.00,1027.75,1028.00,120,6,126.00
08/03/2004,12:28,1028.00,1028.25,1027.75,1028.00,231,131,362.00
08/03/2004,12:29,1028.00,1028.00,1027.75,1028.00,39,69,108.00
08/03/2004,12:30,1027.75,1028.00,1027.75,1027.75,228,49,277.00
08/03/2004,12:31,1027.75,1028.00,1027.50,1027.50,310,627,937.00
08/03/2004,12:32,1027.50,1027.75,1027.00,1027.25,75,889,964.00
08/03/2004,12:33,1027.25,1028.00,1027.00,1027.75,469,217,686.00
08/03/2004,12:34,1027.75,1028.25,1027.50,1028.25,512,21,533.00
08/03/2004,12:35,1028.00,1028.50,1028.00,1028.50,815,237,1052.00
08/03/2004,12:36,1028.50,1029.25,1028.25,1028.75,1978,554,2532.00
08/03/2004,12:37,1029.00,1029.25,1028.75,1029.00,916,85,1001.00
08/03/2004,12:38,1029.25,1029.25,1028.75,1028.75,55,526,581.00
08/03/2004,12:39,1028.75,1029.25,1028.50,1029.00,737,1066,1803.00
08/03/2004,12:40,1029.00,1029.00,1028.50,1028.75,37,495,532.00
08/03/2004,12:41,1028.75,1028.75,1028.50,1028.75,15,75,90.00
08/03/2004,12:42,1028.50,1029.50,1028.50,1029.25,1480,414,1894.00
08/03/2004,12:43,1029.25,1029.50,1029.00,1029.25,477,252,729.00
08/03/2004,12:44,1029.25,1029.25,1028.75,1028.75,310,468,778.00
08/03/2004,12:45,1028.75,1029.00,1028.50,1028.75,161,353,514.00
08/03/2004,12:46,1028.75,1029.25,1028.50,1029.00,302,867,1169.00
08/03/2004,12:47,1029.00,1029.00,1028.75,1029.00,62,43,105.00
08/03/2004,12:48,1028.75,1029.00,1028.50,1028.75,46,623,669.00
08/03/2004,12:49,1028.75,1028.75,1028.50,1028.75,119,389,508.00
08/03/2004,12:50,1028.50,1028.75,1028.25,1028.50,52,198,250.00
08/03/2004,12:51,1028.50,1028.50,1028.25,1028.25,40,285,325.00
08/03/2004,12:52,1028.25,1028.75,1028.25,1028.50,369,143,512.00
08/03/2004,12:53,1028.50,1028.50,1027.75,1028.00,88,946,1034.00
08/03/2004,12:54,1027.75,1028.25,1027.25,1028.25,633,997,1630.00
08/03/2004,12:55,1028.25,1028.25,1027.50,1027.75,136,435,571.00
08/03/2004,12:56,1027.75,1028.25,1027.75,1028.00,511,574,1085.00
08/03/2004,12:57,1028.00,1028.50,1027.75,1028.25,375,90,465.00
08/03/2004,12:58,1028.50,1029.00,1028.25,1028.75,1025,316,1341.00
08/03/2004,12:59,1028.75,1029.50,1028.50,1029.50,1223,441,1664.00
08/03/2004,13:00,1029.50,1029.75,1028.75,1029.00,931,1476,2407.00
08/03/2004,13:01,1029.00,1029.00,1028.00,1028.00,56,1598,1654.00
08/03/2004,13:02,1028.00,1028.50,1027.75,1028.50,823,207,1030.00
08/03/2004,13:03,1028.25,1028.50,1028.25,1028.50,23,13,36.00
08/03/2004,13:04,1028.50,1028.50,1028.25,1028.50,193,34,227.00
08/03/2004,13:05,1028.50,1028.75,1028.50,1028.50,152,9,161.00
08/03/2004,13:06,1028.50,1028.50,1028.25,1028.25,20,11,31.00
08/03/2004,13:07,1028.50,1028.75,1028.50,1028.75,70,6,76.00
08/03/2004,13:08,1028.75,1028.75,1027.75,1027.75,98,652,750.00
08/03/2004,13:09,1027.75,1028.25,1027.75,1028.00,263,276,539.00
08/03/2004,13:10,1028.00,1028.25,1027.75,1028.00,240,405,645.00
08/03/2004,13:11,1028.00,1028.25,1027.50,1027.50,7,521,528.00
08/03/2004,13:12,1027.50,1027.75,1027.25,1027.25,200,1757,1957.00
08/03/2004,13:13,1027.25,1027.75,1027.00,1027.50,671,663,1334.00
08/03/2004,13:14,1027.75,1027.75,1026.25,1026.50,876,3057,3933.00
08/03/2004,13:15,1026.50,1026.50,1025.50,1025.50,1167,2991,4158.00
08/03/2004,13:16,1025.75,1026.25,1025.00,1025.50,1635,2210,3845.00
08/03/2004,13:17,1025.50,1026.00,1025.00,1026.00,2856,1283,4139.00
08/03/2004,13:18,1026.00,1026.25,1025.25,1025.50,1025,1111,2136.00
08/03/2004,13:19,1025.50,1025.75,1025.25,1025.75,196,471,667.00
08/03/2004,13:20,1025.50,1026.50,1025.50,1026.50,1885,566,2451.00
08/03/2004,13:21,1026.50,1026.50,1026.00,1026.00,535,483,1018.00
08/03/2004,13:22,1026.50,1026.50,1026.00,1026.00,1649,296,1945.00
08/03/2004,13:23,1026.00,1026.25,1026.00,1026.00,305,282,587.00
08/03/2004,13:24,1026.00,1026.75,1026.00,1026.75,1575,1514,3089.00
08/03/2004,13:25,1026.75,1026.75,1026.50,1026.75,47,449,496.00
08/03/2004,13:26,1026.75,1027.00,1026.25,1027.00,1726,1434,3160.00
08/03/2004,13:27,1027.00,1027.25,1026.75,1027.00,370,1077,1447.00
08/03/2004,13:28,1026.75,1027.00,1026.50,1026.75,623,968,1591.00
08/03/2004,13:29,1026.75,1027.00,1026.25,1026.50,455,1440,1895.00
08/03/2004,13:30,1026.50,1026.50,1026.00,1026.25,180,714,894.00
08/03/2004,13:31,1026.25,1026.75,1026.25,1026.50,410,71,481.00
08/03/2004,13:32,1026.25,1026.50,1025.75,1025.75,244,1127,1371.00
08/03/2004,13:33,1025.75,1026.75,1025.75,1026.25,881,1148,2029.00
08/03/2004,13:34,1026.50,1026.50,1026.00,1026.25,114,286,400.00
08/03/2004,13:35,1026.25,1026.50,1026.00,1026.25,619,632,1251.00
08/03/2004,13:36,1026.25,1026.75,1026.00,1026.25,198,299,497.00
08/03/2004,13:37,1026.25,1026.50,1026.00,1026.25,122,105,227.00
08/03/2004,13:38,1026.25,1026.50,1025.25,1025.25,27,1691,1718.00
08/03/2004,13:39,1025.25,1026.00,1025.25,1025.50,972,684,1656.00
08/03/2004,13:40,1025.75,1026.00,1024.75,1025.00,1602,2788,4390.00
08/03/2004,13:41,1025.00,1025.25,1024.50,1024.75,1407,819,2226.00
08/03/2004,13:42,1024.75,1025.00,1024.25,1024.75,2540,2134,4674.00
08/03/2004,13:43,1024.75,1025.00,1024.50,1024.75,1456,334,1790.00
08/03/2004,13:44,1024.75,1024.75,1024.50,1024.75,250,1325,1575.00
08/03/2004,13:45,1024.75,1024.75,1024.25,1024.50,1116,934,2050.00
08/03/2004,13:46,1024.50,1024.75,1024.00,1024.75,727,1375,2102.00
08/03/2004,13:47,1024.75,1025.00,1024.50,1024.75,631,697,1328.00
08/03/2004,13:48,1024.75,1024.75,1024.00,1024.75,1025,760,1785.00
08/03/2004,13:49,1024.50,1024.75,1024.25,1024.50,458,747,1205.00
08/03/2004,13:50,1024.50,1025.00,1024.25,1025.00,2077,1779,3856.00
08/03/2004,13:51,1024.75,1025.00,1024.25,1024.75,1409,868,2277.00
08/03/2004,13:52,1025.00,1025.00,1024.25,1024.75,476,1378,1854.00
08/03/2004,13:53,1024.50,1025.50,1024.50,1025.25,3470,225,3695.00
08/03/2004,13:54,1025.25,1025.75,1025.25,1025.50,1288,563,1851.00
08/03/2004,13:55,1025.50,1025.75,1025.25,1025.50,384,366,750.00
08/03/2004,13:56,1025.25,1025.75,1025.00,1025.00,560,533,1093.00
08/03/2004,13:57,1025.00,1025.50,1025.00,1025.00,1261,853,2114.00
08/03/2004,13:58,1025.00,1025.25,1024.75,1024.75,283,1033,1316.00
08/03/2004,13:59,1025.00,1025.50,1025.00,1025.25,865,262,1127.00
08/03/2004,14:00,1025.25,1025.25,1025.00,1025.25,76,135,211.00
08/03/2004,14:01,1025.00,1025.50,1025.00,1025.50,904,248,1152.00
08/03/2004,14:02,1025.50,1026.00,1025.25,1026.00,1252,780,2032.00
08/03/2004,14:03,1026.00,1026.25,1025.75,1026.00,997,652,1649.00
08/03/2004,14:04,1026.25,1026.50,1026.00,1026.00,626,302,928.00
08/03/2004,14:05,1026.25,1026.50,1025.50,1025.75,241,3029,3270.00
08/03/2004,14:06,1025.50,1025.75,1025.25,1025.75,665,378,1043.00
08/03/2004,14:07,1025.50,1026.25,1025.50,1026.00,1030,302,1332.00
08/03/2004,14:08,1026.00,1026.00,1025.50,1026.00,392,105,497.00
08/03/2004,14:09,1025.75,1025.75,1025.25,1025.25,173,690,863.00
08/03/2004,14:10,1025.50,1025.75,1025.25,1025.50,765,292,1057.00
08/03/2004,14:11,1025.50,1025.50,1024.25,1024.25,567,2597,3164.00
08/03/2004,14:12,1024.25,1025.25,1024.00,1024.75,2003,1329,3332.00
08/03/2004,14:13,1024.75,1026.50,1024.75,1026.00,2293,1342,3635.00
08/03/2004,14:14,1026.25,1026.25,1025.75,1026.00,83,422,505.00
08/03/2004,14:15,1026.00,1026.25,1025.75,1026.00,896,368,1264.00
08/03/2004,14:16,1026.00,1026.00,1025.50,1025.50,398,363,761.00
08/03/2004,14:17,1025.50,1026.50,1025.25,1026.25,1148,1451,2599.00
08/03/2004,14:18,1026.00,1026.75,1026.00,1026.25,450,861,1311.00
08/03/2004,14:19,1026.25,1026.75,1026.00,1026.50,798,917,1715.00
08/03/2004,14:20,1026.50,1026.75,1025.50,1025.50,513,1616,2129.00
08/03/2004,14:21,1025.50,1025.50,1024.50,1024.75,570,2181,2751.00
08/03/2004,14:22,1024.50,1025.00,1023.75,1025.00,1319,2755,4074.00
08/03/2004,14:23,1025.00,1025.00,1024.50,1024.75,496,229,725.00
08/03/2004,14:24,1024.75,1025.25,1024.75,1025.00,403,378,781.00
08/03/2004,14:25,1024.75,1025.25,1024.50,1025.25,367,59,426.00
08/03/2004,14:26,1025.25,1025.75,1025.25,1025.25,465,378,843.00
08/03/2004,14:27,1025.00,1025.50,1024.50,1025.00,147,659,806.00
08/03/2004,14:28,1025.00,1025.00,1024.25,1024.50,849,854,1703.00
08/03/2004,14:29,1024.50,1025.25,1024.25,1025.00,1401,457,1858.00
08/03/2004,14:30,1025.00,1025.00,1024.50,1024.75,213,917,1130.00
08/03/2004,14:31,1025.00,1025.25,1024.75,1024.75,703,321,1024.00
08/03/2004,14:32,1024.75,1025.50,1024.75,1025.00,557,496,1053.00
08/03/2004,14:33,1025.00,1025.25,1025.00,1025.25,691,239,930.00
08/03/2004,14:34,1025.25,1025.25,1025.00,1025.25,51,146,197.00
08/03/2004,14:35,1025.00,1025.25,1025.00,1025.25,488,629,1117.00
08/03/2004,14:36,1025.00,1025.50,1025.00,1025.50,311,513,824.00
08/03/2004,14:37,1025.50,1026.00,1025.25,1026.00,1313,229,1542.00
08/03/2004,14:38,1026.00,1026.75,1025.75,1026.25,1342,160,1502.00
08/03/2004,14:39,1026.50,1026.50,1026.25,1026.25,389,447,836.00
08/03/2004,14:40,1026.50,1026.50,1025.75,1026.00,308,628,936.00
08/03/2004,14:41,1026.00,1026.50,1026.00,1026.25,597,97,694.00
08/03/2004,14:42,1026.25,1026.50,1026.00,1026.00,204,153,357.00
08/03/2004,14:43,1026.25,1026.50,1026.00,1026.25,360,254,614.00
08/03/2004,14:44,1026.00,1026.50,1026.00,1026.25,308,335,643.00
08/03/2004,14:45,1026.25,1026.75,1026.25,1026.50,662,532,1194.00
08/03/2004,14:46,1026.75,1026.75,1026.25,1026.25,279,245,524.00
08/03/2004,14:47,1026.50,1026.75,1026.25,1026.25,418,241,659.00
08/03/2004,14:48,1026.25,1026.50,1026.25,1026.25,27,339,366.00
08/03/2004,14:49,1026.25,1026.25,1025.75,1026.00,389,884,1273.00
08/03/2004,14:50,1025.75,1026.00,1025.25,1025.50,347,947,1294.00
08/03/2004,14:51,1025.50,1025.75,1024.75,1024.75,355,1210,1565.00
08/03/2004,14:52,1024.75,1025.00,1024.50,1024.50,561,1587,2148.00
08/03/2004,14:53,1024.50,1024.75,1023.75,1023.75,240,2524,2764.00
08/03/2004,14:54,1024.00,1024.75,1023.75,1024.25,1255,493,1748.00
08/03/2004,14:55,1024.50,1024.75,1024.25,1024.50,590,363,953.00
08/03/2004,14:56,1024.50,1024.75,1024.25,1024.50,361,698,1059.00
08/03/2004,14:57,1024.50,1024.75,1024.25,1024.75,1066,670,1736.00
08/03/2004,14:58,1024.75,1025.25,1024.50,1024.75,763,521,1284.00
08/03/2004,14:59,1024.75,1024.75,1024.50,1024.50,424,98,522.00
08/03/2004,15:00,1024.50,1024.75,1024.25,1024.25,713,1034,1747.00
08/03/2004,15:01,1024.50,1024.75,1023.75,1024.00,1723,2321,4044.00
08/03/2004,15:02,1024.00,1024.25,1023.50,1023.50,1711,1462,3173.00
08/03/2004,15:03,1023.75,1023.75,1023.25,1023.50,449,995,1444.00
08/03/2004,15:04,1023.25,1023.50,1023.00,1023.25,519,1460,1979.00
08/03/2004,15:05,1023.50,1023.75,1023.25,1023.50,836,234,1070.00
08/03/2004,15:06,1023.25,1023.50,1023.00,1023.25,1383,1728,3111.00
08/03/2004,15:07,1023.25,1023.50,1023.00,1023.00,919,174,1093.00
08/03/2004,15:08,1023.25,1023.50,1023.00,1023.25,568,307,875.00
08/03/2004,15:09,1023.50,1023.50,1023.00,1023.25,205,879,1084.00
08/03/2004,15:10,1023.25,1023.25,1022.75,1022.75,175,975,1150.00
08/03/2004,15:11,1023.00,1023.00,1022.75,1022.75,913,298,1211.00
08/03/2004,15:12,1023.00,1023.00,1022.50,1022.50,287,1321,1608.00
08/03/2004,15:13,1022.75,1022.75,1022.25,1022.25,344,562,906.00
08/03/2004,15:14,1022.25,1022.75,1022.25,1022.25,336,898,1234.00
08/03/2004,15:15,1022.50,1023.25,1022.25,1022.75,2981,959,3940.00
08/03/2004,15:16,1022.75,1023.00,1022.75,1022.75,26,10,36.00
08/03/2004,15:31,1023.25,1023.25,1022.75,1022.75,225,351,576.00
08/03/2004,15:32,1022.75,1023.00,1022.75,1023.00,47,4,51.00
08/03/2004,15:33,1023.25,1023.25,1023.00,1023.00,45,8,53.00
08/03/2004,15:34,1023.25,1023.50,1023.00,1023.25,145,119,264.00
08/03/2004,15:35,1023.50,1023.50,1023.00,1023.25,6,181,187.00
08/03/2004,15:36,1023.25,1023.25,1023.00,1023.00,12,20,32.00
08/03/2004,15:37,1023.00,1023.00,1023.00,1023.00,0,21,21.00
08/03/2004,15:38,1023.00,1023.00,1022.75,1022.75,0,131,131.00
08/03/2004,15:39,1023.00,1023.00,1023.00,1023.00,2,0,2.00
08/03/2004,15:40,1023.00,1023.00,1022.50,1022.50,1,367,368.00
08/03/2004,15:41,1022.50,1022.75,1022.50,1022.50,1,3,4.00
08/03/2004,15:42,1022.50,1022.50,1022.25,1022.25,0,49,49.00
08/03/2004,15:43,1022.25,1022.25,1022.00,1022.25,60,123,183.00
08/03/2004,15:44,1022.25,1022.25,1022.00,1022.25,54,2,56.00
08/03/2004,15:45,1022.25,1022.25,1022.25,1022.25,47,0,47.00
08/03/2004,15:46,1022.25,1022.25,1022.25,1022.25,11,0,11.00
08/03/2004,15:47,1022.25,1022.25,1022.25,1022.25,87,0,87.00
08/03/2004,15:48,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,15:49,1022.50,1022.50,1022.50,1022.50,16,0,16.00
08/03/2004,15:50,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,15:53,1022.25,1022.50,1022.25,1022.50,15,2,17.00
08/03/2004,15:54,1022.50,1022.75,1022.50,1022.75,53,0,53.00
08/03/2004,15:55,1022.25,1022.50,1022.25,1022.50,1,2,3.00
08/03/2004,15:56,1022.50,1022.50,1022.50,1022.50,9,0,9.00
08/03/2004,15:57,1022.50,1022.50,1022.25,1022.50,32,19,51.00
08/03/2004,15:58,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/03/2004,15:59,1022.50,1022.50,1022.50,1022.50,16,0,16.00
08/03/2004,16:00,1022.75,1022.75,1022.50,1022.50,5,177,182.00
08/03/2004,17:01,1022.00,1022.00,1022.00,1022.00,22,0,22.00
08/03/2004,17:03,1022.00,1022.00,1022.00,1022.00,9,0,9.00
08/03/2004,17:04,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/03/2004,17:05,1022.25,1022.25,1022.00,1022.25,6,1,7.00
08/03/2004,17:06,1022.25,1022.25,1022.25,1022.25,6,0,6.00
08/03/2004,17:07,1022.25,1022.25,1022.25,1022.25,17,0,17.00
08/03/2004,17:08,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/03/2004,17:10,1022.00,1022.25,1022.00,1022.25,27,1,28.00
08/03/2004,17:11,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/03/2004,17:12,1022.00,1022.00,1021.75,1021.75,0,108,108.00
08/03/2004,17:13,1022.00,1022.25,1021.75,1022.00,2,88,90.00
08/03/2004,17:14,1022.00,1022.00,1022.00,1022.00,0,15,15.00
08/03/2004,17:15,1022.00,1022.25,1022.00,1022.25,6,4,10.00
08/03/2004,17:16,1022.00,1022.00,1022.00,1022.00,0,16,16.00
08/03/2004,17:17,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/03/2004,17:18,1022.00,1022.00,1022.00,1022.00,0,48,48.00
08/03/2004,17:19,1022.00,1022.00,1022.00,1022.00,0,7,7.00
08/03/2004,17:20,1021.75,1021.75,1021.75,1021.75,0,2,2.00
08/03/2004,17:22,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/03/2004,17:23,1022.00,1022.00,1022.00,1022.00,48,0,48.00
08/03/2004,17:26,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/03/2004,17:27,1022.25,1022.25,1022.25,1022.25,9,0,9.00
08/03/2004,17:31,1022.25,1022.25,1022.25,1022.25,12,0,12.00
08/03/2004,17:32,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/03/2004,17:33,1022.50,1022.50,1022.50,1022.50,3,0,3.00
08/03/2004,17:34,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,17:37,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,17:38,1022.50,1022.50,1022.50,1022.50,7,0,7.00
08/03/2004,17:39,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/03/2004,17:40,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/03/2004,17:42,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/03/2004,17:43,1022.50,1022.50,1022.50,1022.50,13,0,13.00
08/03/2004,17:44,1022.50,1022.50,1022.50,1022.50,11,0,11.00
08/03/2004,17:45,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,17:47,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/03/2004,17:48,1022.50,1022.50,1022.50,1022.50,5,0,5.00
08/03/2004,17:49,1022.50,1022.50,1022.50,1022.50,18,0,18.00
08/03/2004,17:50,1022.50,1022.50,1022.25,1022.50,8,1,9.00
08/03/2004,17:51,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/03/2004,17:52,1022.50,1022.50,1022.50,1022.50,11,0,11.00
08/03/2004,17:53,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/03/2004,17:54,1022.75,1022.75,1022.50,1022.50,1,8,9.00
08/03/2004,17:55,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/03/2004,17:58,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,17:59,1022.50,1022.50,1022.50,1022.50,0,5,5.00
08/03/2004,18:00,1022.50,1022.50,1022.25,1022.25,0,3,3.00
08/03/2004,18:03,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/03/2004,18:08,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,18:14,1022.25,1022.25,1022.25,1022.25,0,14,14.00
08/03/2004,18:15,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,18:16,1022.25,1022.25,1022.25,1022.25,0,55,55.00
08/03/2004,18:17,1022.50,1022.50,1022.25,1022.25,2,2,4.00
08/03/2004,18:19,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,18:23,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/03/2004,18:25,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,18:26,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,18:28,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/03/2004,18:29,1022.25,1022.25,1022.25,1022.25,0,3,3.00
08/03/2004,18:30,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,18:32,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/03/2004,18:33,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/03/2004,18:35,1022.00,1022.00,1022.00,1022.00,0,27,27.00
08/03/2004,18:36,1022.00,1022.25,1022.00,1022.25,9,6,15.00
08/03/2004,18:38,1022.00,1022.00,1022.00,1022.00,0,27,27.00
08/03/2004,18:39,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/03/2004,18:40,1022.00,1022.00,1022.00,1022.00,0,6,6.00
08/03/2004,18:41,1022.00,1022.25,1022.00,1022.25,3,1,4.00
08/03/2004,18:45,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/03/2004,18:46,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/03/2004,18:48,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/03/2004,18:49,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/03/2004,18:50,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/03/2004,18:53,1022.00,1022.00,1022.00,1022.00,0,43,43.00
08/03/2004,18:57,1022.25,1022.25,1022.00,1022.25,5,5,10.00
08/03/2004,19:00,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/03/2004,19:02,1022.25,1022.25,1022.25,1022.25,61,0,61.00
08/03/2004,19:03,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,19:04,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/03/2004,19:06,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,19:07,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,19:08,1022.25,1022.50,1022.25,1022.50,19,1,20.00
08/03/2004,19:09,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,19:12,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,19:15,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/03/2004,19:17,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,19:21,1022.50,1022.50,1022.50,1022.50,0,29,29.00
08/03/2004,19:22,1022.50,1022.50,1022.50,1022.50,0,2,2.00
08/03/2004,19:23,1022.50,1022.50,1022.50,1022.50,0,13,13.00
08/03/2004,19:24,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/03/2004,19:25,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/03/2004,19:26,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/03/2004,19:27,1022.50,1022.50,1022.50,1022.50,0,19,19.00
08/03/2004,19:29,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,19:30,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/03/2004,19:32,1022.50,1022.50,1022.50,1022.50,0,24,24.00
08/03/2004,19:33,1022.50,1022.50,1022.50,1022.50,0,117,117.00
08/03/2004,19:36,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,19:38,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,19:39,1022.50,1022.50,1022.50,1022.50,0,13,13.00
08/03/2004,19:40,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,19:41,1022.50,1022.50,1022.50,1022.50,0,6,6.00
08/03/2004,19:43,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,19:44,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,19:45,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/03/2004,19:50,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/03/2004,19:51,1022.50,1022.75,1022.50,1022.75,5,1,6.00
08/03/2004,19:53,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/03/2004,19:54,1022.50,1022.50,1022.50,1022.50,0,5,5.00
08/03/2004,19:58,1022.50,1022.50,1022.50,1022.50,0,5,5.00
08/03/2004,20:01,1022.50,1022.50,1022.50,1022.50,0,499,499.00
08/03/2004,20:02,1022.50,1022.50,1022.25,1022.25,0,70,70.00
08/03/2004,20:03,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/03/2004,20:04,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,20:05,1022.25,1022.25,1022.25,1022.25,0,3,3.00
08/03/2004,20:07,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/03/2004,20:09,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,20:14,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/03/2004,20:15,1022.25,1022.25,1021.75,1021.75,0,91,91.00
08/03/2004,20:16,1022.00,1022.00,1022.00,1022.00,14,0,14.00
08/03/2004,20:17,1022.00,1022.00,1022.00,1022.00,9,0,9.00
08/03/2004,20:18,1022.00,1022.00,1022.00,1022.00,9,0,9.00
08/03/2004,20:19,1022.00,1022.00,1021.50,1021.75,11,114,125.00
08/03/2004,20:20,1021.75,1021.75,1021.50,1021.50,0,25,25.00
08/03/2004,20:21,1021.50,1021.50,1021.25,1021.50,11,75,86.00
08/03/2004,20:22,1021.50,1021.75,1021.25,1021.50,64,15,79.00
08/03/2004,20:23,1021.50,1021.50,1021.50,1021.50,0,12,12.00
08/03/2004,20:27,1021.50,1021.50,1021.25,1021.25,0,13,13.00
08/03/2004,20:28,1021.50,1021.50,1021.50,1021.50,4,0,4.00
08/03/2004,20:29,1021.50,1021.50,1021.50,1021.50,5,0,5.00
08/03/2004,20:31,1021.50,1021.50,1021.50,1021.50,8,0,8.00
08/03/2004,20:39,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/03/2004,20:40,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/03/2004,20:41,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/03/2004,20:43,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/03/2004,20:46,1021.75,1021.75,1021.75,1021.75,6,0,6.00
08/03/2004,20:48,1021.75,1021.75,1021.75,1021.75,3,0,3.00
08/03/2004,20:50,1021.50,1021.50,1021.25,1021.25,0,55,55.00
08/03/2004,20:51,1021.50,1021.50,1021.50,1021.50,7,0,7.00
08/03/2004,20:52,1021.25,1021.25,1014.75,1020.00,457,1054,1511.00
08/03/2004,20:53,1020.00,1020.00,1018.25,1018.50,43,136,179.00
08/03/2004,20:54,1018.75,1019.25,1018.75,1019.00,17,7,24.00
08/03/2004,20:55,1019.00,1019.25,1018.75,1019.25,6,10,16.00
08/03/2004,20:56,1019.00,1019.00,1018.75,1019.00,2,6,8.00
08/03/2004,20:57,1019.00,1019.25,1019.00,1019.25,41,0,41.00
08/03/2004,20:58,1019.50,1020.00,1019.50,1019.75,45,12,57.00
08/03/2004,20:59,1019.75,1020.00,1019.50,1020.00,48,8,56.00
08/03/2004,21:00,1020.00,1020.00,1019.75,1019.75,6,3,9.00
08/03/2004,21:01,1019.75,1019.75,1019.75,1019.75,0,6,6.00
08/03/2004,21:02,1019.75,1019.75,1019.75,1019.75,0,21,21.00
08/03/2004,21:03,1019.75,1019.75,1019.50,1019.50,0,4,4.00
08/03/2004,21:04,1019.50,1020.00,1019.50,1020.00,22,10,32.00
08/03/2004,21:05,1019.75,1019.75,1019.75,1019.75,0,29,29.00
08/03/2004,21:06,1019.75,1019.75,1019.50,1019.50,0,33,33.00
08/03/2004,21:07,1019.50,1019.50,1019.25,1019.50,23,15,38.00
08/03/2004,21:08,1019.50,1019.75,1019.25,1019.75,30,10,40.00
08/03/2004,21:09,1019.50,1019.50,1019.50,1019.50,0,29,29.00
08/03/2004,21:10,1019.50,1019.50,1019.50,1019.50,0,20,20.00
08/03/2004,21:11,1019.25,1019.50,1019.25,1019.50,11,31,42.00
08/03/2004,21:12,1019.25,1019.50,1019.25,1019.50,3,11,14.00
08/03/2004,21:13,1019.50,1019.50,1019.00,1019.50,49,50,99.00
08/03/2004,21:14,1019.50,1019.50,1019.50,1019.50,4,0,4.00
08/03/2004,21:15,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/03/2004,21:16,1019.50,1019.50,1019.25,1019.25,52,3,55.00
08/03/2004,21:17,1019.25,1019.25,1019.25,1019.25,0,1,1.00
08/03/2004,21:18,1019.25,1019.25,1019.25,1019.25,0,3,3.00
08/03/2004,21:19,1019.25,1019.50,1019.25,1019.25,10,19,29.00
08/03/2004,21:20,1019.25,1019.50,1019.00,1019.00,5,6,11.00
08/03/2004,21:21,1019.25,1019.25,1019.00,1019.25,6,25,31.00
08/03/2004,21:22,1019.50,1019.50,1019.00,1019.00,5,24,29.00
08/03/2004,21:23,1019.25,1019.25,1019.00,1019.00,3,2,5.00
08/03/2004,21:24,1019.00,1019.25,1019.00,1019.25,1,1,2.00
08/03/2004,21:25,1019.25,1019.25,1019.25,1019.25,40,0,40.00
08/03/2004,21:26,1019.25,1019.25,1019.00,1019.00,3,13,16.00
08/03/2004,21:27,1018.75,1018.75,1018.75,1018.75,0,14,14.00
08/03/2004,21:28,1018.75,1018.75,1018.75,1018.75,0,12,12.00
08/03/2004,21:29,1018.75,1019.00,1018.75,1019.00,3,4,7.00
08/03/2004,21:30,1019.00,1019.00,1019.00,1019.00,1,0,1.00
08/03/2004,21:31,1018.75,1019.00,1018.75,1019.00,4,2,6.00
08/03/2004,21:32,1019.00,1019.00,1018.50,1018.50,3,33,36.00
08/03/2004,21:33,1018.75,1018.75,1018.75,1018.75,9,0,9.00
08/03/2004,21:34,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/03/2004,21:35,1018.75,1018.75,1018.75,1018.75,2,0,2.00
08/03/2004,21:36,1018.75,1018.75,1018.50,1018.50,2,1,3.00
08/03/2004,21:37,1018.75,1018.75,1018.75,1018.75,36,0,36.00
08/03/2004,21:38,1018.75,1019.00,1018.75,1019.00,26,0,26.00
08/03/2004,21:39,1019.00,1019.00,1019.00,1019.00,2,0,2.00
08/03/2004,21:40,1019.25,1019.25,1019.00,1019.25,2,1,3.00
08/03/2004,21:42,1019.25,1019.25,1019.25,1019.25,20,0,20.00
08/03/2004,21:43,1019.25,1019.50,1019.25,1019.25,104,19,123.00
08/03/2004,21:44,1019.50,1019.50,1019.50,1019.50,41,0,41.00
08/03/2004,21:45,1019.50,1019.50,1019.50,1019.50,56,0,56.00
08/03/2004,21:46,1019.50,1019.75,1019.50,1019.50,7,1,8.00
08/03/2004,21:47,1019.75,1019.75,1019.50,1019.50,2,42,44.00
08/03/2004,21:48,1019.50,1019.50,1019.50,1019.50,0,15,15.00
08/03/2004,21:49,1019.75,1019.75,1019.75,1019.75,8,0,8.00
08/03/2004,21:51,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/03/2004,21:52,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/03/2004,21:53,1019.50,1019.75,1019.50,1019.75,33,1,34.00
08/03/2004,21:54,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/03/2004,21:55,1019.50,1019.50,1019.50,1019.50,0,21,21.00
08/03/2004,21:56,1019.50,1019.50,1019.50,1019.50,0,6,6.00
08/03/2004,21:57,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/03/2004,21:59,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/03/2004,22:00,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/03/2004,22:01,1019.75,1019.75,1019.75,1019.75,5,0,5.00
08/03/2004,22:02,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/03/2004,22:04,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/03/2004,22:05,1019.50,1019.75,1019.50,1019.75,1,26,27.00
08/03/2004,22:06,1019.75,1019.75,1019.75,1019.75,11,0,11.00
08/03/2004,22:07,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/03/2004,22:08,1019.50,1019.75,1019.50,1019.50,1,3,4.00
08/03/2004,22:09,1019.75,1019.75,1019.50,1019.50,6,7,13.00
08/03/2004,22:10,1019.50,1019.50,1019.25,1019.25,5,64,69.00
08/03/2004,22:11,1019.25,1019.25,1019.25,1019.25,0,47,47.00
08/03/2004,22:12,1019.25,1019.50,1019.25,1019.25,3,11,14.00
08/03/2004,22:13,1019.25,1019.25,1019.25,1019.25,0,1,1.00
08/03/2004,22:15,1019.25,1019.25,1018.50,1018.50,0,177,177.00
08/03/2004,22:16,1018.75,1018.75,1018.75,1018.75,32,0,32.00
08/03/2004,22:17,1018.75,1018.75,1018.50,1018.75,8,2,10.00
08/03/2004,22:18,1018.50,1018.75,1018.50,1018.50,2,9,11.00
08/03/2004,22:19,1018.75,1018.75,1018.75,1018.75,6,0,6.00
08/03/2004,22:20,1018.75,1018.75,1018.50,1018.75,19,4,23.00
08/03/2004,22:21,1019.00,1019.00,1018.50,1018.50,9,57,66.00
08/03/2004,22:22,1018.75,1018.75,1018.75,1018.75,5,0,5.00
08/03/2004,22:24,1019.00,1019.00,1019.00,1019.00,17,0,17.00
08/03/2004,22:25,1019.00,1019.00,1018.75,1018.75,5,8,13.00
08/03/2004,22:26,1019.00,1019.00,1019.00,1019.00,15,0,15.00
08/03/2004,22:27,1019.25,1019.25,1019.25,1019.25,2,0,2.00
08/03/2004,22:28,1019.00,1019.00,1019.00,1019.00,0,1,1.00
08/03/2004,22:30,1019.00,1019.00,1019.00,1019.00,0,32,32.00
08/03/2004,22:31,1019.00,1019.00,1018.75,1018.75,0,10,10.00
08/03/2004,22:32,1019.00,1019.00,1019.00,1019.00,1,0,1.00
08/03/2004,22:33,1018.75,1018.75,1018.75,1018.75,0,1,1.00
08/03/2004,22:34,1019.00,1019.00,1018.75,1018.75,2,4,6.00
08/03/2004,22:35,1018.75,1018.75,1018.50,1018.50,1,4,5.00
08/03/2004,22:36,1018.75,1018.75,1018.50,1018.75,2,1,3.00
08/03/2004,22:37,1018.75,1018.75,1018.75,1018.75,8,0,8.00
08/03/2004,22:38,1018.50,1018.50,1018.50,1018.50,0,1,1.00
08/03/2004,22:39,1018.75,1018.75,1018.50,1018.50,2,2,4.00
08/03/2004,22:42,1018.50,1018.50,1018.50,1018.50,0,2,2.00
08/03/2004,22:45,1018.50,1018.75,1018.50,1018.75,18,2,20.00
08/03/2004,22:46,1018.75,1018.75,1018.75,1018.75,13,0,13.00
08/03/2004,22:47,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/03/2004,22:48,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/03/2004,22:49,1018.75,1019.00,1018.75,1018.75,5,3,8.00
08/03/2004,22:52,1018.75,1018.75,1018.75,1018.75,0,7,7.00
08/03/2004,22:53,1018.75,1018.75,1018.75,1018.75,0,13,13.00
08/03/2004,22:54,1018.75,1018.75,1018.75,1018.75,0,3,3.00
08/03/2004,22:55,1018.75,1018.75,1018.50,1018.50,0,4,4.00
08/03/2004,22:56,1018.75,1018.75,1018.50,1018.50,5,2,7.00
08/03/2004,23:01,1018.75,1018.75,1018.75,1018.75,14,0,14.00
08/03/2004,23:02,1018.75,1018.75,1018.50,1018.50,6,1,7.00
08/03/2004,23:04,1018.75,1018.75,1018.75,1018.75,2,0,2.00
08/03/2004,23:06,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/03/2004,23:07,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/03/2004,23:11,1018.75,1018.75,1018.75,1018.75,9,0,9.00
08/03/2004,23:12,1018.75,1018.75,1018.75,1018.75,4,0,4.00
08/03/2004,23:13,1018.50,1018.50,1018.50,1018.50,0,1,1.00
08/03/2004,23:16,1018.50,1018.50,1018.50,1018.50,0,6,6.00
08/03/2004,23:18,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/03/2004,23:19,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/03/2004,23:20,1018.75,1018.75,1018.75,1018.75,2,0,2.00
08/03/2004,23:21,1018.50,1018.75,1018.50,1018.75,12,2,14.00
08/03/2004,23:23,1018.75,1018.75,1018.75,1018.75,3,0,3.00
08/03/2004,23:24,1018.75,1018.75,1018.50,1018.50,20,1,21.00
08/03/2004,23:25,1018.50,1018.50,1018.50,1018.50,0,1,1.00
08/03/2004,23:27,1018.75,1018.75,1018.75,1018.75,2,0,2.00
08/03/2004,23:29,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/03/2004,23:31,1019.00,1019.00,1019.00,1019.00,1,0,1.00
08/03/2004,23:32,1019.00,1019.00,1019.00,1019.00,6,0,6.00
08/03/2004,23:33,1019.00,1019.00,1019.00,1019.00,1,0,1.00
08/03/2004,23:39,1019.00,1019.00,1019.00,1019.00,1,0,1.00
08/03/2004,23:40,1019.00,1019.00,1019.00,1019.00,24,0,24.00
08/03/2004,23:41,1019.00,1019.00,1019.00,1019.00,1,0,1.00
08/03/2004,23:42,1019.25,1019.25,1019.25,1019.25,5,0,5.00
08/03/2004,23:43,1019.25,1019.25,1019.25,1019.25,17,0,17.00
08/03/2004,23:44,1019.25,1019.25,1019.25,1019.25,1,0,1.00
08/03/2004,23:48,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/03/2004,23:50,1019.25,1019.25,1018.75,1019.25,8,50,58.00
08/03/2004,23:52,1019.25,1019.25,1019.25,1019.25,10,0,10.00
08/03/2004,23:53,1019.25,1019.25,1019.25,1019.25,12,0,12.00
08/03/2004,23:54,1019.25,1019.25,1019.25,1019.25,1,0,1.00
08/03/2004,23:56,1019.25,1019.25,1019.25,1019.25,2,0,2.00
08/03/2004,23:58,1019.25,1019.25,1019.25,1019.25,1,0,1.00
08/04/2004,00:00,1019.25,1019.25,1019.25,1019.25,1,0,1.00
08/04/2004,00:03,1019.25,1019.25,1019.25,1019.25,1,0,1.00
08/04/2004,00:05,1019.25,1019.25,1019.25,1019.25,1,0,1.00
08/04/2004,00:06,1019.50,1019.50,1019.50,1019.50,5,0,5.00
08/04/2004,00:07,1019.50,1019.50,1019.50,1019.50,2,0,2.00
08/04/2004,00:08,1019.50,1019.50,1019.50,1019.50,2,0,2.00
08/04/2004,00:09,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/04/2004,00:12,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/04/2004,00:15,1019.25,1019.50,1019.25,1019.50,2,1,3.00
08/04/2004,00:16,1019.50,1019.50,1019.50,1019.50,6,0,6.00
08/04/2004,00:17,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/04/2004,00:18,1019.50,1019.50,1019.50,1019.50,22,0,22.00
08/04/2004,00:22,1019.50,1019.50,1019.50,1019.50,2,0,2.00
08/04/2004,00:25,1019.25,1019.25,1019.25,1019.25,0,1,1.00
08/04/2004,00:26,1019.25,1019.25,1019.25,1019.25,0,7,7.00
08/04/2004,00:27,1019.25,1019.25,1019.25,1019.25,0,30,30.00
08/04/2004,00:31,1019.25,1019.25,1019.25,1019.25,0,4,4.00
08/04/2004,00:33,1019.25,1019.50,1019.25,1019.50,1,1,2.00
08/04/2004,00:34,1019.50,1019.75,1019.50,1019.75,31,0,31.00
08/04/2004,00:35,1019.75,1019.75,1019.75,1019.75,46,0,46.00
08/04/2004,00:36,1019.75,1019.75,1019.75,1019.75,20,0,20.00
08/04/2004,00:38,1020.00,1020.00,1020.00,1020.00,3,0,3.00
08/04/2004,00:39,1019.75,1019.75,1019.75,1019.75,0,16,16.00
08/04/2004,00:40,1019.75,1019.75,1019.75,1019.75,0,5,5.00
08/04/2004,00:43,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/04/2004,00:44,1020.00,1020.00,1020.00,1020.00,21,0,21.00
08/04/2004,00:45,1020.00,1020.00,1019.75,1019.75,158,5,163.00
08/04/2004,00:46,1020.00,1020.00,1020.00,1020.00,20,0,20.00
08/04/2004,00:47,1020.00,1020.00,1020.00,1020.00,6,0,6.00
08/04/2004,00:48,1020.00,1020.00,1020.00,1020.00,102,0,102.00
08/04/2004,00:49,1020.00,1020.00,1019.75,1019.75,1,15,16.00
08/04/2004,00:51,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/04/2004,00:52,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/04/2004,00:54,1020.00,1020.00,1020.00,1020.00,2,0,2.00
08/04/2004,00:56,1019.75,1019.75,1019.75,1019.75,0,10,10.00
08/04/2004,00:57,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/04/2004,01:00,1020.00,1020.00,1020.00,1020.00,52,0,52.00
08/04/2004,01:01,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/04/2004,01:02,1019.75,1019.75,1019.75,1019.75,0,2,2.00
08/04/2004,01:03,1020.00,1020.00,1020.00,1020.00,3,0,3.00
08/04/2004,01:06,1019.75,1020.00,1019.75,1020.00,5,1,6.00
08/04/2004,01:07,1020.00,1020.00,1020.00,1020.00,54,0,54.00
08/04/2004,01:08,1020.00,1020.25,1020.00,1020.25,196,0,196.00
08/04/2004,01:09,1020.50,1020.50,1020.25,1020.50,404,3,407.00
08/04/2004,01:10,1020.50,1020.50,1020.50,1020.50,1,0,1.00
08/04/2004,01:11,1020.50,1020.50,1020.50,1020.50,22,0,22.00
08/04/2004,01:12,1020.50,1020.50,1020.50,1020.50,2,0,2.00
08/04/2004,01:13,1020.50,1020.50,1020.25,1020.50,37,1,38.00
08/04/2004,01:14,1020.50,1020.50,1020.50,1020.50,40,0,40.00
08/04/2004,01:15,1020.50,1020.75,1020.50,1020.75,71,0,71.00
08/04/2004,01:16,1020.75,1020.75,1020.75,1020.75,15,0,15.00
08/04/2004,01:17,1020.50,1020.75,1020.50,1020.50,1,18,19.00
08/04/2004,01:19,1020.50,1020.50,1020.50,1020.50,0,2,2.00
08/04/2004,01:20,1020.50,1020.50,1020.25,1020.25,0,11,11.00
08/04/2004,01:21,1020.50,1020.50,1020.50,1020.50,2,0,2.00
08/04/2004,01:22,1020.50,1020.75,1020.50,1020.75,3,0,3.00
08/04/2004,01:24,1020.50,1020.50,1020.50,1020.50,0,33,33.00
08/04/2004,01:25,1020.75,1020.75,1020.75,1020.75,1,0,1.00
08/04/2004,01:26,1020.75,1020.75,1020.75,1020.75,4,0,4.00
08/04/2004,01:27,1020.75,1020.75,1020.75,1020.75,8,0,8.00
08/04/2004,01:29,1020.75,1020.75,1020.75,1020.75,10,0,10.00
08/04/2004,01:30,1020.75,1020.75,1020.75,1020.75,1,0,1.00
08/04/2004,01:31,1020.50,1020.75,1020.50,1020.50,4,37,41.00
08/04/2004,01:32,1020.25,1020.50,1020.25,1020.25,4,74,78.00
08/04/2004,01:33,1020.25,1020.50,1020.25,1020.50,6,75,81.00
08/04/2004,01:34,1020.50,1020.50,1020.50,1020.50,12,0,12.00
08/04/2004,01:35,1020.75,1020.75,1020.75,1020.75,2,0,2.00
08/04/2004,01:36,1020.50,1020.50,1020.50,1020.50,0,61,61.00
08/04/2004,01:37,1020.50,1020.75,1020.50,1020.50,2,4,6.00
08/04/2004,01:38,1020.75,1020.75,1020.50,1020.50,4,1,5.00
08/04/2004,01:39,1020.75,1020.75,1020.75,1020.75,2,0,2.00
08/04/2004,01:40,1020.50,1020.50,1020.50,1020.50,0,2,2.00
08/04/2004,01:41,1020.50,1020.50,1020.50,1020.50,0,10,10.00
08/04/2004,01:42,1020.50,1020.50,1020.50,1020.50,0,16,16.00
08/04/2004,01:43,1020.25,1020.50,1020.25,1020.50,2,16,18.00
08/04/2004,01:44,1020.25,1020.25,1020.25,1020.25,0,2,2.00
08/04/2004,01:45,1020.50,1020.75,1020.50,1020.75,52,0,52.00
08/04/2004,01:46,1020.75,1020.75,1020.75,1020.75,7,0,7.00
08/04/2004,01:48,1020.75,1021.00,1020.50,1020.75,176,83,259.00
08/04/2004,01:49,1020.75,1020.75,1020.75,1020.75,32,0,32.00
08/04/2004,01:50,1020.75,1020.75,1020.75,1020.75,11,0,11.00
08/04/2004,01:51,1020.50,1020.75,1020.50,1020.75,1,21,22.00
08/04/2004,01:53,1020.50,1020.50,1020.50,1020.50,0,1,1.00
08/04/2004,01:54,1020.75,1020.75,1020.75,1020.75,1,0,1.00
08/04/2004,01:55,1020.75,1020.75,1020.75,1020.75,28,0,28.00
08/04/2004,01:56,1020.75,1020.75,1020.75,1020.75,7,0,7.00
08/04/2004,01:57,1020.75,1020.75,1020.75,1020.75,7,0,7.00
08/04/2004,01:58,1020.75,1021.00,1020.75,1020.75,8,6,14.00
08/04/2004,01:59,1021.00,1021.00,1021.00,1021.00,300,0,300.00
08/04/2004,02:00,1021.00,1021.00,1020.75,1020.75,1,53,54.00
08/04/2004,02:01,1020.75,1021.00,1020.75,1021.00,65,5,70.00
08/04/2004,02:02,1021.00,1021.00,1020.75,1021.00,57,2,59.00
08/04/2004,02:03,1020.75,1021.00,1020.75,1021.00,25,111,136.00
08/04/2004,02:04,1020.75,1020.75,1020.75,1020.75,0,125,125.00
08/04/2004,02:05,1020.75,1020.75,1020.75,1020.75,0,72,72.00
08/04/2004,02:06,1020.75,1020.75,1020.50,1020.75,45,16,61.00
08/04/2004,02:07,1020.75,1020.75,1020.75,1020.75,6,0,6.00
08/04/2004,02:08,1020.75,1021.00,1020.75,1021.00,30,0,30.00
08/04/2004,02:09,1021.00,1021.00,1020.75,1020.75,7,11,18.00
08/04/2004,02:10,1020.75,1020.75,1020.75,1020.75,0,2,2.00
08/04/2004,02:11,1021.00,1021.00,1020.75,1021.00,21,20,41.00
08/04/2004,02:12,1020.75,1021.00,1020.75,1021.00,84,25,109.00
08/04/2004,02:13,1021.00,1021.00,1021.00,1021.00,36,0,36.00
08/04/2004,02:14,1021.00,1021.00,1021.00,1021.00,71,0,71.00
08/04/2004,02:15,1021.00,1021.00,1021.00,1021.00,10,0,10.00
08/04/2004,02:16,1021.00,1021.25,1021.00,1021.25,21,0,21.00
08/04/2004,02:17,1021.00,1021.00,1021.00,1021.00,0,10,10.00
08/04/2004,02:18,1020.75,1021.00,1020.75,1021.00,14,18,32.00
08/04/2004,02:19,1021.00,1021.00,1021.00,1021.00,8,0,8.00
08/04/2004,02:20,1021.00,1021.00,1021.00,1021.00,43,0,43.00
08/04/2004,02:21,1021.00,1021.00,1020.75,1020.75,33,4,37.00
08/04/2004,02:22,1020.75,1021.00,1020.75,1021.00,9,3,12.00
08/04/2004,02:23,1021.25,1021.25,1021.25,1021.25,20,0,20.00
08/04/2004,02:24,1021.25,1021.25,1021.25,1021.25,5,0,5.00
08/04/2004,02:25,1021.25,1021.50,1021.25,1021.50,41,0,41.00
08/04/2004,02:26,1021.50,1021.50,1021.50,1021.50,111,0,111.00
08/04/2004,02:27,1021.50,1021.50,1021.25,1021.25,3,1,4.00
08/04/2004,02:28,1021.25,1021.50,1021.25,1021.50,9,94,103.00
08/04/2004,02:29,1021.25,1021.50,1021.25,1021.50,1,11,12.00
08/04/2004,02:30,1021.25,1021.50,1021.00,1021.00,2,13,15.00
08/04/2004,02:31,1021.00,1021.25,1021.00,1021.00,1,17,18.00
08/04/2004,02:32,1021.25,1021.25,1021.25,1021.25,17,0,17.00
08/04/2004,02:33,1021.25,1021.25,1021.00,1021.00,47,1,48.00
08/04/2004,02:34,1021.25,1021.50,1021.00,1021.00,62,33,95.00
08/04/2004,02:35,1021.00,1021.00,1021.00,1021.00,0,1,1.00
08/04/2004,02:36,1021.25,1021.25,1021.00,1021.00,12,22,34.00
08/04/2004,02:37,1021.00,1021.00,1021.00,1021.00,0,45,45.00
08/04/2004,02:38,1021.25,1021.25,1020.75,1021.00,7,2,9.00
08/04/2004,02:39,1021.00,1021.00,1021.00,1021.00,20,0,20.00
08/04/2004,02:40,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/04/2004,02:41,1021.00,1021.00,1021.00,1021.00,68,0,68.00
08/04/2004,02:42,1021.00,1021.00,1021.00,1021.00,7,0,7.00
08/04/2004,02:43,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/04/2004,02:45,1021.00,1021.00,1020.75,1020.75,7,12,19.00
08/04/2004,02:46,1020.75,1020.75,1020.50,1020.50,0,98,98.00
08/04/2004,02:47,1020.50,1020.50,1020.50,1020.50,0,28,28.00
08/04/2004,02:48,1020.75,1020.75,1020.50,1020.75,12,2,14.00
08/04/2004,02:49,1020.50,1020.75,1020.50,1020.50,6,21,27.00
08/04/2004,02:50,1020.75,1020.75,1020.75,1020.75,25,0,25.00
08/04/2004,02:51,1020.75,1020.75,1020.75,1020.75,28,0,28.00
08/04/2004,02:52,1020.75,1020.75,1020.75,1020.75,5,0,5.00
08/04/2004,02:53,1020.50,1020.75,1020.50,1020.75,16,1,17.00
08/04/2004,02:54,1020.75,1021.00,1020.75,1021.00,19,0,19.00
08/04/2004,02:55,1020.50,1020.50,1020.50,1020.50,0,13,13.00
08/04/2004,02:56,1020.50,1020.50,1020.50,1020.50,0,24,24.00
08/04/2004,02:57,1020.50,1020.50,1020.25,1020.25,0,36,36.00
08/04/2004,02:58,1020.50,1020.50,1020.25,1020.25,2,21,23.00
08/04/2004,02:59,1020.50,1020.50,1020.50,1020.50,3,0,3.00
08/04/2004,03:00,1020.50,1020.50,1020.50,1020.50,39,0,39.00
08/04/2004,03:01,1020.50,1020.50,1020.25,1020.25,6,27,33.00
08/04/2004,03:02,1020.25,1020.50,1020.25,1020.25,1,49,50.00
08/04/2004,03:03,1020.50,1020.50,1020.25,1020.50,8,7,15.00
08/04/2004,03:04,1020.25,1020.25,1020.25,1020.25,0,1,1.00
08/04/2004,03:05,1020.25,1020.25,1020.25,1020.25,0,18,18.00
08/04/2004,03:06,1020.00,1020.25,1020.00,1020.25,40,29,69.00
08/04/2004,03:07,1020.25,1020.25,1020.25,1020.25,5,0,5.00
08/04/2004,03:09,1020.25,1020.25,1020.25,1020.25,10,0,10.00
08/04/2004,03:11,1020.25,1020.25,1020.00,1020.00,25,5,30.00
08/04/2004,03:12,1020.25,1020.25,1020.00,1020.25,18,2,20.00
08/04/2004,03:13,1020.25,1020.25,1020.25,1020.25,12,0,12.00
08/04/2004,03:14,1020.50,1020.50,1020.25,1020.25,20,31,51.00
08/04/2004,03:15,1020.25,1020.25,1020.25,1020.25,0,1,1.00
08/04/2004,03:16,1020.25,1020.25,1020.25,1020.25,0,13,13.00
08/04/2004,03:17,1020.25,1020.25,1020.25,1020.25,0,2,2.00
08/04/2004,03:18,1020.00,1020.00,1020.00,1020.00,0,20,20.00
08/04/2004,03:19,1020.00,1020.00,1020.00,1020.00,0,17,17.00
08/04/2004,03:20,1020.00,1020.25,1020.00,1020.00,10,69,79.00
08/04/2004,03:21,1020.25,1020.25,1020.00,1020.00,11,50,61.00
08/04/2004,03:23,1020.25,1020.25,1020.25,1020.25,14,0,14.00
08/04/2004,03:26,1020.00,1020.25,1019.75,1019.75,1,93,94.00
08/04/2004,03:27,1020.00,1020.00,1020.00,1020.00,14,0,14.00
08/04/2004,03:28,1020.00,1020.00,1020.00,1020.00,3,0,3.00
08/04/2004,03:30,1020.25,1020.25,1020.25,1020.25,27,0,27.00
08/04/2004,03:31,1020.25,1020.25,1020.25,1020.25,29,0,29.00
08/04/2004,03:32,1020.25,1020.25,1020.25,1020.25,10,0,10.00
08/04/2004,03:34,1020.25,1020.25,1020.25,1020.25,21,0,21.00
08/04/2004,03:36,1020.25,1020.25,1020.25,1020.25,1,0,1.00
08/04/2004,03:38,1020.25,1020.25,1020.25,1020.25,61,0,61.00
08/04/2004,03:40,1020.25,1020.50,1020.25,1020.50,16,0,16.00
08/04/2004,03:41,1020.50,1020.50,1020.50,1020.50,6,0,6.00
08/04/2004,03:42,1020.75,1020.75,1020.50,1020.50,14,28,42.00
08/04/2004,03:43,1020.50,1020.50,1020.50,1020.50,0,6,6.00
08/04/2004,03:46,1020.50,1020.50,1020.50,1020.50,0,7,7.00
08/04/2004,03:47,1020.50,1020.50,1020.25,1020.25,7,3,10.00
08/04/2004,03:48,1020.50,1020.50,1020.50,1020.50,6,0,6.00
08/04/2004,03:49,1020.25,1020.25,1020.25,1020.25,0,33,33.00
08/04/2004,03:50,1020.25,1020.25,1020.25,1020.25,0,17,17.00
08/04/2004,03:53,1020.50,1020.50,1020.50,1020.50,6,0,6.00
08/04/2004,03:54,1020.25,1020.25,1020.25,1020.25,0,17,17.00
08/04/2004,03:55,1020.25,1020.25,1020.25,1020.25,0,1,1.00
08/04/2004,03:56,1020.25,1020.25,1020.25,1020.25,0,5,5.00
08/04/2004,03:57,1020.25,1020.25,1020.25,1020.25,0,5,5.00
08/04/2004,03:58,1020.25,1020.50,1020.25,1020.50,5,1,6.00
08/04/2004,04:00,1020.25,1020.25,1020.25,1020.25,0,13,13.00
08/04/2004,04:03,1020.50,1020.75,1020.50,1020.75,16,0,16.00
08/04/2004,04:05,1020.50,1020.50,1020.25,1020.25,0,14,14.00
08/04/2004,04:06,1020.25,1020.25,1020.25,1020.25,0,12,12.00
08/04/2004,04:07,1020.25,1020.25,1020.00,1020.00,0,12,12.00
08/04/2004,04:08,1020.00,1020.25,1020.00,1020.25,6,21,27.00
08/04/2004,04:09,1020.25,1020.25,1020.00,1020.00,4,5,9.00
08/04/2004,04:10,1020.00,1020.00,1020.00,1020.00,0,10,10.00
08/04/2004,04:11,1020.25,1020.25,1020.25,1020.25,4,0,4.00
08/04/2004,04:12,1020.50,1020.50,1020.50,1020.50,9,0,9.00
08/04/2004,04:13,1020.50,1021.00,1020.50,1020.75,61,8,69.00
08/04/2004,04:14,1020.75,1020.75,1020.75,1020.75,0,13,13.00
08/04/2004,04:15,1020.75,1020.75,1020.75,1020.75,0,4,4.00
08/04/2004,04:16,1020.50,1020.75,1020.50,1020.75,4,5,9.00
08/04/2004,04:17,1020.75,1020.75,1020.75,1020.75,1,0,1.00
08/04/2004,04:18,1020.75,1020.75,1020.50,1020.75,9,5,14.00
08/04/2004,04:19,1020.75,1020.75,1020.75,1020.75,7,0,7.00
08/04/2004,04:20,1020.75,1020.75,1020.75,1020.75,2,0,2.00
08/04/2004,04:21,1020.75,1020.75,1020.75,1020.75,59,0,59.00
08/04/2004,04:22,1021.00,1021.00,1020.50,1020.75,25,15,40.00
08/04/2004,04:23,1020.75,1020.75,1020.75,1020.75,23,0,23.00
08/04/2004,04:24,1020.75,1021.00,1020.75,1021.00,8,0,8.00
08/04/2004,04:25,1021.00,1021.00,1021.00,1021.00,7,0,7.00
08/04/2004,04:27,1020.75,1020.75,1020.50,1020.50,0,42,42.00
08/04/2004,04:28,1020.50,1020.50,1020.50,1020.50,0,10,10.00
08/04/2004,04:29,1020.25,1020.25,1020.25,1020.25,0,34,34.00
08/04/2004,04:30,1020.25,1020.50,1020.25,1020.50,1,8,9.00
08/04/2004,04:32,1020.25,1020.25,1020.25,1020.25,0,4,4.00
08/04/2004,04:33,1020.25,1020.25,1020.25,1020.25,0,17,17.00
08/04/2004,04:35,1020.00,1020.00,1020.00,1020.00,0,51,51.00
08/04/2004,04:36,1020.00,1020.00,1020.00,1020.00,0,2,2.00
08/04/2004,04:37,1020.00,1020.00,1020.00,1020.00,0,16,16.00
08/04/2004,04:38,1019.75,1020.00,1019.75,1020.00,7,56,63.00
08/04/2004,04:39,1020.00,1020.00,1020.00,1020.00,13,0,13.00
08/04/2004,04:40,1020.00,1020.00,1020.00,1020.00,25,0,25.00
08/04/2004,04:41,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/04/2004,04:42,1020.00,1020.00,1020.00,1020.00,3,0,3.00
08/04/2004,04:43,1019.75,1019.75,1019.75,1019.75,0,5,5.00
08/04/2004,04:44,1020.00,1020.00,1019.75,1019.75,1,2,3.00
08/04/2004,04:45,1019.75,1019.75,1019.00,1019.50,9,330,339.00
08/04/2004,04:46,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/04/2004,04:47,1019.50,1019.50,1019.50,1019.50,6,0,6.00
08/04/2004,04:48,1019.25,1019.50,1019.25,1019.25,2,56,58.00
08/04/2004,04:49,1019.25,1019.25,1018.75,1019.00,24,57,81.00
08/04/2004,04:50,1019.25,1019.25,1019.00,1019.00,10,12,22.00
08/04/2004,04:51,1019.00,1019.25,1019.00,1019.25,33,1,34.00
08/04/2004,04:52,1019.25,1019.25,1019.25,1019.25,9,0,9.00
08/04/2004,04:53,1019.00,1019.25,1019.00,1019.25,1,10,11.00
08/04/2004,04:54,1019.25,1019.50,1019.25,1019.50,53,0,53.00
08/04/2004,04:55,1019.00,1019.00,1019.00,1019.00,0,36,36.00
08/04/2004,04:56,1019.00,1019.00,1019.00,1019.00,0,10,10.00
08/04/2004,04:57,1019.25,1019.25,1019.00,1019.00,1,2,3.00
08/04/2004,04:58,1019.00,1019.00,1019.00,1019.00,0,74,74.00
08/04/2004,04:59,1019.25,1019.25,1019.25,1019.25,21,0,21.00
08/04/2004,05:00,1019.00,1019.00,1019.00,1019.00,0,8,8.00
08/04/2004,05:01,1018.75,1019.00,1018.75,1019.00,5,8,13.00
08/04/2004,05:02,1019.00,1019.00,1018.75,1018.75,8,51,59.00
08/04/2004,05:03,1018.50,1018.75,1017.75,1018.00,39,171,210.00
08/04/2004,05:04,1018.00,1018.50,1018.00,1018.25,35,10,45.00
08/04/2004,05:05,1018.25,1018.25,1017.75,1018.00,23,62,85.00
08/04/2004,05:06,1018.00,1018.25,1017.75,1018.00,28,18,46.00
08/04/2004,05:07,1018.00,1018.25,1018.00,1018.25,6,32,38.00
08/04/2004,05:08,1018.25,1018.50,1018.25,1018.25,49,3,52.00
08/04/2004,05:09,1018.50,1018.50,1018.25,1018.25,16,17,33.00
08/04/2004,05:10,1018.50,1018.50,1018.25,1018.25,7,4,11.00
08/04/2004,05:11,1018.25,1018.25,1018.00,1018.25,8,40,48.00
08/04/2004,05:12,1018.25,1018.25,1018.25,1018.25,5,0,5.00
08/04/2004,05:13,1018.25,1018.25,1018.25,1018.25,7,0,7.00
08/04/2004,05:14,1018.25,1018.25,1018.25,1018.25,14,0,14.00
08/04/2004,05:15,1018.25,1018.25,1018.25,1018.25,3,0,3.00
08/04/2004,05:17,1018.25,1018.25,1018.00,1018.00,5,10,15.00
08/04/2004,05:18,1017.75,1017.75,1017.75,1017.75,0,43,43.00
08/04/2004,05:19,1017.75,1017.75,1017.25,1017.25,64,179,243.00
08/04/2004,05:20,1017.50,1017.75,1017.50,1017.75,121,0,121.00
08/04/2004,05:21,1017.50,1017.75,1017.50,1017.50,2,29,31.00
08/04/2004,05:22,1017.75,1017.75,1017.75,1017.75,13,0,13.00
08/04/2004,05:23,1017.75,1018.00,1017.75,1018.00,40,0,40.00
08/04/2004,05:24,1018.00,1018.00,1018.00,1018.00,5,0,5.00
08/04/2004,05:25,1017.75,1017.75,1017.75,1017.75,0,63,63.00
08/04/2004,05:26,1017.75,1017.75,1017.75,1017.75,0,11,11.00
08/04/2004,05:28,1017.75,1018.00,1017.75,1018.00,1,1,2.00
08/04/2004,05:29,1018.00,1018.00,1018.00,1018.00,9,0,9.00
08/04/2004,05:30,1018.00,1018.00,1018.00,1018.00,7,0,7.00
08/04/2004,05:31,1018.00,1018.00,1018.00,1018.00,16,0,16.00
08/04/2004,05:32,1018.25,1018.25,1018.25,1018.25,9,0,9.00
08/04/2004,05:33,1018.25,1018.25,1018.25,1018.25,4,0,4.00
08/04/2004,05:34,1018.00,1018.25,1018.00,1018.00,1,4,5.00
08/04/2004,05:35,1018.25,1018.25,1018.00,1018.25,40,2,42.00
08/04/2004,05:36,1018.25,1018.25,1018.25,1018.25,25,0,25.00
08/04/2004,05:37,1018.25,1018.25,1018.25,1018.25,11,0,11.00
08/04/2004,05:38,1018.25,1018.25,1018.00,1018.00,1,68,69.00
08/04/2004,05:39,1017.75,1018.00,1017.75,1018.00,16,1,17.00
08/04/2004,05:40,1018.00,1018.25,1018.00,1018.00,10,38,48.00
08/04/2004,05:41,1018.00,1018.00,1017.75,1017.75,0,4,4.00
08/04/2004,05:42,1017.75,1017.75,1017.75,1017.75,0,5,5.00
08/04/2004,05:43,1018.00,1018.00,1018.00,1018.00,40,0,40.00
08/04/2004,05:45,1018.00,1018.00,1018.00,1018.00,101,0,101.00
08/04/2004,05:46,1017.75,1018.00,1017.75,1017.75,2,4,6.00
08/04/2004,05:47,1018.00,1018.00,1017.75,1017.75,1,55,56.00
08/04/2004,05:48,1017.50,1017.50,1017.50,1017.50,0,58,58.00
08/04/2004,05:49,1017.50,1017.50,1017.50,1017.50,0,76,76.00
08/04/2004,05:50,1017.50,1017.50,1017.50,1017.50,0,11,11.00
08/04/2004,05:51,1017.25,1017.25,1017.00,1017.25,29,66,95.00
08/04/2004,05:52,1017.25,1017.25,1017.00,1017.25,34,3,37.00
08/04/2004,05:53,1017.50,1017.50,1017.25,1017.25,35,39,74.00
08/04/2004,05:54,1017.25,1017.25,1017.00,1017.25,20,77,97.00
08/04/2004,05:55,1017.00,1017.25,1017.00,1017.25,7,1,8.00
08/04/2004,05:56,1017.25,1017.50,1017.25,1017.25,57,35,92.00
08/04/2004,05:57,1017.25,1017.25,1016.75,1017.00,25,77,102.00
08/04/2004,05:58,1016.75,1017.00,1016.75,1017.00,47,15,62.00
08/04/2004,05:59,1017.00,1017.00,1017.00,1017.00,20,0,20.00
08/04/2004,06:00,1017.00,1017.00,1016.50,1016.50,11,81,92.00
08/04/2004,06:01,1016.75,1016.75,1016.75,1016.75,58,0,58.00
08/04/2004,06:02,1016.75,1017.00,1016.75,1017.00,48,4,52.00
08/04/2004,06:03,1017.00,1017.25,1017.00,1017.00,57,17,74.00
08/04/2004,06:04,1017.00,1017.00,1017.00,1017.00,0,16,16.00
08/04/2004,06:05,1017.00,1017.00,1016.75,1017.00,14,76,90.00
08/04/2004,06:06,1017.00,1017.00,1016.75,1017.00,61,1,62.00
08/04/2004,06:07,1017.00,1017.25,1017.00,1017.25,24,0,24.00
08/04/2004,06:08,1017.25,1017.25,1017.25,1017.25,11,0,11.00
08/04/2004,06:09,1017.00,1017.00,1017.00,1017.00,0,15,15.00
08/04/2004,06:10,1017.25,1017.50,1017.25,1017.50,50,0,50.00
08/04/2004,06:11,1017.50,1017.50,1017.25,1017.25,2,32,34.00
08/04/2004,06:12,1017.25,1017.50,1017.25,1017.25,50,8,58.00
08/04/2004,06:14,1017.50,1017.50,1017.25,1017.25,2,1,3.00
08/04/2004,06:15,1017.50,1017.75,1017.50,1017.75,198,0,198.00
08/04/2004,06:16,1017.75,1017.75,1017.75,1017.75,30,0,30.00
08/04/2004,06:17,1017.75,1017.75,1017.75,1017.75,27,0,27.00
08/04/2004,06:19,1017.75,1017.75,1017.75,1017.75,145,0,145.00
08/04/2004,06:20,1017.75,1018.00,1017.75,1017.75,128,6,134.00
08/04/2004,06:21,1017.75,1017.75,1017.75,1017.75,0,111,111.00
08/04/2004,06:22,1017.75,1017.75,1017.75,1017.75,0,1,1.00
08/04/2004,06:23,1018.00,1018.00,1018.00,1018.00,2,0,2.00
08/04/2004,06:24,1017.75,1017.75,1017.75,1017.75,0,77,77.00
08/04/2004,06:25,1017.75,1018.00,1017.75,1018.00,46,11,57.00
08/04/2004,06:26,1018.00,1018.00,1018.00,1018.00,66,0,66.00
08/04/2004,06:27,1017.75,1018.00,1017.75,1018.00,2,44,46.00
08/04/2004,06:28,1017.75,1018.00,1017.75,1018.00,1,55,56.00
08/04/2004,06:29,1017.75,1017.75,1017.75,1017.75,0,29,29.00
08/04/2004,06:30,1017.75,1017.75,1017.75,1017.75,0,21,21.00
08/04/2004,06:31,1017.75,1017.75,1017.75,1017.75,0,12,12.00
08/04/2004,06:32,1018.00,1018.00,1018.00,1018.00,1,0,1.00
08/04/2004,06:33,1018.00,1018.00,1017.75,1017.75,1,52,53.00
08/04/2004,06:34,1017.75,1017.75,1017.75,1017.75,0,6,6.00
08/04/2004,06:35,1017.75,1017.75,1017.75,1017.75,0,12,12.00
08/04/2004,06:36,1017.50,1017.75,1017.50,1017.50,1,4,5.00
08/04/2004,06:37,1017.75,1017.75,1017.75,1017.75,15,0,15.00
08/04/2004,06:38,1017.75,1017.75,1017.75,1017.75,1,0,1.00
08/04/2004,06:39,1018.00,1018.00,1018.00,1018.00,26,0,26.00
08/04/2004,06:40,1017.75,1017.75,1017.75,1017.75,0,37,37.00
08/04/2004,06:41,1017.75,1017.75,1017.75,1017.75,0,2,2.00
08/04/2004,06:42,1018.00,1018.00,1018.00,1018.00,11,0,11.00
08/04/2004,06:43,1018.00,1018.00,1018.00,1018.00,41,0,41.00
08/04/2004,06:44,1018.25,1018.25,1018.00,1018.25,4,2,6.00
08/04/2004,06:45,1018.00,1018.25,1018.00,1018.25,5,1,6.00
08/04/2004,06:46,1018.25,1018.25,1018.00,1018.00,3,2,5.00
08/04/2004,06:47,1018.00,1018.50,1018.00,1018.25,127,55,182.00
08/04/2004,06:48,1018.25,1018.50,1018.00,1018.25,8,4,12.00
08/04/2004,06:49,1018.25,1018.25,1018.25,1018.25,13,0,13.00
08/04/2004,06:50,1018.25,1018.25,1018.25,1018.25,2,0,2.00
08/04/2004,06:51,1018.25,1018.50,1018.25,1018.50,16,0,16.00
08/04/2004,06:52,1018.25,1018.50,1018.25,1018.25,1,59,60.00
08/04/2004,06:53,1018.50,1018.75,1018.50,1018.75,103,0,103.00
08/04/2004,06:54,1018.50,1018.50,1018.50,1018.50,0,3,3.00
08/04/2004,06:55,1018.75,1018.75,1018.50,1018.50,9,2,11.00
08/04/2004,06:56,1018.50,1018.75,1018.50,1018.75,1,1,2.00
08/04/2004,06:57,1018.75,1018.75,1018.75,1018.75,7,0,7.00
08/04/2004,06:58,1018.75,1018.75,1018.50,1018.75,7,10,17.00
08/04/2004,06:59,1018.75,1018.75,1018.50,1018.50,61,26,87.00
08/04/2004,07:00,1018.50,1018.50,1018.50,1018.50,0,168,168.00
08/04/2004,07:01,1018.50,1018.50,1018.25,1018.50,4,54,58.00
08/04/2004,07:02,1018.50,1018.50,1018.25,1018.50,34,1,35.00
08/04/2004,07:03,1018.75,1018.75,1018.50,1018.50,12,1,13.00
08/04/2004,07:04,1018.75,1018.75,1018.50,1018.50,4,2,6.00
08/04/2004,07:05,1018.75,1018.75,1018.50,1018.75,18,1,19.00
08/04/2004,07:06,1018.75,1018.75,1018.50,1018.75,36,2,38.00
08/04/2004,07:07,1018.75,1018.75,1018.50,1018.50,13,5,18.00
08/04/2004,07:08,1018.50,1018.75,1018.50,1018.50,109,5,114.00
08/04/2004,07:09,1018.75,1018.75,1018.75,1018.75,4,0,4.00
08/04/2004,07:10,1018.75,1018.75,1018.50,1018.50,54,5,59.00
08/04/2004,07:11,1018.75,1018.75,1018.50,1018.75,22,3,25.00
08/04/2004,07:12,1018.75,1018.75,1018.75,1018.75,45,0,45.00
08/04/2004,07:13,1018.75,1019.00,1018.75,1019.00,43,0,43.00
08/04/2004,07:14,1019.00,1019.00,1018.75,1019.00,36,36,72.00
08/04/2004,07:15,1019.00,1019.00,1018.50,1018.75,5,51,56.00
08/04/2004,07:16,1018.75,1019.00,1018.75,1018.75,3,1,4.00
08/04/2004,07:17,1018.75,1019.00,1018.75,1019.00,2,1,3.00
08/04/2004,07:18,1019.00,1019.00,1018.75,1018.75,108,107,215.00
08/04/2004,07:19,1018.75,1018.75,1018.50,1018.50,0,19,19.00
08/04/2004,07:20,1018.75,1018.75,1018.50,1018.50,7,151,158.00
08/04/2004,07:21,1018.50,1018.50,1018.25,1018.50,1,114,115.00
08/04/2004,07:22,1018.25,1018.50,1018.25,1018.50,13,68,81.00
08/04/2004,07:23,1018.50,1018.75,1018.50,1018.75,16,0,16.00
08/04/2004,07:24,1018.75,1018.75,1018.75,1018.75,37,0,37.00
08/04/2004,07:25,1018.75,1019.00,1018.75,1019.00,24,0,24.00
08/04/2004,07:26,1018.75,1018.75,1018.50,1018.50,0,43,43.00
08/04/2004,07:27,1018.75,1018.75,1018.50,1018.50,10,53,63.00
08/04/2004,07:28,1018.50,1018.50,1017.75,1018.00,69,366,435.00
08/04/2004,07:29,1018.00,1018.25,1017.75,1018.00,87,3,90.00
08/04/2004,07:30,1018.00,1018.25,1018.00,1018.25,9,3,12.00
08/04/2004,07:31,1018.25,1018.25,1018.25,1018.25,5,0,5.00
08/04/2004,07:32,1018.25,1018.25,1018.25,1018.25,5,0,5.00
08/04/2004,07:33,1018.25,1018.25,1018.25,1018.25,4,0,4.00
08/04/2004,07:34,1018.25,1018.25,1018.00,1018.00,2,42,44.00
08/04/2004,07:35,1018.25,1018.25,1018.25,1018.25,1,0,1.00
08/04/2004,07:36,1018.25,1018.25,1018.25,1018.25,81,0,81.00
08/04/2004,07:37,1018.25,1018.25,1018.25,1018.25,15,0,15.00
08/04/2004,07:38,1018.00,1018.25,1018.00,1018.25,2,159,161.00
08/04/2004,07:39,1018.25,1018.25,1017.75,1018.00,42,81,123.00
08/04/2004,07:40,1018.00,1018.00,1017.75,1017.75,44,6,50.00
08/04/2004,07:41,1018.00,1018.25,1017.75,1018.00,83,70,153.00
08/04/2004,07:42,1018.00,1018.00,1018.00,1018.00,0,42,42.00
08/04/2004,07:43,1018.00,1018.00,1018.00,1018.00,0,3,3.00
08/04/2004,07:44,1018.25,1018.25,1018.25,1018.25,3,0,3.00
08/04/2004,07:45,1018.00,1018.00,1018.00,1018.00,0,41,41.00
08/04/2004,07:46,1017.75,1018.00,1017.75,1018.00,78,2,80.00
08/04/2004,07:47,1018.00,1018.00,1018.00,1018.00,23,0,23.00
08/04/2004,07:48,1018.25,1018.25,1018.00,1018.00,2,107,109.00
08/04/2004,07:49,1018.00,1018.00,1018.00,1018.00,0,6,6.00
08/04/2004,07:50,1018.00,1018.00,1018.00,1018.00,0,46,46.00
08/04/2004,07:51,1018.00,1018.00,1017.75,1017.75,0,46,46.00
08/04/2004,07:52,1018.00,1018.25,1018.00,1018.25,2,0,2.00
08/04/2004,07:53,1018.25,1018.25,1018.00,1018.00,2,1,3.00
08/04/2004,07:54,1018.25,1018.25,1018.25,1018.25,2,0,2.00
08/04/2004,07:55,1018.25,1018.25,1018.00,1018.25,114,3,117.00
08/04/2004,07:56,1018.25,1018.50,1018.25,1018.50,56,0,56.00
08/04/2004,07:57,1018.25,1018.75,1018.25,1018.50,26,82,108.00
08/04/2004,07:58,1018.50,1018.75,1018.50,1018.75,31,1,32.00
08/04/2004,07:59,1018.50,1018.75,1018.50,1018.75,3,40,43.00
08/04/2004,08:00,1018.50,1018.50,1018.50,1018.50,0,1,1.00
08/04/2004,08:01,1018.50,1018.50,1018.50,1018.50,0,5,5.00
08/04/2004,08:02,1018.75,1018.75,1018.75,1018.75,5,0,5.00
08/04/2004,08:03,1018.75,1019.00,1018.75,1019.00,152,19,171.00
08/04/2004,08:04,1019.00,1019.00,1018.75,1019.00,263,22,285.00
08/04/2004,08:05,1019.25,1019.25,1019.00,1019.25,69,22,91.00
08/04/2004,08:06,1019.25,1019.25,1019.00,1019.25,16,1,17.00
08/04/2004,08:07,1019.25,1019.25,1019.00,1019.00,5,99,104.00
08/04/2004,08:08,1018.75,1019.00,1018.75,1018.75,1,76,77.00
08/04/2004,08:09,1018.75,1019.00,1018.75,1018.75,11,76,87.00
08/04/2004,08:10,1018.75,1019.00,1018.75,1019.00,1,55,56.00
08/04/2004,08:11,1018.75,1019.00,1018.75,1019.00,27,1,28.00
08/04/2004,08:12,1019.00,1019.00,1018.75,1019.00,87,6,93.00
08/04/2004,08:13,1019.00,1019.00,1019.00,1019.00,151,0,151.00
08/04/2004,08:14,1019.00,1019.00,1019.00,1019.00,119,0,119.00
08/04/2004,08:15,1019.00,1019.00,1018.75,1018.75,99,11,110.00
08/04/2004,08:16,1019.00,1019.00,1019.00,1019.00,54,0,54.00
08/04/2004,08:17,1019.00,1019.00,1019.00,1019.00,2,0,2.00
08/04/2004,08:18,1019.25,1019.25,1019.00,1019.00,6,3,9.00
08/04/2004,08:19,1019.00,1019.00,1019.00,1019.00,0,1,1.00
08/04/2004,08:20,1019.00,1019.50,1019.00,1019.50,226,29,255.00
08/04/2004,08:21,1019.50,1019.75,1019.25,1019.50,316,169,485.00
08/04/2004,08:22,1019.25,1019.50,1019.25,1019.50,3,2,5.00
08/04/2004,08:23,1019.50,1019.50,1019.00,1019.50,26,79,105.00
08/04/2004,08:24,1019.50,1019.50,1019.00,1019.25,90,36,126.00
08/04/2004,08:25,1019.50,1019.50,1019.25,1019.25,12,8,20.00
08/04/2004,08:26,1019.25,1020.00,1019.25,1019.75,803,49,852.00
08/04/2004,08:27,1019.75,1020.00,1019.75,1019.75,21,95,116.00
08/04/2004,08:28,1020.00,1020.00,1019.75,1019.75,8,149,157.00
08/04/2004,08:29,1019.75,1019.75,1019.25,1019.50,80,315,395.00
08/04/2004,08:30,1019.75,1020.00,1019.25,1019.50,699,366,1065.00
08/04/2004,08:31,1019.50,1020.25,1019.00,1020.00,1895,1446,3341.00
08/04/2004,08:32,1020.00,1020.50,1019.50,1020.25,1751,1141,2892.00
08/04/2004,08:33,1020.00,1020.50,1020.00,1020.00,715,294,1009.00
08/04/2004,08:34,1020.50,1020.50,1019.75,1019.75,418,648,1066.00
08/04/2004,08:35,1019.75,1020.00,1019.50,1019.50,229,777,1006.00
08/04/2004,08:36,1019.50,1019.75,1019.00,1019.25,134,1326,1460.00
08/04/2004,08:37,1019.50,1020.25,1019.50,1019.75,1166,693,1859.00
08/04/2004,08:38,1019.50,1019.50,1018.75,1019.50,697,868,1565.00
08/04/2004,08:39,1019.25,1019.75,1019.00,1019.75,753,480,1233.00
08/04/2004,08:40,1019.75,1019.75,1019.25,1019.25,64,249,313.00
08/04/2004,08:41,1019.50,1019.75,1019.00,1019.75,795,714,1509.00
08/04/2004,08:42,1019.50,1020.00,1019.00,1019.00,897,915,1812.00
08/04/2004,08:43,1019.00,1019.50,1019.00,1019.50,389,62,451.00
08/04/2004,08:44,1019.50,1019.75,1019.00,1019.00,497,572,1069.00
08/04/2004,08:45,1019.00,1019.50,1018.75,1019.50,1179,366,1545.00
08/04/2004,08:46,1020.00,1020.00,1019.50,1019.75,1020,1111,2131.00
08/04/2004,08:47,1019.75,1020.00,1019.25,1019.25,249,323,572.00
08/04/2004,08:48,1019.50,1020.00,1019.25,1020.00,831,874,1705.00
08/04/2004,08:49,1020.00,1020.00,1019.00,1019.00,798,1023,1821.00
08/04/2004,08:50,1019.00,1019.25,1018.25,1018.50,1305,1059,2364.00
08/04/2004,08:51,1018.75,1019.25,1018.50,1019.25,1216,50,1266.00
08/04/2004,08:52,1019.25,1020.50,1019.00,1020.50,1895,315,2210.00
08/04/2004,08:53,1020.50,1021.25,1020.25,1020.75,3271,1552,4823.00
08/04/2004,08:54,1020.75,1021.00,1020.25,1020.50,565,1388,1953.00
08/04/2004,08:55,1020.25,1020.75,1020.25,1020.75,508,492,1000.00
08/04/2004,08:56,1020.75,1020.75,1020.00,1020.00,253,827,1080.00
08/04/2004,08:57,1020.00,1020.75,1020.00,1020.50,572,701,1273.00
08/04/2004,08:58,1020.50,1021.00,1020.50,1020.75,591,209,800.00
08/04/2004,08:59,1021.00,1021.50,1020.75,1020.75,834,483,1317.00
08/04/2004,09:00,1020.75,1021.00,1020.25,1020.50,444,1080,1524.00
08/04/2004,09:01,1020.75,1021.75,1020.50,1021.25,1447,572,2019.00
08/04/2004,09:02,1021.25,1022.00,1021.00,1021.00,421,571,992.00
08/04/2004,09:03,1021.00,1021.25,1020.50,1020.75,221,827,1048.00
08/04/2004,09:04,1020.50,1020.75,1020.00,1020.00,104,1191,1295.00
08/04/2004,09:05,1020.00,1020.25,1019.50,1019.75,660,347,1007.00
08/04/2004,09:06,1020.00,1020.25,1019.50,1020.00,1060,575,1635.00
08/04/2004,09:07,1020.00,1020.50,1019.75,1020.50,717,509,1226.00
08/04/2004,09:08,1020.25,1020.50,1019.75,1020.00,270,475,745.00
08/04/2004,09:09,1020.00,1020.25,1019.25,1019.75,496,1507,2003.00
08/04/2004,09:10,1019.50,1020.00,1019.50,1019.75,710,671,1381.00
08/04/2004,09:11,1019.50,1020.00,1019.25,1020.00,437,339,776.00
08/04/2004,09:12,1019.75,1020.00,1019.00,1019.00,405,640,1045.00
08/04/2004,09:13,1019.25,1019.25,1018.50,1018.75,1002,2077,3079.00
08/04/2004,09:14,1018.50,1019.00,1018.25,1018.50,1821,2165,3986.00
08/04/2004,09:15,1018.50,1018.75,1017.75,1017.75,1208,1526,2734.00
08/04/2004,09:16,1017.75,1018.50,1017.75,1018.50,1720,1647,3367.00
08/04/2004,09:17,1018.25,1018.75,1018.00,1018.75,899,238,1137.00
08/04/2004,09:18,1018.75,1018.75,1018.25,1018.50,490,585,1075.00
08/04/2004,09:19,1018.75,1019.00,1018.50,1018.75,544,384,928.00
08/04/2004,09:20,1018.50,1019.00,1018.50,1018.75,458,151,609.00
08/04/2004,09:21,1019.00,1019.25,1018.75,1019.25,473,239,712.00
08/04/2004,09:22,1019.50,1019.75,1019.25,1019.50,828,811,1639.00
08/04/2004,09:23,1019.25,1019.75,1019.00,1019.75,502,718,1220.00
08/04/2004,09:24,1019.75,1020.25,1019.50,1020.25,1113,920,2033.00
08/04/2004,09:25,1020.00,1020.25,1019.75,1020.00,714,466,1180.00
08/04/2004,09:26,1020.00,1020.00,1019.50,1019.50,261,461,722.00
08/04/2004,09:27,1019.50,1019.75,1019.25,1019.50,143,655,798.00
08/04/2004,09:28,1019.50,1019.75,1019.00,1019.00,11,936,947.00
08/04/2004,09:29,1019.00,1019.25,1018.75,1018.75,839,1605,2444.00
08/04/2004,09:30,1019.00,1019.25,1018.75,1019.25,976,135,1111.00
08/04/2004,09:31,1019.25,1020.00,1019.00,1020.00,2541,627,3168.00
08/04/2004,09:32,1020.00,1020.75,1019.75,1020.50,2997,894,3891.00
08/04/2004,09:33,1021.00,1021.75,1020.75,1021.00,2427,617,3044.00
08/04/2004,09:34,1021.00,1022.50,1021.00,1022.25,2064,867,2931.00
08/04/2004,09:35,1022.00,1023.00,1021.50,1022.00,2008,3719,5727.00
08/04/2004,09:36,1021.50,1021.75,1021.50,1021.50,736,881,1617.00
08/04/2004,09:37,1021.50,1022.00,1021.50,1021.50,321,413,734.00
08/04/2004,09:38,1021.50,1021.75,1021.25,1021.50,801,692,1493.00
08/04/2004,09:39,1021.25,1021.75,1021.25,1021.50,323,356,679.00
08/04/2004,09:40,1021.50,1022.00,1021.00,1021.75,1020,1619,2639.00
08/04/2004,09:41,1021.75,1021.75,1021.25,1021.50,341,304,645.00
08/04/2004,09:42,1021.75,1022.50,1021.75,1022.50,1657,264,1921.00
08/04/2004,09:43,1022.75,1022.75,1021.75,1021.75,1097,1041,2138.00
08/04/2004,09:44,1021.75,1022.00,1021.25,1021.50,366,723,1089.00
08/04/2004,09:45,1021.50,1021.75,1021.00,1021.25,1131,824,1955.00
08/04/2004,09:46,1021.25,1021.75,1021.25,1021.50,918,801,1719.00
08/04/2004,09:47,1021.75,1021.75,1020.50,1020.50,400,1011,1411.00
08/04/2004,09:48,1020.50,1021.00,1020.50,1021.00,922,1102,2024.00
08/04/2004,09:49,1021.00,1021.25,1020.50,1020.75,581,808,1389.00
08/04/2004,09:50,1020.50,1021.00,1020.50,1020.75,454,100,554.00
08/04/2004,09:51,1020.75,1021.00,1020.75,1020.75,6,331,337.00
08/04/2004,09:52,1020.75,1021.00,1020.75,1020.75,64,296,360.00
08/04/2004,09:53,1020.75,1021.00,1020.50,1020.75,110,560,670.00
08/04/2004,09:54,1020.50,1020.75,1020.00,1020.00,534,1306,1840.00
08/04/2004,09:55,1020.00,1020.75,1020.00,1020.75,1108,201,1309.00
08/04/2004,09:56,1020.75,1020.75,1020.25,1020.25,78,337,415.00
08/04/2004,09:57,1020.25,1020.50,1020.00,1020.25,444,1295,1739.00
08/04/2004,09:58,1020.00,1020.25,1019.50,1019.50,83,1644,1727.00
08/04/2004,09:59,1019.00,1019.75,1019.00,1019.50,977,664,1641.00
08/04/2004,10:00,1019.50,1019.75,1018.75,1018.75,243,997,1240.00
08/04/2004,10:01,1018.75,1018.75,1018.00,1018.25,486,2284,2770.00
08/04/2004,10:02,1018.00,1018.00,1017.00,1017.50,1310,4143,5453.00
08/04/2004,10:03,1017.25,1018.50,1017.25,1018.25,1150,538,1688.00
08/04/2004,10:04,1018.50,1018.75,1018.25,1018.50,305,237,542.00
08/04/2004,10:05,1018.50,1018.75,1017.75,1018.25,1139,1262,2401.00
08/04/2004,10:06,1018.25,1018.75,1018.25,1018.75,1321,423,1744.00
08/04/2004,10:07,1018.50,1018.75,1018.50,1018.75,477,134,611.00
08/04/2004,10:08,1018.75,1019.50,1018.75,1019.50,2623,385,3008.00
08/04/2004,10:09,1019.50,1019.50,1018.75,1018.75,641,1626,2267.00
08/04/2004,10:10,1018.75,1019.25,1018.50,1019.00,1194,954,2148.00
08/04/2004,10:11,1019.00,1019.50,1018.75,1019.50,473,229,702.00
08/04/2004,10:12,1019.25,1020.00,1019.25,1019.25,978,412,1390.00
08/04/2004,10:13,1019.50,1019.50,1018.75,1019.25,230,683,913.00
08/04/2004,10:14,1019.00,1019.50,1019.00,1019.00,330,270,600.00
08/04/2004,10:15,1019.25,1019.25,1018.75,1019.25,259,355,614.00
08/04/2004,10:16,1019.00,1019.25,1018.25,1018.25,568,1116,1684.00
08/04/2004,10:17,1018.75,1019.25,1018.50,1018.75,815,265,1080.00
08/04/2004,10:18,1018.75,1019.25,1018.50,1019.00,801,217,1018.00
08/04/2004,10:19,1019.25,1019.25,1018.50,1018.50,266,569,835.00
08/04/2004,10:20,1018.75,1019.25,1018.50,1019.00,294,377,671.00
08/04/2004,10:21,1019.00,1019.75,1019.00,1019.75,1381,170,1551.00
08/04/2004,10:22,1019.75,1020.00,1019.00,1019.50,918,707,1625.00
08/04/2004,10:23,1019.25,1019.50,1019.00,1019.50,397,93,490.00
08/04/2004,10:24,1019.50,1019.50,1018.50,1018.50,127,1184,1311.00
08/04/2004,10:25,1018.50,1019.50,1018.50,1019.50,710,99,809.00
08/04/2004,10:26,1019.25,1019.50,1018.75,1018.75,151,425,576.00
08/04/2004,10:27,1019.00,1019.50,1018.75,1019.50,326,27,353.00
08/04/2004,10:28,1019.50,1019.50,1019.00,1019.50,53,177,230.00
08/04/2004,10:29,1019.50,1019.75,1019.25,1019.25,701,322,1023.00
08/04/2004,10:30,1019.25,1019.75,1019.00,1019.75,1482,988,2470.00
08/04/2004,10:31,1019.75,1019.75,1019.25,1019.25,240,399,639.00
08/04/2004,10:32,1019.25,1019.50,1019.00,1019.25,339,109,448.00
08/04/2004,10:33,1019.25,1019.50,1019.00,1019.25,269,170,439.00
08/04/2004,10:34,1019.00,1019.25,1019.00,1019.25,221,32,253.00
08/04/2004,10:35,1019.50,1019.50,1018.75,1019.50,587,462,1049.00
08/04/2004,10:36,1019.25,1019.50,1019.00,1019.25,183,262,445.00
08/04/2004,10:37,1019.00,1019.00,1018.75,1018.75,38,756,794.00
08/04/2004,10:38,1019.00,1019.50,1018.50,1019.50,1012,94,1106.00
08/04/2004,10:39,1019.50,1019.50,1018.50,1018.75,385,3184,3569.00
08/04/2004,10:40,1019.00,1019.00,1018.50,1018.50,181,831,1012.00
08/04/2004,10:41,1018.50,1019.25,1018.50,1019.25,460,20,480.00
08/04/2004,10:42,1019.00,1019.00,1018.00,1018.25,318,2217,2535.00
08/04/2004,10:43,1018.25,1018.25,1018.00,1018.00,480,142,622.00
08/04/2004,10:44,1018.25,1018.75,1017.75,1018.50,774,979,1753.00
08/04/2004,10:45,1018.50,1018.75,1018.25,1018.25,98,552,650.00
08/04/2004,10:46,1018.50,1019.50,1018.25,1019.50,505,226,731.00
08/04/2004,10:47,1019.50,1020.00,1019.00,1019.25,1230,1233,2463.00
08/04/2004,10:48,1019.00,1019.50,1019.00,1019.50,238,89,327.00
08/04/2004,10:49,1019.50,1019.50,1018.50,1018.75,433,596,1029.00
08/04/2004,10:50,1018.75,1019.00,1018.25,1019.00,589,225,814.00
08/04/2004,10:51,1018.75,1019.25,1018.75,1018.75,235,281,516.00
08/04/2004,10:52,1018.50,1019.00,1018.50,1019.00,70,8,78.00
08/04/2004,10:53,1019.00,1019.00,1018.75,1019.00,2,45,47.00
08/04/2004,10:54,1018.75,1019.75,1018.75,1019.50,946,137,1083.00
08/04/2004,10:55,1019.50,1019.75,1019.25,1019.50,538,53,591.00
08/04/2004,10:56,1019.50,1020.50,1019.25,1020.50,1841,511,2352.00
08/04/2004,10:57,1020.50,1020.75,1020.00,1020.50,974,824,1798.00
08/04/2004,10:58,1020.50,1020.50,1020.00,1020.00,724,162,886.00
08/04/2004,10:59,1020.00,1020.25,1019.50,1020.25,397,879,1276.00
08/04/2004,11:00,1020.00,1020.00,1019.75,1019.75,26,272,298.00
08/04/2004,11:01,1019.75,1020.00,1019.50,1020.00,184,64,248.00
08/04/2004,11:02,1020.00,1020.25,1019.75,1020.25,35,63,98.00
08/04/2004,11:03,1020.25,1020.25,1019.75,1019.75,10,241,251.00
08/04/2004,11:04,1019.75,1020.00,1019.50,1020.00,377,673,1050.00
08/04/2004,11:05,1020.00,1020.50,1020.00,1020.00,259,98,357.00
08/04/2004,11:06,1020.00,1020.25,1020.00,1020.00,129,185,314.00
08/04/2004,11:07,1020.00,1020.25,1020.00,1020.00,20,9,29.00
08/04/2004,11:08,1020.00,1020.25,1020.00,1020.00,372,237,609.00
08/04/2004,11:09,1020.00,1020.25,1019.75,1020.00,185,115,300.00
08/04/2004,11:10,1020.00,1020.00,1019.75,1019.75,33,304,337.00
08/04/2004,11:11,1019.75,1020.00,1019.50,1019.50,122,168,290.00
08/04/2004,11:12,1019.50,1019.75,1019.25,1019.50,235,350,585.00
08/04/2004,11:13,1019.50,1020.25,1019.50,1020.25,374,121,495.00
08/04/2004,11:14,1020.25,1020.25,1019.75,1019.75,53,153,206.00
08/04/2004,11:15,1019.75,1020.00,1019.00,1019.25,302,1021,1323.00
08/04/2004,11:16,1019.25,1019.50,1019.25,1019.50,687,16,703.00
08/04/2004,11:17,1019.50,1019.75,1019.50,1019.75,25,45,70.00
08/04/2004,11:18,1019.75,1020.00,1019.50,1020.00,209,80,289.00
08/04/2004,11:19,1019.75,1019.75,1019.25,1019.50,205,553,758.00
08/04/2004,11:20,1019.50,1019.75,1019.50,1019.50,6,7,13.00
08/04/2004,11:21,1019.75,1019.75,1019.50,1019.75,32,158,190.00
08/04/2004,11:22,1019.75,1020.00,1019.50,1019.75,157,56,213.00
08/04/2004,11:23,1019.75,1019.75,1019.50,1019.50,129,13,142.00
08/04/2004,11:24,1019.75,1019.75,1019.50,1019.75,37,11,48.00
08/04/2004,11:25,1019.50,1019.75,1019.50,1019.50,1,160,161.00
08/04/2004,11:26,1019.75,1020.00,1019.50,1019.75,259,64,323.00
08/04/2004,11:27,1019.75,1020.75,1019.50,1020.50,1507,274,1781.00
08/04/2004,11:28,1020.50,1020.75,1020.25,1020.25,256,231,487.00
08/04/2004,11:29,1020.50,1020.50,1020.00,1020.00,33,535,568.00
08/04/2004,11:30,1020.00,1020.00,1019.50,1019.75,298,311,609.00
08/04/2004,11:31,1019.75,1020.00,1019.75,1020.00,155,36,191.00
08/04/2004,11:32,1020.00,1020.00,1019.50,1019.50,250,341,591.00
08/04/2004,11:33,1019.75,1020.00,1019.50,1019.75,195,178,373.00
08/04/2004,11:34,1019.75,1020.00,1019.50,1019.50,59,104,163.00
08/04/2004,11:35,1019.50,1020.00,1019.50,1019.75,49,27,76.00
08/04/2004,11:36,1019.75,1020.00,1019.50,1019.50,29,204,233.00
08/04/2004,11:37,1019.50,1019.75,1019.25,1019.25,14,494,508.00
08/04/2004,11:38,1019.25,1019.50,1019.00,1019.00,272,364,636.00
08/04/2004,11:39,1019.00,1019.25,1019.00,1019.25,33,8,41.00
08/04/2004,11:40,1019.00,1019.50,1019.00,1019.25,203,29,232.00
08/04/2004,11:41,1019.25,1020.00,1019.25,1019.75,419,78,497.00
08/04/2004,11:42,1019.75,1019.75,1019.25,1019.50,38,175,213.00
08/04/2004,11:43,1019.25,1019.75,1019.25,1019.50,196,155,351.00
08/04/2004,11:44,1019.50,1019.75,1019.25,1019.50,117,12,129.00
08/04/2004,11:45,1019.50,1019.50,1019.25,1019.50,1,98,99.00
08/04/2004,11:46,1019.50,1019.50,1019.25,1019.25,104,10,114.00
08/04/2004,11:47,1019.50,1019.50,1019.25,1019.50,48,1,49.00
08/04/2004,11:48,1019.25,1019.50,1019.25,1019.50,51,9,60.00
08/04/2004,11:49,1019.50,1019.50,1019.00,1019.00,99,287,386.00
08/04/2004,11:50,1019.00,1019.00,1019.00,1019.00,0,255,255.00
08/04/2004,11:51,1019.00,1019.25,1018.75,1019.25,247,187,434.00
08/04/2004,11:52,1019.25,1019.25,1018.75,1019.00,79,150,229.00
08/04/2004,11:53,1019.00,1019.50,1019.00,1019.25,550,151,701.00
08/04/2004,11:54,1019.25,1019.50,1019.25,1019.25,82,21,103.00
08/04/2004,11:55,1019.25,1019.50,1019.25,1019.50,28,10,38.00
08/04/2004,11:56,1019.50,1020.25,1019.50,1020.25,2215,72,2287.00
08/04/2004,11:57,1020.25,1020.25,1019.50,1019.50,109,1071,1180.00
08/04/2004,11:58,1019.50,1019.50,1019.25,1019.25,31,587,618.00
08/04/2004,11:59,1019.50,1019.50,1019.25,1019.50,11,2,13.00
08/04/2004,12:00,1019.50,1019.50,1019.00,1019.00,28,478,506.00
08/04/2004,12:01,1019.00,1019.25,1018.75,1019.00,342,279,621.00
08/04/2004,12:02,1019.00,1019.25,1018.75,1018.75,310,336,646.00
08/04/2004,12:03,1019.00,1019.25,1018.75,1018.75,302,338,640.00
08/04/2004,12:04,1018.75,1019.25,1018.75,1019.25,266,413,679.00
08/04/2004,12:05,1019.00,1019.25,1019.00,1019.25,287,78,365.00
08/04/2004,12:06,1019.25,1019.50,1018.75,1018.75,107,963,1070.00
08/04/2004,12:07,1018.75,1019.25,1018.75,1018.75,232,189,421.00
08/04/2004,12:08,1018.75,1019.50,1018.75,1019.25,532,26,558.00
08/04/2004,12:09,1019.50,1019.50,1019.25,1019.50,564,66,630.00
08/04/2004,12:10,1019.75,1020.00,1019.50,1020.00,727,93,820.00
08/04/2004,12:11,1020.00,1020.25,1019.75,1020.00,393,267,660.00
08/04/2004,12:12,1020.00,1020.00,1019.75,1019.75,469,34,503.00
08/04/2004,12:13,1020.00,1020.00,1019.50,1019.75,43,321,364.00
08/04/2004,12:14,1019.75,1020.00,1019.50,1019.75,420,57,477.00
08/04/2004,12:15,1019.75,1020.00,1019.75,1019.75,6,161,167.00
08/04/2004,12:16,1019.75,1019.75,1019.50,1019.50,2,175,177.00
08/04/2004,12:17,1019.50,1019.50,1019.00,1019.25,24,453,477.00
08/04/2004,12:18,1019.25,1019.50,1019.00,1019.25,293,334,627.00
08/04/2004,12:19,1019.00,1019.25,1019.00,1019.25,290,2,292.00
08/04/2004,12:20,1019.25,1019.25,1019.00,1019.00,159,8,167.00
08/04/2004,12:21,1019.25,1019.25,1019.00,1019.25,95,12,107.00
08/04/2004,12:22,1019.25,1019.50,1019.00,1019.50,793,11,804.00
08/04/2004,12:23,1019.50,1019.75,1019.00,1019.25,136,244,380.00
08/04/2004,12:24,1019.00,1019.50,1019.00,1019.50,44,7,51.00
08/04/2004,12:25,1019.25,1019.50,1017.75,1018.00,649,2265,2914.00
08/04/2004,12:26,1018.00,1018.50,1018.00,1018.00,351,339,690.00
08/04/2004,12:27,1018.25,1018.50,1018.00,1018.25,613,179,792.00
08/04/2004,12:28,1018.25,1018.50,1018.25,1018.25,26,102,128.00
08/04/2004,12:29,1018.25,1018.50,1018.25,1018.50,19,372,391.00
08/04/2004,12:30,1018.50,1019.00,1018.25,1019.00,1266,3,1269.00
08/04/2004,12:31,1019.00,1019.50,1019.00,1019.25,588,319,907.00
08/04/2004,12:32,1019.25,1019.75,1019.25,1019.75,1730,49,1779.00
08/04/2004,12:33,1019.75,1019.75,1019.25,1019.50,141,243,384.00
08/04/2004,12:34,1019.50,1019.50,1019.00,1019.25,98,387,485.00
08/04/2004,12:35,1019.25,1019.50,1019.00,1019.50,220,15,235.00
08/04/2004,12:36,1019.25,1020.00,1019.25,1020.00,1227,199,1426.00
08/04/2004,12:37,1020.00,1020.25,1019.75,1020.25,1081,280,1361.00
08/04/2004,12:38,1020.25,1020.75,1020.25,1020.50,2479,411,2890.00
08/04/2004,12:39,1020.50,1021.75,1020.25,1021.50,1683,437,2120.00
08/04/2004,12:40,1021.50,1021.75,1021.25,1021.50,803,524,1327.00
08/04/2004,12:41,1021.25,1022.00,1021.25,1021.75,1649,929,2578.00
08/04/2004,12:42,1021.75,1022.00,1021.25,1021.50,857,715,1572.00
08/04/2004,12:43,1021.50,1021.75,1021.25,1021.50,403,168,571.00
08/04/2004,12:44,1021.50,1022.25,1021.50,1022.00,1696,1105,2801.00
08/04/2004,12:45,1022.00,1022.00,1021.50,1021.75,538,319,857.00
08/04/2004,12:46,1021.75,1022.50,1021.75,1022.50,1612,990,2602.00
08/04/2004,12:47,1022.50,1023.50,1022.25,1023.25,4655,947,5602.00
08/04/2004,12:48,1023.00,1023.50,1022.75,1023.00,1160,830,1990.00
08/04/2004,12:49,1023.00,1023.25,1022.75,1023.00,828,627,1455.00
08/04/2004,12:50,1023.00,1023.75,1023.00,1023.25,1856,858,2714.00
08/04/2004,12:51,1023.25,1023.50,1022.50,1022.75,1651,1478,3129.00
08/04/2004,12:52,1022.75,1023.00,1022.75,1023.00,326,1078,1404.00
08/04/2004,12:53,1022.75,1023.00,1022.50,1023.00,557,638,1195.00
08/04/2004,12:54,1022.75,1023.25,1022.75,1023.00,935,957,1892.00
08/04/2004,12:55,1023.00,1023.00,1022.50,1022.75,567,697,1264.00
08/04/2004,12:56,1022.75,1023.00,1022.75,1023.00,235,93,328.00
08/04/2004,12:57,1023.00,1023.25,1022.75,1023.00,552,162,714.00
08/04/2004,12:58,1023.00,1023.25,1023.00,1023.00,45,118,163.00
08/04/2004,12:59,1023.00,1023.25,1022.75,1022.75,54,523,577.00
08/04/2004,13:00,1022.75,1023.00,1022.75,1023.00,573,102,675.00
08/04/2004,13:01,1023.25,1023.75,1023.00,1023.25,2642,382,3024.00
08/04/2004,13:02,1023.50,1024.25,1023.25,1023.75,2855,813,3668.00
08/04/2004,13:03,1023.75,1024.00,1023.25,1024.00,1082,824,1906.00
08/04/2004,13:04,1024.00,1024.75,1024.00,1024.25,2109,1448,3557.00
08/04/2004,13:05,1024.50,1024.75,1024.25,1024.75,1507,691,2198.00
08/04/2004,13:06,1024.75,1025.25,1024.50,1024.50,1867,1190,3057.00
08/04/2004,13:07,1024.50,1025.25,1024.50,1025.25,1780,778,2558.00
08/04/2004,13:08,1025.25,1025.25,1024.75,1025.00,1219,1537,2756.00
08/04/2004,13:09,1025.00,1025.50,1024.75,1025.25,2021,573,2594.00
08/04/2004,13:10,1025.00,1025.25,1025.00,1025.00,482,556,1038.00
08/04/2004,13:11,1025.00,1025.25,1024.75,1025.00,84,592,676.00
08/04/2004,13:12,1025.25,1025.25,1024.50,1024.50,135,717,852.00
08/04/2004,13:13,1024.50,1024.75,1024.25,1024.50,109,942,1051.00
08/04/2004,13:14,1024.25,1024.50,1024.25,1024.50,166,177,343.00
08/04/2004,13:15,1024.25,1024.50,1024.25,1024.25,20,235,255.00
08/04/2004,13:16,1024.50,1025.00,1024.50,1024.50,1811,1061,2872.00
08/04/2004,13:17,1024.75,1025.00,1024.50,1025.00,868,29,897.00
08/04/2004,13:18,1024.75,1025.00,1024.50,1024.75,202,641,843.00
08/04/2004,13:19,1024.50,1025.00,1024.50,1025.00,401,511,912.00
08/04/2004,13:20,1024.75,1025.00,1024.75,1025.00,905,85,990.00
08/04/2004,13:21,1025.00,1025.25,1024.75,1025.00,502,125,627.00
08/04/2004,13:22,1025.25,1025.75,1025.00,1025.50,1732,1583,3315.00
08/04/2004,13:23,1025.50,1025.50,1025.00,1025.00,1507,1074,2581.00
08/04/2004,13:24,1025.00,1025.25,1024.75,1024.75,123,1073,1196.00
08/04/2004,13:25,1025.00,1025.25,1024.75,1025.00,980,488,1468.00
08/04/2004,13:26,1024.75,1025.00,1024.50,1025.00,789,375,1164.00
08/04/2004,13:27,1025.25,1025.25,1024.75,1025.00,327,372,699.00
08/04/2004,13:28,1025.00,1025.75,1024.75,1025.50,1811,231,2042.00
08/04/2004,13:29,1025.50,1026.00,1025.25,1025.50,1891,636,2527.00
08/04/2004,13:30,1025.75,1026.00,1025.50,1025.50,1408,1149,2557.00
08/04/2004,13:31,1025.75,1026.00,1025.50,1025.50,1159,835,1994.00
08/04/2004,13:32,1025.50,1025.75,1025.25,1025.50,584,1260,1844.00
08/04/2004,13:33,1025.50,1025.75,1025.25,1025.75,611,1393,2004.00
08/04/2004,13:34,1025.50,1026.00,1025.50,1025.75,1475,282,1757.00
08/04/2004,13:35,1025.75,1026.50,1025.75,1025.75,2403,1586,3989.00
08/04/2004,13:36,1025.75,1026.00,1025.50,1025.75,505,1807,2312.00
08/04/2004,13:37,1025.75,1026.75,1025.75,1026.25,3176,823,3999.00
08/04/2004,13:38,1026.50,1026.50,1026.00,1026.25,1374,631,2005.00
08/04/2004,13:39,1026.25,1026.50,1026.00,1026.00,1489,698,2187.00
08/04/2004,13:40,1026.00,1026.75,1026.00,1026.50,2144,720,2864.00
08/04/2004,13:41,1026.75,1026.75,1026.00,1026.25,464,1627,2091.00
08/04/2004,13:42,1026.25,1026.50,1026.00,1026.25,526,265,791.00
08/04/2004,13:43,1026.25,1026.50,1026.00,1026.25,431,464,895.00
08/04/2004,13:44,1026.25,1026.50,1026.00,1026.25,380,384,764.00
08/04/2004,13:45,1026.25,1027.25,1026.25,1026.75,2770,155,2925.00
08/04/2004,13:46,1027.00,1027.75,1026.75,1027.75,2413,1288,3701.00
08/04/2004,13:47,1027.75,1027.75,1027.25,1027.25,937,1033,1970.00
08/04/2004,13:48,1027.25,1027.75,1027.25,1027.50,891,490,1381.00
08/04/2004,13:49,1027.50,1027.75,1027.25,1027.50,1099,1631,2730.00
08/04/2004,13:50,1027.50,1028.00,1027.25,1028.00,1515,659,2174.00
08/04/2004,13:51,1028.00,1028.00,1027.00,1027.50,673,1927,2600.00
08/04/2004,13:52,1027.25,1027.50,1027.25,1027.25,20,310,330.00
08/04/2004,13:53,1027.25,1027.50,1027.25,1027.25,863,61,924.00
08/04/2004,13:54,1027.50,1027.50,1027.25,1027.25,45,128,173.00
08/04/2004,13:55,1027.25,1027.50,1027.00,1027.25,41,396,437.00
08/04/2004,13:56,1027.00,1027.00,1026.75,1026.75,125,1752,1877.00
08/04/2004,13:57,1026.75,1027.25,1026.75,1027.00,1527,980,2507.00
08/04/2004,13:58,1027.00,1027.00,1026.50,1026.50,976,843,1819.00
08/04/2004,13:59,1026.75,1026.75,1026.50,1026.50,24,401,425.00
08/04/2004,14:00,1026.75,1026.75,1026.50,1026.50,203,144,347.00
08/04/2004,14:01,1026.75,1027.00,1026.50,1027.00,1896,70,1966.00
08/04/2004,14:02,1027.00,1027.00,1026.75,1026.75,531,215,746.00
08/04/2004,14:03,1026.75,1027.25,1026.75,1027.25,636,110,746.00
08/04/2004,14:04,1027.25,1027.50,1027.25,1027.25,1015,332,1347.00
08/04/2004,14:05,1027.25,1027.50,1027.00,1027.00,51,954,1005.00
08/04/2004,14:06,1027.00,1027.25,1027.00,1027.00,26,94,120.00
08/04/2004,14:07,1027.00,1027.25,1026.25,1026.50,196,1986,2182.00
08/04/2004,14:08,1026.50,1026.50,1026.25,1026.25,162,727,889.00
08/04/2004,14:09,1026.50,1026.50,1026.00,1026.25,355,812,1167.00
08/04/2004,14:10,1026.25,1026.50,1026.00,1026.00,1056,467,1523.00
08/04/2004,14:11,1026.00,1026.50,1026.00,1026.25,626,198,824.00
08/04/2004,14:12,1026.50,1026.50,1025.75,1026.00,134,1405,1539.00
08/04/2004,14:13,1025.75,1026.00,1025.50,1025.75,744,1348,2092.00
08/04/2004,14:14,1026.00,1026.00,1025.75,1025.75,135,266,401.00
08/04/2004,14:15,1025.75,1025.75,1025.50,1025.75,57,531,588.00
08/04/2004,14:16,1025.50,1026.00,1025.50,1026.00,1379,1246,2625.00
08/04/2004,14:17,1026.00,1026.50,1026.00,1026.50,749,179,928.00
08/04/2004,14:18,1026.25,1026.75,1026.25,1026.75,1743,399,2142.00
08/04/2004,14:19,1026.75,1026.75,1026.50,1026.50,160,16,176.00
08/04/2004,14:20,1026.50,1026.75,1026.25,1026.75,639,232,871.00
08/04/2004,14:21,1026.50,1026.75,1026.25,1026.50,86,684,770.00
08/04/2004,14:22,1026.25,1026.50,1026.00,1026.25,189,819,1008.00
08/04/2004,14:23,1026.00,1026.25,1026.00,1026.00,458,203,661.00
08/04/2004,14:24,1026.00,1026.00,1025.50,1025.50,46,1940,1986.00
08/04/2004,14:25,1025.50,1025.75,1025.50,1025.75,84,122,206.00
08/04/2004,14:26,1025.75,1025.75,1024.75,1025.00,800,3160,3960.00
08/04/2004,14:27,1024.75,1025.25,1024.25,1024.75,1607,2393,4000.00
08/04/2004,14:28,1025.00,1025.00,1024.75,1024.75,1201,230,1431.00
08/04/2004,14:29,1025.00,1025.25,1024.75,1025.25,1171,172,1343.00
08/04/2004,14:30,1025.00,1025.25,1024.25,1024.50,682,1881,2563.00
08/04/2004,14:31,1024.25,1024.50,1024.00,1024.25,750,1667,2417.00
08/04/2004,14:32,1024.50,1024.75,1024.00,1024.50,855,1095,1950.00
08/04/2004,14:33,1024.50,1024.75,1024.25,1024.50,273,345,618.00
08/04/2004,14:34,1024.50,1024.75,1024.00,1024.50,261,392,653.00
08/04/2004,14:35,1024.50,1024.75,1024.25,1024.50,1119,455,1574.00
08/04/2004,14:36,1024.50,1024.75,1024.25,1024.50,179,823,1002.00
08/04/2004,14:37,1024.50,1024.50,1024.00,1024.25,52,317,369.00
08/04/2004,14:38,1024.00,1024.50,1024.00,1024.25,273,150,423.00
08/04/2004,14:39,1024.25,1024.50,1024.25,1024.25,18,656,674.00
08/04/2004,14:40,1024.50,1024.50,1023.50,1023.50,913,2184,3097.00
08/04/2004,14:41,1023.50,1024.50,1023.50,1024.50,2360,245,2605.00
08/04/2004,14:42,1024.50,1024.75,1024.25,1024.75,1190,564,1754.00
08/04/2004,14:43,1024.75,1024.75,1024.50,1024.50,136,30,166.00
08/04/2004,14:44,1024.50,1024.75,1024.25,1024.50,729,810,1539.00
08/04/2004,14:45,1024.50,1024.75,1024.25,1024.75,758,175,933.00
08/04/2004,14:46,1024.75,1024.75,1024.25,1024.50,175,570,745.00
08/04/2004,14:47,1024.25,1024.50,1024.25,1024.25,150,306,456.00
08/04/2004,14:48,1024.50,1024.50,1024.00,1024.00,34,516,550.00
08/04/2004,14:49,1024.25,1025.25,1024.00,1025.00,2694,407,3101.00
08/04/2004,14:50,1025.00,1025.00,1024.00,1024.25,949,1086,2035.00
08/04/2004,14:51,1024.25,1024.50,1024.00,1024.25,237,597,834.00
08/04/2004,14:52,1024.25,1024.50,1024.00,1024.25,469,438,907.00
08/04/2004,14:53,1024.50,1024.50,1024.00,1024.25,148,210,358.00
08/04/2004,14:54,1024.25,1024.25,1023.75,1024.00,782,1164,1946.00
08/04/2004,14:55,1024.00,1024.00,1023.50,1023.75,139,1029,1168.00
08/04/2004,14:56,1023.75,1023.75,1023.00,1023.25,1629,1717,3346.00
08/04/2004,14:57,1023.25,1023.25,1023.00,1023.25,317,493,810.00
08/04/2004,14:58,1023.25,1023.50,1023.00,1023.25,857,337,1194.00
08/04/2004,14:59,1023.00,1023.25,1023.00,1023.25,963,307,1270.00
08/04/2004,15:00,1023.25,1023.50,1023.00,1023.00,463,1929,2392.00
08/04/2004,15:01,1023.00,1023.25,1022.75,1023.25,1960,1102,3062.00
08/04/2004,15:02,1023.00,1023.25,1022.75,1022.75,186,861,1047.00
08/04/2004,15:03,1022.75,1023.00,1022.50,1023.00,775,1331,2106.00
08/04/2004,15:04,1023.00,1023.00,1022.75,1023.00,582,22,604.00
08/04/2004,15:05,1023.00,1023.25,1023.00,1023.00,322,413,735.00
08/04/2004,15:06,1023.00,1023.25,1022.75,1022.75,600,613,1213.00
08/04/2004,15:07,1023.00,1023.25,1023.00,1023.00,467,1094,1561.00
08/04/2004,15:08,1023.00,1023.25,1023.00,1023.25,386,48,434.00
08/04/2004,15:09,1023.00,1023.25,1023.00,1023.00,27,212,239.00
08/04/2004,15:10,1023.25,1023.25,1022.75,1022.75,63,1222,1285.00
08/04/2004,15:11,1022.75,1023.00,1022.50,1023.00,766,303,1069.00
08/04/2004,15:12,1023.00,1023.00,1022.50,1022.75,552,823,1375.00
08/04/2004,15:13,1022.75,1023.00,1022.75,1022.75,45,142,187.00
08/04/2004,15:14,1022.75,1023.00,1022.50,1022.75,26,748,774.00
08/04/2004,15:15,1022.75,1023.00,1022.50,1022.75,1606,1248,2854.00
08/04/2004,15:16,1022.50,1022.75,1022.50,1022.75,16,58,74.00
08/04/2004,15:31,1022.75,1022.75,1022.25,1022.25,131,370,501.00
08/04/2004,15:32,1022.25,1022.25,1020.50,1021.00,351,828,1179.00
08/04/2004,15:33,1021.00,1021.50,1021.00,1021.50,295,5,300.00
08/04/2004,15:34,1021.50,1021.75,1021.50,1021.50,87,21,108.00
08/04/2004,15:35,1021.75,1021.75,1021.25,1021.25,109,122,231.00
08/04/2004,15:36,1021.50,1021.50,1021.25,1021.50,26,2,28.00
08/04/2004,15:37,1021.25,1021.50,1021.25,1021.50,14,20,34.00
08/04/2004,15:38,1021.50,1021.50,1021.25,1021.25,107,4,111.00
08/04/2004,15:39,1021.50,1021.50,1021.50,1021.50,8,0,8.00
08/04/2004,15:40,1021.50,1021.50,1021.25,1021.50,46,32,78.00
08/04/2004,15:41,1021.50,1021.50,1021.50,1021.50,13,0,13.00
08/04/2004,15:42,1021.50,1021.50,1021.25,1021.50,23,33,56.00
08/04/2004,15:43,1021.50,1021.50,1021.25,1021.50,9,100,109.00
08/04/2004,15:44,1021.50,1021.50,1021.25,1021.25,3,229,232.00
08/04/2004,15:45,1021.25,1021.25,1021.25,1021.25,0,224,224.00
08/04/2004,15:46,1021.25,1021.50,1021.25,1021.50,3,8,11.00
08/04/2004,15:47,1021.50,1021.50,1021.50,1021.50,13,0,13.00
08/04/2004,15:48,1021.50,1021.50,1021.25,1021.25,3,2,5.00
08/04/2004,15:49,1021.50,1021.50,1021.50,1021.50,13,0,13.00
08/04/2004,15:50,1021.25,1021.25,1020.75,1021.25,273,236,509.00
08/04/2004,15:51,1021.25,1021.25,1021.25,1021.25,130,0,130.00
08/04/2004,15:52,1021.50,1021.50,1021.25,1021.25,1,12,13.00
08/04/2004,15:53,1021.25,1021.25,1021.25,1021.25,0,4,4.00
08/04/2004,15:54,1021.25,1021.25,1021.00,1021.00,1,124,125.00
08/04/2004,15:55,1021.00,1021.00,1021.00,1021.00,0,27,27.00
08/04/2004,15:56,1021.00,1021.00,1021.00,1021.00,0,94,94.00
08/04/2004,15:57,1021.00,1021.00,1021.00,1021.00,0,58,58.00
08/04/2004,15:58,1021.00,1021.00,1021.00,1021.00,0,98,98.00
08/04/2004,15:59,1021.00,1021.25,1021.00,1021.00,1,70,71.00
08/04/2004,16:00,1021.00,1021.25,1021.00,1021.00,1,172,173.00
08/04/2004,17:02,1022.00,1022.00,1022.00,1022.00,44,0,44.00
08/04/2004,17:05,1021.75,1022.00,1021.75,1022.00,13,1,14.00
08/04/2004,17:07,1022.25,1022.25,1022.25,1022.25,24,0,24.00
08/04/2004,17:08,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/04/2004,17:10,1022.00,1022.00,1022.00,1022.00,0,15,15.00
08/04/2004,17:12,1022.00,1022.00,1021.75,1021.75,0,5,5.00
08/04/2004,17:13,1022.25,1022.25,1022.25,1022.25,10,0,10.00
08/04/2004,17:14,1022.25,1022.25,1022.25,1022.25,15,0,15.00
08/04/2004,17:15,1022.50,1022.50,1022.50,1022.50,100,0,100.00
08/04/2004,17:16,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/04/2004,17:18,1022.25,1022.50,1022.25,1022.50,3,2,5.00
08/04/2004,17:19,1022.50,1022.50,1022.50,1022.50,52,0,52.00
08/04/2004,17:21,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/04/2004,17:24,1022.50,1022.50,1022.50,1022.50,10,0,10.00
08/04/2004,17:25,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/04/2004,17:26,1022.50,1022.50,1022.25,1022.50,7,2,9.00
08/04/2004,17:31,1022.50,1022.50,1022.25,1022.25,2,1,3.00
08/04/2004,17:32,1022.25,1022.50,1022.25,1022.50,1,1,2.00
08/04/2004,17:33,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/04/2004,17:34,1022.50,1022.50,1022.25,1022.50,3,4,7.00
08/04/2004,17:35,1022.50,1022.50,1022.25,1022.25,1,1,2.00
08/04/2004,17:40,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/04/2004,17:42,1022.50,1022.50,1022.50,1022.50,3,0,3.00
08/04/2004,17:43,1022.50,1022.50,1022.50,1022.50,10,0,10.00
08/04/2004,17:44,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/04/2004,17:45,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/04/2004,17:47,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/04/2004,17:48,1022.50,1022.50,1022.25,1022.25,11,6,17.00
08/04/2004,17:49,1022.50,1022.50,1022.50,1022.50,5,0,5.00
08/04/2004,17:52,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/04/2004,17:53,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/04/2004,17:55,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/04/2004,17:56,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/04/2004,18:02,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/04/2004,18:11,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/04/2004,18:13,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/04/2004,18:15,1022.50,1022.50,1022.25,1022.25,1,21,22.00
08/04/2004,18:17,1022.25,1022.25,1022.25,1022.25,0,6,6.00
08/04/2004,18:25,1022.00,1022.00,1022.00,1022.00,0,11,11.00
08/04/2004,18:26,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/04/2004,18:27,1022.00,1022.00,1022.00,1022.00,0,46,46.00
08/04/2004,18:28,1022.00,1022.00,1022.00,1022.00,0,96,96.00
08/04/2004,18:29,1022.00,1022.00,1021.75,1021.75,0,17,17.00
08/04/2004,18:34,1022.00,1022.00,1022.00,1022.00,30,0,30.00
08/04/2004,18:35,1022.25,1022.25,1021.75,1021.75,2,10,12.00
08/04/2004,18:44,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/04/2004,18:46,1022.00,1022.00,1022.00,1022.00,2,0,2.00
08/04/2004,18:51,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/04/2004,18:52,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/04/2004,18:53,1022.00,1022.25,1022.00,1022.25,2,0,2.00
08/04/2004,18:54,1022.00,1022.00,1022.00,1022.00,0,9,9.00
08/04/2004,18:55,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/04/2004,18:56,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/04/2004,19:01,1022.00,1022.00,1022.00,1022.00,0,37,37.00
08/04/2004,19:02,1022.00,1022.00,1022.00,1022.00,0,9,9.00
08/04/2004,19:07,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/04/2004,19:08,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/04/2004,19:19,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/04/2004,19:21,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/04/2004,19:22,1022.00,1022.00,1022.00,1022.00,0,15,15.00
08/04/2004,19:23,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/04/2004,19:24,1022.00,1022.00,1022.00,1022.00,0,10,10.00
08/04/2004,19:26,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/04/2004,19:27,1022.00,1022.25,1022.00,1022.25,1,6,7.00
08/04/2004,19:28,1022.00,1022.25,1022.00,1022.25,1,1,2.00
08/04/2004,19:29,1021.75,1021.75,1021.75,1021.75,0,14,14.00
08/04/2004,19:34,1021.75,1021.75,1021.75,1021.75,0,10,10.00
08/04/2004,19:38,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/04/2004,19:39,1022.00,1022.00,1022.00,1022.00,3,0,3.00
08/04/2004,19:40,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/04/2004,19:47,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/04/2004,19:48,1022.00,1022.00,1022.00,1022.00,13,0,13.00
08/04/2004,19:49,1022.00,1022.00,1022.00,1022.00,4,0,4.00
08/04/2004,19:50,1022.00,1022.00,1022.00,1022.00,4,0,4.00
08/04/2004,19:51,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/04/2004,19:53,1022.00,1022.25,1022.00,1022.25,5,0,5.00
08/04/2004,19:54,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/04/2004,19:55,1022.00,1022.25,1022.00,1022.25,5,1,6.00
08/04/2004,19:57,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/04/2004,19:58,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/04/2004,20:12,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/04/2004,20:14,1022.25,1022.25,1022.25,1022.25,15,0,15.00
08/04/2004,20:15,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/04/2004,20:16,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/04/2004,20:17,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/04/2004,20:18,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/04/2004,20:20,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/04/2004,20:21,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/04/2004,20:24,1022.50,1022.50,1022.25,1022.25,3,1,4.00
08/04/2004,20:25,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/04/2004,20:26,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/04/2004,20:28,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/04/2004,20:38,1022.25,1022.25,1022.25,1022.25,0,6,6.00
08/04/2004,20:39,1022.00,1022.00,1022.00,1022.00,0,20,20.00
08/04/2004,20:40,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/04/2004,20:42,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/04/2004,20:45,1022.00,1022.00,1022.00,1022.00,0,20,20.00
08/04/2004,20:47,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/04/2004,20:48,1022.00,1022.00,1022.00,1022.00,0,8,8.00
08/04/2004,20:49,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/04/2004,20:51,1022.00,1022.00,1022.00,1022.00,0,48,48.00
08/04/2004,20:53,1022.00,1022.00,1022.00,1022.00,0,102,102.00
08/04/2004,20:54,1022.00,1022.00,1022.00,1022.00,0,21,21.00
08/04/2004,20:56,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/04/2004,20:58,1022.00,1022.00,1022.00,1022.00,0,13,13.00
08/04/2004,20:59,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/04/2004,21:01,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/04/2004,21:02,1022.00,1022.25,1022.00,1022.00,5,15,20.00
08/04/2004,21:06,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/04/2004,21:08,1021.75,1021.75,1021.75,1021.75,0,8,8.00
08/04/2004,21:09,1021.75,1021.75,1021.75,1021.75,0,56,56.00
08/04/2004,21:11,1021.50,1021.50,1021.25,1021.25,0,203,203.00
08/04/2004,21:12,1021.25,1021.25,1021.25,1021.25,0,5,5.00
08/04/2004,21:13,1021.25,1021.25,1021.25,1021.25,0,10,10.00
08/04/2004,21:14,1021.25,1021.25,1021.25,1021.25,0,1,1.00
08/04/2004,21:15,1021.25,1021.25,1021.25,1021.25,0,7,7.00
08/04/2004,21:17,1021.50,1021.75,1021.50,1021.50,70,14,84.00
08/04/2004,21:18,1021.50,1021.50,1021.50,1021.50,0,1,1.00
08/04/2004,21:19,1021.50,1021.50,1021.50,1021.50,0,1,1.00
08/04/2004,21:20,1021.50,1021.50,1021.50,1021.50,0,11,11.00
08/04/2004,21:21,1021.50,1021.50,1021.50,1021.50,0,1,1.00
08/04/2004,21:22,1021.50,1021.50,1021.25,1021.50,2,23,25.00
08/04/2004,21:25,1021.25,1021.25,1021.25,1021.25,0,1,1.00
08/04/2004,21:26,1021.25,1021.25,1021.25,1021.25,0,4,4.00
08/04/2004,21:28,1021.25,1021.25,1021.25,1021.25,0,2,2.00
08/04/2004,21:30,1021.25,1021.25,1021.25,1021.25,0,1,1.00
08/04/2004,21:33,1021.25,1021.50,1021.25,1021.50,1,5,6.00
08/04/2004,21:36,1021.50,1021.50,1021.50,1021.50,5,0,5.00
08/04/2004,21:39,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/04/2004,21:41,1021.50,1021.50,1021.50,1021.50,14,0,14.00
08/04/2004,21:43,1021.50,1021.50,1021.50,1021.50,7,0,7.00
08/04/2004,21:47,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/04/2004,21:48,1021.25,1021.25,1021.25,1021.25,0,1,1.00
08/04/2004,21:52,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/04/2004,21:55,1021.75,1021.75,1021.50,1021.50,1,1,2.00
08/04/2004,21:57,1021.50,1021.50,1021.50,1021.50,0,7,7.00
08/04/2004,22:00,1021.50,1021.50,1021.50,1021.50,0,1,1.00
08/04/2004,22:05,1021.50,1021.50,1021.50,1021.50,0,5,5.00
08/04/2004,22:06,1021.50,1021.50,1021.50,1021.50,0,2,2.00
08/04/2004,22:11,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/04/2004,22:14,1021.75,1021.75,1021.75,1021.75,2,0,2.00
08/04/2004,22:16,1021.50,1021.50,1021.50,1021.50,0,10,10.00
08/04/2004,22:24,1021.75,1021.75,1021.75,1021.75,2,0,2.00
08/04/2004,22:28,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/04/2004,22:29,1021.50,1021.50,1021.50,1021.50,0,16,16.00
08/04/2004,22:30,1021.50,1021.50,1021.25,1021.25,0,12,12.00
08/04/2004,22:31,1021.25,1021.25,1021.25,1021.25,0,4,4.00
08/04/2004,22:34,1021.50,1021.50,1021.50,1021.50,6,0,6.00
08/04/2004,22:38,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/04/2004,22:41,1021.25,1021.25,1021.25,1021.25,0,29,29.00
08/04/2004,22:42,1021.25,1021.25,1021.25,1021.25,0,3,3.00
08/04/2004,22:43,1021.25,1021.25,1021.25,1021.25,0,3,3.00
08/04/2004,22:44,1021.25,1021.25,1021.25,1021.25,0,1,1.00
08/04/2004,22:46,1021.50,1021.50,1021.25,1021.25,5,2,7.00
08/04/2004,22:48,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/04/2004,22:51,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/04/2004,22:52,1021.50,1021.50,1021.50,1021.50,5,0,5.00
08/04/2004,22:53,1021.75,1021.75,1021.75,1021.75,4,0,4.00
08/04/2004,23:01,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/04/2004,23:04,1021.75,1021.75,1021.75,1021.75,2,0,2.00
08/04/2004,23:07,1021.75,1021.75,1021.75,1021.75,7,0,7.00
08/04/2004,23:08,1021.75,1021.75,1021.75,1021.75,10,0,10.00
08/04/2004,23:10,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/04/2004,23:11,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/04/2004,23:12,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/04/2004,23:13,1022.00,1022.00,1022.00,1022.00,8,0,8.00
08/04/2004,23:17,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/04/2004,23:21,1022.00,1022.00,1022.00,1022.00,16,0,16.00
08/04/2004,23:22,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/04/2004,23:26,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/04/2004,23:27,1022.25,1022.25,1022.25,1022.25,15,0,15.00
08/04/2004,23:29,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/04/2004,23:31,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/04/2004,23:32,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/04/2004,23:40,1022.50,1022.50,1022.50,1022.50,37,0,37.00
08/04/2004,23:41,1022.50,1022.75,1022.50,1022.75,23,0,23.00
08/04/2004,23:42,1022.50,1022.75,1022.50,1022.75,10,3,13.00
08/04/2004,23:45,1022.75,1022.75,1022.50,1022.50,1,5,6.00
08/04/2004,23:46,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/04/2004,23:47,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/04/2004,23:52,1022.50,1022.50,1022.50,1022.50,0,2,2.00
08/04/2004,23:53,1022.50,1022.75,1022.50,1022.75,1,1,2.00
08/04/2004,23:54,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/04/2004,23:55,1022.50,1022.50,1022.50,1022.50,0,28,28.00
08/04/2004,23:56,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/05/2004,00:02,1022.50,1022.50,1022.25,1022.25,5,2,7.00
08/05/2004,00:04,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/05/2004,00:05,1022.50,1022.50,1022.50,1022.50,28,0,28.00
08/05/2004,00:07,1022.50,1022.50,1022.50,1022.50,19,0,19.00
08/05/2004,00:08,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/05/2004,00:09,1022.75,1022.75,1022.75,1022.75,11,0,11.00
08/05/2004,00:11,1022.75,1022.75,1022.75,1022.75,22,0,22.00
08/05/2004,00:15,1022.75,1022.75,1022.50,1022.50,10,10,20.00
08/05/2004,00:16,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/05/2004,00:17,1022.75,1022.75,1022.75,1022.75,10,0,10.00
08/05/2004,00:18,1022.75,1022.75,1022.75,1022.75,20,0,20.00
08/05/2004,00:19,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/05/2004,00:32,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/05/2004,00:35,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/05/2004,00:36,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/05/2004,00:39,1022.75,1022.75,1022.75,1022.75,4,0,4.00
08/05/2004,00:40,1022.50,1022.50,1022.50,1022.50,0,3,3.00
08/05/2004,00:42,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/05/2004,00:45,1022.50,1022.50,1022.50,1022.50,0,10,10.00
08/05/2004,00:50,1022.50,1022.75,1022.50,1022.50,3,45,48.00
08/05/2004,00:51,1022.75,1022.75,1022.50,1022.50,40,14,54.00
08/05/2004,00:52,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/05/2004,00:55,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/05/2004,00:56,1022.75,1022.75,1022.75,1022.75,9,0,9.00
08/05/2004,00:57,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/05/2004,00:58,1022.50,1022.50,1022.50,1022.50,0,3,3.00
08/05/2004,01:00,1022.50,1022.50,1022.50,1022.50,0,2,2.00
08/05/2004,01:01,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/05/2004,01:02,1022.50,1022.50,1022.50,1022.50,0,50,50.00
08/05/2004,01:03,1022.75,1022.75,1022.75,1022.75,3,0,3.00
08/05/2004,01:05,1022.75,1022.75,1022.75,1022.75,37,0,37.00
08/05/2004,01:06,1022.75,1022.75,1022.75,1022.75,20,0,20.00
08/05/2004,01:07,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/05/2004,01:10,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/05/2004,01:11,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/05/2004,01:12,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/05/2004,01:13,1022.75,1022.75,1022.25,1022.25,3,77,80.00
08/05/2004,01:14,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/05/2004,01:17,1022.50,1022.50,1022.50,1022.50,5,0,5.00
08/05/2004,01:18,1022.25,1022.25,1022.25,1022.25,0,3,3.00
08/05/2004,01:20,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/05/2004,01:21,1022.25,1022.25,1022.25,1022.25,0,25,25.00
08/05/2004,01:25,1022.50,1022.50,1022.25,1022.25,223,22,245.00
08/05/2004,01:26,1022.25,1022.25,1022.00,1022.00,0,39,39.00
08/05/2004,01:27,1022.25,1022.25,1022.25,1022.25,7,0,7.00
08/05/2004,01:28,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/05/2004,01:29,1022.25,1022.25,1022.25,1022.25,11,0,11.00
08/05/2004,01:30,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/05/2004,01:33,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/05/2004,01:34,1022.25,1022.25,1022.00,1022.00,1,15,16.00
08/05/2004,01:35,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/05/2004,01:36,1022.25,1022.25,1022.00,1022.00,25,9,34.00
08/05/2004,01:37,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/05/2004,01:39,1022.00,1022.00,1022.00,1022.00,0,11,11.00
08/05/2004,01:40,1022.00,1022.00,1022.00,1022.00,0,16,16.00
08/05/2004,01:41,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/05/2004,01:42,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/05/2004,01:43,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/05/2004,01:48,1022.00,1022.00,1022.00,1022.00,0,4,4.00
08/05/2004,01:51,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/05/2004,01:52,1022.00,1022.50,1022.00,1022.50,44,11,55.00
08/05/2004,01:53,1022.50,1022.75,1022.50,1022.50,61,40,101.00
08/05/2004,01:54,1022.50,1022.50,1022.50,1022.50,0,13,13.00
08/05/2004,01:55,1022.50,1022.50,1022.50,1022.50,0,2,2.00
08/05/2004,01:56,1022.25,1022.25,1022.25,1022.25,0,36,36.00
08/05/2004,01:58,1022.25,1022.25,1022.25,1022.25,0,25,25.00
08/05/2004,01:59,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/05/2004,02:00,1022.25,1022.50,1022.25,1022.50,1,119,120.00
08/05/2004,02:01,1022.25,1022.50,1022.25,1022.50,6,22,28.00
08/05/2004,02:02,1022.25,1022.25,1022.25,1022.25,0,131,131.00
08/05/2004,02:03,1022.25,1022.50,1022.25,1022.50,6,15,21.00
08/05/2004,02:04,1022.50,1022.50,1022.50,1022.50,55,0,55.00
08/05/2004,02:05,1022.50,1022.50,1022.50,1022.50,144,0,144.00
08/05/2004,02:06,1022.75,1022.75,1022.50,1022.75,52,10,62.00
08/05/2004,02:07,1023.00,1023.00,1022.75,1023.00,62,10,72.00
08/05/2004,02:08,1022.75,1023.25,1022.75,1023.00,158,19,177.00
08/05/2004,02:09,1023.25,1023.25,1023.00,1023.00,2,38,40.00
08/05/2004,02:10,1023.00,1023.00,1023.00,1023.00,0,84,84.00
08/05/2004,02:11,1023.00,1023.25,1022.75,1023.00,43,32,75.00
08/05/2004,02:12,1023.00,1023.00,1023.00,1023.00,110,0,110.00
08/05/2004,02:13,1023.00,1023.00,1023.00,1023.00,37,0,37.00
08/05/2004,02:14,1023.00,1023.00,1023.00,1023.00,10,0,10.00
08/05/2004,02:15,1023.00,1023.00,1023.00,1023.00,10,0,10.00
08/05/2004,02:16,1023.00,1023.00,1023.00,1023.00,5,0,5.00
08/05/2004,02:17,1022.75,1023.00,1022.75,1023.00,1,15,16.00
08/05/2004,02:18,1023.00,1023.00,1022.75,1023.00,171,52,223.00
08/05/2004,02:19,1023.00,1023.00,1022.75,1022.75,27,2,29.00
08/05/2004,02:20,1022.75,1022.75,1022.75,1022.75,0,30,30.00
08/05/2004,02:21,1022.75,1023.00,1022.75,1023.00,62,20,82.00
08/05/2004,02:22,1022.75,1022.75,1022.75,1022.75,0,18,18.00
08/05/2004,02:23,1022.75,1022.75,1022.75,1022.75,0,9,9.00
08/05/2004,02:24,1022.75,1023.00,1022.75,1023.00,10,1,11.00
08/05/2004,02:25,1022.75,1023.00,1022.75,1022.75,25,7,32.00
08/05/2004,02:26,1022.75,1023.00,1022.75,1023.00,5,11,16.00
08/05/2004,02:27,1022.75,1022.75,1022.75,1022.75,0,6,6.00
08/05/2004,02:28,1023.00,1023.00,1023.00,1023.00,79,0,79.00
08/05/2004,02:29,1023.00,1023.25,1023.00,1023.25,6,0,6.00
08/05/2004,02:30,1023.25,1023.25,1023.25,1023.25,7,0,7.00
08/05/2004,02:31,1023.25,1023.25,1023.00,1023.00,94,105,199.00
08/05/2004,02:32,1023.00,1023.25,1023.00,1023.25,42,2,44.00
08/05/2004,02:33,1023.25,1023.25,1023.00,1023.00,10,27,37.00
08/05/2004,02:34,1023.00,1023.00,1023.00,1023.00,0,1,1.00
08/05/2004,02:35,1023.00,1023.25,1023.00,1023.00,5,34,39.00
08/05/2004,02:36,1023.25,1023.25,1023.00,1023.00,1,7,8.00
08/05/2004,02:38,1023.25,1023.25,1023.25,1023.25,5,0,5.00
08/05/2004,02:39,1023.25,1023.50,1023.25,1023.50,88,0,88.00
08/05/2004,02:40,1023.25,1023.50,1023.25,1023.50,20,6,26.00
08/05/2004,02:41,1023.25,1023.50,1023.25,1023.25,5,8,13.00
08/05/2004,02:42,1023.25,1023.50,1023.25,1023.50,5,2,7.00
08/05/2004,02:43,1023.25,1023.25,1023.25,1023.25,0,6,6.00
08/05/2004,02:44,1023.25,1023.50,1023.25,1023.50,15,2,17.00
08/05/2004,02:45,1023.25,1023.50,1023.25,1023.50,134,2,136.00
08/05/2004,02:46,1023.50,1023.50,1023.25,1023.25,10,17,27.00
08/05/2004,02:47,1023.25,1023.50,1023.25,1023.50,5,15,20.00
08/05/2004,02:48,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/05/2004,02:49,1023.25,1023.25,1023.25,1023.25,0,3,3.00
08/05/2004,02:50,1023.25,1023.25,1023.25,1023.25,0,19,19.00
08/05/2004,02:51,1023.00,1023.00,1023.00,1023.00,0,6,6.00
08/05/2004,02:52,1023.25,1023.25,1023.25,1023.25,32,0,32.00
08/05/2004,02:53,1023.00,1023.00,1023.00,1023.00,0,11,11.00
08/05/2004,02:54,1023.25,1023.25,1023.25,1023.25,5,0,5.00
08/05/2004,02:55,1023.25,1023.25,1023.25,1023.25,17,0,17.00
08/05/2004,02:56,1023.00,1023.00,1023.00,1023.00,0,31,31.00
08/05/2004,02:57,1023.25,1023.25,1023.25,1023.25,13,0,13.00
08/05/2004,02:58,1023.00,1023.00,1023.00,1023.00,0,16,16.00
08/05/2004,02:59,1023.00,1023.00,1023.00,1023.00,0,16,16.00
08/05/2004,03:00,1023.00,1023.00,1023.00,1023.00,0,8,8.00
08/05/2004,03:01,1022.75,1022.75,1022.75,1022.75,0,25,25.00
08/05/2004,03:02,1022.75,1023.00,1022.75,1023.00,14,22,36.00
08/05/2004,03:04,1023.00,1023.00,1022.75,1022.75,1,114,115.00
08/05/2004,03:05,1022.75,1023.00,1022.75,1022.75,8,3,11.00
08/05/2004,03:06,1023.00,1023.00,1023.00,1023.00,25,0,25.00
08/05/2004,03:07,1023.00,1023.00,1023.00,1023.00,2,0,2.00
08/05/2004,03:08,1023.00,1023.25,1023.00,1023.25,54,0,54.00
08/05/2004,03:09,1023.00,1023.00,1023.00,1023.00,0,5,5.00
08/05/2004,03:10,1023.00,1023.00,1022.75,1022.75,0,112,112.00
08/05/2004,03:11,1022.75,1023.00,1022.75,1023.00,10,50,60.00
08/05/2004,03:12,1022.75,1022.75,1022.75,1022.75,0,27,27.00
08/05/2004,03:14,1023.00,1023.00,1022.75,1022.75,8,1,9.00
08/05/2004,03:16,1022.75,1022.75,1022.75,1022.75,0,85,85.00
08/05/2004,03:17,1023.00,1023.00,1023.00,1023.00,8,0,8.00
08/05/2004,03:18,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/05/2004,03:19,1023.00,1023.00,1023.00,1023.00,105,0,105.00
08/05/2004,03:20,1023.00,1023.00,1023.00,1023.00,15,0,15.00
08/05/2004,03:21,1023.00,1023.00,1023.00,1023.00,5,0,5.00
08/05/2004,03:22,1022.75,1023.00,1022.75,1023.00,24,3,27.00
08/05/2004,03:23,1023.00,1023.00,1023.00,1023.00,22,0,22.00
08/05/2004,03:24,1023.00,1023.25,1023.00,1023.25,14,0,14.00
08/05/2004,03:25,1023.25,1023.25,1023.25,1023.25,9,0,9.00
08/05/2004,03:26,1023.25,1023.25,1023.25,1023.25,29,0,29.00
08/05/2004,03:27,1023.25,1023.25,1023.25,1023.25,3,0,3.00
08/05/2004,03:28,1023.25,1023.50,1023.25,1023.25,18,10,28.00
08/05/2004,03:29,1023.25,1023.25,1023.00,1023.00,0,27,27.00
08/05/2004,03:30,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/05/2004,03:31,1023.25,1023.25,1023.25,1023.25,9,0,9.00
08/05/2004,03:32,1023.00,1023.00,1023.00,1023.00,0,31,31.00
08/05/2004,03:33,1023.00,1023.00,1023.00,1023.00,0,12,12.00
08/05/2004,03:34,1023.25,1023.25,1023.25,1023.25,10,0,10.00
08/05/2004,03:36,1023.00,1023.00,1022.75,1022.75,0,18,18.00
08/05/2004,03:37,1023.00,1023.00,1023.00,1023.00,24,0,24.00
08/05/2004,03:38,1022.75,1022.75,1022.75,1022.75,0,72,72.00
08/05/2004,03:39,1022.75,1022.75,1022.75,1022.75,0,25,25.00
08/05/2004,03:40,1023.00,1023.00,1022.75,1022.75,12,1,13.00
08/05/2004,03:42,1022.75,1023.00,1022.75,1023.00,15,3,18.00
08/05/2004,03:43,1023.00,1023.25,1023.00,1023.25,80,0,80.00
08/05/2004,03:44,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/05/2004,03:45,1023.25,1023.50,1023.25,1023.25,11,2,13.00
08/05/2004,03:46,1023.50,1023.50,1023.50,1023.50,52,0,52.00
08/05/2004,03:47,1023.50,1023.50,1023.50,1023.50,10,0,10.00
08/05/2004,03:48,1023.50,1023.75,1023.25,1023.25,9,1,10.00
08/05/2004,03:49,1023.50,1023.50,1023.50,1023.50,29,0,29.00
08/05/2004,03:50,1023.50,1023.50,1023.50,1023.50,25,0,25.00
08/05/2004,03:51,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/05/2004,03:52,1023.50,1023.50,1023.25,1023.25,22,11,33.00
08/05/2004,03:53,1023.50,1023.50,1023.50,1023.50,8,0,8.00
08/05/2004,03:54,1023.50,1023.50,1023.50,1023.50,5,0,5.00
08/05/2004,03:55,1023.50,1023.50,1023.50,1023.50,12,0,12.00
08/05/2004,03:56,1023.50,1023.50,1023.50,1023.50,18,0,18.00
08/05/2004,03:57,1023.50,1023.50,1023.50,1023.50,18,0,18.00
08/05/2004,03:58,1023.50,1023.75,1023.50,1023.75,26,0,26.00
08/05/2004,04:00,1023.75,1023.75,1023.50,1023.75,26,5,31.00
08/05/2004,04:01,1023.75,1023.75,1023.75,1023.75,14,0,14.00
08/05/2004,04:02,1023.75,1023.75,1023.75,1023.75,2,0,2.00
08/05/2004,04:03,1023.75,1023.75,1023.75,1023.75,10,0,10.00
08/05/2004,04:04,1023.75,1024.00,1023.75,1024.00,117,0,117.00
08/05/2004,04:05,1024.00,1024.00,1023.75,1024.00,44,3,47.00
08/05/2004,04:06,1024.00,1024.00,1024.00,1024.00,9,0,9.00
08/05/2004,04:07,1024.00,1024.25,1024.00,1024.25,71,0,71.00
08/05/2004,04:08,1024.00,1024.00,1024.00,1024.00,0,21,21.00
08/05/2004,04:09,1024.00,1024.00,1024.00,1024.00,0,7,7.00
08/05/2004,04:11,1024.00,1024.00,1023.75,1023.75,0,50,50.00
08/05/2004,04:13,1024.00,1024.00,1024.00,1024.00,6,0,6.00
08/05/2004,04:15,1024.00,1024.00,1024.00,1024.00,6,0,6.00
08/05/2004,04:17,1024.00,1024.00,1024.00,1024.00,10,0,10.00
08/05/2004,04:18,1023.75,1024.00,1023.75,1024.00,15,4,19.00
08/05/2004,04:19,1024.00,1024.00,1024.00,1024.00,12,0,12.00
08/05/2004,04:20,1024.00,1024.00,1024.00,1024.00,14,0,14.00
08/05/2004,04:21,1023.75,1024.00,1023.75,1024.00,2,100,102.00
08/05/2004,04:22,1024.00,1024.00,1024.00,1024.00,6,0,6.00
08/05/2004,04:24,1024.00,1024.00,1024.00,1024.00,16,0,16.00
08/05/2004,04:25,1024.00,1024.00,1024.00,1024.00,2,0,2.00
08/05/2004,04:26,1024.00,1024.00,1024.00,1024.00,17,0,17.00
08/05/2004,04:27,1024.00,1024.00,1024.00,1024.00,3,0,3.00
08/05/2004,04:29,1024.00,1024.00,1024.00,1024.00,9,0,9.00
08/05/2004,04:30,1024.00,1024.00,1024.00,1024.00,2,0,2.00
08/05/2004,04:31,1024.00,1024.00,1024.00,1024.00,9,0,9.00
08/05/2004,04:32,1024.00,1024.00,1024.00,1024.00,22,0,22.00
08/05/2004,04:33,1024.00,1024.00,1024.00,1024.00,35,0,35.00
08/05/2004,04:34,1024.00,1024.00,1024.00,1024.00,5,0,5.00
08/05/2004,04:35,1023.75,1024.00,1023.75,1024.00,6,1,7.00
08/05/2004,04:37,1024.00,1024.25,1024.00,1024.25,13,0,13.00
08/05/2004,04:38,1024.00,1024.00,1024.00,1024.00,0,3,3.00
08/05/2004,04:39,1023.75,1024.00,1023.75,1024.00,15,1,16.00
08/05/2004,04:40,1024.00,1024.00,1024.00,1024.00,33,0,33.00
08/05/2004,04:42,1024.00,1024.25,1024.00,1024.00,6,1,7.00
08/05/2004,04:43,1024.00,1024.25,1024.00,1024.00,1,7,8.00
08/05/2004,04:44,1024.25,1024.25,1024.00,1024.00,6,42,48.00
08/05/2004,04:45,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/05/2004,04:46,1024.00,1024.00,1024.00,1024.00,0,57,57.00
08/05/2004,04:48,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/05/2004,04:49,1024.00,1024.00,1024.00,1024.00,0,22,22.00
08/05/2004,04:50,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/05/2004,04:51,1024.00,1024.25,1024.00,1024.00,6,16,22.00
08/05/2004,04:52,1024.00,1024.00,1024.00,1024.00,0,18,18.00
08/05/2004,04:53,1024.00,1024.00,1024.00,1024.00,0,8,8.00
08/05/2004,04:54,1024.00,1024.00,1024.00,1024.00,0,28,28.00
08/05/2004,04:55,1024.00,1024.25,1024.00,1024.25,1,5,6.00
08/05/2004,04:57,1024.25,1024.25,1024.00,1024.00,2,1,3.00
08/05/2004,04:58,1024.25,1024.25,1024.00,1024.00,6,9,15.00
08/05/2004,04:59,1024.00,1024.00,1024.00,1024.00,0,2,2.00
08/05/2004,05:00,1024.00,1024.25,1024.00,1024.25,1,8,9.00
08/05/2004,05:01,1024.00,1024.25,1023.75,1023.75,2,134,136.00
08/05/2004,05:02,1023.75,1023.75,1023.50,1023.50,0,8,8.00
08/05/2004,05:03,1023.75,1024.00,1023.75,1024.00,20,0,20.00
08/05/2004,05:04,1024.00,1024.00,1024.00,1024.00,20,0,20.00
08/05/2004,05:05,1024.00,1024.25,1024.00,1024.25,13,0,13.00
08/05/2004,05:06,1023.75,1024.00,1023.75,1024.00,5,1,6.00
08/05/2004,05:07,1023.75,1024.00,1023.75,1024.00,10,1,11.00
08/05/2004,05:08,1024.25,1024.25,1023.75,1024.00,8,1,9.00
08/05/2004,05:09,1024.00,1024.00,1024.00,1024.00,63,0,63.00
08/05/2004,05:10,1024.00,1024.00,1023.75,1023.75,47,61,108.00
08/05/2004,05:11,1023.75,1023.75,1023.50,1023.50,0,59,59.00
08/05/2004,05:12,1023.75,1023.75,1023.75,1023.75,75,0,75.00
08/05/2004,05:13,1023.50,1023.75,1023.50,1023.75,39,1,40.00
08/05/2004,05:14,1023.75,1024.00,1023.75,1023.75,9,18,27.00
08/05/2004,05:15,1023.75,1023.75,1023.75,1023.75,0,1,1.00
08/05/2004,05:16,1023.75,1023.75,1023.75,1023.75,0,15,15.00
08/05/2004,05:17,1023.75,1023.75,1023.75,1023.75,0,1,1.00
08/05/2004,05:18,1024.00,1024.00,1023.75,1023.75,6,26,32.00
08/05/2004,05:19,1024.00,1024.00,1023.75,1023.75,7,2,9.00
08/05/2004,05:20,1023.75,1023.75,1023.75,1023.75,0,1,1.00
08/05/2004,05:21,1024.00,1024.00,1023.75,1023.75,7,3,10.00
08/05/2004,05:22,1023.75,1024.00,1023.75,1023.75,7,2,9.00
08/05/2004,05:23,1023.75,1024.00,1023.75,1024.00,6,1,7.00
08/05/2004,05:24,1024.00,1024.00,1023.75,1023.75,7,1,8.00
08/05/2004,05:25,1023.75,1024.00,1023.75,1023.75,7,2,9.00
08/05/2004,05:26,1023.75,1023.75,1023.75,1023.75,0,21,21.00
08/05/2004,05:27,1023.75,1023.75,1023.75,1023.75,0,7,7.00
08/05/2004,05:28,1023.75,1023.75,1023.75,1023.75,0,17,17.00
08/05/2004,05:29,1023.75,1023.75,1023.75,1023.75,0,5,5.00
08/05/2004,05:30,1023.75,1023.75,1023.75,1023.75,0,7,7.00
08/05/2004,05:32,1023.75,1023.75,1023.50,1023.50,0,12,12.00
08/05/2004,05:33,1023.75,1023.75,1023.75,1023.75,7,0,7.00
08/05/2004,05:34,1023.75,1023.75,1023.75,1023.75,10,0,10.00
08/05/2004,05:35,1023.75,1023.75,1023.75,1023.75,28,0,28.00
08/05/2004,05:36,1024.00,1024.00,1024.00,1024.00,7,0,7.00
08/05/2004,05:37,1023.75,1023.75,1023.75,1023.75,0,3,3.00
08/05/2004,05:38,1024.00,1024.00,1024.00,1024.00,7,0,7.00
08/05/2004,05:39,1023.75,1024.00,1023.75,1024.00,7,2,9.00
08/05/2004,05:41,1023.75,1023.75,1023.75,1023.75,0,17,17.00
08/05/2004,05:42,1023.75,1023.75,1023.75,1023.75,0,7,7.00
08/05/2004,05:43,1023.75,1023.75,1023.75,1023.75,0,48,48.00
08/05/2004,05:45,1023.75,1023.75,1023.75,1023.75,0,9,9.00
08/05/2004,05:47,1023.75,1023.75,1023.75,1023.75,0,9,9.00
08/05/2004,05:49,1023.75,1023.75,1023.50,1023.50,0,11,11.00
08/05/2004,05:50,1023.50,1023.50,1023.50,1023.50,0,28,28.00
08/05/2004,05:51,1023.50,1023.75,1023.50,1023.50,9,12,21.00
08/05/2004,05:52,1023.50,1023.50,1023.50,1023.50,0,3,3.00
08/05/2004,05:53,1023.75,1023.75,1023.50,1023.50,9,11,20.00
08/05/2004,05:54,1023.75,1023.75,1023.50,1023.50,3,24,27.00
08/05/2004,05:55,1023.50,1023.50,1023.50,1023.50,0,10,10.00
08/05/2004,05:56,1023.50,1023.75,1023.50,1023.75,1,4,5.00
08/05/2004,05:57,1023.75,1023.75,1023.50,1023.50,9,2,11.00
08/05/2004,05:58,1023.50,1023.50,1023.50,1023.50,0,1,1.00
08/05/2004,05:59,1023.50,1023.50,1023.50,1023.50,0,19,19.00
08/05/2004,06:00,1023.25,1023.50,1023.25,1023.50,51,4,55.00
08/05/2004,06:01,1023.50,1023.50,1023.50,1023.50,15,0,15.00
08/05/2004,06:03,1023.75,1023.75,1023.50,1023.50,9,16,25.00
08/05/2004,06:04,1023.50,1023.50,1023.25,1023.25,0,62,62.00
08/05/2004,06:05,1023.50,1023.50,1023.50,1023.50,12,0,12.00
08/05/2004,06:06,1023.50,1023.50,1023.25,1023.50,10,1,11.00
08/05/2004,06:07,1023.50,1023.50,1023.50,1023.50,16,0,16.00
08/05/2004,06:09,1023.50,1023.50,1023.25,1023.25,9,94,103.00
08/05/2004,06:10,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/05/2004,06:11,1023.50,1023.50,1023.50,1023.50,9,0,9.00
08/05/2004,06:13,1023.50,1023.50,1023.50,1023.50,11,0,11.00
08/05/2004,06:14,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/05/2004,06:15,1023.50,1023.50,1023.50,1023.50,11,0,11.00
08/05/2004,06:16,1023.50,1023.50,1023.50,1023.50,15,0,15.00
08/05/2004,06:17,1023.50,1023.50,1023.50,1023.50,29,0,29.00
08/05/2004,06:18,1023.50,1023.75,1023.50,1023.75,14,0,14.00
08/05/2004,06:19,1023.75,1023.75,1023.50,1023.50,1,4,5.00
08/05/2004,06:20,1023.75,1023.75,1023.50,1023.50,21,10,31.00
08/05/2004,06:21,1023.50,1023.50,1023.50,1023.50,0,10,10.00
08/05/2004,06:22,1023.75,1023.75,1023.50,1023.50,15,1,16.00
08/05/2004,06:23,1023.50,1023.50,1023.50,1023.50,0,14,14.00
08/05/2004,06:25,1023.50,1023.50,1023.50,1023.50,0,18,18.00
08/05/2004,06:26,1023.50,1023.50,1023.50,1023.50,0,4,4.00
08/05/2004,06:27,1023.25,1023.50,1023.25,1023.50,15,3,18.00
08/05/2004,06:28,1023.50,1023.50,1023.50,1023.50,20,0,20.00
08/05/2004,06:29,1023.50,1023.50,1023.50,1023.50,2,0,2.00
08/05/2004,06:30,1023.50,1023.50,1023.50,1023.50,15,0,15.00
08/05/2004,06:31,1023.25,1023.25,1022.50,1023.00,9,231,240.00
08/05/2004,06:32,1022.75,1023.00,1022.75,1022.75,6,28,34.00
08/05/2004,06:33,1022.75,1022.75,1022.75,1022.75,0,79,79.00
08/05/2004,06:34,1023.00,1023.00,1023.00,1023.00,10,0,10.00
08/05/2004,06:35,1022.75,1023.00,1022.75,1023.00,1,37,38.00
08/05/2004,06:36,1022.75,1022.75,1022.75,1022.75,0,43,43.00
08/05/2004,06:37,1022.75,1023.00,1022.75,1023.00,3,5,8.00
08/05/2004,06:39,1022.75,1023.00,1022.75,1023.00,79,1,80.00
08/05/2004,06:40,1023.00,1023.25,1023.00,1023.25,30,10,40.00
08/05/2004,06:41,1023.25,1023.50,1023.25,1023.50,67,0,67.00
08/05/2004,06:42,1023.50,1023.75,1023.50,1023.50,142,1,143.00
08/05/2004,06:43,1023.50,1023.50,1023.50,1023.50,0,17,17.00
08/05/2004,06:44,1023.50,1023.50,1023.50,1023.50,0,4,4.00
08/05/2004,06:45,1023.50,1023.50,1023.50,1023.50,0,4,4.00
08/05/2004,06:46,1023.50,1023.50,1023.50,1023.50,0,45,45.00
08/05/2004,06:48,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/05/2004,06:50,1023.25,1023.50,1023.25,1023.50,58,1,59.00
08/05/2004,06:51,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/05/2004,06:52,1023.50,1023.75,1023.50,1023.75,95,0,95.00
08/05/2004,06:53,1023.75,1023.75,1023.75,1023.75,31,0,31.00
08/05/2004,06:54,1023.75,1023.75,1023.75,1023.75,2,0,2.00
08/05/2004,06:55,1023.75,1023.75,1023.75,1023.75,8,0,8.00
08/05/2004,06:56,1023.75,1023.75,1023.75,1023.75,11,0,11.00
08/05/2004,06:57,1023.75,1023.75,1023.75,1023.75,2,0,2.00
08/05/2004,06:59,1023.50,1023.50,1023.50,1023.50,0,3,3.00
08/05/2004,07:00,1023.75,1023.75,1023.50,1023.75,5,4,9.00
08/05/2004,07:01,1023.50,1023.50,1023.25,1023.25,0,52,52.00
08/05/2004,07:02,1023.50,1023.50,1023.25,1023.50,6,5,11.00
08/05/2004,07:03,1023.50,1023.75,1023.50,1023.50,19,4,23.00
08/05/2004,07:04,1023.75,1023.75,1023.75,1023.75,1,0,1.00
08/05/2004,07:05,1023.75,1023.75,1023.50,1023.75,5,1,6.00
08/05/2004,07:06,1023.75,1024.00,1023.75,1024.00,37,0,37.00
08/05/2004,07:07,1024.00,1024.00,1023.75,1023.75,9,3,12.00
08/05/2004,07:08,1024.00,1024.00,1024.00,1024.00,130,0,130.00
08/05/2004,07:09,1024.00,1024.00,1023.75,1023.75,5,2,7.00
08/05/2004,07:11,1023.75,1023.75,1023.50,1023.75,8,78,86.00
08/05/2004,07:12,1023.75,1023.75,1023.75,1023.75,7,0,7.00
08/05/2004,07:13,1023.75,1023.75,1023.75,1023.75,50,0,50.00
08/05/2004,07:14,1024.00,1024.00,1023.75,1023.75,21,52,73.00
08/05/2004,07:15,1023.75,1023.75,1023.75,1023.75,0,8,8.00
08/05/2004,07:16,1024.00,1024.00,1023.75,1023.75,1,2,3.00
08/05/2004,07:18,1023.75,1023.75,1023.75,1023.75,0,2,2.00
08/05/2004,07:19,1023.75,1023.75,1023.75,1023.75,0,87,87.00
08/05/2004,07:20,1023.75,1023.75,1023.75,1023.75,0,5,5.00
08/05/2004,07:21,1023.50,1023.50,1023.50,1023.50,0,84,84.00
08/05/2004,07:22,1023.50,1023.50,1023.50,1023.50,0,4,4.00
08/05/2004,07:23,1023.50,1023.50,1023.25,1023.25,4,3,7.00
08/05/2004,07:24,1023.25,1023.50,1023.25,1023.50,61,3,64.00
08/05/2004,07:25,1023.50,1023.75,1023.50,1023.50,12,1,13.00
08/05/2004,07:26,1023.50,1023.50,1023.50,1023.50,0,8,8.00
08/05/2004,07:27,1023.50,1023.50,1023.50,1023.50,0,5,5.00
08/05/2004,07:28,1023.50,1023.50,1023.25,1023.25,2,189,191.00
08/05/2004,07:29,1023.50,1023.50,1023.50,1023.50,24,0,24.00
08/05/2004,07:30,1023.50,1023.75,1023.25,1023.75,86,60,146.00
08/05/2004,07:31,1023.75,1023.75,1023.25,1023.75,105,117,222.00
08/05/2004,07:32,1024.00,1024.25,1023.75,1024.00,272,19,291.00
08/05/2004,07:33,1023.75,1023.75,1023.50,1023.75,1,27,28.00
08/05/2004,07:34,1023.75,1023.75,1023.75,1023.75,227,0,227.00
08/05/2004,07:35,1023.75,1023.75,1023.75,1023.75,118,0,118.00
08/05/2004,07:36,1023.75,1023.75,1023.75,1023.75,137,0,137.00
08/05/2004,07:37,1023.75,1023.75,1023.50,1023.75,46,21,67.00
08/05/2004,07:38,1023.75,1023.75,1023.75,1023.75,76,0,76.00
08/05/2004,07:39,1023.75,1024.00,1023.75,1024.00,12,0,12.00
08/05/2004,07:40,1024.00,1024.25,1024.00,1024.25,73,0,73.00
08/05/2004,07:41,1024.00,1024.25,1024.00,1024.25,11,2,13.00
08/05/2004,07:42,1024.25,1024.25,1024.00,1024.25,376,1,377.00
08/05/2004,07:43,1024.25,1024.50,1024.25,1024.50,237,0,237.00
08/05/2004,07:44,1024.50,1024.50,1024.25,1024.25,9,36,45.00
08/05/2004,07:45,1024.25,1024.25,1024.25,1024.25,0,70,70.00
08/05/2004,07:46,1024.50,1024.50,1024.25,1024.25,50,12,62.00
08/05/2004,07:47,1024.50,1024.50,1024.25,1024.25,46,172,218.00
08/05/2004,07:48,1024.50,1024.50,1024.25,1024.25,2,127,129.00
08/05/2004,07:49,1024.25,1024.50,1024.25,1024.50,7,119,126.00
08/05/2004,07:50,1024.50,1024.50,1024.25,1024.25,1,1,2.00
08/05/2004,07:51,1024.50,1024.50,1024.50,1024.50,21,0,21.00
08/05/2004,07:52,1024.25,1024.50,1024.25,1024.25,1,208,209.00
08/05/2004,07:53,1024.25,1024.25,1024.25,1024.25,0,3,3.00
08/05/2004,07:54,1024.50,1024.50,1024.25,1024.25,1,511,512.00
08/05/2004,07:55,1024.25,1024.25,1024.25,1024.25,0,277,277.00
08/05/2004,07:56,1024.00,1024.25,1024.00,1024.25,222,7,229.00
08/05/2004,07:57,1024.25,1024.25,1024.25,1024.25,57,0,57.00
08/05/2004,07:58,1024.00,1024.25,1024.00,1024.00,217,11,228.00
08/05/2004,07:59,1024.00,1024.00,1024.00,1024.00,0,11,11.00
08/05/2004,08:00,1024.00,1024.25,1024.00,1024.00,7,280,287.00
08/05/2004,08:01,1024.00,1024.25,1024.00,1024.25,15,8,23.00
08/05/2004,08:02,1024.25,1024.50,1024.00,1024.25,128,96,224.00
08/05/2004,08:03,1024.25,1024.25,1024.00,1024.25,183,61,244.00
08/05/2004,08:04,1024.25,1024.25,1024.25,1024.25,130,0,130.00
08/05/2004,08:05,1024.25,1024.50,1024.25,1024.50,109,10,119.00
08/05/2004,08:06,1024.50,1024.50,1024.25,1024.25,3,7,10.00
08/05/2004,08:07,1024.50,1024.50,1024.25,1024.50,8,17,25.00
08/05/2004,08:08,1024.25,1024.25,1024.25,1024.25,0,2,2.00
08/05/2004,08:09,1024.50,1024.50,1024.25,1024.25,51,7,58.00
08/05/2004,08:10,1024.50,1024.50,1024.25,1024.50,9,77,86.00
08/05/2004,08:11,1024.25,1024.50,1024.25,1024.25,9,229,238.00
08/05/2004,08:12,1024.25,1024.50,1024.25,1024.25,27,30,57.00
08/05/2004,08:13,1024.50,1024.50,1024.25,1024.25,4,204,208.00
08/05/2004,08:14,1024.25,1024.25,1024.25,1024.25,0,16,16.00
08/05/2004,08:15,1024.25,1024.25,1024.00,1024.25,15,324,339.00
08/05/2004,08:16,1024.25,1024.25,1024.00,1024.00,1,185,186.00
08/05/2004,08:17,1024.00,1024.00,1024.00,1024.00,0,158,158.00
08/05/2004,08:18,1024.00,1024.00,1023.75,1023.75,13,13,26.00
08/05/2004,08:19,1023.75,1024.00,1023.75,1023.75,103,87,190.00
08/05/2004,08:20,1024.00,1024.00,1023.75,1023.75,81,7,88.00
08/05/2004,08:21,1023.75,1024.00,1023.75,1023.75,26,108,134.00
08/05/2004,08:22,1023.75,1024.00,1023.75,1023.75,2,67,69.00
08/05/2004,08:23,1023.75,1023.75,1023.75,1023.75,0,3,3.00
08/05/2004,08:24,1023.75,1024.00,1023.75,1023.75,1,7,8.00
08/05/2004,08:25,1024.00,1024.00,1023.75,1023.75,1,2,3.00
08/05/2004,08:26,1023.75,1023.75,1023.75,1023.75,0,37,37.00
08/05/2004,08:27,1023.75,1024.00,1023.75,1023.75,13,25,38.00
08/05/2004,08:28,1023.75,1024.00,1023.75,1023.75,12,57,69.00
08/05/2004,08:29,1023.75,1023.75,1023.50,1023.75,31,183,214.00
08/05/2004,08:30,1023.75,1023.75,1023.25,1023.50,363,482,845.00
08/05/2004,08:31,1023.50,1023.50,1023.00,1023.50,943,828,1771.00
08/05/2004,08:32,1023.50,1023.50,1023.00,1023.00,290,571,861.00
08/05/2004,08:33,1023.00,1023.25,1022.75,1023.00,594,1612,2206.00
08/05/2004,08:34,1023.25,1023.50,1023.00,1023.25,767,515,1282.00
08/05/2004,08:35,1023.50,1023.75,1023.00,1023.50,806,743,1549.00
08/05/2004,08:36,1023.25,1023.75,1023.25,1023.75,525,316,841.00
08/05/2004,08:37,1023.75,1023.75,1023.25,1023.25,725,776,1501.00
08/05/2004,08:38,1023.25,1023.25,1022.75,1022.75,562,1176,1738.00
08/05/2004,08:39,1022.75,1023.00,1022.50,1022.75,462,286,748.00
08/05/2004,08:40,1023.00,1023.00,1022.50,1022.75,450,208,658.00
08/05/2004,08:41,1022.75,1023.00,1022.50,1022.75,598,100,698.00
08/05/2004,08:42,1022.75,1022.75,1022.25,1022.75,512,939,1451.00
08/05/2004,08:43,1022.75,1023.00,1022.50,1022.75,711,74,785.00
08/05/2004,08:44,1022.75,1022.75,1022.50,1022.75,169,64,233.00
08/05/2004,08:45,1022.75,1023.00,1022.75,1022.75,447,101,548.00
08/05/2004,08:46,1023.00,1023.25,1022.75,1023.25,438,78,516.00
08/05/2004,08:47,1023.25,1023.75,1023.00,1023.50,1133,781,1914.00
08/05/2004,08:48,1023.25,1023.50,1023.00,1023.00,73,513,586.00
08/05/2004,08:49,1023.00,1023.50,1023.00,1023.25,868,116,984.00
08/05/2004,08:50,1023.25,1023.25,1022.50,1022.50,642,550,1192.00
08/05/2004,08:51,1022.75,1023.00,1022.25,1022.50,775,1202,1977.00
08/05/2004,08:52,1022.50,1022.50,1022.25,1022.50,727,242,969.00
08/05/2004,08:53,1022.75,1023.25,1022.75,1023.00,2117,715,2832.00
08/05/2004,08:54,1023.00,1023.25,1022.75,1022.75,553,1034,1587.00
08/05/2004,08:55,1023.00,1023.00,1022.25,1022.25,205,1120,1325.00
08/05/2004,08:56,1022.50,1022.50,1022.25,1022.50,124,152,276.00
08/05/2004,08:57,1022.50,1023.00,1022.25,1022.75,787,731,1518.00
08/05/2004,08:58,1022.75,1023.00,1022.50,1022.75,284,17,301.00
08/05/2004,08:59,1023.00,1023.25,1022.75,1022.75,484,487,971.00
08/05/2004,09:00,1022.75,1023.50,1022.75,1023.25,870,336,1206.00
08/05/2004,09:01,1023.50,1023.50,1022.75,1023.00,176,638,814.00
08/05/2004,09:02,1022.75,1023.25,1022.50,1023.25,883,652,1535.00
08/05/2004,09:03,1023.00,1023.50,1022.50,1022.75,854,517,1371.00
08/05/2004,09:04,1022.50,1022.75,1022.25,1022.25,126,413,539.00
08/05/2004,09:05,1022.25,1022.75,1022.25,1022.50,436,468,904.00
08/05/2004,09:06,1022.50,1022.75,1022.25,1022.50,388,119,507.00
08/05/2004,09:07,1022.50,1022.50,1021.75,1022.00,859,1684,2543.00
08/05/2004,09:08,1022.00,1022.00,1021.75,1021.75,399,367,766.00
08/05/2004,09:09,1021.75,1022.00,1021.50,1021.75,223,1047,1270.00
08/05/2004,09:10,1021.75,1021.75,1021.25,1021.25,917,1546,2463.00
08/05/2004,09:11,1021.25,1021.75,1021.25,1021.50,463,686,1149.00
08/05/2004,09:12,1021.50,1021.50,1021.00,1021.50,1268,236,1504.00
08/05/2004,09:13,1021.50,1021.75,1021.25,1021.75,533,99,632.00
08/05/2004,09:14,1021.75,1022.00,1021.25,1021.75,851,539,1390.00
08/05/2004,09:15,1021.75,1022.00,1021.75,1021.75,148,645,793.00
08/05/2004,09:16,1021.75,1022.00,1021.50,1021.75,19,338,357.00
08/05/2004,09:17,1021.50,1021.75,1021.25,1021.50,198,1044,1242.00
08/05/2004,09:18,1021.50,1021.75,1021.25,1021.25,47,179,226.00
08/05/2004,09:19,1021.25,1021.50,1020.50,1020.75,301,3434,3735.00
08/05/2004,09:20,1020.75,1020.75,1019.75,1019.75,630,3454,4084.00
08/05/2004,09:21,1020.00,1020.50,1019.75,1020.25,1557,1096,2653.00
08/05/2004,09:22,1020.00,1020.50,1019.75,1020.50,1145,519,1664.00
08/05/2004,09:23,1020.50,1020.75,1020.25,1020.25,412,750,1162.00
08/05/2004,09:24,1020.50,1020.75,1020.00,1020.25,274,757,1031.00
08/05/2004,09:25,1020.00,1020.25,1019.75,1020.25,1093,1702,2795.00
08/05/2004,09:26,1020.00,1020.75,1020.00,1020.50,704,278,982.00
08/05/2004,09:27,1020.75,1020.75,1020.25,1020.25,51,351,402.00
08/05/2004,09:28,1020.25,1020.75,1020.00,1020.75,667,161,828.00
08/05/2004,09:29,1020.75,1020.75,1020.50,1020.75,1400,76,1476.00
08/05/2004,09:30,1020.75,1020.75,1020.50,1020.75,44,1048,1092.00
08/05/2004,09:31,1020.75,1021.00,1020.25,1020.50,590,2164,2754.00
08/05/2004,09:32,1020.50,1020.75,1020.00,1020.25,386,915,1301.00
08/05/2004,09:33,1020.00,1020.50,1020.00,1020.25,228,475,703.00
08/05/2004,09:34,1020.25,1020.75,1020.25,1020.75,369,131,500.00
08/05/2004,09:35,1020.50,1020.75,1020.25,1020.25,236,159,395.00
08/05/2004,09:36,1020.50,1020.50,1019.50,1019.50,146,2019,2165.00
08/05/2004,09:37,1019.50,1020.00,1019.25,1019.75,1896,1217,3113.00
08/05/2004,09:38,1019.75,1019.75,1019.25,1019.75,359,216,575.00
08/05/2004,09:39,1019.50,1020.25,1019.50,1020.00,658,382,1040.00
08/05/2004,09:40,1020.00,1020.50,1020.00,1020.50,711,137,848.00
08/05/2004,09:41,1020.50,1020.50,1020.00,1020.50,686,302,988.00
08/05/2004,09:42,1020.50,1021.00,1020.25,1021.00,1892,761,2653.00
08/05/2004,09:43,1020.75,1021.50,1020.75,1021.25,1804,1202,3006.00
08/05/2004,09:44,1021.25,1021.25,1021.00,1021.00,233,693,926.00
08/05/2004,09:45,1021.00,1021.50,1020.75,1021.50,695,491,1186.00
08/05/2004,09:46,1021.50,1022.25,1021.25,1021.50,1955,1104,3059.00
08/05/2004,09:47,1021.50,1021.75,1021.00,1021.00,82,1494,1576.00
08/05/2004,09:48,1021.00,1021.25,1020.75,1021.00,460,376,836.00
08/05/2004,09:49,1021.00,1021.25,1021.00,1021.00,169,241,410.00
08/05/2004,09:50,1021.25,1021.75,1021.00,1021.50,1267,471,1738.00
08/05/2004,09:51,1021.50,1021.75,1021.25,1021.75,730,87,817.00
08/05/2004,09:52,1021.50,1021.75,1021.00,1021.50,697,691,1388.00
08/05/2004,09:53,1021.50,1021.75,1021.00,1021.25,1009,649,1658.00
08/05/2004,09:54,1021.00,1021.50,1021.00,1021.25,289,325,614.00
08/05/2004,09:55,1021.25,1021.75,1021.25,1021.75,399,289,688.00
08/05/2004,09:56,1021.50,1021.75,1021.25,1021.50,298,532,830.00
08/05/2004,09:57,1021.25,1021.50,1021.00,1021.25,8,550,558.00
08/05/2004,09:58,1021.00,1021.25,1020.25,1020.50,977,2071,3048.00
08/05/2004,09:59,1020.50,1020.75,1020.25,1020.50,535,188,723.00
08/05/2004,10:00,1020.75,1021.00,1020.50,1020.75,313,193,506.00
08/05/2004,10:01,1021.00,1021.00,1020.75,1020.75,8,275,283.00
08/05/2004,10:02,1020.75,1021.50,1020.75,1021.00,744,404,1148.00
08/05/2004,10:03,1021.25,1021.25,1020.75,1021.00,241,125,366.00
08/05/2004,10:04,1020.75,1021.00,1020.75,1020.75,197,731,928.00
08/05/2004,10:05,1020.75,1020.75,1020.25,1020.50,529,661,1190.00
08/05/2004,10:06,1020.75,1021.25,1020.25,1020.75,538,1623,2161.00
08/05/2004,10:07,1020.75,1020.75,1020.00,1020.00,891,2774,3665.00
08/05/2004,10:08,1020.00,1020.25,1019.25,1019.50,504,3351,3855.00
08/05/2004,10:09,1019.50,1019.75,1019.00,1019.75,1606,2186,3792.00
08/05/2004,10:10,1019.50,1019.75,1019.25,1019.75,581,89,670.00
08/05/2004,10:11,1019.75,1020.00,1019.50,1019.75,573,618,1191.00
08/05/2004,10:12,1019.75,1020.00,1019.50,1019.75,150,149,299.00
08/05/2004,10:13,1019.75,1020.25,1019.75,1020.00,373,99,472.00
08/05/2004,10:14,1020.00,1020.25,1019.75,1020.00,492,153,645.00
08/05/2004,10:15,1020.00,1020.50,1020.00,1020.25,547,255,802.00
08/05/2004,10:16,1020.25,1020.25,1019.75,1020.00,35,264,299.00
08/05/2004,10:17,1020.00,1020.00,1019.75,1019.75,70,14,84.00
08/05/2004,10:18,1020.00,1020.25,1020.00,1020.00,322,84,406.00
08/05/2004,10:19,1020.00,1020.00,1019.25,1019.50,221,859,1080.00
08/05/2004,10:20,1019.75,1019.75,1018.75,1018.75,205,1877,2082.00
08/05/2004,10:21,1018.75,1019.25,1018.00,1018.25,1222,3811,5033.00
08/05/2004,10:22,1018.50,1018.75,1018.25,1018.75,1036,312,1348.00
08/05/2004,10:23,1018.50,1019.25,1018.50,1019.00,1839,226,2065.00
08/05/2004,10:24,1019.00,1019.25,1018.50,1018.50,114,1225,1339.00
08/05/2004,10:25,1018.50,1018.75,1018.25,1018.50,296,979,1275.00
08/05/2004,10:26,1018.50,1018.75,1018.25,1018.75,858,368,1226.00
08/05/2004,10:27,1018.75,1019.00,1018.25,1019.00,567,210,777.00
08/05/2004,10:28,1019.00,1019.00,1018.75,1019.00,319,26,345.00
08/05/2004,10:29,1018.75,1019.00,1018.50,1018.50,423,793,1216.00
08/05/2004,10:30,1018.50,1019.00,1018.25,1018.50,370,535,905.00
08/05/2004,10:31,1018.50,1018.75,1018.25,1018.50,429,49,478.00
08/05/2004,10:32,1018.25,1018.25,1017.75,1017.75,913,2504,3417.00
08/05/2004,10:33,1017.75,1018.00,1017.50,1017.50,310,756,1066.00
08/05/2004,10:34,1017.75,1018.25,1017.25,1018.25,1677,1751,3428.00
08/05/2004,10:35,1018.00,1018.25,1018.00,1018.25,475,465,940.00
08/05/2004,10:36,1018.00,1018.25,1017.50,1017.75,192,790,982.00
08/05/2004,10:37,1017.75,1018.25,1017.50,1018.00,615,320,935.00
08/05/2004,10:38,1018.00,1018.00,1017.50,1017.75,75,285,360.00
08/05/2004,10:39,1017.50,1017.75,1016.75,1017.00,1107,2970,4077.00
08/05/2004,10:40,1017.25,1017.25,1017.00,1017.00,499,1337,1836.00
08/05/2004,10:41,1017.00,1017.25,1015.50,1016.00,1037,2015,3052.00
08/05/2004,10:42,1016.25,1016.25,1016.00,1016.25,1076,426,1502.00
08/05/2004,10:43,1016.25,1016.50,1016.00,1016.25,882,911,1793.00
08/05/2004,10:44,1016.25,1016.25,1015.75,1016.25,564,789,1353.00
08/05/2004,10:45,1016.00,1016.25,1015.75,1016.25,609,562,1171.00
08/05/2004,10:46,1016.25,1016.25,1015.75,1016.25,685,354,1039.00
08/05/2004,10:47,1016.25,1016.25,1016.00,1016.25,53,707,760.00
08/05/2004,10:48,1016.00,1016.25,1015.75,1016.00,234,386,620.00
08/05/2004,10:49,1016.00,1016.25,1016.00,1016.25,103,28,131.00
08/05/2004,10:50,1016.25,1016.75,1016.25,1016.75,1831,614,2445.00
08/05/2004,10:51,1016.50,1016.75,1016.00,1016.00,650,2361,3011.00
08/05/2004,10:52,1016.25,1016.75,1015.75,1016.50,925,947,1872.00
08/05/2004,10:53,1016.75,1016.75,1016.25,1016.50,198,575,773.00
08/05/2004,10:54,1016.75,1016.75,1016.50,1016.75,184,420,604.00
08/05/2004,10:55,1016.75,1016.75,1016.25,1016.75,387,624,1011.00
08/05/2004,10:56,1016.75,1017.25,1016.50,1017.00,2266,324,2590.00
08/05/2004,10:57,1017.00,1017.25,1016.75,1017.00,358,444,802.00
08/05/2004,10:58,1017.00,1017.00,1016.50,1016.50,327,1017,1344.00
08/05/2004,10:59,1016.50,1016.75,1016.25,1016.25,52,366,418.00
08/05/2004,11:00,1016.25,1016.50,1015.75,1015.75,167,1021,1188.00
08/05/2004,11:01,1015.75,1016.00,1015.50,1015.75,216,1652,1868.00
08/05/2004,11:02,1015.50,1015.75,1014.50,1014.50,1442,3535,4977.00
08/05/2004,11:03,1014.75,1014.75,1014.00,1014.25,1329,3149,4478.00
08/05/2004,11:04,1014.25,1014.25,1013.75,1014.25,933,2350,3283.00
08/05/2004,11:05,1014.25,1014.50,1013.75,1013.75,827,2064,2891.00
08/05/2004,11:06,1013.75,1014.00,1013.25,1013.50,1439,2014,3453.00
08/05/2004,11:07,1013.50,1013.50,1012.50,1012.50,1429,4130,5559.00
08/05/2004,11:08,1012.75,1013.00,1012.00,1012.00,971,2977,3948.00
08/05/2004,11:09,1012.25,1013.25,1012.00,1013.25,2863,1121,3984.00
08/05/2004,11:10,1013.50,1013.75,1013.25,1013.25,1017,688,1705.00
08/05/2004,11:11,1013.25,1013.50,1013.00,1013.00,1229,1272,2501.00
08/05/2004,11:12,1013.00,1013.25,1012.75,1012.75,498,1039,1537.00
08/05/2004,11:13,1012.75,1013.75,1012.75,1013.50,1611,263,1874.00
08/05/2004,11:14,1013.50,1013.75,1013.25,1013.75,1131,150,1281.00
08/05/2004,11:15,1013.75,1014.00,1013.50,1013.50,902,754,1656.00
08/05/2004,11:16,1013.75,1013.75,1013.25,1013.50,392,643,1035.00
08/05/2004,11:17,1013.50,1013.75,1013.25,1013.75,435,203,638.00
08/05/2004,11:18,1013.50,1013.75,1013.00,1013.00,239,1283,1522.00
08/05/2004,11:19,1013.00,1013.25,1012.75,1013.00,981,1206,2187.00
08/05/2004,11:20,1013.00,1013.75,1012.75,1013.25,887,884,1771.00
08/05/2004,11:21,1013.25,1013.75,1012.75,1013.75,687,707,1394.00
08/05/2004,11:22,1013.50,1014.00,1013.50,1013.75,1258,411,1669.00
08/05/2004,11:23,1013.75,1013.75,1013.50,1013.50,67,478,545.00
08/05/2004,11:24,1013.50,1013.75,1013.50,1013.75,329,53,382.00
08/05/2004,11:25,1013.50,1013.75,1013.25,1013.50,767,1484,2251.00
08/05/2004,11:26,1013.50,1014.00,1013.50,1014.00,908,508,1416.00
08/05/2004,11:27,1013.75,1014.00,1013.50,1013.75,3,481,484.00
08/05/2004,11:28,1013.75,1013.75,1013.25,1013.25,123,373,496.00
08/05/2004,11:29,1013.50,1014.00,1013.25,1013.75,287,176,463.00
08/05/2004,11:30,1013.75,1014.00,1013.50,1013.75,119,128,247.00
08/05/2004,11:31,1013.75,1014.00,1013.25,1013.50,40,545,585.00
08/05/2004,11:32,1013.50,1013.75,1013.00,1013.75,418,327,745.00
08/05/2004,11:33,1013.75,1013.75,1013.25,1013.25,58,408,466.00
08/05/2004,11:34,1013.25,1013.75,1013.00,1013.50,226,597,823.00
08/05/2004,11:35,1013.50,1013.50,1013.25,1013.25,107,156,263.00
08/05/2004,11:36,1013.25,1013.75,1013.25,1013.50,433,170,603.00
08/05/2004,11:37,1013.50,1013.75,1013.50,1013.50,5,14,19.00
08/05/2004,11:38,1013.50,1013.75,1013.25,1013.25,63,597,660.00
08/05/2004,11:39,1013.25,1013.50,1013.00,1013.00,61,376,437.00
08/05/2004,11:40,1013.25,1013.25,1012.75,1012.75,13,452,465.00
08/05/2004,11:41,1012.75,1013.00,1012.25,1012.25,165,1515,1680.00
08/05/2004,11:42,1012.50,1012.75,1012.25,1012.50,522,456,978.00
08/05/2004,11:43,1012.25,1012.50,1012.25,1012.25,129,702,831.00
08/05/2004,11:44,1012.50,1012.75,1012.25,1012.25,815,198,1013.00
08/05/2004,11:45,1012.50,1012.50,1011.25,1011.50,1019,3212,4231.00
08/05/2004,11:46,1011.50,1011.50,1011.00,1011.25,960,793,1753.00
08/05/2004,11:47,1011.50,1011.75,1011.25,1011.75,1071,332,1403.00
08/05/2004,11:48,1011.75,1012.25,1011.50,1012.00,1759,227,1986.00
08/05/2004,11:49,1012.00,1012.00,1011.75,1012.00,534,646,1180.00
08/05/2004,11:50,1012.00,1012.25,1011.50,1012.25,472,538,1010.00
08/05/2004,11:51,1012.25,1012.50,1012.25,1012.50,1012,140,1152.00
08/05/2004,11:52,1012.50,1012.75,1012.25,1012.75,683,68,751.00
08/05/2004,11:53,1012.75,1013.00,1012.25,1012.25,747,834,1581.00
08/05/2004,11:54,1012.25,1013.25,1012.25,1013.25,1025,189,1214.00
08/05/2004,11:55,1013.00,1013.25,1012.75,1013.00,603,493,1096.00
08/05/2004,11:56,1012.75,1013.25,1012.50,1013.25,538,410,948.00
08/05/2004,11:57,1013.25,1013.50,1013.00,1013.25,745,356,1101.00
08/05/2004,11:58,1013.00,1013.25,1012.75,1013.25,348,381,729.00
08/05/2004,11:59,1013.25,1013.50,1013.00,1013.50,416,131,547.00
08/05/2004,12:00,1013.25,1013.50,1013.00,1013.00,333,354,687.00
08/05/2004,12:01,1013.25,1013.25,1013.00,1013.25,343,820,1163.00
08/05/2004,12:02,1013.00,1014.00,1013.00,1013.75,1339,884,2223.00
08/05/2004,12:03,1013.75,1013.75,1013.50,1013.75,443,172,615.00
08/05/2004,12:04,1013.50,1013.75,1013.50,1013.75,277,153,430.00
08/05/2004,12:05,1013.50,1014.25,1013.50,1014.00,985,134,1119.00
08/05/2004,12:06,1014.25,1014.50,1013.75,1014.50,1561,513,2074.00
08/05/2004,12:07,1014.50,1014.50,1013.75,1013.75,831,1690,2521.00
08/05/2004,12:08,1013.75,1014.00,1013.50,1013.75,271,540,811.00
08/05/2004,12:09,1013.75,1014.00,1013.50,1013.75,358,676,1034.00
08/05/2004,12:10,1013.75,1014.00,1013.50,1013.75,306,57,363.00
08/05/2004,12:11,1013.75,1014.00,1013.75,1013.75,128,1237,1365.00
08/05/2004,12:12,1014.00,1014.25,1013.75,1014.25,532,300,832.00
08/05/2004,12:13,1014.25,1014.25,1013.75,1014.00,721,527,1248.00
08/05/2004,12:14,1014.00,1014.25,1013.75,1014.00,138,128,266.00
08/05/2004,12:15,1014.25,1014.25,1013.75,1014.00,504,208,712.00
08/05/2004,12:16,1014.00,1014.00,1013.75,1013.75,100,146,246.00
08/05/2004,12:17,1013.75,1014.00,1013.50,1013.75,133,1186,1319.00
08/05/2004,12:18,1013.75,1013.75,1013.50,1013.50,30,200,230.00
08/05/2004,12:19,1013.50,1013.75,1013.00,1013.25,700,780,1480.00
08/05/2004,12:20,1013.25,1013.50,1013.00,1013.25,89,140,229.00
08/05/2004,12:21,1013.25,1013.50,1013.00,1013.50,155,391,546.00
08/05/2004,12:22,1013.25,1013.50,1013.25,1013.25,15,522,537.00
08/05/2004,12:23,1013.25,1013.50,1013.25,1013.25,87,78,165.00
08/05/2004,12:24,1013.50,1013.75,1013.25,1013.75,284,772,1056.00
08/05/2004,12:25,1013.75,1013.75,1013.25,1013.50,303,328,631.00
08/05/2004,12:26,1013.75,1014.00,1013.25,1013.50,829,650,1479.00
08/05/2004,12:27,1013.25,1013.50,1013.25,1013.25,95,439,534.00
08/05/2004,12:28,1013.00,1013.25,1012.75,1012.75,150,885,1035.00
08/05/2004,12:29,1012.75,1013.00,1012.50,1012.50,51,1215,1266.00
08/05/2004,12:30,1012.50,1012.50,1011.75,1012.00,557,2289,2846.00
08/05/2004,12:31,1011.75,1012.25,1011.50,1011.50,452,1104,1556.00
08/05/2004,12:32,1011.50,1012.50,1011.50,1012.25,1476,216,1692.00
08/05/2004,12:33,1012.25,1012.50,1012.00,1012.50,407,179,586.00
08/05/2004,12:34,1012.25,1012.50,1012.00,1012.25,229,408,637.00
08/05/2004,12:35,1012.25,1012.75,1012.25,1012.50,563,201,764.00
08/05/2004,12:36,1012.25,1012.50,1012.25,1012.50,378,74,452.00
08/05/2004,12:37,1012.50,1012.50,1012.00,1012.50,420,296,716.00
08/05/2004,12:38,1012.50,1012.50,1012.00,1012.25,12,541,553.00
08/05/2004,12:39,1012.00,1012.25,1011.50,1011.50,149,1227,1376.00
08/05/2004,12:40,1011.50,1012.75,1011.50,1012.75,925,282,1207.00
08/05/2004,12:41,1012.50,1012.75,1012.25,1012.75,275,297,572.00
08/05/2004,12:42,1012.50,1013.00,1012.50,1012.50,662,227,889.00
08/05/2004,12:43,1012.50,1013.00,1012.50,1012.50,208,69,277.00
08/05/2004,12:44,1012.75,1012.75,1012.50,1012.50,47,17,64.00
08/05/2004,12:45,1012.75,1013.00,1012.50,1012.75,232,170,402.00
08/05/2004,12:46,1012.75,1013.50,1012.75,1013.25,781,154,935.00
08/05/2004,12:47,1013.25,1014.00,1013.25,1013.75,1588,520,2108.00
08/05/2004,12:48,1014.00,1014.25,1013.75,1014.00,733,235,968.00
08/05/2004,12:49,1014.25,1014.25,1013.75,1013.75,219,319,538.00
08/05/2004,12:50,1014.00,1014.25,1013.75,1014.00,301,121,422.00
08/05/2004,12:51,1014.00,1014.25,1013.75,1014.00,108,289,397.00
08/05/2004,12:52,1014.00,1014.25,1013.75,1014.25,134,26,160.00
08/05/2004,12:53,1014.00,1014.25,1013.75,1014.25,603,81,684.00
08/05/2004,12:54,1014.25,1014.50,1013.75,1014.25,860,492,1352.00
08/05/2004,12:55,1014.50,1014.50,1014.00,1014.25,120,106,226.00
08/05/2004,12:56,1014.00,1014.25,1013.75,1014.00,155,354,509.00
08/05/2004,12:57,1013.75,1014.25,1013.50,1013.50,150,624,774.00
08/05/2004,12:58,1013.50,1014.00,1013.50,1013.75,199,319,518.00
08/05/2004,12:59,1013.75,1014.25,1013.75,1014.25,380,7,387.00
08/05/2004,13:00,1014.25,1014.25,1014.00,1014.25,127,30,157.00
08/05/2004,13:01,1014.25,1014.50,1014.00,1014.00,531,253,784.00
08/05/2004,13:02,1014.00,1014.25,1013.75,1014.00,56,153,209.00
08/05/2004,13:03,1013.75,1014.25,1013.75,1014.00,153,126,279.00
08/05/2004,13:04,1013.75,1014.00,1013.25,1013.25,372,957,1329.00
08/05/2004,13:05,1013.25,1013.75,1012.50,1012.50,485,1358,1843.00
08/05/2004,13:06,1012.50,1013.00,1012.25,1012.75,639,499,1138.00
08/05/2004,13:07,1013.00,1013.25,1012.75,1013.25,272,24,296.00
08/05/2004,13:08,1013.25,1013.25,1013.00,1013.00,108,339,447.00
08/05/2004,13:09,1013.25,1013.25,1013.00,1013.00,32,225,257.00
08/05/2004,13:10,1012.75,1013.00,1012.75,1012.75,32,395,427.00
08/05/2004,13:11,1012.75,1012.75,1012.25,1012.50,114,437,551.00
08/05/2004,13:12,1012.50,1012.50,1011.75,1011.75,73,1031,1104.00
08/05/2004,13:13,1011.75,1012.50,1011.75,1012.50,583,61,644.00
08/05/2004,13:14,1012.50,1012.50,1012.25,1012.50,236,107,343.00
08/05/2004,13:15,1012.50,1012.75,1012.25,1012.25,81,625,706.00
08/05/2004,13:16,1012.25,1012.50,1012.00,1012.50,339,276,615.00
08/05/2004,13:17,1012.50,1012.75,1012.50,1012.75,247,19,266.00
08/05/2004,13:18,1012.75,1012.75,1012.50,1012.75,23,222,245.00
08/05/2004,13:19,1012.50,1013.00,1012.50,1013.00,488,12,500.00
08/05/2004,13:20,1013.00,1013.25,1013.00,1013.25,270,327,597.00
08/05/2004,13:21,1013.25,1013.75,1013.00,1013.50,593,730,1323.00
08/05/2004,13:22,1013.50,1014.00,1013.50,1013.75,708,458,1166.00
08/05/2004,13:23,1014.00,1014.00,1013.75,1013.75,747,730,1477.00
08/05/2004,13:24,1013.75,1014.25,1013.75,1013.75,342,476,818.00
08/05/2004,13:25,1013.75,1014.00,1013.50,1013.75,456,330,786.00
08/05/2004,13:26,1013.75,1014.00,1013.25,1013.25,386,361,747.00
08/05/2004,13:27,1013.25,1013.75,1013.00,1013.50,361,607,968.00
08/05/2004,13:28,1013.50,1013.50,1013.25,1013.25,11,183,194.00
08/05/2004,13:29,1013.25,1013.75,1013.00,1013.75,386,82,468.00
08/05/2004,13:30,1013.75,1014.00,1013.50,1013.50,486,366,852.00
08/05/2004,13:31,1013.75,1014.00,1013.50,1013.50,387,380,767.00
08/05/2004,13:32,1013.25,1013.50,1012.75,1013.50,526,918,1444.00
08/05/2004,13:33,1013.25,1013.75,1013.00,1013.25,383,776,1159.00
08/05/2004,13:34,1013.25,1014.00,1013.00,1014.00,820,131,951.00
08/05/2004,13:35,1014.00,1015.00,1013.75,1015.00,2311,210,2521.00
08/05/2004,13:36,1014.75,1015.00,1014.50,1014.75,497,1142,1639.00
08/05/2004,13:37,1014.75,1014.75,1014.50,1014.50,567,154,721.00
08/05/2004,13:38,1014.50,1014.75,1014.25,1014.50,241,402,643.00
08/05/2004,13:39,1014.50,1014.50,1014.00,1014.50,347,344,691.00
08/05/2004,13:40,1014.75,1014.75,1014.00,1014.25,136,358,494.00
08/05/2004,13:41,1014.25,1014.25,1013.50,1013.50,155,1155,1310.00
08/05/2004,13:42,1013.50,1014.00,1013.25,1013.75,520,618,1138.00
08/05/2004,13:43,1013.75,1014.00,1013.50,1013.50,180,669,849.00
08/05/2004,13:44,1013.50,1014.00,1013.25,1013.50,548,447,995.00
08/05/2004,13:45,1013.50,1013.75,1012.75,1012.75,90,787,877.00
08/05/2004,13:46,1012.75,1013.00,1012.25,1012.25,941,1363,2304.00
08/05/2004,13:47,1012.50,1012.75,1012.00,1012.75,521,728,1249.00
08/05/2004,13:48,1012.50,1012.75,1012.25,1012.25,368,609,977.00
08/05/2004,13:49,1012.25,1012.50,1011.50,1011.50,232,1570,1802.00
08/05/2004,13:50,1011.50,1011.75,1011.00,1011.75,615,1245,1860.00
08/05/2004,13:51,1011.50,1012.00,1011.50,1011.75,762,320,1082.00
08/05/2004,13:52,1012.00,1012.50,1011.75,1012.50,695,92,787.00
08/05/2004,13:53,1012.50,1012.50,1011.75,1012.25,576,767,1343.00
08/05/2004,13:54,1012.00,1012.25,1011.25,1011.50,298,726,1024.00
08/05/2004,13:55,1011.75,1011.75,1011.25,1011.25,354,472,826.00
08/05/2004,13:56,1011.25,1011.50,1009.50,1010.00,693,4526,5219.00
08/05/2004,13:57,1010.50,1010.50,1009.25,1009.50,869,1671,2540.00
08/05/2004,13:58,1009.75,1009.75,1008.75,1009.00,2009,2250,4259.00
08/05/2004,13:59,1009.00,1009.00,1008.25,1008.75,1300,2417,3717.00
08/05/2004,14:00,1008.50,1009.00,1008.00,1009.00,1942,1591,3533.00
08/05/2004,14:01,1009.00,1010.50,1009.00,1010.50,2147,285,2432.00
08/05/2004,14:02,1010.25,1010.50,1009.50,1010.25,1214,1392,2606.00
08/05/2004,14:03,1010.25,1010.75,1010.00,1010.50,1060,460,1520.00
08/05/2004,14:04,1010.50,1010.75,1010.00,1010.50,1010,615,1625.00
08/05/2004,14:05,1010.50,1011.25,1010.50,1010.75,1675,388,2063.00
08/05/2004,14:06,1010.75,1011.25,1010.75,1011.00,376,415,791.00
08/05/2004,14:07,1010.75,1011.50,1010.50,1011.50,1558,542,2100.00
08/05/2004,14:08,1011.50,1011.75,1010.75,1011.25,528,781,1309.00
08/05/2004,14:09,1011.00,1011.25,1010.75,1010.75,73,293,366.00
08/05/2004,14:10,1010.75,1010.75,1010.25,1010.25,526,1155,1681.00
08/05/2004,14:11,1010.25,1010.50,1010.25,1010.50,413,76,489.00
08/05/2004,14:12,1010.50,1010.75,1010.25,1010.50,405,74,479.00
08/05/2004,14:13,1010.50,1011.25,1010.25,1010.50,571,457,1028.00
08/05/2004,14:14,1010.50,1011.00,1010.25,1011.00,769,171,940.00
08/05/2004,14:15,1011.00,1011.25,1010.75,1011.00,751,318,1069.00
08/05/2004,14:16,1011.00,1011.25,1010.25,1010.50,157,1138,1295.00
08/05/2004,14:17,1010.50,1011.25,1010.25,1011.25,975,55,1030.00
08/05/2004,14:18,1011.25,1011.50,1011.00,1011.25,899,95,994.00
08/05/2004,14:19,1011.50,1011.75,1011.25,1011.50,1538,288,1826.00
08/05/2004,14:20,1011.50,1012.00,1011.25,1011.25,1015,756,1771.00
08/05/2004,14:21,1011.50,1011.50,1011.00,1011.25,760,641,1401.00
08/05/2004,14:22,1011.00,1011.25,1011.00,1011.00,54,62,116.00
08/05/2004,14:23,1011.00,1011.50,1011.00,1011.25,973,296,1269.00
08/05/2004,14:24,1011.25,1011.50,1011.00,1011.25,569,309,878.00
08/05/2004,14:25,1011.00,1011.25,1010.25,1010.50,372,2064,2436.00
08/05/2004,14:26,1010.50,1010.50,1009.50,1009.75,407,1603,2010.00
08/05/2004,14:27,1009.75,1010.25,1009.50,1010.25,761,1014,1775.00
08/05/2004,14:28,1010.00,1010.25,1009.25,1009.75,721,1826,2547.00
08/05/2004,14:29,1009.75,1010.00,1009.50,1009.75,698,564,1262.00
08/05/2004,14:30,1009.75,1009.75,1009.25,1009.50,523,478,1001.00
08/05/2004,14:31,1009.50,1009.75,1009.25,1009.25,597,838,1435.00
08/05/2004,14:32,1009.25,1009.50,1009.00,1009.25,792,1652,2444.00
08/05/2004,14:33,1009.25,1009.75,1009.00,1009.75,1303,210,1513.00
08/05/2004,14:34,1009.75,1010.00,1009.50,1010.00,867,993,1860.00
08/05/2004,14:35,1010.00,1010.25,1009.50,1010.00,852,921,1773.00
08/05/2004,14:36,1010.00,1010.50,1010.00,1010.50,908,104,1012.00
08/05/2004,14:37,1010.50,1010.50,1010.00,1010.00,388,459,847.00
08/05/2004,14:38,1010.00,1010.75,1010.00,1010.50,751,234,985.00
08/05/2004,14:39,1010.50,1010.50,1010.00,1010.25,95,294,389.00
08/05/2004,14:40,1010.25,1010.50,1010.00,1010.25,445,146,591.00
08/05/2004,14:41,1010.25,1010.25,1009.75,1010.00,576,1237,1813.00
08/05/2004,14:42,1010.00,1010.00,1009.25,1009.25,383,1963,2346.00
08/05/2004,14:43,1009.25,1009.50,1008.50,1008.50,576,2730,3306.00
08/05/2004,14:44,1008.75,1008.75,1007.75,1007.75,1003,2788,3791.00
08/05/2004,14:45,1008.00,1008.25,1007.50,1008.00,874,1312,2186.00
08/05/2004,14:46,1008.00,1008.25,1007.50,1007.75,1210,1955,3165.00
08/05/2004,14:47,1007.75,1007.75,1006.50,1006.75,1763,4356,6119.00
08/05/2004,14:48,1006.50,1007.25,1006.50,1007.25,2323,781,3104.00
08/05/2004,14:49,1007.25,1007.50,1007.00,1007.00,908,1162,2070.00
08/05/2004,14:50,1007.25,1007.25,1006.75,1007.00,1039,789,1828.00
08/05/2004,14:51,1007.00,1007.25,1006.50,1006.75,1494,1243,2737.00
08/05/2004,14:52,1006.50,1006.75,1006.25,1006.50,907,2131,3038.00
08/05/2004,14:53,1006.50,1006.75,1005.75,1006.00,1515,4028,5543.00
08/05/2004,14:54,1006.25,1006.25,1005.25,1005.50,791,3808,4599.00
08/05/2004,14:55,1005.25,1005.50,1004.25,1004.75,1496,3956,5452.00
08/05/2004,14:56,1005.00,1005.25,1004.50,1005.25,1448,881,2329.00
08/05/2004,14:57,1005.25,1005.75,1005.00,1005.50,2119,1430,3549.00
08/05/2004,14:58,1005.75,1005.75,1005.25,1005.50,1050,872,1922.00
08/05/2004,14:59,1005.50,1006.00,1005.50,1005.75,2194,1138,3332.00
08/05/2004,15:00,1005.75,1005.75,1005.25,1005.50,1904,2817,4721.00
08/05/2004,15:01,1005.50,1005.50,1004.25,1004.25,1766,3494,5260.00
08/05/2004,15:02,1004.25,1004.50,1003.50,1003.75,1595,3768,5363.00
08/05/2004,15:03,1003.75,1004.00,1003.50,1003.75,1319,1301,2620.00
08/05/2004,15:04,1003.75,1004.00,1003.25,1003.50,1168,3175,4343.00
08/05/2004,15:05,1003.25,1003.75,1003.25,1003.25,801,1132,1933.00
08/05/2004,15:06,1003.50,1003.50,1003.00,1003.25,607,1542,2149.00
08/05/2004,15:07,1003.25,1003.50,1003.00,1003.25,1357,864,2221.00
08/05/2004,15:08,1003.25,1003.50,1003.00,1003.25,1148,781,1929.00
08/05/2004,15:09,1003.25,1003.75,1003.00,1003.75,1385,597,1982.00
08/05/2004,15:10,1003.50,1003.75,1003.25,1003.50,910,1393,2303.00
08/05/2004,15:11,1003.50,1004.25,1003.50,1004.00,1654,724,2378.00
08/05/2004,15:12,1004.00,1004.25,1003.50,1003.75,445,2410,2855.00
08/05/2004,15:13,1003.75,1003.75,1003.25,1003.25,1129,846,1975.00
08/05/2004,15:14,1003.50,1004.25,1003.25,1004.00,2031,553,2584.00
08/05/2004,15:15,1004.00,1005.00,1003.75,1005.00,3142,2840,5982.00
08/05/2004,15:16,1004.75,1005.00,1004.75,1004.75,180,35,215.00
08/05/2004,15:31,1004.50,1004.75,1004.25,1004.75,167,163,330.00
08/05/2004,15:32,1004.50,1004.75,1004.50,1004.75,135,141,276.00
08/05/2004,15:33,1004.75,1005.00,1004.50,1004.75,65,7,72.00
08/05/2004,15:34,1004.75,1004.75,1004.75,1004.75,0,103,103.00
08/05/2004,15:35,1004.50,1004.75,1004.50,1004.50,10,16,26.00
08/05/2004,15:36,1004.75,1004.75,1004.25,1004.75,78,108,186.00
08/05/2004,15:37,1004.75,1004.75,1004.50,1004.50,5,4,9.00
08/05/2004,15:38,1004.50,1004.50,1004.50,1004.50,0,14,14.00
08/05/2004,15:39,1004.50,1004.75,1004.50,1004.75,11,13,24.00
08/05/2004,15:40,1004.75,1004.75,1004.50,1004.75,10,21,31.00
08/05/2004,15:41,1004.50,1004.75,1004.50,1004.75,40,8,48.00
08/05/2004,15:42,1004.75,1005.00,1004.75,1004.75,173,30,203.00
08/05/2004,15:43,1004.75,1004.75,1004.50,1004.50,4,39,43.00
08/05/2004,15:44,1004.50,1004.50,1004.50,1004.50,0,86,86.00
08/05/2004,15:45,1004.50,1004.50,1004.50,1004.50,0,6,6.00
08/05/2004,15:46,1004.50,1004.50,1004.50,1004.50,0,7,7.00
08/05/2004,15:47,1004.50,1004.50,1004.50,1004.50,0,23,23.00
08/05/2004,15:48,1004.50,1004.50,1004.50,1004.50,0,46,46.00
08/05/2004,15:49,1004.25,1004.50,1004.25,1004.50,3,56,59.00
08/05/2004,15:50,1004.50,1004.50,1004.25,1004.50,28,6,34.00
08/05/2004,15:51,1004.50,1004.75,1004.50,1004.50,6,12,18.00
08/05/2004,15:52,1004.75,1004.75,1004.50,1004.50,1,12,13.00
08/05/2004,15:53,1004.50,1004.50,1004.50,1004.50,0,4,4.00
08/05/2004,15:54,1004.75,1004.75,1004.25,1004.25,1,121,122.00
08/05/2004,15:56,1004.50,1004.50,1004.50,1004.50,7,0,7.00
08/05/2004,15:57,1004.25,1004.50,1004.25,1004.50,45,18,63.00
08/05/2004,15:58,1004.50,1004.75,1004.50,1004.50,2,8,10.00
08/05/2004,15:59,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,16:00,1004.50,1004.75,1004.50,1004.50,3,69,72.00
08/05/2004,17:01,1004.25,1004.75,1004.25,1004.75,38,0,38.00
08/05/2004,17:02,1004.75,1004.75,1004.50,1004.50,1,1,2.00
08/05/2004,17:03,1004.50,1004.50,1004.25,1004.50,15,14,29.00
08/05/2004,17:04,1004.50,1004.75,1004.50,1004.75,8,0,8.00
08/05/2004,17:05,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/05/2004,17:06,1004.50,1005.00,1004.50,1004.75,62,4,66.00
08/05/2004,17:07,1004.75,1004.75,1004.50,1004.50,0,13,13.00
08/05/2004,17:08,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/05/2004,17:09,1004.75,1004.75,1004.75,1004.75,21,0,21.00
08/05/2004,17:10,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/05/2004,17:11,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/05/2004,17:12,1005.00,1005.00,1004.75,1004.75,1,10,11.00
08/05/2004,17:13,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/05/2004,17:14,1004.75,1004.75,1004.50,1004.50,0,14,14.00
08/05/2004,17:15,1004.75,1004.75,1004.75,1004.75,9,0,9.00
08/05/2004,17:16,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,17:17,1004.50,1004.50,1004.50,1004.50,0,50,50.00
08/05/2004,17:19,1004.75,1004.75,1004.50,1004.50,1,1,2.00
08/05/2004,17:21,1004.50,1004.50,1004.50,1004.50,0,10,10.00
08/05/2004,17:23,1004.50,1004.50,1004.25,1004.50,4,50,54.00
08/05/2004,17:24,1004.50,1004.50,1004.50,1004.50,8,0,8.00
08/05/2004,17:25,1004.50,1004.50,1004.50,1004.50,7,0,7.00
08/05/2004,17:26,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,17:28,1004.50,1004.50,1004.50,1004.50,0,13,13.00
08/05/2004,17:30,1004.25,1004.50,1004.25,1004.50,2,17,19.00
08/05/2004,17:31,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,17:33,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/05/2004,17:34,1004.50,1004.50,1004.50,1004.50,10,0,10.00
08/05/2004,17:36,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,17:37,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/05/2004,17:39,1004.50,1004.50,1004.50,1004.50,22,0,22.00
08/05/2004,17:40,1004.50,1004.50,1004.25,1004.50,52,82,134.00
08/05/2004,17:41,1004.50,1004.50,1004.50,1004.50,46,0,46.00
08/05/2004,17:42,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,17:43,1004.25,1004.25,1004.25,1004.25,0,12,12.00
08/05/2004,17:44,1004.25,1004.25,1004.25,1004.25,0,10,10.00
08/05/2004,17:45,1004.25,1004.25,1004.25,1004.25,0,12,12.00
08/05/2004,17:46,1004.25,1004.25,1004.25,1004.25,0,18,18.00
08/05/2004,17:47,1004.00,1004.00,1003.75,1004.00,1,30,31.00
08/05/2004,17:48,1003.75,1004.00,1003.75,1004.00,12,1,13.00
08/05/2004,17:49,1004.00,1004.00,1004.00,1004.00,3,0,3.00
08/05/2004,17:50,1004.00,1004.00,1003.75,1003.75,5,1,6.00
08/05/2004,17:51,1003.75,1004.25,1003.75,1004.25,7,1,8.00
08/05/2004,17:52,1004.25,1004.25,1004.00,1004.00,10,1,11.00
08/05/2004,17:53,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/05/2004,17:54,1004.00,1004.00,1003.75,1004.00,2,27,29.00
08/05/2004,17:55,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/05/2004,17:56,1004.00,1004.25,1004.00,1004.25,3,0,3.00
08/05/2004,17:57,1004.00,1004.00,1004.00,1004.00,0,20,20.00
08/05/2004,17:58,1004.00,1004.00,1003.75,1003.75,1,28,29.00
08/05/2004,17:59,1004.00,1004.00,1003.75,1003.75,6,19,25.00
08/05/2004,18:01,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/05/2004,18:02,1004.25,1004.25,1004.00,1004.25,5,1,6.00
08/05/2004,18:03,1004.25,1004.50,1004.25,1004.50,5,0,5.00
08/05/2004,18:04,1004.25,1004.50,1004.00,1004.50,1,2,3.00
08/05/2004,18:05,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,18:06,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,18:07,1004.25,1004.50,1004.25,1004.50,2,1,3.00
08/05/2004,18:08,1004.25,1004.50,1004.25,1004.25,3,2,5.00
08/05/2004,18:14,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,18:15,1004.50,1004.50,1004.50,1004.50,17,0,17.00
08/05/2004,18:17,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/05/2004,18:21,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/05/2004,18:22,1004.25,1004.25,1004.25,1004.25,0,15,15.00
08/05/2004,18:23,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/05/2004,18:24,1004.25,1004.25,1004.00,1004.25,1,3,4.00
08/05/2004,18:25,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/05/2004,18:26,1004.00,1004.00,1004.00,1004.00,0,2,2.00
08/05/2004,18:27,1004.00,1004.25,1004.00,1004.25,7,10,17.00
08/05/2004,18:28,1004.25,1004.50,1004.00,1004.00,3,2,5.00
08/05/2004,18:30,1004.25,1004.50,1004.25,1004.50,5,0,5.00
08/05/2004,18:35,1004.50,1004.50,1004.25,1004.25,8,1,9.00
08/05/2004,18:36,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,18:44,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/05/2004,18:47,1004.50,1004.50,1004.25,1004.25,18,3,21.00
08/05/2004,18:48,1004.25,1004.25,1004.25,1004.25,0,32,32.00
08/05/2004,18:49,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/05/2004,18:50,1004.25,1004.25,1004.25,1004.25,0,19,19.00
08/05/2004,18:52,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/05/2004,18:54,1004.50,1004.50,1004.50,1004.50,26,0,26.00
08/05/2004,18:55,1004.50,1004.50,1004.00,1004.25,35,70,105.00
08/05/2004,18:56,1004.25,1004.25,1004.25,1004.25,3,0,3.00
08/05/2004,18:57,1004.25,1004.25,1004.25,1004.25,13,0,13.00
08/05/2004,19:00,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,19:01,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/05/2004,19:04,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,19:05,1004.25,1004.25,1004.25,1004.25,0,4,4.00
08/05/2004,19:06,1004.25,1004.25,1004.25,1004.25,0,6,6.00
08/05/2004,19:08,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/05/2004,19:09,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/05/2004,19:10,1004.25,1004.25,1004.25,1004.25,0,21,21.00
08/05/2004,19:11,1004.25,1004.25,1004.25,1004.25,0,4,4.00
08/05/2004,19:12,1004.25,1004.25,1004.25,1004.25,0,13,13.00
08/05/2004,19:13,1004.50,1004.50,1004.50,1004.50,49,0,49.00
08/05/2004,19:14,1004.50,1004.50,1004.50,1004.50,9,0,9.00
08/05/2004,19:15,1004.50,1004.50,1004.50,1004.50,10,0,10.00
08/05/2004,19:17,1004.50,1004.50,1004.50,1004.50,7,0,7.00
08/05/2004,19:18,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,19:19,1004.25,1004.50,1004.25,1004.50,25,11,36.00
08/05/2004,19:20,1004.75,1004.75,1004.75,1004.75,26,0,26.00
08/05/2004,19:21,1004.75,1004.75,1004.75,1004.75,24,0,24.00
08/05/2004,19:22,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,19:23,1004.75,1004.75,1004.75,1004.75,31,0,31.00
08/05/2004,19:24,1004.75,1004.75,1004.75,1004.75,19,0,19.00
08/05/2004,19:25,1004.75,1004.75,1004.75,1004.75,16,0,16.00
08/05/2004,19:26,1004.50,1004.50,1004.00,1004.25,22,73,95.00
08/05/2004,19:27,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/05/2004,19:28,1004.00,1004.25,1004.00,1004.25,23,2,25.00
08/05/2004,19:29,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/05/2004,19:30,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/05/2004,19:33,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/05/2004,19:34,1004.25,1004.25,1004.00,1004.25,451,5,456.00
08/05/2004,19:35,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/05/2004,19:37,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/05/2004,19:38,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/05/2004,19:39,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/05/2004,19:41,1004.75,1004.75,1004.75,1004.75,25,0,25.00
08/05/2004,19:44,1004.75,1004.75,1004.75,1004.75,40,0,40.00
08/05/2004,19:45,1004.75,1004.75,1004.75,1004.75,18,0,18.00
08/05/2004,19:46,1004.75,1004.75,1004.75,1004.75,11,0,11.00
08/05/2004,19:48,1004.75,1004.75,1004.75,1004.75,3,0,3.00
08/05/2004,19:49,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/05/2004,19:51,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/05/2004,19:53,1004.50,1004.50,1004.50,1004.50,0,31,31.00
08/05/2004,19:54,1004.75,1004.75,1004.50,1004.50,2,2,4.00
08/05/2004,19:55,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,19:59,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,20:00,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,20:05,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/05/2004,20:11,1004.50,1004.50,1004.50,1004.50,0,17,17.00
08/05/2004,20:14,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/05/2004,20:16,1004.25,1004.50,1004.25,1004.50,5,2,7.00
08/05/2004,20:17,1004.50,1004.50,1004.50,1004.50,21,0,21.00
08/05/2004,20:18,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/05/2004,20:19,1004.50,1004.50,1004.50,1004.50,21,0,21.00
08/05/2004,20:20,1004.50,1004.50,1004.50,1004.50,25,0,25.00
08/05/2004,20:21,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,20:22,1004.50,1004.50,1004.25,1004.25,1,10,11.00
08/05/2004,20:24,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/05/2004,20:25,1004.50,1004.50,1004.50,1004.50,4,0,4.00
08/05/2004,20:28,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,20:32,1004.50,1004.75,1004.50,1004.75,2,0,2.00
08/05/2004,20:33,1004.75,1004.75,1004.75,1004.75,3,0,3.00
08/05/2004,20:34,1004.75,1004.75,1004.75,1004.75,3,0,3.00
08/05/2004,20:35,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,20:37,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,20:41,1005.00,1005.00,1004.75,1004.75,50,27,77.00
08/05/2004,20:48,1005.00,1005.00,1005.00,1005.00,4,0,4.00
08/05/2004,20:50,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/05/2004,20:51,1005.00,1005.00,1005.00,1005.00,7,0,7.00
08/05/2004,20:52,1005.00,1005.00,1005.00,1005.00,5,0,5.00
08/05/2004,20:53,1004.75,1005.25,1004.75,1005.25,3,1,4.00
08/05/2004,20:54,1005.25,1005.25,1005.25,1005.25,10,0,10.00
08/05/2004,20:55,1005.25,1005.25,1005.25,1005.25,26,0,26.00
08/05/2004,20:56,1005.25,1005.50,1005.25,1005.25,4,20,24.00
08/05/2004,20:57,1005.25,1005.25,1005.25,1005.25,0,2,2.00
08/05/2004,20:59,1005.25,1005.25,1005.00,1005.25,7,10,17.00
08/05/2004,21:02,1005.25,1005.25,1005.25,1005.25,14,0,14.00
08/05/2004,21:05,1005.00,1005.25,1005.00,1005.25,3,6,9.00
08/05/2004,21:09,1005.00,1005.25,1005.00,1005.25,6,2,8.00
08/05/2004,21:11,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,21:14,1005.25,1005.25,1005.25,1005.25,20,0,20.00
08/05/2004,21:16,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,21:19,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,21:22,1005.25,1005.25,1005.25,1005.25,10,0,10.00
08/05/2004,21:23,1005.25,1005.25,1005.25,1005.25,12,0,12.00
08/05/2004,21:25,1005.00,1005.00,1005.00,1005.00,0,3,3.00
08/05/2004,21:26,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,21:27,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,21:28,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/05/2004,21:31,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,21:32,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,21:33,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,21:36,1005.00,1005.25,1005.00,1005.25,1,1,2.00
08/05/2004,21:42,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,21:43,1005.00,1005.00,1005.00,1005.00,0,9,9.00
08/05/2004,21:44,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,21:46,1005.00,1005.00,1005.00,1005.00,0,7,7.00
08/05/2004,21:47,1005.00,1005.00,1004.75,1005.00,1,16,17.00
08/05/2004,21:48,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/05/2004,21:51,1005.00,1005.25,1005.00,1005.25,33,0,33.00
08/05/2004,21:52,1005.25,1005.25,1005.25,1005.25,25,0,25.00
08/05/2004,21:53,1005.25,1005.25,1005.25,1005.25,45,0,45.00
08/05/2004,21:57,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/05/2004,21:58,1005.00,1005.00,1005.00,1005.00,0,4,4.00
08/05/2004,22:04,1005.25,1005.25,1005.25,1005.25,10,0,10.00
08/05/2004,22:06,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/05/2004,22:08,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,22:10,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/05/2004,22:12,1005.25,1005.25,1005.25,1005.25,15,0,15.00
08/05/2004,22:14,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/05/2004,22:15,1005.25,1005.25,1005.25,1005.25,6,0,6.00
08/05/2004,22:16,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,22:18,1005.25,1005.25,1005.25,1005.25,11,0,11.00
08/05/2004,22:19,1005.25,1005.25,1005.25,1005.25,13,0,13.00
08/05/2004,22:20,1005.25,1005.25,1005.25,1005.25,10,0,10.00
08/05/2004,22:24,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,22:34,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/05/2004,22:36,1005.00,1005.00,1005.00,1005.00,0,23,23.00
08/05/2004,22:38,1005.00,1005.25,1005.00,1005.25,16,1,17.00
08/05/2004,22:40,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/05/2004,22:42,1005.00,1005.00,1005.00,1005.00,0,3,3.00
08/05/2004,22:43,1005.00,1005.00,1005.00,1005.00,0,19,19.00
08/05/2004,22:44,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,22:45,1005.00,1005.00,1005.00,1005.00,0,3,3.00
08/05/2004,22:46,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/05/2004,22:47,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/05/2004,22:49,1005.00,1005.00,1005.00,1005.00,51,0,51.00
08/05/2004,22:50,1005.00,1005.00,1005.00,1005.00,39,0,39.00
08/05/2004,22:54,1005.25,1005.25,1005.00,1005.25,5,2,7.00
08/05/2004,22:55,1005.00,1005.25,1005.00,1005.25,1,3,4.00
08/05/2004,22:56,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,22:57,1005.25,1005.25,1005.25,1005.25,4,0,4.00
08/05/2004,22:58,1005.50,1005.50,1005.50,1005.50,12,0,12.00
08/05/2004,22:59,1005.25,1005.25,1005.25,1005.25,0,10,10.00
08/05/2004,23:00,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/05/2004,23:02,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/05/2004,23:06,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/05/2004,23:12,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/05/2004,23:17,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/05/2004,23:20,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/05/2004,23:21,1005.25,1005.25,1005.25,1005.25,0,3,3.00
08/05/2004,23:25,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/05/2004,23:26,1005.50,1005.50,1005.25,1005.25,2,2,4.00
08/05/2004,23:27,1005.00,1005.25,1005.00,1005.25,1,10,11.00
08/05/2004,23:29,1005.00,1005.00,1005.00,1005.00,0,5,5.00
08/05/2004,23:30,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/05/2004,23:31,1005.25,1005.25,1005.25,1005.25,4,0,4.00
08/05/2004,23:32,1005.25,1005.25,1005.00,1005.25,3,1,4.00
08/05/2004,23:35,1005.00,1005.00,1005.00,1005.00,0,4,4.00
08/05/2004,23:36,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/05/2004,23:40,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/05/2004,23:42,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,23:48,1004.75,1004.75,1004.75,1004.75,0,10,10.00
08/05/2004,23:49,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/05/2004,23:54,1004.75,1004.75,1004.75,1004.75,0,33,33.00
08/05/2004,23:56,1004.50,1004.50,1004.50,1004.50,0,27,27.00
08/05/2004,23:57,1004.50,1004.50,1004.50,1004.50,0,12,12.00
08/06/2004,00:05,1004.25,1004.25,1004.25,1004.25,0,4,4.00
08/06/2004,00:06,1004.25,1004.50,1004.25,1004.50,1,1,2.00
08/06/2004,00:07,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/06/2004,00:08,1004.50,1004.50,1004.50,1004.50,16,0,16.00
08/06/2004,00:09,1004.50,1004.75,1004.50,1004.75,6,0,6.00
08/06/2004,00:11,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/06/2004,00:13,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/06/2004,00:15,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/06/2004,00:20,1004.50,1004.75,1004.50,1004.75,37,1,38.00
08/06/2004,00:21,1004.75,1004.75,1004.75,1004.75,8,0,8.00
08/06/2004,00:23,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/06/2004,00:25,1005.00,1005.00,1005.00,1005.00,24,0,24.00
08/06/2004,00:27,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/06/2004,00:28,1005.25,1005.25,1005.25,1005.25,18,0,18.00
08/06/2004,00:31,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/06/2004,00:34,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/06/2004,00:35,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/06/2004,00:36,1005.25,1005.25,1005.25,1005.25,28,0,28.00
08/06/2004,00:37,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/06/2004,00:38,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/06/2004,00:39,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/06/2004,00:40,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/06/2004,00:41,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/06/2004,00:43,1005.25,1005.25,1005.25,1005.25,6,0,6.00
08/06/2004,00:44,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/06/2004,00:45,1005.00,1005.25,1005.00,1005.25,7,1,8.00
08/06/2004,00:47,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/06/2004,00:48,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/06/2004,00:49,1005.25,1005.25,1005.25,1005.25,19,0,19.00
08/06/2004,00:53,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/06/2004,00:54,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/06/2004,00:56,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/06/2004,00:57,1005.25,1005.25,1005.25,1005.25,17,0,17.00
08/06/2004,00:58,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/06/2004,01:00,1005.50,1005.50,1005.50,1005.50,18,0,18.00
08/06/2004,01:01,1005.25,1005.25,1005.25,1005.25,0,5,5.00
08/06/2004,01:02,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/06/2004,01:03,1005.25,1005.25,1005.25,1005.25,7,0,7.00
08/06/2004,01:06,1005.50,1005.75,1005.50,1005.50,64,3,67.00
08/06/2004,01:07,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/06/2004,01:09,1005.75,1005.75,1005.50,1005.50,120,2,122.00
08/06/2004,01:10,1005.75,1005.75,1005.75,1005.75,9,0,9.00
08/06/2004,01:13,1005.50,1005.50,1005.50,1005.50,0,13,13.00
08/06/2004,01:14,1005.50,1005.50,1005.25,1005.25,0,84,84.00
08/06/2004,01:15,1005.00,1005.00,1005.00,1005.00,0,16,16.00
08/06/2004,01:16,1005.00,1005.00,1005.00,1005.00,0,3,3.00
08/06/2004,01:17,1005.00,1005.00,1005.00,1005.00,0,17,17.00
08/06/2004,01:18,1005.00,1005.25,1005.00,1005.25,3,1,4.00
08/06/2004,01:20,1005.00,1005.00,1005.00,1005.00,0,3,3.00
08/06/2004,01:21,1005.00,1005.00,1005.00,1005.00,0,5,5.00
08/06/2004,01:22,1004.75,1004.75,1004.75,1004.75,0,73,73.00
08/06/2004,01:23,1004.75,1004.75,1004.75,1004.75,0,7,7.00
08/06/2004,01:24,1004.75,1004.75,1004.75,1004.75,0,3,3.00
08/06/2004,01:29,1005.00,1005.00,1005.00,1005.00,7,0,7.00
08/06/2004,01:30,1005.00,1005.00,1005.00,1005.00,7,0,7.00
08/06/2004,01:31,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/06/2004,01:33,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/06/2004,01:34,1005.00,1005.00,1005.00,1005.00,19,0,19.00
08/06/2004,01:35,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/06/2004,01:36,1005.00,1005.00,1005.00,1005.00,6,0,6.00
08/06/2004,01:37,1005.00,1005.00,1005.00,1005.00,49,0,49.00
08/06/2004,01:38,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/06/2004,01:40,1005.00,1005.00,1005.00,1005.00,25,0,25.00
08/06/2004,01:41,1005.00,1005.00,1005.00,1005.00,26,0,26.00
08/06/2004,01:42,1004.75,1004.75,1004.75,1004.75,0,39,39.00
08/06/2004,01:43,1005.00,1005.00,1004.75,1004.75,1,8,9.00
08/06/2004,01:44,1004.75,1004.75,1004.75,1004.75,0,8,8.00
08/06/2004,01:45,1004.75,1004.75,1004.75,1004.75,0,6,6.00
08/06/2004,01:46,1004.75,1004.75,1004.75,1004.75,0,9,9.00
08/06/2004,01:47,1004.75,1004.75,1004.75,1004.75,0,24,24.00
08/06/2004,01:48,1004.75,1004.75,1004.75,1004.75,0,8,8.00
08/06/2004,01:49,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/06/2004,01:52,1004.75,1004.75,1004.75,1004.75,0,45,45.00
08/06/2004,01:53,1004.75,1005.00,1004.75,1004.75,2,20,22.00
08/06/2004,01:54,1004.75,1005.00,1004.50,1005.00,14,15,29.00
08/06/2004,01:55,1005.00,1005.00,1005.00,1005.00,33,0,33.00
08/06/2004,02:00,1005.00,1005.00,1005.00,1005.00,7,0,7.00
08/06/2004,02:01,1005.25,1005.25,1005.25,1005.25,13,0,13.00
08/06/2004,02:02,1005.00,1005.00,1004.50,1004.75,54,224,278.00
08/06/2004,02:03,1005.00,1005.00,1005.00,1005.00,33,0,33.00
08/06/2004,02:04,1005.00,1005.25,1005.00,1005.25,106,0,106.00
08/06/2004,02:05,1005.25,1005.50,1005.25,1005.50,106,0,106.00
08/06/2004,02:06,1005.50,1005.50,1005.25,1005.25,18,77,95.00
08/06/2004,02:07,1005.00,1005.25,1005.00,1005.25,2,13,15.00
08/06/2004,02:08,1005.25,1005.75,1005.25,1005.75,160,0,160.00
08/06/2004,02:09,1005.25,1005.50,1005.25,1005.50,63,24,87.00
08/06/2004,02:10,1005.50,1005.50,1005.50,1005.50,7,0,7.00
08/06/2004,02:11,1005.75,1006.00,1005.75,1006.00,301,19,320.00
08/06/2004,02:12,1006.25,1006.25,1006.00,1006.00,4,64,68.00
08/06/2004,02:13,1006.00,1006.00,1006.00,1006.00,0,33,33.00
08/06/2004,02:14,1006.25,1006.25,1005.75,1005.75,17,29,46.00
08/06/2004,02:15,1006.00,1006.00,1006.00,1006.00,40,0,40.00
08/06/2004,02:16,1006.00,1006.00,1005.75,1005.75,33,35,68.00
08/06/2004,02:17,1005.50,1005.75,1005.50,1005.50,18,4,22.00
08/06/2004,02:18,1005.50,1005.75,1005.25,1005.75,20,23,43.00
08/06/2004,02:19,1005.25,1005.50,1005.25,1005.50,5,1,6.00
08/06/2004,02:21,1005.75,1005.75,1005.75,1005.75,10,0,10.00
08/06/2004,02:23,1005.50,1005.50,1005.50,1005.50,0,35,35.00
08/06/2004,02:24,1005.75,1006.00,1005.75,1006.00,56,0,56.00
08/06/2004,02:25,1006.00,1006.25,1006.00,1006.25,42,1,43.00
08/06/2004,02:26,1006.25,1006.75,1006.25,1006.75,206,41,247.00
08/06/2004,02:27,1006.75,1006.75,1006.50,1006.50,1,127,128.00
08/06/2004,02:28,1006.50,1006.50,1006.50,1006.50,0,72,72.00
08/06/2004,02:29,1006.50,1006.75,1006.50,1006.50,1,42,43.00
08/06/2004,02:30,1006.25,1006.25,1005.75,1005.75,13,90,103.00
08/06/2004,02:31,1005.75,1006.00,1005.75,1005.75,1,85,86.00
08/06/2004,02:32,1005.75,1005.75,1005.50,1005.50,0,29,29.00
08/06/2004,02:33,1005.50,1006.00,1005.25,1006.00,59,25,84.00
08/06/2004,02:34,1006.00,1006.00,1006.00,1006.00,28,0,28.00
08/06/2004,02:35,1005.75,1006.25,1005.75,1006.25,89,2,91.00
08/06/2004,02:36,1006.25,1006.50,1006.25,1006.50,27,0,27.00
08/06/2004,02:38,1006.25,1006.50,1006.25,1006.50,8,1,9.00
08/06/2004,02:39,1006.50,1006.50,1006.50,1006.50,10,0,10.00
08/06/2004,02:40,1006.50,1006.50,1006.50,1006.50,8,0,8.00
08/06/2004,02:41,1006.50,1006.75,1006.50,1006.75,143,4,147.00
08/06/2004,02:42,1006.75,1007.00,1006.75,1006.75,31,50,81.00
08/06/2004,02:43,1006.75,1006.75,1006.75,1006.75,0,14,14.00
08/06/2004,02:44,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/06/2004,02:45,1006.75,1006.75,1006.50,1006.50,8,1,9.00
08/06/2004,02:46,1006.75,1007.00,1006.75,1007.00,27,5,32.00
08/06/2004,02:47,1006.75,1006.75,1006.75,1006.75,0,11,11.00
08/06/2004,02:48,1006.75,1007.25,1006.75,1007.00,68,57,125.00
08/06/2004,02:49,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/06/2004,02:50,1006.75,1006.75,1006.50,1006.50,0,89,89.00
08/06/2004,02:51,1006.50,1006.50,1006.50,1006.50,0,31,31.00
08/06/2004,02:52,1006.50,1006.75,1006.50,1006.75,8,17,25.00
08/06/2004,02:53,1006.75,1006.75,1006.75,1006.75,7,0,7.00
08/06/2004,02:54,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/06/2004,02:55,1006.75,1007.00,1006.75,1007.00,22,0,22.00
08/06/2004,02:56,1006.75,1006.75,1006.75,1006.75,0,16,16.00
08/06/2004,02:57,1006.75,1006.75,1006.50,1006.50,0,6,6.00
08/06/2004,02:58,1006.75,1007.00,1006.75,1006.75,20,1,21.00
08/06/2004,02:59,1006.75,1007.00,1006.75,1007.00,6,1,7.00
08/06/2004,03:00,1007.00,1007.00,1007.00,1007.00,18,0,18.00
08/06/2004,03:01,1006.75,1007.25,1006.75,1006.75,91,52,143.00
08/06/2004,03:02,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/06/2004,03:03,1007.00,1007.25,1007.00,1007.00,16,6,22.00
08/06/2004,03:04,1007.00,1007.00,1007.00,1007.00,0,33,33.00
08/06/2004,03:05,1007.00,1007.25,1007.00,1007.25,8,6,14.00
08/06/2004,03:06,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/06/2004,03:07,1007.00,1007.00,1007.00,1007.00,0,18,18.00
08/06/2004,03:08,1007.00,1007.50,1007.00,1007.50,130,17,147.00
08/06/2004,03:09,1007.50,1007.50,1007.25,1007.25,1,1,2.00
08/06/2004,03:10,1007.25,1007.25,1007.25,1007.25,0,39,39.00
08/06/2004,03:11,1007.25,1007.75,1007.25,1007.75,129,17,146.00
08/06/2004,03:12,1007.75,1007.75,1007.50,1007.50,6,1,7.00
08/06/2004,03:13,1007.50,1007.75,1007.50,1007.75,9,3,12.00
08/06/2004,03:14,1007.75,1008.00,1007.75,1008.00,130,2,132.00
08/06/2004,03:15,1008.00,1008.25,1008.00,1008.25,62,0,62.00
08/06/2004,03:16,1008.00,1008.00,1008.00,1008.00,0,22,22.00
08/06/2004,03:17,1008.00,1008.00,1008.00,1008.00,0,36,36.00
08/06/2004,03:18,1008.00,1008.25,1007.75,1008.00,28,9,37.00
08/06/2004,03:19,1008.00,1008.00,1008.00,1008.00,0,3,3.00
08/06/2004,03:20,1008.25,1008.50,1008.25,1008.25,76,23,99.00
08/06/2004,03:21,1008.50,1008.75,1008.25,1008.50,82,12,94.00
08/06/2004,03:22,1008.50,1008.50,1008.50,1008.50,0,19,19.00
08/06/2004,03:23,1008.50,1008.75,1008.50,1008.50,15,12,27.00
08/06/2004,03:24,1008.50,1008.75,1008.25,1008.25,18,166,184.00
08/06/2004,03:25,1008.25,1008.25,1008.00,1008.00,0,69,69.00
08/06/2004,03:26,1008.00,1008.25,1008.00,1008.00,2,26,28.00
08/06/2004,03:27,1008.00,1008.25,1008.00,1008.00,44,29,73.00
08/06/2004,03:28,1008.00,1008.25,1008.00,1008.25,18,4,22.00
08/06/2004,03:29,1008.25,1008.50,1008.00,1008.50,64,99,163.00
08/06/2004,03:30,1008.50,1008.50,1008.00,1008.00,5,15,20.00
08/06/2004,03:31,1008.25,1008.25,1008.25,1008.25,59,0,59.00
08/06/2004,03:33,1008.25,1008.25,1008.25,1008.25,7,0,7.00
08/06/2004,03:34,1008.25,1008.25,1007.75,1008.00,23,44,67.00
08/06/2004,03:35,1007.75,1007.75,1007.50,1007.75,7,76,83.00
08/06/2004,03:36,1007.50,1007.50,1007.50,1007.50,0,26,26.00
08/06/2004,03:37,1007.50,1007.50,1007.25,1007.50,2,21,23.00
08/06/2004,03:38,1007.50,1007.50,1007.25,1007.25,7,46,53.00
08/06/2004,03:39,1007.25,1007.50,1007.25,1007.50,4,1,5.00
08/06/2004,03:40,1007.50,1007.50,1007.50,1007.50,10,0,10.00
08/06/2004,03:41,1007.50,1007.50,1007.25,1007.50,13,1,14.00
08/06/2004,03:42,1007.25,1007.75,1007.25,1007.75,87,3,90.00
08/06/2004,03:43,1007.75,1007.75,1007.50,1007.50,4,1,5.00
08/06/2004,03:44,1007.75,1007.75,1007.75,1007.75,2,0,2.00
08/06/2004,03:45,1007.75,1007.75,1007.75,1007.75,7,0,7.00
08/06/2004,03:46,1007.75,1007.75,1007.50,1007.50,1,138,139.00
08/06/2004,03:47,1007.50,1007.75,1007.25,1007.50,33,11,44.00
08/06/2004,03:48,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/06/2004,03:49,1007.50,1007.50,1007.25,1007.25,0,62,62.00
08/06/2004,03:50,1007.00,1007.25,1007.00,1007.00,7,180,187.00
08/06/2004,03:51,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/06/2004,03:52,1006.75,1007.00,1006.75,1007.00,7,125,132.00
08/06/2004,03:53,1007.00,1007.00,1006.75,1006.75,25,93,118.00
08/06/2004,03:54,1006.75,1007.00,1006.50,1007.00,146,19,165.00
08/06/2004,03:55,1007.00,1007.25,1006.75,1007.25,110,27,137.00
08/06/2004,03:56,1007.00,1007.00,1007.00,1007.00,0,37,37.00
08/06/2004,03:57,1006.75,1007.00,1006.75,1007.00,9,4,13.00
08/06/2004,03:58,1006.75,1007.00,1006.75,1007.00,9,15,24.00
08/06/2004,03:59,1007.00,1007.00,1007.00,1007.00,25,0,25.00
08/06/2004,04:00,1007.00,1007.25,1006.75,1007.25,34,3,37.00
08/06/2004,04:01,1007.00,1007.00,1007.00,1007.00,0,24,24.00
08/06/2004,04:02,1007.00,1007.00,1006.75,1007.00,9,53,62.00
08/06/2004,04:03,1006.75,1006.75,1006.75,1006.75,0,27,27.00
08/06/2004,04:04,1006.75,1006.75,1006.75,1006.75,0,9,9.00
08/06/2004,04:05,1006.75,1006.75,1006.75,1006.75,0,22,22.00
08/06/2004,04:06,1006.75,1007.00,1006.75,1007.00,9,4,13.00
08/06/2004,04:07,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/06/2004,04:08,1007.00,1007.25,1007.00,1007.25,19,0,19.00
08/06/2004,04:09,1007.25,1007.25,1007.00,1007.00,1,14,15.00
08/06/2004,04:10,1007.25,1007.25,1007.25,1007.25,17,0,17.00
08/06/2004,04:11,1007.00,1007.25,1007.00,1007.00,10,49,59.00
08/06/2004,04:12,1007.00,1007.00,1007.00,1007.00,0,17,17.00
08/06/2004,04:13,1007.00,1007.00,1006.75,1006.75,0,51,51.00
08/06/2004,04:14,1006.75,1006.75,1006.75,1006.75,0,17,17.00
08/06/2004,04:15,1006.75,1007.00,1006.75,1006.75,10,9,19.00
08/06/2004,04:16,1007.00,1007.00,1007.00,1007.00,12,0,12.00
08/06/2004,04:17,1007.00,1007.00,1007.00,1007.00,11,0,11.00
08/06/2004,04:18,1007.00,1007.00,1007.00,1007.00,12,0,12.00
08/06/2004,04:20,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/06/2004,04:21,1007.00,1007.25,1007.00,1007.25,45,0,45.00
08/06/2004,04:22,1007.00,1007.25,1007.00,1007.25,77,9,86.00
08/06/2004,04:23,1007.25,1007.25,1007.00,1007.00,12,10,22.00
08/06/2004,04:24,1007.00,1007.25,1007.00,1007.25,15,4,19.00
08/06/2004,04:25,1007.25,1007.25,1007.25,1007.25,62,0,62.00
08/06/2004,04:26,1007.25,1007.25,1007.25,1007.25,14,0,14.00
08/06/2004,04:27,1007.25,1007.25,1007.25,1007.25,24,0,24.00
08/06/2004,04:28,1007.25,1007.25,1007.25,1007.25,12,0,12.00
08/06/2004,04:29,1007.25,1007.25,1007.00,1007.25,18,80,98.00
08/06/2004,04:30,1007.00,1007.00,1007.00,1007.00,0,12,12.00
08/06/2004,04:31,1007.00,1007.00,1007.00,1007.00,0,12,12.00
08/06/2004,04:32,1007.00,1007.00,1007.00,1007.00,0,31,31.00
08/06/2004,04:33,1007.00,1007.25,1007.00,1007.25,4,10,14.00
08/06/2004,04:34,1007.25,1007.25,1007.00,1007.00,12,25,37.00
08/06/2004,04:35,1007.00,1007.00,1006.75,1006.75,0,15,15.00
08/06/2004,04:36,1007.00,1007.00,1007.00,1007.00,24,0,24.00
08/06/2004,04:37,1007.00,1007.00,1006.75,1006.75,12,1,13.00
08/06/2004,04:38,1007.00,1007.00,1007.00,1007.00,24,0,24.00
08/06/2004,04:39,1006.75,1007.00,1006.75,1007.00,12,50,62.00
08/06/2004,04:40,1007.00,1007.00,1007.00,1007.00,24,0,24.00
08/06/2004,04:41,1007.00,1007.00,1007.00,1007.00,12,0,12.00
08/06/2004,04:42,1007.00,1007.00,1006.75,1006.75,12,2,14.00
08/06/2004,04:43,1007.00,1007.00,1006.75,1007.00,24,2,26.00
08/06/2004,04:44,1007.00,1007.00,1006.75,1006.75,12,3,15.00
08/06/2004,04:45,1007.00,1007.00,1007.00,1007.00,14,0,14.00
08/06/2004,04:46,1007.00,1007.25,1007.00,1007.00,13,10,23.00
08/06/2004,04:48,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/06/2004,04:49,1007.00,1007.25,1007.00,1007.25,2,1,3.00
08/06/2004,04:50,1007.25,1007.25,1007.00,1007.00,6,3,9.00
08/06/2004,04:51,1007.00,1007.00,1007.00,1007.00,0,15,15.00
08/06/2004,04:52,1007.00,1007.00,1006.75,1006.75,0,12,12.00
08/06/2004,04:53,1007.00,1007.00,1007.00,1007.00,60,0,60.00
08/06/2004,04:54,1007.00,1007.00,1007.00,1007.00,14,0,14.00
08/06/2004,04:55,1007.25,1007.25,1007.25,1007.25,4,0,4.00
08/06/2004,04:56,1007.00,1007.00,1006.75,1006.75,0,12,12.00
08/06/2004,04:57,1007.00,1007.00,1007.00,1007.00,6,0,6.00
08/06/2004,04:58,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/06/2004,04:59,1007.25,1007.25,1007.00,1007.00,6,2,8.00
08/06/2004,05:00,1007.00,1007.25,1007.00,1007.25,104,32,136.00
08/06/2004,05:01,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/06/2004,05:02,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/06/2004,05:03,1007.25,1007.25,1007.25,1007.25,6,0,6.00
08/06/2004,05:04,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/06/2004,05:05,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/06/2004,05:08,1007.00,1007.25,1007.00,1007.25,9,10,19.00
08/06/2004,05:09,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/06/2004,05:10,1007.25,1007.25,1007.25,1007.25,56,0,56.00
08/06/2004,05:11,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/06/2004,05:12,1007.25,1007.25,1007.25,1007.25,6,0,6.00
08/06/2004,05:14,1007.25,1007.25,1007.00,1007.25,134,3,137.00
08/06/2004,05:15,1007.50,1007.50,1007.50,1007.50,65,0,65.00
08/06/2004,05:16,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/06/2004,05:17,1007.50,1007.50,1007.50,1007.50,10,0,10.00
08/06/2004,05:18,1007.25,1007.50,1007.25,1007.50,52,7,59.00
08/06/2004,05:20,1007.25,1007.25,1007.25,1007.25,0,11,11.00
08/06/2004,05:21,1007.50,1007.50,1007.25,1007.25,7,4,11.00
08/06/2004,05:22,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/06/2004,05:23,1007.50,1007.50,1007.25,1007.25,1,57,58.00
08/06/2004,05:25,1007.25,1007.25,1007.00,1007.00,0,12,12.00
08/06/2004,05:26,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/06/2004,05:27,1007.00,1007.25,1007.00,1007.25,3,2,5.00
08/06/2004,05:28,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/06/2004,05:29,1007.25,1007.25,1007.25,1007.25,14,0,14.00
08/06/2004,05:32,1007.25,1007.25,1007.25,1007.25,100,0,100.00
08/06/2004,05:33,1007.50,1007.50,1007.50,1007.50,6,0,6.00
08/06/2004,05:34,1007.50,1007.50,1007.50,1007.50,50,0,50.00
08/06/2004,05:35,1007.50,1007.50,1007.50,1007.50,27,0,27.00
08/06/2004,05:36,1007.25,1007.25,1007.25,1007.25,0,5,5.00
08/06/2004,05:37,1007.25,1007.50,1007.25,1007.50,8,3,11.00
08/06/2004,05:38,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/06/2004,05:39,1007.50,1007.50,1007.50,1007.50,4,0,4.00
08/06/2004,05:40,1007.50,1007.50,1007.50,1007.50,7,0,7.00
08/06/2004,05:41,1007.25,1007.25,1007.25,1007.25,0,32,32.00
08/06/2004,05:42,1007.25,1007.25,1007.25,1007.25,0,14,14.00
08/06/2004,05:43,1007.25,1007.25,1007.25,1007.25,0,10,10.00
08/06/2004,05:44,1007.25,1007.25,1007.25,1007.25,0,46,46.00
08/06/2004,05:45,1007.00,1007.25,1007.00,1007.25,15,1,16.00
08/06/2004,05:46,1007.25,1007.50,1007.00,1007.25,9,20,29.00
08/06/2004,05:47,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/06/2004,05:48,1007.00,1007.25,1007.00,1007.25,5,1,6.00
08/06/2004,05:49,1007.25,1007.25,1007.25,1007.25,17,0,17.00
08/06/2004,05:50,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/06/2004,05:51,1007.25,1007.50,1007.25,1007.50,152,0,152.00
08/06/2004,05:52,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/06/2004,05:54,1007.25,1007.50,1007.25,1007.50,8,20,28.00
08/06/2004,05:56,1007.25,1007.25,1007.25,1007.25,0,4,4.00
08/06/2004,05:57,1007.50,1007.50,1007.50,1007.50,12,0,12.00
08/06/2004,05:58,1007.50,1007.50,1007.50,1007.50,12,0,12.00
08/06/2004,05:59,1007.50,1007.50,1007.50,1007.50,6,0,6.00
08/06/2004,06:00,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/06/2004,06:01,1007.50,1007.50,1007.50,1007.50,49,0,49.00
08/06/2004,06:02,1007.50,1007.50,1007.25,1007.25,6,12,18.00
08/06/2004,06:03,1007.50,1007.50,1007.50,1007.50,47,0,47.00
08/06/2004,06:05,1007.50,1007.50,1007.50,1007.50,68,0,68.00
08/06/2004,06:09,1007.25,1007.50,1007.25,1007.50,57,7,64.00
08/06/2004,06:10,1007.50,1007.75,1007.50,1007.50,5,22,27.00
08/06/2004,06:11,1007.75,1007.75,1007.50,1007.50,2,4,6.00
08/06/2004,06:12,1007.75,1007.75,1007.50,1007.50,4,1,5.00
08/06/2004,06:13,1007.50,1007.75,1007.50,1007.75,15,1,16.00
08/06/2004,06:14,1007.75,1007.75,1007.50,1007.75,3,1,4.00
08/06/2004,06:15,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/06/2004,06:16,1007.75,1007.75,1007.75,1007.75,4,0,4.00
08/06/2004,06:17,1007.75,1007.75,1007.50,1007.50,20,1,21.00
08/06/2004,06:18,1007.75,1007.75,1007.50,1007.75,17,8,25.00
08/06/2004,06:19,1007.75,1007.75,1007.50,1007.50,1,45,46.00
08/06/2004,06:20,1007.50,1007.50,1007.50,1007.50,0,3,3.00
08/06/2004,06:21,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/06/2004,06:22,1007.50,1007.50,1007.50,1007.50,0,13,13.00
08/06/2004,06:26,1007.50,1007.50,1007.25,1007.25,0,26,26.00
08/06/2004,06:27,1007.25,1007.25,1007.25,1007.25,0,6,6.00
08/06/2004,06:28,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/06/2004,06:30,1007.50,1007.50,1007.25,1007.25,14,6,20.00
08/06/2004,06:31,1007.50,1007.50,1007.25,1007.50,2,55,57.00
08/06/2004,06:32,1007.50,1007.50,1007.25,1007.25,35,2,37.00
08/06/2004,06:33,1007.25,1007.25,1007.25,1007.25,0,126,126.00
08/06/2004,06:34,1007.25,1007.25,1007.00,1007.25,1,182,183.00
08/06/2004,06:35,1007.25,1007.25,1007.00,1007.00,1,1,2.00
08/06/2004,06:36,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/06/2004,06:38,1007.00,1007.00,1007.00,1007.00,0,32,32.00
08/06/2004,06:39,1007.25,1007.25,1006.75,1007.00,4,1,5.00
08/06/2004,06:40,1007.00,1007.00,1006.75,1006.75,6,5,11.00
08/06/2004,06:41,1007.00,1007.00,1006.75,1006.75,5,57,62.00
08/06/2004,06:42,1006.75,1006.75,1006.50,1006.50,0,115,115.00
08/06/2004,06:43,1006.25,1006.50,1006.25,1006.50,71,106,177.00
08/06/2004,06:44,1006.50,1006.50,1006.25,1006.50,143,80,223.00
08/06/2004,06:45,1006.50,1007.00,1006.50,1007.00,165,2,167.00
08/06/2004,06:47,1006.75,1006.75,1006.75,1006.75,0,7,7.00
08/06/2004,06:48,1006.75,1006.75,1006.75,1006.75,0,8,8.00
08/06/2004,06:49,1006.50,1006.75,1006.50,1006.75,1,5,6.00
08/06/2004,06:50,1006.50,1006.50,1006.50,1006.50,0,21,21.00
08/06/2004,06:52,1006.75,1006.75,1006.75,1006.75,43,0,43.00
08/06/2004,06:53,1007.00,1007.00,1006.75,1006.75,57,5,62.00
08/06/2004,06:54,1006.75,1006.75,1006.75,1006.75,0,22,22.00
08/06/2004,06:55,1006.75,1006.75,1006.50,1006.75,41,22,63.00
08/06/2004,06:56,1006.50,1007.00,1006.50,1007.00,33,22,55.00
08/06/2004,06:57,1006.50,1006.75,1006.50,1006.75,21,1,22.00
08/06/2004,06:58,1006.50,1006.50,1006.50,1006.50,0,162,162.00
08/06/2004,06:59,1006.25,1006.50,1006.25,1006.50,5,1,6.00
08/06/2004,07:00,1006.50,1006.50,1006.25,1006.50,24,1,25.00
08/06/2004,07:01,1006.50,1006.50,1006.50,1006.50,8,0,8.00
08/06/2004,07:02,1006.50,1006.50,1006.25,1006.50,29,4,33.00
08/06/2004,07:03,1006.50,1006.50,1006.25,1006.25,16,3,19.00
08/06/2004,07:04,1006.25,1006.50,1006.25,1006.50,1,2,3.00
08/06/2004,07:05,1006.50,1006.50,1006.25,1006.50,5,1,6.00
08/06/2004,07:06,1006.25,1006.50,1006.25,1006.25,5,47,52.00
08/06/2004,07:07,1006.50,1006.75,1006.50,1006.50,138,10,148.00
08/06/2004,07:08,1006.75,1006.75,1006.25,1006.50,40,104,144.00
08/06/2004,07:09,1006.25,1006.50,1006.25,1006.50,132,2,134.00
08/06/2004,07:10,1006.75,1007.00,1006.75,1007.00,196,1,197.00
08/06/2004,07:11,1006.75,1007.00,1006.75,1006.75,20,24,44.00
08/06/2004,07:12,1006.75,1007.00,1006.75,1006.75,2,93,95.00
08/06/2004,07:13,1007.00,1007.00,1006.75,1007.00,76,5,81.00
08/06/2004,07:14,1006.75,1006.75,1006.50,1006.75,11,132,143.00
08/06/2004,07:15,1006.75,1007.25,1006.75,1007.25,183,0,183.00
08/06/2004,07:16,1007.00,1007.50,1006.75,1007.50,167,78,245.00
08/06/2004,07:17,1007.50,1007.75,1007.25,1007.25,192,104,296.00
08/06/2004,07:18,1007.25,1007.25,1007.25,1007.25,0,72,72.00
08/06/2004,07:19,1007.25,1007.25,1006.75,1006.75,12,246,258.00
08/06/2004,07:20,1007.00,1007.00,1006.50,1006.75,36,61,97.00
08/06/2004,07:21,1006.75,1006.75,1006.50,1006.75,41,20,61.00
08/06/2004,07:22,1006.50,1006.75,1006.50,1006.50,16,5,21.00
08/06/2004,07:23,1006.75,1007.00,1006.75,1006.75,175,45,220.00
08/06/2004,07:24,1006.75,1007.25,1006.75,1007.00,91,12,103.00
08/06/2004,07:25,1007.25,1007.50,1007.25,1007.50,86,0,86.00
08/06/2004,07:26,1007.50,1007.75,1007.25,1007.50,207,137,344.00
08/06/2004,07:27,1007.50,1007.75,1007.25,1007.50,184,7,191.00
08/06/2004,07:28,1007.75,1007.75,1007.50,1007.50,164,104,268.00
08/06/2004,07:29,1007.75,1008.00,1007.50,1007.75,317,89,406.00
08/06/2004,07:30,1007.50,1007.75,1004.25,1004.25,79,760,839.00
08/06/2004,07:31,1004.25,1004.25,997.75,997.75,2416,5497,7913.00
08/06/2004,07:32,998.00,998.25,995.00,995.75,2255,3426,5681.00
08/06/2004,07:33,995.75,997.25,994.50,997.00,2146,2062,4208.00
08/06/2004,07:34,996.75,997.50,995.75,997.00,1525,1685,3210.00
08/06/2004,07:35,997.00,998.50,997.00,998.00,1482,915,2397.00
08/06/2004,07:36,998.25,998.25,997.25,997.25,344,910,1254.00
08/06/2004,07:37,997.25,997.50,996.25,996.75,1143,1499,2642.00
08/06/2004,07:38,996.75,997.50,996.25,997.00,539,608,1147.00
08/06/2004,07:39,997.00,997.25,996.25,996.50,234,832,1066.00
08/06/2004,07:40,996.75,996.75,996.00,996.25,710,671,1381.00
08/06/2004,07:41,996.50,996.50,995.75,996.25,515,669,1184.00
08/06/2004,07:42,996.25,996.75,995.75,996.25,429,877,1306.00
08/06/2004,07:43,996.25,996.75,996.25,996.50,448,352,800.00
08/06/2004,07:44,996.50,996.75,996.25,996.50,228,264,492.00
08/06/2004,07:45,996.50,996.75,996.25,996.50,517,391,908.00
08/06/2004,07:46,996.50,996.75,995.75,995.75,199,1104,1303.00
08/06/2004,07:47,995.75,995.75,995.50,995.50,489,605,1094.00
08/06/2004,07:48,995.50,995.50,995.00,995.00,211,649,860.00
08/06/2004,07:49,995.00,995.25,993.75,994.00,688,1496,2184.00
08/06/2004,07:50,994.00,994.75,994.00,994.00,650,685,1335.00
08/06/2004,07:51,994.25,994.25,993.75,993.75,512,388,900.00
08/06/2004,07:52,993.75,994.00,992.75,993.25,798,1368,2166.00
08/06/2004,07:53,993.50,993.75,992.25,993.00,548,1007,1555.00
08/06/2004,07:54,993.00,993.25,992.50,992.50,622,664,1286.00
08/06/2004,07:55,992.75,993.00,992.00,992.75,487,722,1209.00
08/06/2004,07:56,992.50,993.50,992.50,993.25,773,410,1183.00
08/06/2004,07:57,993.25,993.75,993.00,993.75,624,529,1153.00
08/06/2004,07:58,993.75,994.25,993.50,994.00,724,270,994.00
08/06/2004,07:59,994.00,994.50,993.75,994.25,427,301,728.00
08/06/2004,08:00,994.50,994.50,994.00,994.00,159,325,484.00
08/06/2004,08:01,994.25,994.75,994.00,994.50,506,102,608.00
08/06/2004,08:02,994.50,995.00,994.50,995.00,466,103,569.00
08/06/2004,08:03,995.00,995.00,994.25,994.50,335,584,919.00
08/06/2004,08:04,994.50,995.00,994.50,994.75,513,348,861.00
08/06/2004,08:05,994.75,995.00,994.50,994.75,397,259,656.00
08/06/2004,08:06,994.75,995.00,994.50,994.75,528,182,710.00
08/06/2004,08:07,994.75,994.75,994.50,994.75,160,10,170.00
08/06/2004,08:08,994.50,994.75,994.50,994.75,172,307,479.00
08/06/2004,08:09,994.75,994.75,994.00,994.00,261,1155,1416.00
08/06/2004,08:10,994.00,994.50,994.00,994.50,270,107,377.00
08/06/2004,08:11,994.25,994.75,994.25,994.50,366,24,390.00
08/06/2004,08:12,994.50,994.75,994.50,994.75,107,72,179.00
08/06/2004,08:13,994.75,995.00,994.75,995.00,27,95,122.00
08/06/2004,08:14,995.00,995.25,994.50,994.75,267,170,437.00
08/06/2004,08:15,994.75,995.25,994.25,995.00,256,210,466.00
08/06/2004,08:16,995.00,995.25,995.00,995.00,236,11,247.00
08/06/2004,08:17,995.25,995.50,995.00,995.25,398,165,563.00
08/06/2004,08:18,995.25,995.75,995.25,995.50,438,61,499.00
08/06/2004,08:19,995.50,995.75,995.25,995.75,101,66,167.00
08/06/2004,08:20,995.75,995.75,994.75,995.50,320,253,573.00
08/06/2004,08:21,995.50,996.00,995.50,995.50,231,37,268.00
08/06/2004,08:22,995.50,995.75,995.00,995.00,159,288,447.00
08/06/2004,08:23,995.00,995.75,995.00,995.75,203,157,360.00
08/06/2004,08:24,995.50,996.00,995.50,995.75,155,54,209.00
08/06/2004,08:25,995.75,995.75,995.50,995.50,109,7,116.00
08/06/2004,08:26,995.75,996.00,995.75,996.00,44,196,240.00
08/06/2004,08:27,996.00,996.00,995.75,996.00,343,72,415.00
08/06/2004,08:28,996.25,996.25,996.00,996.00,375,97,472.00
08/06/2004,08:29,996.25,996.75,996.00,996.50,653,252,905.00
08/06/2004,08:30,996.50,997.25,996.25,996.50,1385,1322,2707.00
08/06/2004,08:31,996.50,997.75,996.25,997.50,2577,1923,4500.00
08/06/2004,08:32,997.50,997.75,997.25,997.50,852,1018,1870.00
08/06/2004,08:33,997.75,998.75,997.50,998.00,2762,1227,3989.00
08/06/2004,08:34,998.00,998.25,997.00,997.25,1209,3190,4399.00
08/06/2004,08:35,997.25,998.25,997.00,997.00,863,1466,2329.00
08/06/2004,08:36,997.25,997.50,996.50,996.75,1957,2069,4026.00
08/06/2004,08:37,996.75,997.00,996.00,996.25,1342,2156,3498.00
08/06/2004,08:38,996.75,996.75,996.00,996.25,1153,1272,2425.00
08/06/2004,08:39,996.25,996.25,995.50,996.00,909,1072,1981.00
08/06/2004,08:40,996.25,997.75,996.00,997.25,1754,1001,2755.00
08/06/2004,08:41,997.25,997.75,996.50,997.75,686,533,1219.00
08/06/2004,08:42,997.50,997.75,996.75,997.50,694,744,1438.00
08/06/2004,08:43,997.25,998.25,997.25,998.00,2059,796,2855.00
08/06/2004,08:44,998.00,998.25,997.75,998.00,718,584,1302.00
08/06/2004,08:45,998.00,999.50,997.75,999.25,1732,1189,2921.00
08/06/2004,08:46,999.50,999.75,999.25,999.50,1349,632,1981.00
08/06/2004,08:47,999.75,999.75,999.25,999.50,1392,1237,2629.00
08/06/2004,08:48,999.25,999.50,998.75,999.00,1141,876,2017.00
08/06/2004,08:49,998.75,999.00,998.00,998.00,610,2393,3003.00
08/06/2004,08:50,998.00,998.25,997.75,998.25,691,1253,1944.00
08/06/2004,08:51,998.00,999.00,998.00,999.00,1356,552,1908.00
08/06/2004,08:52,999.00,999.25,998.00,998.25,1214,997,2211.00
08/06/2004,08:53,998.25,999.00,998.25,998.50,682,407,1089.00
08/06/2004,08:54,998.50,998.75,998.00,998.00,356,1035,1391.00
08/06/2004,08:55,998.00,998.25,997.50,997.50,288,1276,1564.00
08/06/2004,08:56,997.50,998.00,997.00,997.25,764,1259,2023.00
08/06/2004,08:57,997.50,997.50,996.50,996.50,733,1327,2060.00
08/06/2004,08:58,996.50,997.75,996.50,997.00,722,1650,2372.00
08/06/2004,08:59,997.00,997.50,996.25,996.25,746,1901,2647.00
08/06/2004,09:00,996.00,996.50,995.25,996.25,1542,1714,3256.00
08/06/2004,09:01,996.25,996.50,995.75,996.25,769,939,1708.00
08/06/2004,09:02,996.75,996.75,995.50,995.50,490,598,1088.00
08/06/2004,09:03,995.75,995.75,994.50,994.50,1437,1235,2672.00
08/06/2004,09:04,994.50,994.75,993.75,994.25,911,2593,3504.00
08/06/2004,09:05,994.00,995.25,993.75,995.25,1233,498,1731.00
08/06/2004,09:06,995.25,995.25,994.50,995.00,679,1095,1774.00
08/06/2004,09:07,995.00,995.25,994.50,995.00,1649,1727,3376.00
08/06/2004,09:08,994.75,995.00,993.75,994.00,536,1935,2471.00
08/06/2004,09:09,994.25,994.50,993.75,994.25,778,1566,2344.00
08/06/2004,09:10,994.25,995.00,994.00,994.50,1612,683,2295.00
08/06/2004,09:11,994.50,994.75,993.50,994.00,346,1620,1966.00
08/06/2004,09:12,994.00,994.75,994.00,994.50,1232,622,1854.00
08/06/2004,09:13,994.50,995.50,994.50,995.50,1648,148,1796.00
08/06/2004,09:14,995.50,996.50,995.25,996.25,1453,1070,2523.00
08/06/2004,09:15,996.50,997.50,996.25,997.25,2707,342,3049.00
08/06/2004,09:16,997.25,998.00,997.25,997.75,1238,1287,2525.00
08/06/2004,09:17,997.75,998.75,997.50,998.50,4086,783,4869.00
08/06/2004,09:18,998.50,998.50,997.75,997.75,959,724,1683.00
08/06/2004,09:19,998.25,999.00,998.00,999.00,1687,635,2322.00
08/06/2004,09:20,998.75,999.50,998.75,998.75,1400,491,1891.00
08/06/2004,09:21,999.00,999.00,997.75,997.75,305,838,1143.00
08/06/2004,09:22,997.75,998.50,997.75,998.50,810,319,1129.00
08/06/2004,09:23,997.75,998.00,997.25,997.25,332,1270,1602.00
08/06/2004,09:24,997.00,998.00,996.75,997.75,704,427,1131.00
08/06/2004,09:25,997.75,998.00,997.50,997.75,840,405,1245.00
08/06/2004,09:26,997.50,997.75,996.75,997.00,350,1128,1478.00
08/06/2004,09:27,997.00,997.25,996.75,997.00,762,1045,1807.00
08/06/2004,09:28,996.75,997.75,996.50,997.50,528,511,1039.00
08/06/2004,09:29,997.75,998.25,997.25,998.25,1146,766,1912.00
08/06/2004,09:30,998.25,998.75,998.00,998.00,883,472,1355.00
08/06/2004,09:31,998.25,998.75,998.00,998.50,913,551,1464.00
08/06/2004,09:32,998.50,998.50,997.00,997.50,281,813,1094.00
08/06/2004,09:33,997.75,998.50,997.50,998.50,1039,410,1449.00
08/06/2004,09:34,998.75,999.00,998.25,998.50,736,501,1237.00
08/06/2004,09:35,998.25,999.00,998.00,998.00,278,852,1130.00
08/06/2004,09:36,997.75,998.00,997.50,997.50,268,537,805.00
08/06/2004,09:37,997.75,998.00,997.25,997.25,348,517,865.00
08/06/2004,09:38,997.00,997.75,997.00,997.75,715,197,912.00
08/06/2004,09:39,998.00,999.00,998.00,998.50,1095,821,1916.00
08/06/2004,09:40,998.50,998.75,998.00,998.00,378,371,749.00
08/06/2004,09:41,998.00,998.25,997.25,997.50,115,904,1019.00
08/06/2004,09:42,997.25,997.75,997.25,997.50,386,300,686.00
08/06/2004,09:43,997.25,997.75,997.00,997.00,778,849,1627.00
08/06/2004,09:44,997.00,998.00,996.75,998.00,924,621,1545.00
08/06/2004,09:45,997.75,998.00,997.50,997.50,187,786,973.00
08/06/2004,09:46,997.25,997.50,996.50,997.25,1221,1508,2729.00
08/06/2004,09:47,997.50,997.75,996.75,997.00,832,604,1436.00
08/06/2004,09:48,997.00,997.25,996.25,996.25,62,841,903.00
08/06/2004,09:49,996.25,996.50,995.50,995.75,1089,4497,5586.00
08/06/2004,09:50,995.50,997.00,995.50,997.00,1067,589,1656.00
08/06/2004,09:51,996.75,997.25,996.50,997.25,897,238,1135.00
08/06/2004,09:52,997.25,997.75,997.25,997.75,823,759,1582.00
08/06/2004,09:53,997.50,997.50,996.00,996.50,511,989,1500.00
08/06/2004,09:54,996.50,997.00,996.25,996.75,1200,223,1423.00
08/06/2004,09:55,996.50,997.00,996.50,996.75,429,257,686.00
08/06/2004,09:56,997.00,997.00,996.50,997.00,187,200,387.00
08/06/2004,09:57,996.75,996.75,996.00,996.25,356,634,990.00
08/06/2004,09:58,996.25,996.50,996.00,996.25,177,625,802.00
08/06/2004,09:59,996.25,996.25,995.50,995.75,417,1221,1638.00
08/06/2004,10:00,995.75,996.00,995.50,995.75,697,932,1629.00
08/06/2004,10:01,995.50,995.75,994.25,994.75,1162,2759,3921.00
08/06/2004,10:02,995.00,995.25,994.50,995.25,681,708,1389.00
08/06/2004,10:03,995.25,995.75,995.00,995.75,797,1049,1846.00
08/06/2004,10:04,995.75,995.75,995.00,995.25,932,618,1550.00
08/06/2004,10:05,995.25,995.25,994.75,995.00,447,726,1173.00
08/06/2004,10:06,995.00,996.00,994.75,996.00,791,517,1308.00
08/06/2004,10:07,996.25,996.25,995.75,996.00,1227,607,1834.00
08/06/2004,10:08,995.75,996.00,995.25,995.50,745,313,1058.00
08/06/2004,10:09,995.50,995.50,995.00,995.50,600,701,1301.00
08/06/2004,10:10,995.50,995.75,995.00,995.25,407,1036,1443.00
08/06/2004,10:11,995.25,995.75,995.00,995.50,991,577,1568.00
08/06/2004,10:12,995.75,996.00,995.25,995.75,1602,969,2571.00
08/06/2004,10:13,996.00,996.25,995.50,995.50,614,1142,1756.00
08/06/2004,10:14,995.50,995.50,994.75,994.75,905,922,1827.00
08/06/2004,10:15,994.75,995.25,994.50,994.75,1490,552,2042.00
08/06/2004,10:16,994.75,995.25,994.50,995.00,235,470,705.00
08/06/2004,10:17,994.75,995.25,994.75,994.75,356,446,802.00
08/06/2004,10:18,994.50,994.75,994.25,994.25,754,1492,2246.00
08/06/2004,10:19,994.50,995.25,994.25,995.25,1079,281,1360.00
08/06/2004,10:20,995.00,996.00,995.00,995.75,1061,677,1738.00
08/06/2004,10:21,995.75,996.25,995.50,995.75,763,500,1263.00
08/06/2004,10:22,995.75,996.75,995.50,996.50,946,359,1305.00
08/06/2004,10:23,996.50,997.00,996.50,996.75,1643,907,2550.00
08/06/2004,10:24,996.75,998.00,996.50,998.00,2732,909,3641.00
08/06/2004,10:25,998.00,998.50,997.50,997.75,2123,841,2964.00
08/06/2004,10:26,998.00,998.25,997.50,997.75,516,487,1003.00
08/06/2004,10:27,997.75,998.00,997.25,997.50,966,842,1808.00
08/06/2004,10:28,997.50,998.25,997.50,997.75,1433,496,1929.00
08/06/2004,10:29,997.75,998.50,997.50,998.25,827,214,1041.00
08/06/2004,10:30,998.00,998.75,997.75,998.50,1527,333,1860.00
08/06/2004,10:31,998.75,998.75,997.50,998.25,1168,1131,2299.00
08/06/2004,10:32,998.25,998.50,997.75,998.00,367,814,1181.00
08/06/2004,10:33,998.00,998.25,997.75,998.00,124,255,379.00
08/06/2004,10:34,997.75,997.75,997.00,997.25,312,1434,1746.00
08/06/2004,10:35,997.25,997.50,997.00,997.00,922,310,1232.00
08/06/2004,10:36,997.00,997.25,996.75,997.00,716,1078,1794.00
08/06/2004,10:37,997.00,997.25,996.75,997.25,529,719,1248.00
08/06/2004,10:38,997.25,997.50,996.50,996.50,496,1769,2265.00
08/06/2004,10:39,996.50,996.50,995.50,995.50,381,2366,2747.00
08/06/2004,10:40,995.75,995.75,994.25,995.00,1383,2892,4275.00
08/06/2004,10:41,994.75,995.75,994.75,995.50,1725,743,2468.00
08/06/2004,10:42,995.50,995.50,995.00,995.50,813,710,1523.00
08/06/2004,10:43,995.50,996.00,995.50,995.75,1270,383,1653.00
08/06/2004,10:44,995.75,996.50,995.50,996.00,2044,618,2662.00
08/06/2004,10:45,996.25,997.25,996.00,997.00,1552,268,1820.00
08/06/2004,10:46,997.00,997.00,996.50,996.75,250,411,661.00
08/06/2004,10:47,996.75,997.50,996.50,997.50,1063,406,1469.00
08/06/2004,10:48,997.50,997.75,996.75,997.25,503,1533,2036.00
08/06/2004,10:49,997.00,997.25,996.50,996.50,43,557,600.00
08/06/2004,10:50,996.75,997.00,996.50,996.75,328,11,339.00
08/06/2004,10:51,997.00,997.25,996.75,997.00,118,195,313.00
08/06/2004,10:52,997.00,997.25,996.50,996.75,534,367,901.00
08/06/2004,10:53,996.75,996.75,996.00,996.25,883,885,1768.00
08/06/2004,10:54,996.50,997.25,996.50,997.25,693,162,855.00
08/06/2004,10:55,997.00,997.25,996.75,997.00,548,131,679.00
08/06/2004,10:56,997.00,997.00,996.00,996.25,121,1213,1334.00
08/06/2004,10:57,996.00,996.25,995.50,995.75,488,1220,1708.00
08/06/2004,10:58,995.50,996.50,995.25,996.50,739,474,1213.00
08/06/2004,10:59,996.50,996.50,996.00,996.25,30,277,307.00
08/06/2004,11:00,996.25,996.50,995.75,996.00,357,238,595.00
08/06/2004,11:01,996.00,996.00,995.50,995.50,62,795,857.00
08/06/2004,11:02,995.50,996.25,995.25,996.25,565,210,775.00
08/06/2004,11:03,996.00,996.50,996.00,996.50,262,180,442.00
08/06/2004,11:04,996.50,996.50,996.00,996.00,259,213,472.00
08/06/2004,11:05,996.25,996.25,996.00,996.00,54,187,241.00
08/06/2004,11:06,996.00,996.25,995.50,995.75,402,420,822.00
08/06/2004,11:07,996.00,996.50,995.75,996.25,489,595,1084.00
08/06/2004,11:08,996.25,997.50,996.25,997.50,2438,326,2764.00
08/06/2004,11:09,997.50,997.75,997.00,997.75,463,471,934.00
08/06/2004,11:10,997.50,998.00,997.00,997.00,729,1105,1834.00
08/06/2004,11:11,996.75,997.25,996.75,997.00,238,538,776.00
08/06/2004,11:12,997.00,997.25,996.75,997.00,102,50,152.00
08/06/2004,11:13,997.00,997.25,996.75,997.25,128,137,265.00
08/06/2004,11:14,997.00,997.50,997.00,997.50,570,41,611.00
08/06/2004,11:15,997.50,997.75,997.25,997.50,372,180,552.00
08/06/2004,11:16,997.50,997.50,997.00,997.25,170,257,427.00
08/06/2004,11:17,997.25,998.00,997.25,998.00,638,24,662.00
08/06/2004,11:18,998.00,998.25,998.00,998.00,389,347,736.00
08/06/2004,11:19,998.00,998.25,997.50,997.75,507,583,1090.00
08/06/2004,11:20,997.75,998.25,997.50,997.75,386,462,848.00
08/06/2004,11:21,997.75,998.25,997.50,998.00,538,203,741.00
08/06/2004,11:22,998.00,998.00,997.00,997.50,1277,1073,2350.00
08/06/2004,11:23,997.50,998.00,997.50,997.75,865,183,1048.00
08/06/2004,11:24,997.75,998.00,997.00,997.25,122,743,865.00
08/06/2004,11:25,997.25,997.25,996.75,997.00,239,553,792.00
08/06/2004,11:26,997.00,997.25,996.75,996.75,20,358,378.00
08/06/2004,11:27,997.00,997.00,996.25,996.25,380,1563,1943.00
08/06/2004,11:28,996.25,997.00,996.25,996.75,626,1393,2019.00
08/06/2004,11:29,996.75,997.25,996.50,997.00,1262,270,1532.00
08/06/2004,11:30,997.25,997.25,996.75,996.75,87,310,397.00
08/06/2004,11:31,997.00,997.00,995.25,995.75,267,2850,3117.00
08/06/2004,11:32,995.75,996.00,995.50,995.75,406,734,1140.00
08/06/2004,11:33,995.75,995.75,995.50,995.75,729,292,1021.00
08/06/2004,11:34,995.75,996.00,995.50,995.75,467,745,1212.00
08/06/2004,11:35,995.75,996.75,995.25,996.50,1645,1588,3233.00
08/06/2004,11:36,996.75,997.50,996.00,996.25,1444,2876,4320.00
08/06/2004,11:37,996.00,996.50,995.50,996.50,1169,477,1646.00
08/06/2004,11:38,996.75,996.75,995.75,996.25,183,422,605.00
08/06/2004,11:39,996.25,996.25,996.00,996.25,6,214,220.00
08/06/2004,11:40,996.00,996.50,995.75,996.50,316,149,465.00
08/06/2004,11:41,996.25,996.25,995.75,995.75,184,722,906.00
08/06/2004,11:42,995.75,996.25,995.50,996.00,290,133,423.00
08/06/2004,11:43,996.00,996.50,996.00,996.50,328,167,495.00
08/06/2004,11:44,996.50,996.75,995.75,996.00,104,1051,1155.00
08/06/2004,11:45,995.75,995.75,995.25,995.50,338,426,764.00
08/06/2004,11:46,995.25,996.00,995.25,995.75,350,182,532.00
08/06/2004,11:47,996.00,996.50,996.00,996.25,422,546,968.00
08/06/2004,11:48,996.25,996.75,996.00,996.75,362,58,420.00
08/06/2004,11:49,996.75,997.00,996.50,996.75,395,357,752.00
08/06/2004,11:50,996.75,997.00,996.50,996.50,34,201,235.00
08/06/2004,11:51,996.50,996.75,996.25,996.25,17,123,140.00
08/06/2004,11:52,996.25,996.50,996.00,996.00,54,476,530.00
08/06/2004,11:53,996.00,996.50,996.00,996.25,295,191,486.00
08/06/2004,11:54,996.25,996.50,995.50,995.75,343,1509,1852.00
08/06/2004,11:55,995.75,995.75,995.25,995.50,232,709,941.00
08/06/2004,11:56,995.50,995.75,995.25,995.50,358,531,889.00
08/06/2004,11:57,995.50,995.50,995.00,995.00,364,1379,1743.00
08/06/2004,11:58,995.00,995.25,994.75,995.00,309,580,889.00
08/06/2004,11:59,995.00,995.50,995.00,995.25,588,402,990.00
08/06/2004,12:00,995.25,995.75,995.00,995.50,314,71,385.00
08/06/2004,12:01,995.50,995.75,995.25,995.50,582,162,744.00
08/06/2004,12:02,995.25,995.75,995.25,995.50,243,28,271.00
08/06/2004,12:03,995.50,995.50,995.25,995.25,62,150,212.00
08/06/2004,12:04,995.25,995.50,994.75,995.00,121,872,993.00
08/06/2004,12:05,994.75,995.25,994.50,995.00,530,1176,1706.00
08/06/2004,12:06,995.00,995.50,995.00,995.25,298,132,430.00
08/06/2004,12:07,995.50,995.50,995.00,995.25,194,391,585.00
08/06/2004,12:08,995.25,995.25,994.50,995.25,276,532,808.00
08/06/2004,12:09,995.00,995.50,994.75,994.75,154,521,675.00
08/06/2004,12:10,994.75,996.00,994.75,996.00,1092,65,1157.00
08/06/2004,12:11,996.00,996.00,995.50,995.50,168,326,494.00
08/06/2004,12:12,995.75,996.25,995.50,996.25,1189,244,1433.00
08/06/2004,12:13,996.25,996.50,996.00,996.25,352,84,436.00
08/06/2004,12:14,996.00,996.25,996.00,996.00,88,185,273.00
08/06/2004,12:15,996.00,996.00,995.50,995.50,17,491,508.00
08/06/2004,12:16,995.50,996.25,995.50,996.25,532,135,667.00
08/06/2004,12:17,996.25,996.25,995.25,995.25,70,708,778.00
08/06/2004,12:18,995.50,995.75,995.25,995.75,177,100,277.00
08/06/2004,12:19,995.75,996.00,995.75,996.00,152,11,163.00
08/06/2004,12:20,996.00,996.25,996.00,996.00,289,10,299.00
08/06/2004,12:21,996.00,996.25,995.75,996.00,57,133,190.00
08/06/2004,12:22,996.25,996.50,996.00,996.25,342,210,552.00
08/06/2004,12:23,996.25,996.50,996.00,996.00,155,97,252.00
08/06/2004,12:24,996.25,996.25,996.00,996.00,14,135,149.00
08/06/2004,12:25,996.25,996.50,996.00,996.25,242,35,277.00
08/06/2004,12:26,996.25,996.50,996.25,996.25,10,305,315.00
08/06/2004,12:27,996.50,996.75,996.25,996.75,652,73,725.00
08/06/2004,12:28,996.50,997.25,996.50,997.00,1615,332,1947.00
08/06/2004,12:29,997.00,997.00,996.50,996.50,117,450,567.00
08/06/2004,12:30,996.50,996.75,996.50,996.75,24,424,448.00
08/06/2004,12:31,996.50,996.75,996.50,996.50,15,210,225.00
08/06/2004,12:32,996.50,996.75,996.25,996.50,97,193,290.00
08/06/2004,12:33,996.50,996.50,996.25,996.25,23,31,54.00
08/06/2004,12:34,996.25,996.50,996.25,996.50,13,67,80.00
08/06/2004,12:35,996.25,996.50,996.25,996.50,16,302,318.00
08/06/2004,12:36,996.25,996.25,996.00,996.25,346,240,586.00
08/06/2004,12:37,996.00,996.25,995.75,995.75,25,340,365.00
08/06/2004,12:38,995.75,996.25,995.75,996.00,260,236,496.00
08/06/2004,12:39,996.00,996.25,996.00,996.25,264,144,408.00
08/06/2004,12:40,996.50,996.50,996.00,996.00,104,236,340.00
08/06/2004,12:41,996.00,996.25,996.00,996.00,12,568,580.00
08/06/2004,12:42,996.00,996.00,995.50,995.75,158,1108,1266.00
08/06/2004,12:43,996.00,996.00,995.50,995.50,11,226,237.00
08/06/2004,12:44,995.50,995.75,995.50,995.75,71,106,177.00
08/06/2004,12:45,995.50,995.75,995.50,995.50,84,39,123.00
08/06/2004,12:46,995.50,995.75,995.25,995.50,102,403,505.00
08/06/2004,12:47,995.50,996.00,995.50,996.00,352,27,379.00
08/06/2004,12:48,996.00,996.00,995.50,995.75,77,256,333.00
08/06/2004,12:49,995.75,995.75,995.75,995.75,459,0,459.00
08/06/2004,12:50,995.75,995.75,995.25,995.25,6,278,284.00
08/06/2004,12:51,995.25,995.50,994.50,994.50,414,1996,2410.00
08/06/2004,12:52,994.75,995.00,994.75,995.00,387,264,651.00
08/06/2004,12:53,995.00,995.25,994.50,994.50,192,301,493.00
08/06/2004,12:54,994.50,995.00,994.50,994.75,447,350,797.00
08/06/2004,12:55,994.50,994.75,994.50,994.75,590,259,849.00
08/06/2004,12:56,994.50,994.75,994.00,994.00,211,1454,1665.00
08/06/2004,12:57,994.00,994.25,993.25,993.25,1067,3174,4241.00
08/06/2004,12:58,993.25,994.00,993.00,994.00,717,791,1508.00
08/06/2004,12:59,993.75,994.25,993.75,994.25,417,252,669.00
08/06/2004,13:00,994.00,995.00,994.00,994.50,1143,549,1692.00
08/06/2004,13:01,994.25,994.50,994.25,994.50,355,138,493.00
08/06/2004,13:02,994.50,994.50,993.75,994.00,88,733,821.00
08/06/2004,13:03,994.00,994.25,993.75,994.25,261,650,911.00
08/06/2004,13:04,994.00,994.25,993.50,993.75,282,1065,1347.00
08/06/2004,13:05,993.75,994.00,993.25,993.25,88,872,960.00
08/06/2004,13:06,993.25,994.00,993.25,993.75,873,919,1792.00
08/06/2004,13:07,993.75,994.25,993.50,994.25,564,443,1007.00
08/06/2004,13:08,994.25,994.50,994.25,994.25,847,243,1090.00
08/06/2004,13:09,994.50,994.50,994.00,994.00,179,425,604.00
08/06/2004,13:10,994.00,994.25,994.00,994.00,61,307,368.00
08/06/2004,13:11,994.00,994.25,993.75,993.75,185,1032,1217.00
08/06/2004,13:12,993.75,994.00,993.50,994.00,516,657,1173.00
08/06/2004,13:13,994.00,994.25,993.00,993.00,285,1889,2174.00
08/06/2004,13:14,993.00,993.25,992.25,992.75,1381,2963,4344.00
08/06/2004,13:15,992.75,993.00,992.50,992.75,1308,222,1530.00
08/06/2004,13:16,993.00,993.00,992.50,992.50,660,1052,1712.00
08/06/2004,13:17,992.75,993.50,992.50,993.50,1569,189,1758.00
08/06/2004,13:18,993.50,993.50,993.00,993.00,367,616,983.00
08/06/2004,13:19,993.25,993.50,993.00,993.50,927,83,1010.00
08/06/2004,13:20,993.50,993.75,993.25,993.75,514,332,846.00
08/06/2004,13:21,993.50,993.75,993.50,993.50,65,636,701.00
08/06/2004,13:22,993.50,993.75,993.25,993.50,191,415,606.00
08/06/2004,13:23,993.50,993.50,993.25,993.25,53,300,353.00
08/06/2004,13:24,993.25,993.50,993.00,993.25,495,379,874.00
08/06/2004,13:25,993.25,993.50,993.00,993.25,348,228,576.00
08/06/2004,13:26,993.50,994.00,993.25,994.00,729,72,801.00
08/06/2004,13:27,994.00,994.50,993.75,994.50,1618,512,2130.00
08/06/2004,13:28,994.25,994.50,994.25,994.25,199,68,267.00
08/06/2004,13:29,994.25,994.75,994.25,994.50,777,90,867.00
08/06/2004,13:30,994.50,995.75,994.50,995.75,4253,319,4572.00
08/06/2004,13:31,995.75,996.25,995.50,995.75,2461,596,3057.00
08/06/2004,13:32,995.75,996.00,995.50,995.50,1168,437,1605.00
08/06/2004,13:33,995.75,995.75,995.25,995.50,129,702,831.00
08/06/2004,13:34,995.50,995.75,995.25,995.50,418,61,479.00
08/06/2004,13:35,995.75,995.75,994.50,994.50,651,2166,2817.00
08/06/2004,13:36,994.75,994.75,994.00,994.00,183,1664,1847.00
08/06/2004,13:37,994.25,994.50,994.00,994.50,1036,55,1091.00
08/06/2004,13:38,994.50,994.50,994.25,994.50,136,135,271.00
08/06/2004,13:39,994.75,994.75,994.00,994.25,82,372,454.00
08/06/2004,13:40,994.25,994.50,994.25,994.50,77,120,197.00
08/06/2004,13:41,994.25,994.50,994.25,994.50,41,451,492.00
08/06/2004,13:42,994.50,994.50,994.00,994.50,68,403,471.00
08/06/2004,13:43,994.25,994.50,994.00,994.25,370,239,609.00
08/06/2004,13:44,994.25,994.50,994.00,994.25,175,95,270.00
08/06/2004,13:45,994.50,994.50,994.25,994.50,387,51,438.00
08/06/2004,13:46,994.25,994.50,993.50,993.50,54,1421,1475.00
08/06/2004,13:47,993.50,993.75,993.00,993.25,499,2001,2500.00
08/06/2004,13:48,993.25,993.50,993.00,993.50,721,116,837.00
08/06/2004,13:49,993.50,993.50,993.25,993.25,75,410,485.00
08/06/2004,13:50,993.25,993.25,992.25,992.75,601,3693,4294.00
08/06/2004,13:51,992.75,993.25,992.75,993.25,974,896,1870.00
08/06/2004,13:52,993.00,993.50,993.00,993.25,460,146,606.00
08/06/2004,13:53,993.25,993.75,993.25,993.75,965,572,1537.00
08/06/2004,13:54,993.75,994.00,993.00,993.25,496,689,1185.00
08/06/2004,13:55,993.25,993.50,992.75,993.00,242,345,587.00
08/06/2004,13:56,992.75,993.25,992.75,993.00,282,678,960.00
08/06/2004,13:57,993.00,993.25,992.00,992.00,303,1800,2103.00
08/06/2004,13:58,992.00,992.25,991.00,992.00,1465,2596,4061.00
08/06/2004,13:59,992.25,992.25,991.00,991.25,456,1644,2100.00
08/06/2004,14:00,991.25,991.25,990.50,991.25,1494,2905,4399.00
08/06/2004,14:01,991.25,991.25,990.50,991.00,1700,1365,3065.00
08/06/2004,14:02,991.25,991.25,990.75,991.00,800,754,1554.00
08/06/2004,14:03,991.00,991.25,990.25,990.50,737,2387,3124.00
08/06/2004,14:04,990.75,991.00,990.25,991.00,1507,1378,2885.00
08/06/2004,14:05,991.00,991.75,991.00,991.50,1292,742,2034.00
08/06/2004,14:06,991.50,991.50,991.00,991.50,1116,1480,2596.00
08/06/2004,14:07,991.50,991.50,990.75,990.75,436,1809,2245.00
08/06/2004,14:08,990.75,991.25,990.25,991.00,1614,2040,3654.00
08/06/2004,14:09,991.25,991.50,991.00,991.25,401,614,1015.00
08/06/2004,14:10,991.25,991.50,991.00,991.25,104,676,780.00
08/06/2004,14:11,991.25,991.25,990.75,991.00,608,685,1293.00
08/06/2004,14:12,991.00,991.50,991.00,991.50,522,152,674.00
08/06/2004,14:13,991.50,991.50,990.75,991.25,466,1136,1602.00
08/06/2004,14:14,991.00,991.75,991.00,991.25,1129,909,2038.00
08/06/2004,14:15,991.25,991.50,990.75,990.75,705,1713,2418.00
08/06/2004,14:16,991.00,991.25,991.00,991.25,627,168,795.00
08/06/2004,14:17,991.25,991.25,990.50,990.75,777,1781,2558.00
08/06/2004,14:18,990.50,991.25,990.50,991.25,1151,548,1699.00
08/06/2004,14:19,991.00,991.25,990.75,991.00,451,487,938.00
08/06/2004,14:20,991.00,991.25,990.50,990.75,343,2042,2385.00
08/06/2004,14:21,990.75,991.25,990.25,990.25,853,788,1641.00
08/06/2004,14:22,990.25,990.50,990.00,990.00,488,2941,3429.00
08/06/2004,14:23,990.00,990.00,988.75,989.25,1704,3635,5339.00
08/06/2004,14:24,989.25,989.50,988.25,988.50,1446,3651,5097.00
08/06/2004,14:25,988.50,988.75,987.75,988.50,972,3652,4624.00
08/06/2004,14:26,988.50,988.75,988.25,988.25,1667,1069,2736.00
08/06/2004,14:27,988.50,988.75,987.75,988.25,2374,3424,5798.00
08/06/2004,14:28,988.25,988.50,987.75,988.25,1110,1996,3106.00
08/06/2004,14:29,988.25,988.75,988.25,988.25,2502,975,3477.00
08/06/2004,14:30,988.25,988.25,987.50,987.75,576,2213,2789.00
08/06/2004,14:31,987.75,988.25,987.50,988.25,1269,1188,2457.00
08/06/2004,14:32,988.25,988.75,988.00,988.50,1611,1386,2997.00
08/06/2004,14:33,988.75,989.00,988.50,989.00,1329,914,2243.00
08/06/2004,14:34,989.00,989.25,988.75,989.25,2073,369,2442.00
08/06/2004,14:35,989.25,989.75,989.00,989.25,2436,786,3222.00
08/06/2004,14:36,989.25,989.50,989.25,989.25,538,194,732.00
08/06/2004,14:37,989.25,989.50,989.00,989.50,343,879,1222.00
08/06/2004,14:38,989.50,989.50,988.75,989.00,203,1702,1905.00
08/06/2004,14:39,989.00,989.00,988.50,988.50,380,2176,2556.00
08/06/2004,14:40,988.50,988.75,987.75,988.00,1320,3068,4388.00
08/06/2004,14:41,988.00,988.25,987.25,987.25,1616,4424,6040.00
08/06/2004,14:42,987.00,987.50,986.50,987.50,2597,2761,5358.00
08/06/2004,14:43,987.50,987.50,987.25,987.50,691,476,1167.00
08/06/2004,14:44,987.50,988.00,987.25,987.75,1938,514,2452.00
08/06/2004,14:45,988.00,988.00,987.75,988.00,1179,1234,2413.00
08/06/2004,14:46,988.00,988.25,987.75,988.00,1654,299,1953.00
08/06/2004,14:47,988.00,988.25,987.75,988.00,971,1038,2009.00
08/06/2004,14:48,988.00,988.25,987.75,988.25,708,261,969.00
08/06/2004,14:49,988.25,989.50,988.00,989.00,4801,784,5585.00
08/06/2004,14:50,989.25,989.75,989.00,989.50,1154,625,1779.00
08/06/2004,14:51,989.25,989.75,989.00,989.50,1147,1677,2824.00
08/06/2004,14:52,989.25,989.50,988.75,989.25,358,2084,2442.00
08/06/2004,14:53,989.25,989.50,989.00,989.25,1822,1249,3071.00
08/06/2004,14:54,989.50,989.75,989.25,989.75,942,1552,2494.00
08/06/2004,14:55,989.75,990.50,989.50,990.25,4287,1025,5312.00
08/06/2004,14:56,990.25,991.25,990.25,991.00,3499,942,4441.00
08/06/2004,14:57,991.00,991.00,989.75,989.75,558,3727,4285.00
08/06/2004,14:58,989.75,990.00,989.25,989.25,1302,2494,3796.00
08/06/2004,14:59,989.25,989.75,989.25,989.25,908,1903,2811.00
08/06/2004,15:00,989.00,989.25,988.25,988.50,1804,4100,5904.00
08/06/2004,15:01,988.75,989.00,988.00,988.00,2283,3641,5924.00
08/06/2004,15:02,987.75,988.25,987.50,988.00,2223,4204,6427.00
08/06/2004,15:03,988.00,988.50,988.00,988.00,1374,1012,2386.00
08/06/2004,15:04,988.25,988.25,987.75,988.25,1048,1237,2285.00
08/06/2004,15:05,988.25,988.25,987.50,987.75,404,1876,2280.00
08/06/2004,15:06,987.75,988.00,987.25,987.75,1277,1925,3202.00
08/06/2004,15:07,987.75,988.00,987.50,987.75,458,961,1419.00
08/06/2004,15:08,987.75,988.25,987.50,988.00,1700,558,2258.00
08/06/2004,15:09,988.25,988.25,987.75,988.00,529,910,1439.00
08/06/2004,15:10,988.00,988.25,988.00,988.00,606,662,1268.00
08/06/2004,15:11,988.25,988.50,988.00,988.50,2611,547,3158.00
08/06/2004,15:12,988.50,988.75,988.25,988.75,1752,450,2202.00
08/06/2004,15:13,988.75,988.75,988.25,988.50,1577,1098,2675.00
08/06/2004,15:14,988.50,988.75,988.25,988.50,1169,1522,2691.00
08/06/2004,15:15,988.50,989.75,988.50,989.00,4509,1949,6458.00
08/06/2004,15:16,989.25,989.25,989.00,989.00,11,1,12.00
08/08/2004,17:01,990.00,990.75,990.00,990.50,276,78,354.00
08/08/2004,17:02,990.50,991.25,990.50,991.00,66,2,68.00
08/08/2004,17:03,991.00,991.25,990.75,991.25,64,56,120.00
08/08/2004,17:04,991.25,991.25,990.75,991.00,34,52,86.00
08/08/2004,17:05,991.25,991.25,990.75,990.75,19,9,28.00
08/08/2004,17:06,991.00,991.25,990.75,991.00,57,26,83.00
08/08/2004,17:07,991.00,991.25,991.00,991.25,55,5,60.00
08/08/2004,17:08,991.25,991.25,990.75,991.00,6,40,46.00
08/08/2004,17:09,990.75,990.75,990.50,990.50,0,42,42.00
08/08/2004,17:10,990.75,990.75,990.50,990.50,78,43,121.00
08/08/2004,17:11,990.50,990.50,990.25,990.50,5,8,13.00
08/08/2004,17:12,990.25,990.25,990.00,990.00,0,51,51.00
08/08/2004,17:13,990.00,990.00,990.00,990.00,0,4,4.00
08/08/2004,17:14,990.25,990.25,990.00,990.00,3,8,11.00
08/08/2004,17:15,990.00,990.00,989.75,989.75,1,35,36.00
08/08/2004,17:16,989.75,989.75,989.75,989.75,0,48,48.00
08/08/2004,17:17,989.75,990.00,989.75,989.75,1,66,67.00
08/08/2004,17:18,989.75,989.75,989.50,989.75,8,25,33.00
08/08/2004,17:19,989.50,989.75,989.50,989.75,1,2,3.00
08/08/2004,17:20,989.75,989.75,989.75,989.75,1,0,1.00
08/08/2004,17:22,989.75,989.75,989.75,989.75,7,0,7.00
08/08/2004,17:23,989.75,990.00,989.75,990.00,44,0,44.00
08/08/2004,17:24,990.00,990.00,990.00,990.00,4,0,4.00
08/08/2004,17:25,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,17:27,990.25,990.25,990.00,990.00,21,3,24.00
08/08/2004,17:30,990.00,990.00,990.00,990.00,0,5,5.00
08/08/2004,17:31,990.25,990.25,990.00,990.00,2,17,19.00
08/08/2004,17:32,990.00,990.00,989.75,989.75,0,8,8.00
08/08/2004,17:33,989.75,989.75,989.75,989.75,0,98,98.00
08/08/2004,17:34,989.75,990.00,989.75,990.00,1,3,4.00
08/08/2004,17:35,989.75,989.75,989.75,989.75,0,9,9.00
08/08/2004,17:36,989.75,989.75,989.75,989.75,0,1,1.00
08/08/2004,17:37,989.75,989.75,989.75,989.75,0,11,11.00
08/08/2004,17:38,989.75,990.00,989.75,990.00,1,3,4.00
08/08/2004,17:39,990.00,990.00,990.00,990.00,2,0,2.00
08/08/2004,17:41,990.00,990.00,989.75,989.75,2,1,3.00
08/08/2004,17:42,990.00,990.00,990.00,990.00,4,0,4.00
08/08/2004,17:43,989.75,990.00,989.75,989.75,17,4,21.00
08/08/2004,17:44,989.75,989.75,989.75,989.75,0,2,2.00
08/08/2004,17:45,989.75,989.75,989.75,989.75,0,16,16.00
08/08/2004,17:46,989.75,990.25,989.75,990.25,20,86,106.00
08/08/2004,17:51,990.00,990.00,990.00,990.00,0,2,2.00
08/08/2004,17:54,990.00,990.25,990.00,990.25,1,1,2.00
08/08/2004,17:55,990.00,990.00,990.00,990.00,0,15,15.00
08/08/2004,17:57,990.25,990.50,990.25,990.50,30,0,30.00
08/08/2004,17:58,990.50,990.50,990.50,990.50,15,0,15.00
08/08/2004,17:59,990.50,990.50,990.50,990.50,2,0,2.00
08/08/2004,18:01,990.50,990.50,990.50,990.50,1,0,1.00
08/08/2004,18:04,990.75,990.75,990.50,990.50,6,3,9.00
08/08/2004,18:05,990.50,990.50,990.50,990.50,0,3,3.00
08/08/2004,18:06,990.75,990.75,990.50,990.50,1,13,14.00
08/08/2004,18:07,990.50,990.50,990.50,990.50,0,2,2.00
08/08/2004,18:08,990.50,990.50,990.50,990.50,0,10,10.00
08/08/2004,18:09,990.75,990.75,990.75,990.75,4,0,4.00
08/08/2004,18:11,990.75,990.75,990.75,990.75,50,0,50.00
08/08/2004,18:12,990.75,990.75,990.75,990.75,4,0,4.00
08/08/2004,18:13,990.75,990.75,990.75,990.75,2,0,2.00
08/08/2004,18:16,990.75,990.75,990.75,990.75,1,0,1.00
08/08/2004,18:17,990.50,990.50,990.50,990.50,0,47,47.00
08/08/2004,18:18,990.50,990.75,990.50,990.75,1,7,8.00
08/08/2004,18:19,990.75,990.75,990.75,990.75,1,0,1.00
08/08/2004,18:20,990.50,990.50,990.50,990.50,0,10,10.00
08/08/2004,18:21,990.25,990.25,990.25,990.25,0,4,4.00
08/08/2004,18:22,990.25,990.25,990.00,990.00,0,35,35.00
08/08/2004,18:24,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,18:25,990.50,990.50,990.50,990.50,1,0,1.00
08/08/2004,18:27,990.25,990.25,990.25,990.25,0,1,1.00
08/08/2004,18:28,990.25,990.25,990.25,990.25,0,2,2.00
08/08/2004,18:30,990.50,990.50,990.50,990.50,1,0,1.00
08/08/2004,18:31,990.50,990.50,990.50,990.50,1,0,1.00
08/08/2004,18:34,990.25,990.25,990.25,990.25,0,5,5.00
08/08/2004,18:38,990.25,990.25,990.25,990.25,0,4,4.00
08/08/2004,18:40,990.25,990.25,990.00,990.00,0,2,2.00
08/08/2004,18:41,990.00,990.00,990.00,990.00,0,1,1.00
08/08/2004,18:42,990.00,990.25,990.00,990.25,3,2,5.00
08/08/2004,18:43,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,18:44,990.50,990.50,990.50,990.50,15,0,15.00
08/08/2004,18:45,990.25,990.25,990.00,990.25,2,14,16.00
08/08/2004,18:46,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,18:48,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,18:49,990.50,990.50,990.50,990.50,2,0,2.00
08/08/2004,18:51,990.50,990.50,990.50,990.50,31,0,31.00
08/08/2004,18:52,990.50,990.50,990.50,990.50,2,0,2.00
08/08/2004,18:57,990.50,990.50,990.50,990.50,2,0,2.00
08/08/2004,18:58,990.75,990.75,990.75,990.75,17,0,17.00
08/08/2004,19:00,990.75,990.75,990.75,990.75,5,0,5.00
08/08/2004,19:02,990.75,990.75,990.75,990.75,2,0,2.00
08/08/2004,19:04,990.75,991.00,990.75,991.00,17,0,17.00
08/08/2004,19:05,991.00,991.00,991.00,991.00,2,0,2.00
08/08/2004,19:07,991.00,991.00,991.00,991.00,2,0,2.00
08/08/2004,19:08,991.00,991.00,990.75,990.75,50,1,51.00
08/08/2004,19:11,991.00,991.00,991.00,991.00,16,0,16.00
08/08/2004,19:12,990.75,990.75,990.50,990.50,0,55,55.00
08/08/2004,19:13,990.50,990.50,990.50,990.50,0,1,1.00
08/08/2004,19:14,990.25,990.25,990.00,990.00,0,34,34.00
08/08/2004,19:15,990.00,990.00,990.00,990.00,0,56,56.00
08/08/2004,19:17,990.00,990.00,990.00,990.00,0,19,19.00
08/08/2004,19:18,990.00,990.00,990.00,990.00,0,6,6.00
08/08/2004,19:22,990.00,990.00,990.00,990.00,0,2,2.00
08/08/2004,19:23,990.00,990.00,990.00,990.00,0,1,1.00
08/08/2004,19:24,990.00,990.00,989.75,989.75,0,12,12.00
08/08/2004,19:25,989.75,989.75,989.75,989.75,0,46,46.00
08/08/2004,19:26,989.50,989.50,989.50,989.50,0,38,38.00
08/08/2004,19:30,989.50,989.50,989.50,989.50,0,22,22.00
08/08/2004,19:31,989.50,989.50,989.50,989.50,0,8,8.00
08/08/2004,19:32,989.75,989.75,989.75,989.75,3,0,3.00
08/08/2004,19:33,989.75,989.75,989.75,989.75,28,0,28.00
08/08/2004,19:34,989.75,989.75,989.75,989.75,2,0,2.00
08/08/2004,19:36,989.75,989.75,989.75,989.75,8,0,8.00
08/08/2004,19:40,989.75,989.75,989.75,989.75,13,0,13.00
08/08/2004,19:45,990.00,990.00,990.00,990.00,2,0,2.00
08/08/2004,19:46,990.00,990.00,990.00,990.00,2,0,2.00
08/08/2004,19:47,990.00,990.00,990.00,990.00,1,0,1.00
08/08/2004,19:48,990.00,990.00,990.00,990.00,24,0,24.00
08/08/2004,19:49,990.00,990.25,990.00,990.00,7,5,12.00
08/08/2004,19:52,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,19:53,990.00,990.00,990.00,990.00,0,2,2.00
08/08/2004,19:54,990.00,990.00,990.00,990.00,0,13,13.00
08/08/2004,19:57,990.25,990.25,990.25,990.25,14,0,14.00
08/08/2004,19:58,990.00,990.00,990.00,990.00,0,2,2.00
08/08/2004,20:03,990.25,990.25,990.25,990.25,2,0,2.00
08/08/2004,20:06,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,20:07,990.00,990.00,990.00,990.00,0,1,1.00
08/08/2004,20:08,990.00,990.25,990.00,990.25,2,1,3.00
08/08/2004,20:16,990.25,990.25,990.25,990.25,2,0,2.00
08/08/2004,20:17,990.25,990.25,990.25,990.25,10,0,10.00
08/08/2004,20:18,990.25,990.25,990.25,990.25,5,0,5.00
08/08/2004,20:19,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,20:20,990.25,990.25,990.25,990.25,44,0,44.00
08/08/2004,20:23,990.25,990.25,990.25,990.25,7,0,7.00
08/08/2004,20:25,990.25,990.25,990.25,990.25,27,0,27.00
08/08/2004,20:27,990.25,990.25,990.25,990.25,25,0,25.00
08/08/2004,20:31,990.25,990.25,990.25,990.25,15,0,15.00
08/08/2004,20:32,990.25,990.25,990.25,990.25,10,0,10.00
08/08/2004,20:33,990.50,990.50,990.00,990.00,1,2,3.00
08/08/2004,20:34,990.25,990.25,990.25,990.25,25,0,25.00
08/08/2004,20:38,990.25,990.25,990.25,990.25,1,0,1.00
08/08/2004,20:42,990.50,990.50,990.50,990.50,59,0,59.00
08/08/2004,20:45,990.50,990.75,990.50,990.75,6,0,6.00
08/08/2004,20:46,990.75,990.75,990.75,990.75,1,0,1.00
08/08/2004,20:47,990.50,990.50,990.50,990.50,0,5,5.00
08/08/2004,20:48,990.75,990.75,990.50,990.50,1,6,7.00
08/08/2004,20:49,990.50,990.75,990.50,990.50,6,32,38.00
08/08/2004,20:50,990.50,990.50,990.50,990.50,0,55,55.00
08/08/2004,20:51,990.50,990.50,990.50,990.50,0,25,25.00
08/08/2004,20:52,990.50,990.50,990.50,990.50,0,25,25.00
08/08/2004,20:53,990.50,990.50,990.50,990.50,0,1,1.00
08/08/2004,20:54,990.50,990.75,990.50,990.75,2,4,6.00
08/08/2004,20:55,990.75,990.75,990.75,990.75,12,0,12.00
08/08/2004,21:02,990.75,990.75,990.75,990.75,55,0,55.00
08/08/2004,21:03,990.75,990.75,990.75,990.75,3,0,3.00
08/08/2004,21:04,990.75,990.75,990.75,990.75,1,0,1.00
08/08/2004,21:05,990.75,991.00,990.75,991.00,23,0,23.00
08/08/2004,21:06,991.00,991.00,990.75,990.75,25,16,41.00
08/08/2004,21:07,991.00,991.00,991.00,991.00,2,0,2.00
08/08/2004,21:09,990.75,991.00,990.75,991.00,1,1,2.00
08/08/2004,21:10,991.00,991.00,990.50,990.75,7,22,29.00
08/08/2004,21:12,990.75,991.00,990.75,991.00,21,0,21.00
08/08/2004,21:13,991.00,991.00,991.00,991.00,35,0,35.00
08/08/2004,21:14,991.00,991.00,991.00,991.00,10,0,10.00
08/08/2004,21:16,991.00,991.00,991.00,991.00,3,0,3.00
08/08/2004,21:17,991.00,991.00,991.00,991.00,6,0,6.00
08/08/2004,21:18,991.25,991.25,991.25,991.25,61,0,61.00
08/08/2004,21:19,991.25,991.50,991.25,991.50,16,0,16.00
08/08/2004,21:20,991.50,991.50,991.50,991.50,22,0,22.00
08/08/2004,21:22,991.25,991.25,991.25,991.25,0,26,26.00
08/08/2004,21:23,991.50,991.75,991.50,991.50,21,15,36.00
08/08/2004,21:24,991.50,991.75,991.50,991.50,1,21,22.00
08/08/2004,21:26,991.50,991.50,991.50,991.50,0,2,2.00
08/08/2004,21:27,991.50,991.50,991.25,991.50,2,10,12.00
08/08/2004,21:28,991.50,991.50,991.50,991.50,3,0,3.00
08/08/2004,21:30,991.75,991.75,991.50,991.50,1,3,4.00
08/08/2004,21:31,991.50,991.75,991.50,991.75,1,5,6.00
08/08/2004,21:33,991.50,991.50,991.50,991.50,0,6,6.00
08/08/2004,21:34,991.50,991.50,991.50,991.50,0,11,11.00
08/08/2004,21:35,991.75,991.75,991.75,991.75,63,0,63.00
08/08/2004,21:36,991.75,992.00,991.75,992.00,13,2,15.00
08/08/2004,21:37,991.75,991.75,991.75,991.75,0,3,3.00
08/08/2004,21:38,991.75,991.75,991.75,991.75,0,24,24.00
08/08/2004,21:39,991.75,992.00,991.75,992.00,8,4,12.00
08/08/2004,21:40,992.00,992.00,991.75,991.75,2,16,18.00
08/08/2004,21:43,991.75,991.75,991.75,991.75,0,1,1.00
08/08/2004,21:44,991.75,991.75,991.75,991.75,0,8,8.00
08/08/2004,21:45,991.75,991.75,991.75,991.75,0,1,1.00
08/08/2004,21:46,992.00,992.00,992.00,992.00,2,0,2.00
08/08/2004,21:47,991.75,991.75,991.75,991.75,0,13,13.00
08/08/2004,21:48,991.75,991.75,991.75,991.75,0,6,6.00
08/08/2004,21:49,992.00,992.00,992.00,992.00,1,0,1.00
08/08/2004,21:50,991.75,992.00,991.75,991.75,1,2,3.00
08/08/2004,21:51,991.75,991.75,991.75,991.75,0,1,1.00
08/08/2004,21:52,992.00,992.00,991.75,991.75,2,2,4.00
08/08/2004,21:54,991.75,991.75,991.75,991.75,0,7,7.00
08/08/2004,21:55,991.50,991.50,991.50,991.50,0,1,1.00
08/08/2004,21:56,991.50,991.50,991.50,991.50,0,2,2.00
08/08/2004,21:58,991.50,991.50,991.50,991.50,0,13,13.00
08/08/2004,22:01,991.50,991.50,991.50,991.50,0,1,1.00
08/08/2004,22:02,991.75,991.75,991.75,991.75,1,0,1.00
08/08/2004,22:03,991.50,991.50,991.50,991.50,0,1,1.00
08/08/2004,22:05,991.50,991.50,991.25,991.25,0,3,3.00
08/08/2004,22:07,991.50,991.50,991.50,991.50,1,0,1.00
08/08/2004,22:11,991.75,991.75,991.75,991.75,2,0,2.00
08/08/2004,22:13,991.75,991.75,991.75,991.75,1,0,1.00
08/08/2004,22:15,991.75,991.75,991.75,991.75,5,0,5.00
08/08/2004,22:16,991.75,991.75,991.75,991.75,1,0,1.00
08/08/2004,22:24,991.75,991.75,991.75,991.75,5,0,5.00
08/08/2004,22:25,991.75,991.75,991.75,991.75,2,0,2.00
08/08/2004,22:27,992.00,992.00,991.75,991.75,1,8,9.00
08/08/2004,22:28,991.75,991.75,991.75,991.75,0,1,1.00
08/08/2004,22:29,991.75,991.75,991.75,991.75,0,3,3.00
08/08/2004,22:31,991.75,991.75,991.75,991.75,0,4,4.00
08/08/2004,22:32,992.00,992.00,992.00,992.00,1,0,1.00
08/08/2004,22:36,992.00,992.00,991.75,992.00,37,1,38.00
08/08/2004,22:42,992.00,992.25,992.00,992.25,18,0,18.00
08/08/2004,22:44,992.00,992.25,992.00,992.25,7,4,11.00
08/08/2004,22:45,992.25,992.25,992.25,992.25,2,0,2.00
08/08/2004,22:55,992.00,992.00,992.00,992.00,0,2,2.00
08/08/2004,23:00,992.00,992.00,992.00,992.00,0,39,39.00
08/08/2004,23:03,991.75,991.75,991.75,991.75,0,1,1.00
08/08/2004,23:04,991.75,991.75,991.75,991.75,0,1,1.00
08/08/2004,23:07,991.75,991.75,991.75,991.75,0,1,1.00
08/08/2004,23:08,992.00,992.00,992.00,992.00,3,0,3.00
08/08/2004,23:10,992.00,992.00,992.00,992.00,5,0,5.00
08/08/2004,23:13,992.00,992.00,992.00,992.00,1,0,1.00
08/08/2004,23:14,992.00,992.00,992.00,992.00,1,0,1.00
08/08/2004,23:15,992.00,992.00,992.00,992.00,2,0,2.00
08/08/2004,23:16,991.75,991.75,991.75,991.75,0,15,15.00
08/08/2004,23:17,991.75,991.75,991.50,991.50,0,45,45.00
08/08/2004,23:19,991.50,991.50,991.50,991.50,0,2,2.00
08/08/2004,23:22,991.75,991.75,991.75,991.75,11,0,11.00
08/08/2004,23:26,992.00,992.00,992.00,992.00,5,0,5.00
08/08/2004,23:30,992.00,992.00,992.00,992.00,8,0,8.00
08/08/2004,23:31,992.25,992.25,992.25,992.25,2,0,2.00
08/08/2004,23:32,992.25,992.25,992.00,992.00,1,2,3.00
08/08/2004,23:39,992.00,992.00,992.00,992.00,0,1,1.00
08/08/2004,23:40,991.75,991.75,991.50,991.50,0,20,20.00
08/08/2004,23:42,991.50,991.50,991.50,991.50,0,1,1.00
08/08/2004,23:43,991.75,991.75,991.75,991.75,21,0,21.00
08/08/2004,23:44,991.75,991.75,991.75,991.75,15,0,15.00
08/08/2004,23:46,991.75,991.75,991.75,991.75,15,0,15.00
08/08/2004,23:47,992.00,992.00,992.00,992.00,1,0,1.00
08/08/2004,23:52,992.00,992.00,992.00,992.00,2,0,2.00
08/08/2004,23:57,991.75,991.75,991.75,991.75,0,2,2.00
08/08/2004,23:58,991.75,991.75,991.75,991.75,0,15,15.00
08/08/2004,23:59,991.50,991.50,991.50,991.50,0,5,5.00
08/09/2004,00:01,991.50,991.75,991.50,991.75,7,2,9.00
08/09/2004,00:09,991.75,991.75,991.75,991.75,2,0,2.00
08/09/2004,00:10,991.75,991.75,991.75,991.75,1,0,1.00
08/09/2004,00:14,991.50,991.50,991.50,991.50,0,2,2.00
08/09/2004,00:16,991.50,991.50,991.50,991.50,0,1,1.00
08/09/2004,00:26,991.50,991.50,991.50,991.50,0,1,1.00
08/09/2004,00:28,991.75,991.75,991.75,991.75,55,0,55.00
08/09/2004,00:29,991.75,992.00,991.75,991.75,8,1,9.00
08/09/2004,00:30,991.75,992.00,991.75,992.00,50,1,51.00
08/09/2004,00:31,992.00,992.00,992.00,992.00,28,0,28.00
08/09/2004,00:32,992.00,992.00,992.00,992.00,11,0,11.00
08/09/2004,00:34,992.00,992.00,992.00,992.00,37,0,37.00
08/09/2004,00:37,991.75,991.75,991.75,991.75,0,1,1.00
08/09/2004,00:41,992.00,992.00,992.00,992.00,4,0,4.00
08/09/2004,00:43,992.00,992.00,991.75,991.75,2,1,3.00
08/09/2004,00:45,991.75,992.25,991.75,992.00,4,2,6.00
08/09/2004,00:46,992.00,992.00,992.00,992.00,0,2,2.00
08/09/2004,00:47,992.25,992.25,992.25,992.25,2,0,2.00
08/09/2004,00:49,992.00,992.00,992.00,992.00,0,5,5.00
08/09/2004,00:53,992.25,992.25,992.00,992.00,1,1,2.00
08/09/2004,00:54,992.25,992.25,992.25,992.25,35,0,35.00
08/09/2004,00:55,992.25,992.25,992.25,992.25,12,0,12.00
08/09/2004,00:56,992.25,992.25,992.25,992.25,4,0,4.00
08/09/2004,00:57,992.50,992.50,992.50,992.50,8,0,8.00
08/09/2004,00:58,992.50,992.50,992.50,992.50,58,0,58.00
08/09/2004,00:59,992.50,992.75,992.50,992.50,8,1,9.00
08/09/2004,01:00,992.50,992.75,992.50,992.75,5,1,6.00
08/09/2004,01:01,992.75,992.75,992.75,992.75,24,0,24.00
08/09/2004,01:02,992.50,992.75,992.50,992.75,8,2,10.00
08/09/2004,01:03,992.50,992.75,992.50,992.75,2,3,5.00
08/09/2004,01:04,992.50,992.50,992.50,992.50,0,5,5.00
08/09/2004,01:05,992.75,992.75,992.50,992.75,199,5,204.00
08/09/2004,01:06,992.75,992.75,992.75,992.75,18,0,18.00
08/09/2004,01:07,992.75,993.00,992.75,993.00,5,0,5.00
08/09/2004,01:08,992.75,992.75,992.75,992.75,0,3,3.00
08/09/2004,01:09,993.00,993.00,992.75,992.75,1,9,10.00
08/09/2004,01:10,992.75,992.75,992.75,992.75,0,2,2.00
08/09/2004,01:12,993.00,993.00,992.75,993.00,2,1,3.00
08/09/2004,01:13,993.00,993.00,993.00,993.00,50,0,50.00
08/09/2004,01:14,993.00,993.25,993.00,993.00,13,2,15.00
08/09/2004,01:16,993.25,993.25,993.00,993.00,4,8,12.00
08/09/2004,01:17,993.25,993.25,993.25,993.25,2,0,2.00
08/09/2004,01:18,993.00,993.00,993.00,993.00,0,8,8.00
08/09/2004,01:19,993.00,993.00,992.75,993.00,5,9,14.00
08/09/2004,01:21,993.00,993.00,992.75,992.75,1,2,3.00
08/09/2004,01:23,992.75,992.75,992.75,992.75,0,1,1.00
08/09/2004,01:24,993.00,993.00,993.00,993.00,5,0,5.00
08/09/2004,01:25,993.00,993.00,993.00,993.00,2,0,2.00
08/09/2004,01:26,993.00,993.00,993.00,993.00,30,0,30.00
08/09/2004,01:27,993.00,993.00,992.75,993.00,17,1,18.00
08/09/2004,01:28,993.00,993.00,992.75,993.00,40,1,41.00
08/09/2004,01:31,993.00,993.00,993.00,993.00,2,0,2.00
08/09/2004,01:32,993.00,993.00,993.00,993.00,3,0,3.00
08/09/2004,01:33,993.00,993.25,993.00,993.25,23,0,23.00
08/09/2004,01:34,993.25,993.25,993.25,993.25,1,0,1.00
08/09/2004,01:35,993.00,993.00,993.00,993.00,0,40,40.00
08/09/2004,01:36,992.75,992.75,992.75,992.75,0,2,2.00
08/09/2004,01:37,992.75,992.75,992.75,992.75,0,1,1.00
08/09/2004,01:38,992.75,992.75,992.75,992.75,0,5,5.00
08/09/2004,01:39,992.75,992.75,992.75,992.75,0,25,25.00
08/09/2004,01:40,992.75,992.75,992.75,992.75,0,88,88.00
08/09/2004,01:41,992.75,992.75,992.75,992.75,0,3,3.00
08/09/2004,01:42,992.75,992.75,992.75,992.75,0,1,1.00
08/09/2004,01:43,992.75,993.00,992.75,993.00,32,1,33.00
08/09/2004,01:45,993.00,993.00,993.00,993.00,10,0,10.00
08/09/2004,01:47,993.00,993.00,993.00,993.00,29,0,29.00
08/09/2004,01:48,993.25,993.25,993.00,993.00,1,19,20.00
08/09/2004,01:49,993.00,993.00,992.75,993.00,8,13,21.00
08/09/2004,01:50,993.00,993.00,993.00,993.00,12,0,12.00
08/09/2004,01:51,993.00,993.00,993.00,993.00,18,0,18.00
08/09/2004,01:52,993.00,993.00,993.00,993.00,11,0,11.00
08/09/2004,01:53,993.00,993.00,993.00,993.00,7,0,7.00
08/09/2004,01:54,993.00,993.25,993.00,993.25,101,0,101.00
08/09/2004,01:55,993.25,993.25,993.25,993.25,8,0,8.00
08/09/2004,01:57,993.25,993.25,993.25,993.25,5,0,5.00
08/09/2004,01:58,993.25,993.25,993.25,993.25,68,0,68.00
08/09/2004,01:59,993.25,993.50,993.25,993.50,121,0,121.00
08/09/2004,02:00,993.50,993.75,993.50,993.75,26,0,26.00
08/09/2004,02:01,993.75,993.75,993.50,993.75,7,1,8.00
08/09/2004,02:02,993.75,993.75,993.50,993.50,2,1,3.00
08/09/2004,02:03,993.50,993.75,993.50,993.75,228,1,229.00
08/09/2004,02:04,993.75,994.25,993.75,994.00,265,61,326.00
08/09/2004,02:05,994.00,994.00,993.75,993.75,34,76,110.00
08/09/2004,02:06,993.50,993.50,993.50,993.50,0,6,6.00
08/09/2004,02:07,993.50,993.50,993.00,993.25,3,70,73.00
08/09/2004,02:08,993.00,993.25,993.00,993.25,14,58,72.00
08/09/2004,02:09,993.25,993.25,993.25,993.25,22,0,22.00
08/09/2004,02:10,993.00,993.00,992.75,993.00,7,33,40.00
08/09/2004,02:11,992.75,992.75,992.75,992.75,0,6,6.00
08/09/2004,02:12,992.75,993.00,992.75,993.00,5,1,6.00
08/09/2004,02:13,993.00,993.25,993.00,993.25,22,0,22.00
08/09/2004,02:14,993.25,993.25,993.25,993.25,22,0,22.00
08/09/2004,02:15,993.50,993.75,993.50,993.50,49,6,55.00
08/09/2004,02:16,993.50,993.50,993.50,993.50,0,2,2.00
08/09/2004,02:17,993.50,993.50,993.50,993.50,0,22,22.00
08/09/2004,02:18,993.25,993.25,993.00,993.00,0,80,80.00
08/09/2004,02:19,993.00,993.00,993.00,993.00,0,55,55.00
08/09/2004,02:20,992.75,993.00,992.75,993.00,25,1,26.00
08/09/2004,02:21,993.25,993.50,993.00,993.50,25,1,26.00
08/09/2004,02:22,993.50,993.50,993.50,993.50,2,0,2.00
08/09/2004,02:23,993.50,993.50,993.25,993.25,1,34,35.00
08/09/2004,02:24,993.00,993.25,993.00,993.00,6,21,27.00
08/09/2004,02:25,993.25,993.25,993.25,993.25,1,0,1.00
08/09/2004,02:26,993.25,993.25,993.00,993.25,19,2,21.00
08/09/2004,02:27,993.25,993.25,992.75,993.00,15,73,88.00
08/09/2004,02:28,993.00,993.25,993.00,993.00,1,25,26.00
08/09/2004,02:29,993.00,993.25,993.00,993.25,17,9,26.00
08/09/2004,02:30,993.25,993.25,993.25,993.25,10,0,10.00
08/09/2004,02:31,993.50,993.50,993.25,993.25,1,51,52.00
08/09/2004,02:32,993.50,993.50,993.25,993.50,2,9,11.00
08/09/2004,02:33,993.25,993.25,993.25,993.25,0,3,3.00
08/09/2004,02:34,993.50,993.50,993.50,993.50,20,0,20.00
08/09/2004,02:35,993.25,993.25,993.00,993.25,70,62,132.00
08/09/2004,02:36,993.25,993.25,993.25,993.25,27,0,27.00
08/09/2004,02:37,993.25,993.25,993.25,993.25,5,0,5.00
08/09/2004,02:38,993.25,993.25,993.25,993.25,26,0,26.00
08/09/2004,02:39,993.25,993.25,993.25,993.25,11,0,11.00
08/09/2004,02:40,993.50,993.50,993.25,993.25,100,25,125.00
08/09/2004,02:41,993.25,993.25,992.75,992.75,6,139,145.00
08/09/2004,02:42,992.75,993.00,992.50,992.75,10,24,34.00
08/09/2004,02:43,992.75,992.75,992.50,992.50,65,32,97.00
08/09/2004,02:44,992.50,992.75,992.50,992.75,1,12,13.00
08/09/2004,02:46,992.50,992.50,992.25,992.50,40,43,83.00
08/09/2004,02:47,992.50,992.50,992.50,992.50,11,0,11.00
08/09/2004,02:48,992.50,992.50,992.25,992.25,1,75,76.00
08/09/2004,02:49,992.00,992.00,992.00,992.00,0,143,143.00
08/09/2004,02:50,992.25,992.25,992.00,992.25,30,20,50.00
08/09/2004,02:51,992.00,992.00,992.00,992.00,0,67,67.00
08/09/2004,02:52,992.25,992.25,992.00,992.25,13,6,19.00
08/09/2004,02:53,992.25,992.50,992.25,992.25,46,5,51.00
08/09/2004,02:54,992.25,992.25,992.25,992.25,0,5,5.00
08/09/2004,02:55,992.25,992.50,992.25,992.25,1,47,48.00
08/09/2004,02:56,992.25,992.25,992.00,992.25,102,10,112.00
08/09/2004,02:57,992.25,992.25,992.25,992.25,17,0,17.00
08/09/2004,02:58,992.25,992.25,992.00,992.00,5,51,56.00
08/09/2004,02:59,992.00,992.00,992.00,992.00,0,20,20.00
08/09/2004,03:00,992.00,992.00,992.00,992.00,0,45,45.00
08/09/2004,03:01,991.75,992.00,991.75,992.00,1,27,28.00
08/09/2004,03:02,992.00,992.25,991.75,992.00,40,22,62.00
08/09/2004,03:03,992.00,992.00,992.00,992.00,0,23,23.00
08/09/2004,03:04,992.00,992.00,992.00,992.00,0,9,9.00
08/09/2004,03:05,992.00,992.00,992.00,992.00,0,7,7.00
08/09/2004,03:06,992.00,992.00,992.00,992.00,0,9,9.00
08/09/2004,03:07,992.25,992.25,992.25,992.25,103,0,103.00
08/09/2004,03:08,992.00,992.00,992.00,992.00,0,78,78.00
08/09/2004,03:09,992.00,992.00,992.00,992.00,0,38,38.00
08/09/2004,03:10,991.75,991.75,991.25,991.25,1,254,255.00
08/09/2004,03:11,991.50,991.50,991.00,991.25,36,74,110.00
08/09/2004,03:12,991.25,991.25,991.00,991.25,25,10,35.00
08/09/2004,03:13,991.00,991.25,991.00,991.25,73,2,75.00
08/09/2004,03:14,991.25,991.25,991.25,991.25,4,0,4.00
08/09/2004,03:15,991.50,991.50,991.25,991.25,8,16,24.00
08/09/2004,03:16,991.25,991.25,991.25,991.25,0,25,25.00
08/09/2004,03:17,991.25,991.25,991.25,991.25,0,2,2.00
08/09/2004,03:18,991.25,991.25,991.25,991.25,0,20,20.00
08/09/2004,03:19,991.50,991.50,991.25,991.25,11,7,18.00
08/09/2004,03:20,991.25,991.25,991.25,991.25,0,64,64.00
08/09/2004,03:21,991.25,991.25,991.25,991.25,0,19,19.00
08/09/2004,03:22,991.50,991.50,991.50,991.50,52,0,52.00
08/09/2004,03:23,991.50,991.50,991.50,991.50,1,0,1.00
08/09/2004,03:24,991.50,991.50,991.50,991.50,17,0,17.00
08/09/2004,03:28,991.75,991.75,991.75,991.75,18,0,18.00
08/09/2004,03:29,991.50,991.50,991.50,991.50,0,1,1.00
08/09/2004,03:30,991.50,991.75,991.50,991.75,47,1,48.00
08/09/2004,03:31,991.75,991.75,991.75,991.75,15,0,15.00
08/09/2004,03:32,991.75,991.75,991.75,991.75,1,0,1.00
08/09/2004,03:33,992.00,992.00,992.00,992.00,18,0,18.00
08/09/2004,03:34,992.00,992.00,992.00,992.00,67,0,67.00
08/09/2004,03:35,992.25,992.25,992.25,992.25,1,0,1.00
08/09/2004,03:37,992.25,992.25,992.25,992.25,2,0,2.00
08/09/2004,03:39,992.25,992.25,992.25,992.25,14,0,14.00
08/09/2004,03:40,992.00,992.25,992.00,992.25,1,1,2.00
08/09/2004,03:42,992.00,992.00,992.00,992.00,0,1,1.00
08/09/2004,03:43,992.00,992.00,992.00,992.00,0,20,20.00
08/09/2004,03:45,992.00,992.00,992.00,992.00,0,26,26.00
08/09/2004,03:46,992.00,992.00,992.00,992.00,0,30,30.00
08/09/2004,03:47,992.00,992.00,992.00,992.00,0,8,8.00
08/09/2004,03:48,992.00,992.00,992.00,992.00,0,48,48.00
08/09/2004,03:49,992.00,992.00,992.00,992.00,0,23,23.00
08/09/2004,03:50,992.00,992.00,991.75,991.75,0,17,17.00
08/09/2004,03:51,991.75,991.75,991.75,991.75,0,2,2.00
08/09/2004,03:52,991.75,991.75,991.75,991.75,0,3,3.00
08/09/2004,03:53,991.75,992.00,991.75,992.00,112,1,113.00
08/09/2004,03:54,992.00,992.25,992.00,992.00,14,46,60.00
08/09/2004,03:55,992.00,992.00,992.00,992.00,0,2,2.00
08/09/2004,03:56,992.00,992.25,992.00,992.25,66,28,94.00
08/09/2004,03:57,992.25,992.25,992.25,992.25,36,0,36.00
08/09/2004,03:58,992.50,992.50,992.25,992.50,99,1,100.00
08/09/2004,03:59,992.50,992.50,992.50,992.50,122,0,122.00
08/09/2004,04:00,992.50,992.50,992.50,992.50,30,0,30.00
08/09/2004,04:01,992.75,992.75,992.50,992.75,8,20,28.00
08/09/2004,04:02,992.50,992.50,992.50,992.50,0,13,13.00
08/09/2004,04:03,992.50,992.50,992.25,992.50,1,19,20.00
08/09/2004,04:04,992.50,992.50,992.50,992.50,28,0,28.00
08/09/2004,04:06,992.75,993.00,992.75,992.75,89,21,110.00
08/09/2004,04:07,992.75,992.75,992.75,992.75,0,116,116.00
08/09/2004,04:08,992.75,992.75,992.75,992.75,0,4,4.00
08/09/2004,04:09,992.75,992.75,992.75,992.75,0,6,6.00
08/09/2004,04:10,993.00,993.00,992.75,992.75,1,7,8.00
08/09/2004,04:11,992.75,992.75,992.75,992.75,0,12,12.00
08/09/2004,04:12,992.75,993.00,992.75,992.75,7,51,58.00
08/09/2004,04:13,992.75,992.75,992.75,992.75,0,2,2.00
08/09/2004,04:14,992.75,992.75,992.75,992.75,0,62,62.00
08/09/2004,04:15,992.75,992.75,992.50,992.50,5,88,93.00
08/09/2004,04:16,992.25,992.25,992.00,992.00,0,91,91.00
08/09/2004,04:17,992.00,992.00,991.50,991.50,12,56,68.00
08/09/2004,04:18,991.50,991.50,991.25,991.50,24,61,85.00
08/09/2004,04:19,991.25,991.50,991.25,991.50,17,3,20.00
08/09/2004,04:20,991.50,991.50,991.50,991.50,13,0,13.00
08/09/2004,04:21,991.25,991.25,991.25,991.25,0,45,45.00
08/09/2004,04:22,991.50,991.50,991.00,991.00,3,59,62.00
08/09/2004,04:23,990.75,991.00,990.50,990.75,12,146,158.00
08/09/2004,04:24,990.50,990.50,990.25,990.25,0,108,108.00
08/09/2004,04:25,990.00,990.00,989.75,989.75,28,114,142.00
08/09/2004,04:26,989.75,989.75,989.50,989.50,2,74,76.00
08/09/2004,04:27,989.75,989.75,989.50,989.50,1,101,102.00
08/09/2004,04:28,989.50,989.50,989.25,989.25,0,82,82.00
08/09/2004,04:29,989.50,989.75,989.50,989.50,47,18,65.00
08/09/2004,04:30,989.50,989.50,989.50,989.50,0,20,20.00
08/09/2004,04:31,989.75,989.75,989.50,989.75,32,6,38.00
08/09/2004,04:32,989.75,989.75,989.50,989.75,10,63,73.00
08/09/2004,04:33,989.75,989.75,989.50,989.50,2,14,16.00
08/09/2004,04:34,989.75,990.00,989.75,990.00,63,0,63.00
08/09/2004,04:35,990.00,990.00,989.75,989.75,2,17,19.00
08/09/2004,04:36,990.00,990.00,989.75,989.75,1,2,3.00
08/09/2004,04:37,989.75,989.75,989.50,989.50,0,72,72.00
08/09/2004,04:38,989.50,989.50,989.50,989.50,0,10,10.00
08/09/2004,04:39,989.50,989.75,989.50,989.75,1,3,4.00
08/09/2004,04:40,989.75,989.75,989.75,989.75,5,0,5.00
08/09/2004,04:41,989.50,989.50,989.50,989.50,0,6,6.00
08/09/2004,04:42,989.75,989.75,989.50,989.50,5,2,7.00
08/09/2004,04:43,989.50,989.50,989.50,989.50,0,30,30.00
08/09/2004,04:44,989.25,989.50,989.25,989.50,1,153,154.00
08/09/2004,04:45,989.25,989.25,988.75,989.00,38,76,114.00
08/09/2004,04:46,989.00,989.25,989.00,989.00,12,116,128.00
08/09/2004,04:47,988.75,988.75,988.50,988.75,16,200,216.00
08/09/2004,04:48,988.50,988.75,988.50,988.50,3,60,63.00
08/09/2004,04:49,988.75,989.00,988.50,988.75,65,8,73.00
08/09/2004,04:50,989.00,989.00,988.75,988.75,4,43,47.00
08/09/2004,04:51,988.75,988.75,988.25,988.25,2,53,55.00
08/09/2004,04:52,988.50,988.75,988.50,988.75,51,0,51.00
08/09/2004,04:53,988.75,988.75,988.75,988.75,61,0,61.00
08/09/2004,04:54,989.00,989.25,989.00,989.25,109,0,109.00
08/09/2004,04:55,989.25,989.25,989.25,989.25,57,0,57.00
08/09/2004,04:56,989.50,989.50,989.50,989.50,85,0,85.00
08/09/2004,04:57,989.50,989.50,989.50,989.50,38,0,38.00
08/09/2004,04:58,989.50,989.50,989.25,989.25,1,57,58.00
08/09/2004,04:59,989.50,989.50,989.50,989.50,1,0,1.00
08/09/2004,05:00,989.00,989.25,989.00,989.25,1,1,2.00
08/09/2004,05:01,989.25,989.50,989.25,989.50,66,0,66.00
08/09/2004,05:02,989.50,989.75,989.50,989.50,8,6,14.00
08/09/2004,05:03,989.75,989.75,989.75,989.75,136,0,136.00
08/09/2004,05:04,989.75,989.75,989.75,989.75,14,0,14.00
08/09/2004,05:05,990.00,990.00,989.75,989.75,3,1,4.00
08/09/2004,05:06,989.75,989.75,989.50,989.50,0,135,135.00
08/09/2004,05:07,989.75,989.75,989.75,989.75,27,0,27.00
08/09/2004,05:08,989.75,989.75,989.75,989.75,3,0,3.00
08/09/2004,05:09,990.00,990.00,989.75,989.75,2,17,19.00
08/09/2004,05:10,989.75,989.75,989.75,989.75,0,4,4.00
08/09/2004,05:12,989.50,989.50,989.50,989.50,0,19,19.00
08/09/2004,05:13,989.50,989.50,989.50,989.50,0,20,20.00
08/09/2004,05:15,989.75,989.75,989.25,989.25,2,36,38.00
08/09/2004,05:16,989.50,989.50,989.50,989.50,98,0,98.00
08/09/2004,05:17,989.50,989.50,989.50,989.50,22,0,22.00
08/09/2004,05:18,989.50,989.50,989.25,989.50,28,1,29.00
08/09/2004,05:19,989.50,989.50,989.50,989.50,18,0,18.00
08/09/2004,05:20,989.50,989.50,989.50,989.50,18,0,18.00
08/09/2004,05:21,989.50,989.50,989.25,989.25,8,7,15.00
08/09/2004,05:22,989.50,989.50,989.25,989.50,28,2,30.00
08/09/2004,05:23,989.50,989.50,989.50,989.50,20,0,20.00
08/09/2004,05:24,989.50,989.50,989.25,989.25,30,2,32.00
08/09/2004,05:25,989.50,989.50,989.50,989.50,10,0,10.00
08/09/2004,05:26,989.50,989.50,989.50,989.50,16,0,16.00
08/09/2004,05:27,989.50,989.50,989.50,989.50,15,0,15.00
08/09/2004,05:28,989.75,989.75,989.50,989.50,1,1,2.00
08/09/2004,05:29,989.75,989.75,989.75,989.75,2,0,2.00
08/09/2004,05:30,989.75,989.75,989.75,989.75,29,0,29.00
08/09/2004,05:31,989.75,989.75,989.50,989.75,5,10,15.00
08/09/2004,05:33,989.75,989.75,989.75,989.75,2,0,2.00
08/09/2004,05:34,989.75,989.75,989.50,989.50,3,19,22.00
08/09/2004,05:36,989.50,989.50,989.50,989.50,0,10,10.00
08/09/2004,05:37,989.50,989.50,989.50,989.50,0,20,20.00
08/09/2004,05:38,989.50,989.50,989.25,989.25,25,9,34.00
08/09/2004,05:41,989.50,989.50,989.50,989.50,13,0,13.00
08/09/2004,05:42,989.50,989.50,989.50,989.50,22,0,22.00
08/09/2004,05:46,989.50,989.50,989.25,989.25,1,3,4.00
08/09/2004,05:47,989.50,989.50,989.50,989.50,10,0,10.00
08/09/2004,05:49,989.50,989.50,989.50,989.50,4,0,4.00
08/09/2004,05:50,989.50,989.50,989.50,989.50,17,0,17.00
08/09/2004,05:51,989.50,989.50,989.25,989.25,6,34,40.00
08/09/2004,05:52,989.25,989.50,989.25,989.25,6,126,132.00
08/09/2004,05:53,989.25,989.25,989.25,989.25,0,7,7.00
08/09/2004,05:54,989.25,989.25,989.00,989.25,3,19,22.00
08/09/2004,05:55,989.25,989.25,989.25,989.25,25,0,25.00
08/09/2004,05:56,989.25,989.25,989.25,989.25,13,0,13.00
08/09/2004,05:57,989.25,989.25,989.25,989.25,3,0,3.00
08/09/2004,05:58,989.25,989.25,989.25,989.25,9,0,9.00
08/09/2004,05:59,989.25,989.25,989.25,989.25,6,0,6.00
08/09/2004,06:00,989.25,989.25,989.00,989.25,5,3,8.00
08/09/2004,06:01,989.50,989.50,989.25,989.50,4,15,19.00
08/09/2004,06:02,989.25,989.25,989.25,989.25,0,7,7.00
08/09/2004,06:03,989.25,989.25,989.25,989.25,0,1,1.00
08/09/2004,06:04,989.25,989.25,989.25,989.25,0,9,9.00
08/09/2004,06:05,989.50,989.50,989.50,989.50,32,0,32.00
08/09/2004,06:06,989.50,989.50,989.50,989.50,5,0,5.00
08/09/2004,06:07,989.50,989.75,989.50,989.50,22,2,24.00
08/09/2004,06:08,989.50,989.75,989.50,989.50,10,159,169.00
08/09/2004,06:09,989.50,989.50,989.50,989.50,0,4,4.00
08/09/2004,06:10,989.25,989.25,989.25,989.25,0,1,1.00
08/09/2004,06:12,989.50,989.50,989.50,989.50,1,0,1.00
08/09/2004,06:13,989.50,989.50,989.50,989.50,1,0,1.00
08/09/2004,06:15,989.50,989.50,989.50,989.50,9,0,9.00
08/09/2004,06:16,989.50,989.50,989.50,989.50,9,0,9.00
08/09/2004,06:17,989.50,989.50,989.50,989.50,3,0,3.00
08/09/2004,06:18,989.75,989.75,989.50,989.75,82,1,83.00
08/09/2004,06:19,989.75,989.75,989.50,989.50,20,20,40.00
08/09/2004,06:20,989.50,989.50,989.50,989.50,0,1,1.00
08/09/2004,06:21,989.75,990.00,989.75,990.00,102,0,102.00
08/09/2004,06:23,990.00,990.25,990.00,990.25,26,0,26.00
08/09/2004,06:24,990.00,990.25,990.00,990.25,3,6,9.00
08/09/2004,06:25,990.00,990.25,990.00,990.25,1,9,10.00
08/09/2004,06:26,990.25,990.50,990.25,990.50,142,0,142.00
08/09/2004,06:27,990.25,990.50,990.25,990.50,1,61,62.00
08/09/2004,06:28,990.50,990.75,990.50,990.75,117,0,117.00
08/09/2004,06:29,990.50,990.50,990.50,990.50,0,7,7.00
08/09/2004,06:30,990.50,990.50,990.50,990.50,0,1,1.00
08/09/2004,06:31,990.75,990.75,990.75,990.75,54,0,54.00
08/09/2004,06:32,990.50,991.00,990.50,991.00,148,19,167.00
08/09/2004,06:33,991.00,991.25,990.75,991.25,124,1,125.00
08/09/2004,06:34,991.25,991.50,991.25,991.25,150,3,153.00
08/09/2004,06:35,991.50,991.75,991.50,991.75,81,32,113.00
08/09/2004,06:36,991.50,991.75,991.25,991.50,6,9,15.00
08/09/2004,06:37,991.50,991.75,991.50,991.50,17,2,19.00
08/09/2004,06:38,991.50,991.75,991.50,991.75,5,51,56.00
08/09/2004,06:39,991.50,991.75,991.25,991.25,3,38,41.00
08/09/2004,06:40,991.50,991.50,991.25,991.50,89,1,90.00
08/09/2004,06:41,991.50,991.50,991.50,991.50,4,0,4.00
08/09/2004,06:42,991.50,991.50,991.25,991.25,1,3,4.00
08/09/2004,06:43,991.25,991.25,991.25,991.25,0,10,10.00
08/09/2004,06:44,991.50,991.50,991.25,991.25,6,1,7.00
08/09/2004,06:45,991.50,991.50,991.25,991.25,4,1,5.00
08/09/2004,06:46,991.50,991.50,991.50,991.50,2,0,2.00
08/09/2004,06:47,991.25,991.25,991.25,991.25,0,4,4.00
08/09/2004,06:48,991.50,991.50,991.50,991.50,112,0,112.00
08/09/2004,06:49,991.50,991.50,991.50,991.50,17,0,17.00
08/09/2004,06:50,991.75,991.75,991.75,991.75,106,0,106.00
08/09/2004,06:52,991.75,991.75,991.75,991.75,2,0,2.00
08/09/2004,06:53,991.50,991.50,991.50,991.50,0,110,110.00
08/09/2004,06:54,991.75,991.75,991.50,991.50,1,4,5.00
08/09/2004,06:56,991.50,991.50,991.50,991.50,0,9,9.00
08/09/2004,06:57,991.50,991.50,991.50,991.50,0,22,22.00
08/09/2004,06:58,991.50,991.50,991.50,991.50,0,50,50.00
08/09/2004,06:59,991.25,991.25,991.25,991.25,0,5,5.00
08/09/2004,07:00,991.25,991.25,991.25,991.25,0,1,1.00
08/09/2004,07:01,991.25,991.50,991.25,991.50,5,3,8.00
08/09/2004,07:02,991.25,991.50,991.25,991.50,142,5,147.00
08/09/2004,07:03,991.50,991.50,991.50,991.50,16,0,16.00
08/09/2004,07:04,991.50,991.75,991.50,991.75,93,0,93.00
08/09/2004,07:05,991.75,991.75,991.75,991.75,84,0,84.00
08/09/2004,07:06,991.75,991.75,991.75,991.75,36,0,36.00
08/09/2004,07:07,992.00,992.00,991.75,991.75,23,39,62.00
08/09/2004,07:08,992.00,992.00,991.75,992.00,32,2,34.00
08/09/2004,07:09,992.00,992.25,991.75,991.75,87,111,198.00
08/09/2004,07:10,992.00,992.00,991.75,991.75,5,126,131.00
08/09/2004,07:11,991.75,992.00,991.50,992.00,52,89,141.00
08/09/2004,07:12,992.00,992.00,991.75,991.75,51,9,60.00
08/09/2004,07:13,991.75,991.75,991.75,991.75,0,3,3.00
08/09/2004,07:14,991.75,991.75,991.50,991.75,28,43,71.00
08/09/2004,07:15,991.50,991.50,991.50,991.50,0,1,1.00
08/09/2004,07:16,991.50,991.75,991.25,991.25,1,181,182.00
08/09/2004,07:17,991.25,991.25,991.00,991.25,71,136,207.00
08/09/2004,07:18,991.25,991.50,991.25,991.50,100,25,125.00
08/09/2004,07:19,991.50,991.50,991.50,991.50,1,0,1.00
08/09/2004,07:20,991.25,991.25,991.00,991.00,0,202,202.00
08/09/2004,07:21,991.25,991.25,990.50,990.75,49,163,212.00
08/09/2004,07:22,990.75,990.75,990.25,990.25,65,223,288.00
08/09/2004,07:23,990.25,990.25,990.00,990.25,41,91,132.00
08/09/2004,07:24,990.25,990.25,990.25,990.25,112,0,112.00
08/09/2004,07:25,990.25,990.50,990.25,990.50,5,0,5.00
08/09/2004,07:26,990.25,990.50,990.25,990.50,110,132,242.00
08/09/2004,07:27,990.50,990.50,990.50,990.50,78,0,78.00
08/09/2004,07:28,990.50,990.50,990.50,990.50,31,0,31.00
08/09/2004,07:29,990.50,990.75,990.50,990.75,10,0,10.00
08/09/2004,07:30,990.75,990.75,990.75,990.75,36,0,36.00
08/09/2004,07:31,990.75,991.00,990.75,991.00,127,0,127.00
08/09/2004,07:32,991.00,991.00,990.75,990.75,7,177,184.00
08/09/2004,07:33,990.75,990.75,990.50,990.75,3,9,12.00
08/09/2004,07:35,990.50,990.50,990.50,990.50,0,163,163.00
08/09/2004,07:36,990.50,990.75,990.50,990.75,92,74,166.00
08/09/2004,07:37,990.75,991.00,990.50,990.50,21,79,100.00
08/09/2004,07:38,990.50,990.75,990.50,990.50,12,2,14.00
08/09/2004,07:39,990.50,990.50,990.50,990.50,0,55,55.00
08/09/2004,07:40,990.50,990.50,990.50,990.50,0,16,16.00
08/09/2004,07:41,990.50,990.50,990.50,990.50,0,24,24.00
08/09/2004,07:42,990.50,990.50,990.50,990.50,0,50,50.00
08/09/2004,07:43,990.50,990.75,990.50,990.50,1,22,23.00
08/09/2004,07:44,990.50,990.75,990.50,990.50,2,43,45.00
08/09/2004,07:45,990.50,991.00,990.50,991.00,216,4,220.00
08/09/2004,07:46,991.00,991.00,990.75,990.75,6,34,40.00
08/09/2004,07:47,991.00,991.25,991.00,991.25,83,1,84.00
08/09/2004,07:48,991.00,991.25,991.00,991.25,56,22,78.00
08/09/2004,07:49,991.25,991.25,991.00,991.00,2,105,107.00
08/09/2004,07:50,991.00,991.00,990.75,990.75,1,137,138.00
08/09/2004,07:51,991.00,991.25,991.00,991.00,218,45,263.00
08/09/2004,07:52,991.00,991.00,990.75,991.00,2,31,33.00
08/09/2004,07:53,991.00,991.25,991.00,991.25,48,0,48.00
08/09/2004,07:54,991.00,991.25,991.00,991.25,2,8,10.00
08/09/2004,07:55,991.25,991.50,991.25,991.50,158,0,158.00
08/09/2004,07:56,991.50,991.50,991.25,991.25,35,133,168.00
08/09/2004,07:57,991.50,991.75,991.25,991.50,215,39,254.00
08/09/2004,07:58,991.50,991.50,991.50,991.50,0,51,51.00
08/09/2004,07:59,991.50,991.50,991.50,991.50,0,92,92.00
08/09/2004,08:00,991.50,991.50,991.25,991.50,55,93,148.00
08/09/2004,08:01,991.50,991.75,991.25,991.50,114,159,273.00
08/09/2004,08:02,991.50,991.50,991.25,991.25,0,234,234.00
08/09/2004,08:03,991.25,991.25,991.25,991.25,0,53,53.00
08/09/2004,08:04,991.25,991.50,991.25,991.50,92,118,210.00
08/09/2004,08:05,991.50,991.50,991.50,991.50,3,0,3.00
08/09/2004,08:06,991.25,991.25,991.25,991.25,0,9,9.00
08/09/2004,08:07,991.25,991.25,991.00,991.00,126,572,698.00
08/09/2004,08:08,991.00,991.25,991.00,991.25,100,20,120.00
08/09/2004,08:09,991.25,991.25,991.25,991.25,94,0,94.00
08/09/2004,08:10,991.25,991.25,991.25,991.25,4,0,4.00
08/09/2004,08:11,991.00,991.25,991.00,991.25,19,2,21.00
08/09/2004,08:12,991.25,991.25,991.00,991.25,130,10,140.00
08/09/2004,08:13,991.25,991.25,991.00,991.00,74,1,75.00
08/09/2004,08:14,991.25,991.25,991.00,991.00,2,28,30.00
08/09/2004,08:15,991.25,991.25,991.00,991.00,5,2,7.00
08/09/2004,08:16,991.00,991.25,991.00,991.25,5,74,79.00
08/09/2004,08:17,991.25,991.25,991.25,991.25,2,0,2.00
08/09/2004,08:18,991.00,991.25,991.00,991.00,2,128,130.00
08/09/2004,08:19,991.00,991.25,991.00,991.25,9,2,11.00
08/09/2004,08:20,991.25,991.25,991.00,991.00,3,98,101.00
08/09/2004,08:21,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,08:22,991.25,991.25,991.00,991.25,4,2,6.00
08/09/2004,08:23,991.00,991.25,991.00,991.25,5,53,58.00
08/09/2004,08:24,991.25,991.25,991.00,991.25,54,1,55.00
08/09/2004,08:25,991.25,991.25,991.00,991.25,12,11,23.00
08/09/2004,08:26,991.00,991.25,991.00,991.00,74,20,94.00
08/09/2004,08:27,991.00,991.25,991.00,991.00,13,130,143.00
08/09/2004,08:28,990.75,991.00,990.75,990.75,8,172,180.00
08/09/2004,08:29,990.75,991.00,990.50,990.50,3,818,821.00
08/09/2004,08:30,990.50,990.75,989.75,990.00,468,1160,1628.00
08/09/2004,08:31,990.25,990.75,990.00,990.50,2028,2706,4734.00
08/09/2004,08:32,990.50,991.25,990.25,991.00,1462,1607,3069.00
08/09/2004,08:33,990.75,991.50,990.75,991.25,1090,121,1211.00
08/09/2004,08:34,991.50,992.00,991.25,992.00,2512,344,2856.00
08/09/2004,08:35,992.00,992.75,991.75,992.50,2651,1534,4185.00
08/09/2004,08:36,992.50,992.50,992.00,992.25,1429,891,2320.00
08/09/2004,08:37,992.00,992.75,992.00,992.50,1257,476,1733.00
08/09/2004,08:38,992.50,992.50,992.00,992.25,544,861,1405.00
08/09/2004,08:39,992.25,992.50,991.75,992.25,1291,1318,2609.00
08/09/2004,08:40,992.00,992.50,992.00,992.25,611,672,1283.00
08/09/2004,08:41,992.25,992.75,992.00,992.50,782,974,1756.00
08/09/2004,08:42,992.25,993.00,992.25,992.75,2757,1451,4208.00
08/09/2004,08:43,992.50,992.75,992.00,992.00,987,1843,2830.00
08/09/2004,08:44,992.00,992.50,992.00,992.25,1504,584,2088.00
08/09/2004,08:45,992.25,992.25,991.75,992.00,470,1375,1845.00
08/09/2004,08:46,992.25,992.50,991.75,992.50,2260,1785,4045.00
08/09/2004,08:47,992.25,992.50,992.25,992.50,273,1192,1465.00
08/09/2004,08:48,992.25,992.50,991.75,991.75,264,1530,1794.00
08/09/2004,08:49,991.75,992.00,991.75,991.75,176,1491,1667.00
08/09/2004,08:50,991.75,992.00,991.75,992.00,39,256,295.00
08/09/2004,08:51,992.00,992.50,991.75,992.25,2599,408,3007.00
08/09/2004,08:52,992.50,992.75,992.25,992.75,949,132,1081.00
08/09/2004,08:53,992.50,992.75,992.25,992.25,51,1148,1199.00
08/09/2004,08:54,992.25,992.50,992.00,992.50,373,454,827.00
08/09/2004,08:55,992.50,992.75,991.75,992.00,760,1245,2005.00
08/09/2004,08:56,992.00,992.25,991.75,992.00,487,287,774.00
08/09/2004,08:57,992.25,992.25,991.50,991.75,141,1043,1184.00
08/09/2004,08:58,991.50,991.75,991.25,991.25,336,970,1306.00
08/09/2004,08:59,991.50,991.50,991.00,991.50,433,782,1215.00
08/09/2004,09:00,991.50,991.50,991.00,991.25,954,643,1597.00
08/09/2004,09:01,991.25,991.50,990.25,990.50,1273,3250,4523.00
08/09/2004,09:02,990.50,990.75,989.75,990.50,1321,2294,3615.00
08/09/2004,09:03,990.25,990.50,990.00,990.25,246,812,1058.00
08/09/2004,09:04,990.25,990.25,989.25,989.25,870,2845,3715.00
08/09/2004,09:05,989.50,989.75,989.00,989.50,2500,2437,4937.00
08/09/2004,09:06,989.50,990.25,989.25,990.25,2629,886,3515.00
08/09/2004,09:07,990.00,990.25,990.00,990.25,467,457,924.00
08/09/2004,09:08,990.25,990.75,990.25,990.75,926,144,1070.00
08/09/2004,09:09,990.50,990.75,989.75,990.00,482,1349,1831.00
08/09/2004,09:10,990.00,990.50,990.00,990.25,900,264,1164.00
08/09/2004,09:11,990.25,990.25,989.25,989.50,509,1093,1602.00
08/09/2004,09:12,989.75,990.00,989.50,989.75,792,493,1285.00
08/09/2004,09:13,990.00,990.75,989.75,990.25,1424,930,2354.00
08/09/2004,09:14,990.50,991.50,990.25,991.25,3765,823,4588.00
08/09/2004,09:15,991.00,991.50,990.75,991.00,712,1557,2269.00
08/09/2004,09:16,991.00,991.25,990.50,990.50,416,804,1220.00
08/09/2004,09:17,990.50,990.75,989.75,990.50,1287,2897,4184.00
08/09/2004,09:18,990.50,991.25,990.50,991.25,1106,103,1209.00
08/09/2004,09:19,991.25,992.00,991.00,991.75,2613,703,3316.00
08/09/2004,09:20,992.00,992.00,991.50,991.75,1508,1272,2780.00
08/09/2004,09:21,991.75,992.00,991.50,991.50,222,836,1058.00
08/09/2004,09:22,991.50,992.00,991.50,991.75,462,377,839.00
08/09/2004,09:23,991.75,992.75,991.75,992.75,3668,461,4129.00
08/09/2004,09:24,992.75,993.25,992.25,992.25,1685,1325,3010.00
08/09/2004,09:25,992.25,992.50,992.00,992.50,95,631,726.00
08/09/2004,09:26,992.25,992.50,992.00,992.25,726,1256,1982.00
08/09/2004,09:27,992.50,992.50,991.75,991.75,580,1782,2362.00
08/09/2004,09:28,991.75,992.25,991.75,991.75,264,417,681.00
08/09/2004,09:29,992.00,992.00,991.50,991.75,647,577,1224.00
08/09/2004,09:30,991.75,992.00,991.25,991.25,624,1533,2157.00
08/09/2004,09:31,991.25,991.50,991.25,991.50,532,424,956.00
08/09/2004,09:32,991.25,992.00,991.25,991.75,1187,1802,2989.00
08/09/2004,09:33,992.00,992.00,991.50,991.50,163,911,1074.00
08/09/2004,09:34,991.75,991.75,991.25,991.75,401,999,1400.00
08/09/2004,09:35,991.75,992.00,991.25,992.00,1147,785,1932.00
08/09/2004,09:36,992.00,992.25,991.50,991.75,762,756,1518.00
08/09/2004,09:37,991.75,992.00,991.25,991.25,137,631,768.00
08/09/2004,09:38,991.50,991.50,991.25,991.50,749,257,1006.00
08/09/2004,09:39,991.50,992.25,991.50,992.25,819,215,1034.00
08/09/2004,09:40,992.00,992.50,991.75,991.75,701,799,1500.00
08/09/2004,09:41,992.00,992.00,991.50,991.50,109,1075,1184.00
08/09/2004,09:42,991.50,991.75,991.25,991.50,230,882,1112.00
08/09/2004,09:43,991.25,991.75,991.00,991.50,676,1070,1746.00
08/09/2004,09:44,991.75,991.75,991.50,991.50,949,127,1076.00
08/09/2004,09:45,991.50,992.00,991.50,991.75,451,272,723.00
08/09/2004,09:46,992.00,992.00,991.25,991.50,142,1155,1297.00
08/09/2004,09:47,991.50,991.50,991.25,991.25,35,97,132.00
08/09/2004,09:48,991.50,991.50,991.00,991.00,20,852,872.00
08/09/2004,09:49,991.00,991.50,991.00,991.50,1217,165,1382.00
08/09/2004,09:50,991.50,991.75,991.25,991.75,803,34,837.00
08/09/2004,09:51,991.75,991.75,991.50,991.75,714,179,893.00
08/09/2004,09:52,991.75,992.50,991.75,991.75,589,416,1005.00
08/09/2004,09:53,991.75,992.25,991.75,992.25,393,39,432.00
08/09/2004,09:54,992.00,992.50,992.00,992.50,641,569,1210.00
08/09/2004,09:55,992.50,993.00,992.25,992.25,2125,450,2575.00
08/09/2004,09:56,992.25,992.75,992.25,992.50,329,993,1322.00
08/09/2004,09:57,992.50,992.75,992.25,992.75,428,479,907.00
08/09/2004,09:58,992.75,993.00,992.50,993.00,683,284,967.00
08/09/2004,09:59,993.00,993.75,993.00,993.75,2398,408,2806.00
08/09/2004,10:00,993.50,994.00,993.50,993.50,1678,1229,2907.00
08/09/2004,10:01,993.50,993.75,993.00,993.00,757,2304,3061.00
08/09/2004,10:02,993.25,993.25,992.50,992.75,260,1789,2049.00
08/09/2004,10:03,992.50,993.00,992.50,992.75,338,328,666.00
08/09/2004,10:04,992.75,993.00,992.50,992.50,420,219,639.00
08/09/2004,10:05,992.75,993.00,992.50,993.00,260,101,361.00
08/09/2004,10:06,993.00,993.00,992.25,992.25,62,873,935.00
08/09/2004,10:07,992.25,992.75,992.25,992.25,586,661,1247.00
08/09/2004,10:08,992.50,992.75,992.25,992.50,483,160,643.00
08/09/2004,10:09,992.50,992.50,992.25,992.25,111,128,239.00
08/09/2004,10:10,992.50,992.50,992.25,992.25,155,369,524.00
08/09/2004,10:11,992.50,992.50,992.25,992.50,285,56,341.00
08/09/2004,10:12,992.50,992.50,992.25,992.25,850,76,926.00
08/09/2004,10:13,992.50,992.50,992.00,992.00,24,746,770.00
08/09/2004,10:14,992.25,992.25,992.00,992.00,34,35,69.00
08/09/2004,10:15,992.25,992.50,992.00,992.50,794,65,859.00
08/09/2004,10:16,992.50,992.75,992.50,992.75,237,320,557.00
08/09/2004,10:17,992.75,993.00,992.50,992.75,371,514,885.00
08/09/2004,10:18,992.75,993.25,992.75,993.00,793,150,943.00
08/09/2004,10:19,993.25,993.25,992.75,993.25,329,350,679.00
08/09/2004,10:20,993.25,993.25,993.00,993.25,73,239,312.00
08/09/2004,10:21,993.25,993.25,992.75,993.00,111,465,576.00
08/09/2004,10:22,993.00,993.00,992.75,993.00,35,67,102.00
08/09/2004,10:23,992.75,993.00,992.75,993.00,592,14,606.00
08/09/2004,10:24,993.00,993.00,993.00,993.00,170,0,170.00
08/09/2004,10:25,993.25,994.00,993.25,993.50,1945,544,2489.00
08/09/2004,10:26,993.50,993.75,993.00,993.00,244,920,1164.00
08/09/2004,10:27,993.00,993.25,993.00,993.00,17,67,84.00
08/09/2004,10:28,993.25,993.50,993.00,993.50,330,12,342.00
08/09/2004,10:29,993.25,993.50,993.00,993.25,149,147,296.00
08/09/2004,10:30,993.25,993.50,993.25,993.25,289,80,369.00
08/09/2004,10:31,993.50,993.75,993.00,993.25,537,431,968.00
08/09/2004,10:32,993.25,993.25,993.00,993.00,240,104,344.00
08/09/2004,10:33,993.00,993.00,992.75,992.75,55,1175,1230.00
08/09/2004,10:34,992.75,993.00,992.75,992.75,12,235,247.00
08/09/2004,10:35,992.75,993.00,992.75,993.00,675,77,752.00
08/09/2004,10:36,993.00,993.00,992.50,992.75,93,458,551.00
08/09/2004,10:37,992.50,992.75,992.50,992.50,17,124,141.00
08/09/2004,10:38,992.50,992.50,992.00,992.25,707,1448,2155.00
08/09/2004,10:39,992.25,992.50,992.25,992.25,70,122,192.00
08/09/2004,10:40,992.25,992.50,992.25,992.50,114,177,291.00
08/09/2004,10:41,992.25,992.50,992.25,992.25,75,260,335.00
08/09/2004,10:42,992.25,992.50,992.25,992.50,17,503,520.00
08/09/2004,10:43,992.25,992.50,992.25,992.25,9,162,171.00
08/09/2004,10:44,992.25,992.75,992.25,992.50,682,151,833.00
08/09/2004,10:45,992.75,992.75,992.25,992.50,178,324,502.00
08/09/2004,10:46,992.25,992.75,992.25,992.50,96,11,107.00
08/09/2004,10:47,992.50,992.75,992.25,992.50,163,225,388.00
08/09/2004,10:48,992.50,993.00,992.50,992.75,716,77,793.00
08/09/2004,10:49,992.75,993.00,992.50,993.00,392,304,696.00
08/09/2004,10:50,993.00,993.25,992.75,992.75,355,315,670.00
08/09/2004,10:51,993.00,993.25,992.75,993.00,302,69,371.00
08/09/2004,10:52,993.00,993.25,992.75,993.00,84,163,247.00
08/09/2004,10:53,993.00,993.25,993.00,993.25,279,165,444.00
08/09/2004,10:54,993.25,993.75,993.25,993.50,1051,370,1421.00
08/09/2004,10:55,993.50,994.00,993.50,993.50,879,316,1195.00
08/09/2004,10:56,993.50,993.75,993.25,993.25,34,551,585.00
08/09/2004,10:57,993.25,993.50,993.25,993.50,49,88,137.00
08/09/2004,10:58,993.25,993.50,992.75,992.75,1004,1354,2358.00
08/09/2004,10:59,992.75,992.75,992.25,992.50,202,1156,1358.00
08/09/2004,11:00,992.50,992.75,992.25,992.50,53,323,376.00
08/09/2004,11:01,992.25,992.50,991.75,992.00,625,2201,2826.00
08/09/2004,11:02,992.25,992.25,992.00,992.00,51,68,119.00
08/09/2004,11:03,992.00,992.25,992.00,992.00,80,219,299.00
08/09/2004,11:04,992.00,992.25,991.75,991.75,200,580,780.00
08/09/2004,11:05,992.00,992.00,991.75,991.75,194,879,1073.00
08/09/2004,11:06,992.00,992.00,991.75,991.75,93,440,533.00
08/09/2004,11:07,992.00,992.50,992.00,992.25,1087,62,1149.00
08/09/2004,11:08,992.25,992.50,992.00,992.25,107,493,600.00
08/09/2004,11:09,992.25,992.50,992.00,992.25,335,644,979.00
08/09/2004,11:10,992.25,992.25,992.00,992.00,419,191,610.00
08/09/2004,11:11,992.00,992.00,991.50,991.75,631,1347,1978.00
08/09/2004,11:12,992.00,992.00,991.50,992.00,396,813,1209.00
08/09/2004,11:13,992.00,992.25,991.75,991.75,383,525,908.00
08/09/2004,11:14,991.75,991.75,991.25,991.50,345,879,1224.00
08/09/2004,11:15,991.50,991.75,991.25,991.50,493,212,705.00
08/09/2004,11:16,991.50,991.50,990.75,991.00,975,1596,2571.00
08/09/2004,11:17,991.00,991.25,990.75,991.25,660,963,1623.00
08/09/2004,11:18,991.00,991.25,990.75,991.25,869,756,1625.00
08/09/2004,11:19,991.25,991.50,990.75,990.75,172,1605,1777.00
08/09/2004,11:20,991.00,991.25,990.75,991.25,128,51,179.00
08/09/2004,11:21,991.25,991.50,990.75,991.25,769,1197,1966.00
08/09/2004,11:22,991.25,991.25,991.00,991.00,147,19,166.00
08/09/2004,11:23,991.25,991.50,991.00,991.50,744,28,772.00
08/09/2004,11:24,991.25,991.50,991.00,991.25,280,1005,1285.00
08/09/2004,11:25,991.25,991.50,991.00,991.25,128,129,257.00
08/09/2004,11:26,991.25,992.00,991.25,992.00,1269,385,1654.00
08/09/2004,11:27,992.00,992.00,991.50,992.00,516,134,650.00
08/09/2004,11:28,992.00,992.25,991.75,991.75,621,377,998.00
08/09/2004,11:29,992.00,992.00,991.75,991.75,206,49,255.00
08/09/2004,11:30,991.75,992.00,991.75,992.00,5,319,324.00
08/09/2004,11:31,991.75,992.00,991.50,991.75,57,528,585.00
08/09/2004,11:32,991.75,991.75,991.50,991.75,609,287,896.00
08/09/2004,11:33,991.75,991.75,991.50,991.50,13,29,42.00
08/09/2004,11:34,991.75,991.75,991.50,991.75,37,255,292.00
08/09/2004,11:35,991.75,991.75,991.50,991.75,8,9,17.00
08/09/2004,11:36,991.75,991.75,991.25,991.50,466,492,958.00
08/09/2004,11:37,991.50,991.75,991.25,991.50,122,351,473.00
08/09/2004,11:38,991.50,991.75,991.25,991.50,315,97,412.00
08/09/2004,11:39,991.75,991.75,991.50,991.50,153,34,187.00
08/09/2004,11:40,991.50,991.75,991.25,991.25,13,297,310.00
08/09/2004,11:41,991.25,991.50,991.25,991.25,19,206,225.00
08/09/2004,11:42,991.25,991.50,991.25,991.50,274,82,356.00
08/09/2004,11:43,991.50,991.75,991.00,991.00,456,686,1142.00
08/09/2004,11:44,991.00,991.25,990.75,991.25,329,1110,1439.00
08/09/2004,11:45,991.00,992.50,991.00,992.00,2676,562,3238.00
08/09/2004,11:46,992.25,992.25,991.50,991.50,214,817,1031.00
08/09/2004,11:47,991.50,992.00,991.50,991.75,239,106,345.00
08/09/2004,11:48,991.75,992.00,991.50,991.50,447,224,671.00
08/09/2004,11:49,991.75,991.75,991.50,991.50,280,66,346.00
08/09/2004,11:50,991.50,991.75,991.50,991.75,72,55,127.00
08/09/2004,11:51,991.75,992.00,991.50,991.50,47,109,156.00
08/09/2004,11:52,991.50,991.75,991.50,991.50,40,201,241.00
08/09/2004,11:53,991.50,991.50,990.75,991.00,159,1519,1678.00
08/09/2004,11:54,991.00,991.25,990.75,991.00,393,258,651.00
08/09/2004,11:55,991.00,991.25,990.75,991.25,268,528,796.00
08/09/2004,11:56,991.25,991.50,991.25,991.50,1000,496,1496.00
08/09/2004,11:57,991.75,992.25,991.50,992.00,1096,296,1392.00
08/09/2004,11:58,992.25,992.25,992.00,992.25,735,114,849.00
08/09/2004,11:59,992.25,992.25,992.00,992.25,112,52,164.00
08/09/2004,12:00,992.00,992.00,991.00,991.25,114,1084,1198.00
08/09/2004,12:01,991.50,991.75,991.00,991.50,248,197,445.00
08/09/2004,12:02,991.50,991.75,991.50,991.50,1,24,25.00
08/09/2004,12:03,991.75,991.75,991.50,991.50,21,305,326.00
08/09/2004,12:04,991.50,991.75,991.50,991.50,550,18,568.00
08/09/2004,12:05,991.50,991.50,991.25,991.25,140,290,430.00
08/09/2004,12:06,991.25,991.75,991.00,991.50,384,221,605.00
08/09/2004,12:07,991.50,992.25,991.50,992.25,772,237,1009.00
08/09/2004,12:08,992.00,992.00,991.50,991.75,596,1589,2185.00
08/09/2004,12:09,992.00,992.25,991.75,991.75,544,199,743.00
08/09/2004,12:10,991.50,992.25,991.50,992.00,371,153,524.00
08/09/2004,12:11,992.00,992.25,991.75,992.25,179,79,258.00
08/09/2004,12:12,992.25,992.25,991.75,992.00,187,139,326.00
08/09/2004,12:13,992.00,992.00,991.75,991.75,119,96,215.00
08/09/2004,12:14,991.75,992.00,991.50,991.50,21,439,460.00
08/09/2004,12:15,991.75,992.25,991.50,992.00,431,9,440.00
08/09/2004,12:16,992.00,992.25,991.75,991.75,170,903,1073.00
08/09/2004,12:17,992.00,992.25,992.00,992.00,180,244,424.00
08/09/2004,12:18,992.00,992.50,992.00,992.25,1226,71,1297.00
08/09/2004,12:19,992.00,992.25,992.00,992.25,349,50,399.00
08/09/2004,12:20,992.25,992.75,992.25,992.50,897,555,1452.00
08/09/2004,12:21,992.50,993.00,992.25,992.50,1732,748,2480.00
08/09/2004,12:22,992.50,992.75,992.50,992.75,200,371,571.00
08/09/2004,12:23,992.50,992.75,992.25,992.25,104,503,607.00
08/09/2004,12:24,992.25,992.50,992.25,992.25,98,215,313.00
08/09/2004,12:25,992.25,992.75,992.25,992.50,170,20,190.00
08/09/2004,12:26,992.50,992.50,992.50,992.50,0,29,29.00
08/09/2004,12:27,992.50,992.75,992.25,992.25,15,434,449.00
08/09/2004,12:28,992.25,992.50,992.25,992.25,22,21,43.00
08/09/2004,12:29,992.50,992.50,992.25,992.25,5,7,12.00
08/09/2004,12:30,992.25,992.25,992.00,992.00,126,506,632.00
08/09/2004,12:31,992.00,992.25,992.00,992.25,343,33,376.00
08/09/2004,12:32,992.25,992.75,992.00,992.25,487,220,707.00
08/09/2004,12:33,992.25,992.50,992.25,992.25,4,142,146.00
08/09/2004,12:34,992.00,992.25,992.00,992.00,33,17,50.00
08/09/2004,12:35,992.25,992.25,992.00,992.00,48,20,68.00
08/09/2004,12:36,992.00,992.25,992.00,992.25,93,16,109.00
08/09/2004,12:37,992.25,992.25,992.00,992.00,131,253,384.00
08/09/2004,12:38,992.00,992.25,992.00,992.25,32,132,164.00
08/09/2004,12:39,992.00,992.00,991.75,991.75,6,598,604.00
08/09/2004,12:40,991.75,992.00,991.50,991.50,32,1473,1505.00
08/09/2004,12:41,991.50,992.00,991.50,992.00,233,283,516.00
08/09/2004,12:42,991.75,992.25,991.75,992.25,169,7,176.00
08/09/2004,12:43,992.00,992.25,992.00,992.25,20,3,23.00
08/09/2004,12:44,992.00,992.25,992.00,992.00,11,348,359.00
08/09/2004,12:45,992.00,992.00,991.50,992.00,136,248,384.00
08/09/2004,12:46,991.75,992.00,991.75,992.00,85,200,285.00
08/09/2004,12:47,992.00,992.00,991.75,992.00,85,10,95.00
08/09/2004,12:48,992.00,992.25,992.00,992.25,81,106,187.00
08/09/2004,12:49,992.25,992.50,992.00,992.25,282,174,456.00
08/09/2004,12:50,992.25,992.25,991.75,992.00,49,390,439.00
08/09/2004,12:51,992.25,992.25,992.00,992.25,142,4,146.00
08/09/2004,12:52,992.25,992.75,992.00,992.75,740,32,772.00
08/09/2004,12:53,992.75,993.00,992.50,992.75,404,181,585.00
08/09/2004,12:54,992.75,992.75,992.25,992.25,73,405,478.00
08/09/2004,12:55,992.25,992.75,992.25,992.75,216,18,234.00
08/09/2004,12:56,992.75,992.75,992.25,992.50,99,298,397.00
08/09/2004,12:57,992.50,992.75,992.25,992.25,95,634,729.00
08/09/2004,12:58,992.25,992.50,992.25,992.25,83,187,270.00
08/09/2004,12:59,992.25,992.25,992.00,992.00,0,174,174.00
08/09/2004,13:00,992.00,992.25,992.00,992.00,26,82,108.00
08/09/2004,13:01,992.00,992.00,991.00,991.25,833,2685,3518.00
08/09/2004,13:02,991.25,991.50,991.00,991.25,774,569,1343.00
08/09/2004,13:03,991.25,992.00,991.25,992.00,1274,43,1317.00
08/09/2004,13:04,991.75,992.00,991.50,991.50,180,573,753.00
08/09/2004,13:05,991.75,991.75,991.50,991.50,2,100,102.00
08/09/2004,13:06,991.50,991.50,991.25,991.50,14,30,44.00
08/09/2004,13:07,991.25,991.25,991.00,991.25,182,1024,1206.00
08/09/2004,13:08,991.50,991.75,991.25,991.75,339,88,427.00
08/09/2004,13:09,991.75,992.00,991.50,991.75,615,46,661.00
08/09/2004,13:10,991.75,991.75,991.50,991.50,239,178,417.00
08/09/2004,13:11,991.50,991.50,991.00,991.25,242,1079,1321.00
08/09/2004,13:12,991.25,991.50,991.00,991.50,226,104,330.00
08/09/2004,13:13,991.25,991.75,991.25,991.50,213,53,266.00
08/09/2004,13:14,991.50,991.75,991.25,991.75,680,66,746.00
08/09/2004,13:15,991.50,991.75,991.50,991.75,13,11,24.00
08/09/2004,13:16,991.75,992.25,991.50,992.00,793,340,1133.00
08/09/2004,13:17,992.00,992.25,991.75,992.00,473,83,556.00
08/09/2004,13:18,991.75,992.00,991.75,991.75,332,260,592.00
08/09/2004,13:19,991.75,992.00,991.25,991.75,1163,859,2022.00
08/09/2004,13:20,991.75,992.25,991.75,992.00,414,276,690.00
08/09/2004,13:21,991.75,992.25,991.75,992.00,532,149,681.00
08/09/2004,13:22,992.00,992.00,991.50,991.50,214,368,582.00
08/09/2004,13:23,991.50,992.25,991.25,992.25,1305,754,2059.00
08/09/2004,13:24,992.25,994.00,992.00,993.75,5180,921,6101.00
08/09/2004,13:25,993.50,993.75,993.00,993.50,1045,2096,3141.00
08/09/2004,13:26,993.50,993.50,993.25,993.25,1056,41,1097.00
08/09/2004,13:27,993.50,993.50,993.25,993.50,388,210,598.00
08/09/2004,13:28,993.50,994.75,993.25,994.50,4899,932,5831.00
08/09/2004,13:29,994.50,994.75,994.25,994.25,703,1264,1967.00
08/09/2004,13:30,994.25,994.75,994.25,994.75,1319,354,1673.00
08/09/2004,13:31,994.75,995.00,994.50,994.50,1847,1333,3180.00
08/09/2004,13:32,994.50,994.75,993.75,994.00,329,2547,2876.00
08/09/2004,13:33,994.00,994.25,993.75,994.00,466,363,829.00
08/09/2004,13:34,994.00,994.25,994.00,994.00,8,522,530.00
08/09/2004,13:35,994.00,994.50,994.00,994.50,1287,60,1347.00
08/09/2004,13:36,994.50,994.50,994.25,994.25,235,183,418.00
08/09/2004,13:37,994.50,994.75,994.25,994.50,870,420,1290.00
08/09/2004,13:38,994.50,994.75,994.25,994.50,623,461,1084.00
08/09/2004,13:39,994.50,994.50,994.25,994.50,187,74,261.00
08/09/2004,13:40,994.50,994.75,994.00,994.00,843,1206,2049.00
08/09/2004,13:41,994.00,994.00,993.00,993.25,320,2319,2639.00
08/09/2004,13:42,993.25,994.00,993.00,993.75,1107,865,1972.00
08/09/2004,13:43,993.75,994.25,993.50,993.50,693,702,1395.00
08/09/2004,13:44,993.75,993.75,993.50,993.50,74,482,556.00
08/09/2004,13:45,993.75,994.25,993.75,993.75,765,291,1056.00
08/09/2004,13:46,994.00,994.25,993.75,994.00,573,442,1015.00
08/09/2004,13:47,994.25,994.25,993.75,993.75,122,437,559.00
08/09/2004,13:48,993.75,994.25,993.50,993.75,332,561,893.00
08/09/2004,13:49,993.75,993.75,992.50,992.75,38,2108,2146.00
08/09/2004,13:50,992.50,993.00,992.25,992.50,1071,1721,2792.00
08/09/2004,13:51,992.50,993.00,992.25,992.75,499,407,906.00
08/09/2004,13:52,993.00,993.25,992.75,993.00,358,288,646.00
08/09/2004,13:53,993.00,993.25,992.75,992.75,220,386,606.00
08/09/2004,13:54,993.00,993.25,992.25,992.75,666,1284,1950.00
08/09/2004,13:55,992.50,993.25,992.50,993.25,193,11,204.00
08/09/2004,13:56,993.00,993.25,992.75,992.75,13,279,292.00
08/09/2004,13:57,993.00,993.00,992.75,992.75,62,11,73.00
08/09/2004,13:58,993.00,993.00,992.75,993.00,180,5,185.00
08/09/2004,13:59,993.00,993.25,993.00,993.00,170,18,188.00
08/09/2004,14:00,993.00,993.50,992.75,993.00,1720,1875,3595.00
08/09/2004,14:01,992.75,993.00,992.25,992.50,1689,1176,2865.00
08/09/2004,14:02,992.75,992.75,992.50,992.50,331,146,477.00
08/09/2004,14:03,992.50,993.00,992.50,992.75,81,441,522.00
08/09/2004,14:04,992.75,993.00,992.50,992.75,125,237,362.00
08/09/2004,14:05,992.50,993.25,992.50,992.75,422,235,657.00
08/09/2004,14:06,993.00,993.00,992.50,992.75,58,273,331.00
08/09/2004,14:07,992.50,992.75,992.25,992.25,74,1122,1196.00
08/09/2004,14:08,992.25,992.50,992.00,992.25,582,515,1097.00
08/09/2004,14:09,992.25,992.50,992.00,992.50,640,282,922.00
08/09/2004,14:10,992.50,992.75,992.50,992.75,82,146,228.00
08/09/2004,14:11,992.50,992.75,992.25,992.50,434,246,680.00
08/09/2004,14:12,992.50,993.00,992.50,992.75,453,196,649.00
08/09/2004,14:13,992.75,993.25,992.50,993.00,343,152,495.00
08/09/2004,14:14,993.00,993.25,992.75,993.00,221,113,334.00
08/09/2004,14:15,993.00,993.50,993.00,993.25,571,63,634.00
08/09/2004,14:16,993.25,993.75,993.25,993.50,809,403,1212.00
08/09/2004,14:17,993.50,994.00,993.50,993.75,1584,309,1893.00
08/09/2004,14:18,993.75,994.00,993.00,993.00,98,926,1024.00
08/09/2004,14:19,993.00,993.00,992.25,992.75,673,731,1404.00
08/09/2004,14:20,993.00,993.25,992.75,993.25,137,104,241.00
08/09/2004,14:21,993.00,993.50,993.00,993.25,429,157,586.00
08/09/2004,14:22,993.25,993.75,993.25,993.50,610,210,820.00
08/09/2004,14:23,993.50,993.75,993.25,993.50,239,163,402.00
08/09/2004,14:24,993.50,994.00,993.50,994.00,696,14,710.00
08/09/2004,14:25,994.00,994.00,993.50,993.50,355,305,660.00
08/09/2004,14:26,993.75,993.75,993.50,993.75,115,34,149.00
08/09/2004,14:27,993.75,994.00,993.25,993.25,202,292,494.00
08/09/2004,14:28,993.50,993.50,992.75,993.25,724,1222,1946.00
08/09/2004,14:29,993.25,993.25,992.75,993.00,99,185,284.00
08/09/2004,14:30,992.75,993.25,992.75,993.00,193,358,551.00
08/09/2004,14:31,993.00,993.25,993.00,993.00,9,329,338.00
08/09/2004,14:32,993.00,993.00,992.50,992.75,215,713,928.00
08/09/2004,14:33,992.75,992.75,992.50,992.75,204,382,586.00
08/09/2004,14:34,993.00,993.25,992.75,993.00,329,220,549.00
08/09/2004,14:35,993.00,993.25,993.00,993.25,652,52,704.00
08/09/2004,14:36,993.25,993.50,993.25,993.25,178,178,356.00
08/09/2004,14:37,993.25,993.50,992.75,993.00,660,541,1201.00
08/09/2004,14:38,993.00,993.25,992.50,992.75,219,726,945.00
08/09/2004,14:39,993.00,993.25,992.75,993.00,241,162,403.00
08/09/2004,14:40,993.00,993.50,993.00,993.25,416,138,554.00
08/09/2004,14:41,993.25,993.25,993.00,993.00,3,405,408.00
08/09/2004,14:42,993.00,993.00,992.50,993.00,164,507,671.00
08/09/2004,14:43,992.75,993.00,992.50,993.00,358,201,559.00
08/09/2004,14:44,993.00,993.00,992.50,992.75,414,534,948.00
08/09/2004,14:45,992.75,993.00,992.50,993.00,292,182,474.00
08/09/2004,14:46,992.75,993.00,992.00,992.00,394,1213,1607.00
08/09/2004,14:47,992.25,992.25,992.00,992.00,223,85,308.00
08/09/2004,14:48,992.00,992.25,992.00,992.25,483,16,499.00
08/09/2004,14:49,992.00,992.25,991.75,991.75,77,480,557.00
08/09/2004,14:50,992.00,992.25,991.75,992.00,385,348,733.00
08/09/2004,14:51,992.00,992.00,991.00,991.00,842,2822,3664.00
08/09/2004,14:52,991.00,991.75,991.00,991.50,917,598,1515.00
08/09/2004,14:53,991.25,991.50,990.50,990.75,828,2627,3455.00
08/09/2004,14:54,990.75,991.25,990.75,991.00,1159,995,2154.00
08/09/2004,14:55,990.75,991.00,990.50,990.75,341,950,1291.00
08/09/2004,14:56,991.00,991.00,990.50,990.75,757,214,971.00
08/09/2004,14:57,991.00,991.25,990.75,991.00,404,407,811.00
08/09/2004,14:58,991.00,991.00,990.50,990.50,507,867,1374.00
08/09/2004,14:59,990.75,990.75,990.00,990.75,880,2836,3716.00
08/09/2004,15:00,990.25,990.75,990.25,990.25,527,1126,1653.00
08/09/2004,15:01,990.50,990.50,990.00,990.25,1375,1616,2991.00
08/09/2004,15:02,990.00,990.25,989.75,989.75,769,1773,2542.00
08/09/2004,15:03,990.00,990.00,989.75,990.00,150,236,386.00
08/09/2004,15:04,989.75,990.00,989.50,990.00,472,1192,1664.00
08/09/2004,15:05,990.00,990.25,989.75,990.00,749,121,870.00
08/09/2004,15:06,990.25,990.25,990.00,990.00,395,295,690.00
08/09/2004,15:07,990.00,990.25,989.75,990.00,412,664,1076.00
08/09/2004,15:08,990.00,990.25,990.00,990.25,144,58,202.00
08/09/2004,15:09,990.25,990.50,990.25,990.25,421,650,1071.00
08/09/2004,15:10,990.25,990.25,989.75,989.75,84,879,963.00
08/09/2004,15:11,989.75,990.25,989.75,990.00,457,296,753.00
08/09/2004,15:12,990.00,990.25,990.00,990.00,14,221,235.00
08/09/2004,15:13,990.00,990.25,989.75,990.00,128,386,514.00
08/09/2004,15:14,990.00,990.00,989.50,989.75,344,808,1152.00
08/09/2004,15:15,989.75,990.25,989.75,990.25,1698,2155,3853.00
08/09/2004,15:16,990.25,990.25,990.00,990.00,35,4,39.00
08/09/2004,15:31,990.25,990.25,990.00,990.25,67,39,106.00
08/09/2004,15:32,990.25,990.50,990.00,990.00,60,35,95.00
08/09/2004,15:33,990.00,990.00,989.75,990.00,61,182,243.00
08/09/2004,15:34,990.00,990.50,990.00,990.25,233,43,276.00
08/09/2004,15:35,990.25,990.25,990.25,990.25,0,55,55.00
08/09/2004,15:36,990.25,990.50,990.25,990.50,1,63,64.00
08/09/2004,15:37,990.50,990.50,990.25,990.25,4,157,161.00
08/09/2004,15:38,990.25,990.50,990.25,990.50,2,39,41.00
08/09/2004,15:39,990.25,990.25,990.25,990.25,0,51,51.00
08/09/2004,15:40,990.25,990.25,990.25,990.25,0,47,47.00
08/09/2004,15:41,990.25,990.25,990.25,990.25,0,19,19.00
08/09/2004,15:42,990.25,990.25,990.00,990.25,10,6,16.00
08/09/2004,15:43,990.25,990.25,990.25,990.25,53,0,53.00
08/09/2004,15:44,990.25,990.25,990.00,990.25,15,3,18.00
08/09/2004,15:46,990.00,990.00,990.00,990.00,0,1,1.00
08/09/2004,15:47,990.00,990.25,990.00,990.25,66,3,69.00
08/09/2004,15:48,990.25,990.25,990.25,990.25,10,0,10.00
08/09/2004,15:49,990.25,990.25,990.25,990.25,4,0,4.00
08/09/2004,15:50,990.50,990.50,990.50,990.50,3,0,3.00
08/09/2004,15:51,990.25,990.50,990.25,990.25,50,51,101.00
08/09/2004,15:52,990.25,990.25,990.00,990.00,0,65,65.00
08/09/2004,15:53,990.25,990.50,990.25,990.50,46,0,46.00
08/09/2004,15:54,990.25,990.25,990.25,990.25,0,27,27.00
08/09/2004,15:55,990.00,990.25,990.00,990.00,1,4,5.00
08/09/2004,15:56,990.00,990.25,990.00,990.00,5,10,15.00
08/09/2004,15:58,990.25,990.25,990.25,990.25,50,0,50.00
08/09/2004,15:59,990.00,990.00,990.00,990.00,0,1,1.00
08/09/2004,16:00,990.25,990.25,990.00,990.25,30,4,34.00
08/09/2004,17:01,990.75,990.75,990.75,990.75,57,0,57.00
08/09/2004,17:03,990.75,991.00,990.75,991.00,47,0,47.00
08/09/2004,17:05,991.00,991.00,991.00,991.00,55,0,55.00
08/09/2004,17:06,990.75,990.75,990.75,990.75,0,3,3.00
08/09/2004,17:07,990.75,991.00,990.75,991.00,87,15,102.00
08/09/2004,17:08,991.00,991.00,990.75,991.00,22,1,23.00
08/09/2004,17:09,991.00,991.25,991.00,991.00,26,1,27.00
08/09/2004,17:10,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,17:11,991.25,991.25,991.25,991.25,131,0,131.00
08/09/2004,17:12,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,17:13,991.50,991.50,991.25,991.50,43,4,47.00
08/09/2004,17:14,991.50,991.75,991.50,991.50,3,7,10.00
08/09/2004,17:15,991.50,991.50,991.50,991.50,0,6,6.00
08/09/2004,17:16,991.50,991.50,991.50,991.50,0,11,11.00
08/09/2004,17:17,991.50,991.75,991.50,991.75,2,13,15.00
08/09/2004,17:19,991.75,991.75,991.75,991.75,2,0,2.00
08/09/2004,17:20,991.50,991.50,991.25,991.25,0,19,19.00
08/09/2004,17:21,991.50,991.50,991.50,991.50,3,0,3.00
08/09/2004,17:23,991.25,991.25,991.25,991.25,0,2,2.00
08/09/2004,17:27,991.50,991.50,991.50,991.50,15,0,15.00
08/09/2004,17:28,991.50,991.50,991.50,991.50,2,0,2.00
08/09/2004,17:29,991.50,991.50,991.50,991.50,2,0,2.00
08/09/2004,17:31,991.50,991.50,991.25,991.25,1,5,6.00
08/09/2004,17:32,991.50,991.50,991.50,991.50,5,0,5.00
08/09/2004,17:34,991.50,991.50,991.50,991.50,28,0,28.00
08/09/2004,17:36,991.50,991.50,991.50,991.50,4,0,4.00
08/09/2004,17:43,991.25,991.25,991.25,991.25,0,3,3.00
08/09/2004,17:44,991.50,991.50,991.50,991.50,1,0,1.00
08/09/2004,17:47,991.25,991.25,991.25,991.25,0,2,2.00
08/09/2004,17:48,991.25,991.50,991.00,991.00,1,63,64.00
08/09/2004,17:49,991.25,991.25,991.25,991.25,12,0,12.00
08/09/2004,17:50,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,17:55,991.25,991.25,991.25,991.25,5,0,5.00
08/09/2004,17:56,991.25,991.25,991.00,991.00,1,1,2.00
08/09/2004,17:59,991.25,991.25,991.25,991.25,3,0,3.00
08/09/2004,18:00,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:01,991.25,991.25,991.25,991.25,2,0,2.00
08/09/2004,18:03,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:09,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:11,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:13,991.25,991.25,991.25,991.25,6,0,6.00
08/09/2004,18:15,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:27,991.25,991.25,991.25,991.25,3,0,3.00
08/09/2004,18:28,991.25,991.25,991.25,991.25,2,0,2.00
08/09/2004,18:29,991.25,991.25,991.25,991.25,27,0,27.00
08/09/2004,18:30,991.25,991.25,991.25,991.25,2,0,2.00
08/09/2004,18:32,991.00,991.00,991.00,991.00,0,2,2.00
08/09/2004,18:33,991.00,991.00,991.00,991.00,0,2,2.00
08/09/2004,18:36,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:37,991.25,991.25,991.00,991.00,1,1,2.00
08/09/2004,18:40,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:41,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:47,991.00,991.00,991.00,991.00,0,16,16.00
08/09/2004,18:51,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,18:54,991.00,991.00,991.00,991.00,0,2,2.00
08/09/2004,19:01,991.00,991.00,991.00,991.00,0,57,57.00
08/09/2004,19:03,990.75,990.75,990.75,990.75,0,1,1.00
08/09/2004,19:04,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,19:05,990.75,990.75,990.75,990.75,0,1,1.00
08/09/2004,19:08,991.00,991.00,991.00,991.00,23,0,23.00
08/09/2004,19:10,991.00,991.00,991.00,991.00,7,0,7.00
08/09/2004,19:12,990.75,991.00,990.75,991.00,9,1,10.00
08/09/2004,19:13,991.00,991.00,991.00,991.00,2,0,2.00
08/09/2004,19:14,991.00,991.00,990.75,990.75,1,1,2.00
08/09/2004,19:18,991.00,991.00,991.00,991.00,14,0,14.00
08/09/2004,19:19,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,19:23,991.00,991.00,991.00,991.00,20,0,20.00
08/09/2004,19:24,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,19:25,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,19:27,991.00,991.25,991.00,991.25,14,0,14.00
08/09/2004,19:28,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,19:29,991.25,991.25,991.25,991.25,4,0,4.00
08/09/2004,19:30,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,19:33,991.00,991.00,991.00,991.00,0,10,10.00
08/09/2004,19:34,991.00,991.00,991.00,991.00,0,9,9.00
08/09/2004,19:39,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,19:42,991.00,991.00,991.00,991.00,0,3,3.00
08/09/2004,19:43,991.00,991.00,991.00,991.00,0,4,4.00
08/09/2004,19:45,991.00,991.00,991.00,991.00,0,3,3.00
08/09/2004,19:51,991.00,991.00,991.00,991.00,0,4,4.00
08/09/2004,20:08,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,20:11,991.00,991.00,991.00,991.00,0,3,3.00
08/09/2004,20:12,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,20:17,991.00,991.00,991.00,991.00,0,5,5.00
08/09/2004,20:19,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,20:21,990.75,990.75,990.75,990.75,0,1,1.00
08/09/2004,20:22,991.00,991.00,990.75,990.75,5,1,6.00
08/09/2004,20:24,990.75,990.75,990.75,990.75,0,1,1.00
08/09/2004,20:27,990.75,990.75,990.75,990.75,0,5,5.00
08/09/2004,20:30,991.00,991.00,991.00,991.00,9,0,9.00
08/09/2004,20:31,991.00,991.00,991.00,991.00,11,0,11.00
08/09/2004,20:33,991.00,991.00,991.00,991.00,4,0,4.00
08/09/2004,20:34,991.00,991.00,991.00,991.00,15,0,15.00
08/09/2004,20:35,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,20:36,991.00,991.00,991.00,991.00,12,0,12.00
08/09/2004,20:40,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,20:43,991.00,991.00,991.00,991.00,0,6,6.00
08/09/2004,20:48,991.00,991.00,991.00,991.00,0,2,2.00
08/09/2004,20:49,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,20:54,991.00,991.25,991.00,991.00,1,6,7.00
08/09/2004,21:03,991.00,991.00,991.00,991.00,0,5,5.00
08/09/2004,21:04,990.75,990.75,990.75,990.75,0,9,9.00
08/09/2004,21:11,990.75,990.75,990.75,990.75,0,1,1.00
08/09/2004,21:12,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,21:15,991.00,991.00,991.00,991.00,5,0,5.00
08/09/2004,21:22,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,21:24,991.00,991.00,991.00,991.00,10,0,10.00
08/09/2004,21:25,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,21:26,991.00,991.25,991.00,991.25,15,0,15.00
08/09/2004,21:27,991.25,991.25,991.25,991.25,11,0,11.00
08/09/2004,21:28,991.25,991.50,991.25,991.25,115,18,133.00
08/09/2004,21:31,991.25,991.50,991.25,991.50,1,1,2.00
08/09/2004,21:34,991.50,991.50,991.25,991.25,50,5,55.00
08/09/2004,21:35,991.25,991.25,991.25,991.25,0,42,42.00
08/09/2004,21:39,991.00,991.00,991.00,991.00,0,2,2.00
08/09/2004,21:40,991.25,991.25,991.25,991.25,5,0,5.00
08/09/2004,21:43,991.00,991.25,991.00,991.25,1,2,3.00
08/09/2004,21:44,991.00,991.00,991.00,991.00,0,19,19.00
08/09/2004,21:45,991.00,991.00,991.00,991.00,0,15,15.00
08/09/2004,21:46,991.00,991.00,991.00,991.00,0,5,5.00
08/09/2004,21:49,991.00,991.00,991.00,991.00,0,2,2.00
08/09/2004,21:51,991.00,991.00,991.00,991.00,0,6,6.00
08/09/2004,21:53,991.00,991.00,991.00,991.00,0,3,3.00
08/09/2004,21:58,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:00,991.00,991.00,991.00,991.00,0,9,9.00
08/09/2004,22:01,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:03,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:04,991.00,991.00,991.00,991.00,0,5,5.00
08/09/2004,22:05,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:06,991.00,991.00,991.00,991.00,0,16,16.00
08/09/2004,22:13,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:18,991.25,991.25,991.25,991.25,2,0,2.00
08/09/2004,22:19,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:21,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:22,991.00,991.00,991.00,991.00,0,5,5.00
08/09/2004,22:23,991.00,991.00,991.00,991.00,0,5,5.00
08/09/2004,22:26,991.00,991.00,991.00,991.00,0,2,2.00
08/09/2004,22:30,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:33,991.00,991.00,991.00,991.00,0,3,3.00
08/09/2004,22:34,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:35,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:40,991.00,991.00,991.00,991.00,0,5,5.00
08/09/2004,22:41,991.00,991.00,991.00,991.00,0,3,3.00
08/09/2004,22:43,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:44,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:47,991.00,991.00,991.00,991.00,0,1,1.00
08/09/2004,22:51,990.75,990.75,990.75,990.75,0,1,1.00
08/09/2004,22:54,990.75,990.75,990.75,990.75,0,1,1.00
08/09/2004,22:56,991.00,991.00,991.00,991.00,5,0,5.00
08/09/2004,22:57,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,23:03,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,23:08,990.75,991.00,990.75,991.00,1,1,2.00
08/09/2004,23:09,991.00,991.00,991.00,991.00,1,0,1.00
08/09/2004,23:14,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,23:15,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,23:16,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,23:27,991.25,991.25,991.25,991.25,2,0,2.00
08/09/2004,23:30,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,23:33,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,23:43,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,23:47,991.25,991.25,991.25,991.25,1,0,1.00
08/09/2004,23:53,991.25,991.25,991.25,991.25,32,0,32.00
08/09/2004,23:59,991.25,991.25,991.25,991.25,1,0,1.00
08/10/2004,00:02,991.00,991.00,991.00,991.00,0,4,4.00
08/10/2004,00:22,991.25,991.25,991.25,991.25,1,0,1.00
08/10/2004,00:23,991.25,991.25,991.25,991.25,1,0,1.00
08/10/2004,00:24,991.00,991.00,991.00,991.00,0,1,1.00
08/10/2004,00:25,991.25,991.25,991.25,991.25,1,0,1.00
08/10/2004,00:33,991.00,991.00,991.00,991.00,0,7,7.00
08/10/2004,00:38,991.00,991.00,991.00,991.00,0,11,11.00
08/10/2004,00:47,990.75,990.75,990.75,990.75,0,34,34.00
08/10/2004,00:48,990.75,990.75,990.75,990.75,0,4,4.00
08/10/2004,00:50,990.75,990.75,990.75,990.75,0,5,5.00
08/10/2004,00:55,990.50,990.50,990.25,990.25,0,37,37.00
08/10/2004,00:56,990.25,990.25,990.25,990.25,0,11,11.00
08/10/2004,00:57,990.25,990.25,990.25,990.25,0,1,1.00
08/10/2004,00:58,990.25,990.25,990.25,990.25,0,1,1.00
08/10/2004,01:01,990.50,990.50,990.50,990.50,16,0,16.00
08/10/2004,01:02,990.50,990.75,990.50,990.75,10,0,10.00
08/10/2004,01:10,990.75,990.75,990.25,990.75,30,2,32.00
08/10/2004,01:13,990.75,990.75,990.75,990.75,1,0,1.00
08/10/2004,01:14,991.00,991.00,991.00,991.00,11,0,11.00
08/10/2004,01:15,990.75,990.75,990.75,990.75,0,1,1.00
08/10/2004,01:17,991.00,991.00,991.00,991.00,1,0,1.00
08/10/2004,01:18,991.00,991.00,991.00,991.00,2,0,2.00
08/10/2004,01:19,991.00,991.00,991.00,991.00,1,0,1.00
08/10/2004,01:22,990.75,991.00,990.75,991.00,1,2,3.00
08/10/2004,01:23,990.75,990.75,990.75,990.75,0,12,12.00
08/10/2004,01:26,991.00,991.25,991.00,991.25,44,0,44.00
08/10/2004,01:27,991.25,991.25,991.25,991.25,7,0,7.00
08/10/2004,01:31,991.25,991.25,991.25,991.25,25,0,25.00
08/10/2004,01:32,991.25,991.50,991.25,991.50,11,0,11.00
08/10/2004,01:34,991.25,991.25,991.00,991.00,0,11,11.00
08/10/2004,01:35,991.00,991.00,990.75,990.75,0,45,45.00
08/10/2004,01:36,990.75,990.75,990.75,990.75,0,30,30.00
08/10/2004,01:37,990.75,990.75,990.75,990.75,0,14,14.00
08/10/2004,01:38,990.75,990.75,990.75,990.75,0,1,1.00
08/10/2004,01:44,991.00,991.00,991.00,991.00,10,0,10.00
08/10/2004,01:46,991.25,991.25,991.25,991.25,5,0,5.00
08/10/2004,01:47,991.25,991.25,991.25,991.25,5,0,5.00
08/10/2004,01:48,991.25,991.25,991.25,991.25,37,0,37.00
08/10/2004,01:49,991.25,991.25,991.25,991.25,16,0,16.00
08/10/2004,01:51,991.25,991.25,991.25,991.25,7,0,7.00
08/10/2004,01:52,991.25,991.25,991.25,991.25,2,0,2.00
08/10/2004,01:56,991.00,991.00,991.00,991.00,0,6,6.00
08/10/2004,02:00,991.00,991.00,991.00,991.00,0,1,1.00
08/10/2004,02:01,991.25,991.50,991.25,991.50,195,0,195.00
08/10/2004,02:02,991.50,991.50,991.50,991.50,142,0,142.00
08/10/2004,02:03,991.25,991.25,991.25,991.25,0,30,30.00
08/10/2004,02:04,991.25,991.25,991.00,991.25,5,40,45.00
08/10/2004,02:05,991.25,991.50,991.25,991.25,16,57,73.00
08/10/2004,02:06,991.25,991.25,991.25,991.25,0,5,5.00
08/10/2004,02:07,991.25,991.25,991.25,991.25,0,9,9.00
08/10/2004,02:08,991.50,991.75,991.50,991.75,51,0,51.00
08/10/2004,02:09,991.75,992.00,991.50,992.00,300,1,301.00
08/10/2004,02:10,992.00,992.25,992.00,992.00,46,41,87.00
08/10/2004,02:11,992.00,992.25,992.00,992.25,60,40,100.00
08/10/2004,02:12,992.25,992.75,992.25,992.75,217,49,266.00
08/10/2004,02:13,992.50,992.50,992.25,992.25,0,45,45.00
08/10/2004,02:14,992.25,992.25,992.25,992.25,0,35,35.00
08/10/2004,02:15,992.25,992.25,992.00,992.00,0,27,27.00
08/10/2004,02:16,992.00,992.00,992.00,992.00,0,25,25.00
08/10/2004,02:17,992.00,992.00,992.00,992.00,0,3,3.00
08/10/2004,02:18,992.00,992.00,991.75,991.75,0,11,11.00
08/10/2004,02:20,992.00,992.25,991.75,991.75,15,21,36.00
08/10/2004,02:21,991.75,991.75,991.75,991.75,0,5,5.00
08/10/2004,02:23,992.00,992.00,992.00,992.00,93,0,93.00
08/10/2004,02:24,992.25,992.25,992.00,992.00,23,12,35.00
08/10/2004,02:25,992.25,992.50,992.25,992.25,133,27,160.00
08/10/2004,02:26,992.25,992.25,992.25,992.25,0,93,93.00
08/10/2004,02:27,992.25,992.25,992.25,992.25,0,1,1.00
08/10/2004,02:28,992.25,992.50,992.25,992.50,5,2,7.00
08/10/2004,02:29,992.50,992.50,992.25,992.25,64,11,75.00
08/10/2004,02:30,992.25,992.50,992.25,992.50,4,2,6.00
08/10/2004,02:31,992.50,992.75,992.50,992.50,25,1,26.00
08/10/2004,02:32,992.50,992.50,992.25,992.50,5,22,27.00
08/10/2004,02:33,992.50,992.50,992.25,992.50,4,4,8.00
08/10/2004,02:34,992.25,992.25,992.00,992.00,0,54,54.00
08/10/2004,02:36,992.00,992.00,992.00,992.00,0,1,1.00
08/10/2004,02:37,992.25,992.25,992.25,992.25,23,0,23.00
08/10/2004,02:38,992.25,992.25,992.25,992.25,21,0,21.00
08/10/2004,02:39,992.00,992.00,992.00,992.00,0,28,28.00
08/10/2004,02:40,991.75,991.75,991.75,991.75,0,1,1.00
08/10/2004,02:41,991.75,991.75,991.75,991.75,0,28,28.00
08/10/2004,02:42,991.75,991.75,991.50,991.75,29,211,240.00
08/10/2004,02:43,992.00,992.00,991.75,992.00,4,2,6.00
08/10/2004,02:44,992.00,992.00,991.50,991.50,2,12,14.00
08/10/2004,02:45,991.50,991.50,991.50,991.50,0,53,53.00
08/10/2004,02:47,991.50,991.50,991.50,991.50,0,14,14.00
08/10/2004,02:48,991.50,991.50,991.50,991.50,0,16,16.00
08/10/2004,02:49,991.50,991.75,991.50,991.50,4,27,31.00
08/10/2004,02:50,991.50,991.50,991.50,991.50,0,50,50.00
08/10/2004,02:51,991.50,991.75,991.50,991.75,23,3,26.00
08/10/2004,02:53,991.75,991.75,991.75,991.75,16,0,16.00
08/10/2004,02:55,991.50,991.50,991.50,991.50,0,4,4.00
08/10/2004,02:56,991.50,991.50,991.50,991.50,0,70,70.00
08/10/2004,02:57,991.50,991.50,991.50,991.50,0,21,21.00
08/10/2004,02:59,991.50,991.50,991.50,991.50,0,3,3.00
08/10/2004,03:00,991.50,991.50,991.50,991.50,0,5,5.00
08/10/2004,03:01,991.50,991.50,991.50,991.50,0,2,2.00
08/10/2004,03:02,991.50,991.50,991.50,991.50,0,318,318.00
08/10/2004,03:03,991.50,991.50,991.50,991.50,0,101,101.00
08/10/2004,03:04,991.50,991.50,991.25,991.50,50,18,68.00
08/10/2004,03:05,991.50,991.75,991.50,991.50,41,16,57.00
08/10/2004,03:06,991.50,991.50,991.50,991.50,0,103,103.00
08/10/2004,03:07,991.75,991.75,991.75,991.75,44,0,44.00
08/10/2004,03:08,991.75,991.75,991.75,991.75,15,0,15.00
08/10/2004,03:09,992.00,992.00,991.75,992.00,49,3,52.00
08/10/2004,03:10,992.25,992.25,992.00,992.00,51,3,54.00
08/10/2004,03:13,992.00,992.25,992.00,992.25,54,1,55.00
08/10/2004,03:14,992.50,992.50,992.50,992.50,2,0,2.00
08/10/2004,03:15,992.50,992.50,992.25,992.50,99,10,109.00
08/10/2004,03:16,992.25,992.25,992.25,992.25,0,34,34.00
08/10/2004,03:18,992.00,992.25,992.00,992.25,9,7,16.00
08/10/2004,03:19,992.00,992.00,992.00,992.00,0,10,10.00
08/10/2004,03:21,992.00,992.00,992.00,992.00,0,1,1.00
08/10/2004,03:22,992.00,992.00,992.00,992.00,0,11,11.00
08/10/2004,03:23,992.00,992.00,992.00,992.00,0,45,45.00
08/10/2004,03:24,992.25,992.25,992.25,992.25,5,0,5.00
08/10/2004,03:25,992.25,992.25,992.25,992.25,12,0,12.00
08/10/2004,03:28,992.25,992.25,992.25,992.25,11,0,11.00
08/10/2004,03:29,992.25,992.25,992.00,992.25,23,2,25.00
08/10/2004,03:30,992.25,992.25,992.25,992.25,1,0,1.00
08/10/2004,03:32,992.25,992.25,992.25,992.25,50,0,50.00
08/10/2004,03:33,992.50,992.50,992.50,992.50,31,0,31.00
08/10/2004,03:34,992.75,992.75,992.50,992.50,3,3,6.00
08/10/2004,03:35,992.25,992.25,992.25,992.25,0,4,4.00
08/10/2004,03:36,992.50,992.75,992.25,992.25,26,20,46.00
08/10/2004,03:37,992.25,992.50,992.25,992.50,1,23,24.00
08/10/2004,03:38,992.25,992.25,992.25,992.25,0,50,50.00
08/10/2004,03:39,992.50,992.50,992.25,992.25,1,2,3.00
08/10/2004,03:40,992.25,992.25,992.25,992.25,0,52,52.00
08/10/2004,03:41,992.25,992.75,992.25,992.50,9,12,21.00
08/10/2004,03:42,992.50,992.50,992.50,992.50,0,5,5.00
08/10/2004,03:43,992.25,992.25,992.25,992.25,0,7,7.00
08/10/2004,03:45,992.25,992.25,992.25,992.25,0,20,20.00
08/10/2004,03:46,992.25,992.25,992.25,992.25,0,12,12.00
08/10/2004,03:49,992.50,992.50,992.50,992.50,4,0,4.00
08/10/2004,03:52,992.25,992.25,992.25,992.25,0,4,4.00
08/10/2004,03:53,992.50,992.75,992.50,992.75,45,0,45.00
08/10/2004,03:54,992.75,993.00,992.50,992.50,216,17,233.00
08/10/2004,03:55,992.25,992.25,992.00,992.00,0,36,36.00
08/10/2004,03:56,992.00,992.00,992.00,992.00,0,15,15.00
08/10/2004,03:57,992.25,992.25,992.25,992.25,7,0,7.00
08/10/2004,03:58,992.25,992.25,992.25,992.25,9,0,9.00
08/10/2004,03:59,992.25,992.25,992.00,992.25,3,4,7.00
08/10/2004,04:00,992.00,992.00,992.00,992.00,0,52,52.00
08/10/2004,04:01,992.00,992.00,992.00,992.00,0,1,1.00
08/10/2004,04:02,992.00,992.00,992.00,992.00,0,2,2.00
08/10/2004,04:03,992.00,992.00,992.00,992.00,0,25,25.00
08/10/2004,04:04,992.00,992.00,992.00,992.00,0,28,28.00
08/10/2004,04:05,992.00,992.00,992.00,992.00,0,2,2.00
08/10/2004,04:07,992.00,992.00,992.00,992.00,0,6,6.00
08/10/2004,04:09,991.75,991.75,991.75,991.75,0,5,5.00
08/10/2004,04:15,991.75,991.75,991.75,991.75,0,1,1.00
08/10/2004,04:16,992.00,992.00,992.00,992.00,2,0,2.00
08/10/2004,04:17,992.00,992.00,992.00,992.00,18,0,18.00
08/10/2004,04:20,991.75,991.75,991.75,991.75,0,8,8.00
08/10/2004,04:21,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,04:25,992.00,992.00,992.00,992.00,3,0,3.00
08/10/2004,04:27,991.75,991.75,991.75,991.75,0,1,1.00
08/10/2004,04:29,992.00,992.00,992.00,992.00,21,0,21.00
08/10/2004,04:33,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,04:34,991.75,991.75,991.50,991.75,25,51,76.00
08/10/2004,04:36,991.75,991.75,991.50,991.75,51,1,52.00
08/10/2004,04:39,991.75,991.75,991.75,991.75,27,0,27.00
08/10/2004,04:41,991.75,991.75,991.75,991.75,2,0,2.00
08/10/2004,04:42,991.75,992.00,991.75,992.00,8,0,8.00
08/10/2004,04:43,992.00,992.00,992.00,992.00,2,0,2.00
08/10/2004,04:44,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,04:45,991.75,991.75,991.75,991.75,0,3,3.00
08/10/2004,04:46,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,04:49,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,04:51,992.00,992.00,992.00,992.00,5,0,5.00
08/10/2004,04:52,991.75,991.75,991.75,991.75,0,1,1.00
08/10/2004,04:53,991.75,991.75,991.75,991.75,0,26,26.00
08/10/2004,04:55,991.75,991.75,991.75,991.75,0,3,3.00
08/10/2004,04:56,991.75,991.75,991.75,991.75,0,11,11.00
08/10/2004,04:58,991.75,991.75,991.50,991.50,0,78,78.00
08/10/2004,04:59,991.50,991.75,991.50,991.75,1,3,4.00
08/10/2004,05:00,991.50,991.50,991.50,991.50,0,31,31.00
08/10/2004,05:01,991.50,991.75,991.50,991.50,2,18,20.00
08/10/2004,05:02,991.75,991.75,991.75,991.75,9,0,9.00
08/10/2004,05:03,991.50,991.50,991.50,991.50,0,6,6.00
08/10/2004,05:05,991.50,991.50,991.50,991.50,0,1,1.00
08/10/2004,05:06,991.50,991.50,991.50,991.50,0,37,37.00
08/10/2004,05:07,991.50,991.50,991.50,991.50,0,11,11.00
08/10/2004,05:10,991.50,991.50,991.50,991.50,0,18,18.00
08/10/2004,05:11,991.50,991.50,991.50,991.50,0,3,3.00
08/10/2004,05:14,991.75,991.75,991.75,991.75,6,0,6.00
08/10/2004,05:15,991.75,991.75,991.75,991.75,1,0,1.00
08/10/2004,05:16,991.75,991.75,991.75,991.75,34,0,34.00
08/10/2004,05:17,991.75,991.75,991.75,991.75,8,0,8.00
08/10/2004,05:18,991.75,991.75,991.75,991.75,5,0,5.00
08/10/2004,05:20,991.75,991.75,991.75,991.75,11,0,11.00
08/10/2004,05:23,991.75,991.75,991.75,991.75,8,0,8.00
08/10/2004,05:25,992.00,992.00,992.00,992.00,4,0,4.00
08/10/2004,05:29,992.00,992.00,992.00,992.00,4,0,4.00
08/10/2004,05:31,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,05:32,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,05:34,991.75,991.75,991.75,991.75,0,15,15.00
08/10/2004,05:35,991.75,991.75,991.75,991.75,0,10,10.00
08/10/2004,05:36,991.75,991.75,991.75,991.75,0,7,7.00
08/10/2004,05:37,991.50,991.75,991.50,991.75,4,11,15.00
08/10/2004,05:39,991.75,991.75,991.75,991.75,24,0,24.00
08/10/2004,05:47,991.75,992.00,991.75,992.00,2,0,2.00
08/10/2004,05:51,991.75,991.75,991.75,991.75,0,1,1.00
08/10/2004,05:53,991.75,991.75,991.75,991.75,0,1,1.00
08/10/2004,05:54,992.00,992.00,992.00,992.00,3,0,3.00
08/10/2004,05:55,992.00,992.00,992.00,992.00,2,0,2.00
08/10/2004,05:56,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,05:58,992.00,992.00,992.00,992.00,5,0,5.00
08/10/2004,06:00,992.00,992.00,992.00,992.00,9,0,9.00
08/10/2004,06:03,992.00,992.00,992.00,992.00,12,0,12.00
08/10/2004,06:04,992.00,992.00,992.00,992.00,94,0,94.00
08/10/2004,06:05,992.00,992.00,992.00,992.00,25,0,25.00
08/10/2004,06:06,992.00,992.00,992.00,992.00,1,0,1.00
08/10/2004,06:07,992.00,992.00,992.00,992.00,86,0,86.00
08/10/2004,06:08,992.00,992.00,992.00,992.00,30,0,30.00
08/10/2004,06:09,992.00,992.00,992.00,992.00,8,0,8.00
08/10/2004,06:10,992.00,992.00,992.00,992.00,165,0,165.00
08/10/2004,06:11,992.00,992.00,992.00,992.00,199,0,199.00
08/10/2004,06:12,992.00,992.00,992.00,992.00,35,0,35.00
08/10/2004,06:13,992.00,992.00,991.75,991.75,25,1,26.00
08/10/2004,06:14,991.75,991.75,991.75,991.75,0,11,11.00
08/10/2004,06:16,992.00,992.00,992.00,992.00,3,0,3.00
08/10/2004,06:18,991.75,991.75,991.75,991.75,0,3,3.00
08/10/2004,06:19,991.75,991.75,991.75,991.75,0,1,1.00
08/10/2004,06:20,992.00,992.00,992.00,992.00,4,0,4.00
08/10/2004,06:22,992.00,992.00,991.75,991.75,3,24,27.00
08/10/2004,06:23,992.00,992.00,992.00,992.00,91,0,91.00
08/10/2004,06:24,991.75,991.75,991.75,991.75,0,5,5.00
08/10/2004,06:25,992.00,992.00,991.75,991.75,2,10,12.00
08/10/2004,06:27,992.00,992.00,992.00,992.00,30,0,30.00
08/10/2004,06:28,992.00,992.00,992.00,992.00,69,0,69.00
08/10/2004,06:29,992.00,992.00,992.00,992.00,5,0,5.00
08/10/2004,06:30,991.75,991.75,991.75,991.75,0,5,5.00
08/10/2004,06:31,992.00,992.00,991.75,991.75,5,12,17.00
08/10/2004,06:32,992.00,992.00,992.00,992.00,215,0,215.00
08/10/2004,06:33,992.00,992.00,992.00,992.00,34,0,34.00
08/10/2004,06:34,992.00,992.00,992.00,992.00,129,0,129.00
08/10/2004,06:35,992.00,992.00,992.00,992.00,2,0,2.00
08/10/2004,06:36,991.75,991.75,991.75,991.75,0,20,20.00
08/10/2004,06:38,992.00,992.25,992.00,992.00,34,2,36.00
08/10/2004,06:39,992.00,992.25,992.00,992.25,7,1,8.00
08/10/2004,06:40,992.25,992.50,992.25,992.25,34,2,36.00
08/10/2004,06:41,992.25,992.50,992.25,992.50,4,7,11.00
08/10/2004,06:42,992.25,992.25,992.25,992.25,0,64,64.00
08/10/2004,06:43,992.25,992.50,992.25,992.25,1,24,25.00
08/10/2004,06:45,992.50,992.50,992.50,992.50,7,0,7.00
08/10/2004,06:46,992.25,992.50,992.25,992.50,2,3,5.00
08/10/2004,06:47,992.50,992.50,992.50,992.50,3,0,3.00
08/10/2004,06:49,992.50,992.50,992.50,992.50,3,0,3.00
08/10/2004,06:50,992.50,992.50,992.50,992.50,25,0,25.00
08/10/2004,06:52,992.25,992.25,992.00,992.25,5,81,86.00
08/10/2004,06:53,992.00,992.00,992.00,992.00,0,51,51.00
08/10/2004,06:54,992.25,992.25,992.25,992.25,1,0,1.00
08/10/2004,06:55,992.00,992.25,992.00,992.00,1,97,98.00
08/10/2004,06:56,991.75,991.75,991.75,991.75,0,6,6.00
08/10/2004,06:57,992.00,992.00,992.00,992.00,3,0,3.00
08/10/2004,06:58,992.00,992.00,992.00,992.00,44,0,44.00
08/10/2004,06:59,992.00,992.00,992.00,992.00,51,0,51.00
08/10/2004,07:00,992.00,992.00,992.00,992.00,9,0,9.00
08/10/2004,07:01,992.00,992.00,992.00,992.00,8,0,8.00
08/10/2004,07:03,992.25,992.25,992.25,992.25,1,0,1.00
08/10/2004,07:05,992.25,992.25,992.25,992.25,3,0,3.00
08/10/2004,07:06,992.25,992.25,992.25,992.25,2,0,2.00
08/10/2004,07:07,992.25,992.25,992.25,992.25,5,0,5.00
08/10/2004,07:08,992.25,992.25,992.00,992.00,2,1,3.00
08/10/2004,07:09,992.25,992.50,992.25,992.50,149,0,149.00
08/10/2004,07:10,992.50,992.50,992.25,992.25,1,3,4.00
08/10/2004,07:11,992.25,992.25,992.25,992.25,0,1,1.00
08/10/2004,07:12,992.25,992.50,992.25,992.50,32,2,34.00
08/10/2004,07:13,992.50,992.75,992.25,992.25,90,49,139.00
08/10/2004,07:14,992.25,992.50,992.25,992.25,54,11,65.00
08/10/2004,07:16,992.25,992.25,992.25,992.25,0,51,51.00
08/10/2004,07:17,992.25,992.25,992.25,992.25,0,8,8.00
08/10/2004,07:18,992.25,992.50,992.25,992.50,1,2,3.00
08/10/2004,07:19,992.25,992.25,992.25,992.25,0,1,1.00
08/10/2004,07:21,992.50,992.50,992.50,992.50,100,0,100.00
08/10/2004,07:22,992.50,992.50,992.25,992.50,59,1,60.00
08/10/2004,07:23,992.50,992.75,992.50,992.75,14,0,14.00
08/10/2004,07:24,992.50,992.50,992.50,992.50,0,128,128.00
08/10/2004,07:25,992.50,992.50,992.50,992.50,0,26,26.00
08/10/2004,07:26,992.50,992.50,992.50,992.50,0,6,6.00
08/10/2004,07:27,992.75,993.00,992.75,993.00,516,0,516.00
08/10/2004,07:28,993.00,993.00,993.00,993.00,4,0,4.00
08/10/2004,07:29,993.00,993.00,992.75,993.00,231,1,232.00
08/10/2004,07:30,993.00,993.25,993.00,993.25,225,0,225.00
08/10/2004,07:31,993.25,993.75,993.00,993.25,497,268,765.00
08/10/2004,07:32,993.25,993.50,993.25,993.25,1,219,220.00
08/10/2004,07:33,993.50,993.50,993.00,993.00,157,88,245.00
08/10/2004,07:34,993.00,993.00,993.00,993.00,0,5,5.00
08/10/2004,07:35,993.25,993.25,993.25,993.25,49,0,49.00
08/10/2004,07:36,993.25,993.50,993.25,993.25,42,1,43.00
08/10/2004,07:37,993.25,993.25,993.00,993.25,15,107,122.00
08/10/2004,07:38,993.00,993.25,993.00,993.00,1,2,3.00
08/10/2004,07:39,993.25,993.25,993.00,993.00,1,79,80.00
08/10/2004,07:40,993.00,993.00,992.75,992.75,69,14,83.00
08/10/2004,07:41,993.00,993.00,993.00,993.00,22,0,22.00
08/10/2004,07:42,993.25,993.25,993.25,993.25,1,0,1.00
08/10/2004,07:43,993.25,993.25,993.00,993.25,110,37,147.00
08/10/2004,07:44,993.25,993.50,993.00,993.25,105,47,152.00
08/10/2004,07:45,993.25,993.25,993.25,993.25,0,13,13.00
08/10/2004,07:46,993.25,993.50,993.25,993.25,2,17,19.00
08/10/2004,07:47,993.25,993.50,993.00,993.00,13,76,89.00
08/10/2004,07:48,993.00,993.00,993.00,993.00,0,36,36.00
08/10/2004,07:49,993.00,993.25,993.00,993.00,2,37,39.00
08/10/2004,07:50,993.25,993.25,993.00,993.00,1,1,2.00
08/10/2004,07:51,993.00,993.00,993.00,993.00,0,1,1.00
08/10/2004,07:52,993.00,993.25,993.00,993.25,2,2,4.00
08/10/2004,07:56,993.00,993.25,993.00,993.25,55,2,57.00
08/10/2004,07:58,993.25,993.25,993.25,993.25,17,0,17.00
08/10/2004,07:59,993.25,993.25,993.25,993.25,2,0,2.00
08/10/2004,08:00,993.25,993.25,993.25,993.25,6,0,6.00
08/10/2004,08:01,993.00,993.00,993.00,993.00,0,2,2.00
08/10/2004,08:02,993.00,993.25,993.00,993.25,1,2,3.00
08/10/2004,08:03,993.25,993.25,993.25,993.25,1,0,1.00
08/10/2004,08:04,993.00,993.25,993.00,993.25,308,9,317.00
08/10/2004,08:05,993.25,993.50,993.25,993.50,6,1,7.00
08/10/2004,08:06,993.25,993.50,993.25,993.50,10,1,11.00
08/10/2004,08:07,993.25,993.75,993.25,993.50,218,28,246.00
08/10/2004,08:08,993.50,994.00,993.50,994.00,437,79,516.00
08/10/2004,08:09,994.00,994.00,993.75,994.00,23,5,28.00
08/10/2004,08:10,993.75,994.25,993.75,994.00,341,257,598.00
08/10/2004,08:11,994.00,994.00,993.75,994.00,405,85,490.00
08/10/2004,08:12,994.00,994.25,993.75,993.75,6,88,94.00
08/10/2004,08:13,994.00,994.25,994.00,994.00,133,51,184.00
08/10/2004,08:14,994.00,994.25,994.00,994.00,1,433,434.00
08/10/2004,08:15,994.00,994.25,993.75,994.25,253,34,287.00
08/10/2004,08:16,994.00,994.25,994.00,994.00,5,22,27.00
08/10/2004,08:17,994.00,994.00,993.75,994.00,101,222,323.00
08/10/2004,08:18,994.00,994.25,994.00,994.00,147,19,166.00
08/10/2004,08:19,994.00,994.00,993.75,994.00,1,38,39.00
08/10/2004,08:20,993.75,994.00,993.75,993.75,2,55,57.00
08/10/2004,08:21,994.00,994.00,993.75,994.00,5,1,6.00
08/10/2004,08:22,993.75,994.00,993.75,993.75,2,28,30.00
08/10/2004,08:23,993.75,994.00,993.75,993.75,5,21,26.00
08/10/2004,08:24,993.75,994.00,993.75,993.75,10,337,347.00
08/10/2004,08:25,993.75,993.75,993.75,993.75,0,8,8.00
08/10/2004,08:26,994.00,994.00,993.75,993.75,5,60,65.00
08/10/2004,08:27,993.75,993.75,993.50,993.50,0,273,273.00
08/10/2004,08:28,993.50,993.75,993.50,993.50,3,184,187.00
08/10/2004,08:29,993.50,993.75,993.50,993.50,3,497,500.00
08/10/2004,08:30,993.50,993.50,993.00,993.25,947,743,1690.00
08/10/2004,08:31,993.00,994.00,993.00,993.75,1415,982,2397.00
08/10/2004,08:32,993.75,994.25,993.50,994.25,1620,287,1907.00
08/10/2004,08:33,994.25,994.25,993.50,994.00,956,1065,2021.00
08/10/2004,08:34,994.00,994.25,993.75,994.25,197,477,674.00
08/10/2004,08:35,994.25,995.00,994.00,994.50,3691,474,4165.00
08/10/2004,08:36,994.50,994.75,994.25,994.50,792,1794,2586.00
08/10/2004,08:37,994.25,994.50,994.00,994.25,1136,1611,2747.00
08/10/2004,08:38,994.25,994.25,993.75,993.75,666,1364,2030.00
08/10/2004,08:39,994.00,994.25,993.50,994.00,709,1328,2037.00
08/10/2004,08:40,993.75,994.00,993.50,993.75,693,1310,2003.00
08/10/2004,08:41,993.75,994.25,993.75,993.75,461,432,893.00
08/10/2004,08:42,993.75,994.00,993.50,993.75,489,1102,1591.00
08/10/2004,08:43,994.00,994.25,993.50,993.75,755,838,1593.00
08/10/2004,08:44,993.75,994.00,993.50,993.75,177,1129,1306.00
08/10/2004,08:45,994.00,994.00,993.50,994.00,95,297,392.00
08/10/2004,08:46,994.00,994.00,993.50,994.00,512,646,1158.00
08/10/2004,08:47,993.75,994.00,993.25,993.25,294,1636,1930.00
08/10/2004,08:48,993.25,993.50,993.00,993.50,584,1204,1788.00
08/10/2004,08:49,993.50,993.75,992.75,993.50,1512,2862,4374.00
08/10/2004,08:50,993.50,994.00,993.25,994.00,1543,392,1935.00
08/10/2004,08:51,994.00,994.25,993.50,993.75,897,1676,2573.00
08/10/2004,08:52,993.50,993.75,993.50,993.50,23,148,171.00
08/10/2004,08:53,993.50,994.00,993.50,993.50,647,77,724.00
08/10/2004,08:54,993.75,994.25,993.50,994.25,1107,163,1270.00
08/10/2004,08:55,994.25,994.50,993.75,994.25,847,668,1515.00
08/10/2004,08:56,994.25,994.75,994.00,994.75,1448,259,1707.00
08/10/2004,08:57,994.75,994.75,994.00,994.25,662,785,1447.00
08/10/2004,08:58,994.25,994.50,994.00,994.50,540,68,608.00
08/10/2004,08:59,994.50,994.50,994.00,994.00,355,516,871.00
08/10/2004,09:00,994.25,994.25,993.50,993.50,475,1290,1765.00
08/10/2004,09:01,993.50,994.25,993.50,994.00,554,473,1027.00
08/10/2004,09:02,994.25,994.25,993.75,993.75,53,262,315.00
08/10/2004,09:03,994.00,994.00,993.75,993.75,85,33,118.00
08/10/2004,09:04,994.00,994.00,993.75,993.75,36,158,194.00
08/10/2004,09:05,994.00,994.00,993.50,993.75,589,564,1153.00
08/10/2004,09:06,993.75,993.75,993.50,993.75,871,21,892.00
08/10/2004,09:07,993.75,993.75,993.25,993.50,53,1214,1267.00
08/10/2004,09:08,993.50,993.75,993.25,993.75,202,163,365.00
08/10/2004,09:09,993.75,993.75,993.50,993.75,121,401,522.00
08/10/2004,09:10,993.75,994.00,993.75,993.75,679,146,825.00
08/10/2004,09:11,994.00,994.00,993.50,993.75,124,477,601.00
08/10/2004,09:12,993.75,994.50,993.50,994.25,1406,170,1576.00
08/10/2004,09:13,994.50,994.50,994.00,994.50,975,486,1461.00
08/10/2004,09:14,994.25,994.50,994.25,994.25,51,234,285.00
08/10/2004,09:15,994.50,994.50,994.00,994.25,318,437,755.00
08/10/2004,09:16,994.25,994.50,994.00,994.00,465,466,931.00
08/10/2004,09:17,994.25,994.25,994.00,994.00,492,543,1035.00
08/10/2004,09:18,994.00,995.25,994.00,994.75,4195,1477,5672.00
08/10/2004,09:19,994.75,995.00,994.50,994.50,166,432,598.00
08/10/2004,09:20,994.50,995.00,994.50,995.00,1943,374,2317.00
08/10/2004,09:21,995.00,995.25,994.75,995.00,424,453,877.00
08/10/2004,09:22,995.25,995.25,994.75,994.75,172,513,685.00
08/10/2004,09:23,994.75,995.00,994.50,994.75,746,666,1412.00
08/10/2004,09:24,994.75,995.00,994.50,994.75,29,522,551.00
08/10/2004,09:25,994.75,995.00,994.50,994.75,112,367,479.00
08/10/2004,09:26,994.50,995.25,994.50,995.25,1057,233,1290.00
08/10/2004,09:27,995.25,995.50,995.00,995.25,2322,564,2886.00
08/10/2004,09:28,995.25,995.50,995.00,995.25,1285,827,2112.00
08/10/2004,09:29,995.25,995.25,994.75,995.00,903,1301,2204.00
08/10/2004,09:30,995.00,995.75,994.75,995.75,3793,462,4255.00
08/10/2004,09:31,995.50,996.00,995.50,995.75,2329,979,3308.00
08/10/2004,09:32,995.75,995.75,995.50,995.75,241,23,264.00
08/10/2004,09:33,995.50,995.75,995.25,995.25,171,1148,1319.00
08/10/2004,09:34,995.25,995.50,995.00,995.25,428,840,1268.00
08/10/2004,09:35,995.25,995.50,995.25,995.50,12,408,420.00
08/10/2004,09:36,995.50,995.50,995.00,995.25,237,333,570.00
08/10/2004,09:37,995.00,995.50,995.00,995.25,191,87,278.00
08/10/2004,09:38,995.50,996.25,995.50,995.75,2535,981,3516.00
08/10/2004,09:39,995.75,995.75,995.25,995.50,43,1122,1165.00
08/10/2004,09:40,995.50,995.75,995.25,995.75,1057,445,1502.00
08/10/2004,09:41,995.75,996.75,995.50,996.50,4564,448,5012.00
08/10/2004,09:42,996.75,996.75,996.25,996.50,760,1163,1923.00
08/10/2004,09:43,996.75,997.00,996.25,996.75,1226,658,1884.00
08/10/2004,09:44,996.75,997.25,996.50,996.75,2623,850,3473.00
08/10/2004,09:45,997.00,997.25,996.50,996.50,766,1093,1859.00
08/10/2004,09:46,996.75,996.75,996.50,996.75,652,326,978.00
08/10/2004,09:47,996.50,996.75,996.25,996.25,54,414,468.00
08/10/2004,09:48,996.25,996.75,996.25,996.75,766,108,874.00
08/10/2004,09:49,996.75,996.75,996.50,996.75,93,84,177.00
08/10/2004,09:50,996.50,996.75,996.25,996.25,39,607,646.00
08/10/2004,09:51,996.25,996.50,996.00,996.00,689,1200,1889.00
08/10/2004,09:52,996.00,996.25,996.00,996.25,627,64,691.00
08/10/2004,09:53,996.50,996.75,996.25,996.75,853,120,973.00
08/10/2004,09:54,996.75,996.75,996.25,996.75,845,550,1395.00
08/10/2004,09:55,996.75,997.25,996.75,997.00,1242,160,1402.00
08/10/2004,09:56,997.00,997.25,996.75,997.00,404,400,804.00
08/10/2004,09:57,997.00,998.00,997.00,998.00,3685,673,4358.00
08/10/2004,09:58,998.00,998.00,997.50,997.50,960,968,1928.00
08/10/2004,09:59,997.75,998.00,997.50,997.75,873,246,1119.00
08/10/2004,10:00,997.75,998.00,997.50,997.75,1106,1169,2275.00
08/10/2004,10:01,997.75,998.25,997.50,998.00,1148,640,1788.00
08/10/2004,10:02,998.00,998.25,997.50,997.75,152,1429,1581.00
08/10/2004,10:03,997.75,998.00,997.50,997.50,206,844,1050.00
08/10/2004,10:04,997.50,997.75,997.50,997.75,600,47,647.00
08/10/2004,10:05,997.75,998.00,997.50,997.75,101,599,700.00
08/10/2004,10:06,997.75,998.00,997.50,998.00,322,849,1171.00
08/10/2004,10:07,997.75,998.00,997.75,997.75,256,375,631.00
08/10/2004,10:08,997.75,998.00,997.50,997.75,238,751,989.00
08/10/2004,10:09,997.75,998.00,997.75,997.75,266,331,597.00
08/10/2004,10:10,997.75,998.00,997.50,997.75,150,477,627.00
08/10/2004,10:11,998.00,998.00,997.75,998.00,618,530,1148.00
08/10/2004,10:12,998.00,998.25,997.50,997.50,269,842,1111.00
08/10/2004,10:13,997.50,997.75,997.50,997.50,635,1083,1718.00
08/10/2004,10:14,997.50,997.75,997.50,997.75,157,503,660.00
08/10/2004,10:15,997.75,998.00,997.50,997.75,767,41,808.00
08/10/2004,10:16,997.75,998.00,997.75,997.75,225,170,395.00
08/10/2004,10:17,997.75,998.00,997.75,997.75,1113,174,1287.00
08/10/2004,10:18,997.75,998.00,997.75,997.75,159,470,629.00
08/10/2004,10:19,997.75,998.00,997.75,998.00,30,99,129.00
08/10/2004,10:20,998.00,998.00,997.75,997.75,9,108,117.00
08/10/2004,10:21,997.75,998.00,997.75,997.75,155,135,290.00
08/10/2004,10:22,997.75,998.00,997.25,997.75,602,1732,2334.00
08/10/2004,10:23,997.50,998.00,997.50,997.50,1029,543,1572.00
08/10/2004,10:24,997.75,997.75,997.50,997.50,125,243,368.00
08/10/2004,10:25,997.50,997.75,997.25,997.50,175,635,810.00
08/10/2004,10:26,997.50,997.75,997.50,997.50,38,21,59.00
08/10/2004,10:27,997.50,998.00,997.50,997.75,600,325,925.00
08/10/2004,10:28,998.00,998.00,997.75,998.00,55,35,90.00
08/10/2004,10:29,997.75,998.50,997.75,998.50,1740,94,1834.00
08/10/2004,10:30,998.50,998.50,998.00,998.00,537,1263,1800.00
08/10/2004,10:31,998.25,998.75,998.00,998.75,1872,115,1987.00
08/10/2004,10:32,998.50,998.75,998.50,998.50,461,401,862.00
08/10/2004,10:33,998.50,998.75,998.25,998.50,95,494,589.00
08/10/2004,10:34,998.25,998.50,998.25,998.50,48,150,198.00
08/10/2004,10:35,998.25,998.50,998.25,998.25,287,119,406.00
08/10/2004,10:36,998.25,998.50,998.25,998.50,117,800,917.00
08/10/2004,10:37,998.25,998.75,998.25,998.75,640,391,1031.00
08/10/2004,10:38,998.50,998.75,998.50,998.50,24,55,79.00
08/10/2004,10:39,998.50,998.75,998.50,998.75,650,270,920.00
08/10/2004,10:40,998.75,998.75,998.50,998.75,108,22,130.00
08/10/2004,10:41,998.75,999.00,998.50,999.00,587,39,626.00
08/10/2004,10:42,999.00,999.00,998.75,998.75,228,60,288.00
08/10/2004,10:43,999.00,999.00,998.50,998.50,344,928,1272.00
08/10/2004,10:44,998.75,999.00,998.50,998.50,168,367,535.00
08/10/2004,10:45,998.75,999.00,998.50,999.00,394,25,419.00
08/10/2004,10:46,998.75,999.00,998.50,998.75,172,479,651.00
08/10/2004,10:47,998.50,998.75,998.50,998.50,305,560,865.00
08/10/2004,10:48,998.50,998.75,998.50,998.50,23,59,82.00
08/10/2004,10:49,998.50,998.75,998.25,998.25,11,779,790.00
08/10/2004,10:50,998.25,998.50,998.25,998.25,29,863,892.00
08/10/2004,10:51,998.00,998.25,997.75,997.75,621,1425,2046.00
08/10/2004,10:52,998.00,998.25,997.75,998.00,701,458,1159.00
08/10/2004,10:53,998.00,998.25,998.00,998.00,21,90,111.00
08/10/2004,10:54,998.25,998.25,998.00,998.00,118,210,328.00
08/10/2004,10:55,998.25,998.25,998.00,998.00,90,29,119.00
08/10/2004,10:56,998.25,998.25,997.75,997.75,76,222,298.00
08/10/2004,10:57,997.75,998.00,997.75,997.75,6,410,416.00
08/10/2004,10:58,997.75,998.00,997.50,997.75,168,706,874.00
08/10/2004,10:59,997.75,998.00,997.50,998.00,150,86,236.00
08/10/2004,11:00,997.75,998.00,997.75,997.75,59,49,108.00
08/10/2004,11:01,997.75,998.00,997.75,998.00,368,24,392.00
08/10/2004,11:02,998.00,998.00,997.75,997.75,78,320,398.00
08/10/2004,11:03,997.50,998.00,997.50,997.75,269,187,456.00
08/10/2004,11:04,997.75,998.25,997.75,998.00,460,113,573.00
08/10/2004,11:05,998.25,998.25,998.00,998.25,231,2,233.00
08/10/2004,11:06,998.25,998.50,998.00,998.25,459,79,538.00
08/10/2004,11:07,998.25,998.50,998.25,998.50,679,474,1153.00
08/10/2004,11:08,998.50,998.50,998.00,998.25,148,756,904.00
08/10/2004,11:09,998.00,998.25,998.00,998.25,535,78,613.00
08/10/2004,11:10,998.00,998.50,998.00,998.25,357,200,557.00
08/10/2004,11:11,998.25,998.50,998.00,998.00,5,214,219.00
08/10/2004,11:12,998.00,998.25,998.00,998.00,34,28,62.00
08/10/2004,11:13,998.00,998.25,998.00,998.00,9,671,680.00
08/10/2004,11:14,998.00,998.00,997.75,997.75,455,385,840.00
08/10/2004,11:15,998.00,998.25,998.00,998.00,112,32,144.00
08/10/2004,11:16,998.00,998.25,997.75,997.75,34,191,225.00
08/10/2004,11:17,997.75,998.00,997.50,997.50,71,849,920.00
08/10/2004,11:18,997.50,997.75,997.25,997.50,306,1153,1459.00
08/10/2004,11:19,997.50,997.75,997.25,997.50,132,465,597.00
08/10/2004,11:20,997.50,997.50,997.25,997.25,106,84,190.00
08/10/2004,11:21,997.50,997.75,997.25,997.25,430,227,657.00
08/10/2004,11:22,997.50,997.75,997.50,997.75,215,0,215.00
08/10/2004,11:23,997.75,997.75,997.50,997.75,11,33,44.00
08/10/2004,11:24,997.50,997.75,997.50,997.75,35,6,41.00
08/10/2004,11:25,997.75,998.00,997.50,997.75,456,140,596.00
08/10/2004,11:26,998.00,998.00,997.50,997.50,12,427,439.00
08/10/2004,11:27,997.75,997.75,997.50,997.50,207,4,211.00
08/10/2004,11:28,997.75,998.00,997.50,997.75,294,64,358.00
08/10/2004,11:29,997.75,997.75,997.50,997.50,22,292,314.00
08/10/2004,11:30,997.50,997.75,997.50,997.50,55,10,65.00
08/10/2004,11:31,997.75,997.75,997.50,997.75,69,100,169.00
08/10/2004,11:32,997.50,997.75,997.25,997.50,504,1081,1585.00
08/10/2004,11:33,997.50,997.75,997.50,997.50,2,25,27.00
08/10/2004,11:34,997.50,997.50,997.25,997.50,116,176,292.00
08/10/2004,11:35,997.50,997.50,997.25,997.25,116,1377,1493.00
08/10/2004,11:36,997.25,997.50,997.25,997.25,5,13,18.00
08/10/2004,11:37,997.25,997.50,997.25,997.25,8,212,220.00
08/10/2004,11:38,997.25,997.50,997.25,997.50,9,67,76.00
08/10/2004,11:39,997.25,998.00,997.25,997.75,834,398,1232.00
08/10/2004,11:40,997.75,998.25,997.50,998.25,1163,68,1231.00
08/10/2004,11:41,998.00,998.25,997.75,998.00,135,731,866.00
08/10/2004,11:42,997.75,998.25,997.75,998.00,203,121,324.00
08/10/2004,11:43,998.00,998.00,997.75,998.00,61,159,220.00
08/10/2004,11:44,997.75,998.00,997.75,998.00,84,8,92.00
08/10/2004,11:45,998.00,998.00,997.75,998.00,30,84,114.00
08/10/2004,11:46,998.00,998.25,998.00,998.25,758,170,928.00
08/10/2004,11:47,998.25,998.25,997.75,998.00,527,225,752.00
08/10/2004,11:48,998.25,998.25,997.75,997.75,3,86,89.00
08/10/2004,11:49,998.00,998.25,998.00,998.00,187,16,203.00
08/10/2004,11:50,998.25,998.25,998.00,998.00,155,51,206.00
08/10/2004,11:51,998.00,998.25,998.00,998.25,30,121,151.00
08/10/2004,11:52,998.25,998.25,998.00,998.00,3,33,36.00
08/10/2004,11:53,998.00,998.25,998.00,998.00,13,549,562.00
08/10/2004,11:54,998.00,998.00,998.00,998.00,0,75,75.00
08/10/2004,11:55,998.00,998.25,998.00,998.00,11,24,35.00
08/10/2004,11:56,998.00,998.25,997.75,998.25,102,148,250.00
08/10/2004,11:57,998.00,998.25,998.00,998.00,13,27,40.00
08/10/2004,11:58,998.25,998.50,998.25,998.25,1241,366,1607.00
08/10/2004,11:59,998.50,998.50,998.25,998.25,35,436,471.00
08/10/2004,12:00,998.25,998.50,998.25,998.50,221,72,293.00
08/10/2004,12:01,998.25,998.50,998.25,998.25,262,42,304.00
08/10/2004,12:02,998.50,998.50,998.25,998.50,35,6,41.00
08/10/2004,12:03,998.25,998.50,998.00,998.00,325,527,852.00
08/10/2004,12:04,998.00,998.50,998.00,998.50,178,29,207.00
08/10/2004,12:05,998.50,998.50,998.25,998.25,21,32,53.00
08/10/2004,12:06,998.25,998.50,998.25,998.50,113,119,232.00
08/10/2004,12:07,998.50,998.50,998.25,998.50,11,9,20.00
08/10/2004,12:08,998.25,998.50,998.25,998.50,7,33,40.00
08/10/2004,12:09,998.25,998.50,998.25,998.25,38,158,196.00
08/10/2004,12:10,998.25,998.50,998.25,998.25,1,368,369.00
08/10/2004,12:11,998.00,998.25,998.00,998.00,247,36,283.00
08/10/2004,12:12,998.25,998.25,997.75,998.00,48,272,320.00
08/10/2004,12:13,997.75,998.00,997.75,997.75,120,18,138.00
08/10/2004,12:14,998.00,998.00,997.75,998.00,107,38,145.00
08/10/2004,12:15,998.00,998.00,997.75,997.75,85,62,147.00
08/10/2004,12:16,998.00,998.00,997.50,997.75,68,706,774.00
08/10/2004,12:17,997.50,997.50,997.50,997.50,0,270,270.00
08/10/2004,12:18,997.50,997.75,997.50,997.75,50,45,95.00
08/10/2004,12:19,997.75,997.75,997.50,997.50,43,64,107.00
08/10/2004,12:20,997.50,998.00,997.50,998.00,1223,109,1332.00
08/10/2004,12:21,998.25,998.25,998.00,998.00,10,90,100.00
08/10/2004,12:22,998.00,998.25,997.75,998.00,68,55,123.00
08/10/2004,12:23,998.00,998.00,998.00,998.00,0,18,18.00
08/10/2004,12:24,998.00,998.00,997.75,998.00,76,164,240.00
08/10/2004,12:25,997.75,998.00,997.75,998.00,201,32,233.00
08/10/2004,12:26,997.75,998.00,997.75,997.75,30,87,117.00
08/10/2004,12:27,997.75,998.00,997.75,997.75,1,103,104.00
08/10/2004,12:28,997.75,998.00,997.75,997.75,2,85,87.00
08/10/2004,12:29,998.00,998.25,997.75,998.00,749,26,775.00
08/10/2004,12:30,998.00,998.25,998.00,998.00,52,38,90.00
08/10/2004,12:31,998.25,998.50,998.00,998.50,934,9,943.00
08/10/2004,12:32,998.25,998.50,998.00,998.25,11,112,123.00
08/10/2004,12:33,998.00,998.50,998.00,998.25,191,272,463.00
08/10/2004,12:34,998.25,998.25,998.25,998.25,0,328,328.00
08/10/2004,12:35,998.25,998.50,998.25,998.25,9,60,69.00
08/10/2004,12:36,998.50,998.50,998.25,998.50,9,30,39.00
08/10/2004,12:37,998.50,998.50,998.25,998.25,5,50,55.00
08/10/2004,12:38,998.25,998.75,998.25,998.75,585,10,595.00
08/10/2004,12:39,998.50,998.75,998.50,998.50,6,66,72.00
08/10/2004,12:40,998.50,998.75,998.25,998.75,221,225,446.00
08/10/2004,12:41,998.75,998.75,998.50,998.50,473,233,706.00
08/10/2004,12:42,998.50,998.50,998.25,998.25,336,938,1274.00
08/10/2004,12:43,998.25,998.50,998.00,998.00,110,315,425.00
08/10/2004,12:44,998.00,998.25,998.00,998.00,67,255,322.00
08/10/2004,12:45,998.25,998.25,998.00,998.00,153,22,175.00
08/10/2004,12:46,998.00,998.00,997.75,997.75,6,389,395.00
08/10/2004,12:47,998.00,998.00,997.75,997.75,10,83,93.00
08/10/2004,12:48,997.75,998.00,997.75,998.00,88,11,99.00
08/10/2004,12:49,998.00,998.00,997.75,998.00,7,88,95.00
08/10/2004,12:50,997.75,998.00,997.75,998.00,38,216,254.00
08/10/2004,12:51,997.75,998.00,997.75,997.75,14,227,241.00
08/10/2004,12:52,997.75,998.25,997.75,998.00,421,80,501.00
08/10/2004,12:53,998.00,998.25,998.00,998.25,60,18,78.00
08/10/2004,12:54,998.25,998.25,998.00,998.25,286,7,293.00
08/10/2004,12:55,998.25,998.75,998.25,998.50,869,152,1021.00
08/10/2004,12:56,998.50,998.75,998.25,998.25,107,197,304.00
08/10/2004,12:57,998.25,998.25,998.00,998.00,41,199,240.00
08/10/2004,12:58,998.00,998.25,998.00,998.00,37,126,163.00
08/10/2004,12:59,998.25,998.25,998.00,998.25,357,74,431.00
08/10/2004,13:00,998.25,998.50,998.25,998.25,40,395,435.00
08/10/2004,13:01,998.25,998.50,998.00,998.50,54,43,97.00
08/10/2004,13:02,998.25,998.50,998.25,998.50,13,288,301.00
08/10/2004,13:03,998.50,998.50,998.25,998.50,514,46,560.00
08/10/2004,13:04,998.50,998.50,998.00,998.25,182,660,842.00
08/10/2004,13:05,998.25,998.50,998.00,998.50,294,362,656.00
08/10/2004,13:06,998.50,998.50,998.25,998.25,72,32,104.00
08/10/2004,13:07,998.50,998.50,998.25,998.50,223,203,426.00
08/10/2004,13:08,998.50,998.75,998.25,998.50,368,49,417.00
08/10/2004,13:09,998.50,998.75,998.50,998.75,284,214,498.00
08/10/2004,13:10,998.75,998.75,998.50,998.75,31,30,61.00
08/10/2004,13:11,998.50,998.75,998.50,998.50,67,157,224.00
08/10/2004,13:12,998.50,999.00,998.50,998.75,1659,684,2343.00
08/10/2004,13:13,998.75,999.00,998.50,998.75,862,283,1145.00
08/10/2004,13:14,998.50,998.75,998.25,998.50,305,296,601.00
08/10/2004,13:15,998.50,998.75,998.00,998.25,274,596,870.00
08/10/2004,13:16,998.25,999.00,998.00,998.25,632,471,1103.00
08/10/2004,13:17,998.25,998.50,996.75,997.00,1848,2810,4658.00
08/10/2004,13:18,997.00,997.75,996.50,996.75,1179,2975,4154.00
08/10/2004,13:19,996.50,997.75,996.25,996.75,1966,2791,4757.00
08/10/2004,13:20,996.75,997.50,996.50,997.00,2127,1388,3515.00
08/10/2004,13:21,997.00,997.25,996.50,997.00,1032,1183,2215.00
08/10/2004,13:22,997.00,997.50,996.75,997.00,1205,1124,2329.00
08/10/2004,13:23,997.00,997.25,996.50,997.00,542,666,1208.00
08/10/2004,13:24,997.25,997.75,997.00,997.75,2952,508,3460.00
08/10/2004,13:25,998.00,998.00,997.25,997.50,1440,948,2388.00
08/10/2004,13:26,997.50,997.75,997.00,997.00,653,1780,2433.00
08/10/2004,13:27,997.00,997.00,995.75,996.00,2458,5223,7681.00
08/10/2004,13:28,996.00,996.50,995.50,995.75,1555,2438,3993.00
08/10/2004,13:29,995.75,996.25,995.25,995.50,1084,2176,3260.00
08/10/2004,13:30,995.50,996.00,994.50,994.75,1791,2782,4573.00
08/10/2004,13:31,994.75,995.00,993.75,994.00,3527,4825,8352.00
08/10/2004,13:32,994.00,994.75,993.75,994.50,2709,951,3660.00
08/10/2004,13:33,994.50,995.00,993.75,994.75,3879,3046,6925.00
08/10/2004,13:34,994.75,995.50,994.75,995.50,2793,1090,3883.00
08/10/2004,13:35,995.50,995.50,994.75,994.75,1170,2360,3530.00
08/10/2004,13:36,994.75,995.00,994.25,994.50,564,1478,2042.00
08/10/2004,13:37,994.25,995.25,994.25,994.50,1839,769,2608.00
08/10/2004,13:38,994.75,995.25,994.75,995.00,1179,356,1535.00
08/10/2004,13:39,995.00,995.50,994.75,995.25,1734,887,2621.00
08/10/2004,13:40,995.25,996.25,995.25,996.00,3502,1244,4746.00
08/10/2004,13:41,995.75,996.00,995.50,995.75,1878,1828,3706.00
08/10/2004,13:42,995.50,995.75,994.75,995.25,1593,2466,4059.00
08/10/2004,13:43,995.50,995.75,994.50,995.50,853,1439,2292.00
08/10/2004,13:44,995.25,995.75,995.25,995.75,379,190,569.00
08/10/2004,13:45,995.75,996.75,995.50,996.50,1805,511,2316.00
08/10/2004,13:46,996.50,997.50,996.25,997.50,6052,1310,7362.00
08/10/2004,13:47,997.25,999.00,997.00,999.00,4717,2901,7618.00
08/10/2004,13:48,999.00,999.25,998.50,998.75,2589,2259,4848.00
08/10/2004,13:49,998.75,998.75,998.25,998.25,451,1017,1468.00
08/10/2004,13:50,998.25,999.00,998.25,999.00,2878,1888,4766.00
08/10/2004,13:51,999.00,999.75,998.50,998.75,3588,2253,5841.00
08/10/2004,13:52,999.00,999.25,998.50,998.75,1556,1315,2871.00
08/10/2004,13:53,998.75,999.25,998.25,999.25,2561,1264,3825.00
08/10/2004,13:54,999.50,999.50,998.75,999.00,671,695,1366.00
08/10/2004,13:55,999.00,999.25,998.25,998.25,566,1432,1998.00
08/10/2004,13:56,998.25,999.25,998.25,999.00,1757,1169,2926.00
08/10/2004,13:57,999.00,999.25,998.50,998.75,451,1085,1536.00
08/10/2004,13:58,998.75,999.25,998.50,998.50,630,970,1600.00
08/10/2004,13:59,998.50,998.75,998.00,998.00,889,809,1698.00
08/10/2004,14:00,998.25,998.75,998.00,998.75,1201,1023,2224.00
08/10/2004,14:01,998.75,998.75,998.00,998.75,1012,807,1819.00
08/10/2004,14:02,998.75,999.00,998.75,999.00,938,143,1081.00
08/10/2004,14:03,999.00,999.50,998.75,998.75,828,345,1173.00
08/10/2004,14:04,998.75,1000.50,998.75,1000.50,3966,658,4624.00
08/10/2004,14:05,1000.25,1000.25,999.75,1000.25,3038,1523,4561.00
08/10/2004,14:06,1000.25,1000.50,1000.00,1000.25,1406,1013,2419.00
08/10/2004,14:07,1000.25,1001.75,1000.25,1001.50,4508,1616,6124.00
08/10/2004,14:08,1001.50,1001.75,1001.25,1001.50,1252,1337,2589.00
08/10/2004,14:09,1001.50,1001.75,1001.25,1001.50,168,1254,1422.00
08/10/2004,14:10,1001.25,1001.50,1001.25,1001.25,129,601,730.00
08/10/2004,14:11,1001.50,1002.25,1001.25,1002.00,5281,1233,6514.00
08/10/2004,14:12,1002.00,1002.75,1001.75,1002.50,3160,1014,4174.00
08/10/2004,14:13,1002.50,1002.50,1001.75,1001.75,898,1938,2836.00
08/10/2004,14:14,1001.75,1002.25,1001.75,1002.00,408,1067,1475.00
08/10/2004,14:15,1002.00,1002.50,1001.75,1002.25,1614,975,2589.00
08/10/2004,14:16,1002.25,1002.50,1001.75,1002.25,953,1008,1961.00
08/10/2004,14:17,1002.00,1002.50,1001.75,1002.00,1152,1324,2476.00
08/10/2004,14:18,1002.00,1002.00,1001.00,1001.00,326,2904,3230.00
08/10/2004,14:19,1001.00,1001.50,1001.00,1001.25,540,534,1074.00
08/10/2004,14:20,1001.25,1001.50,1001.00,1001.25,761,671,1432.00
08/10/2004,14:21,1001.25,1001.75,1001.25,1001.50,732,745,1477.00
08/10/2004,14:22,1001.50,1002.00,1001.50,1001.50,994,611,1605.00
08/10/2004,14:23,1001.50,1001.75,1001.25,1001.75,369,556,925.00
08/10/2004,14:24,1001.50,1001.50,1001.25,1001.25,336,794,1130.00
08/10/2004,14:25,1001.25,1002.00,1001.00,1001.50,2383,858,3241.00
08/10/2004,14:26,1001.50,1001.75,1001.00,1001.25,1043,860,1903.00
08/10/2004,14:27,1001.25,1001.50,1001.25,1001.50,751,591,1342.00
08/10/2004,14:28,1001.50,1001.50,1001.00,1001.00,1118,546,1664.00
08/10/2004,14:29,1001.25,1001.50,1001.00,1001.25,187,274,461.00
08/10/2004,14:30,1001.00,1001.25,1000.75,1001.00,560,1185,1745.00
08/10/2004,14:31,1001.00,1001.25,1000.75,1000.75,612,1246,1858.00
08/10/2004,14:32,1000.75,1001.00,1000.25,1000.25,345,1669,2014.00
08/10/2004,14:33,1000.25,1000.50,999.75,1000.00,756,2132,2888.00
08/10/2004,14:34,1000.25,1000.50,999.75,1000.25,1264,517,1781.00
08/10/2004,14:35,1000.25,1000.50,1000.00,1000.00,552,475,1027.00
08/10/2004,14:36,1000.25,1000.50,1000.25,1000.25,630,479,1109.00
08/10/2004,14:37,1000.25,1000.75,1000.25,1000.75,373,23,396.00
08/10/2004,14:38,1000.75,1001.00,1000.50,1001.00,961,358,1319.00
08/10/2004,14:39,1001.00,1001.50,1000.75,1001.25,1532,514,2046.00
08/10/2004,14:40,1001.50,1001.75,1001.25,1001.50,1169,273,1442.00
08/10/2004,14:41,1001.50,1002.00,1001.25,1001.75,1827,879,2706.00
08/10/2004,14:42,1001.75,1002.25,1001.50,1001.75,1440,318,1758.00
08/10/2004,14:43,1002.00,1002.25,1001.75,1002.00,508,331,839.00
08/10/2004,14:44,1002.00,1002.50,1002.00,1002.25,1226,251,1477.00
08/10/2004,14:45,1002.50,1002.75,1002.25,1002.75,1565,1057,2622.00
08/10/2004,14:46,1002.75,1003.00,1002.50,1002.75,2620,1755,4375.00
08/10/2004,14:47,1002.75,1003.00,1001.75,1002.50,1529,1999,3528.00
08/10/2004,14:48,1002.50,1002.75,1002.25,1002.50,926,810,1736.00
08/10/2004,14:49,1002.25,1002.50,1002.00,1002.00,584,801,1385.00
08/10/2004,14:50,1002.00,1002.50,1002.00,1002.25,604,237,841.00
08/10/2004,14:51,1002.25,1002.50,1002.00,1002.25,510,831,1341.00
08/10/2004,14:52,1002.00,1002.25,1001.00,1001.00,906,2089,2995.00
08/10/2004,14:53,1001.25,1002.00,1001.25,1001.75,1614,332,1946.00
08/10/2004,14:54,1002.00,1002.00,1001.50,1001.75,460,308,768.00
08/10/2004,14:55,1001.75,1002.50,1001.75,1002.25,1104,730,1834.00
08/10/2004,14:56,1002.25,1002.75,1002.25,1002.50,907,517,1424.00
08/10/2004,14:57,1002.50,1003.25,1002.25,1003.25,2541,1138,3679.00
08/10/2004,14:58,1003.25,1003.50,1002.75,1003.25,3394,1234,4628.00
08/10/2004,14:59,1003.50,1003.75,1003.25,1003.75,1966,698,2664.00
08/10/2004,15:00,1003.50,1004.00,1003.50,1003.75,5025,1123,6148.00
08/10/2004,15:01,1003.75,1004.25,1003.50,1003.75,4091,2890,6981.00
08/10/2004,15:02,1003.75,1004.25,1003.75,1004.00,1396,1497,2893.00
08/10/2004,15:03,1004.00,1004.50,1003.50,1003.50,1876,3047,4923.00
08/10/2004,15:04,1003.50,1004.25,1003.50,1004.00,1368,1458,2826.00
08/10/2004,15:05,1003.75,1004.25,1003.75,1004.00,1178,753,1931.00
08/10/2004,15:06,1004.00,1004.25,1003.00,1003.25,1894,4076,5970.00
08/10/2004,15:07,1003.25,1003.25,1001.75,1001.75,1435,4417,5852.00
08/10/2004,15:08,1002.00,1002.75,1001.50,1002.00,1324,2179,3503.00
08/10/2004,15:09,1002.00,1003.00,1001.75,1003.00,1751,580,2331.00
08/10/2004,15:10,1003.00,1003.00,1002.00,1002.50,786,1014,1800.00
08/10/2004,15:11,1002.50,1003.00,1002.25,1002.75,809,921,1730.00
08/10/2004,15:12,1002.75,1003.00,1002.25,1002.50,368,1179,1547.00
08/10/2004,15:13,1002.25,1002.75,1002.25,1002.50,689,391,1080.00
08/10/2004,15:14,1002.50,1002.75,1002.25,1002.25,97,1484,1581.00
08/10/2004,15:15,1002.00,1002.25,1001.75,1001.75,1709,2750,4459.00
08/10/2004,15:16,1001.75,1002.00,1001.75,1001.75,3,73,76.00
08/10/2004,15:31,1002.00,1002.00,1001.50,1001.75,127,125,252.00
08/10/2004,15:32,1001.75,1001.75,1001.25,1001.25,2,332,334.00
08/10/2004,15:33,1001.00,1001.25,1001.00,1001.00,32,157,189.00
08/10/2004,15:34,1001.00,1001.00,1000.00,1000.00,16,444,460.00
08/10/2004,15:35,1000.00,1000.50,999.75,1000.25,224,168,392.00
08/10/2004,15:36,1000.25,1000.50,1000.25,1000.50,10,23,33.00
08/10/2004,15:37,1000.50,1000.50,1000.00,1000.00,127,406,533.00
08/10/2004,15:38,1000.00,1000.00,999.50,999.75,148,279,427.00
08/10/2004,15:39,999.75,999.75,999.50,999.75,88,2,90.00
08/10/2004,15:40,999.75,1000.25,999.75,1000.00,67,29,96.00
08/10/2004,15:41,1000.00,1000.75,1000.00,1000.50,283,116,399.00
08/10/2004,15:42,1000.75,1000.75,1000.50,1000.50,4,26,30.00
08/10/2004,15:43,1000.25,1000.75,1000.25,1000.50,14,38,52.00
08/10/2004,15:44,1000.50,1000.75,1000.50,1000.50,2,123,125.00
08/10/2004,15:45,1000.50,1000.75,1000.50,1000.75,70,26,96.00
08/10/2004,15:46,1000.75,1000.75,1000.75,1000.75,38,0,38.00
08/10/2004,15:47,1000.75,1000.75,1000.75,1000.75,96,0,96.00
08/10/2004,15:48,1000.50,1000.50,1000.50,1000.50,0,78,78.00
08/10/2004,15:49,1000.50,1000.50,1000.25,1000.25,31,15,46.00
08/10/2004,15:50,1000.25,1000.25,1000.00,1000.00,0,233,233.00
08/10/2004,15:51,1000.00,1000.25,1000.00,1000.00,17,67,84.00
08/10/2004,15:52,1000.00,1000.25,1000.00,1000.00,1,36,37.00
08/10/2004,15:53,1000.25,1000.25,1000.25,1000.25,3,0,3.00
08/10/2004,15:54,1000.00,1000.00,1000.00,1000.00,0,7,7.00
08/10/2004,15:55,1000.00,1000.00,1000.00,1000.00,0,51,51.00
08/10/2004,15:56,1000.00,1000.25,1000.00,1000.25,1,15,16.00
08/10/2004,15:57,1000.00,1000.00,1000.00,1000.00,0,10,10.00
08/10/2004,15:58,1000.00,1000.50,1000.00,1000.50,88,5,93.00
08/10/2004,15:59,1000.25,1000.50,1000.25,1000.25,31,6,37.00
08/10/2004,16:00,1000.50,1000.75,1000.50,1000.75,55,11,66.00
08/10/2004,17:01,999.00,999.50,998.75,999.25,188,66,254.00
08/10/2004,17:02,999.25,999.50,999.25,999.50,8,12,20.00
08/10/2004,17:03,999.50,999.50,999.25,999.25,6,3,9.00
08/10/2004,17:05,999.50,999.50,999.50,999.50,100,0,100.00
08/10/2004,17:07,999.25,999.25,999.25,999.25,0,1,1.00
08/10/2004,17:08,999.50,999.50,999.50,999.50,11,0,11.00
08/10/2004,17:11,999.50,999.50,999.50,999.50,19,0,19.00
08/10/2004,17:12,999.75,999.75,999.50,999.50,3,17,20.00
08/10/2004,17:13,999.50,999.50,999.50,999.50,0,12,12.00
08/10/2004,17:14,999.50,999.50,999.50,999.50,0,2,2.00
08/10/2004,17:15,999.50,999.50,999.50,999.50,0,13,13.00
08/10/2004,17:16,999.50,999.50,999.50,999.50,0,26,26.00
08/10/2004,17:17,999.50,999.50,999.50,999.50,0,12,12.00
08/10/2004,17:18,999.25,999.25,999.25,999.25,0,1,1.00
08/10/2004,17:20,999.50,999.50,999.50,999.50,26,0,26.00
08/10/2004,17:21,999.75,999.75,999.50,999.50,8,2,10.00
08/10/2004,17:22,999.50,999.50,999.50,999.50,0,36,36.00
08/10/2004,17:24,999.25,999.50,999.25,999.50,1,4,5.00
08/10/2004,17:26,999.25,999.25,999.25,999.25,0,16,16.00
08/10/2004,17:28,999.50,999.50,999.50,999.50,2,0,2.00
08/10/2004,17:30,999.25,999.25,999.25,999.25,0,2,2.00
08/10/2004,17:31,999.25,999.25,999.25,999.25,0,30,30.00
08/10/2004,17:32,999.25,999.25,999.25,999.25,0,5,5.00
08/10/2004,17:33,999.50,999.50,999.50,999.50,2,0,2.00
08/10/2004,17:34,999.50,999.50,999.50,999.50,2,0,2.00
08/10/2004,17:35,999.50,999.50,999.50,999.50,1,0,1.00
08/10/2004,17:36,999.25,999.25,999.25,999.25,0,10,10.00
08/10/2004,17:39,999.50,999.50,999.50,999.50,16,0,16.00
08/10/2004,17:40,999.50,999.50,999.50,999.50,30,0,30.00
08/10/2004,17:41,999.50,999.50,999.50,999.50,22,0,22.00
08/10/2004,17:42,999.50,999.75,999.50,999.75,6,0,6.00
08/10/2004,17:43,999.50,999.50,999.50,999.50,0,3,3.00
08/10/2004,17:45,999.50,999.50,999.50,999.50,0,1,1.00
08/10/2004,17:46,999.50,999.50,999.50,999.50,0,3,3.00
08/10/2004,17:47,999.50,999.50,999.50,999.50,0,8,8.00
08/10/2004,17:49,999.75,999.75,999.75,999.75,4,0,4.00
08/10/2004,17:51,999.50,999.50,999.50,999.50,0,6,6.00
08/10/2004,17:52,999.50,999.50,999.50,999.50,0,4,4.00
08/10/2004,17:53,999.75,999.75,999.50,999.50,1,1,2.00
08/10/2004,17:54,999.75,999.75,999.75,999.75,1,0,1.00
08/10/2004,17:56,999.75,999.75,999.75,999.75,1,0,1.00
08/10/2004,17:57,999.50,999.50,999.50,999.50,0,4,4.00
08/10/2004,18:02,999.75,999.75,999.75,999.75,1,0,1.00
08/10/2004,18:04,999.50,999.50,999.50,999.50,0,4,4.00
08/10/2004,18:06,999.50,999.50,999.50,999.50,0,2,2.00
08/10/2004,18:07,999.50,999.50,999.50,999.50,0,12,12.00
08/10/2004,18:09,999.50,999.50,999.50,999.50,0,2,2.00
08/10/2004,18:11,999.75,999.75,999.50,999.50,1,1,2.00
08/10/2004,18:14,999.50,999.50,999.50,999.50,0,76,76.00
08/10/2004,18:16,999.50,999.75,999.50,999.75,2,3,5.00
08/10/2004,18:17,999.75,999.75,999.75,999.75,8,0,8.00
08/10/2004,18:18,999.50,999.50,999.50,999.50,0,1,1.00
08/10/2004,18:21,999.50,999.50,999.50,999.50,0,1,1.00
08/10/2004,18:22,999.75,999.75,999.75,999.75,7,0,7.00
08/10/2004,18:24,999.50,999.50,999.50,999.50,0,6,6.00
08/10/2004,18:27,999.50,999.50,999.50,999.50,0,2,2.00
08/10/2004,18:29,999.50,999.50,999.50,999.50,0,1,1.00
08/10/2004,18:33,999.75,999.75,999.75,999.75,31,0,31.00
08/10/2004,18:34,999.75,999.75,999.75,999.75,41,0,41.00
08/10/2004,18:35,999.75,999.75,999.75,999.75,5,0,5.00
08/10/2004,18:36,999.75,999.75,999.75,999.75,1,0,1.00
08/10/2004,18:37,999.75,999.75,999.75,999.75,12,0,12.00
08/10/2004,18:39,999.75,999.75,999.75,999.75,1,0,1.00
08/10/2004,18:40,999.50,999.50,999.25,999.25,0,155,155.00
08/10/2004,18:41,999.50,999.50,999.25,999.50,16,1,17.00
08/10/2004,18:42,999.50,999.75,999.50,999.75,7,0,7.00
08/10/2004,18:43,999.50,999.50,999.50,999.50,0,10,10.00
08/10/2004,18:45,999.75,999.75,999.75,999.75,30,0,30.00
08/10/2004,18:46,999.75,999.75,999.75,999.75,5,0,5.00
08/10/2004,18:47,999.75,1000.00,999.75,999.75,75,11,86.00
08/10/2004,18:48,999.75,999.75,999.75,999.75,0,15,15.00
08/10/2004,18:51,999.50,999.50,999.50,999.50,0,2,2.00
08/10/2004,18:53,999.50,999.50,999.50,999.50,0,3,3.00
08/10/2004,18:59,999.75,999.75,999.75,999.75,1,0,1.00
08/10/2004,19:01,999.50,999.50,999.50,999.50,0,14,14.00
08/10/2004,19:02,999.25,999.75,999.25,999.75,47,13,60.00
08/10/2004,19:03,999.50,999.50,999.25,999.25,0,52,52.00
08/10/2004,19:05,999.25,999.25,999.25,999.25,0,3,3.00
08/10/2004,19:08,999.50,999.50,999.50,999.50,1,0,1.00
08/10/2004,19:09,999.25,999.25,999.25,999.25,0,3,3.00
08/10/2004,19:10,999.25,999.25,999.25,999.25,0,12,12.00
08/10/2004,19:11,999.00,999.25,999.00,999.00,1,6,7.00
08/10/2004,19:13,999.25,999.25,999.00,999.00,2,1,3.00
08/10/2004,19:14,999.00,999.00,999.00,999.00,0,1,1.00
08/10/2004,19:15,999.00,999.00,999.00,999.00,0,1,1.00
08/10/2004,19:17,999.25,999.25,999.00,999.00,2,1,3.00
08/10/2004,19:20,999.25,999.25,999.25,999.25,1,0,1.00
08/10/2004,19:23,999.25,999.25,999.25,999.25,1,0,1.00
08/10/2004,19:24,999.25,999.25,999.25,999.25,8,0,8.00
08/10/2004,19:25,999.00,999.00,999.00,999.00,0,2,2.00
08/10/2004,19:26,999.25,999.25,999.25,999.25,101,0,101.00
08/10/2004,19:27,999.25,999.25,999.25,999.25,2,0,2.00
08/10/2004,19:28,999.25,999.25,999.25,999.25,15,0,15.00
08/10/2004,19:33,999.25,999.25,999.25,999.25,1,0,1.00
08/10/2004,19:35,999.25,999.25,999.25,999.25,19,0,19.00
08/10/2004,19:36,999.25,999.25,999.25,999.25,3,0,3.00
08/10/2004,19:37,999.50,999.50,999.25,999.25,1,1,2.00
08/10/2004,19:39,999.25,999.25,999.25,999.25,0,3,3.00
08/10/2004,19:40,999.25,999.25,999.25,999.25,0,1,1.00
08/10/2004,19:45,999.25,999.25,999.25,999.25,0,1,1.00
08/10/2004,19:49,999.25,999.25,999.25,999.25,0,6,6.00
08/10/2004,19:50,999.25,999.50,999.25,999.25,1,6,7.00
08/10/2004,19:51,999.25,999.25,999.25,999.25,0,1,1.00
08/10/2004,19:54,999.25,999.25,999.25,999.25,0,1,1.00
08/10/2004,19:55,999.25,999.25,999.25,999.25,0,1,1.00
08/10/2004,19:56,999.50,999.50,999.50,999.50,4,0,4.00
08/10/2004,19:57,999.50,999.50,999.50,999.50,11,0,11.00
08/10/2004,20:03,999.50,999.50,999.50,999.50,25,0,25.00
08/10/2004,20:04,999.50,999.50,999.25,999.25,3,5,8.00
08/10/2004,20:06,999.50,999.50,999.50,999.50,127,0,127.00
08/10/2004,20:07,999.50,999.50,999.50,999.50,4,0,4.00
08/10/2004,20:08,999.50,999.75,999.50,999.75,173,0,173.00
08/10/2004,20:09,999.75,999.75,999.75,999.75,10,0,10.00
08/10/2004,20:10,999.75,999.75,999.75,999.75,4,0,4.00
08/10/2004,20:11,999.75,999.75,999.75,999.75,2,0,2.00
08/10/2004,20:14,999.75,999.75,999.75,999.75,3,0,3.00
08/10/2004,20:15,999.75,999.75,999.75,999.75,1,0,1.00
08/10/2004,20:16,999.75,999.75,999.75,999.75,3,0,3.00
08/10/2004,20:20,999.50,999.50,999.50,999.50,0,1,1.00
08/10/2004,20:22,999.50,999.50,999.50,999.50,0,14,14.00
08/10/2004,20:23,999.50,999.50,999.25,999.25,0,4,4.00
08/10/2004,20:26,999.50,999.50,999.50,999.50,2,0,2.00
08/10/2004,20:28,999.50,999.50,999.50,999.50,18,0,18.00
08/10/2004,20:29,999.50,999.50,999.50,999.50,30,0,30.00
08/10/2004,20:30,999.50,999.75,999.50,999.75,3,0,3.00
08/10/2004,20:31,999.75,999.75,999.75,999.75,2,0,2.00
08/10/2004,20:32,999.75,999.75,999.75,999.75,2,0,2.00
08/10/2004,20:33,999.75,999.75,999.75,999.75,2,0,2.00
08/10/2004,20:37,999.75,999.75,999.75,999.75,60,0,60.00
08/10/2004,20:38,999.50,999.75,999.50,999.75,1,15,16.00
08/10/2004,20:39,999.75,1000.00,999.50,1000.00,55,5,60.00
08/10/2004,20:40,999.75,999.75,999.75,999.75,0,55,55.00
08/10/2004,20:41,999.75,1000.00,999.75,1000.00,8,1,9.00
08/10/2004,20:42,1000.00,1000.00,1000.00,1000.00,6,0,6.00
08/10/2004,20:43,1000.00,1000.25,1000.00,1000.25,58,0,58.00
08/10/2004,20:45,1000.25,1000.25,1000.25,1000.25,6,0,6.00
08/10/2004,20:47,1000.00,1000.00,1000.00,1000.00,0,20,20.00
08/10/2004,20:49,1000.00,1000.00,1000.00,1000.00,0,75,75.00
08/10/2004,20:52,1000.00,1000.00,1000.00,1000.00,0,33,33.00
08/10/2004,20:55,1000.25,1000.25,1000.00,1000.00,2,1,3.00
08/10/2004,20:56,1000.00,1000.00,1000.00,1000.00,0,1,1.00
08/10/2004,20:58,1000.00,1000.25,1000.00,1000.00,1,12,13.00
08/10/2004,20:59,1000.00,1000.00,1000.00,1000.00,0,9,9.00
08/10/2004,21:01,1000.00,1000.00,1000.00,1000.00,0,25,25.00
08/10/2004,21:02,1000.00,1000.00,1000.00,1000.00,0,1,1.00
08/10/2004,21:05,1000.00,1000.00,1000.00,1000.00,0,31,31.00
08/10/2004,21:09,1000.00,1000.00,1000.00,1000.00,0,5,5.00
08/10/2004,21:11,1000.00,1000.00,1000.00,1000.00,0,4,4.00
08/10/2004,21:12,1000.25,1000.25,1000.00,1000.00,1,1,2.00
08/10/2004,21:14,1000.00,1000.00,1000.00,1000.00,0,1,1.00
08/10/2004,21:15,1000.00,1000.00,1000.00,1000.00,0,1,1.00
08/10/2004,21:17,1000.25,1000.25,1000.25,1000.25,54,0,54.00
08/10/2004,21:18,1000.25,1000.25,1000.25,1000.25,1,0,1.00
08/10/2004,21:19,1000.00,1000.75,1000.00,1000.50,313,15,328.00
08/10/2004,21:20,1000.25,1000.75,1000.25,1000.75,206,10,216.00
08/10/2004,21:21,1000.75,1000.75,1000.50,1000.75,24,15,39.00
08/10/2004,21:22,1000.75,1000.75,1000.75,1000.75,40,0,40.00
08/10/2004,21:23,1000.75,1000.75,1000.75,1000.75,30,0,30.00
08/10/2004,21:24,1000.75,1000.75,1000.75,1000.75,25,0,25.00
08/10/2004,21:25,1000.75,1000.75,1000.25,1000.50,24,28,52.00
08/10/2004,21:26,1000.50,1000.75,1000.50,1000.75,12,0,12.00
08/10/2004,21:32,1000.75,1000.75,1000.75,1000.75,125,0,125.00
08/10/2004,21:34,1000.50,1000.50,1000.50,1000.50,0,5,5.00
08/10/2004,21:37,1000.50,1000.50,1000.50,1000.50,0,20,20.00
08/10/2004,21:38,1000.75,1000.75,1000.50,1000.50,2,12,14.00
08/10/2004,21:41,1000.50,1000.50,1000.50,1000.50,0,1,1.00
08/10/2004,21:42,1000.50,1000.50,1000.50,1000.50,0,19,19.00
08/10/2004,21:48,1000.25,1000.25,1000.25,1000.25,0,16,16.00
08/10/2004,21:49,1000.25,1000.25,1000.25,1000.25,0,1,1.00
08/10/2004,21:50,1000.25,1000.25,1000.25,1000.25,0,12,12.00
08/10/2004,21:51,1000.25,1000.25,1000.00,1000.00,0,11,11.00
08/10/2004,21:52,1000.25,1000.25,1000.25,1000.25,5,0,5.00
08/10/2004,21:53,1000.00,1000.00,1000.00,1000.00,0,1,1.00
08/10/2004,21:55,1000.25,1000.25,1000.25,1000.25,8,0,8.00
08/10/2004,21:56,1000.25,1000.50,1000.25,1000.50,4,0,4.00
08/10/2004,21:58,1000.00,1000.00,1000.00,1000.00,0,7,7.00
08/10/2004,21:59,1000.00,1000.00,1000.00,1000.00,0,2,2.00
08/10/2004,22:02,1000.25,1000.25,1000.25,1000.25,4,0,4.00
08/10/2004,22:03,1000.25,1000.25,1000.00,1000.00,2,1,3.00
08/10/2004,22:04,1000.00,1000.25,1000.00,1000.25,6,1,7.00
08/10/2004,22:05,1000.00,1000.00,999.75,1000.00,33,15,48.00
08/10/2004,22:06,1000.00,1000.00,1000.00,1000.00,1,0,1.00
08/10/2004,22:07,1000.00,1000.00,1000.00,1000.00,47,0,47.00
08/10/2004,22:08,1000.00,1000.00,1000.00,1000.00,22,0,22.00
08/10/2004,22:09,1000.00,1000.00,1000.00,1000.00,3,0,3.00
08/10/2004,22:10,1000.00,1000.00,1000.00,1000.00,1,0,1.00
08/10/2004,22:11,1000.25,1000.25,1000.25,1000.25,2,0,2.00
08/10/2004,22:12,1000.25,1000.25,1000.25,1000.25,1,0,1.00
08/10/2004,22:14,1000.25,1000.25,1000.00,1000.00,5,2,7.00
08/10/2004,22:15,1000.00,1000.00,1000.00,1000.00,0,5,5.00
08/10/2004,22:20,1000.25,1000.25,1000.25,1000.25,1,0,1.00
08/10/2004,22:21,1000.25,1000.25,1000.25,1000.25,15,0,15.00
08/10/2004,22:22,1000.25,1000.25,1000.25,1000.25,9,0,9.00
08/10/2004,22:23,1000.25,1000.25,1000.25,1000.25,1,0,1.00
08/10/2004,22:24,1000.25,1000.50,1000.25,1000.50,10,0,10.00
08/10/2004,22:26,1000.25,1000.25,1000.25,1000.25,0,4,4.00
08/10/2004,22:27,1000.25,1000.25,1000.25,1000.25,0,1,1.00
08/10/2004,22:28,1000.25,1000.25,1000.25,1000.25,0,4,4.00
08/10/2004,22:31,1000.25,1000.25,1000.25,1000.25,0,5,5.00
08/10/2004,22:33,1000.25,1000.25,1000.25,1000.25,0,5,5.00
08/10/2004,22:34,1000.25,1000.25,1000.25,1000.25,0,8,8.00
08/10/2004,22:36,1000.00,1000.00,1000.00,1000.00,0,5,5.00
08/10/2004,22:38,1000.00,1000.00,1000.00,1000.00,0,21,21.00
08/10/2004,22:41,1000.00,1000.00,999.75,999.75,0,6,6.00
08/10/2004,22:42,999.75,999.75,999.75,999.75,0,1,1.00
08/10/2004,22:45,999.75,1000.00,999.75,999.75,1,20,21.00
08/10/2004,22:47,999.75,999.75,999.75,999.75,0,2,2.00
08/10/2004,22:50,999.75,999.75,999.75,999.75,0,1,1.00
08/10/2004,22:51,999.75,999.75,999.75,999.75,0,2,2.00
08/10/2004,22:56,999.75,999.75,999.75,999.75,0,1,1.00
08/10/2004,22:57,999.75,999.75,999.75,999.75,0,5,5.00
08/10/2004,22:59,999.75,999.75,999.75,999.75,0,1,1.00
08/10/2004,23:02,999.75,999.75,999.75,999.75,0,10,10.00
08/10/2004,23:03,999.75,999.75,999.75,999.75,0,1,1.00
08/10/2004,23:07,999.50,999.50,999.50,999.50,0,26,26.00
08/10/2004,23:08,999.50,999.50,999.50,999.50,0,10,10.00
08/10/2004,23:10,999.50,999.50,999.25,999.25,0,4,4.00
08/10/2004,23:12,999.50,999.50,999.50,999.50,4,0,4.00
08/10/2004,23:13,999.75,999.75,999.75,999.75,1,0,1.00
08/10/2004,23:16,999.50,999.50,999.50,999.50,0,16,16.00
08/10/2004,23:17,999.50,999.50,999.50,999.50,0,2,2.00
08/10/2004,23:19,999.50,999.50,999.50,999.50,0,1,1.00
08/10/2004,23:21,999.25,999.25,999.25,999.25,0,1,1.00
08/10/2004,23:22,999.25,999.25,999.25,999.25,0,2,2.00
08/10/2004,23:25,999.50,999.50,999.50,999.50,2,0,2.00
08/10/2004,23:32,999.25,999.25,999.25,999.25,0,104,104.00
08/10/2004,23:33,999.25,999.25,999.25,999.25,0,5,5.00
08/10/2004,23:34,999.25,999.25,999.00,999.00,0,44,44.00
08/10/2004,23:35,999.25,999.25,999.25,999.25,10,0,10.00
08/10/2004,23:36,999.25,999.25,999.25,999.25,6,0,6.00
08/10/2004,23:37,999.25,999.25,999.00,999.00,1,1,2.00
08/10/2004,23:38,999.00,999.00,999.00,999.00,0,1,1.00
08/10/2004,23:39,999.25,999.25,999.25,999.25,4,0,4.00
08/10/2004,23:40,999.25,999.25,999.25,999.25,2,0,2.00
08/10/2004,23:43,999.25,999.25,999.25,999.25,1,0,1.00
08/10/2004,23:45,999.25,999.25,999.25,999.25,1,0,1.00
08/10/2004,23:47,999.25,999.25,999.25,999.25,9,0,9.00
08/10/2004,23:50,999.25,999.25,999.25,999.25,7,0,7.00
08/10/2004,23:52,999.25,999.25,999.25,999.25,5,0,5.00
08/10/2004,23:53,999.25,999.25,999.25,999.25,3,0,3.00
08/10/2004,23:58,999.25,999.25,999.25,999.25,3,0,3.00
08/10/2004,23:59,999.25,999.25,999.25,999.25,2,0,2.00
08/11/2004,00:00,999.25,999.25,999.25,999.25,3,0,3.00
08/11/2004,00:03,999.25,999.50,999.25,999.25,41,40,81.00
08/11/2004,00:04,999.25,999.50,999.25,999.50,31,15,46.00
08/11/2004,00:08,999.75,999.75,999.75,999.75,2,0,2.00
08/11/2004,00:09,999.50,999.50,999.50,999.50,0,2,2.00
08/11/2004,00:11,999.50,999.50,999.50,999.50,0,17,17.00
08/11/2004,00:12,999.50,999.50,999.50,999.50,0,10,10.00
08/11/2004,00:16,999.50,999.50,999.50,999.50,0,3,3.00
08/11/2004,00:18,999.75,999.75,999.75,999.75,1,0,1.00
08/11/2004,00:20,999.50,999.75,999.50,999.75,29,1,30.00
08/11/2004,00:21,999.75,999.75,999.75,999.75,2,0,2.00
08/11/2004,00:22,999.75,999.75,999.75,999.75,3,0,3.00
08/11/2004,00:23,999.75,999.75,999.75,999.75,11,0,11.00
08/11/2004,00:24,999.75,999.75,999.75,999.75,7,0,7.00
08/11/2004,00:26,999.75,999.75,999.75,999.75,5,0,5.00
08/11/2004,00:28,999.75,1000.00,999.75,1000.00,5,0,5.00
08/11/2004,00:32,1000.00,1000.00,1000.00,1000.00,8,0,8.00
08/11/2004,00:33,1000.00,1000.00,1000.00,1000.00,17,0,17.00
08/11/2004,00:35,1000.25,1000.25,1000.25,1000.25,1,0,1.00
08/11/2004,00:45,999.75,999.75,999.75,999.75,0,1,1.00
08/11/2004,00:47,999.75,999.75,999.75,999.75,0,10,10.00
08/11/2004,00:52,999.50,999.50,999.50,999.50,0,5,5.00
08/11/2004,00:55,999.50,999.50,999.50,999.50,0,2,2.00
08/11/2004,01:01,999.50,999.50,999.50,999.50,0,4,4.00
08/11/2004,01:03,999.50,999.75,999.50,999.75,1,1,2.00
08/11/2004,01:04,999.75,1000.25,999.75,1000.25,29,0,29.00
08/11/2004,01:05,1000.25,1000.25,1000.25,1000.25,5,0,5.00
08/11/2004,01:06,1000.25,1000.25,1000.25,1000.25,29,0,29.00
08/11/2004,01:07,1000.25,1000.50,1000.25,1000.50,27,0,27.00
08/11/2004,01:08,1000.25,1000.25,1000.25,1000.25,0,3,3.00
08/11/2004,01:09,1000.25,1000.50,1000.00,1000.25,8,4,12.00
08/11/2004,01:10,1000.00,1000.25,1000.00,1000.25,1,5,6.00
08/11/2004,01:11,1000.00,1000.00,1000.00,1000.00,0,31,31.00
08/11/2004,01:12,999.75,999.75,999.75,999.75,0,6,6.00
08/11/2004,01:13,1000.00,1000.00,999.75,999.75,2,6,8.00
08/11/2004,01:14,999.75,1000.00,999.75,1000.00,44,14,58.00
08/11/2004,01:19,1000.25,1000.25,1000.25,1000.25,5,0,5.00
08/11/2004,01:25,1000.25,1000.25,1000.25,1000.25,1,0,1.00
08/11/2004,01:28,999.75,999.75,999.75,999.75,0,8,8.00
08/11/2004,01:32,999.75,999.75,999.75,999.75,0,1,1.00
08/11/2004,01:33,999.75,1000.00,999.75,999.75,2,41,43.00
08/11/2004,01:34,999.75,999.75,999.75,999.75,0,2,2.00
08/11/2004,01:36,999.75,1000.00,999.75,1000.00,10,1,11.00
08/11/2004,01:37,1000.00,1000.00,1000.00,1000.00,11,0,11.00
08/11/2004,01:39,1000.00,1000.00,1000.00,1000.00,2,0,2.00
08/11/2004,01:40,1000.00,1000.00,1000.00,1000.00,10,0,10.00
08/11/2004,01:43,999.75,999.75,999.75,999.75,0,1,1.00
08/11/2004,01:44,999.75,999.75,999.75,999.75,0,1,1.00
08/11/2004,01:45,999.75,999.75,999.75,999.75,0,20,20.00
08/11/2004,01:46,999.75,999.75,999.75,999.75,0,2,2.00
08/11/2004,01:51,1000.00,1000.00,1000.00,1000.00,1,0,1.00
08/11/2004,01:52,999.75,999.75,999.75,999.75,0,1,1.00
08/11/2004,01:54,999.75,1000.00,999.75,1000.00,1,13,14.00
08/11/2004,01:55,1000.00,1000.00,1000.00,1000.00,3,0,3.00
08/11/2004,01:56,1000.00,1000.50,1000.00,1000.50,44,0,44.00
08/11/2004,01:57,1000.25,1000.25,1000.25,1000.25,0,2,2.00
08/11/2004,01:58,1000.25,1000.25,1000.25,1000.25,0,2,2.00
08/11/2004,02:00,1000.25,1000.25,1000.25,1000.25,0,19,19.00
08/11/2004,02:01,1000.25,1000.25,1000.00,1000.25,8,33,41.00
08/11/2004,02:02,1000.25,1000.25,1000.25,1000.25,95,0,95.00
08/11/2004,02:03,1000.50,1000.50,1000.50,1000.50,1,0,1.00
08/11/2004,02:04,1000.00,1000.25,999.75,999.75,4,120,124.00
08/11/2004,02:05,999.50,1000.00,999.50,999.75,48,7,55.00
08/11/2004,02:06,999.75,999.75,999.75,999.75,0,22,22.00
08/11/2004,02:07,999.50,999.75,999.50,999.75,49,21,70.00
08/11/2004,02:08,999.50,999.75,999.50,999.75,17,4,21.00
08/11/2004,02:09,999.75,999.75,999.25,999.25,7,46,53.00
08/11/2004,02:10,999.50,999.50,999.25,999.25,1,55,56.00
08/11/2004,02:11,999.50,999.50,999.25,999.25,13,107,120.00
08/11/2004,02:12,999.25,999.50,999.25,999.25,143,110,253.00
08/11/2004,02:13,999.25,999.25,999.00,999.00,0,167,167.00
08/11/2004,02:14,999.25,999.25,999.00,999.00,6,39,45.00
08/11/2004,02:15,999.25,999.25,998.75,998.75,1,23,24.00
08/11/2004,02:16,998.75,999.00,998.75,999.00,241,131,372.00
08/11/2004,02:17,999.00,999.00,998.75,998.75,20,118,138.00
08/11/2004,02:18,998.50,998.50,998.25,998.50,29,253,282.00
08/11/2004,02:19,998.50,998.50,998.25,998.50,217,111,328.00
08/11/2004,02:20,998.50,998.75,998.25,998.75,28,1,29.00
08/11/2004,02:21,998.50,998.50,998.50,998.50,0,35,35.00
08/11/2004,02:22,998.25,998.25,998.25,998.25,0,62,62.00
08/11/2004,02:23,998.25,998.50,998.25,998.25,25,69,94.00
08/11/2004,02:24,998.25,998.50,998.00,998.00,2,70,72.00
08/11/2004,02:25,998.25,998.25,998.25,998.25,37,0,37.00
08/11/2004,02:26,998.50,998.75,998.50,998.75,109,0,109.00
08/11/2004,02:27,998.50,998.50,998.25,998.25,9,36,45.00
08/11/2004,02:28,998.25,998.25,998.00,998.25,25,46,71.00
08/11/2004,02:29,998.25,998.25,998.25,998.25,31,0,31.00
08/11/2004,02:30,998.00,998.50,998.00,998.50,25,2,27.00
08/11/2004,02:31,998.50,998.75,998.25,998.25,77,70,147.00
08/11/2004,02:32,998.50,998.50,997.75,997.75,6,176,182.00
08/11/2004,02:33,997.75,998.25,997.75,998.00,85,191,276.00
08/11/2004,02:34,998.25,998.25,998.25,998.25,18,0,18.00
08/11/2004,02:35,998.25,998.25,998.00,998.25,74,11,85.00
08/11/2004,02:36,998.25,998.25,998.00,998.00,5,14,19.00
08/11/2004,02:37,998.00,998.25,997.75,998.25,64,4,68.00
08/11/2004,02:38,998.25,998.50,998.25,998.50,111,2,113.00
08/11/2004,02:39,998.50,998.75,998.50,998.50,142,1,143.00
08/11/2004,02:40,998.75,998.75,998.50,998.50,1,94,95.00
08/11/2004,02:41,998.50,998.50,998.50,998.50,0,33,33.00
08/11/2004,02:42,998.50,998.50,998.50,998.50,0,2,2.00
08/11/2004,02:43,998.50,998.50,998.00,998.00,0,53,53.00
08/11/2004,02:44,998.00,998.00,997.75,998.00,76,68,144.00
08/11/2004,02:45,997.75,997.75,997.50,997.75,34,222,256.00
08/11/2004,02:46,998.00,998.00,998.00,998.00,53,0,53.00
08/11/2004,02:47,998.00,998.00,997.75,997.75,39,40,79.00
08/11/2004,02:48,997.75,997.75,997.25,997.50,39,185,224.00
08/11/2004,02:49,997.75,997.75,997.25,997.25,4,96,100.00
08/11/2004,02:50,997.50,997.50,997.50,997.50,28,0,28.00
08/11/2004,02:51,997.50,997.50,997.25,997.50,87,95,182.00
08/11/2004,02:52,997.50,997.50,997.25,997.50,186,1,187.00
08/11/2004,02:53,997.75,997.75,997.75,997.75,77,0,77.00
08/11/2004,02:54,998.00,998.00,998.00,998.00,1,0,1.00
08/11/2004,02:55,997.75,997.75,997.50,997.75,1,14,15.00
08/11/2004,02:56,997.50,997.75,997.50,997.75,7,60,67.00
08/11/2004,02:57,997.50,997.75,997.50,997.75,1,5,6.00
08/11/2004,02:58,997.50,997.50,997.25,997.25,0,139,139.00
08/11/2004,02:59,997.25,997.50,997.25,997.50,58,3,61.00
08/11/2004,03:00,997.25,997.25,997.25,997.25,0,8,8.00
08/11/2004,03:01,997.50,997.50,997.50,997.50,28,0,28.00
08/11/2004,03:02,997.50,997.50,997.50,997.50,13,0,13.00
08/11/2004,03:03,997.75,998.00,997.75,998.00,58,0,58.00
08/11/2004,03:04,998.00,998.00,998.00,998.00,66,0,66.00
08/11/2004,03:05,997.75,998.25,997.75,998.25,38,1,39.00
08/11/2004,03:06,998.25,998.50,998.00,998.25,35,13,48.00
08/11/2004,03:07,998.50,998.75,998.50,998.75,182,0,182.00
08/11/2004,03:08,998.75,998.75,998.50,998.75,20,12,32.00
08/11/2004,03:09,998.50,998.75,998.50,998.75,2,5,7.00
08/11/2004,03:10,998.50,998.75,998.50,998.75,31,15,46.00
08/11/2004,03:11,998.75,998.75,998.75,998.75,26,0,26.00
08/11/2004,03:12,998.75,998.75,998.50,998.75,17,6,23.00
08/11/2004,03:14,998.50,998.50,998.25,998.25,0,46,46.00
08/11/2004,03:15,998.25,998.50,998.25,998.50,70,4,74.00
08/11/2004,03:16,998.50,998.50,998.50,998.50,6,0,6.00
08/11/2004,03:17,998.50,998.50,998.50,998.50,5,0,5.00
08/11/2004,03:19,998.50,998.50,998.50,998.50,25,0,25.00
08/11/2004,03:21,998.50,998.50,998.50,998.50,2,0,2.00
08/11/2004,03:22,998.50,998.75,998.25,998.25,2,15,17.00
08/11/2004,03:25,998.25,998.25,997.75,997.75,0,123,123.00
08/11/2004,03:26,998.00,998.00,997.75,997.75,47,2,49.00
08/11/2004,03:27,998.00,998.00,998.00,998.00,75,0,75.00
08/11/2004,03:28,998.00,998.00,997.75,997.75,67,1,68.00
08/11/2004,03:29,998.00,998.00,998.00,998.00,20,0,20.00
08/11/2004,03:30,997.75,997.75,997.25,997.25,0,304,304.00
08/11/2004,03:31,997.25,997.50,997.00,997.00,26,114,140.00
08/11/2004,03:32,997.25,997.25,997.25,997.25,58,0,58.00
08/11/2004,03:33,997.50,997.50,997.50,997.50,55,0,55.00
08/11/2004,03:34,997.25,997.25,997.25,997.25,0,218,218.00
08/11/2004,03:35,997.00,997.00,996.75,996.75,1,138,139.00
08/11/2004,03:36,996.75,997.00,996.50,996.75,39,78,117.00
08/11/2004,03:37,996.75,996.75,996.50,996.50,0,42,42.00
08/11/2004,03:38,996.50,996.75,996.50,996.75,1,101,102.00
08/11/2004,03:39,996.75,997.00,996.75,997.00,72,0,72.00
08/11/2004,03:40,996.75,997.25,996.75,997.25,31,2,33.00
08/11/2004,03:41,997.00,997.00,996.75,996.75,0,201,201.00
08/11/2004,03:42,996.75,996.75,996.25,996.50,21,65,86.00
08/11/2004,03:43,996.50,996.75,996.00,996.25,269,247,516.00
08/11/2004,03:44,996.25,996.50,996.25,996.50,258,0,258.00
08/11/2004,03:45,996.75,996.75,996.25,996.25,47,501,548.00
08/11/2004,03:46,996.25,996.50,996.25,996.50,2,50,52.00
08/11/2004,03:47,996.25,997.00,996.25,996.75,317,16,333.00
08/11/2004,03:48,996.75,996.75,996.50,996.50,0,47,47.00
08/11/2004,03:49,996.50,996.75,996.50,996.50,5,112,117.00
08/11/2004,03:50,996.50,996.50,996.25,996.25,0,94,94.00
08/11/2004,03:51,996.25,996.25,996.00,996.00,0,17,17.00
08/11/2004,03:52,996.25,996.25,996.25,996.25,9,0,9.00
08/11/2004,03:53,996.25,996.25,995.75,995.75,1,134,135.00
08/11/2004,03:54,996.00,996.00,995.75,996.00,39,10,49.00
08/11/2004,03:55,996.25,996.25,996.00,996.00,2,63,65.00
08/11/2004,03:56,996.00,996.50,996.00,996.50,184,39,223.00
08/11/2004,03:57,996.50,997.00,996.50,996.75,164,22,186.00
08/11/2004,03:58,996.75,996.75,996.50,996.50,0,59,59.00
08/11/2004,03:59,996.50,996.75,996.50,996.50,1,268,269.00
08/11/2004,04:01,996.50,996.75,996.50,996.50,67,5,72.00
08/11/2004,04:02,996.50,996.50,996.25,996.50,2,89,91.00
08/11/2004,04:03,996.25,996.50,996.25,996.50,3,1,4.00
08/11/2004,04:04,996.50,996.75,996.50,996.75,47,0,47.00
08/11/2004,04:05,996.75,996.75,996.75,996.75,26,0,26.00
08/11/2004,04:07,996.75,996.75,996.50,996.50,156,69,225.00
08/11/2004,04:08,996.75,996.75,996.50,996.50,5,14,19.00
08/11/2004,04:09,996.50,996.50,996.50,996.50,0,7,7.00
08/11/2004,04:10,996.75,996.75,996.50,996.50,52,20,72.00
08/11/2004,04:11,996.25,996.25,996.25,996.25,0,216,216.00
08/11/2004,04:12,996.00,996.25,996.00,996.25,56,3,59.00
08/11/2004,04:13,996.25,996.25,996.25,996.25,17,0,17.00
08/11/2004,04:14,996.25,996.25,996.00,996.00,12,4,16.00
08/11/2004,04:15,996.25,996.50,996.00,996.00,13,2,15.00
08/11/2004,04:16,996.25,996.25,996.25,996.25,27,0,27.00
08/11/2004,04:17,996.25,996.25,996.25,996.25,6,0,6.00
08/11/2004,04:19,996.25,996.25,996.25,996.25,8,0,8.00
08/11/2004,04:20,996.25,996.25,996.00,996.25,26,50,76.00
08/11/2004,04:21,996.00,996.00,996.00,996.00,0,1,1.00
08/11/2004,04:23,996.00,996.00,995.75,996.00,130,65,195.00
08/11/2004,04:24,996.00,996.25,996.00,996.00,90,25,115.00
08/11/2004,04:25,996.00,996.00,996.00,996.00,0,48,48.00
08/11/2004,04:26,996.25,996.25,996.25,996.25,1,0,1.00
08/11/2004,04:27,996.25,996.25,996.25,996.25,6,0,6.00
08/11/2004,04:28,996.00,996.00,996.00,996.00,0,13,13.00
08/11/2004,04:29,996.25,996.25,996.25,996.25,50,0,50.00
08/11/2004,04:30,996.25,996.25,996.25,996.25,23,0,23.00
08/11/2004,04:31,996.00,996.25,996.00,996.00,6,22,28.00
08/11/2004,04:33,996.25,996.25,996.25,996.25,148,0,148.00
08/11/2004,04:34,996.25,996.25,996.25,996.25,123,0,123.00
08/11/2004,04:35,996.25,996.50,996.25,996.50,5,0,5.00
08/11/2004,04:37,996.25,996.50,996.25,996.50,1,1,2.00
08/11/2004,04:38,996.25,996.50,996.25,996.25,5,43,48.00
08/11/2004,04:39,996.25,996.25,996.25,996.25,0,42,42.00
08/11/2004,04:40,996.25,996.25,996.25,996.25,0,23,23.00
08/11/2004,04:41,996.25,996.25,996.25,996.25,0,106,106.00
08/11/2004,04:42,996.50,996.50,996.00,996.00,2,12,14.00
08/11/2004,04:43,996.25,996.25,996.00,996.25,4,1,5.00
08/11/2004,04:44,996.25,996.25,996.25,996.25,12,0,12.00
08/11/2004,04:45,996.25,996.25,996.25,996.25,16,0,16.00
08/11/2004,04:46,996.25,996.25,996.25,996.25,23,0,23.00
08/11/2004,04:47,996.50,996.50,996.50,996.50,1,0,1.00
08/11/2004,04:48,996.50,996.50,996.50,996.50,20,0,20.00
08/11/2004,04:49,996.50,996.50,996.50,996.50,162,0,162.00
08/11/2004,04:50,996.50,996.75,996.00,996.25,91,75,166.00
08/11/2004,04:52,996.25,996.25,996.25,996.25,5,0,5.00
08/11/2004,04:53,996.25,996.25,996.25,996.25,84,0,84.00
08/11/2004,04:54,996.25,996.25,996.25,996.25,91,0,91.00
08/11/2004,04:56,996.25,996.25,996.00,996.00,3,1,4.00
08/11/2004,04:57,996.00,996.25,996.00,996.25,2,30,32.00
08/11/2004,04:58,996.00,996.25,996.00,996.00,12,55,67.00
08/11/2004,04:59,996.00,996.00,996.00,996.00,0,1,1.00
08/11/2004,05:01,996.25,996.50,996.25,996.50,43,0,43.00
08/11/2004,05:02,996.50,996.50,996.50,996.50,7,0,7.00
08/11/2004,05:03,996.50,996.50,996.50,996.50,33,0,33.00
08/11/2004,05:04,996.50,996.75,996.50,996.75,244,3,247.00
08/11/2004,05:05,997.00,997.00,997.00,997.00,42,0,42.00
08/11/2004,05:06,997.00,997.00,996.75,996.75,9,3,12.00
08/11/2004,05:07,996.75,997.00,996.75,996.75,44,213,257.00
08/11/2004,05:08,996.50,996.75,996.50,996.75,147,1,148.00
08/11/2004,05:09,996.75,996.75,996.75,996.75,23,0,23.00
08/11/2004,05:10,996.75,997.00,996.75,996.75,3,2,5.00
08/11/2004,05:12,996.75,997.00,996.75,997.00,1,3,4.00
08/11/2004,05:13,997.00,997.00,997.00,997.00,4,0,4.00
08/11/2004,05:14,996.75,996.75,996.75,996.75,0,43,43.00
08/11/2004,05:15,996.75,996.75,996.75,996.75,0,59,59.00
08/11/2004,05:16,996.75,996.75,996.75,996.75,0,158,158.00
08/11/2004,05:19,996.50,996.50,996.50,996.50,0,3,3.00
08/11/2004,05:20,996.50,996.50,996.25,996.50,5,4,9.00
08/11/2004,05:21,996.25,996.25,996.25,996.25,0,1,1.00
08/11/2004,05:22,996.25,996.25,996.00,996.00,0,72,72.00
08/11/2004,05:23,996.25,996.25,996.25,996.25,3,0,3.00
08/11/2004,05:24,996.25,996.25,996.25,996.25,10,0,10.00
08/11/2004,05:25,996.25,996.50,996.25,996.50,230,0,230.00
08/11/2004,05:26,996.25,996.50,996.25,996.50,53,1,54.00
08/11/2004,05:27,996.50,996.50,996.50,996.50,3,0,3.00
08/11/2004,05:28,996.50,996.50,996.50,996.50,3,0,3.00
08/11/2004,05:29,996.75,996.75,996.75,996.75,188,0,188.00
08/11/2004,05:30,996.75,996.75,996.75,996.75,127,0,127.00
08/11/2004,05:31,996.50,996.75,996.50,996.75,2,10,12.00
08/11/2004,05:32,996.50,996.75,996.50,996.75,1,13,14.00
08/11/2004,05:34,996.50,996.50,996.50,996.50,0,21,21.00
08/11/2004,05:35,996.50,996.50,996.50,996.50,0,10,10.00
08/11/2004,05:36,996.50,996.50,996.50,996.50,0,12,12.00
08/11/2004,05:37,996.50,996.50,996.50,996.50,0,12,12.00
08/11/2004,05:38,996.50,996.50,996.50,996.50,0,1,1.00
08/11/2004,05:39,996.50,996.50,996.50,996.50,0,19,19.00
08/11/2004,05:41,996.75,996.75,996.75,996.75,1,0,1.00
08/11/2004,05:42,996.75,996.75,996.75,996.75,3,0,3.00
08/11/2004,05:44,996.75,996.75,996.75,996.75,123,0,123.00
08/11/2004,05:45,996.75,996.75,996.75,996.75,104,0,104.00
08/11/2004,05:46,996.75,996.75,996.75,996.75,57,0,57.00
08/11/2004,05:47,996.75,996.75,996.75,996.75,16,0,16.00
08/11/2004,05:48,996.75,997.00,996.75,997.00,14,0,14.00
08/11/2004,05:50,997.00,997.00,997.00,997.00,116,0,116.00
08/11/2004,05:51,997.00,997.00,997.00,997.00,1,0,1.00
08/11/2004,05:52,997.00,997.00,997.00,997.00,127,0,127.00
08/11/2004,05:53,997.00,997.25,997.00,997.25,78,0,78.00
08/11/2004,05:54,997.25,997.75,997.25,997.50,268,32,300.00
08/11/2004,05:55,997.75,997.75,997.50,997.50,1,87,88.00
08/11/2004,05:56,997.50,997.50,997.50,997.50,0,28,28.00
08/11/2004,05:57,997.50,997.50,997.50,997.50,0,1,1.00
08/11/2004,05:58,997.25,997.25,997.25,997.25,0,6,6.00
08/11/2004,05:59,997.50,997.50,997.25,997.25,1,25,26.00
08/11/2004,06:00,997.25,997.25,997.00,997.25,1,69,70.00
08/11/2004,06:01,997.00,997.00,996.75,997.00,5,50,55.00
08/11/2004,06:02,996.75,996.75,996.75,996.75,0,11,11.00
08/11/2004,06:03,996.75,996.75,996.75,996.75,0,1,1.00
08/11/2004,06:04,996.75,997.00,996.75,997.00,1,3,4.00
08/11/2004,06:05,997.00,997.00,997.00,997.00,2,0,2.00
08/11/2004,06:06,996.75,996.75,996.75,996.75,0,81,81.00
08/11/2004,06:07,996.75,996.75,996.75,996.75,0,126,126.00
08/11/2004,06:08,996.75,996.75,996.75,996.75,0,4,4.00
08/11/2004,06:10,996.75,996.75,996.75,996.75,0,54,54.00
08/11/2004,06:12,996.75,996.75,996.75,996.75,0,2,2.00
08/11/2004,06:13,996.75,996.75,996.75,996.75,0,26,26.00
08/11/2004,06:14,996.75,997.00,996.75,997.00,8,23,31.00
08/11/2004,06:15,996.75,996.75,996.75,996.75,0,33,33.00
08/11/2004,06:16,996.75,996.75,996.75,996.75,0,10,10.00
08/11/2004,06:18,997.00,997.00,997.00,997.00,118,0,118.00
08/11/2004,06:19,997.00,997.00,997.00,997.00,1,0,1.00
08/11/2004,06:20,997.00,997.00,997.00,997.00,6,0,6.00
08/11/2004,06:21,997.00,997.00,996.75,997.00,41,3,44.00
08/11/2004,06:22,997.25,997.25,997.00,997.00,1,7,8.00
08/11/2004,06:23,997.00,997.25,997.00,997.00,2,20,22.00
08/11/2004,06:24,997.00,997.00,997.00,997.00,0,34,34.00
08/11/2004,06:25,997.00,997.25,997.00,997.00,10,21,31.00
08/11/2004,06:26,997.25,997.25,997.25,997.25,21,0,21.00
08/11/2004,06:27,997.25,997.25,997.00,997.25,18,1,19.00
08/11/2004,06:28,997.25,997.25,997.25,997.25,26,0,26.00
08/11/2004,06:30,997.25,997.25,997.25,997.25,28,0,28.00
08/11/2004,06:31,997.50,997.50,997.25,997.25,3,3,6.00
08/11/2004,06:32,997.25,997.25,997.00,997.00,1,121,122.00
08/11/2004,06:34,997.25,997.25,997.25,997.25,48,0,48.00
08/11/2004,06:35,997.25,997.25,997.25,997.25,33,0,33.00
08/11/2004,06:36,997.25,997.25,997.00,997.25,55,6,61.00
08/11/2004,06:37,997.25,997.25,997.25,997.25,117,0,117.00
08/11/2004,06:38,997.25,997.25,997.25,997.25,3,0,3.00
08/11/2004,06:39,997.25,997.25,997.00,997.00,5,30,35.00
08/11/2004,06:40,997.25,997.25,997.25,997.25,5,0,5.00
08/11/2004,06:42,997.25,997.25,997.00,997.00,65,5,70.00
08/11/2004,06:43,997.00,997.25,997.00,997.25,1,9,10.00
08/11/2004,06:44,997.00,997.00,996.75,996.75,0,156,156.00
08/11/2004,06:45,996.50,996.50,996.25,996.25,77,18,95.00
08/11/2004,06:46,996.75,996.75,996.25,996.75,140,2,142.00
08/11/2004,06:47,996.75,996.75,996.50,996.50,2,1,3.00
08/11/2004,06:48,996.50,996.50,996.50,996.50,0,61,61.00
08/11/2004,06:49,996.50,996.50,996.50,996.50,0,51,51.00
08/11/2004,06:50,996.75,996.75,996.50,996.50,1,23,24.00
08/11/2004,06:51,996.50,996.50,996.25,996.25,0,302,302.00
08/11/2004,06:52,996.00,996.00,995.75,996.00,22,375,397.00
08/11/2004,06:53,996.00,996.25,995.50,995.75,105,187,292.00
08/11/2004,06:54,995.75,995.75,995.25,995.50,417,512,929.00
08/11/2004,06:55,995.50,995.75,995.25,995.25,6,389,395.00
08/11/2004,06:56,995.25,995.25,995.00,995.00,114,775,889.00
08/11/2004,06:57,994.75,995.00,994.50,995.00,177,635,812.00
08/11/2004,06:58,994.75,995.00,994.50,994.75,129,320,449.00
08/11/2004,06:59,994.75,995.00,994.50,994.75,294,243,537.00
08/11/2004,07:00,994.75,995.00,994.75,995.00,98,23,121.00
08/11/2004,07:01,995.00,995.25,994.75,995.00,147,127,274.00
08/11/2004,07:02,995.00,995.00,994.75,995.00,96,4,100.00
08/11/2004,07:03,995.25,995.25,995.00,995.00,2,142,144.00
08/11/2004,07:04,995.25,995.25,995.00,995.00,20,6,26.00
08/11/2004,07:05,995.25,995.25,995.25,995.25,124,0,124.00
08/11/2004,07:06,995.25,995.50,995.25,995.50,199,0,199.00
08/11/2004,07:07,995.25,995.25,995.00,995.25,24,6,30.00
08/11/2004,07:08,995.25,995.25,995.25,995.25,59,0,59.00
08/11/2004,07:09,995.25,995.50,995.25,995.25,142,41,183.00
08/11/2004,07:10,995.25,995.25,995.00,995.25,1,35,36.00
08/11/2004,07:11,995.00,995.25,995.00,995.00,46,51,97.00
08/11/2004,07:12,995.00,995.50,995.00,995.25,55,45,100.00
08/11/2004,07:13,995.25,995.25,995.00,995.25,33,118,151.00
08/11/2004,07:14,995.25,995.25,995.00,995.25,49,4,53.00
08/11/2004,07:15,995.25,995.50,995.25,995.50,8,0,8.00
08/11/2004,07:16,995.25,995.50,995.25,995.50,5,41,46.00
08/11/2004,07:17,995.50,995.75,995.50,995.50,289,8,297.00
08/11/2004,07:18,995.50,995.75,995.50,995.75,110,56,166.00
08/11/2004,07:19,995.75,995.75,995.50,995.50,55,2,57.00
08/11/2004,07:20,995.75,996.00,995.75,996.00,140,0,140.00
08/11/2004,07:21,995.75,996.00,995.50,995.50,9,164,173.00
08/11/2004,07:22,995.50,995.50,995.25,995.25,0,63,63.00
08/11/2004,07:23,995.25,995.50,995.25,995.50,12,40,52.00
08/11/2004,07:24,995.50,995.50,995.25,995.25,4,51,55.00
08/11/2004,07:25,995.25,995.50,995.25,995.25,1,26,27.00
08/11/2004,07:26,995.25,995.50,995.25,995.25,1,159,160.00
08/11/2004,07:27,995.25,996.00,995.25,996.00,459,41,500.00
08/11/2004,07:28,995.75,996.00,995.75,996.00,153,42,195.00
08/11/2004,07:29,996.00,996.25,996.00,996.00,21,106,127.00
08/11/2004,07:30,996.00,996.00,996.00,996.00,0,160,160.00
08/11/2004,07:31,995.75,995.75,995.75,995.75,0,7,7.00
08/11/2004,07:32,996.00,996.00,995.75,996.00,97,7,104.00
08/11/2004,07:33,996.00,996.00,996.00,996.00,39,0,39.00
08/11/2004,07:34,996.00,996.25,996.00,996.25,77,0,77.00
08/11/2004,07:35,996.00,996.25,996.00,996.00,2,17,19.00
08/11/2004,07:36,996.25,996.25,996.00,996.00,26,135,161.00
08/11/2004,07:37,996.00,996.00,996.00,996.00,0,17,17.00
08/11/2004,07:38,995.75,996.00,995.75,996.00,34,21,55.00
08/11/2004,07:39,995.75,996.00,995.75,996.00,5,15,20.00
08/11/2004,07:41,995.75,995.75,995.75,995.75,0,53,53.00
08/11/2004,07:42,996.00,996.25,996.00,996.00,178,6,184.00
08/11/2004,07:43,996.00,996.25,996.00,996.00,101,30,131.00
08/11/2004,07:44,996.00,996.25,996.00,996.00,12,183,195.00
08/11/2004,07:45,996.00,996.00,995.75,995.75,30,127,157.00
08/11/2004,07:46,995.75,996.00,995.75,995.75,2,187,189.00
08/11/2004,07:47,995.75,996.00,995.75,995.75,2,38,40.00
08/11/2004,07:48,995.75,995.75,995.50,995.75,16,188,204.00
08/11/2004,07:49,995.75,995.75,995.75,995.75,27,0,27.00
08/11/2004,07:50,995.75,996.00,995.75,995.75,15,6,21.00
08/11/2004,07:51,995.75,995.75,995.50,995.75,44,121,165.00
08/11/2004,07:52,995.75,996.00,995.75,996.00,22,18,40.00
08/11/2004,07:53,996.00,996.00,996.00,996.00,98,0,98.00
08/11/2004,07:54,995.75,996.00,995.75,995.75,5,2,7.00
08/11/2004,07:55,996.00,996.00,995.75,995.75,8,20,28.00
08/11/2004,07:56,996.00,996.00,995.75,996.00,89,60,149.00
08/11/2004,07:57,996.25,996.50,996.00,996.25,168,10,178.00
08/11/2004,07:58,996.25,996.25,996.25,996.25,0,103,103.00
08/11/2004,07:59,996.50,996.50,996.25,996.50,82,1,83.00
08/11/2004,08:00,996.50,996.75,996.25,996.50,84,220,304.00
08/11/2004,08:01,996.75,996.75,996.50,996.50,6,64,70.00
08/11/2004,08:02,996.50,996.75,996.50,996.50,1,75,76.00
08/11/2004,08:03,996.50,996.50,996.50,996.50,0,4,4.00
08/11/2004,08:04,996.50,996.75,996.50,996.75,359,42,401.00
08/11/2004,08:05,996.75,996.75,996.50,996.50,7,139,146.00
08/11/2004,08:06,996.50,996.75,996.50,996.75,178,110,288.00
08/11/2004,08:07,996.75,996.75,996.50,996.50,3,183,186.00
08/11/2004,08:08,996.50,996.50,996.25,996.50,5,22,27.00
08/11/2004,08:09,996.25,996.50,996.25,996.50,83,23,106.00
08/11/2004,08:10,996.50,996.75,996.25,996.50,22,82,104.00
08/11/2004,08:11,996.25,996.25,996.00,996.00,0,239,239.00
08/11/2004,08:12,996.00,996.25,995.75,996.00,72,123,195.00
08/11/2004,08:13,996.00,996.25,996.00,996.00,79,8,87.00
08/11/2004,08:14,996.00,996.25,996.00,996.25,173,1,174.00
08/11/2004,08:15,996.25,996.50,996.25,996.50,122,0,122.00
08/11/2004,08:16,996.50,996.50,996.25,996.50,114,1,115.00
08/11/2004,08:17,996.50,996.50,996.25,996.50,5,134,139.00
08/11/2004,08:18,996.25,996.50,996.25,996.25,6,2,8.00
08/11/2004,08:19,996.50,996.75,996.25,996.50,118,22,140.00
08/11/2004,08:20,996.75,996.75,996.50,996.50,10,1,11.00
08/11/2004,08:21,996.50,996.75,996.50,996.50,52,30,82.00
08/11/2004,08:22,996.75,996.75,996.50,996.50,1,2,3.00
08/11/2004,08:23,996.50,996.75,996.50,996.75,2,32,34.00
08/11/2004,08:24,996.75,996.75,996.25,996.50,10,172,182.00
08/11/2004,08:25,996.50,996.50,996.25,996.25,9,263,272.00
08/11/2004,08:26,996.25,996.25,995.75,995.75,107,574,681.00
08/11/2004,08:27,996.00,996.00,995.50,995.75,183,465,648.00
08/11/2004,08:28,996.00,996.25,995.75,996.00,148,5,153.00
08/11/2004,08:29,996.00,996.50,996.00,996.50,56,4,60.00
08/11/2004,08:30,996.50,997.25,996.50,996.75,1208,786,1994.00
08/11/2004,08:31,996.75,997.00,996.25,996.50,2043,2630,4673.00
08/11/2004,08:32,996.50,996.75,996.25,996.50,183,834,1017.00
08/11/2004,08:33,996.50,996.50,995.75,996.00,1808,2011,3819.00
08/11/2004,08:34,996.25,996.25,995.75,996.00,1118,1451,2569.00
08/11/2004,08:35,995.75,996.50,995.75,996.25,1409,1069,2478.00
08/11/2004,08:36,996.50,996.50,996.25,996.25,636,617,1253.00
08/11/2004,08:37,996.25,996.50,995.75,995.75,333,2109,2442.00
08/11/2004,08:38,995.75,996.50,995.75,996.25,2979,526,3505.00
08/11/2004,08:39,996.25,996.50,996.00,996.00,541,3478,4019.00
08/11/2004,08:40,996.00,996.25,995.75,996.00,335,1023,1358.00
08/11/2004,08:41,996.00,996.25,995.75,996.00,890,1725,2615.00
08/11/2004,08:42,996.00,996.00,995.00,995.25,939,2635,3574.00
08/11/2004,08:43,995.25,995.25,994.75,995.00,505,2638,3143.00
08/11/2004,08:44,995.25,995.25,994.25,994.50,2039,2974,5013.00
08/11/2004,08:45,994.25,995.00,994.25,995.00,2111,828,2939.00
08/11/2004,08:46,995.00,995.75,994.75,995.75,1970,1155,3125.00
08/11/2004,08:47,995.50,995.75,995.25,995.50,283,772,1055.00
08/11/2004,08:48,995.25,995.50,995.00,995.25,728,711,1439.00
08/11/2004,08:49,995.25,995.25,994.75,995.00,609,897,1506.00
08/11/2004,08:50,994.75,995.25,994.75,994.75,652,2043,2695.00
08/11/2004,08:51,994.75,995.00,994.25,994.50,876,4302,5178.00
08/11/2004,08:52,994.50,994.75,994.25,994.75,1256,617,1873.00
08/11/2004,08:53,994.50,994.75,993.75,993.75,188,3098,3286.00
08/11/2004,08:54,993.75,994.25,993.50,993.75,2429,3847,6276.00
08/11/2004,08:55,993.75,994.00,993.25,993.50,998,1502,2500.00
08/11/2004,08:56,993.50,993.75,993.25,993.75,1148,461,1609.00
08/11/2004,08:57,993.75,993.75,993.50,993.50,921,655,1576.00
08/11/2004,08:58,993.50,994.25,993.25,994.25,1839,695,2534.00
08/11/2004,08:59,994.25,994.25,993.50,993.75,1074,1062,2136.00
08/11/2004,09:00,993.50,994.00,993.50,994.00,455,349,804.00
08/11/2004,09:01,993.75,994.00,993.00,993.00,660,2011,2671.00
08/11/2004,09:02,993.25,993.25,992.00,992.00,1644,4591,6235.00
08/11/2004,09:03,992.00,992.25,991.00,991.50,1891,3768,5659.00
08/11/2004,09:04,991.25,991.75,991.00,991.25,2211,1758,3969.00
08/11/2004,09:05,991.50,991.75,991.25,991.75,2251,163,2414.00
08/11/2004,09:06,991.75,992.25,991.75,991.75,2193,1119,3312.00
08/11/2004,09:07,992.00,992.25,991.50,992.25,813,880,1693.00
08/11/2004,09:08,992.25,992.50,992.00,992.25,1161,280,1441.00
08/11/2004,09:09,992.25,992.50,992.00,992.25,486,701,1187.00
08/11/2004,09:10,992.00,992.50,992.00,992.25,727,402,1129.00
08/11/2004,09:11,992.25,992.50,992.00,992.50,757,136,893.00
08/11/2004,09:12,992.25,992.75,992.25,992.50,658,176,834.00
08/11/2004,09:13,992.50,993.00,992.25,993.00,1814,65,1879.00
08/11/2004,09:14,992.75,993.00,992.50,992.75,560,902,1462.00
08/11/2004,09:15,992.50,993.00,992.50,992.75,754,490,1244.00
08/11/2004,09:16,992.75,993.00,992.75,992.75,332,453,785.00
08/11/2004,09:17,992.75,993.25,992.50,993.00,2216,1521,3737.00
08/11/2004,09:18,993.00,993.25,992.50,992.75,1489,1146,2635.00
08/11/2004,09:19,992.75,993.50,992.75,993.50,2674,660,3334.00
08/11/2004,09:20,993.50,994.00,993.25,993.50,2597,1084,3681.00
08/11/2004,09:21,993.75,994.00,993.50,993.75,1032,268,1300.00
08/11/2004,09:22,993.75,994.00,993.50,993.75,1305,554,1859.00
08/11/2004,09:23,993.75,993.75,993.25,993.50,153,827,980.00
08/11/2004,09:24,993.50,994.25,993.50,993.75,1790,706,2496.00
08/11/2004,09:25,994.00,994.25,993.75,994.25,1853,213,2066.00
08/11/2004,09:26,994.25,994.75,994.00,994.50,1945,309,2254.00
08/11/2004,09:27,994.50,995.00,994.00,994.25,1209,1489,2698.00
08/11/2004,09:28,994.25,994.50,994.00,994.25,2259,958,3217.00
08/11/2004,09:29,994.25,994.50,994.00,994.25,2376,634,3010.00
08/11/2004,09:30,994.50,994.50,994.00,994.25,204,845,1049.00
08/11/2004,09:31,994.25,994.50,994.00,994.00,191,1077,1268.00
08/11/2004,09:32,994.00,994.25,993.00,993.25,2065,6593,8658.00
08/11/2004,09:33,993.25,993.50,993.00,993.25,1678,1605,3283.00
08/11/2004,09:34,993.50,993.75,993.25,993.50,643,726,1369.00
08/11/2004,09:35,993.75,993.75,993.25,993.25,81,1032,1113.00
08/11/2004,09:36,993.50,993.75,993.00,993.50,982,491,1473.00
08/11/2004,09:37,993.75,994.25,993.50,994.00,1105,262,1367.00
08/11/2004,09:38,994.00,994.25,993.75,993.75,323,274,597.00
08/11/2004,09:39,994.00,994.25,993.50,994.25,780,803,1583.00
08/11/2004,09:40,994.25,994.25,994.00,994.25,467,262,729.00
08/11/2004,09:41,994.25,994.50,994.00,994.25,1567,552,2119.00
08/11/2004,09:42,994.00,994.25,993.75,994.00,86,394,480.00
08/11/2004,09:43,993.75,994.00,993.25,993.50,447,1231,1678.00
08/11/2004,09:44,993.50,993.50,992.75,993.00,780,2531,3311.00
08/11/2004,09:45,993.00,993.25,992.50,992.75,468,1556,2024.00
08/11/2004,09:46,992.75,993.25,992.50,993.25,1794,1188,2982.00
08/11/2004,09:47,993.00,993.25,992.75,993.25,650,302,952.00
08/11/2004,09:48,993.25,993.25,992.75,992.75,318,1009,1327.00
08/11/2004,09:49,992.75,993.25,992.50,993.00,1048,1187,2235.00
08/11/2004,09:50,993.00,993.50,993.00,993.00,724,270,994.00
08/11/2004,09:51,993.25,993.75,993.00,993.25,1217,153,1370.00
08/11/2004,09:52,993.50,994.25,993.00,994.25,1747,925,2672.00
08/11/2004,09:53,994.00,995.25,994.00,995.25,3777,800,4577.00
08/11/2004,09:54,995.25,995.50,995.00,995.00,1082,1199,2281.00
08/11/2004,09:55,995.00,995.25,994.75,995.00,661,1176,1837.00
08/11/2004,09:56,995.00,995.25,994.75,995.00,595,379,974.00
08/11/2004,09:57,995.00,996.50,995.00,996.25,5018,576,5594.00
08/11/2004,09:58,996.25,997.00,996.25,997.00,4101,1153,5254.00
08/11/2004,09:59,996.75,997.75,996.75,997.25,3911,1442,5353.00
08/11/2004,10:00,997.00,997.50,996.75,997.25,909,864,1773.00
08/11/2004,10:01,997.25,997.75,997.00,997.75,2181,883,3064.00
08/11/2004,10:02,997.75,998.25,997.50,998.25,3615,2129,5744.00
08/11/2004,10:03,998.25,999.50,998.00,999.50,5827,1341,7168.00
08/11/2004,10:04,999.75,999.75,998.75,998.75,1631,3189,4820.00
08/11/2004,10:05,998.75,999.00,998.25,998.25,703,2346,3049.00
08/11/2004,10:06,998.50,998.50,998.25,998.50,298,1345,1643.00
08/11/2004,10:07,998.25,998.50,997.75,997.75,409,1565,1974.00
08/11/2004,10:08,997.75,998.25,997.50,997.75,1067,1206,2273.00
08/11/2004,10:09,997.50,998.25,997.50,998.25,964,638,1602.00
08/11/2004,10:10,998.25,998.25,998.00,998.25,355,676,1031.00
08/11/2004,10:11,998.00,998.50,998.00,998.25,510,530,1040.00
08/11/2004,10:12,998.50,999.25,998.25,999.00,1716,430,2146.00
08/11/2004,10:13,999.25,999.50,999.00,999.25,1785,1096,2881.00
08/11/2004,10:14,999.25,1000.00,999.25,999.75,2743,1444,4187.00
08/11/2004,10:15,999.75,999.75,999.00,999.25,1904,1497,3401.00
08/11/2004,10:16,999.50,1000.75,999.25,1000.75,4460,642,5102.00
08/11/2004,10:17,1000.50,1000.75,1000.25,1000.25,2912,1443,4355.00
08/11/2004,10:18,1000.50,1000.50,1000.00,1000.00,967,1008,1975.00
08/11/2004,10:19,1000.00,1000.25,999.25,999.25,315,2560,2875.00
08/11/2004,10:20,999.25,999.50,998.50,998.50,600,2632,3232.00
08/11/2004,10:21,998.50,999.25,998.50,998.75,1063,1084,2147.00
08/11/2004,10:22,998.75,999.00,998.75,999.00,41,203,244.00
08/11/2004,10:23,999.00,999.00,998.25,998.50,660,1172,1832.00
08/11/2004,10:24,998.50,998.75,998.25,998.25,393,756,1149.00
08/11/2004,10:25,998.25,998.50,998.00,998.00,613,1260,1873.00
08/11/2004,10:26,998.25,998.50,997.75,998.00,959,1122,2081.00
08/11/2004,10:27,998.00,998.50,998.00,998.50,692,181,873.00
08/11/2004,10:28,998.25,998.50,998.25,998.50,325,141,466.00
08/11/2004,10:29,998.25,998.75,998.00,998.25,674,649,1323.00
08/11/2004,10:30,998.25,998.50,998.00,998.50,392,19,411.00
08/11/2004,10:31,998.50,998.50,998.25,998.50,165,70,235.00
08/11/2004,10:32,998.25,998.50,997.75,998.00,770,1362,2132.00
08/11/2004,10:33,998.00,998.25,997.75,998.00,757,521,1278.00
08/11/2004,10:34,997.75,998.25,997.50,998.00,880,385,1265.00
08/11/2004,10:35,998.25,998.50,998.00,998.00,313,617,930.00
08/11/2004,10:36,998.00,998.25,997.75,998.25,102,165,267.00
08/11/2004,10:37,998.00,998.25,998.00,998.00,34,527,561.00
08/11/2004,10:38,998.00,998.25,997.75,997.75,452,285,737.00
08/11/2004,10:39,997.75,998.00,997.50,997.50,106,950,1056.00
08/11/2004,10:40,997.50,997.75,997.25,997.50,124,1146,1270.00
08/11/2004,10:41,997.25,997.50,997.00,997.00,486,715,1201.00
08/11/2004,10:42,997.00,997.25,996.50,996.50,91,1603,1694.00
08/11/2004,10:43,996.50,996.75,996.25,996.25,211,1057,1268.00
08/11/2004,10:44,996.50,996.75,996.25,996.75,1434,176,1610.00
08/11/2004,10:45,996.75,997.00,996.50,996.75,903,378,1281.00
08/11/2004,10:46,996.75,996.75,996.50,996.50,252,29,281.00
08/11/2004,10:47,996.75,997.00,996.50,996.50,323,363,686.00
08/11/2004,10:48,996.50,997.00,996.25,997.00,694,220,914.00
08/11/2004,10:49,997.00,997.25,996.75,997.25,630,126,756.00
08/11/2004,10:50,997.25,997.50,997.00,997.00,867,720,1587.00
08/11/2004,10:51,997.25,997.75,997.00,997.50,1015,235,1250.00
08/11/2004,10:52,997.50,997.75,997.25,997.50,288,25,313.00
08/11/2004,10:53,997.75,997.75,997.50,997.50,43,29,72.00
08/11/2004,10:54,997.75,997.75,997.25,997.50,102,728,830.00
08/11/2004,10:55,997.25,997.50,996.75,996.75,307,920,1227.00
08/11/2004,10:56,996.75,996.75,996.00,996.00,691,1996,2687.00
08/11/2004,10:57,996.00,996.50,996.00,996.25,381,154,535.00
08/11/2004,10:58,996.50,997.00,996.50,997.00,776,49,825.00
08/11/2004,10:59,997.00,997.25,996.25,996.50,583,747,1330.00
08/11/2004,11:00,996.25,996.75,996.25,996.25,139,320,459.00
08/11/2004,11:01,996.50,996.50,996.00,996.25,1178,652,1830.00
08/11/2004,11:02,996.50,996.75,996.00,996.50,363,398,761.00
08/11/2004,11:03,996.50,996.75,996.25,996.75,242,254,496.00
08/11/2004,11:04,996.50,996.75,996.50,996.75,287,45,332.00
08/11/2004,11:05,996.50,997.25,996.25,997.25,1729,484,2213.00
08/11/2004,11:06,997.00,997.50,996.25,996.25,874,1055,1929.00
08/11/2004,11:07,996.25,996.50,996.00,996.00,310,1123,1433.00
08/11/2004,11:08,996.00,996.25,995.75,996.00,138,607,745.00
08/11/2004,11:09,996.00,996.00,995.75,996.00,237,193,430.00
08/11/2004,11:10,996.00,996.00,995.50,995.50,697,1014,1711.00
08/11/2004,11:11,995.75,995.75,995.00,995.25,787,1577,2364.00
08/11/2004,11:12,995.00,995.25,995.00,995.00,148,768,916.00
08/11/2004,11:13,995.25,995.50,995.00,995.25,464,432,896.00
08/11/2004,11:14,995.50,995.50,995.00,995.50,128,240,368.00
08/11/2004,11:15,995.50,995.75,995.25,995.75,608,78,686.00
08/11/2004,11:16,995.50,996.25,995.50,996.25,1006,178,1184.00
08/11/2004,11:17,996.00,996.75,996.00,996.75,1865,101,1966.00
08/11/2004,11:18,996.75,996.75,996.25,996.25,239,393,632.00
08/11/2004,11:19,996.50,996.50,996.25,996.25,464,49,513.00
08/11/2004,11:20,996.50,996.50,996.00,996.00,19,343,362.00
08/11/2004,11:21,996.25,996.25,996.00,996.00,130,529,659.00
08/11/2004,11:22,995.75,996.25,995.75,996.00,122,82,204.00
08/11/2004,11:23,996.25,996.50,996.00,996.50,444,34,478.00
08/11/2004,11:24,996.50,996.50,996.25,996.50,233,52,285.00
08/11/2004,11:25,996.50,997.50,996.50,997.25,1478,168,1646.00
08/11/2004,11:26,997.25,997.50,997.00,997.00,403,318,721.00
08/11/2004,11:27,997.25,997.50,997.00,997.25,340,151,491.00
08/11/2004,11:28,997.25,997.75,997.25,997.50,667,70,737.00
08/11/2004,11:29,997.75,997.75,997.50,997.75,182,67,249.00
08/11/2004,11:30,997.75,998.00,997.25,997.25,687,755,1442.00
08/11/2004,11:31,997.25,997.50,996.75,996.75,58,895,953.00
08/11/2004,11:32,997.00,997.00,996.50,996.75,337,637,974.00
08/11/2004,11:33,996.75,997.00,996.25,996.50,331,585,916.00
08/11/2004,11:34,996.50,996.75,996.50,996.75,57,279,336.00
08/11/2004,11:35,996.50,997.00,996.50,996.75,218,589,807.00
08/11/2004,11:36,996.75,997.00,996.75,996.75,139,345,484.00
08/11/2004,11:37,996.50,997.00,996.50,996.50,413,56,469.00
08/11/2004,11:38,996.75,997.00,996.50,996.75,295,18,313.00
08/11/2004,11:39,997.00,997.00,996.50,996.50,117,196,313.00
08/11/2004,11:40,996.50,997.00,996.50,997.00,157,31,188.00
08/11/2004,11:41,996.75,997.00,996.50,996.75,78,49,127.00
08/11/2004,11:42,996.75,997.25,996.75,997.25,242,112,354.00
08/11/2004,11:43,997.25,997.25,997.00,997.25,5,20,25.00
08/11/2004,11:44,997.00,997.25,997.00,997.25,35,58,93.00
08/11/2004,11:45,997.25,997.25,997.00,997.25,374,14,388.00
08/11/2004,11:46,997.25,997.25,997.00,997.00,93,237,330.00
08/11/2004,11:47,997.25,997.25,997.00,997.00,116,31,147.00
08/11/2004,11:48,997.00,997.25,996.75,996.75,13,140,153.00
08/11/2004,11:49,996.75,997.00,996.50,996.75,155,258,413.00
08/11/2004,11:50,996.75,997.00,996.50,996.75,29,150,179.00
08/11/2004,11:51,996.75,996.75,996.50,996.50,24,120,144.00
08/11/2004,11:52,996.50,996.75,996.50,996.75,302,46,348.00
08/11/2004,11:53,996.75,997.00,996.75,997.00,118,23,141.00
08/11/2004,11:54,997.00,997.00,996.75,997.00,189,8,197.00
08/11/2004,11:55,997.00,997.25,997.00,997.25,168,60,228.00
08/11/2004,11:56,997.25,997.25,996.75,996.75,294,230,524.00
08/11/2004,11:57,997.00,997.25,996.75,997.25,466,7,473.00
08/11/2004,11:58,997.25,997.50,997.25,997.25,52,41,93.00
08/11/2004,11:59,997.25,997.50,997.25,997.50,31,39,70.00
08/11/2004,12:00,997.25,997.50,997.00,997.00,49,159,208.00
08/11/2004,12:01,997.25,997.50,997.00,997.25,284,135,419.00
08/11/2004,12:02,997.25,997.50,997.25,997.50,30,141,171.00
08/11/2004,12:03,997.25,997.75,997.25,997.75,328,89,417.00
08/11/2004,12:04,997.50,998.50,997.50,998.50,2787,173,2960.00
08/11/2004,12:05,998.50,998.50,998.25,998.25,338,71,409.00
08/11/2004,12:06,998.50,999.00,998.25,998.75,1616,402,2018.00
08/11/2004,12:07,998.75,998.75,998.25,998.25,270,589,859.00
08/11/2004,12:08,998.25,998.75,998.25,998.75,587,255,842.00
08/11/2004,12:09,998.75,999.25,998.50,999.25,1409,282,1691.00
08/11/2004,12:10,999.25,999.50,998.75,999.00,1198,1025,2223.00
08/11/2004,12:11,998.75,999.25,998.75,999.00,208,545,753.00
08/11/2004,12:12,999.00,999.25,998.50,998.75,184,293,477.00
08/11/2004,12:13,999.00,999.00,998.75,998.75,12,133,145.00
08/11/2004,12:14,999.00,1000.00,998.75,999.75,2340,195,2535.00
08/11/2004,12:15,999.75,999.75,999.00,999.50,805,799,1604.00
08/11/2004,12:16,999.50,999.75,999.50,999.50,1232,529,1761.00
08/11/2004,12:17,999.75,999.75,999.25,999.25,120,376,496.00
08/11/2004,12:18,999.25,999.50,999.25,999.25,28,463,491.00
08/11/2004,12:19,999.25,999.50,998.75,999.00,279,693,972.00
08/11/2004,12:20,999.00,999.25,999.00,999.00,107,385,492.00
08/11/2004,12:21,999.00,999.25,999.00,999.25,57,311,368.00
08/11/2004,12:22,999.00,999.25,998.75,999.00,47,285,332.00
08/11/2004,12:23,998.75,999.00,998.75,998.75,40,322,362.00
08/11/2004,12:24,998.75,999.00,998.50,998.75,370,629,999.00
08/11/2004,12:25,998.50,998.75,998.00,998.50,735,1449,2184.00
08/11/2004,12:26,998.75,998.75,998.25,998.50,349,262,611.00
08/11/2004,12:27,998.75,998.75,998.25,998.50,68,339,407.00
08/11/2004,12:28,998.50,998.50,998.25,998.50,46,36,82.00
08/11/2004,12:29,998.50,998.50,998.25,998.50,17,32,49.00
08/11/2004,12:30,998.25,998.50,998.00,998.50,169,510,679.00
08/11/2004,12:31,998.50,998.75,998.25,998.75,315,239,554.00
08/11/2004,12:32,998.75,998.75,998.25,998.25,229,600,829.00
08/11/2004,12:33,998.50,998.50,998.00,998.00,72,844,916.00
08/11/2004,12:34,998.00,998.00,997.50,997.50,445,975,1420.00
08/11/2004,12:35,997.50,997.75,997.25,997.50,50,948,998.00
08/11/2004,12:36,997.25,997.50,996.50,996.50,212,1864,2076.00
08/11/2004,12:37,996.75,997.00,996.25,997.00,525,594,1119.00
08/11/2004,12:38,997.00,997.25,997.00,997.25,328,38,366.00
08/11/2004,12:39,997.00,997.00,996.50,996.75,43,753,796.00
08/11/2004,12:40,996.50,996.75,996.25,996.50,194,745,939.00
08/11/2004,12:41,996.75,997.25,996.50,997.00,351,253,604.00
08/11/2004,12:42,997.00,997.25,996.50,996.50,237,541,778.00
08/11/2004,12:43,996.75,996.75,996.25,996.50,341,582,923.00
08/11/2004,12:44,996.75,996.75,996.25,996.25,43,946,989.00
08/11/2004,12:45,996.25,996.50,996.00,996.00,117,600,717.00
08/11/2004,12:46,996.00,996.25,996.00,996.25,462,80,542.00
08/11/2004,12:47,996.25,997.00,996.25,996.75,1114,222,1336.00
08/11/2004,12:48,996.75,997.25,996.50,997.25,1442,79,1521.00
08/11/2004,12:49,997.25,997.50,997.00,997.00,651,826,1477.00
08/11/2004,12:50,997.00,997.00,996.50,996.50,126,861,987.00
08/11/2004,12:51,996.50,997.00,996.50,996.75,242,78,320.00
08/11/2004,12:52,996.75,997.00,996.75,997.00,25,137,162.00
08/11/2004,12:53,997.00,997.00,996.75,997.00,37,3,40.00
08/11/2004,12:54,997.00,997.25,996.75,997.25,649,239,888.00
08/11/2004,12:55,997.00,997.25,997.00,997.25,134,14,148.00
08/11/2004,12:56,997.00,997.75,997.00,997.75,916,17,933.00
08/11/2004,12:57,997.75,998.00,997.50,997.75,365,544,909.00
08/11/2004,12:58,997.50,998.00,997.50,997.75,464,218,682.00
08/11/2004,12:59,997.75,997.75,997.50,997.50,208,31,239.00
08/11/2004,13:00,997.50,997.75,997.00,997.50,871,903,1774.00
08/11/2004,13:01,997.50,997.50,996.50,996.50,524,1062,1586.00
08/11/2004,13:02,996.75,996.75,996.25,996.50,332,2280,2612.00
08/11/2004,13:03,996.25,996.75,996.00,996.50,946,761,1707.00
08/11/2004,13:04,996.50,996.75,996.25,996.50,391,112,503.00
08/11/2004,13:05,996.50,996.75,996.50,996.75,98,18,116.00
08/11/2004,13:06,996.50,996.75,995.75,996.00,253,1235,1488.00
08/11/2004,13:07,996.00,996.25,996.00,996.00,101,482,583.00
08/11/2004,13:08,996.00,996.00,995.00,995.25,1451,3214,4665.00
08/11/2004,13:09,995.50,995.50,995.00,995.25,1045,2095,3140.00
08/11/2004,13:10,995.50,995.75,995.25,995.75,926,104,1030.00
08/11/2004,13:11,995.75,995.75,995.25,995.75,319,521,840.00
08/11/2004,13:12,995.75,996.25,995.75,996.25,821,104,925.00
08/11/2004,13:13,996.25,996.50,996.25,996.25,658,140,798.00
08/11/2004,13:14,996.25,996.50,996.00,996.25,110,551,661.00
08/11/2004,13:15,996.25,996.50,996.25,996.50,155,27,182.00
08/11/2004,13:16,996.50,997.25,996.25,997.00,1489,217,1706.00
08/11/2004,13:17,997.00,997.75,996.75,997.75,3182,336,3518.00
08/11/2004,13:18,997.75,997.75,997.25,997.50,239,591,830.00
08/11/2004,13:19,997.25,997.50,997.00,997.00,176,379,555.00
08/11/2004,13:20,997.00,997.00,995.50,995.50,303,3076,3379.00
08/11/2004,13:21,995.25,996.00,995.25,995.75,1410,1012,2422.00
08/11/2004,13:22,995.75,996.50,995.75,996.00,478,197,675.00
08/11/2004,13:23,996.00,996.25,995.25,995.50,327,1000,1327.00
08/11/2004,13:24,995.50,995.75,995.50,995.50,16,413,429.00
08/11/2004,13:25,995.50,996.50,995.00,996.25,1776,1378,3154.00
08/11/2004,13:26,996.25,996.50,995.75,995.75,341,731,1072.00
08/11/2004,13:27,995.75,996.50,995.50,996.25,767,680,1447.00
08/11/2004,13:28,996.25,998.25,996.25,998.00,4326,582,4908.00
08/11/2004,13:29,998.00,998.75,997.75,998.00,1867,1496,3363.00
08/11/2004,13:30,998.00,998.25,997.75,998.00,520,816,1336.00
08/11/2004,13:31,998.00,998.25,997.25,997.25,159,1276,1435.00
08/11/2004,13:32,997.25,997.75,997.00,997.00,288,590,878.00
08/11/2004,13:33,997.00,997.75,997.00,997.50,513,374,887.00
08/11/2004,13:34,997.50,997.75,997.50,997.50,469,45,514.00
08/11/2004,13:35,997.75,997.75,997.50,997.50,9,466,475.00
08/11/2004,13:36,997.50,998.25,997.50,998.25,1403,203,1606.00
08/11/2004,13:37,998.00,998.25,997.25,997.75,437,644,1081.00
08/11/2004,13:38,997.75,997.75,997.25,997.50,65,142,207.00
08/11/2004,13:39,997.50,998.00,997.50,997.75,334,215,549.00
08/11/2004,13:40,997.75,997.75,997.50,997.75,248,41,289.00
08/11/2004,13:41,997.75,998.00,997.75,997.75,460,187,647.00
08/11/2004,13:42,997.50,997.75,996.50,996.75,389,1034,1423.00
08/11/2004,13:43,996.75,997.25,996.75,997.00,206,419,625.00
08/11/2004,13:44,996.75,997.50,996.75,997.25,251,139,390.00
08/11/2004,13:45,997.00,997.25,997.00,997.25,204,2,206.00
08/11/2004,13:46,997.25,997.50,997.25,997.50,24,15,39.00
08/11/2004,13:47,997.50,997.50,997.00,997.25,122,214,336.00
08/11/2004,13:48,997.25,997.50,997.00,997.50,145,4,149.00
08/11/2004,13:49,997.50,998.00,997.25,998.00,885,48,933.00
08/11/2004,13:50,997.75,998.00,997.25,997.25,21,529,550.00
08/11/2004,13:51,997.25,998.00,997.25,997.75,499,117,616.00
08/11/2004,13:52,998.00,999.25,998.00,999.00,3485,546,4031.00
08/11/2004,13:53,999.00,1000.00,998.75,999.75,2929,1139,4068.00
08/11/2004,13:54,999.75,999.75,999.00,999.50,999,1706,2705.00
08/11/2004,13:55,999.50,999.75,999.00,999.00,678,1186,1864.00
08/11/2004,13:56,999.25,999.50,999.00,999.25,501,182,683.00
08/11/2004,13:57,999.25,999.75,999.25,999.25,887,428,1315.00
08/11/2004,13:58,999.25,999.25,998.75,999.25,608,852,1460.00
08/11/2004,13:59,999.25,999.75,999.25,999.50,987,672,1659.00
08/11/2004,14:00,999.75,1001.25,999.50,1001.00,5919,1081,7000.00
08/11/2004,14:01,1001.00,1001.25,1000.75,1001.25,2192,1193,3385.00
08/11/2004,14:02,1001.25,1001.25,1000.25,1000.25,358,1293,1651.00
08/11/2004,14:03,1000.25,1000.75,1000.25,1000.25,404,1492,1896.00
08/11/2004,14:04,1000.25,1000.50,999.75,1000.00,286,1497,1783.00
08/11/2004,14:05,1000.00,1000.25,999.75,1000.00,631,270,901.00
08/11/2004,14:06,1000.00,1000.25,999.75,1000.25,328,98,426.00
08/11/2004,14:07,1000.25,1000.25,999.75,999.75,251,428,679.00
08/11/2004,14:08,999.75,1001.50,999.75,1001.25,2576,484,3060.00
08/11/2004,14:09,1001.25,1001.50,1001.00,1001.25,1114,972,2086.00
08/11/2004,14:10,1001.25,1001.50,1001.00,1001.50,745,188,933.00
08/11/2004,14:11,1001.50,1001.75,1001.00,1001.25,881,1374,2255.00
08/11/2004,14:12,1001.00,1001.50,1001.00,1001.00,1102,441,1543.00
08/11/2004,14:13,1001.00,1001.50,1001.00,1001.50,405,100,505.00
08/11/2004,14:14,1001.50,1001.50,1001.00,1001.25,469,497,966.00
08/11/2004,14:15,1001.25,1001.75,1000.75,1000.75,436,1717,2153.00
08/11/2004,14:16,1000.75,1000.75,1000.00,1000.00,230,1338,1568.00
08/11/2004,14:17,1000.00,1000.25,999.75,1000.00,376,849,1225.00
08/11/2004,14:18,1000.00,1000.50,999.75,1000.50,789,102,891.00
08/11/2004,14:19,1000.50,1001.25,1000.25,1001.25,1178,21,1199.00
08/11/2004,14:20,1001.00,1001.50,1001.00,1001.25,805,967,1772.00
08/11/2004,14:21,1001.25,1001.50,1001.00,1001.00,680,1179,1859.00
08/11/2004,14:22,1001.25,1001.50,1001.00,1001.25,419,306,725.00
08/11/2004,14:23,1001.50,1002.00,1001.25,1002.00,2453,361,2814.00
08/11/2004,14:24,1002.00,1002.75,1001.75,1002.00,2994,1859,4853.00
08/11/2004,14:25,1002.00,1002.50,1001.75,1002.25,1005,613,1618.00
08/11/2004,14:26,1002.25,1002.75,1002.00,1002.50,1725,126,1851.00
08/11/2004,14:27,1002.75,1003.00,1002.50,1002.75,2263,352,2615.00
08/11/2004,14:28,1002.75,1003.00,1002.25,1002.25,853,2059,2912.00
08/11/2004,14:29,1002.25,1002.50,1002.00,1002.25,407,1290,1697.00
08/11/2004,14:30,1002.00,1002.25,1001.50,1001.50,1016,1218,2234.00
08/11/2004,14:31,1001.50,1001.75,1001.25,1001.25,415,1158,1573.00
08/11/2004,14:32,1001.50,1002.00,1001.25,1001.75,940,904,1844.00
08/11/2004,14:33,1001.75,1002.00,1001.75,1002.00,718,408,1126.00
08/11/2004,14:34,1002.00,1002.25,1001.75,1002.00,614,533,1147.00
08/11/2004,14:35,1002.25,1002.25,1001.75,1001.75,53,500,553.00
08/11/2004,14:36,1001.75,1002.00,1001.50,1001.75,324,271,595.00
08/11/2004,14:37,1001.50,1001.75,1000.75,1001.00,110,1895,2005.00
08/11/2004,14:38,1001.00,1001.00,1000.25,1000.75,517,2517,3034.00
08/11/2004,14:39,1000.75,1000.75,1000.00,1000.00,142,976,1118.00
08/11/2004,14:40,1000.00,1000.50,1000.00,1000.25,574,430,1004.00
08/11/2004,14:41,1000.00,1000.75,1000.00,1000.75,735,309,1044.00
08/11/2004,14:42,1000.50,1000.75,1000.50,1000.50,192,604,796.00
08/11/2004,14:43,1000.75,1001.00,1000.50,1000.75,950,441,1391.00
08/11/2004,14:44,1000.50,1000.75,1000.00,1000.25,360,752,1112.00
08/11/2004,14:45,1000.25,1000.25,999.75,1000.00,56,1314,1370.00
08/11/2004,14:46,999.75,1000.25,999.50,999.50,491,1236,1727.00
08/11/2004,14:47,999.50,1000.00,999.25,1000.00,1373,1581,2954.00
08/11/2004,14:48,1000.00,1000.25,999.50,999.50,452,1168,1620.00
08/11/2004,14:49,999.75,999.75,999.50,999.50,399,759,1158.00
08/11/2004,14:50,999.50,1000.50,999.50,1000.50,1938,106,2044.00
08/11/2004,14:51,1000.50,1000.75,1000.25,1000.50,790,526,1316.00
08/11/2004,14:52,1000.50,1000.75,1000.25,1000.50,649,222,871.00
08/11/2004,14:53,1000.50,1001.00,1000.25,1000.25,889,506,1395.00
08/11/2004,14:54,1000.50,1000.75,1000.00,1000.50,1155,1281,2436.00
08/11/2004,14:55,1000.25,1000.50,1000.25,1000.50,231,25,256.00
08/11/2004,14:56,1000.50,1000.50,1000.25,1000.25,78,57,135.00
08/11/2004,14:57,1000.50,1000.50,1000.25,1000.25,763,117,880.00
08/11/2004,14:58,1000.50,1001.00,1000.50,1001.00,1195,509,1704.00
08/11/2004,14:59,1000.75,1001.50,1000.75,1001.25,1906,610,2516.00
08/11/2004,15:00,1001.25,1001.50,1000.75,1001.00,1594,1505,3099.00
08/11/2004,15:01,1000.75,1001.50,1000.75,1001.25,1665,1288,2953.00
08/11/2004,15:02,1001.25,1001.25,1001.00,1001.00,303,661,964.00
08/11/2004,15:03,1001.00,1001.50,1001.00,1001.25,1012,782,1794.00
08/11/2004,15:04,1001.25,1001.25,1001.00,1001.00,139,293,432.00
08/11/2004,15:05,1001.00,1001.25,1001.00,1001.25,802,90,892.00
08/11/2004,15:06,1001.25,1001.50,1001.00,1001.50,693,368,1061.00
08/11/2004,15:07,1001.25,1001.50,1001.25,1001.25,71,98,169.00
08/11/2004,15:08,1001.25,1001.50,1001.25,1001.50,657,97,754.00
08/11/2004,15:09,1001.50,1001.75,1001.25,1001.50,558,287,845.00
08/11/2004,15:10,1001.25,1001.75,1001.25,1001.50,712,543,1255.00
08/11/2004,15:11,1001.25,1001.50,1001.25,1001.50,175,163,338.00
08/11/2004,15:12,1001.25,1001.50,1001.00,1001.00,510,1025,1535.00
08/11/2004,15:13,1001.00,1001.50,1001.00,1001.50,517,125,642.00
08/11/2004,15:14,1001.50,1001.50,1001.25,1001.50,763,342,1105.00
08/11/2004,15:15,1001.50,1002.00,1001.25,1001.50,1902,1836,3738.00
08/11/2004,15:16,1001.75,1001.75,1001.50,1001.75,2,27,29.00
08/11/2004,15:31,1001.50,1001.50,1001.25,1001.50,117,25,142.00
08/11/2004,15:32,1001.50,1001.75,1001.50,1001.75,70,6,76.00
08/11/2004,15:33,1001.50,1002.00,1001.50,1002.00,140,2,142.00
08/11/2004,15:34,1001.75,1002.00,1001.75,1001.75,4,33,37.00
08/11/2004,15:35,1001.75,1002.00,1001.75,1002.00,26,50,76.00
08/11/2004,15:36,1002.00,1002.00,1002.00,1002.00,11,0,11.00
08/11/2004,15:37,1002.00,1002.00,1001.75,1002.00,114,2,116.00
08/11/2004,15:38,1001.75,1002.00,1001.75,1001.75,2,121,123.00
08/11/2004,15:39,1001.75,1001.75,1001.75,1001.75,0,9,9.00
08/11/2004,15:40,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,15:42,1001.75,1001.75,1001.75,1001.75,0,115,115.00
08/11/2004,15:43,1001.75,1001.75,1001.75,1001.75,0,80,80.00
08/11/2004,15:44,1001.75,1001.75,1001.50,1001.75,1,54,55.00
08/11/2004,15:45,1001.75,1002.00,1001.75,1001.75,35,30,65.00
08/11/2004,15:46,1001.75,1002.25,1001.75,1002.25,42,15,57.00
08/11/2004,15:47,1002.00,1002.25,1002.00,1002.00,20,19,39.00
08/11/2004,15:48,1002.00,1002.25,1002.00,1002.25,61,16,77.00
08/11/2004,15:49,1002.25,1002.25,1002.25,1002.25,10,0,10.00
08/11/2004,15:50,1002.25,1002.50,1002.25,1002.25,7,6,13.00
08/11/2004,15:51,1002.25,1002.50,1002.25,1002.50,1,17,18.00
08/11/2004,15:52,1002.50,1002.75,1002.50,1002.50,121,42,163.00
08/11/2004,15:53,1002.50,1002.50,1002.50,1002.50,0,15,15.00
08/11/2004,15:54,1002.50,1002.50,1002.50,1002.50,0,21,21.00
08/11/2004,15:56,1002.50,1002.50,1002.50,1002.50,0,106,106.00
08/11/2004,15:57,1002.25,1002.50,1002.25,1002.50,12,2,14.00
08/11/2004,15:59,1002.25,1002.50,1002.25,1002.50,1,2,3.00
08/11/2004,16:00,1002.25,1002.50,1002.25,1002.50,10,2,12.00
08/11/2004,17:01,1003.00,1003.00,1003.00,1003.00,25,0,25.00
08/11/2004,17:02,1003.00,1003.75,1003.00,1003.25,124,6,130.00
08/11/2004,17:03,1003.25,1003.25,1003.25,1003.25,0,2,2.00
08/11/2004,17:04,1003.50,1003.50,1003.25,1003.25,1,21,22.00
08/11/2004,17:05,1003.50,1003.50,1003.50,1003.50,46,0,46.00
08/11/2004,17:06,1003.50,1003.50,1003.50,1003.50,7,0,7.00
08/11/2004,17:08,1003.50,1003.50,1003.50,1003.50,34,0,34.00
08/11/2004,17:10,1003.25,1003.25,1003.25,1003.25,0,6,6.00
08/11/2004,17:11,1003.50,1003.75,1003.25,1003.50,36,2,38.00
08/11/2004,17:12,1003.50,1003.50,1003.50,1003.50,0,5,5.00
08/11/2004,17:13,1003.50,1003.50,1003.50,1003.50,0,5,5.00
08/11/2004,17:17,1003.25,1003.25,1003.25,1003.25,0,7,7.00
08/11/2004,17:18,1003.25,1003.25,1003.25,1003.25,0,11,11.00
08/11/2004,17:19,1003.25,1003.25,1003.25,1003.25,0,1,1.00
08/11/2004,17:23,1003.25,1003.25,1003.25,1003.25,0,1,1.00
08/11/2004,17:26,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/11/2004,17:27,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/11/2004,17:29,1003.00,1003.25,1003.00,1003.25,43,55,98.00
08/11/2004,17:30,1003.25,1003.25,1003.00,1003.00,5,20,25.00
08/11/2004,17:31,1003.00,1003.00,1003.00,1003.00,0,8,8.00
08/11/2004,17:33,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/11/2004,17:36,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/11/2004,17:38,1003.00,1003.00,1003.00,1003.00,0,21,21.00
08/11/2004,17:40,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/11/2004,17:41,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/11/2004,17:42,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/11/2004,17:44,1003.00,1003.00,1003.00,1003.00,0,5,5.00
08/11/2004,17:45,1003.00,1003.00,1003.00,1003.00,0,8,8.00
08/11/2004,17:49,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/11/2004,17:51,1002.75,1002.75,1002.75,1002.75,0,17,17.00
08/11/2004,17:53,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/11/2004,17:54,1002.75,1002.75,1002.75,1002.75,0,6,6.00
08/11/2004,17:57,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/11/2004,17:58,1003.00,1003.00,1003.00,1003.00,3,0,3.00
08/11/2004,17:59,1003.00,1003.00,1002.75,1002.75,14,1,15.00
08/11/2004,18:00,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/11/2004,18:01,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/11/2004,18:02,1003.00,1003.00,1003.00,1003.00,10,0,10.00
08/11/2004,18:07,1002.75,1002.75,1002.75,1002.75,0,8,8.00
08/11/2004,18:08,1002.75,1002.75,1002.75,1002.75,0,17,17.00
08/11/2004,18:09,1002.75,1002.75,1002.75,1002.75,0,3,3.00
08/11/2004,18:11,1002.75,1002.75,1002.75,1002.75,0,16,16.00
08/11/2004,18:12,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/11/2004,18:13,1002.75,1002.75,1002.75,1002.75,0,3,3.00
08/11/2004,18:14,1002.75,1002.75,1002.75,1002.75,0,5,5.00
08/11/2004,18:16,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,18:17,1002.75,1002.75,1002.50,1002.50,24,4,28.00
08/11/2004,18:19,1002.75,1002.75,1002.75,1002.75,6,0,6.00
08/11/2004,18:21,1002.75,1002.75,1002.75,1002.75,10,0,10.00
08/11/2004,18:23,1002.50,1002.50,1002.50,1002.50,0,3,3.00
08/11/2004,18:24,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,18:25,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,18:26,1002.75,1002.75,1002.75,1002.75,22,0,22.00
08/11/2004,18:27,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,18:29,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,18:30,1002.75,1003.00,1002.75,1003.00,10,0,10.00
08/11/2004,18:36,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/11/2004,18:43,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,18:48,1002.50,1002.50,1002.50,1002.50,0,9,9.00
08/11/2004,18:52,1002.25,1002.25,1002.25,1002.25,0,4,4.00
08/11/2004,18:55,1002.25,1002.25,1002.25,1002.25,0,1,1.00
08/11/2004,18:56,1002.25,1002.25,1002.25,1002.25,0,26,26.00
08/11/2004,18:57,1002.25,1002.50,1002.25,1002.50,1,23,24.00
08/11/2004,19:00,1002.50,1002.50,1002.50,1002.50,25,0,25.00
08/11/2004,19:01,1002.50,1002.50,1002.50,1002.50,1,0,1.00
08/11/2004,19:02,1002.25,1002.75,1002.25,1002.75,12,2,14.00
08/11/2004,19:04,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,19:05,1002.50,1002.50,1002.50,1002.50,0,9,9.00
08/11/2004,19:06,1002.50,1002.50,1002.50,1002.50,0,19,19.00
08/11/2004,19:07,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/11/2004,19:10,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,19:11,1002.75,1002.75,1002.75,1002.75,4,0,4.00
08/11/2004,19:12,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,19:14,1002.50,1002.50,1002.50,1002.50,0,42,42.00
08/11/2004,19:15,1002.50,1002.50,1002.50,1002.50,0,8,8.00
08/11/2004,19:16,1002.50,1002.50,1002.50,1002.50,0,4,4.00
08/11/2004,19:19,1002.50,1002.50,1002.50,1002.50,0,4,4.00
08/11/2004,19:25,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,19:26,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,19:28,1002.75,1002.75,1002.75,1002.75,58,0,58.00
08/11/2004,19:29,1002.75,1002.75,1002.75,1002.75,5,0,5.00
08/11/2004,19:31,1002.75,1003.00,1002.50,1003.00,4,1,5.00
08/11/2004,19:33,1002.75,1002.75,1002.75,1002.75,0,21,21.00
08/11/2004,19:35,1002.75,1002.75,1002.75,1002.75,0,5,5.00
08/11/2004,19:37,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,19:39,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,19:41,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,19:44,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,19:46,1002.50,1002.75,1002.50,1002.75,3,1,4.00
08/11/2004,19:47,1002.75,1002.75,1002.75,1002.75,10,0,10.00
08/11/2004,19:48,1002.75,1002.75,1002.75,1002.75,2,0,2.00
08/11/2004,19:49,1002.75,1002.75,1002.75,1002.75,20,0,20.00
08/11/2004,19:50,1002.75,1002.75,1002.75,1002.75,3,0,3.00
08/11/2004,19:51,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,19:56,1002.75,1002.75,1002.75,1002.75,3,0,3.00
08/11/2004,20:00,1002.75,1003.00,1002.75,1003.00,3,0,3.00
08/11/2004,20:03,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/11/2004,20:05,1002.75,1002.75,1002.50,1002.50,0,23,23.00
08/11/2004,20:06,1002.50,1002.50,1002.50,1002.50,0,5,5.00
08/11/2004,20:07,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,20:09,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,20:15,1002.50,1002.50,1002.50,1002.50,0,5,5.00
08/11/2004,20:16,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/11/2004,20:18,1002.50,1002.50,1002.50,1002.50,0,17,17.00
08/11/2004,20:19,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/11/2004,20:20,1002.50,1002.50,1002.50,1002.50,0,6,6.00
08/11/2004,20:23,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/11/2004,20:25,1002.50,1002.50,1002.50,1002.50,0,15,15.00
08/11/2004,20:26,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/11/2004,20:27,1002.75,1002.75,1002.75,1002.75,3,0,3.00
08/11/2004,20:28,1002.50,1002.50,1002.00,1002.00,0,105,105.00
08/11/2004,20:29,1002.25,1002.25,1002.25,1002.25,10,0,10.00
08/11/2004,20:30,1002.00,1002.00,1002.00,1002.00,0,83,83.00
08/11/2004,20:31,1002.00,1002.00,1002.00,1002.00,0,10,10.00
08/11/2004,20:33,1002.00,1002.00,1001.50,1001.75,36,126,162.00
08/11/2004,20:34,1001.75,1001.75,1001.50,1001.75,72,1,73.00
08/11/2004,20:35,1001.75,1001.75,1001.75,1001.75,9,0,9.00
08/11/2004,20:36,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,20:37,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,20:39,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/11/2004,20:41,1001.75,1001.75,1001.75,1001.75,5,0,5.00
08/11/2004,20:45,1001.75,1001.75,1001.75,1001.75,10,0,10.00
08/11/2004,20:47,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,20:49,1002.00,1002.00,1002.00,1002.00,20,0,20.00
08/11/2004,20:50,1002.00,1002.00,1002.00,1002.00,13,0,13.00
08/11/2004,20:51,1002.00,1002.00,1002.00,1002.00,21,0,21.00
08/11/2004,20:54,1002.00,1002.00,1002.00,1002.00,16,0,16.00
08/11/2004,20:55,1002.00,1002.00,1002.00,1002.00,10,0,10.00
08/11/2004,20:56,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,20:57,1002.00,1002.00,1002.00,1002.00,25,0,25.00
08/11/2004,20:59,1001.75,1001.75,1001.75,1001.75,0,26,26.00
08/11/2004,21:00,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/11/2004,21:01,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/11/2004,21:02,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/11/2004,21:05,1001.75,1001.75,1001.75,1001.75,0,3,3.00
08/11/2004,21:06,1001.75,1001.75,1001.75,1001.75,0,17,17.00
08/11/2004,21:07,1001.50,1001.75,1001.50,1001.75,4,2,6.00
08/11/2004,21:10,1001.75,1001.75,1001.75,1001.75,5,0,5.00
08/11/2004,21:11,1001.75,1001.75,1001.75,1001.75,4,0,4.00
08/11/2004,21:13,1001.75,1001.75,1001.75,1001.75,26,0,26.00
08/11/2004,21:14,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,21:15,1001.75,1001.75,1001.75,1001.75,9,0,9.00
08/11/2004,21:16,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,21:17,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,21:18,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,21:23,1001.75,1001.75,1001.50,1001.50,3,1,4.00
08/11/2004,21:24,1001.75,1001.75,1001.75,1001.75,9,0,9.00
08/11/2004,21:27,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,21:29,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/11/2004,21:30,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/11/2004,21:31,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,21:33,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/11/2004,21:34,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/11/2004,21:36,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/11/2004,21:37,1001.75,1001.75,1001.75,1001.75,30,0,30.00
08/11/2004,21:38,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/11/2004,21:39,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,21:44,1001.50,1001.50,1001.50,1001.50,0,2,2.00
08/11/2004,21:46,1001.75,1001.75,1001.75,1001.75,13,0,13.00
08/11/2004,21:48,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,21:49,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/11/2004,21:51,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/11/2004,21:52,1001.75,1001.75,1001.75,1001.75,3,0,3.00
08/11/2004,21:53,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/11/2004,21:56,1001.75,1001.75,1001.75,1001.75,10,0,10.00
08/11/2004,21:57,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,22:00,1001.75,1001.75,1001.50,1001.50,1,2,3.00
08/11/2004,22:01,1001.75,1001.75,1001.75,1001.75,5,0,5.00
08/11/2004,22:02,1001.75,1001.75,1001.75,1001.75,4,0,4.00
08/11/2004,22:03,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/11/2004,22:04,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,22:06,1002.00,1002.00,1001.50,1001.50,6,14,20.00
08/11/2004,22:07,1001.50,1001.50,1001.50,1001.50,0,5,5.00
08/11/2004,22:08,1001.50,1001.50,1001.50,1001.50,0,5,5.00
08/11/2004,22:10,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/11/2004,22:11,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/11/2004,22:12,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,22:15,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/11/2004,22:17,1001.75,1001.75,1001.75,1001.75,24,0,24.00
08/11/2004,22:19,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,22:22,1001.75,1001.75,1001.50,1001.50,2,4,6.00
08/11/2004,22:25,1001.50,1001.50,1001.50,1001.50,0,4,4.00
08/11/2004,22:26,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,22:27,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,22:31,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/11/2004,22:33,1002.00,1002.00,1001.75,1001.75,1,1,2.00
08/11/2004,22:34,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/11/2004,22:35,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,22:41,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,22:44,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/11/2004,22:47,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/11/2004,23:05,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,23:06,1001.75,1002.00,1001.75,1002.00,3,1,4.00
08/11/2004,23:10,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/11/2004,23:24,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,23:28,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/11/2004,23:33,1002.00,1002.00,1002.00,1002.00,10,0,10.00
08/11/2004,23:34,1001.75,1001.75,1001.75,1001.75,0,30,30.00
08/11/2004,23:35,1001.75,1001.75,1001.75,1001.75,0,3,3.00
08/11/2004,23:37,1001.50,1001.50,1001.50,1001.50,0,17,17.00
08/11/2004,23:47,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,23:48,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/11/2004,23:51,1001.75,1001.75,1001.75,1001.75,13,0,13.00
08/11/2004,23:54,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/11/2004,23:57,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/12/2004,00:00,1001.50,1001.50,1001.50,1001.50,0,39,39.00
08/12/2004,00:01,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/12/2004,00:02,1001.50,1001.50,1001.50,1001.50,0,2,2.00
08/12/2004,00:05,1001.50,1001.50,1001.50,1001.50,0,9,9.00
08/12/2004,00:06,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/12/2004,00:08,1001.50,1001.50,1001.25,1001.25,0,37,37.00
08/12/2004,00:14,1001.25,1001.50,1001.25,1001.25,1,11,12.00
08/12/2004,00:16,1001.25,1001.25,1001.25,1001.25,0,1,1.00
08/12/2004,00:18,1001.25,1001.25,1001.25,1001.25,0,3,3.00
08/12/2004,00:19,1001.25,1001.25,1001.25,1001.25,0,20,20.00
08/12/2004,00:23,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/12/2004,00:28,1001.25,1001.25,1001.25,1001.25,0,1,1.00
08/12/2004,00:30,1001.25,1001.25,1001.25,1001.25,0,7,7.00
08/12/2004,00:40,1001.25,1001.25,1001.25,1001.25,0,10,10.00
08/12/2004,00:43,1001.25,1001.25,1001.25,1001.25,0,15,15.00
08/12/2004,00:50,1001.50,1001.50,1001.50,1001.50,3,0,3.00
08/12/2004,00:51,1001.25,1001.25,1001.25,1001.25,0,36,36.00
08/12/2004,00:52,1001.25,1001.25,1001.25,1001.25,0,5,5.00
08/12/2004,00:53,1001.25,1001.25,1001.25,1001.25,0,11,11.00
08/12/2004,00:54,1001.25,1001.25,1001.25,1001.25,0,13,13.00
08/12/2004,00:55,1001.25,1001.25,1001.25,1001.25,0,3,3.00
08/12/2004,00:56,1001.25,1001.25,1001.25,1001.25,0,2,2.00
08/12/2004,00:59,1001.25,1001.25,1001.00,1001.25,5,33,38.00
08/12/2004,01:02,1001.00,1001.00,1001.00,1001.00,0,1,1.00
08/12/2004,01:03,1001.00,1001.00,1001.00,1001.00,0,1,1.00
08/12/2004,01:05,1001.00,1001.00,1001.00,1001.00,0,8,8.00
08/12/2004,01:06,1001.00,1001.00,1001.00,1001.00,0,26,26.00
08/12/2004,01:07,1001.00,1001.00,1001.00,1001.00,0,1,1.00
08/12/2004,01:08,1000.75,1000.75,1000.75,1000.75,0,9,9.00
08/12/2004,01:09,1001.00,1001.00,1001.00,1001.00,4,0,4.00
08/12/2004,01:10,1001.00,1001.00,1000.75,1000.75,1,1,2.00
08/12/2004,01:11,1000.75,1000.75,1000.75,1000.75,0,1,1.00
08/12/2004,01:18,1000.75,1000.75,1000.75,1000.75,0,51,51.00
08/12/2004,01:19,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/12/2004,01:23,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/12/2004,01:25,1001.00,1001.00,1001.00,1001.00,10,0,10.00
08/12/2004,01:27,1000.75,1000.75,1000.75,1000.75,0,15,15.00
08/12/2004,01:30,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/12/2004,01:38,1000.75,1000.75,1000.75,1000.75,0,15,15.00
08/12/2004,01:40,1000.75,1000.75,1000.75,1000.75,0,10,10.00
08/12/2004,01:42,1001.00,1001.00,1000.75,1000.75,1,1,2.00
08/12/2004,01:44,1000.75,1000.75,1000.75,1000.75,0,1,1.00
08/12/2004,01:45,1001.00,1001.00,1001.00,1001.00,12,0,12.00
08/12/2004,01:47,1001.00,1001.00,1001.00,1001.00,5,0,5.00
08/12/2004,01:48,1001.00,1001.00,1000.75,1001.00,37,1,38.00
08/12/2004,01:50,1001.00,1001.00,1001.00,1001.00,36,0,36.00
08/12/2004,01:51,1001.25,1001.25,1001.00,1001.00,6,2,8.00
08/12/2004,01:53,1001.00,1001.00,1001.00,1001.00,0,22,22.00
08/12/2004,01:55,1001.25,1001.25,1001.25,1001.25,2,0,2.00
08/12/2004,01:56,1001.00,1001.00,1001.00,1001.00,0,4,4.00
08/12/2004,01:59,1001.25,1001.50,1001.25,1001.50,80,0,80.00
08/12/2004,02:00,1001.50,1001.50,1001.50,1001.50,2,0,2.00
08/12/2004,02:01,1001.50,1001.50,1001.50,1001.50,57,0,57.00
08/12/2004,02:02,1001.50,1001.50,1001.50,1001.50,12,0,12.00
08/12/2004,02:03,1001.50,1001.50,1001.50,1001.50,32,0,32.00
08/12/2004,02:04,1001.50,1001.75,1001.50,1001.75,35,1,36.00
08/12/2004,02:05,1002.00,1002.00,1001.75,1002.00,85,1,86.00
08/12/2004,02:06,1002.00,1002.75,1002.00,1002.25,152,13,165.00
08/12/2004,02:07,1002.25,1002.75,1002.25,1002.75,108,6,114.00
08/12/2004,02:08,1002.50,1002.75,1002.50,1002.75,56,21,77.00
08/12/2004,02:09,1002.50,1002.50,1002.25,1002.25,0,330,330.00
08/12/2004,02:10,1002.00,1002.25,1002.00,1002.25,10,43,53.00
08/12/2004,02:11,1002.25,1002.50,1002.25,1002.25,14,23,37.00
08/12/2004,02:12,1002.25,1002.75,1002.25,1002.75,168,28,196.00
08/12/2004,02:13,1002.75,1002.75,1002.50,1002.50,64,25,89.00
08/12/2004,02:14,1002.50,1002.75,1002.50,1002.50,5,12,17.00
08/12/2004,02:15,1002.50,1002.50,1002.50,1002.50,0,32,32.00
08/12/2004,02:16,1002.50,1002.50,1002.25,1002.25,0,31,31.00
08/12/2004,02:17,1002.50,1002.50,1002.50,1002.50,20,0,20.00
08/12/2004,02:18,1002.50,1002.50,1002.50,1002.50,43,0,43.00
08/12/2004,02:19,1002.50,1002.50,1002.50,1002.50,12,0,12.00
08/12/2004,02:20,1002.50,1002.50,1002.25,1002.25,5,34,39.00
08/12/2004,02:21,1002.25,1002.25,1002.25,1002.25,0,38,38.00
08/12/2004,02:22,1002.25,1002.25,1001.75,1001.75,0,79,79.00
08/12/2004,02:23,1002.00,1002.00,1001.75,1001.75,2,107,109.00
08/12/2004,02:24,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/12/2004,02:25,1002.00,1002.00,1001.50,1001.50,29,33,62.00
08/12/2004,02:26,1001.50,1001.75,1001.50,1001.75,5,1,6.00
08/12/2004,02:27,1001.75,1001.75,1001.75,1001.75,33,0,33.00
08/12/2004,02:28,1001.75,1001.75,1001.50,1001.50,12,3,15.00
08/12/2004,02:29,1001.75,1001.75,1001.75,1001.75,33,0,33.00
08/12/2004,02:30,1001.75,1001.75,1001.75,1001.75,21,0,21.00
08/12/2004,02:31,1001.75,1002.00,1001.75,1002.00,103,0,103.00
08/12/2004,02:32,1002.25,1002.25,1002.00,1002.00,25,2,27.00
08/12/2004,02:33,1002.00,1002.00,1002.00,1002.00,0,28,28.00
08/12/2004,02:34,1002.00,1002.00,1002.00,1002.00,0,2,2.00
08/12/2004,02:35,1002.25,1002.25,1002.00,1002.00,9,7,16.00
08/12/2004,02:36,1002.25,1002.50,1002.25,1002.50,18,0,18.00
08/12/2004,02:37,1002.25,1002.25,1002.00,1002.00,0,17,17.00
08/12/2004,02:38,1002.00,1002.25,1002.00,1002.25,1,8,9.00
08/12/2004,02:39,1002.00,1002.25,1002.00,1002.00,12,41,53.00
08/12/2004,02:40,1002.00,1002.00,1002.00,1002.00,0,10,10.00
08/12/2004,02:41,1002.00,1002.00,1002.00,1002.00,0,17,17.00
08/12/2004,02:44,1002.00,1002.25,1002.00,1002.00,1,17,18.00
08/12/2004,02:45,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/12/2004,02:46,1002.00,1002.50,1002.00,1002.50,29,8,37.00
08/12/2004,02:47,1002.50,1002.75,1002.50,1002.50,57,8,65.00
08/12/2004,02:48,1002.50,1002.50,1002.25,1002.50,11,57,68.00
08/12/2004,02:49,1002.50,1002.50,1002.25,1002.50,10,2,12.00
08/12/2004,02:50,1002.25,1002.25,1002.25,1002.25,0,5,5.00
08/12/2004,02:51,1002.50,1002.75,1002.50,1002.50,75,8,83.00
08/12/2004,02:52,1002.50,1002.50,1002.50,1002.50,0,11,11.00
08/12/2004,02:53,1002.50,1002.50,1002.50,1002.50,0,35,35.00
08/12/2004,02:54,1002.50,1002.50,1002.50,1002.50,0,103,103.00
08/12/2004,02:55,1002.50,1002.50,1002.50,1002.50,0,9,9.00
08/12/2004,02:56,1002.50,1002.50,1002.50,1002.50,0,74,74.00
08/12/2004,02:57,1002.25,1002.25,1002.25,1002.25,0,82,82.00
08/12/2004,02:58,1002.00,1002.00,1002.00,1002.00,0,48,48.00
08/12/2004,02:59,1002.00,1002.00,1002.00,1002.00,0,2,2.00
08/12/2004,03:00,1002.00,1002.00,1002.00,1002.00,0,6,6.00
08/12/2004,03:02,1002.00,1002.00,1002.00,1002.00,0,7,7.00
08/12/2004,03:03,1002.00,1002.00,1002.00,1002.00,0,4,4.00
08/12/2004,03:04,1002.00,1002.00,1002.00,1002.00,0,2,2.00
08/12/2004,03:05,1002.00,1002.00,1002.00,1002.00,0,8,8.00
08/12/2004,03:06,1002.00,1002.00,1002.00,1002.00,0,7,7.00
08/12/2004,03:07,1002.25,1002.25,1002.25,1002.25,9,0,9.00
08/12/2004,03:08,1002.25,1002.25,1002.00,1002.25,9,2,11.00
08/12/2004,03:09,1002.00,1002.00,1001.75,1001.75,0,96,96.00
08/12/2004,03:11,1002.00,1002.00,1002.00,1002.00,7,0,7.00
08/12/2004,03:12,1001.75,1001.75,1001.75,1001.75,0,53,53.00
08/12/2004,03:13,1001.75,1002.00,1001.75,1002.00,27,21,48.00
08/12/2004,03:14,1001.75,1002.00,1001.75,1002.00,15,1,16.00
08/12/2004,03:15,1002.00,1002.00,1002.00,1002.00,6,0,6.00
08/12/2004,03:16,1002.00,1002.00,1002.00,1002.00,10,0,10.00
08/12/2004,03:17,1002.00,1002.00,1002.00,1002.00,31,0,31.00
08/12/2004,03:18,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/12/2004,03:19,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/12/2004,03:21,1002.25,1002.50,1002.25,1002.50,9,0,9.00
08/12/2004,03:22,1002.50,1002.75,1002.50,1002.75,207,0,207.00
08/12/2004,03:23,1002.75,1002.75,1002.50,1002.50,2,27,29.00
08/12/2004,03:24,1002.50,1002.50,1002.50,1002.50,0,16,16.00
08/12/2004,03:25,1002.50,1002.75,1002.50,1002.75,1,4,5.00
08/12/2004,03:26,1002.75,1002.75,1002.75,1002.75,10,0,10.00
08/12/2004,03:27,1002.75,1002.75,1002.75,1002.75,2,0,2.00
08/12/2004,03:28,1002.75,1002.75,1002.75,1002.75,50,0,50.00
08/12/2004,03:29,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/12/2004,03:31,1002.75,1002.75,1002.75,1002.75,11,0,11.00
08/12/2004,03:32,1002.75,1003.00,1002.75,1002.75,263,46,309.00
08/12/2004,03:33,1002.75,1002.75,1002.75,1002.75,0,45,45.00
08/12/2004,03:34,1002.75,1002.75,1002.75,1002.75,0,51,51.00
08/12/2004,03:35,1002.50,1002.50,1002.50,1002.50,0,65,65.00
08/12/2004,03:36,1002.50,1002.50,1002.50,1002.50,0,13,13.00
08/12/2004,03:37,1002.50,1002.50,1002.50,1002.50,0,11,11.00
08/12/2004,03:39,1002.50,1002.75,1002.50,1002.75,1,41,42.00
08/12/2004,03:41,1002.75,1003.00,1002.75,1002.75,57,23,80.00
08/12/2004,03:45,1002.75,1002.75,1002.75,1002.75,0,7,7.00
08/12/2004,03:46,1002.75,1003.25,1002.75,1003.00,40,39,79.00
08/12/2004,03:47,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/12/2004,03:48,1003.00,1003.00,1002.50,1002.50,5,247,252.00
08/12/2004,03:49,1002.50,1002.50,1002.50,1002.50,0,30,30.00
08/12/2004,03:51,1002.50,1002.50,1002.50,1002.50,0,65,65.00
08/12/2004,03:52,1002.50,1002.75,1002.50,1002.50,1,137,138.00
08/12/2004,03:53,1002.50,1002.50,1002.50,1002.50,0,5,5.00
08/12/2004,03:54,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/12/2004,03:57,1002.50,1002.50,1002.25,1002.50,4,2,6.00
08/12/2004,03:58,1002.25,1002.25,1002.25,1002.25,0,1,1.00
08/12/2004,03:59,1002.25,1002.25,1002.00,1002.00,0,80,80.00
08/12/2004,04:01,1002.25,1002.25,1002.25,1002.25,42,0,42.00
08/12/2004,04:02,1002.25,1002.25,1002.00,1002.25,3,3,6.00
08/12/2004,04:03,1002.25,1002.25,1002.25,1002.25,7,0,7.00
08/12/2004,04:09,1002.25,1002.25,1002.25,1002.25,52,0,52.00
08/12/2004,04:10,1002.00,1002.00,1002.00,1002.00,0,65,65.00
08/12/2004,04:11,1002.00,1002.00,1002.00,1002.00,0,6,6.00
08/12/2004,04:12,1001.75,1001.75,1001.50,1001.50,3,47,50.00
08/12/2004,04:13,1001.75,1001.75,1001.75,1001.75,32,0,32.00
08/12/2004,04:14,1001.75,1001.75,1001.75,1001.75,3,0,3.00
08/12/2004,04:17,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/12/2004,04:18,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/12/2004,04:19,1001.50,1001.50,1001.25,1001.25,0,177,177.00
08/12/2004,04:20,1001.50,1001.75,1001.50,1001.50,73,5,78.00
08/12/2004,04:21,1001.50,1001.50,1001.50,1001.50,0,2,2.00
08/12/2004,04:22,1001.25,1001.25,1001.25,1001.25,0,5,5.00
08/12/2004,04:24,1001.25,1001.50,1001.25,1001.50,21,43,64.00
08/12/2004,04:25,1001.50,1001.75,1001.50,1001.50,20,5,25.00
08/12/2004,04:26,1001.50,1001.50,1001.50,1001.50,0,10,10.00
08/12/2004,04:27,1001.50,1001.50,1001.25,1001.25,0,3,3.00
08/12/2004,04:28,1001.50,1001.50,1001.50,1001.50,11,0,11.00
08/12/2004,04:29,1001.50,1001.50,1001.00,1001.00,5,134,139.00
08/12/2004,04:30,1001.00,1001.00,1000.75,1000.75,0,248,248.00
08/12/2004,04:31,1000.75,1000.75,1000.50,1000.50,41,25,66.00
08/12/2004,04:32,1000.50,1000.75,1000.25,1000.25,5,63,68.00
08/12/2004,04:33,1000.25,1000.25,1000.00,1000.00,112,109,221.00
08/12/2004,04:34,1000.00,1000.50,1000.00,1000.25,101,6,107.00
08/12/2004,04:35,1000.50,1000.50,1000.00,1000.25,68,25,93.00
08/12/2004,04:36,1000.00,1000.25,999.75,1000.25,29,31,60.00
08/12/2004,04:37,1000.25,1000.25,1000.25,1000.25,47,0,47.00
08/12/2004,04:38,1000.25,1000.50,1000.25,1000.25,6,5,11.00
08/12/2004,04:39,1000.25,1000.25,1000.25,1000.25,0,6,6.00
08/12/2004,04:40,1000.00,1000.00,1000.00,1000.00,0,59,59.00
08/12/2004,04:41,1000.00,1000.00,999.75,1000.00,1,38,39.00
08/12/2004,04:42,1000.00,1000.00,1000.00,1000.00,100,0,100.00
08/12/2004,04:43,999.75,999.75,999.50,999.50,7,395,402.00
08/12/2004,04:44,999.50,999.50,999.25,999.25,9,172,181.00
08/12/2004,04:45,999.25,999.25,999.25,999.25,0,84,84.00
08/12/2004,04:46,999.25,999.50,999.00,999.50,2,24,26.00
08/12/2004,04:47,999.50,999.50,999.25,999.25,57,105,162.00
08/12/2004,04:48,999.25,999.25,998.75,999.00,86,158,244.00
08/12/2004,04:49,999.25,999.50,998.75,999.00,34,88,122.00
08/12/2004,04:50,999.00,999.00,999.00,999.00,61,0,61.00
08/12/2004,04:51,999.00,999.25,999.00,999.25,71,0,71.00
08/12/2004,04:52,999.25,999.25,999.00,999.00,189,46,235.00
08/12/2004,04:53,999.00,999.00,999.00,999.00,0,20,20.00
08/12/2004,04:54,999.25,999.50,999.25,999.25,28,7,35.00
08/12/2004,04:55,999.25,999.25,999.00,999.00,0,98,98.00
08/12/2004,04:56,999.25,999.25,999.00,999.25,17,55,72.00
08/12/2004,04:57,999.25,999.50,999.25,999.50,24,0,24.00
08/12/2004,04:58,999.50,999.75,999.50,999.75,218,16,234.00
08/12/2004,04:59,999.75,1000.00,999.75,1000.00,77,0,77.00
08/12/2004,05:00,1000.00,1000.25,1000.00,1000.25,59,0,59.00
08/12/2004,05:01,1000.00,1000.25,1000.00,1000.25,1,43,44.00
08/12/2004,05:02,1000.25,1000.25,1000.25,1000.25,10,0,10.00
08/12/2004,05:03,1000.25,1000.25,1000.00,1000.00,7,1,8.00
08/12/2004,05:04,1000.00,1000.00,1000.00,1000.00,0,62,62.00
08/12/2004,05:05,1000.00,1000.00,999.75,999.75,0,131,131.00
08/12/2004,05:06,999.50,999.75,999.50,999.75,2,107,109.00
08/12/2004,05:07,999.75,1000.00,999.75,1000.00,22,10,32.00
08/12/2004,05:08,1000.00,1000.00,1000.00,1000.00,2,0,2.00
08/12/2004,05:09,999.75,999.75,999.75,999.75,0,15,15.00
08/12/2004,05:10,999.75,999.75,999.75,999.75,0,161,161.00
08/12/2004,05:11,999.75,999.75,999.75,999.75,0,99,99.00
08/12/2004,05:12,999.75,999.75,999.75,999.75,0,40,40.00
08/12/2004,05:13,999.75,999.75,999.75,999.75,0,7,7.00
08/12/2004,05:14,999.75,999.75,999.50,999.50,0,7,7.00
08/12/2004,05:15,999.50,999.50,999.50,999.50,0,56,56.00
08/12/2004,05:16,999.50,999.75,999.50,999.75,1,25,26.00
08/12/2004,05:17,999.50,999.50,999.50,999.50,0,2,2.00
08/12/2004,05:18,999.50,1000.00,999.50,1000.00,35,10,45.00
08/12/2004,05:19,1000.00,1000.00,999.75,999.75,1,12,13.00
08/12/2004,05:20,999.75,999.75,999.75,999.75,0,62,62.00
08/12/2004,05:21,999.75,999.75,999.75,999.75,0,5,5.00
08/12/2004,05:22,999.75,999.75,999.75,999.75,0,21,21.00
08/12/2004,05:23,999.75,999.75,999.25,999.25,0,141,141.00
08/12/2004,05:24,999.50,999.50,999.50,999.50,1,0,1.00
08/12/2004,05:25,999.25,999.25,999.00,999.25,85,293,378.00
08/12/2004,05:26,999.25,999.25,998.75,998.75,6,161,167.00
08/12/2004,05:27,999.00,999.00,999.00,999.00,11,0,11.00
08/12/2004,05:28,999.25,999.25,999.25,999.25,45,0,45.00
08/12/2004,05:29,999.25,999.50,999.00,999.00,45,27,72.00
08/12/2004,05:30,998.75,998.75,998.75,998.75,0,2,2.00
08/12/2004,05:31,999.00,999.00,999.00,999.00,38,0,38.00
08/12/2004,05:32,999.00,999.25,999.00,999.25,3,0,3.00
08/12/2004,05:33,999.00,999.00,999.00,999.00,0,1,1.00
08/12/2004,05:34,999.00,999.00,999.00,999.00,0,36,36.00
08/12/2004,05:35,999.00,999.00,999.00,999.00,0,7,7.00
08/12/2004,05:36,998.75,998.75,998.75,998.75,0,26,26.00
08/12/2004,05:37,998.75,998.75,998.50,998.75,2,228,230.00
08/12/2004,05:38,998.75,998.75,998.50,998.75,21,3,24.00
08/12/2004,05:39,998.50,998.75,998.50,998.75,10,1,11.00
08/12/2004,05:40,998.75,998.75,998.50,998.50,51,2,53.00
08/12/2004,05:41,998.75,998.75,998.25,998.50,12,118,130.00
08/12/2004,05:42,998.50,999.00,998.50,999.00,162,4,166.00
08/12/2004,05:43,999.00,999.00,998.75,998.75,5,56,61.00
08/12/2004,05:44,998.75,998.75,998.75,998.75,0,12,12.00
08/12/2004,05:45,998.75,998.75,998.25,998.75,25,81,106.00
08/12/2004,05:46,998.50,998.50,998.00,998.25,34,53,87.00
08/12/2004,05:47,998.25,998.50,998.00,998.25,2,42,44.00
08/12/2004,05:48,998.00,998.25,998.00,998.25,3,30,33.00
08/12/2004,05:49,998.00,998.25,998.00,998.00,5,37,42.00
08/12/2004,05:50,998.25,998.25,997.50,997.75,7,134,141.00
08/12/2004,05:51,997.75,998.25,997.75,998.25,89,11,100.00
08/12/2004,05:52,998.25,998.50,998.00,998.50,66,32,98.00
08/12/2004,05:53,998.25,998.50,998.00,998.50,48,32,80.00
08/12/2004,05:54,998.25,998.50,998.25,998.25,21,27,48.00
08/12/2004,05:55,998.25,998.25,997.00,997.50,80,608,688.00
08/12/2004,05:56,997.75,998.00,997.50,998.00,162,1,163.00
08/12/2004,05:57,998.00,998.25,998.00,998.25,73,44,117.00
08/12/2004,05:58,998.25,998.25,998.00,998.00,58,3,61.00
08/12/2004,05:59,998.25,998.50,998.25,998.25,28,2,30.00
08/12/2004,06:00,998.25,998.50,998.25,998.50,20,31,51.00
08/12/2004,06:01,998.25,998.75,998.25,998.50,86,3,89.00
08/12/2004,06:02,998.50,998.75,998.25,998.25,7,30,37.00
08/12/2004,06:03,998.50,998.50,998.50,998.50,5,0,5.00
08/12/2004,06:04,998.50,998.75,998.50,998.50,19,8,27.00
08/12/2004,06:05,998.50,998.75,998.50,998.50,2,5,7.00
08/12/2004,06:06,998.75,998.75,998.50,998.50,1,25,26.00
08/12/2004,06:07,998.25,998.25,998.25,998.25,0,106,106.00
08/12/2004,06:08,998.00,998.25,998.00,998.25,4,110,114.00
08/12/2004,06:09,998.00,998.25,998.00,998.25,6,8,14.00
08/12/2004,06:10,998.00,998.25,998.00,998.25,94,3,97.00
08/12/2004,06:11,998.50,998.50,998.50,998.50,3,0,3.00
08/12/2004,06:12,998.50,998.75,998.50,998.50,52,23,75.00
08/12/2004,06:13,998.25,998.50,998.00,998.25,23,32,55.00
08/12/2004,06:14,998.50,998.50,998.25,998.50,2,1,3.00
08/12/2004,06:15,998.50,998.50,998.50,998.50,42,0,42.00
08/12/2004,06:16,998.50,998.50,998.50,998.50,6,0,6.00
08/12/2004,06:17,998.50,998.50,998.25,998.25,4,10,14.00
08/12/2004,06:18,998.25,998.50,998.25,998.50,1,1,2.00
08/12/2004,06:19,998.25,998.50,997.25,997.50,23,465,488.00
08/12/2004,06:20,997.25,997.50,996.25,996.25,74,644,718.00
08/12/2004,06:21,996.25,996.25,995.00,995.50,131,390,521.00
08/12/2004,06:22,995.50,995.75,995.25,995.50,117,57,174.00
08/12/2004,06:23,995.50,995.75,995.50,995.50,3,163,166.00
08/12/2004,06:24,995.75,995.75,995.50,995.50,65,443,508.00
08/12/2004,06:25,995.50,995.50,995.00,995.25,129,267,396.00
08/12/2004,06:26,995.25,995.75,995.25,995.50,195,15,210.00
08/12/2004,06:27,995.75,996.25,995.75,996.25,351,54,405.00
08/12/2004,06:28,996.25,996.25,996.00,996.25,310,1,311.00
08/12/2004,06:29,996.25,996.25,995.75,995.75,2,80,82.00
08/12/2004,06:30,995.75,995.75,995.25,995.50,19,142,161.00
08/12/2004,06:31,995.75,995.75,995.50,995.50,5,59,64.00
08/12/2004,06:32,995.50,995.75,995.50,995.50,2,248,250.00
08/12/2004,06:33,995.50,995.75,995.50,995.75,323,25,348.00
08/12/2004,06:34,995.75,996.00,995.50,995.50,55,72,127.00
08/12/2004,06:35,995.75,995.75,995.50,995.50,8,50,58.00
08/12/2004,06:36,995.75,995.75,995.75,995.75,157,0,157.00
08/12/2004,06:37,995.75,995.75,995.50,995.50,21,118,139.00
08/12/2004,06:38,995.50,995.75,995.50,995.75,7,12,19.00
08/12/2004,06:39,995.75,995.75,995.50,995.75,75,2,77.00
08/12/2004,06:40,995.75,995.75,995.75,995.75,37,0,37.00
08/12/2004,06:41,995.75,995.75,995.75,995.75,38,0,38.00
08/12/2004,06:42,995.75,996.00,995.75,996.00,49,0,49.00
08/12/2004,06:43,996.00,996.25,996.00,996.25,61,17,78.00
08/12/2004,06:44,996.00,996.25,996.00,996.00,1,236,237.00
08/12/2004,06:45,996.00,996.00,995.75,996.00,2,9,11.00
08/12/2004,06:46,995.75,995.75,995.50,995.75,7,118,125.00
08/12/2004,06:47,995.75,996.00,995.50,996.00,176,40,216.00
08/12/2004,06:48,996.00,996.00,995.75,995.75,9,64,73.00
08/12/2004,06:49,996.00,996.50,996.00,996.50,402,18,420.00
08/12/2004,06:50,996.25,996.50,996.25,996.25,2,54,56.00
08/12/2004,06:51,996.50,996.50,996.50,996.50,195,0,195.00
08/12/2004,06:52,996.25,996.25,996.00,996.25,8,114,122.00
08/12/2004,06:53,996.50,996.50,996.50,996.50,2,0,2.00
08/12/2004,06:54,996.50,996.50,996.50,996.50,6,0,6.00
08/12/2004,06:55,996.50,996.50,996.25,996.50,36,2,38.00
08/12/2004,06:56,996.25,996.50,996.25,996.50,34,1,35.00
08/12/2004,06:57,996.50,997.00,996.50,996.75,61,9,70.00
08/12/2004,06:58,997.00,997.00,997.00,997.00,149,0,149.00
08/12/2004,06:59,997.00,997.00,997.00,997.00,65,0,65.00
08/12/2004,07:00,997.00,997.25,997.00,997.25,85,0,85.00
08/12/2004,07:01,997.25,997.25,996.75,996.75,3,268,271.00
08/12/2004,07:02,996.75,997.00,996.50,996.50,1,214,215.00
08/12/2004,07:03,996.75,997.00,996.75,997.00,73,0,73.00
08/12/2004,07:04,997.00,997.00,996.75,996.75,5,15,20.00
08/12/2004,07:05,997.00,997.00,996.75,997.00,64,5,69.00
08/12/2004,07:06,997.00,997.00,997.00,997.00,32,0,32.00
08/12/2004,07:07,997.25,997.25,996.50,996.50,24,93,117.00
08/12/2004,07:08,996.50,996.75,996.50,996.50,129,54,183.00
08/12/2004,07:09,996.75,996.75,996.50,996.50,5,1,6.00
08/12/2004,07:10,996.50,996.50,996.50,996.50,0,66,66.00
08/12/2004,07:11,996.75,996.75,996.50,996.75,77,1,78.00
08/12/2004,07:12,997.00,997.00,996.75,997.00,75,3,78.00
08/12/2004,07:13,997.00,997.00,996.50,996.75,43,65,108.00
08/12/2004,07:14,996.75,996.75,996.50,996.75,22,3,25.00
08/12/2004,07:15,996.50,997.00,996.50,997.00,71,2,73.00
08/12/2004,07:16,996.75,997.00,996.75,996.75,5,6,11.00
08/12/2004,07:17,996.75,997.00,996.75,996.75,4,159,163.00
08/12/2004,07:18,996.75,996.75,996.50,996.75,41,47,88.00
08/12/2004,07:19,996.50,997.00,996.50,996.75,99,99,198.00
08/12/2004,07:20,996.75,996.75,996.75,996.75,0,122,122.00
08/12/2004,07:21,996.75,996.75,996.50,996.75,83,76,159.00
08/12/2004,07:22,997.00,997.00,996.75,996.75,3,158,161.00
08/12/2004,07:23,996.75,997.00,996.75,996.75,3,155,158.00
08/12/2004,07:24,996.75,996.75,996.50,996.75,8,34,42.00
08/12/2004,07:25,996.75,996.75,996.75,996.75,28,0,28.00
08/12/2004,07:26,996.75,997.00,996.75,996.75,41,8,49.00
08/12/2004,07:27,996.75,997.00,996.75,997.00,40,5,45.00
08/12/2004,07:28,996.75,996.75,996.75,996.75,0,120,120.00
08/12/2004,07:29,996.75,997.00,996.75,996.75,34,127,161.00
08/12/2004,07:30,996.75,997.00,996.25,996.50,82,360,442.00
08/12/2004,07:31,996.75,997.25,995.50,997.00,1311,1290,2601.00
08/12/2004,07:32,996.75,996.75,996.25,996.50,168,308,476.00
08/12/2004,07:33,996.75,997.00,996.25,997.00,513,146,659.00
08/12/2004,07:34,997.00,997.00,996.75,997.00,271,169,440.00
08/12/2004,07:35,997.00,997.00,996.25,996.50,25,179,204.00
08/12/2004,07:36,996.50,997.00,996.25,997.00,434,14,448.00
08/12/2004,07:37,997.25,997.50,997.00,997.50,242,40,282.00
08/12/2004,07:38,997.50,997.50,997.25,997.50,36,3,39.00
08/12/2004,07:39,997.50,997.50,997.25,997.50,292,10,302.00
08/12/2004,07:40,997.75,998.00,997.75,998.00,612,50,662.00
08/12/2004,07:41,998.25,998.50,998.00,998.50,233,291,524.00
08/12/2004,07:42,998.50,999.00,998.50,998.75,374,133,507.00
08/12/2004,07:43,998.75,998.75,998.25,998.50,284,242,526.00
08/12/2004,07:44,998.50,998.75,998.50,998.75,248,25,273.00
08/12/2004,07:45,998.75,998.75,998.50,998.75,412,274,686.00
08/12/2004,07:46,998.75,999.00,998.50,998.75,207,162,369.00
08/12/2004,07:47,998.75,998.75,998.50,998.50,26,250,276.00
08/12/2004,07:48,998.50,998.75,998.25,998.25,17,58,75.00
08/12/2004,07:49,998.25,998.25,998.25,998.25,0,32,32.00
08/12/2004,07:50,998.25,998.25,998.25,998.25,0,7,7.00
08/12/2004,07:51,998.25,998.75,998.25,998.50,217,135,352.00
08/12/2004,07:52,998.75,998.75,998.50,998.50,2,6,8.00
08/12/2004,07:53,998.50,998.50,998.25,998.50,12,126,138.00
08/12/2004,07:54,998.50,998.50,998.25,998.25,12,12,24.00
08/12/2004,07:55,998.25,998.50,998.25,998.25,4,20,24.00
08/12/2004,07:56,998.50,998.50,998.25,998.25,2,432,434.00
08/12/2004,07:57,998.25,998.25,998.00,998.00,3,8,11.00
08/12/2004,07:58,998.25,998.25,998.25,998.25,6,0,6.00
08/12/2004,07:59,998.25,998.50,998.00,998.25,197,73,270.00
08/12/2004,08:00,998.00,998.25,998.00,998.25,2,8,10.00
08/12/2004,08:01,998.00,998.50,998.00,998.50,76,1,77.00
08/12/2004,08:02,998.50,998.50,998.25,998.50,18,7,25.00
08/12/2004,08:03,998.50,998.50,998.25,998.50,386,1,387.00
08/12/2004,08:04,998.75,998.75,998.25,998.50,108,71,179.00
08/12/2004,08:05,998.50,998.50,998.50,998.50,11,0,11.00
08/12/2004,08:06,998.50,998.75,998.50,998.50,38,30,68.00
08/12/2004,08:07,998.50,998.50,998.50,998.50,0,44,44.00
08/12/2004,08:08,998.50,998.75,998.50,998.50,2,8,10.00
08/12/2004,08:09,998.50,998.50,998.50,998.50,0,14,14.00
08/12/2004,08:10,998.50,998.75,998.25,998.25,15,114,129.00
08/12/2004,08:11,998.25,998.25,998.00,998.00,29,98,127.00
08/12/2004,08:12,998.25,998.25,998.00,998.25,9,5,14.00
08/12/2004,08:13,998.25,998.25,998.00,998.00,1,10,11.00
08/12/2004,08:14,998.00,998.25,998.00,998.25,5,9,14.00
08/12/2004,08:15,998.25,998.50,998.25,998.25,51,1,52.00
08/12/2004,08:16,998.50,998.50,998.25,998.50,93,2,95.00
08/12/2004,08:17,998.25,998.50,998.25,998.25,6,22,28.00
08/12/2004,08:18,998.50,998.50,998.25,998.25,1,1,2.00
08/12/2004,08:19,998.25,998.25,998.25,998.25,0,14,14.00
08/12/2004,08:20,998.25,998.25,998.00,998.00,0,12,12.00
08/12/2004,08:21,998.00,998.00,998.00,998.00,0,3,3.00
08/12/2004,08:22,998.00,998.25,998.00,998.00,1,161,162.00
08/12/2004,08:23,997.75,998.00,997.50,997.50,2,225,227.00
08/12/2004,08:24,997.50,997.75,997.25,997.50,87,430,517.00
08/12/2004,08:25,997.50,998.00,997.25,997.50,203,228,431.00
08/12/2004,08:26,997.50,997.75,997.00,997.00,188,478,666.00
08/12/2004,08:27,997.00,997.25,997.00,997.25,30,12,42.00
08/12/2004,08:28,997.25,997.75,997.00,997.75,211,5,216.00
08/12/2004,08:29,997.50,997.50,997.25,997.50,35,36,71.00
08/12/2004,08:30,997.50,997.50,996.50,996.75,610,1477,2087.00
08/12/2004,08:31,996.75,996.75,996.25,996.50,988,1403,2391.00
08/12/2004,08:32,996.25,997.25,996.25,997.00,1562,1302,2864.00
08/12/2004,08:33,996.75,997.25,996.50,996.75,1254,958,2212.00
08/12/2004,08:34,996.75,997.50,996.50,997.50,2371,771,3142.00
08/12/2004,08:35,997.25,998.25,997.25,998.00,2060,962,3022.00
08/12/2004,08:36,998.00,998.50,997.75,998.25,1205,704,1909.00
08/12/2004,08:37,998.50,998.50,998.00,998.00,514,1096,1610.00
08/12/2004,08:38,998.00,998.50,998.00,998.25,1050,264,1314.00
08/12/2004,08:39,998.25,998.75,998.25,998.25,1027,654,1681.00
08/12/2004,08:40,998.25,999.50,998.25,999.00,3028,903,3931.00
08/12/2004,08:41,999.25,999.50,998.75,998.75,1878,1939,3817.00
08/12/2004,08:42,998.75,998.75,998.25,998.50,62,830,892.00
08/12/2004,08:43,998.25,998.50,997.75,998.25,911,1268,2179.00
08/12/2004,08:44,998.00,998.25,997.75,998.00,473,792,1265.00
08/12/2004,08:45,998.00,998.50,997.75,998.00,642,867,1509.00
08/12/2004,08:46,998.00,998.25,997.25,997.75,723,1799,2522.00
08/12/2004,08:47,998.00,998.50,997.75,998.50,926,241,1167.00
08/12/2004,08:48,998.50,998.75,998.25,998.25,683,695,1378.00
08/12/2004,08:49,998.25,998.75,998.00,998.75,521,1610,2131.00
08/12/2004,08:50,998.75,998.75,998.00,998.00,897,454,1351.00
08/12/2004,08:51,998.00,998.25,997.25,997.75,467,1875,2342.00
08/12/2004,08:52,997.75,998.50,997.50,998.25,1256,501,1757.00
08/12/2004,08:53,998.25,998.75,998.00,998.75,1101,831,1932.00
08/12/2004,08:54,998.75,999.00,998.25,998.50,1675,797,2472.00
08/12/2004,08:55,998.50,998.50,998.00,998.25,216,359,575.00
08/12/2004,08:56,998.00,998.25,997.50,997.75,254,2629,2883.00
08/12/2004,08:57,997.75,998.25,997.75,998.00,656,146,802.00
08/12/2004,08:58,998.00,998.25,998.00,998.00,660,190,850.00
08/12/2004,08:59,998.00,998.25,998.00,998.25,25,105,130.00
08/12/2004,09:00,998.25,998.50,998.25,998.25,296,371,667.00
08/12/2004,09:01,998.25,998.50,997.50,997.75,1395,1714,3109.00
08/12/2004,09:02,997.75,998.00,997.00,997.25,849,1506,2355.00
08/12/2004,09:03,997.25,997.75,997.25,997.25,381,593,974.00
08/12/2004,09:04,997.25,997.25,996.25,996.25,1077,2850,3927.00
08/12/2004,09:05,996.50,996.75,995.75,996.00,1047,2009,3056.00
08/12/2004,09:06,996.00,996.50,996.00,996.50,1075,494,1569.00
08/12/2004,09:07,996.50,996.50,996.00,996.25,1512,981,2493.00
08/12/2004,09:08,996.00,996.50,995.50,996.25,1630,2603,4233.00
08/12/2004,09:09,996.50,996.75,996.25,996.50,1018,1098,2116.00
08/12/2004,09:10,996.50,996.50,996.25,996.25,77,282,359.00
08/12/2004,09:11,996.25,996.50,995.50,995.50,365,1806,2171.00
08/12/2004,09:12,995.50,995.50,994.75,994.75,1905,4711,6616.00
08/12/2004,09:13,994.75,995.75,994.75,995.50,2569,2293,4862.00
08/12/2004,09:14,995.50,996.00,995.50,995.75,1421,361,1782.00
08/12/2004,09:15,995.75,996.00,995.25,995.50,1287,844,2131.00
08/12/2004,09:16,995.25,995.50,994.75,994.75,1030,1353,2383.00
08/12/2004,09:17,994.75,995.00,994.00,994.25,1013,3275,4288.00
08/12/2004,09:18,994.25,994.75,994.00,994.25,1019,886,1905.00
08/12/2004,09:19,994.50,994.50,993.25,993.25,1018,4159,5177.00
08/12/2004,09:20,993.50,994.00,993.25,994.00,1648,768,2416.00
08/12/2004,09:21,994.00,994.00,993.50,993.75,1353,2282,3635.00
08/12/2004,09:22,993.75,994.00,992.75,992.75,2098,4067,6165.00
08/12/2004,09:23,992.75,993.25,992.75,993.25,1043,756,1799.00
08/12/2004,09:24,993.25,993.25,992.25,992.25,1404,2496,3900.00
08/12/2004,09:25,992.50,993.00,992.00,993.00,1776,796,2572.00
08/12/2004,09:26,993.00,993.25,992.75,993.25,1702,64,1766.00
08/12/2004,09:27,993.25,993.50,993.00,993.00,1528,1009,2537.00
08/12/2004,09:28,993.00,993.50,993.00,993.50,1141,136,1277.00
08/12/2004,09:29,993.50,993.75,993.25,993.50,954,416,1370.00
08/12/2004,09:30,993.50,993.50,993.25,993.50,842,452,1294.00
08/12/2004,09:31,993.50,993.50,992.00,992.25,750,4599,5349.00
08/12/2004,09:32,992.50,993.25,992.25,993.25,3047,804,3851.00
08/12/2004,09:33,993.50,994.00,993.25,993.75,1407,793,2200.00
08/12/2004,09:34,993.75,993.75,993.25,993.25,172,496,668.00
08/12/2004,09:35,993.25,993.50,993.00,993.00,151,466,617.00
08/12/2004,09:36,993.25,994.00,993.25,994.00,1216,304,1520.00
08/12/2004,09:37,994.00,994.00,993.50,993.75,473,676,1149.00
08/12/2004,09:38,993.75,994.00,993.25,993.50,365,1124,1489.00
08/12/2004,09:39,993.25,993.50,992.75,992.75,979,2305,3284.00
08/12/2004,09:40,993.00,993.50,992.75,993.00,987,738,1725.00
08/12/2004,09:41,993.00,993.75,993.00,993.75,1241,401,1642.00
08/12/2004,09:42,993.75,994.50,993.50,994.25,2780,683,3463.00
08/12/2004,09:43,994.50,994.50,994.00,994.25,123,1230,1353.00
08/12/2004,09:44,994.00,994.50,994.00,994.25,1045,642,1687.00
08/12/2004,09:45,994.50,994.75,994.25,994.75,1370,263,1633.00
08/12/2004,09:46,994.75,995.00,994.25,994.75,1023,700,1723.00
08/12/2004,09:47,994.75,995.00,994.00,994.00,750,1665,2415.00
08/12/2004,09:48,994.00,994.75,994.00,994.50,703,561,1264.00
08/12/2004,09:49,994.25,994.50,994.00,994.00,405,457,862.00
08/12/2004,09:50,994.00,994.50,993.75,994.00,569,634,1203.00
08/12/2004,09:51,994.25,994.50,994.00,994.25,403,370,773.00
08/12/2004,09:52,994.25,995.00,994.25,995.00,1535,85,1620.00
08/12/2004,09:53,994.75,994.75,994.25,994.50,490,1135,1625.00
08/12/2004,09:54,994.25,994.50,994.25,994.25,309,217,526.00
08/12/2004,09:55,994.50,994.50,994.00,994.25,170,245,415.00
08/12/2004,09:56,994.50,994.75,994.25,994.25,265,227,492.00
08/12/2004,09:57,994.25,994.50,993.75,993.75,52,1198,1250.00
08/12/2004,09:58,993.75,994.50,993.75,994.25,663,299,962.00
08/12/2004,09:59,994.25,994.25,993.50,993.50,189,1209,1398.00
08/12/2004,10:00,993.50,994.00,993.25,993.25,520,1009,1529.00
08/12/2004,10:01,993.25,993.75,993.00,993.25,872,1983,2855.00
08/12/2004,10:02,993.25,993.75,993.00,993.50,905,241,1146.00
08/12/2004,10:03,993.50,994.75,993.25,994.75,2347,253,2600.00
08/12/2004,10:04,994.75,995.25,994.50,995.00,1585,657,2242.00
08/12/2004,10:05,995.25,996.00,995.00,995.75,3952,980,4932.00
08/12/2004,10:06,995.50,996.50,995.50,996.00,3027,1294,4321.00
08/12/2004,10:07,996.25,996.50,995.50,995.75,1901,922,2823.00
08/12/2004,10:08,996.00,996.25,995.75,996.25,380,1118,1498.00
08/12/2004,10:09,996.00,996.25,996.00,996.25,2257,602,2859.00
08/12/2004,10:10,996.00,996.25,995.50,995.75,729,1073,1802.00
08/12/2004,10:11,995.75,996.25,995.50,995.50,1081,861,1942.00
08/12/2004,10:12,995.75,996.00,995.50,995.75,449,394,843.00
08/12/2004,10:13,995.75,996.00,995.50,995.50,201,286,487.00
08/12/2004,10:14,995.50,995.75,995.25,995.50,189,497,686.00
08/12/2004,10:15,995.50,995.50,995.00,995.25,214,768,982.00
08/12/2004,10:16,995.00,995.25,994.75,995.00,506,976,1482.00
08/12/2004,10:17,995.25,995.75,995.00,995.50,496,173,669.00
08/12/2004,10:18,995.50,995.50,995.00,995.25,324,374,698.00
08/12/2004,10:19,995.25,995.25,995.00,995.00,127,406,533.00
08/12/2004,10:20,995.00,995.25,994.75,994.75,9,277,286.00
08/12/2004,10:21,995.00,995.75,995.00,995.75,677,71,748.00
08/12/2004,10:22,995.75,995.75,995.50,995.75,50,207,257.00
08/12/2004,10:23,995.50,995.50,995.00,995.25,42,408,450.00
08/12/2004,10:24,995.00,995.50,995.00,995.50,284,163,447.00
08/12/2004,10:25,995.25,995.50,995.00,995.25,190,93,283.00
08/12/2004,10:26,995.50,995.50,995.00,995.25,377,303,680.00
08/12/2004,10:27,995.25,996.00,995.00,996.00,1811,241,2052.00
08/12/2004,10:28,996.00,997.00,995.75,996.25,3027,1020,4047.00
08/12/2004,10:29,996.50,996.75,996.00,996.50,1108,1265,2373.00
08/12/2004,10:30,996.50,996.75,996.25,996.25,81,1099,1180.00
08/12/2004,10:31,996.25,996.50,996.25,996.25,68,199,267.00
08/12/2004,10:32,996.25,996.25,995.50,995.75,355,1214,1569.00
08/12/2004,10:33,995.75,996.00,995.50,995.50,45,309,354.00
08/12/2004,10:34,995.75,995.75,995.25,995.75,413,302,715.00
08/12/2004,10:35,995.50,995.75,995.50,995.75,286,34,320.00
08/12/2004,10:36,995.75,996.00,995.50,995.75,528,220,748.00
08/12/2004,10:37,995.75,996.00,995.75,996.00,501,181,682.00
08/12/2004,10:38,996.00,996.25,995.50,995.50,285,959,1244.00
08/12/2004,10:39,995.50,995.50,995.25,995.50,353,495,848.00
08/12/2004,10:40,995.50,995.50,995.25,995.25,688,159,847.00
08/12/2004,10:41,995.50,995.75,995.00,995.00,377,983,1360.00
08/12/2004,10:42,995.00,995.25,994.75,994.75,1298,711,2009.00
08/12/2004,10:43,994.75,995.25,994.75,995.00,362,135,497.00
08/12/2004,10:44,995.00,995.00,994.25,994.50,470,1819,2289.00
08/12/2004,10:45,994.50,994.75,994.00,994.75,553,1350,1903.00
08/12/2004,10:46,994.50,994.75,994.00,994.25,358,889,1247.00
08/12/2004,10:47,994.25,994.75,994.00,994.75,650,444,1094.00
08/12/2004,10:48,994.50,995.00,994.50,995.00,620,240,860.00
08/12/2004,10:49,995.00,995.00,994.00,994.25,895,2410,3305.00
08/12/2004,10:50,994.25,994.25,993.75,994.00,920,551,1471.00
08/12/2004,10:51,994.00,994.50,993.75,994.25,583,209,792.00
08/12/2004,10:52,994.50,995.00,994.25,994.75,1174,325,1499.00
08/12/2004,10:53,994.75,995.00,994.25,994.50,214,212,426.00
08/12/2004,10:54,994.25,994.50,994.25,994.25,172,321,493.00
08/12/2004,10:55,994.25,994.50,994.25,994.50,8,334,342.00
08/12/2004,10:56,994.25,994.50,994.00,994.00,111,151,262.00
08/12/2004,10:57,994.00,994.50,994.00,994.25,287,223,510.00
08/12/2004,10:58,994.25,994.25,993.75,994.00,87,604,691.00
08/12/2004,10:59,994.00,994.25,993.75,994.25,299,17,316.00
08/12/2004,11:00,994.25,994.25,993.75,994.00,115,271,386.00
08/12/2004,11:01,994.00,994.25,993.75,994.25,506,234,740.00
08/12/2004,11:02,994.25,994.75,994.25,994.50,594,312,906.00
08/12/2004,11:03,994.75,995.00,994.50,994.75,1075,117,1192.00
08/12/2004,11:04,994.50,995.00,994.50,995.00,226,17,243.00
08/12/2004,11:05,994.75,995.25,994.75,995.25,741,97,838.00
08/12/2004,11:06,995.25,995.25,994.75,994.75,289,261,550.00
08/12/2004,11:07,994.75,995.00,994.75,994.75,52,126,178.00
08/12/2004,11:08,995.00,995.00,994.75,994.75,377,40,417.00
08/12/2004,11:09,995.00,995.25,994.75,995.25,407,58,465.00
08/12/2004,11:10,995.25,995.25,994.25,994.50,271,1619,1890.00
08/12/2004,11:11,994.50,994.50,993.50,993.75,59,2626,2685.00
08/12/2004,11:12,993.50,994.25,993.50,994.00,1411,1029,2440.00
08/12/2004,11:13,994.00,994.50,993.75,994.25,240,126,366.00
08/12/2004,11:14,994.25,994.50,994.25,994.25,53,52,105.00
08/12/2004,11:15,994.25,994.50,994.25,994.50,119,41,160.00
08/12/2004,11:16,994.50,994.50,994.25,994.25,13,117,130.00
08/12/2004,11:17,994.25,994.50,994.00,994.25,82,374,456.00
08/12/2004,11:18,994.00,994.25,993.50,993.75,113,498,611.00
08/12/2004,11:19,993.75,993.75,993.50,993.50,230,628,858.00
08/12/2004,11:20,993.50,993.75,993.25,993.50,444,1403,1847.00
08/12/2004,11:21,993.50,993.50,992.75,993.25,648,1523,2171.00
08/12/2004,11:22,993.00,993.50,992.75,993.25,190,820,1010.00
08/12/2004,11:23,993.25,993.50,993.00,993.50,440,16,456.00
08/12/2004,11:24,993.50,993.75,993.25,993.50,539,217,756.00
08/12/2004,11:25,993.50,993.75,993.50,993.75,135,28,163.00
08/12/2004,11:26,993.75,994.00,993.25,993.75,755,439,1194.00
08/12/2004,11:27,993.75,994.25,993.75,993.75,786,367,1153.00
08/12/2004,11:28,994.00,994.00,993.50,993.50,348,776,1124.00
08/12/2004,11:29,993.50,993.75,993.00,993.25,109,956,1065.00
08/12/2004,11:30,993.00,993.25,992.75,992.75,334,547,881.00
08/12/2004,11:31,993.00,993.00,992.50,992.75,850,1534,2384.00
08/12/2004,11:32,992.75,993.25,992.50,993.00,1089,386,1475.00
08/12/2004,11:33,993.25,993.25,993.00,993.25,40,31,71.00
08/12/2004,11:34,993.25,993.75,993.00,993.50,802,37,839.00
08/12/2004,11:35,993.75,993.75,993.25,993.50,547,522,1069.00
08/12/2004,11:36,993.25,994.00,993.25,994.00,511,36,547.00
08/12/2004,11:37,994.00,994.00,993.00,993.25,195,457,652.00
08/12/2004,11:38,993.50,993.75,993.25,993.75,409,25,434.00
08/12/2004,11:39,993.75,994.00,993.75,994.00,2093,398,2491.00
08/12/2004,11:40,993.75,994.00,993.75,993.75,644,88,732.00
08/12/2004,11:41,994.00,994.00,993.50,993.75,500,534,1034.00
08/12/2004,11:42,993.75,994.00,993.50,993.75,149,457,606.00
08/12/2004,11:43,994.00,994.25,993.75,993.75,334,346,680.00
08/12/2004,11:44,993.75,994.00,993.50,994.00,98,206,304.00
08/12/2004,11:45,993.75,994.00,993.75,993.75,17,88,105.00
08/12/2004,11:46,993.75,994.00,993.50,993.75,64,131,195.00
08/12/2004,11:47,993.50,993.75,993.50,993.50,8,11,19.00
08/12/2004,11:48,993.50,994.00,993.50,993.75,98,12,110.00
08/12/2004,11:49,993.75,994.00,993.75,993.75,5,14,19.00
08/12/2004,11:50,993.75,994.00,993.75,994.00,22,42,64.00
08/12/2004,11:51,993.75,994.75,993.75,994.50,1075,334,1409.00
08/12/2004,11:52,994.25,994.50,993.75,993.75,247,1467,1714.00
08/12/2004,11:53,993.75,993.75,992.75,993.00,234,2663,2897.00
08/12/2004,11:54,993.25,993.25,992.75,993.00,350,350,700.00
08/12/2004,11:55,993.25,994.00,993.00,993.75,1287,210,1497.00
08/12/2004,11:56,993.75,993.75,993.00,993.50,77,453,530.00
08/12/2004,11:57,993.25,993.50,993.25,993.25,269,25,294.00
08/12/2004,11:58,993.50,994.25,993.25,994.00,1416,163,1579.00
08/12/2004,11:59,994.25,994.25,993.75,994.00,107,239,346.00
08/12/2004,12:00,994.00,994.25,993.75,994.00,428,269,697.00
08/12/2004,12:01,994.00,994.00,993.50,993.75,158,327,485.00
08/12/2004,12:02,993.75,993.75,993.25,993.50,239,266,505.00
08/12/2004,12:03,993.50,993.75,993.25,993.25,1,116,117.00
08/12/2004,12:04,993.25,993.50,993.25,993.25,278,62,340.00
08/12/2004,12:05,993.50,993.50,992.50,992.75,557,2344,2901.00
08/12/2004,12:06,992.50,992.50,991.50,991.75,1926,5252,7178.00
08/12/2004,12:07,991.75,992.00,990.75,991.00,1943,3116,5059.00
08/12/2004,12:08,991.00,991.25,989.75,989.75,2532,6431,8963.00
08/12/2004,12:09,990.00,990.50,989.25,990.25,2062,3701,5763.00
08/12/2004,12:10,990.25,990.75,990.00,990.00,1249,1255,2504.00
08/12/2004,12:11,990.25,990.50,990.00,990.25,825,84,909.00
08/12/2004,12:12,990.50,990.75,990.25,990.50,699,179,878.00
08/12/2004,12:13,990.50,991.00,990.50,990.75,2869,279,3148.00
08/12/2004,12:14,991.00,991.00,990.25,991.00,792,496,1288.00
08/12/2004,12:15,991.00,991.00,990.50,991.00,848,488,1336.00
08/12/2004,12:16,991.00,991.25,990.25,990.25,723,1145,1868.00
08/12/2004,12:17,990.25,990.50,989.75,990.00,792,1151,1943.00
08/12/2004,12:18,990.00,990.25,988.75,989.25,677,3558,4235.00
08/12/2004,12:19,989.00,989.50,989.00,989.25,1339,1254,2593.00
08/12/2004,12:20,989.25,989.25,988.25,988.75,1935,3993,5928.00
08/12/2004,12:21,988.75,988.75,987.75,988.50,2383,2364,4747.00
08/12/2004,12:22,988.75,989.50,988.00,989.50,3060,1769,4829.00
08/12/2004,12:23,989.50,990.25,989.25,990.00,2463,780,3243.00
08/12/2004,12:24,990.00,990.50,989.50,989.50,914,1251,2165.00
08/12/2004,12:25,989.50,990.00,989.25,989.50,973,1265,2238.00
08/12/2004,12:26,989.75,990.25,989.50,990.00,718,162,880.00
08/12/2004,12:27,990.25,990.25,989.50,989.75,138,658,796.00
08/12/2004,12:28,989.75,990.50,989.50,990.25,1328,232,1560.00
08/12/2004,12:29,990.50,990.50,990.00,990.00,481,339,820.00
08/12/2004,12:30,990.00,990.25,989.75,989.75,214,396,610.00
08/12/2004,12:31,989.75,990.25,989.75,990.00,430,188,618.00
08/12/2004,12:32,990.00,990.25,989.50,989.75,490,849,1339.00
08/12/2004,12:33,990.00,990.00,989.25,989.50,285,950,1235.00
08/12/2004,12:34,989.50,990.00,989.25,990.00,1630,712,2342.00
08/12/2004,12:35,990.00,991.25,990.00,991.00,3493,968,4461.00
08/12/2004,12:36,990.75,991.00,990.25,990.75,489,1274,1763.00
08/12/2004,12:37,990.75,990.75,990.25,990.50,406,450,856.00
08/12/2004,12:38,990.50,990.75,990.50,990.75,635,65,700.00
08/12/2004,12:39,990.75,991.00,990.25,990.25,266,744,1010.00
08/12/2004,12:40,990.50,990.50,990.25,990.25,542,1106,1648.00
08/12/2004,12:41,990.25,990.50,989.50,989.75,641,1383,2024.00
08/12/2004,12:42,989.75,990.00,989.50,990.00,390,886,1276.00
08/12/2004,12:43,990.00,990.25,989.75,990.25,263,137,400.00
08/12/2004,12:44,990.00,990.25,989.75,990.25,99,104,203.00
08/12/2004,12:45,990.25,990.25,989.50,989.75,116,651,767.00
08/12/2004,12:46,989.50,990.00,989.25,990.00,373,309,682.00
08/12/2004,12:47,990.00,990.50,989.75,990.25,924,287,1211.00
08/12/2004,12:48,990.50,990.75,990.25,990.50,823,526,1349.00
08/12/2004,12:49,990.50,990.50,989.50,989.50,281,1431,1712.00
08/12/2004,12:50,989.50,990.50,989.50,990.25,1401,178,1579.00
08/12/2004,12:51,990.25,990.25,989.75,990.25,430,1044,1474.00
08/12/2004,12:52,990.00,990.25,989.75,989.75,533,237,770.00
08/12/2004,12:53,990.00,990.00,989.25,989.75,469,853,1322.00
08/12/2004,12:54,989.75,990.25,989.75,990.00,334,169,503.00
08/12/2004,12:55,990.25,990.50,990.00,990.25,620,554,1174.00
08/12/2004,12:56,990.00,990.25,990.00,990.25,292,565,857.00
08/12/2004,12:57,990.00,990.25,990.00,990.25,500,8,508.00
08/12/2004,12:58,990.25,991.00,990.25,991.00,800,74,874.00
08/12/2004,12:59,990.75,991.25,990.50,991.25,1204,242,1446.00
08/12/2004,13:00,991.00,991.50,990.75,991.00,1034,288,1322.00
08/12/2004,13:01,990.75,991.00,990.25,990.75,756,805,1561.00
08/12/2004,13:02,990.75,991.00,990.50,990.50,375,217,592.00
08/12/2004,13:03,990.75,991.75,990.25,991.00,2300,1193,3493.00
08/12/2004,13:04,991.00,991.50,990.75,991.00,536,539,1075.00
08/12/2004,13:05,991.00,991.75,991.00,991.50,690,88,778.00
08/12/2004,13:06,991.75,992.00,991.00,991.25,1217,1166,2383.00
08/12/2004,13:07,991.25,991.50,991.00,991.25,248,235,483.00
08/12/2004,13:08,991.25,991.50,991.25,991.50,251,190,441.00
08/12/2004,13:09,991.50,991.50,990.75,991.00,345,875,1220.00
08/12/2004,13:10,991.25,991.50,991.00,991.00,273,192,465.00
08/12/2004,13:11,991.25,991.25,991.00,991.00,163,410,573.00
08/12/2004,13:12,991.00,991.00,990.00,990.00,435,1596,2031.00
08/12/2004,13:13,990.25,990.75,990.00,990.75,1023,214,1237.00
08/12/2004,13:14,990.75,991.00,990.50,990.50,660,144,804.00
08/12/2004,13:15,990.50,990.75,990.25,990.75,351,545,896.00
08/12/2004,13:16,990.50,991.00,989.75,989.75,306,919,1225.00
08/12/2004,13:17,989.75,991.00,989.75,990.50,994,411,1405.00
08/12/2004,13:18,990.50,990.75,990.25,990.50,416,354,770.00
08/12/2004,13:19,990.50,990.75,989.75,989.75,34,875,909.00
08/12/2004,13:20,989.75,990.25,989.75,990.00,505,407,912.00
08/12/2004,13:21,990.00,990.00,989.00,989.00,438,2521,2959.00
08/12/2004,13:22,989.00,989.50,988.75,989.25,984,2224,3208.00
08/12/2004,13:23,989.25,989.50,989.00,989.25,649,493,1142.00
08/12/2004,13:24,989.00,989.50,988.75,989.50,1375,881,2256.00
08/12/2004,13:25,989.50,989.75,989.25,989.50,473,198,671.00
08/12/2004,13:26,989.75,990.00,989.50,989.75,443,111,554.00
08/12/2004,13:27,989.75,990.00,989.75,990.00,522,143,665.00
08/12/2004,13:28,990.00,991.00,990.00,990.75,3130,1089,4219.00
08/12/2004,13:29,990.75,991.00,990.50,990.75,1014,961,1975.00
08/12/2004,13:30,990.75,991.00,990.50,990.75,546,608,1154.00
08/12/2004,13:31,990.75,992.00,990.50,991.75,2911,1448,4359.00
08/12/2004,13:32,991.50,991.75,989.50,989.50,414,3291,3705.00
08/12/2004,13:33,989.75,990.50,989.50,990.25,921,844,1765.00
08/12/2004,13:34,990.25,991.50,990.25,991.50,2001,187,2188.00
08/12/2004,13:35,991.50,991.50,990.50,990.75,1189,2384,3573.00
08/12/2004,13:36,990.50,990.75,990.25,990.50,301,518,819.00
08/12/2004,13:37,990.50,991.00,990.25,990.50,237,272,509.00
08/12/2004,13:38,990.50,990.75,990.50,990.75,206,12,218.00
08/12/2004,13:39,990.75,991.25,990.50,991.25,488,27,515.00
08/12/2004,13:40,991.00,991.75,990.50,991.50,3548,904,4452.00
08/12/2004,13:41,991.50,992.00,991.25,991.50,1242,742,1984.00
08/12/2004,13:42,991.50,991.75,991.00,991.00,403,695,1098.00
08/12/2004,13:43,991.00,992.00,990.75,991.50,1013,1210,2223.00
08/12/2004,13:44,991.50,991.50,990.75,991.25,1007,1216,2223.00
08/12/2004,13:45,991.25,992.00,991.25,991.50,1395,331,1726.00
08/12/2004,13:46,991.75,992.50,991.50,992.00,2299,628,2927.00
08/12/2004,13:47,992.00,993.50,991.75,993.25,3513,313,3826.00
08/12/2004,13:48,993.50,993.50,992.25,992.75,1665,2381,4046.00
08/12/2004,13:49,992.75,992.75,992.00,992.25,511,1030,1541.00
08/12/2004,13:50,992.25,992.50,991.50,992.00,480,1057,1537.00
08/12/2004,13:51,992.00,992.25,991.75,992.00,232,377,609.00
08/12/2004,13:52,992.00,992.00,991.50,991.75,138,291,429.00
08/12/2004,13:53,991.75,992.50,991.75,992.50,514,41,555.00
08/12/2004,13:54,992.25,992.75,992.25,992.50,298,688,986.00
08/12/2004,13:55,992.50,993.00,992.25,993.00,609,1237,1846.00
08/12/2004,13:56,993.00,993.00,991.75,992.00,1004,1518,2522.00
08/12/2004,13:57,992.00,992.50,992.00,992.25,314,352,666.00
08/12/2004,13:58,992.00,992.25,991.50,991.75,334,1679,2013.00
08/12/2004,13:59,991.75,992.75,991.75,992.50,862,560,1422.00
08/12/2004,14:00,992.25,992.50,992.00,992.25,183,277,460.00
08/12/2004,14:01,992.25,992.50,991.50,992.00,231,1425,1656.00
08/12/2004,14:02,992.00,992.50,991.25,991.25,398,1294,1692.00
08/12/2004,14:03,991.25,991.50,990.75,991.25,850,1209,2059.00
08/12/2004,14:04,991.50,991.75,991.25,991.50,541,574,1115.00
08/12/2004,14:05,991.50,991.50,990.75,991.00,177,651,828.00
08/12/2004,14:06,990.75,991.50,990.75,991.00,767,211,978.00
08/12/2004,14:07,991.25,991.25,990.25,990.50,202,1149,1351.00
08/12/2004,14:08,990.50,990.75,990.00,990.25,545,749,1294.00
08/12/2004,14:09,990.25,991.25,990.25,990.25,603,821,1424.00
08/12/2004,14:10,990.50,991.00,990.50,990.50,271,388,659.00
08/12/2004,14:11,990.50,990.75,990.00,990.75,178,289,467.00
08/12/2004,14:12,990.75,991.25,990.50,991.00,510,124,634.00
08/12/2004,14:13,991.00,991.50,991.00,991.50,432,114,546.00
08/12/2004,14:14,991.50,992.00,991.00,992.00,1104,430,1534.00
08/12/2004,14:15,991.75,992.00,991.25,991.50,249,497,746.00
08/12/2004,14:16,991.50,991.50,990.75,990.75,70,619,689.00
08/12/2004,14:17,990.75,991.00,990.50,990.75,285,360,645.00
08/12/2004,14:18,991.00,991.00,990.75,991.00,75,43,118.00
08/12/2004,14:19,990.75,991.00,990.50,990.50,54,455,509.00
08/12/2004,14:20,990.50,991.50,990.25,991.00,573,578,1151.00
08/12/2004,14:21,991.00,991.25,990.75,991.00,305,391,696.00
08/12/2004,14:22,991.00,992.00,991.00,991.50,986,420,1406.00
08/12/2004,14:23,991.50,992.25,991.25,992.00,912,188,1100.00
08/12/2004,14:24,991.75,992.25,991.50,991.75,557,800,1357.00
08/12/2004,14:25,992.00,992.00,991.25,991.25,319,1168,1487.00
08/12/2004,14:26,991.50,992.00,991.00,991.50,499,391,890.00
08/12/2004,14:27,991.50,991.50,991.00,991.25,429,391,820.00
08/12/2004,14:28,991.00,991.50,990.50,990.75,405,1342,1747.00
08/12/2004,14:29,990.75,991.50,990.75,991.00,357,650,1007.00
08/12/2004,14:30,991.00,991.25,990.50,990.50,32,645,677.00
08/12/2004,14:31,990.25,991.00,990.25,990.50,645,1235,1880.00
08/12/2004,14:32,990.50,991.25,990.25,991.00,808,519,1327.00
08/12/2004,14:33,991.00,991.00,990.75,990.75,736,308,1044.00
08/12/2004,14:34,990.75,991.00,990.25,990.25,20,557,577.00
08/12/2004,14:35,990.25,990.50,989.75,989.75,574,1610,2184.00
08/12/2004,14:36,989.75,990.25,989.50,989.75,345,1440,1785.00
08/12/2004,14:37,989.50,990.75,989.50,990.50,1437,996,2433.00
08/12/2004,14:38,990.25,990.75,989.75,990.00,931,1467,2398.00
08/12/2004,14:39,989.75,990.75,989.75,990.00,926,948,1874.00
08/12/2004,14:40,990.00,990.75,989.75,990.50,546,261,807.00
08/12/2004,14:41,990.50,990.75,990.00,990.25,1004,759,1763.00
08/12/2004,14:42,990.25,990.50,990.00,990.50,633,234,867.00
08/12/2004,14:43,990.50,990.75,990.00,990.25,148,701,849.00
08/12/2004,14:44,990.50,990.50,989.50,989.75,1115,1671,2786.00
08/12/2004,14:45,989.75,990.00,989.25,989.75,815,1431,2246.00
08/12/2004,14:46,990.00,990.25,989.50,990.00,647,581,1228.00
08/12/2004,14:47,989.75,990.00,989.50,989.50,90,1005,1095.00
08/12/2004,14:48,989.50,990.00,989.25,989.50,778,1357,2135.00
08/12/2004,14:49,989.50,989.50,989.00,989.00,821,1728,2549.00
08/12/2004,14:50,989.00,989.50,989.00,989.25,603,835,1438.00
08/12/2004,14:51,989.25,989.50,989.00,989.00,446,899,1345.00
08/12/2004,14:52,989.25,989.25,989.00,989.25,777,206,983.00
08/12/2004,14:53,989.25,989.75,989.00,989.75,831,734,1565.00
08/12/2004,14:54,989.50,990.00,989.25,989.50,913,1196,2109.00
08/12/2004,14:55,989.50,989.50,989.00,989.50,723,1073,1796.00
08/12/2004,14:56,989.50,989.50,988.75,989.00,407,2034,2441.00
08/12/2004,14:57,989.00,989.25,988.75,988.75,242,1887,2129.00
08/12/2004,14:58,989.00,989.00,988.50,988.75,1037,2804,3841.00
08/12/2004,14:59,988.50,988.75,988.25,988.50,816,2685,3501.00
08/12/2004,15:00,988.25,988.75,988.25,988.50,1582,2448,4030.00
08/12/2004,15:01,988.50,988.75,988.25,988.50,2322,1808,4130.00
08/12/2004,15:02,988.50,989.00,987.50,987.50,3375,3509,6884.00
08/12/2004,15:03,987.75,989.00,985.75,987.75,3434,5799,9233.00
08/12/2004,15:04,987.75,988.25,987.50,988.00,1066,731,1797.00
08/12/2004,15:05,988.00,988.75,988.00,988.75,1420,408,1828.00
08/12/2004,15:06,988.75,988.75,988.25,988.75,397,991,1388.00
08/12/2004,15:07,988.75,989.50,988.50,988.50,2388,2001,4389.00
08/12/2004,15:08,988.50,989.25,988.50,988.50,720,610,1330.00
08/12/2004,15:09,988.75,989.25,988.50,988.75,1040,697,1737.00
08/12/2004,15:10,989.00,989.50,988.75,989.50,1187,346,1533.00
08/12/2004,15:11,989.50,989.75,988.75,989.25,1406,688,2094.00
08/12/2004,15:12,989.00,989.25,988.75,989.00,328,442,770.00
08/12/2004,15:13,989.00,989.75,989.00,989.25,1539,478,2017.00
08/12/2004,15:14,989.50,989.50,988.75,989.25,757,1374,2131.00
08/12/2004,15:15,989.25,990.00,989.00,990.00,2978,2977,5955.00
08/12/2004,15:16,989.75,990.00,989.75,989.75,2,7,9.00
08/12/2004,15:31,990.25,990.75,990.00,990.25,331,85,416.00
08/12/2004,15:32,990.25,990.25,990.00,990.25,201,1,202.00
08/12/2004,15:33,990.25,990.75,990.25,990.75,218,54,272.00
08/12/2004,15:34,990.50,990.50,990.25,990.50,2,119,121.00
08/12/2004,15:35,990.50,990.50,990.25,990.25,6,63,69.00
08/12/2004,15:36,990.25,990.25,990.00,990.25,15,31,46.00
08/12/2004,15:37,990.00,990.25,990.00,990.25,31,3,34.00
08/12/2004,15:38,990.50,990.50,990.25,990.25,3,25,28.00
08/12/2004,15:39,990.00,990.50,990.00,990.50,265,10,275.00
08/12/2004,15:40,990.50,990.50,990.50,990.50,51,0,51.00
08/12/2004,15:41,990.50,990.50,990.25,990.50,29,1,30.00
08/12/2004,15:42,990.50,990.50,990.50,990.50,35,0,35.00
08/12/2004,15:43,990.50,990.50,990.00,990.00,20,66,86.00
08/12/2004,15:44,990.25,990.25,990.25,990.25,58,0,58.00
08/12/2004,15:45,990.25,990.50,989.50,989.75,62,415,477.00
08/12/2004,15:46,989.75,990.00,989.25,989.50,42,98,140.00
08/12/2004,15:47,989.50,989.50,989.25,989.50,178,37,215.00
08/12/2004,15:48,989.25,989.50,989.25,989.50,56,17,73.00
08/12/2004,15:49,989.75,989.75,989.75,989.75,38,0,38.00
08/12/2004,15:50,989.75,990.00,989.75,990.00,80,0,80.00
08/12/2004,15:51,990.00,990.25,990.00,990.25,163,0,163.00
08/12/2004,15:52,990.00,990.00,989.75,990.00,75,147,222.00
08/12/2004,15:53,990.00,990.25,990.00,990.00,11,1,12.00
08/12/2004,15:54,990.00,990.00,990.00,990.00,0,3,3.00
08/12/2004,15:55,990.00,990.00,990.00,990.00,0,11,11.00
08/12/2004,15:56,990.00,990.00,990.00,990.00,0,34,34.00
08/12/2004,15:57,990.00,990.25,990.00,990.00,2,45,47.00
08/12/2004,15:58,990.00,990.00,990.00,990.00,0,17,17.00
08/12/2004,15:59,990.00,990.00,990.00,990.00,0,70,70.00
08/12/2004,16:00,990.00,990.25,990.00,990.25,201,124,325.00
08/12/2004,17:01,990.50,990.75,990.50,990.75,105,0,105.00
08/12/2004,17:02,991.00,991.00,990.75,991.00,23,5,28.00
08/12/2004,17:03,990.75,990.75,990.75,990.75,0,3,3.00
08/12/2004,17:06,990.75,990.75,990.75,990.75,0,3,3.00
08/12/2004,17:08,991.00,991.00,991.00,991.00,10,0,10.00
08/12/2004,17:10,990.75,990.75,990.75,990.75,0,1,1.00
08/12/2004,17:11,990.75,990.75,990.75,990.75,0,6,6.00
08/12/2004,17:12,990.75,991.00,990.75,991.00,62,1,63.00
08/12/2004,17:13,991.25,991.50,991.25,991.50,121,4,125.00
08/12/2004,17:14,991.50,991.50,991.50,991.50,45,0,45.00
08/12/2004,17:15,991.50,991.50,991.25,991.25,12,2,14.00
08/12/2004,17:16,991.50,991.75,991.50,991.50,94,6,100.00
08/12/2004,17:17,991.50,991.50,991.25,991.50,3,4,7.00
08/12/2004,17:18,991.50,991.75,991.50,991.75,41,0,41.00
08/12/2004,17:19,992.00,992.00,991.75,991.75,61,7,68.00
08/12/2004,17:20,992.00,992.00,992.00,992.00,2,0,2.00
08/12/2004,17:21,992.00,992.00,991.75,991.75,1,1,2.00
08/12/2004,17:22,992.00,992.00,991.75,991.75,1,1,2.00
08/12/2004,17:23,992.00,992.00,991.75,991.75,1,28,29.00
08/12/2004,17:24,991.50,991.50,991.25,991.50,1,16,17.00
08/12/2004,17:25,991.50,991.50,991.50,991.50,2,0,2.00
08/12/2004,17:30,991.50,991.50,991.50,991.50,2,0,2.00
08/12/2004,17:31,991.25,991.25,991.25,991.25,0,1,1.00
08/12/2004,17:37,991.25,991.25,991.25,991.25,0,1,1.00
08/12/2004,17:38,991.25,991.25,991.25,991.25,0,307,307.00
08/12/2004,17:39,991.00,991.00,991.00,991.00,0,2,2.00
08/12/2004,17:45,991.00,991.00,991.00,991.00,0,2,2.00
08/12/2004,17:46,991.25,991.25,991.25,991.25,16,0,16.00
08/12/2004,17:47,991.25,991.25,991.25,991.25,10,0,10.00
08/12/2004,17:50,991.25,991.25,991.00,991.00,2,4,6.00
08/12/2004,17:52,991.00,991.00,991.00,991.00,0,2,2.00
08/12/2004,18:01,991.00,991.00,991.00,991.00,0,80,80.00
08/12/2004,18:02,990.75,990.75,990.75,990.75,0,25,25.00
08/12/2004,18:03,990.75,990.75,990.75,990.75,0,27,27.00
08/12/2004,18:04,990.75,990.75,990.75,990.75,0,20,20.00
08/12/2004,18:06,990.75,991.00,990.75,991.00,2,30,32.00
08/12/2004,18:07,990.75,991.00,990.75,991.00,1,1,2.00
08/12/2004,18:09,990.75,990.75,990.75,990.75,0,25,25.00
08/12/2004,18:10,990.75,990.75,990.75,990.75,0,27,27.00
08/12/2004,18:13,990.75,990.75,990.75,990.75,0,50,50.00
08/12/2004,18:14,990.75,990.75,990.75,990.75,0,1,1.00
08/12/2004,18:15,990.75,990.75,990.50,990.50,0,9,9.00
08/12/2004,18:16,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,18:17,990.75,990.75,990.75,990.75,44,0,44.00
08/12/2004,18:18,990.75,990.75,990.75,990.75,5,0,5.00
08/12/2004,18:19,990.75,990.75,990.75,990.75,15,0,15.00
08/12/2004,18:20,990.50,990.50,990.50,990.50,0,2,2.00
08/12/2004,18:24,990.50,990.50,990.50,990.50,0,20,20.00
08/12/2004,18:25,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,18:29,990.75,990.75,990.75,990.75,4,0,4.00
08/12/2004,18:31,990.50,990.75,990.50,990.75,1,10,11.00
08/12/2004,18:33,990.50,990.50,990.50,990.50,0,10,10.00
08/12/2004,18:35,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,18:36,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,18:37,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,18:39,990.75,990.75,990.75,990.75,21,0,21.00
08/12/2004,18:40,990.75,990.75,990.75,990.75,5,0,5.00
08/12/2004,18:41,990.75,990.75,990.75,990.75,3,0,3.00
08/12/2004,18:45,990.75,990.75,990.75,990.75,10,0,10.00
08/12/2004,18:50,990.75,990.75,990.75,990.75,5,0,5.00
08/12/2004,18:52,990.50,990.50,990.50,990.50,0,7,7.00
08/12/2004,18:53,990.75,990.75,990.75,990.75,3,0,3.00
08/12/2004,18:54,990.50,990.75,990.25,990.75,4,72,76.00
08/12/2004,18:55,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,18:59,990.50,990.50,990.50,990.50,0,5,5.00
08/12/2004,19:00,990.50,990.50,990.50,990.50,0,10,10.00
08/12/2004,19:01,990.50,990.50,990.25,990.25,0,127,127.00
08/12/2004,19:02,990.50,990.50,990.25,990.25,10,1,11.00
08/12/2004,19:03,990.50,990.50,990.50,990.50,1,0,1.00
08/12/2004,19:04,990.25,990.25,990.25,990.25,0,3,3.00
08/12/2004,19:06,990.25,990.50,990.25,990.50,1,1,2.00
08/12/2004,19:08,990.50,990.50,990.25,990.50,31,1,32.00
08/12/2004,19:09,990.50,990.50,990.50,990.50,15,0,15.00
08/12/2004,19:10,990.25,990.25,990.25,990.25,0,10,10.00
08/12/2004,19:11,990.25,990.25,990.00,990.00,0,91,91.00
08/12/2004,19:13,990.00,990.00,990.00,990.00,0,17,17.00
08/12/2004,19:14,990.00,990.00,990.00,990.00,0,4,4.00
08/12/2004,19:15,990.00,990.00,990.00,990.00,0,1,1.00
08/12/2004,19:16,990.00,990.00,990.00,990.00,0,35,35.00
08/12/2004,19:17,990.00,990.00,990.00,990.00,0,42,42.00
08/12/2004,19:19,990.00,990.00,990.00,990.00,0,17,17.00
08/12/2004,19:20,990.00,990.00,990.00,990.00,0,38,38.00
08/12/2004,19:21,990.00,990.00,990.00,990.00,0,17,17.00
08/12/2004,19:22,990.00,990.00,990.00,990.00,0,23,23.00
08/12/2004,19:24,990.00,990.00,990.00,990.00,0,8,8.00
08/12/2004,19:26,990.00,990.00,990.00,990.00,0,11,11.00
08/12/2004,19:30,990.25,990.25,990.00,990.00,17,3,20.00
08/12/2004,19:31,990.25,990.25,990.25,990.25,1,0,1.00
08/12/2004,19:37,990.25,990.25,990.25,990.25,2,0,2.00
08/12/2004,19:41,990.25,990.25,990.25,990.25,3,0,3.00
08/12/2004,19:42,990.25,990.25,990.25,990.25,6,0,6.00
08/12/2004,19:44,990.25,990.25,990.25,990.25,1,0,1.00
08/12/2004,19:47,990.25,990.25,990.25,990.25,21,0,21.00
08/12/2004,19:48,990.25,990.25,990.25,990.25,20,0,20.00
08/12/2004,19:50,990.25,990.25,990.25,990.25,15,0,15.00
08/12/2004,19:51,990.25,990.25,990.25,990.25,7,0,7.00
08/12/2004,19:52,990.25,990.25,990.25,990.25,2,0,2.00
08/12/2004,19:55,990.25,990.25,990.25,990.25,9,0,9.00
08/12/2004,19:56,990.25,990.25,990.25,990.25,6,0,6.00
08/12/2004,19:57,990.25,990.25,990.25,990.25,10,0,10.00
08/12/2004,20:00,990.25,990.25,990.25,990.25,1,0,1.00
08/12/2004,20:03,990.25,990.25,990.25,990.25,6,0,6.00
08/12/2004,20:06,990.50,990.50,990.50,990.50,2,0,2.00
08/12/2004,20:10,990.25,990.75,990.25,990.75,78,10,88.00
08/12/2004,20:14,990.75,990.75,990.75,990.75,17,0,17.00
08/12/2004,20:16,990.75,990.75,990.75,990.75,11,0,11.00
08/12/2004,20:17,990.75,990.75,990.75,990.75,2,0,2.00
08/12/2004,20:18,990.75,990.75,990.75,990.75,23,0,23.00
08/12/2004,20:19,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,20:23,990.75,990.75,990.75,990.75,5,0,5.00
08/12/2004,20:25,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,20:29,990.75,990.75,990.75,990.75,5,0,5.00
08/12/2004,20:30,990.75,990.75,990.75,990.75,10,0,10.00
08/12/2004,20:31,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,20:32,990.75,990.75,990.75,990.75,5,0,5.00
08/12/2004,20:33,990.75,990.75,990.75,990.75,6,0,6.00
08/12/2004,20:35,991.00,991.00,991.00,991.00,5,0,5.00
08/12/2004,20:36,991.00,991.00,991.00,991.00,10,0,10.00
08/12/2004,20:38,990.75,990.75,990.75,990.75,0,6,6.00
08/12/2004,20:39,991.00,991.00,991.00,991.00,2,0,2.00
08/12/2004,20:40,991.00,991.00,991.00,991.00,10,0,10.00
08/12/2004,20:41,991.00,991.00,991.00,991.00,6,0,6.00
08/12/2004,20:42,990.75,990.75,990.75,990.75,0,1,1.00
08/12/2004,20:43,991.00,991.00,991.00,991.00,10,0,10.00
08/12/2004,20:45,991.00,991.00,991.00,991.00,11,0,11.00
08/12/2004,20:46,991.00,991.00,991.00,991.00,10,0,10.00
08/12/2004,20:47,991.00,991.00,990.75,990.75,1,2,3.00
08/12/2004,20:48,990.75,991.00,990.75,991.00,10,1,11.00
08/12/2004,20:50,991.00,991.00,991.00,991.00,16,0,16.00
08/12/2004,20:51,991.00,991.00,991.00,991.00,4,0,4.00
08/12/2004,20:52,991.00,991.00,991.00,991.00,10,0,10.00
08/12/2004,20:54,991.00,991.00,991.00,991.00,7,0,7.00
08/12/2004,20:55,991.00,991.00,990.75,991.00,24,5,29.00
08/12/2004,20:56,990.75,990.75,990.75,990.75,0,3,3.00
08/12/2004,20:57,990.75,990.75,990.75,990.75,0,24,24.00
08/12/2004,20:58,990.75,990.75,990.75,990.75,0,11,11.00
08/12/2004,21:01,990.50,990.50,990.50,990.50,0,29,29.00
08/12/2004,21:02,990.50,990.50,990.50,990.50,0,5,5.00
08/12/2004,21:03,990.50,990.50,990.50,990.50,0,2,2.00
08/12/2004,21:04,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,21:06,990.50,990.50,990.50,990.50,0,4,4.00
08/12/2004,21:07,990.50,990.50,990.50,990.50,0,2,2.00
08/12/2004,21:08,990.50,990.50,990.50,990.50,0,3,3.00
08/12/2004,21:09,990.50,990.50,990.50,990.50,0,9,9.00
08/12/2004,21:13,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,21:15,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,21:16,990.75,990.75,990.75,990.75,2,0,2.00
08/12/2004,21:17,990.75,990.75,990.75,990.75,2,0,2.00
08/12/2004,21:19,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,21:22,990.75,990.75,990.75,990.75,3,0,3.00
08/12/2004,21:24,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,21:27,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,21:28,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,21:32,990.75,990.75,990.75,990.75,2,0,2.00
08/12/2004,21:33,990.75,990.75,990.75,990.75,3,0,3.00
08/12/2004,21:35,990.75,990.75,990.75,990.75,3,0,3.00
08/12/2004,21:36,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,21:39,990.75,990.75,990.75,990.75,1,0,1.00
08/12/2004,21:40,990.75,990.75,990.75,990.75,5,0,5.00
08/12/2004,21:43,990.50,990.50,990.50,990.50,0,55,55.00
08/12/2004,21:44,990.50,990.50,990.25,990.25,0,36,36.00
08/12/2004,21:45,990.25,990.25,990.25,990.25,0,20,20.00
08/12/2004,21:47,990.25,990.25,990.25,990.25,0,2,2.00
08/12/2004,21:48,990.00,990.00,990.00,990.00,0,1,1.00
08/12/2004,21:49,990.25,990.25,990.25,990.25,1,0,1.00
08/12/2004,21:50,990.25,990.25,990.25,990.25,2,0,2.00
08/12/2004,21:52,990.25,990.25,990.25,990.25,27,0,27.00
08/12/2004,21:54,990.25,990.25,990.25,990.25,30,0,30.00
08/12/2004,21:55,990.25,990.25,990.25,990.25,3,0,3.00
08/12/2004,21:56,990.25,990.25,990.25,990.25,1,0,1.00
08/12/2004,21:57,990.25,990.50,990.00,990.50,4,3,7.00
08/12/2004,21:58,990.25,990.25,990.25,990.25,0,1,1.00
08/12/2004,22:00,990.00,990.00,990.00,990.00,0,50,50.00
08/12/2004,22:01,990.00,990.00,990.00,990.00,0,2,2.00
08/12/2004,22:03,990.00,990.00,990.00,990.00,0,2,2.00
08/12/2004,22:04,990.00,990.00,989.75,989.75,0,17,17.00
08/12/2004,22:05,989.75,989.75,989.75,989.75,0,79,79.00
08/12/2004,22:06,989.75,989.75,989.75,989.75,0,14,14.00
08/12/2004,22:08,990.00,990.00,990.00,990.00,2,0,2.00
08/12/2004,22:09,990.00,990.25,990.00,990.25,15,0,15.00
08/12/2004,22:10,990.00,990.00,990.00,990.00,0,2,2.00
08/12/2004,22:11,990.00,990.00,990.00,990.00,0,6,6.00
08/12/2004,22:12,990.00,990.00,990.00,990.00,0,15,15.00
08/12/2004,22:14,990.00,990.00,990.00,990.00,0,5,5.00
08/12/2004,22:15,990.00,990.25,990.00,990.00,1,9,10.00
08/12/2004,22:18,990.00,990.00,990.00,990.00,0,5,5.00
08/12/2004,22:22,990.00,990.00,990.00,990.00,0,6,6.00
08/12/2004,22:23,990.00,990.00,990.00,990.00,0,9,9.00
08/12/2004,22:25,990.25,990.25,990.25,990.25,14,0,14.00
08/12/2004,22:26,990.25,990.25,990.25,990.25,13,0,13.00
08/12/2004,22:27,990.25,990.25,990.25,990.25,10,0,10.00
08/12/2004,22:30,990.25,990.25,990.25,990.25,10,0,10.00
08/12/2004,22:31,990.25,990.25,990.25,990.25,1,0,1.00
08/12/2004,22:32,990.25,990.25,990.00,990.00,1,3,4.00
08/12/2004,22:33,990.25,990.25,990.25,990.25,2,0,2.00
08/12/2004,22:34,990.50,990.50,990.50,990.50,10,0,10.00
08/12/2004,22:36,990.50,990.50,990.50,990.50,2,0,2.00
08/12/2004,22:37,990.50,990.50,990.25,990.25,1,5,6.00
08/12/2004,22:38,990.50,990.50,990.50,990.50,5,0,5.00
08/12/2004,22:42,990.50,990.50,990.50,990.50,1,0,1.00
08/12/2004,22:44,990.25,990.25,990.25,990.25,0,7,7.00
08/12/2004,22:46,990.25,990.25,990.25,990.25,0,1,1.00
08/12/2004,22:47,990.25,990.25,990.25,990.25,0,5,5.00
08/12/2004,22:49,990.50,990.50,990.50,990.50,12,0,12.00
08/12/2004,22:56,990.25,990.25,990.25,990.25,0,5,5.00
08/12/2004,22:57,990.25,990.25,990.25,990.25,0,17,17.00
08/12/2004,22:59,990.00,990.00,990.00,990.00,0,3,3.00
08/12/2004,23:00,990.00,990.25,989.75,990.25,1,5,6.00
08/12/2004,23:09,990.00,990.00,990.00,990.00,0,1,1.00
08/12/2004,23:14,990.25,990.50,990.25,990.50,6,0,6.00
08/12/2004,23:15,990.50,990.50,990.25,990.50,25,3,28.00
08/12/2004,23:16,990.75,990.75,990.50,990.50,2,10,12.00
08/12/2004,23:18,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,23:19,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,23:24,990.50,990.50,990.50,990.50,0,30,30.00
08/12/2004,23:31,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,23:32,990.50,990.50,990.50,990.50,0,11,11.00
08/12/2004,23:34,990.50,990.50,990.50,990.50,0,1,1.00
08/12/2004,23:37,990.25,990.25,990.25,990.25,0,3,3.00
08/12/2004,23:39,990.25,990.25,990.25,990.25,0,2,2.00
08/12/2004,23:41,990.25,990.25,990.25,990.25,0,1,1.00
08/12/2004,23:42,990.25,990.25,990.25,990.25,0,1,1.00
08/12/2004,23:43,990.50,990.50,990.50,990.50,4,0,4.00
08/12/2004,23:44,990.50,990.50,990.50,990.50,7,0,7.00
08/12/2004,23:46,990.50,990.50,990.50,990.50,1,0,1.00
08/12/2004,23:50,990.25,990.50,990.25,990.50,10,1,11.00
08/12/2004,23:52,990.50,990.50,990.50,990.50,12,0,12.00
08/12/2004,23:55,990.25,990.25,990.25,990.25,0,1,1.00
08/12/2004,23:59,990.50,990.50,990.50,990.50,1,0,1.00
08/13/2004,00:06,990.25,990.50,990.25,990.50,2,26,28.00
08/13/2004,00:07,990.25,990.25,990.25,990.25,0,2,2.00
08/13/2004,00:08,990.25,990.25,990.25,990.25,0,4,4.00
08/13/2004,00:11,990.25,990.25,990.25,990.25,0,1,1.00
08/13/2004,00:12,990.25,990.25,990.25,990.25,0,2,2.00
08/13/2004,00:13,990.25,990.25,990.25,990.25,0,1,1.00
08/13/2004,00:14,990.25,990.25,990.25,990.25,0,1,1.00
08/13/2004,00:16,990.00,990.00,989.75,989.75,0,3,3.00
08/13/2004,00:24,989.75,989.75,989.75,989.75,0,3,3.00
08/13/2004,00:26,989.75,989.75,989.75,989.75,0,33,33.00
08/13/2004,00:30,989.75,989.75,989.75,989.75,0,70,70.00
08/13/2004,00:33,989.75,989.75,989.75,989.75,0,28,28.00
08/13/2004,00:35,989.75,989.75,989.75,989.75,0,17,17.00
08/13/2004,00:36,989.75,989.75,989.75,989.75,0,1,1.00
08/13/2004,00:37,989.75,989.75,989.75,989.75,0,2,2.00
08/13/2004,00:38,989.75,989.75,989.75,989.75,0,3,3.00
08/13/2004,00:39,989.75,989.75,989.50,989.50,0,13,13.00
08/13/2004,00:40,989.50,989.50,989.50,989.50,0,2,2.00
08/13/2004,00:41,989.75,989.75,989.75,989.75,1,0,1.00
08/13/2004,00:44,989.75,989.75,989.75,989.75,30,0,30.00
08/13/2004,00:45,989.75,989.75,989.75,989.75,1,0,1.00
08/13/2004,00:46,990.00,990.25,989.75,989.75,2,1,3.00
08/13/2004,00:47,990.00,990.00,990.00,990.00,2,0,2.00
08/13/2004,00:54,990.00,990.00,990.00,990.00,20,0,20.00
08/13/2004,00:57,990.00,990.00,990.00,990.00,1,0,1.00
08/13/2004,01:02,989.75,989.75,989.75,989.75,0,10,10.00
08/13/2004,01:03,990.00,990.00,990.00,990.00,19,0,19.00
08/13/2004,01:06,990.00,990.00,990.00,990.00,102,0,102.00
08/13/2004,01:07,990.00,990.00,989.75,990.00,25,6,31.00
08/13/2004,01:08,990.00,990.00,990.00,990.00,7,0,7.00
08/13/2004,01:10,990.00,990.00,990.00,990.00,5,0,5.00
08/13/2004,01:11,990.00,990.00,990.00,990.00,10,0,10.00
08/13/2004,01:13,990.00,990.00,990.00,990.00,4,0,4.00
08/13/2004,01:14,990.00,990.00,990.00,990.00,5,0,5.00
08/13/2004,01:15,990.00,990.00,990.00,990.00,5,0,5.00
08/13/2004,01:16,990.00,990.00,990.00,990.00,1,0,1.00
08/13/2004,01:18,990.00,990.00,990.00,990.00,3,0,3.00
08/13/2004,01:19,990.00,990.00,989.75,990.00,5,4,9.00
08/13/2004,01:20,990.00,990.00,990.00,990.00,1,0,1.00
08/13/2004,01:24,990.00,990.00,990.00,990.00,5,0,5.00
08/13/2004,01:27,990.00,990.00,990.00,990.00,4,0,4.00
08/13/2004,01:28,990.00,990.00,989.75,989.75,4,34,38.00
08/13/2004,01:29,989.75,989.75,989.50,989.50,0,3,3.00
08/13/2004,01:30,989.75,989.75,989.75,989.75,7,0,7.00
08/13/2004,01:31,989.75,989.75,989.75,989.75,4,0,4.00
08/13/2004,01:32,989.50,989.50,989.50,989.50,0,38,38.00
08/13/2004,01:34,989.50,989.50,989.50,989.50,0,43,43.00
08/13/2004,01:35,989.50,989.50,989.50,989.50,0,5,5.00
08/13/2004,01:36,989.50,989.75,989.25,989.75,2,81,83.00
08/13/2004,01:37,989.50,989.50,989.25,989.50,1,11,12.00
08/13/2004,01:42,989.50,989.50,989.50,989.50,1,0,1.00
08/13/2004,01:43,989.75,989.75,989.50,989.50,3,7,10.00
08/13/2004,01:47,989.75,990.00,989.75,990.00,29,0,29.00
08/13/2004,01:48,990.00,990.25,990.00,990.25,46,0,46.00
08/13/2004,01:49,990.00,990.25,990.00,990.25,8,2,10.00
08/13/2004,01:52,990.25,990.50,990.25,990.50,19,0,19.00
08/13/2004,01:53,990.00,990.25,990.00,990.25,5,2,7.00
08/13/2004,01:54,990.25,990.25,990.25,990.25,22,0,22.00
08/13/2004,01:55,990.25,990.25,990.25,990.25,15,0,15.00
08/13/2004,01:56,990.25,990.25,990.25,990.25,5,0,5.00
08/13/2004,01:57,990.25,990.25,990.25,990.25,13,0,13.00
08/13/2004,01:58,990.00,990.00,989.75,989.75,0,39,39.00
08/13/2004,01:59,990.00,990.00,990.00,990.00,10,0,10.00
08/13/2004,02:00,990.00,990.00,990.00,990.00,2,0,2.00
08/13/2004,02:01,990.00,990.00,989.75,989.75,25,19,44.00
08/13/2004,02:02,989.75,989.75,989.25,989.50,12,121,133.00
08/13/2004,02:03,989.25,989.75,989.25,989.75,155,1,156.00
08/13/2004,02:04,989.75,989.75,989.50,989.50,26,5,31.00
08/13/2004,02:05,989.50,989.50,989.50,989.50,0,59,59.00
08/13/2004,02:06,989.25,989.50,989.25,989.25,38,23,61.00
08/13/2004,02:07,989.25,989.25,988.75,989.00,149,168,317.00
08/13/2004,02:08,989.00,989.25,989.00,989.00,71,26,97.00
08/13/2004,02:09,989.00,989.00,988.75,989.00,11,57,68.00
08/13/2004,02:10,989.00,989.25,988.75,989.00,99,91,190.00
08/13/2004,02:11,989.25,989.25,989.00,989.25,24,6,30.00
08/13/2004,02:12,989.00,989.25,989.00,989.25,78,5,83.00
08/13/2004,02:13,989.25,989.50,989.25,989.25,129,31,160.00
08/13/2004,02:14,989.50,989.50,989.50,989.50,17,0,17.00
08/13/2004,02:15,989.75,989.75,989.75,989.75,50,0,50.00
08/13/2004,02:16,990.00,990.25,990.00,990.25,96,0,96.00
08/13/2004,02:17,990.25,990.25,990.25,990.25,61,0,61.00
08/13/2004,02:18,990.25,990.25,990.00,990.25,19,3,22.00
08/13/2004,02:19,990.25,990.25,990.25,990.25,7,0,7.00
08/13/2004,02:20,990.25,990.25,990.25,990.25,82,0,82.00
08/13/2004,02:21,990.25,990.50,990.25,990.50,6,0,6.00
08/13/2004,02:22,990.25,990.50,990.25,990.25,31,32,63.00
08/13/2004,02:23,990.25,990.50,990.25,990.50,43,33,76.00
08/13/2004,02:24,990.50,990.50,990.25,990.25,2,193,195.00
08/13/2004,02:25,990.00,990.00,989.25,989.25,24,265,289.00
08/13/2004,02:26,989.25,989.25,989.25,989.25,0,49,49.00
08/13/2004,02:27,989.00,989.50,989.00,989.50,3,28,31.00
08/13/2004,02:28,989.50,989.75,989.50,989.75,50,0,50.00
08/13/2004,02:29,989.75,989.75,989.75,989.75,20,0,20.00
08/13/2004,02:30,989.75,989.75,989.25,989.25,1,79,80.00
08/13/2004,02:31,989.00,989.25,989.00,989.25,69,2,71.00
08/13/2004,02:32,989.25,989.75,989.25,989.75,43,0,43.00
08/13/2004,02:33,989.50,989.50,988.75,989.00,1,245,246.00
08/13/2004,02:34,989.00,989.25,988.75,989.25,19,43,62.00
08/13/2004,02:35,989.25,989.50,989.00,989.50,54,9,63.00
08/13/2004,02:36,989.50,989.50,989.50,989.50,10,0,10.00
08/13/2004,02:37,989.75,989.75,989.50,989.75,117,25,142.00
08/13/2004,02:38,989.75,989.75,989.50,989.50,5,15,20.00
08/13/2004,02:39,989.50,989.75,989.50,989.75,5,8,13.00
08/13/2004,02:40,989.75,989.75,989.75,989.75,5,0,5.00
08/13/2004,02:41,990.00,990.00,990.00,990.00,47,0,47.00
08/13/2004,02:42,990.25,990.25,990.25,990.25,77,0,77.00
08/13/2004,02:43,990.00,990.25,990.00,990.25,2,28,30.00
08/13/2004,02:44,990.25,990.50,990.25,990.25,29,10,39.00
08/13/2004,02:45,990.25,990.25,990.00,990.25,12,36,48.00
08/13/2004,02:46,990.25,990.25,990.00,990.00,8,3,11.00
08/13/2004,02:47,990.25,990.25,990.25,990.25,5,0,5.00
08/13/2004,02:49,990.25,990.25,990.00,990.25,5,6,11.00
08/13/2004,02:50,990.25,990.50,990.25,990.25,54,1,55.00
08/13/2004,02:51,990.25,990.25,990.25,990.25,0,5,5.00
08/13/2004,02:52,990.25,990.25,990.25,990.25,0,25,25.00
08/13/2004,02:53,990.25,990.50,990.25,990.50,60,3,63.00
08/13/2004,02:54,990.75,990.75,990.75,990.75,114,0,114.00
08/13/2004,02:55,990.75,991.00,990.50,991.00,31,6,37.00
08/13/2004,02:56,991.00,991.00,990.75,991.00,105,1,106.00
08/13/2004,02:57,991.00,991.00,991.00,991.00,23,0,23.00
08/13/2004,02:58,990.75,991.00,990.75,991.00,93,15,108.00
08/13/2004,02:59,991.25,991.25,991.00,991.00,34,3,37.00
08/13/2004,03:00,991.00,991.00,990.75,990.75,0,48,48.00
08/13/2004,03:01,991.00,991.00,991.00,991.00,26,0,26.00
08/13/2004,03:02,991.00,991.25,991.00,991.25,76,0,76.00
08/13/2004,03:03,991.00,991.00,991.00,991.00,0,1,1.00
08/13/2004,03:04,991.25,991.50,991.25,991.50,48,11,59.00
08/13/2004,03:05,991.50,991.50,991.50,991.50,89,0,89.00
08/13/2004,03:06,991.50,991.50,991.50,991.50,58,0,58.00
08/13/2004,03:07,991.50,991.50,991.50,991.50,21,0,21.00
08/13/2004,03:08,991.25,991.75,991.25,991.50,17,16,33.00
08/13/2004,03:09,991.75,992.00,991.75,991.75,296,5,301.00
08/13/2004,03:10,992.00,992.00,991.75,992.00,24,32,56.00
08/13/2004,03:11,991.75,992.00,991.75,992.00,21,3,24.00
08/13/2004,03:12,991.75,992.25,991.75,992.25,147,9,156.00
08/13/2004,03:13,992.00,992.25,991.75,992.00,34,45,79.00
08/13/2004,03:14,992.00,992.00,991.75,991.75,0,43,43.00
08/13/2004,03:15,992.00,992.00,991.75,991.75,66,42,108.00
08/13/2004,03:16,991.75,991.75,991.75,991.75,0,5,5.00
08/13/2004,03:17,992.00,992.00,991.75,991.75,1,19,20.00
08/13/2004,03:18,991.75,991.75,991.75,991.75,0,1,1.00
08/13/2004,03:19,991.50,991.75,991.50,991.75,24,11,35.00
08/13/2004,03:20,991.75,992.00,991.75,992.00,101,0,101.00
08/13/2004,03:21,991.75,991.75,991.75,991.75,0,48,48.00
08/13/2004,03:22,991.50,991.50,991.25,991.25,0,55,55.00
08/13/2004,03:23,991.25,991.25,990.75,991.25,49,108,157.00
08/13/2004,03:24,991.25,991.25,991.00,991.25,68,1,69.00
08/13/2004,03:26,991.25,991.25,991.25,991.25,96,0,96.00
08/13/2004,03:27,991.25,991.25,991.25,991.25,20,0,20.00
08/13/2004,03:28,991.25,991.50,991.00,991.25,10,2,12.00
08/13/2004,03:29,991.50,991.50,991.50,991.50,41,0,41.00
08/13/2004,03:30,991.75,991.75,991.75,991.75,106,0,106.00
08/13/2004,03:31,991.75,992.00,991.75,991.75,46,20,66.00
08/13/2004,03:32,991.75,992.00,991.50,991.75,107,11,118.00
08/13/2004,03:33,992.00,992.00,991.75,991.75,10,20,30.00
08/13/2004,03:34,991.75,992.00,991.75,991.75,5,16,21.00
08/13/2004,03:35,991.75,991.75,991.75,991.75,0,45,45.00
08/13/2004,03:36,992.00,992.00,992.00,992.00,80,0,80.00
08/13/2004,03:37,991.75,992.00,991.75,991.75,18,13,31.00
08/13/2004,03:38,991.75,992.00,991.50,991.75,1,13,14.00
08/13/2004,03:39,991.75,991.75,991.75,991.75,0,15,15.00
08/13/2004,03:40,991.75,991.75,991.75,991.75,0,57,57.00
08/13/2004,03:41,991.75,991.75,991.75,991.75,0,5,5.00
08/13/2004,03:42,992.00,992.00,991.75,991.75,71,18,89.00
08/13/2004,03:43,992.00,992.25,991.75,992.00,67,11,78.00
08/13/2004,03:44,992.00,992.25,992.00,992.25,49,5,54.00
08/13/2004,03:45,992.25,992.25,992.25,992.25,20,0,20.00
08/13/2004,03:46,992.25,992.25,992.25,992.25,33,0,33.00
08/13/2004,03:47,992.25,992.25,992.25,992.25,33,0,33.00
08/13/2004,03:48,992.25,992.50,992.00,992.25,155,15,170.00
08/13/2004,03:49,992.25,992.25,992.25,992.25,11,0,11.00
08/13/2004,03:51,992.25,992.25,992.00,992.25,21,2,23.00
08/13/2004,03:52,992.25,992.50,992.25,992.50,12,0,12.00
08/13/2004,03:53,992.25,992.25,992.25,992.25,0,46,46.00
08/13/2004,03:54,992.25,992.25,992.25,992.25,0,55,55.00
08/13/2004,03:55,992.25,992.25,992.00,992.00,0,9,9.00
08/13/2004,03:56,992.00,992.25,992.00,992.00,1,9,10.00
08/13/2004,03:58,992.25,992.25,992.00,992.00,5,5,10.00
08/13/2004,03:59,992.25,992.25,992.25,992.25,19,0,19.00
08/13/2004,04:02,992.25,992.25,992.00,992.25,15,2,17.00
08/13/2004,04:03,992.25,992.50,992.00,992.00,3,108,111.00
08/13/2004,04:04,992.00,992.25,992.00,992.25,102,20,122.00
08/13/2004,04:05,992.25,992.25,992.25,992.25,3,0,3.00
08/13/2004,04:06,992.25,992.25,992.25,992.25,2,0,2.00
08/13/2004,04:07,992.00,992.00,992.00,992.00,0,43,43.00
08/13/2004,04:08,992.00,992.00,992.00,992.00,0,2,2.00
08/13/2004,04:09,992.00,992.00,991.75,991.75,0,85,85.00
08/13/2004,04:10,991.75,991.75,991.75,991.75,0,3,3.00
08/13/2004,04:11,991.75,991.75,991.75,991.75,0,11,11.00
08/13/2004,04:12,991.75,991.75,991.75,991.75,0,1,1.00
08/13/2004,04:13,991.50,991.75,991.50,991.75,1,6,7.00
08/13/2004,04:14,991.50,991.50,991.50,991.50,0,42,42.00
08/13/2004,04:15,991.25,991.25,991.25,991.25,0,16,16.00
08/13/2004,04:16,991.25,991.25,991.25,991.25,0,19,19.00
08/13/2004,04:17,991.25,991.50,991.25,991.50,8,1,9.00
08/13/2004,04:18,991.50,991.50,991.50,991.50,10,0,10.00
08/13/2004,04:19,991.50,991.50,991.25,991.25,2,4,6.00
08/13/2004,04:20,991.25,991.50,991.25,991.50,10,4,14.00
08/13/2004,04:21,991.50,991.50,991.50,991.50,2,0,2.00
08/13/2004,04:22,991.25,991.25,991.25,991.25,0,1,1.00
08/13/2004,04:23,991.25,991.25,991.25,991.25,0,19,19.00
08/13/2004,04:24,991.25,991.25,991.00,991.00,0,11,11.00
08/13/2004,04:25,991.00,991.00,991.00,991.00,0,48,48.00
08/13/2004,04:26,991.00,991.00,991.00,991.00,0,12,12.00
08/13/2004,04:27,990.75,991.00,990.75,991.00,1,2,3.00
08/13/2004,04:28,990.75,991.00,990.75,991.00,2,3,5.00
08/13/2004,04:29,990.75,990.75,990.75,990.75,0,46,46.00
08/13/2004,04:30,990.75,990.75,990.75,990.75,0,17,17.00
08/13/2004,04:31,990.50,990.75,990.50,990.50,1,29,30.00
08/13/2004,04:32,990.75,990.75,990.25,990.25,5,89,94.00
08/13/2004,04:33,990.50,990.50,990.25,990.25,2,7,9.00
08/13/2004,04:34,990.50,990.50,990.50,990.50,15,0,15.00
08/13/2004,04:35,990.50,990.75,990.50,990.75,38,0,38.00
08/13/2004,04:36,990.75,991.00,990.75,991.00,55,0,55.00
08/13/2004,04:37,991.00,991.00,990.50,990.50,6,52,58.00
08/13/2004,04:38,990.50,990.50,990.25,990.50,36,14,50.00
08/13/2004,04:39,990.75,990.75,990.75,990.75,39,0,39.00
08/13/2004,04:40,990.75,991.00,990.75,991.00,3,0,3.00
08/13/2004,04:41,990.75,990.75,990.75,990.75,0,2,2.00
08/13/2004,04:42,990.75,990.75,990.75,990.75,0,12,12.00
08/13/2004,04:43,990.75,991.00,990.75,991.00,1,1,2.00
08/13/2004,04:44,991.00,991.00,991.00,991.00,50,0,50.00
08/13/2004,04:45,991.00,991.00,991.00,991.00,36,0,36.00
08/13/2004,04:47,991.00,991.00,991.00,991.00,1,0,1.00
08/13/2004,04:48,990.75,991.00,990.50,991.00,58,49,107.00
08/13/2004,04:50,991.00,991.00,991.00,991.00,35,0,35.00
08/13/2004,04:51,990.75,990.75,990.75,990.75,0,16,16.00
08/13/2004,04:52,990.75,990.75,990.75,990.75,0,2,2.00
08/13/2004,04:54,991.00,991.00,991.00,991.00,2,0,2.00
08/13/2004,04:56,991.00,991.00,991.00,991.00,21,0,21.00
08/13/2004,04:57,991.00,991.00,991.00,991.00,2,0,2.00
08/13/2004,04:58,991.00,991.00,991.00,991.00,3,0,3.00
08/13/2004,05:00,991.25,991.25,991.25,991.25,2,0,2.00
08/13/2004,05:01,991.00,991.00,991.00,991.00,0,10,10.00
08/13/2004,05:02,991.25,991.25,991.25,991.25,1,0,1.00
08/13/2004,05:03,991.00,991.00,991.00,991.00,0,20,20.00
08/13/2004,05:04,990.75,990.75,990.75,990.75,0,1,1.00
08/13/2004,05:05,991.00,991.00,991.00,991.00,11,0,11.00
08/13/2004,05:08,991.00,991.25,991.00,991.00,26,2,28.00
08/13/2004,05:10,991.00,991.00,991.00,991.00,0,2,2.00
08/13/2004,05:11,991.00,991.00,991.00,991.00,0,6,6.00
08/13/2004,05:12,991.00,991.00,991.00,991.00,0,1,1.00
08/13/2004,05:14,991.25,991.25,991.25,991.25,17,0,17.00
08/13/2004,05:15,991.25,991.25,991.25,991.25,4,0,4.00
08/13/2004,05:16,991.25,991.50,991.25,991.25,5,2,7.00
08/13/2004,05:17,991.25,991.25,991.25,991.25,0,72,72.00
08/13/2004,05:18,991.25,991.25,991.25,991.25,0,1,1.00
08/13/2004,05:19,991.25,991.50,991.25,991.50,3,1,4.00
08/13/2004,05:21,991.25,991.25,991.25,991.25,0,1,1.00
08/13/2004,05:22,991.25,991.25,991.25,991.25,0,84,84.00
08/13/2004,05:23,991.25,991.25,991.25,991.25,0,73,73.00
08/13/2004,05:24,991.00,991.00,991.00,991.00,0,51,51.00
08/13/2004,05:25,991.00,991.00,990.75,990.75,0,12,12.00
08/13/2004,05:26,991.00,991.00,990.75,990.75,46,7,53.00
08/13/2004,05:27,990.75,991.25,990.75,991.00,10,2,12.00
08/13/2004,05:30,991.00,991.00,991.00,991.00,0,10,10.00
08/13/2004,05:31,991.00,991.00,991.00,991.00,0,71,71.00
08/13/2004,05:32,990.75,990.75,990.75,990.75,0,100,100.00
08/13/2004,05:33,990.75,990.75,990.75,990.75,0,33,33.00
08/13/2004,05:34,990.75,990.75,990.50,990.50,0,17,17.00
08/13/2004,05:37,990.50,990.50,990.50,990.50,0,1,1.00
08/13/2004,05:39,990.75,990.75,990.75,990.75,1,0,1.00
08/13/2004,05:42,990.50,990.50,990.50,990.50,0,2,2.00
08/13/2004,05:43,990.50,990.50,990.50,990.50,0,23,23.00
08/13/2004,05:44,990.50,990.50,990.50,990.50,0,92,92.00
08/13/2004,05:45,990.25,990.25,990.25,990.25,0,79,79.00
08/13/2004,05:46,990.25,990.25,990.25,990.25,0,1,1.00
08/13/2004,05:47,990.25,990.25,990.25,990.25,0,3,3.00
08/13/2004,05:48,990.25,990.25,990.25,990.25,0,59,59.00
08/13/2004,05:49,990.25,990.25,990.25,990.25,0,10,10.00
08/13/2004,05:52,990.50,990.50,990.50,990.50,2,0,2.00
08/13/2004,05:53,990.50,990.50,990.50,990.50,15,0,15.00
08/13/2004,05:54,990.50,991.00,990.50,990.75,305,14,319.00
08/13/2004,05:55,990.75,990.75,990.50,990.75,41,1,42.00
08/13/2004,05:56,990.75,990.75,990.75,990.75,2,0,2.00
08/13/2004,05:57,990.75,990.75,990.75,990.75,12,0,12.00
08/13/2004,05:59,990.75,990.75,990.75,990.75,50,0,50.00
08/13/2004,06:01,990.75,990.75,990.75,990.75,3,0,3.00
08/13/2004,06:02,990.75,990.75,990.50,990.50,2,126,128.00
08/13/2004,06:04,990.50,990.50,990.50,990.50,0,2,2.00
08/13/2004,06:05,990.50,990.50,990.50,990.50,0,11,11.00
08/13/2004,06:06,990.50,990.50,990.50,990.50,0,2,2.00
08/13/2004,06:07,990.50,990.50,990.25,990.50,6,2,8.00
08/13/2004,06:08,990.25,990.50,990.25,990.50,16,1,17.00
08/13/2004,06:09,990.50,990.50,990.25,990.50,14,1,15.00
08/13/2004,06:10,990.50,990.50,990.50,990.50,15,0,15.00
08/13/2004,06:11,990.50,990.50,990.50,990.50,27,0,27.00
08/13/2004,06:13,990.50,990.50,990.50,990.50,10,0,10.00
08/13/2004,06:15,990.75,991.00,990.75,991.00,28,0,28.00
08/13/2004,06:16,990.75,990.75,990.75,990.75,0,31,31.00
08/13/2004,06:17,991.00,991.00,991.00,991.00,136,0,136.00
08/13/2004,06:18,991.00,991.00,991.00,991.00,21,0,21.00
08/13/2004,06:20,991.00,991.00,991.00,991.00,123,0,123.00
08/13/2004,06:21,991.00,991.00,991.00,991.00,28,0,28.00
08/13/2004,06:22,991.00,991.00,991.00,991.00,1,0,1.00
08/13/2004,06:23,991.25,991.25,991.25,991.25,10,0,10.00
08/13/2004,06:24,991.00,991.25,991.00,991.25,61,1,62.00
08/13/2004,06:25,991.25,991.50,991.25,991.50,252,8,260.00
08/13/2004,06:26,991.50,991.75,991.25,991.75,47,2,49.00
08/13/2004,06:27,991.50,991.75,991.50,991.50,1,5,6.00
08/13/2004,06:28,991.50,991.50,991.25,991.50,59,220,279.00
08/13/2004,06:29,991.50,991.50,991.25,991.25,2,5,7.00
08/13/2004,06:30,991.50,991.50,991.50,991.50,78,0,78.00
08/13/2004,06:31,991.50,991.50,991.50,991.50,13,0,13.00
08/13/2004,06:32,991.50,991.75,991.50,991.75,5,0,5.00
08/13/2004,06:33,991.25,991.50,991.25,991.50,11,1,12.00
08/13/2004,06:34,991.50,991.50,991.50,991.50,5,0,5.00
08/13/2004,06:35,991.50,991.50,991.50,991.50,1,0,1.00
08/13/2004,06:36,991.75,991.75,991.75,991.75,100,0,100.00
08/13/2004,06:37,991.50,991.75,991.50,991.50,1,7,8.00
08/13/2004,06:38,991.50,991.50,991.50,991.50,0,2,2.00
08/13/2004,06:39,991.50,991.50,991.50,991.50,0,11,11.00
08/13/2004,06:40,991.50,991.50,991.50,991.50,0,52,52.00
08/13/2004,06:41,991.25,991.50,991.25,991.50,7,2,9.00
08/13/2004,06:42,991.50,991.50,991.50,991.50,2,0,2.00
08/13/2004,06:43,991.50,991.50,991.50,991.50,4,0,4.00
08/13/2004,06:44,991.50,991.50,991.50,991.50,9,0,9.00
08/13/2004,06:45,991.50,991.75,991.50,991.75,5,0,5.00
08/13/2004,06:46,991.50,991.75,991.50,991.50,1,13,14.00
08/13/2004,06:48,991.50,991.75,991.50,991.75,225,1,226.00
08/13/2004,06:49,991.75,992.00,991.75,991.75,6,41,47.00
08/13/2004,06:50,992.00,992.00,991.75,992.00,147,7,154.00
08/13/2004,06:51,992.00,992.25,992.00,992.25,8,84,92.00
08/13/2004,06:52,992.00,992.50,992.00,992.50,95,4,99.00
08/13/2004,06:53,992.25,992.50,992.00,992.25,15,24,39.00
08/13/2004,06:54,992.25,992.50,992.00,992.25,59,45,104.00
08/13/2004,06:55,992.00,992.00,992.00,992.00,0,2,2.00
08/13/2004,06:56,992.00,992.00,992.00,992.00,0,1,1.00
08/13/2004,06:57,992.00,992.25,992.00,992.25,63,2,65.00
08/13/2004,06:58,992.25,992.25,992.00,992.00,2,1,3.00
08/13/2004,06:59,992.00,992.00,992.00,992.00,0,3,3.00
08/13/2004,07:00,992.00,992.00,992.00,992.00,0,68,68.00
08/13/2004,07:01,992.25,992.25,992.00,992.00,146,95,241.00
08/13/2004,07:02,992.00,992.00,992.00,992.00,0,1,1.00
08/13/2004,07:03,992.00,992.00,991.75,992.00,51,19,70.00
08/13/2004,07:04,992.00,992.00,992.00,992.00,24,0,24.00
08/13/2004,07:05,992.00,992.00,992.00,992.00,11,0,11.00
08/13/2004,07:06,992.00,992.25,992.00,992.25,123,0,123.00
08/13/2004,07:07,992.00,992.00,991.75,992.00,158,119,277.00
08/13/2004,07:08,992.00,992.25,992.00,992.25,2,0,2.00
08/13/2004,07:09,992.25,992.25,992.25,992.25,1,0,1.00
08/13/2004,07:10,992.25,992.25,992.25,992.25,98,0,98.00
08/13/2004,07:11,992.25,992.75,992.25,992.50,160,2,162.00
08/13/2004,07:12,992.50,993.25,992.50,993.00,193,45,238.00
08/13/2004,07:13,993.00,993.25,993.00,993.00,107,121,228.00
08/13/2004,07:14,993.00,993.25,993.00,993.25,124,19,143.00
08/13/2004,07:15,993.50,993.50,993.00,993.00,24,199,223.00
08/13/2004,07:16,993.00,993.25,992.75,993.25,104,54,158.00
08/13/2004,07:17,993.25,993.25,993.00,993.00,148,5,153.00
08/13/2004,07:18,993.00,993.25,993.00,993.25,1,88,89.00
08/13/2004,07:19,993.25,993.25,993.00,993.00,11,3,14.00
08/13/2004,07:20,993.25,993.25,993.25,993.25,13,0,13.00
08/13/2004,07:21,993.00,993.00,992.50,992.50,0,236,236.00
08/13/2004,07:22,992.50,992.75,992.50,992.75,88,51,139.00
08/13/2004,07:23,993.00,993.25,992.75,993.00,99,13,112.00
08/13/2004,07:24,993.00,993.50,992.75,993.00,120,123,243.00
08/13/2004,07:25,993.00,993.00,992.75,992.75,69,10,79.00
08/13/2004,07:26,992.75,992.75,992.50,992.50,0,117,117.00
08/13/2004,07:27,992.50,992.50,992.00,992.25,11,93,104.00
08/13/2004,07:28,992.25,992.25,992.00,992.25,44,10,54.00
08/13/2004,07:29,992.25,992.50,992.25,992.50,73,0,73.00
08/13/2004,07:30,992.50,992.50,992.00,992.50,98,171,269.00
08/13/2004,07:31,992.50,993.00,991.50,992.50,505,386,891.00
08/13/2004,07:32,992.50,992.75,992.25,992.75,382,14,396.00
08/13/2004,07:33,992.75,993.00,992.00,992.00,55,285,340.00
08/13/2004,07:34,992.25,992.25,991.75,992.00,86,298,384.00
08/13/2004,07:35,992.00,992.00,991.25,991.25,29,386,415.00
08/13/2004,07:36,991.50,991.50,991.00,991.25,24,460,484.00
08/13/2004,07:37,991.25,991.50,991.00,991.50,68,14,82.00
08/13/2004,07:38,991.50,991.75,991.50,991.75,174,8,182.00
08/13/2004,07:39,991.50,991.50,991.25,991.25,23,151,174.00
08/13/2004,07:40,991.25,991.50,991.25,991.25,75,24,99.00
08/13/2004,07:41,991.50,991.50,991.25,991.25,3,40,43.00
08/13/2004,07:42,991.50,991.50,991.25,991.50,123,1,124.00
08/13/2004,07:43,991.50,991.75,991.50,991.50,57,4,61.00
08/13/2004,07:44,991.50,991.75,991.50,991.50,12,136,148.00
08/13/2004,07:45,991.25,991.50,991.25,991.50,9,64,73.00
08/13/2004,07:46,991.50,991.50,991.25,991.25,41,2,43.00
08/13/2004,07:47,991.50,991.50,991.25,991.25,11,52,63.00
08/13/2004,07:48,991.25,991.25,991.25,991.25,0,57,57.00
08/13/2004,07:49,991.00,991.00,990.00,990.50,165,1331,1496.00
08/13/2004,07:50,990.50,990.75,990.25,990.25,83,232,315.00
08/13/2004,07:51,990.25,990.50,990.25,990.50,240,50,290.00
08/13/2004,07:52,990.25,990.50,990.00,990.00,100,357,457.00
08/13/2004,07:53,990.25,990.25,989.75,989.75,110,209,319.00
08/13/2004,07:54,990.00,990.00,989.00,989.75,572,1286,1858.00
08/13/2004,07:55,989.75,989.75,989.50,989.75,37,280,317.00
08/13/2004,07:56,989.75,990.50,989.50,990.25,473,246,719.00
08/13/2004,07:57,990.50,990.50,990.00,990.25,126,142,268.00
08/13/2004,07:58,990.50,990.75,990.25,990.50,21,182,203.00
08/13/2004,07:59,990.50,990.50,990.25,990.25,4,1,5.00
08/13/2004,08:00,990.50,990.50,990.50,990.50,37,0,37.00
08/13/2004,08:01,990.50,990.75,990.25,990.75,73,2,75.00
08/13/2004,08:02,990.75,990.75,990.50,990.75,9,3,12.00
08/13/2004,08:03,990.75,990.75,990.50,990.75,231,5,236.00
08/13/2004,08:04,990.50,991.00,990.50,990.75,76,132,208.00
08/13/2004,08:05,990.50,990.75,990.50,990.50,54,275,329.00
08/13/2004,08:06,990.50,990.50,990.25,990.50,17,19,36.00
08/13/2004,08:07,990.50,990.75,990.25,990.50,228,31,259.00
08/13/2004,08:08,990.50,990.75,990.50,990.50,29,11,40.00
08/13/2004,08:09,990.50,990.75,990.50,990.75,29,159,188.00
08/13/2004,08:10,990.50,990.50,990.50,990.50,0,13,13.00
08/13/2004,08:11,990.50,990.75,990.50,990.75,74,3,77.00
08/13/2004,08:12,990.75,990.75,990.50,990.50,7,87,94.00
08/13/2004,08:13,990.50,990.50,990.25,990.50,3,45,48.00
08/13/2004,08:14,990.50,990.50,990.25,990.25,96,27,123.00
08/13/2004,08:15,990.50,990.50,990.25,990.25,4,256,260.00
08/13/2004,08:16,990.50,990.50,990.50,990.50,5,0,5.00
08/13/2004,08:17,990.50,990.50,990.25,990.50,38,11,49.00
08/13/2004,08:18,990.25,990.50,990.25,990.50,2,2,4.00
08/13/2004,08:19,990.50,990.50,990.25,990.50,14,6,20.00
08/13/2004,08:20,990.25,990.50,990.25,990.50,54,4,58.00
08/13/2004,08:21,990.50,990.50,990.25,990.50,180,5,185.00
08/13/2004,08:22,990.75,990.75,990.50,990.50,15,1,16.00
08/13/2004,08:23,990.50,990.75,990.50,990.75,60,4,64.00
08/13/2004,08:24,990.50,990.75,990.50,990.75,26,22,48.00
08/13/2004,08:25,990.75,991.00,990.75,991.00,267,0,267.00
08/13/2004,08:26,990.75,991.00,990.75,991.00,44,30,74.00
08/13/2004,08:27,990.75,991.00,990.75,990.75,13,25,38.00
08/13/2004,08:28,991.00,991.00,991.00,991.00,20,0,20.00
08/13/2004,08:29,990.75,990.75,990.50,990.75,139,94,233.00
08/13/2004,08:30,990.75,991.25,990.50,991.00,1053,920,1973.00
08/13/2004,08:31,991.00,991.75,990.75,991.25,2299,2874,5173.00
08/13/2004,08:32,991.00,991.25,990.75,991.25,1135,853,1988.00
08/13/2004,08:33,991.25,991.50,990.75,991.00,869,839,1708.00
08/13/2004,08:34,991.25,992.00,991.00,991.75,1703,378,2081.00
08/13/2004,08:35,991.75,992.00,991.50,992.00,1988,1292,3280.00
08/13/2004,08:36,992.00,993.25,992.00,992.75,4027,2189,6216.00
08/13/2004,08:37,992.75,993.00,992.50,992.75,1414,1316,2730.00
08/13/2004,08:38,992.75,993.00,992.25,992.75,1566,1946,3512.00
08/13/2004,08:39,993.00,993.00,992.00,992.00,494,2553,3047.00
08/13/2004,08:40,992.00,992.25,991.75,991.75,154,722,876.00
08/13/2004,08:41,991.75,992.25,991.75,991.75,603,899,1502.00
08/13/2004,08:42,991.75,992.00,991.25,991.25,365,1394,1759.00
08/13/2004,08:43,991.25,991.50,991.00,991.50,560,349,909.00
08/13/2004,08:44,991.50,991.75,991.25,991.75,840,73,913.00
08/13/2004,08:45,991.75,991.75,991.50,991.50,202,580,782.00
08/13/2004,08:46,991.75,992.00,991.25,991.50,371,483,854.00
08/13/2004,08:47,991.25,991.50,989.75,990.50,1306,2844,4150.00
08/13/2004,08:48,990.50,991.00,990.00,990.00,1764,2991,4755.00
08/13/2004,08:49,990.00,990.75,989.50,990.50,1864,2035,3899.00
08/13/2004,08:50,990.50,991.50,990.50,991.50,2003,1051,3054.00
08/13/2004,08:51,991.25,992.25,991.25,991.75,1496,796,2292.00
08/13/2004,08:52,991.75,992.25,991.50,991.75,832,799,1631.00
08/13/2004,08:53,991.50,992.50,991.50,992.50,993,818,1811.00
08/13/2004,08:54,992.50,992.75,992.00,992.25,3020,911,3931.00
08/13/2004,08:55,992.25,992.75,992.00,992.25,1051,748,1799.00
08/13/2004,08:56,992.25,992.50,992.00,992.25,1040,631,1671.00
08/13/2004,08:57,992.50,992.75,992.25,992.50,1016,450,1466.00
08/13/2004,08:58,992.75,992.75,992.25,992.25,234,851,1085.00
08/13/2004,08:59,992.25,992.50,992.00,992.00,525,1378,1903.00
08/13/2004,09:00,992.00,992.25,992.00,992.00,158,1144,1302.00
08/13/2004,09:01,992.25,992.50,991.25,991.50,717,2513,3230.00
08/13/2004,09:02,991.25,991.25,990.50,991.00,863,1796,2659.00
08/13/2004,09:03,991.00,991.00,990.00,990.75,815,1500,2315.00
08/13/2004,09:04,990.50,990.75,990.00,990.00,187,1491,1678.00
08/13/2004,09:05,990.25,990.75,989.50,990.50,1529,2183,3712.00
08/13/2004,09:06,990.50,990.50,989.50,989.50,1163,2458,3621.00
08/13/2004,09:07,989.50,989.75,988.75,988.75,1349,2317,3666.00
08/13/2004,09:08,988.75,989.00,987.50,987.75,2447,7249,9696.00
08/13/2004,09:09,987.50,988.75,987.50,988.25,1842,1334,3176.00
08/13/2004,09:10,988.50,989.25,988.25,989.25,3325,558,3883.00
08/13/2004,09:11,989.00,989.25,988.25,988.50,1571,2509,4080.00
08/13/2004,09:12,988.50,989.00,988.25,988.75,451,396,847.00
08/13/2004,09:13,988.75,988.75,988.00,988.75,1202,1140,2342.00
08/13/2004,09:14,988.75,988.75,988.00,988.25,566,2837,3403.00
08/13/2004,09:15,988.00,989.25,987.75,989.00,1512,898,2410.00
08/13/2004,09:16,989.25,989.50,989.00,989.00,870,935,1805.00
08/13/2004,09:17,989.25,990.00,989.00,989.75,1970,587,2557.00
08/13/2004,09:18,989.75,990.00,989.50,989.75,1529,1091,2620.00
08/13/2004,09:19,989.75,990.25,989.75,989.75,578,732,1310.00
08/13/2004,09:20,989.50,990.00,989.50,989.75,956,392,1348.00
08/13/2004,09:21,990.00,990.00,989.75,989.75,744,118,862.00
08/13/2004,09:22,989.75,990.00,989.75,989.75,144,339,483.00
08/13/2004,09:23,989.75,989.75,988.75,989.00,478,1635,2113.00
08/13/2004,09:24,989.00,989.25,988.75,989.00,313,1700,2013.00
08/13/2004,09:25,989.00,989.75,988.75,989.50,953,95,1048.00
08/13/2004,09:26,989.75,989.75,989.25,989.50,121,189,310.00
08/13/2004,09:27,989.50,990.50,989.50,990.25,1635,295,1930.00
08/13/2004,09:28,990.50,990.50,989.75,990.50,690,401,1091.00
08/13/2004,09:29,990.50,990.75,989.75,990.25,1419,418,1837.00
08/13/2004,09:30,990.25,990.50,990.00,990.25,192,243,435.00
08/13/2004,09:31,990.25,990.50,990.00,990.50,523,75,598.00
08/13/2004,09:32,990.50,990.75,989.75,989.75,1072,541,1613.00
08/13/2004,09:33,989.75,990.50,989.50,990.50,1251,804,2055.00
08/13/2004,09:34,990.25,990.50,990.00,990.25,406,616,1022.00
08/13/2004,09:35,990.00,990.50,989.75,990.50,848,260,1108.00
08/13/2004,09:36,990.50,991.25,990.50,991.00,1688,246,1934.00
08/13/2004,09:37,991.00,991.25,990.75,991.00,379,1512,1891.00
08/13/2004,09:38,991.00,992.25,991.00,992.00,3354,338,3692.00
08/13/2004,09:39,992.00,992.00,991.75,991.75,862,494,1356.00
08/13/2004,09:40,992.00,992.00,991.50,992.00,1448,654,2102.00
08/13/2004,09:41,992.00,992.75,992.00,992.50,3286,1246,4532.00
08/13/2004,09:42,992.50,992.50,991.25,991.50,916,3217,4133.00
08/13/2004,09:43,991.25,992.50,991.25,992.50,3129,304,3433.00
08/13/2004,09:44,992.50,992.50,991.75,991.75,384,1264,1648.00
08/13/2004,09:45,991.75,992.25,991.50,991.75,816,1379,2195.00
08/13/2004,09:46,991.75,991.75,991.50,991.50,190,747,937.00
08/13/2004,09:47,991.50,991.50,991.25,991.50,107,512,619.00
08/13/2004,09:48,991.50,991.50,991.00,991.00,139,848,987.00
08/13/2004,09:49,991.25,991.25,990.75,991.00,756,974,1730.00
08/13/2004,09:50,991.00,991.00,990.25,990.25,720,2772,3492.00
08/13/2004,09:51,990.50,990.75,990.25,990.75,607,900,1507.00
08/13/2004,09:52,990.75,991.00,990.50,991.00,527,225,752.00
08/13/2004,09:53,991.00,991.75,991.00,991.75,1276,393,1669.00
08/13/2004,09:54,991.75,991.75,991.25,991.50,86,581,667.00
08/13/2004,09:55,991.50,991.50,991.25,991.50,410,127,537.00
08/13/2004,09:56,991.25,992.50,991.25,992.25,2033,472,2505.00
08/13/2004,09:57,992.25,992.50,991.75,992.25,1693,1154,2847.00
08/13/2004,09:58,992.25,992.25,991.75,991.75,352,251,603.00
08/13/2004,09:59,992.00,992.00,991.50,991.75,448,1323,1771.00
08/13/2004,10:00,991.50,991.75,990.50,990.50,602,1673,2275.00
08/13/2004,10:01,990.75,991.75,990.50,991.50,1777,150,1927.00
08/13/2004,10:02,991.50,992.75,991.50,992.50,2291,573,2864.00
08/13/2004,10:03,992.25,992.50,991.50,991.50,374,1846,2220.00
08/13/2004,10:04,991.50,992.00,991.50,992.00,321,489,810.00
08/13/2004,10:05,991.75,992.25,991.50,992.25,382,789,1171.00
08/13/2004,10:06,992.00,992.25,991.75,992.25,294,991,1285.00
08/13/2004,10:07,992.00,992.25,992.00,992.25,994,31,1025.00
08/13/2004,10:08,992.25,992.50,991.50,991.75,467,2614,3081.00
08/13/2004,10:09,991.75,992.25,991.50,991.50,111,306,417.00
08/13/2004,10:10,991.50,992.75,991.50,992.75,1770,393,2163.00
08/13/2004,10:11,992.75,993.50,992.50,993.50,2627,323,2950.00
08/13/2004,10:12,993.50,993.50,993.00,993.00,1203,703,1906.00
08/13/2004,10:13,993.00,993.00,992.50,992.50,297,961,1258.00
08/13/2004,10:14,992.50,993.00,992.50,992.50,818,273,1091.00
08/13/2004,10:15,992.50,992.75,992.00,992.00,103,2113,2216.00
08/13/2004,10:16,992.25,992.25,991.75,992.25,410,891,1301.00
08/13/2004,10:17,992.00,992.50,992.00,992.25,376,471,847.00
08/13/2004,10:18,992.25,992.50,992.25,992.25,94,134,228.00
08/13/2004,10:19,992.25,992.50,991.75,992.25,1773,3406,5179.00
08/13/2004,10:20,992.50,992.50,992.00,992.25,294,1211,1505.00
08/13/2004,10:21,992.25,992.50,992.25,992.25,59,362,421.00
08/13/2004,10:22,992.00,992.50,992.00,992.25,284,90,374.00
08/13/2004,10:23,992.00,992.00,991.75,992.00,194,796,990.00
08/13/2004,10:24,991.75,992.50,991.75,992.25,300,235,535.00
08/13/2004,10:25,992.25,992.25,992.00,992.00,40,74,114.00
08/13/2004,10:26,992.25,992.25,991.25,991.50,256,1214,1470.00
08/13/2004,10:27,991.50,991.50,991.00,991.25,382,604,986.00
08/13/2004,10:28,991.25,991.50,991.00,991.50,215,265,480.00
08/13/2004,10:29,991.50,991.75,991.25,991.50,201,520,721.00
08/13/2004,10:30,991.50,991.75,991.00,991.25,266,582,848.00
08/13/2004,10:31,991.25,991.50,991.00,991.50,411,294,705.00
08/13/2004,10:32,991.25,992.00,991.25,992.00,622,102,724.00
08/13/2004,10:33,992.00,992.00,991.25,991.25,362,710,1072.00
08/13/2004,10:34,991.25,992.00,991.00,992.00,402,207,609.00
08/13/2004,10:35,991.75,991.75,990.25,991.00,776,2484,3260.00
08/13/2004,10:36,991.00,991.25,990.75,991.00,294,447,741.00
08/13/2004,10:37,991.00,991.50,991.00,991.50,427,98,525.00
08/13/2004,10:38,991.25,991.75,991.00,991.75,1136,1400,2536.00
08/13/2004,10:39,991.50,992.50,991.50,992.50,1415,247,1662.00
08/13/2004,10:40,992.50,993.25,992.25,992.50,2286,1850,4136.00
08/13/2004,10:41,992.75,992.75,992.00,992.25,829,482,1311.00
08/13/2004,10:42,992.25,992.75,992.00,992.50,900,124,1024.00
08/13/2004,10:43,992.50,992.75,992.00,992.00,41,525,566.00
08/13/2004,10:44,992.00,992.00,991.00,991.50,390,1582,1972.00
08/13/2004,10:45,991.50,991.75,991.00,991.50,865,738,1603.00
08/13/2004,10:46,991.50,991.75,991.00,991.00,156,617,773.00
08/13/2004,10:47,991.00,991.25,990.75,991.25,412,681,1093.00
08/13/2004,10:48,991.25,991.25,990.75,990.75,149,442,591.00
08/13/2004,10:49,990.75,991.50,990.50,991.00,1287,1032,2319.00
08/13/2004,10:50,991.25,991.25,990.75,990.75,28,501,529.00
08/13/2004,10:51,990.75,991.00,990.50,991.00,64,436,500.00
08/13/2004,10:52,991.00,991.00,990.50,990.75,72,198,270.00
08/13/2004,10:53,990.50,991.00,990.50,991.00,407,21,428.00
08/13/2004,10:54,991.00,991.75,990.75,991.50,1250,449,1699.00
08/13/2004,10:55,991.25,991.75,991.25,991.75,366,7,373.00
08/13/2004,10:56,991.50,991.75,991.25,991.50,90,258,348.00
08/13/2004,10:57,991.25,991.50,991.25,991.25,93,10,103.00
08/13/2004,10:58,991.25,991.50,990.75,991.00,222,464,686.00
08/13/2004,10:59,991.25,991.25,991.00,991.00,3,327,330.00
08/13/2004,11:00,991.25,991.75,991.00,991.50,486,150,636.00
08/13/2004,11:01,991.75,991.75,991.25,991.25,198,259,457.00
08/13/2004,11:02,991.25,991.50,991.00,991.25,572,224,796.00
08/13/2004,11:03,991.25,991.50,991.00,991.25,237,123,360.00
08/13/2004,11:04,991.25,991.75,991.25,991.25,186,127,313.00
08/13/2004,11:05,991.25,991.50,990.75,990.75,204,664,868.00
08/13/2004,11:06,990.75,991.00,990.75,990.75,56,576,632.00
08/13/2004,11:07,990.75,991.00,990.50,990.75,196,866,1062.00
08/13/2004,11:08,990.50,990.75,990.00,990.00,409,1644,2053.00
08/13/2004,11:09,990.00,990.75,990.00,990.50,531,924,1455.00
08/13/2004,11:10,990.50,990.75,989.50,989.50,277,1625,1902.00
08/13/2004,11:11,989.50,990.00,989.25,989.25,692,952,1644.00
08/13/2004,11:12,989.25,989.75,989.25,989.25,371,1334,1705.00
08/13/2004,11:13,989.50,989.75,988.75,989.00,807,1780,2587.00
08/13/2004,11:14,989.00,989.50,989.00,989.25,396,481,877.00
08/13/2004,11:15,989.50,989.75,989.25,989.50,190,337,527.00
08/13/2004,11:16,989.50,989.75,989.50,989.50,39,255,294.00
08/13/2004,11:17,989.50,989.75,989.25,989.50,100,109,209.00
08/13/2004,11:18,989.75,989.75,989.00,989.25,69,566,635.00
08/13/2004,11:19,989.25,989.75,989.00,989.25,177,259,436.00
08/13/2004,11:20,989.25,989.25,988.75,989.25,113,611,724.00
08/13/2004,11:21,989.00,989.25,988.75,989.00,24,460,484.00
08/13/2004,11:22,989.00,989.00,988.50,989.00,464,475,939.00
08/13/2004,11:23,989.00,989.50,988.75,989.25,642,303,945.00
08/13/2004,11:24,989.25,989.50,989.00,989.00,477,480,957.00
08/13/2004,11:25,989.00,989.50,989.00,989.25,180,174,354.00
08/13/2004,11:26,989.25,989.50,989.00,989.25,229,95,324.00
08/13/2004,11:27,989.25,989.25,989.00,989.25,45,4,49.00
08/13/2004,11:28,989.00,989.25,989.00,989.25,24,46,70.00
08/13/2004,11:29,989.00,989.00,988.50,988.75,307,2126,2433.00
08/13/2004,11:30,988.75,989.25,988.25,989.25,1106,956,2062.00
08/13/2004,11:31,989.25,989.50,989.00,989.25,483,264,747.00
08/13/2004,11:32,989.25,989.50,989.00,989.00,238,224,462.00
08/13/2004,11:33,989.00,989.50,989.00,989.25,329,175,504.00
08/13/2004,11:34,989.25,989.50,988.75,989.25,659,624,1283.00
08/13/2004,11:35,989.25,989.25,988.50,988.75,466,1562,2028.00
08/13/2004,11:36,988.50,988.75,988.25,988.50,247,1339,1586.00
08/13/2004,11:37,988.75,988.75,988.00,988.50,400,1860,2260.00
08/13/2004,11:38,988.50,988.75,988.25,988.75,333,8,341.00
08/13/2004,11:39,988.75,988.75,988.25,988.25,26,483,509.00
08/13/2004,11:40,988.50,988.75,988.25,988.25,124,885,1009.00
08/13/2004,11:41,988.00,988.25,987.75,987.75,249,747,996.00
08/13/2004,11:42,987.75,988.00,987.00,988.00,1379,3248,4627.00
08/13/2004,11:43,988.00,988.50,988.00,988.25,1193,562,1755.00
08/13/2004,11:44,988.50,988.50,988.00,988.25,279,173,452.00
08/13/2004,11:45,988.25,988.25,988.25,988.25,306,0,306.00
08/13/2004,11:46,988.25,988.50,988.00,988.50,355,88,443.00
08/13/2004,11:47,988.50,988.75,988.25,988.75,876,367,1243.00
08/13/2004,11:48,988.75,988.75,988.25,988.25,335,413,748.00
08/13/2004,11:49,988.50,989.00,988.25,989.00,1324,159,1483.00
08/13/2004,11:50,989.00,989.00,988.75,989.00,44,86,130.00
08/13/2004,11:51,989.00,989.00,988.50,989.00,335,579,914.00
08/13/2004,11:52,989.00,989.50,989.00,989.50,946,859,1805.00
08/13/2004,11:53,989.50,990.00,989.25,989.50,1192,235,1427.00
08/13/2004,11:54,989.50,990.00,989.50,989.50,251,591,842.00
08/13/2004,11:55,989.75,989.75,989.50,989.75,244,752,996.00
08/13/2004,11:56,989.75,990.00,989.00,989.00,444,2041,2485.00
08/13/2004,11:57,989.00,989.25,988.75,989.25,272,270,542.00
08/13/2004,11:58,989.00,989.25,989.00,989.25,754,47,801.00
08/13/2004,11:59,989.00,989.25,988.75,988.75,125,1002,1127.00
08/13/2004,12:00,988.75,989.25,988.50,988.75,219,636,855.00
08/13/2004,12:01,988.75,988.75,988.25,988.75,222,543,765.00
08/13/2004,12:02,988.50,988.75,988.50,988.50,124,165,289.00
08/13/2004,12:03,988.75,988.75,988.25,988.75,464,383,847.00
08/13/2004,12:04,988.75,989.25,988.75,989.25,324,271,595.00
08/13/2004,12:05,989.00,989.25,988.75,989.00,49,219,268.00
08/13/2004,12:06,989.00,989.25,988.75,989.00,496,208,704.00
08/13/2004,12:07,989.00,989.00,988.75,988.75,45,102,147.00
08/13/2004,12:08,989.00,989.25,988.75,989.25,251,15,266.00
08/13/2004,12:09,989.25,989.25,989.00,989.25,39,68,107.00
08/13/2004,12:10,989.25,989.25,989.00,989.25,27,7,34.00
08/13/2004,12:11,989.25,989.50,989.00,989.50,994,19,1013.00
08/13/2004,12:12,989.50,989.50,989.25,989.50,619,8,627.00
08/13/2004,12:13,989.50,989.75,989.25,989.75,817,11,828.00
08/13/2004,12:14,989.75,990.00,989.50,989.75,602,95,697.00
08/13/2004,12:15,989.50,989.75,989.25,989.50,387,145,532.00
08/13/2004,12:16,989.25,989.75,989.25,989.75,317,63,380.00
08/13/2004,12:17,989.75,989.75,989.25,989.50,345,547,892.00
08/13/2004,12:18,989.25,989.50,989.25,989.25,13,136,149.00
08/13/2004,12:19,989.25,989.25,989.00,989.00,7,487,494.00
08/13/2004,12:20,989.00,989.25,989.00,989.25,12,17,29.00
08/13/2004,12:21,989.00,989.25,989.00,989.25,247,21,268.00
08/13/2004,12:22,989.25,989.25,989.00,989.00,150,34,184.00
08/13/2004,12:23,989.00,989.25,989.00,989.25,146,32,178.00
08/13/2004,12:24,989.25,989.50,989.00,989.25,132,20,152.00
08/13/2004,12:25,989.25,989.50,989.00,989.00,10,156,166.00
08/13/2004,12:26,989.00,989.25,988.75,988.75,87,497,584.00
08/13/2004,12:27,988.75,989.00,988.50,988.75,99,356,455.00
08/13/2004,12:28,988.75,989.00,988.75,988.75,17,50,67.00
08/13/2004,12:29,989.00,989.25,988.75,989.25,217,7,224.00
08/13/2004,12:30,989.25,989.25,989.00,989.25,27,86,113.00
08/13/2004,12:31,989.00,989.25,988.75,988.75,30,196,226.00
08/13/2004,12:32,988.75,989.00,988.75,988.75,125,12,137.00
08/13/2004,12:33,989.00,989.25,988.75,988.75,42,258,300.00
08/13/2004,12:34,988.75,989.00,988.50,988.75,145,254,399.00
08/13/2004,12:35,988.75,988.75,988.50,988.50,125,25,150.00
08/13/2004,12:36,988.50,989.00,988.50,988.75,311,12,323.00
08/13/2004,12:37,988.75,989.00,988.75,989.00,84,32,116.00
08/13/2004,12:38,988.75,989.00,988.75,988.75,52,147,199.00
08/13/2004,12:39,988.75,989.00,988.75,988.75,34,7,41.00
08/13/2004,12:40,988.75,989.25,988.75,989.00,231,7,238.00
08/13/2004,12:41,989.00,989.25,988.75,988.75,15,88,103.00
08/13/2004,12:42,989.00,989.25,988.75,989.25,173,5,178.00
08/13/2004,12:43,989.00,989.25,989.00,989.25,16,14,30.00
08/13/2004,12:44,989.25,989.25,989.00,989.25,22,57,79.00
08/13/2004,12:45,989.00,989.25,989.00,989.25,22,20,42.00
08/13/2004,12:46,989.00,989.25,988.75,989.00,162,118,280.00
08/13/2004,12:47,989.00,989.25,989.00,989.25,194,2,196.00
08/13/2004,12:48,989.25,989.25,989.00,989.25,165,10,175.00
08/13/2004,12:49,989.25,989.75,989.25,989.75,468,33,501.00
08/13/2004,12:50,989.75,990.00,989.25,989.50,853,345,1198.00
08/13/2004,12:51,989.50,989.75,989.50,989.75,173,42,215.00
08/13/2004,12:52,989.50,989.75,989.50,989.50,4,54,58.00
08/13/2004,12:53,989.50,989.75,989.50,989.50,29,18,47.00
08/13/2004,12:54,989.75,990.25,989.75,990.00,1113,95,1208.00
08/13/2004,12:55,990.00,990.75,989.75,990.75,2818,244,3062.00
08/13/2004,12:56,990.75,991.75,990.50,991.25,3749,537,4286.00
08/13/2004,12:57,991.50,991.50,991.00,991.00,154,368,522.00
08/13/2004,12:58,991.25,991.25,990.75,990.75,43,984,1027.00
08/13/2004,12:59,990.75,991.00,990.50,991.00,738,325,1063.00
08/13/2004,13:00,991.00,991.25,990.50,990.75,593,200,793.00
08/13/2004,13:01,990.75,990.75,990.25,990.50,630,827,1457.00
08/13/2004,13:02,990.50,991.00,990.25,990.50,461,336,797.00
08/13/2004,13:03,990.75,990.75,990.25,990.75,223,124,347.00
08/13/2004,13:04,990.50,990.75,990.25,990.50,104,348,452.00
08/13/2004,13:05,990.50,990.75,990.25,990.75,56,185,241.00
08/13/2004,13:06,990.50,990.75,990.25,990.25,12,103,115.00
08/13/2004,13:07,990.25,990.75,990.25,990.50,189,61,250.00
08/13/2004,13:08,990.75,991.25,990.50,991.00,1387,328,1715.00
08/13/2004,13:09,991.00,991.00,990.75,991.00,277,56,333.00
08/13/2004,13:10,991.00,991.00,990.25,990.25,241,746,987.00
08/13/2004,13:11,990.25,990.25,989.50,989.50,565,2120,2685.00
08/13/2004,13:12,989.50,990.00,989.25,989.75,465,709,1174.00
08/13/2004,13:13,989.75,989.75,989.50,989.75,17,54,71.00
08/13/2004,13:14,989.75,989.75,989.50,989.75,341,14,355.00
08/13/2004,13:15,990.00,990.00,989.25,989.25,10,555,565.00
08/13/2004,13:16,989.25,989.50,988.50,988.75,600,1021,1621.00
08/13/2004,13:17,988.75,989.00,988.50,988.75,184,499,683.00
08/13/2004,13:18,988.75,989.25,988.75,989.00,402,40,442.00
08/13/2004,13:19,989.00,989.25,988.25,988.25,120,922,1042.00
08/13/2004,13:20,988.25,988.75,988.25,988.50,213,600,813.00
08/13/2004,13:21,988.50,989.00,988.25,989.00,517,51,568.00
08/13/2004,13:22,989.00,989.00,988.75,988.75,63,489,552.00
08/13/2004,13:23,989.00,989.25,988.50,989.25,418,222,640.00
08/13/2004,13:24,989.00,989.25,988.75,989.25,218,454,672.00
08/13/2004,13:25,989.00,989.25,988.75,989.00,108,294,402.00
08/13/2004,13:26,989.00,989.00,988.75,989.00,41,479,520.00
08/13/2004,13:27,988.75,989.25,988.75,988.75,387,662,1049.00
08/13/2004,13:28,988.75,989.25,988.50,988.75,902,595,1497.00
08/13/2004,13:29,988.75,989.50,988.75,989.50,845,836,1681.00
08/13/2004,13:30,989.50,989.50,989.00,989.25,317,280,597.00
08/13/2004,13:31,989.00,989.50,989.00,989.25,467,328,795.00
08/13/2004,13:32,989.00,989.25,988.50,988.75,386,1096,1482.00
08/13/2004,13:33,988.75,989.25,988.50,989.25,700,499,1199.00
08/13/2004,13:34,989.25,989.75,989.00,989.75,976,168,1144.00
08/13/2004,13:35,989.50,990.00,989.50,989.75,444,388,832.00
08/13/2004,13:36,990.00,990.00,989.25,989.75,565,333,898.00
08/13/2004,13:37,989.75,990.00,989.50,989.75,216,314,530.00
08/13/2004,13:38,989.75,990.00,989.75,990.00,234,248,482.00
08/13/2004,13:39,989.75,990.50,989.75,990.50,897,207,1104.00
08/13/2004,13:40,990.50,990.75,989.50,989.50,385,822,1207.00
08/13/2004,13:41,989.75,990.00,989.25,989.75,422,586,1008.00
08/13/2004,13:42,989.50,989.50,989.25,989.25,26,451,477.00
08/13/2004,13:43,989.50,989.50,988.75,988.75,508,871,1379.00
08/13/2004,13:44,988.75,989.00,988.50,988.75,1173,821,1994.00
08/13/2004,13:45,988.75,989.00,988.50,989.00,837,677,1514.00
08/13/2004,13:46,988.75,989.25,988.50,989.25,1076,367,1443.00
08/13/2004,13:47,989.25,989.25,988.75,989.00,31,194,225.00
08/13/2004,13:48,989.00,989.00,988.75,989.00,94,12,106.00
08/13/2004,13:49,989.00,989.00,988.75,989.00,268,3,271.00
08/13/2004,13:50,989.00,989.00,988.50,988.50,391,516,907.00
08/13/2004,13:51,988.50,988.75,988.25,988.25,542,1287,1829.00
08/13/2004,13:52,988.25,988.25,987.25,987.50,748,3366,4114.00
08/13/2004,13:53,987.25,988.50,987.25,988.50,1353,1116,2469.00
08/13/2004,13:54,988.25,989.25,988.25,989.00,1071,218,1289.00
08/13/2004,13:55,989.25,989.25,988.50,988.50,370,545,915.00
08/13/2004,13:56,988.50,988.75,988.25,988.50,401,428,829.00
08/13/2004,13:57,988.75,988.75,988.25,988.50,317,222,539.00
08/13/2004,13:58,988.50,988.75,987.75,988.25,963,1269,2232.00
08/13/2004,13:59,988.25,988.50,988.00,988.25,707,206,913.00
08/13/2004,14:00,988.25,988.50,987.50,987.50,70,1453,1523.00
08/13/2004,14:01,987.50,988.00,987.25,988.00,1129,495,1624.00
08/13/2004,14:02,988.00,989.00,987.75,988.75,1656,211,1867.00
08/13/2004,14:03,988.75,989.00,988.50,988.50,541,417,958.00
08/13/2004,14:04,988.50,988.75,988.00,988.25,182,529,711.00
08/13/2004,14:05,988.25,988.75,988.00,988.75,500,112,612.00
08/13/2004,14:06,988.75,989.00,988.25,988.25,533,606,1139.00
08/13/2004,14:07,988.25,988.75,988.25,988.50,147,35,182.00
08/13/2004,14:08,988.50,988.75,988.50,988.50,8,113,121.00
08/13/2004,14:09,988.50,988.50,988.25,988.50,50,196,246.00
08/13/2004,14:10,988.50,988.50,988.00,988.25,261,815,1076.00
08/13/2004,14:11,988.25,988.50,987.75,988.25,279,784,1063.00
08/13/2004,14:12,988.00,988.25,987.50,987.50,16,1281,1297.00
08/13/2004,14:13,987.50,988.00,987.50,987.75,394,292,686.00
08/13/2004,14:14,987.50,987.75,987.25,987.50,824,247,1071.00
08/13/2004,14:15,987.50,987.50,986.25,987.00,2015,3696,5711.00
08/13/2004,14:16,986.75,987.25,986.00,986.50,1470,2255,3725.00
08/13/2004,14:17,986.25,987.00,986.25,987.00,662,691,1353.00
08/13/2004,14:18,986.75,987.00,986.25,986.75,617,652,1269.00
08/13/2004,14:19,986.75,986.75,986.00,986.50,1239,1443,2682.00
08/13/2004,14:20,986.50,986.75,985.75,986.00,525,1538,2063.00
08/13/2004,14:21,986.00,986.50,985.75,986.50,1300,1075,2375.00
08/13/2004,14:22,986.25,986.50,986.00,986.50,569,329,898.00
08/13/2004,14:23,986.50,987.50,986.50,987.00,2099,767,2866.00
08/13/2004,14:24,987.25,988.25,987.00,988.00,2377,762,3139.00
08/13/2004,14:25,987.75,988.00,987.50,987.50,141,460,601.00
08/13/2004,14:26,987.50,987.75,987.25,987.50,447,352,799.00
08/13/2004,14:27,987.25,987.50,987.00,987.25,259,808,1067.00
08/13/2004,14:28,987.50,987.50,986.75,986.75,174,695,869.00
08/13/2004,14:29,986.75,987.00,986.25,987.00,1112,1617,2729.00
08/13/2004,14:30,987.00,987.25,986.50,986.50,397,567,964.00
08/13/2004,14:31,986.50,986.75,986.25,986.50,613,657,1270.00
08/13/2004,14:32,986.75,988.00,986.75,987.25,1747,862,2609.00
08/13/2004,14:33,987.50,987.75,987.00,987.25,267,422,689.00
08/13/2004,14:34,987.25,987.50,987.25,987.25,438,47,485.00
08/13/2004,14:35,987.25,989.00,987.25,989.00,3330,517,3847.00
08/13/2004,14:36,989.00,990.00,988.75,989.75,3253,673,3926.00
08/13/2004,14:37,990.00,990.00,989.00,989.25,543,1307,1850.00
08/13/2004,14:38,989.25,989.75,989.00,989.75,870,939,1809.00
08/13/2004,14:39,989.50,989.50,989.00,989.25,199,546,745.00
08/13/2004,14:40,989.00,989.25,988.75,989.00,436,1236,1672.00
08/13/2004,14:41,989.00,989.25,988.75,988.75,491,584,1075.00
08/13/2004,14:42,989.00,989.25,988.50,988.75,691,536,1227.00
08/13/2004,14:43,988.75,989.25,988.50,988.75,554,630,1184.00
08/13/2004,14:44,988.75,989.25,988.75,988.75,296,719,1015.00
08/13/2004,14:45,988.75,989.50,988.75,989.50,691,114,805.00
08/13/2004,14:46,989.25,989.50,989.00,989.25,279,702,981.00
08/13/2004,14:47,989.25,989.75,989.25,989.25,809,858,1667.00
08/13/2004,14:48,989.25,989.25,988.75,989.00,197,1231,1428.00
08/13/2004,14:49,988.75,989.00,988.25,988.50,670,1236,1906.00
08/13/2004,14:50,988.50,988.75,988.00,988.75,472,1463,1935.00
08/13/2004,14:51,988.50,988.75,988.50,988.50,65,378,443.00
08/13/2004,14:52,988.50,989.00,988.50,989.00,461,197,658.00
08/13/2004,14:53,989.00,990.25,988.75,989.50,3445,937,4382.00
08/13/2004,14:54,989.50,989.75,989.25,989.25,22,872,894.00
08/13/2004,14:55,989.25,990.00,989.25,989.50,806,914,1720.00
08/13/2004,14:56,989.50,990.00,989.25,989.50,1066,131,1197.00
08/13/2004,14:57,989.75,990.25,989.50,990.25,908,530,1438.00
08/13/2004,14:58,990.25,990.25,990.00,990.00,401,439,840.00
08/13/2004,14:59,990.25,990.50,989.75,990.25,2087,392,2479.00
08/13/2004,15:00,990.50,990.75,990.25,990.75,3509,1554,5063.00
08/13/2004,15:01,990.75,991.25,990.50,990.75,2691,3076,5767.00
08/13/2004,15:02,990.50,990.75,990.25,990.25,847,1510,2357.00
08/13/2004,15:03,990.25,990.75,990.25,990.50,521,505,1026.00
08/13/2004,15:04,990.50,990.75,990.50,990.50,116,256,372.00
08/13/2004,15:05,990.50,990.75,990.50,990.50,297,261,558.00
08/13/2004,15:06,990.75,990.75,990.25,990.50,66,632,698.00
08/13/2004,15:07,990.25,990.75,990.25,990.25,530,520,1050.00
08/13/2004,15:08,990.25,990.50,990.25,990.50,287,404,691.00
08/13/2004,15:09,990.25,990.50,990.25,990.25,76,230,306.00
08/13/2004,15:10,990.25,991.25,990.25,991.25,1548,131,1679.00
08/13/2004,15:11,991.00,991.75,990.50,991.75,2101,890,2991.00
08/13/2004,15:12,991.75,991.75,991.25,991.50,719,565,1284.00
08/13/2004,15:13,991.50,992.00,991.50,991.75,1475,453,1928.00
08/13/2004,15:14,991.75,992.00,991.50,991.50,290,1219,1509.00
08/13/2004,15:15,991.50,992.00,991.25,991.75,2315,1692,4007.00
08/13/2004,15:16,992.00,992.00,991.75,992.00,9,92,101.00
08/15/2004,17:01,991.25,991.25,990.25,990.50,22,190,212.00
08/15/2004,17:02,990.50,990.75,990.25,990.25,8,47,55.00
08/15/2004,17:03,990.25,990.50,990.00,990.25,57,58,115.00
08/15/2004,17:04,990.00,990.00,990.00,990.00,0,74,74.00
08/15/2004,17:05,990.00,990.25,990.00,990.25,4,2,6.00
08/15/2004,17:06,990.00,990.50,990.00,990.50,23,6,29.00
08/15/2004,17:07,990.50,990.50,990.50,990.50,16,0,16.00
08/15/2004,17:08,990.75,990.75,990.75,990.75,1,0,1.00
08/15/2004,17:09,990.50,990.75,990.50,990.50,3,41,44.00
08/15/2004,17:10,990.50,990.75,990.50,990.75,1,7,8.00
08/15/2004,17:11,990.50,990.50,990.50,990.50,0,9,9.00
08/15/2004,17:12,990.50,990.50,990.50,990.50,0,5,5.00
08/15/2004,17:13,990.50,990.50,990.50,990.50,0,3,3.00
08/15/2004,17:14,990.75,990.75,990.75,990.75,16,0,16.00
08/15/2004,17:15,990.75,990.75,990.75,990.75,26,0,26.00
08/15/2004,17:16,990.75,991.00,990.75,991.00,6,0,6.00
08/15/2004,17:17,991.00,991.00,991.00,991.00,2,0,2.00
08/15/2004,17:18,990.75,991.00,990.75,990.75,25,4,29.00
08/15/2004,17:19,991.00,991.00,991.00,991.00,22,0,22.00
08/15/2004,17:20,991.00,991.00,991.00,991.00,5,0,5.00
08/15/2004,17:21,991.00,991.25,990.75,991.25,5,1,6.00
08/15/2004,17:23,991.25,991.25,991.25,991.25,1,0,1.00
08/15/2004,17:24,991.25,991.25,991.25,991.25,2,0,2.00
08/15/2004,17:25,991.25,991.25,991.25,991.25,3,0,3.00
08/15/2004,17:27,991.00,991.00,991.00,991.00,0,14,14.00
08/15/2004,17:28,990.75,990.75,990.75,990.75,0,30,30.00
08/15/2004,17:29,990.75,990.75,990.75,990.75,0,16,16.00
08/15/2004,17:30,990.75,991.00,990.75,991.00,71,27,98.00
08/15/2004,17:31,991.00,991.00,991.00,991.00,36,0,36.00
08/15/2004,17:32,991.00,991.00,990.75,991.00,21,1,22.00
08/15/2004,17:33,991.00,991.00,991.00,991.00,2,0,2.00
08/15/2004,17:34,991.00,991.00,991.00,991.00,8,0,8.00
08/15/2004,17:37,991.00,991.00,991.00,991.00,5,0,5.00
08/15/2004,17:38,991.00,991.00,990.75,991.00,6,4,10.00
08/15/2004,17:39,991.00,991.00,991.00,991.00,2,0,2.00
08/15/2004,17:40,991.00,991.00,991.00,991.00,2,0,2.00
08/15/2004,17:41,990.75,990.75,990.75,990.75,0,8,8.00
08/15/2004,17:42,990.75,990.75,990.75,990.75,0,1,1.00
08/15/2004,17:43,990.75,991.00,990.75,991.00,1,1,2.00
08/15/2004,17:45,991.00,991.00,991.00,991.00,5,0,5.00
08/15/2004,17:46,991.00,991.25,991.00,991.25,25,0,25.00
08/15/2004,17:47,991.25,991.25,991.25,991.25,4,0,4.00
08/15/2004,17:48,991.25,991.25,991.25,991.25,1,0,1.00
08/15/2004,17:49,991.25,991.25,991.25,991.25,1,0,1.00
08/15/2004,17:50,991.00,991.00,991.00,991.00,0,20,20.00
08/15/2004,17:51,990.75,990.75,990.75,990.75,0,2,2.00
08/15/2004,17:53,991.00,991.00,990.75,990.75,10,1,11.00
08/15/2004,17:55,991.00,991.00,991.00,991.00,15,0,15.00
08/15/2004,17:56,991.00,991.00,991.00,991.00,10,0,10.00
08/15/2004,17:57,990.75,990.75,990.50,990.50,0,100,100.00
08/15/2004,17:58,990.50,990.50,990.25,990.50,1,100,101.00
08/15/2004,17:59,990.50,990.50,990.00,990.25,36,32,68.00
08/15/2004,18:00,990.25,990.25,990.25,990.25,1,0,1.00
08/15/2004,18:01,990.25,990.25,990.00,990.00,1,1,2.00
08/15/2004,18:02,990.25,990.25,990.25,990.25,1,0,1.00
08/15/2004,18:03,990.25,990.25,990.25,990.25,10,0,10.00
08/15/2004,18:06,990.25,990.25,990.25,990.25,2,0,2.00
08/15/2004,18:07,990.50,990.50,990.50,990.50,23,0,23.00
08/15/2004,18:08,990.50,990.50,990.50,990.50,4,0,4.00
08/15/2004,18:09,990.50,990.50,990.25,990.25,7,1,8.00
08/15/2004,18:10,990.50,990.50,990.50,990.50,4,0,4.00
08/15/2004,18:13,990.25,990.25,990.25,990.25,0,1,1.00
08/15/2004,18:14,990.50,990.75,990.50,990.75,2,0,2.00
08/15/2004,18:15,990.75,990.75,990.75,990.75,9,0,9.00
08/15/2004,18:19,990.75,990.75,990.50,990.50,1,1,2.00
08/15/2004,18:20,990.75,990.75,990.75,990.75,1,0,1.00
08/15/2004,18:21,990.75,990.75,990.75,990.75,1,0,1.00
08/15/2004,18:22,990.75,990.75,990.75,990.75,7,0,7.00
08/15/2004,18:23,990.50,990.50,990.50,990.50,0,10,10.00
08/15/2004,18:24,990.75,990.75,990.75,990.75,7,0,7.00
08/15/2004,18:27,990.75,990.75,990.75,990.75,17,0,17.00
08/15/2004,18:28,990.75,991.00,990.75,991.00,15,0,15.00
08/15/2004,18:29,990.75,990.75,990.75,990.75,0,3,3.00
08/15/2004,18:34,990.75,990.75,990.75,990.75,0,12,12.00
08/15/2004,18:38,990.75,990.75,990.75,990.75,0,5,5.00
08/15/2004,18:40,990.75,990.75,990.75,990.75,0,7,7.00
08/15/2004,18:41,990.75,990.75,990.75,990.75,0,5,5.00
08/15/2004,18:42,990.75,990.75,990.75,990.75,0,5,5.00
08/15/2004,18:43,990.75,990.75,990.75,990.75,0,1,1.00
08/15/2004,18:45,990.75,990.75,990.75,990.75,0,1,1.00
08/15/2004,18:46,990.75,991.00,990.75,991.00,4,2,6.00
08/15/2004,18:51,991.00,991.00,991.00,991.00,25,0,25.00
08/15/2004,18:52,990.75,990.75,990.75,990.75,0,1,1.00
08/15/2004,18:53,991.00,991.00,990.50,990.50,1,71,72.00
08/15/2004,18:55,990.50,990.75,990.50,990.75,10,3,13.00
08/15/2004,18:56,990.75,990.75,990.75,990.75,2,0,2.00
08/15/2004,18:59,990.50,990.50,990.50,990.50,0,2,2.00
08/15/2004,19:00,990.75,990.75,990.75,990.75,14,0,14.00
08/15/2004,19:01,990.75,990.75,990.75,990.75,5,0,5.00
08/15/2004,19:06,990.75,990.75,990.75,990.75,1,0,1.00
08/15/2004,19:07,990.75,991.00,990.75,991.00,28,0,28.00
08/15/2004,19:08,991.00,991.00,991.00,991.00,6,0,6.00
08/15/2004,19:11,990.75,991.00,990.75,990.75,5,47,52.00
08/15/2004,19:12,990.75,990.75,990.75,990.75,0,1,1.00
08/15/2004,19:15,990.75,990.75,990.75,990.75,0,4,4.00
08/15/2004,19:18,990.50,990.50,990.50,990.50,0,5,5.00
08/15/2004,19:19,990.50,990.50,990.50,990.50,0,2,2.00
08/15/2004,19:20,990.75,990.75,990.50,990.50,1,3,4.00
08/15/2004,19:28,990.75,990.75,990.75,990.75,1,0,1.00
08/15/2004,19:30,990.50,990.50,990.50,990.50,0,6,6.00
08/15/2004,19:31,990.50,990.50,990.25,990.25,0,2,2.00
08/15/2004,19:32,990.50,990.50,990.50,990.50,1,0,1.00
08/15/2004,19:33,990.25,990.25,990.25,990.25,0,20,20.00
08/15/2004,19:34,990.50,990.50,990.50,990.50,12,0,12.00
08/15/2004,19:35,990.75,990.75,990.75,990.75,10,0,10.00
08/15/2004,19:36,990.50,990.50,990.50,990.50,0,20,20.00
08/15/2004,19:37,990.50,990.50,990.50,990.50,0,3,3.00
08/15/2004,19:38,990.50,990.50,990.50,990.50,0,10,10.00
08/15/2004,19:40,990.50,990.50,990.50,990.50,0,51,51.00
08/15/2004,19:41,990.25,990.25,990.00,990.00,4,123,127.00
08/15/2004,19:44,990.25,990.25,990.25,990.25,51,0,51.00
08/15/2004,19:45,990.00,990.00,990.00,990.00,0,1,1.00
08/15/2004,19:46,990.25,990.25,990.25,990.25,6,0,6.00
08/15/2004,19:47,990.25,990.25,990.25,990.25,4,0,4.00
08/15/2004,19:48,990.25,990.25,989.75,989.75,1,37,38.00
08/15/2004,19:49,989.75,989.75,989.75,989.75,0,1,1.00
08/15/2004,19:50,989.75,990.00,989.75,989.75,11,23,34.00
08/15/2004,19:51,989.75,989.75,989.75,989.75,0,26,26.00
08/15/2004,19:52,989.75,989.75,989.75,989.75,0,7,7.00
08/15/2004,19:53,989.50,989.75,989.50,989.75,2,8,10.00
08/15/2004,19:54,989.75,989.75,989.75,989.75,13,0,13.00
08/15/2004,19:55,989.75,989.75,989.75,989.75,2,0,2.00
08/15/2004,19:56,990.00,990.00,989.75,989.75,1,12,13.00
08/15/2004,19:57,989.75,989.75,989.50,989.75,4,100,104.00
08/15/2004,19:59,989.75,989.75,989.50,989.50,1,4,5.00
08/15/2004,20:00,989.50,989.50,989.50,989.50,0,37,37.00
08/15/2004,20:01,989.25,989.25,989.00,989.25,51,59,110.00
08/15/2004,20:02,989.25,989.25,989.25,989.25,4,0,4.00
08/15/2004,20:03,989.00,989.00,989.00,989.00,0,2,2.00
08/15/2004,20:04,989.25,989.25,989.25,989.25,2,0,2.00
08/15/2004,20:06,989.25,989.25,989.25,989.25,6,0,6.00
08/15/2004,20:07,989.00,989.00,989.00,989.00,0,32,32.00
08/15/2004,20:08,989.00,989.00,989.00,989.00,0,3,3.00
08/15/2004,20:09,989.00,989.00,989.00,989.00,0,10,10.00
08/15/2004,20:10,989.25,989.25,989.25,989.25,2,0,2.00
08/15/2004,20:11,989.00,989.00,989.00,989.00,0,34,34.00
08/15/2004,20:12,989.00,989.25,989.00,989.25,2,1,3.00
08/15/2004,20:13,989.25,989.25,989.25,989.25,1,0,1.00
08/15/2004,20:14,989.25,989.25,988.75,988.75,1,56,57.00
08/15/2004,20:15,989.00,989.00,989.00,989.00,4,0,4.00
08/15/2004,20:16,989.00,989.00,989.00,989.00,2,0,2.00
08/15/2004,20:19,989.00,989.00,989.00,989.00,4,0,4.00
08/15/2004,20:21,988.75,988.75,988.75,988.75,0,11,11.00
08/15/2004,20:22,988.75,988.75,988.75,988.75,0,30,30.00
08/15/2004,20:23,988.75,988.75,988.50,988.50,0,4,4.00
08/15/2004,20:24,988.50,988.75,988.50,988.50,1,7,8.00
08/15/2004,20:25,988.50,988.50,988.25,988.50,16,52,68.00
08/15/2004,20:26,988.50,988.50,988.50,988.50,3,0,3.00
08/15/2004,20:28,988.75,988.75,988.75,988.75,19,0,19.00
08/15/2004,20:29,988.75,988.75,988.75,988.75,4,0,4.00
08/15/2004,20:30,988.75,988.75,988.75,988.75,2,0,2.00
08/15/2004,20:32,988.75,988.75,988.50,988.50,1,71,72.00
08/15/2004,20:33,988.50,988.50,988.50,988.50,0,2,2.00
08/15/2004,20:34,988.50,988.50,988.50,988.50,0,9,9.00
08/15/2004,20:35,988.50,988.75,988.50,988.50,21,22,43.00
08/15/2004,20:36,988.50,988.50,988.50,988.50,0,1,1.00
08/15/2004,20:37,988.50,988.50,988.50,988.50,0,20,20.00
08/15/2004,20:38,988.50,988.50,988.50,988.50,0,9,9.00
08/15/2004,20:39,988.50,988.75,988.50,988.75,5,17,22.00
08/15/2004,20:40,988.50,988.50,988.50,988.50,0,1,1.00
08/15/2004,20:42,988.75,988.75,988.75,988.75,14,0,14.00
08/15/2004,20:43,988.75,989.00,988.75,989.00,16,0,16.00
08/15/2004,20:44,989.00,989.00,989.00,989.00,25,0,25.00
08/15/2004,20:45,989.00,989.00,989.00,989.00,5,0,5.00
08/15/2004,20:47,989.00,989.00,989.00,989.00,2,0,2.00
08/15/2004,20:48,989.00,989.00,989.00,989.00,1,0,1.00
08/15/2004,20:49,989.00,989.00,989.00,989.00,6,0,6.00
08/15/2004,20:53,989.00,989.00,989.00,989.00,8,0,8.00
08/15/2004,20:55,989.00,989.00,989.00,989.00,9,0,9.00
08/15/2004,20:56,989.25,989.25,989.25,989.25,4,0,4.00
08/15/2004,20:59,989.00,989.00,989.00,989.00,0,3,3.00
08/15/2004,21:02,989.25,989.25,989.25,989.25,59,0,59.00
08/15/2004,21:03,989.00,989.00,989.00,989.00,0,40,40.00
08/15/2004,21:04,989.00,989.00,989.00,989.00,0,1,1.00
08/15/2004,21:07,988.75,989.00,988.75,989.00,5,1,6.00
08/15/2004,21:09,989.00,989.00,989.00,989.00,12,0,12.00
08/15/2004,21:10,989.00,989.00,989.00,989.00,2,0,2.00
08/15/2004,21:11,989.00,989.00,989.00,989.00,1,0,1.00
08/15/2004,21:14,989.00,989.00,989.00,989.00,1,0,1.00
08/15/2004,21:15,989.00,989.00,989.00,989.00,7,0,7.00
08/15/2004,21:17,989.00,989.00,988.75,988.75,4,50,54.00
08/15/2004,21:18,988.75,988.75,988.75,988.75,0,25,25.00
08/15/2004,21:20,989.00,989.00,989.00,989.00,1,0,1.00
08/15/2004,21:21,988.75,988.75,988.75,988.75,0,2,2.00
08/15/2004,21:22,988.75,988.75,988.75,988.75,0,2,2.00
08/15/2004,21:23,988.75,988.75,988.75,988.75,0,9,9.00
08/15/2004,21:24,988.75,988.75,988.75,988.75,0,8,8.00
08/15/2004,21:25,988.75,988.75,988.75,988.75,0,1,1.00
08/15/2004,21:26,988.75,988.75,988.75,988.75,0,1,1.00
08/15/2004,21:29,988.50,988.50,988.50,988.50,0,1,1.00
08/15/2004,21:31,988.75,988.75,988.75,988.75,18,0,18.00
08/15/2004,21:33,988.75,988.75,988.75,988.75,10,0,10.00
08/15/2004,21:34,988.75,988.75,988.50,988.50,12,2,14.00
08/15/2004,21:37,988.75,988.75,988.75,988.75,2,0,2.00
08/15/2004,21:38,988.75,988.75,988.75,988.75,1,0,1.00
08/15/2004,21:39,988.75,988.75,988.75,988.75,5,0,5.00
08/15/2004,21:40,988.50,988.50,988.50,988.50,0,2,2.00
08/15/2004,21:41,988.75,988.75,988.75,988.75,1,0,1.00
08/15/2004,21:44,988.75,988.75,988.75,988.75,53,0,53.00
08/15/2004,21:45,988.50,988.75,988.50,988.75,3,1,4.00
08/15/2004,21:48,988.75,988.75,988.75,988.75,1,0,1.00
08/15/2004,21:51,988.75,988.75,988.75,988.75,1,0,1.00
08/15/2004,21:52,988.75,988.75,988.75,988.75,1,0,1.00
08/15/2004,21:53,988.75,988.75,988.50,988.50,2,1,3.00
08/15/2004,21:56,989.00,989.00,989.00,989.00,1,0,1.00
08/15/2004,21:57,988.50,988.50,988.50,988.50,0,10,10.00
08/15/2004,21:58,988.25,988.25,988.25,988.25,0,4,4.00
08/15/2004,21:59,988.25,988.25,988.25,988.25,0,1,1.00
08/15/2004,22:00,988.50,988.50,988.50,988.50,1,0,1.00
08/15/2004,22:01,988.50,988.50,988.50,988.50,1,0,1.00
08/15/2004,22:02,988.75,988.75,988.75,988.75,1,0,1.00
08/15/2004,22:03,988.75,989.00,988.75,989.00,2,0,2.00
08/15/2004,22:04,988.75,988.75,988.50,988.50,0,3,3.00
08/15/2004,22:07,988.50,988.50,988.50,988.50,0,1,1.00
08/15/2004,22:09,988.75,988.75,988.75,988.75,6,0,6.00
08/15/2004,22:10,988.50,988.50,988.50,988.50,0,103,103.00
08/15/2004,22:11,988.50,988.50,988.50,988.50,0,3,3.00
08/15/2004,22:12,988.25,988.25,988.25,988.25,0,73,73.00
08/15/2004,22:13,988.00,988.25,988.00,988.00,4,4,8.00
08/15/2004,22:14,988.50,988.50,988.50,988.50,5,0,5.00
08/15/2004,22:15,988.25,988.25,988.00,988.25,1,2,3.00
08/15/2004,22:16,988.00,988.00,988.00,988.00,0,21,21.00
08/15/2004,22:17,988.00,988.25,988.00,988.00,1,3,4.00
08/15/2004,22:19,988.00,988.25,988.00,988.25,18,1,19.00
08/15/2004,22:20,988.25,988.25,987.75,988.00,7,103,110.00
08/15/2004,22:21,988.00,988.00,988.00,988.00,3,0,3.00
08/15/2004,22:29,988.25,988.25,988.25,988.25,1,0,1.00
08/15/2004,22:30,988.25,988.25,988.25,988.25,1,0,1.00
08/15/2004,22:31,988.00,988.00,988.00,988.00,0,2,2.00
08/15/2004,22:38,988.00,988.00,988.00,988.00,0,1,1.00
08/15/2004,22:40,988.00,988.00,988.00,988.00,0,15,15.00
08/15/2004,22:41,988.00,988.00,988.00,988.00,0,1,1.00
08/15/2004,22:42,988.00,988.00,988.00,988.00,0,20,20.00
08/15/2004,22:43,988.00,988.00,988.00,988.00,0,23,23.00
08/15/2004,22:46,988.00,988.25,988.00,988.25,2,6,8.00
08/15/2004,22:47,988.00,988.00,988.00,988.00,0,3,3.00
08/15/2004,22:48,988.00,988.00,988.00,988.00,0,2,2.00
08/15/2004,22:52,988.25,988.25,988.25,988.25,2,0,2.00
08/15/2004,22:55,988.00,988.00,988.00,988.00,0,5,5.00
08/15/2004,22:56,988.25,988.25,988.25,988.25,73,0,73.00
08/15/2004,23:01,988.50,988.50,988.50,988.50,6,0,6.00
08/15/2004,23:02,988.50,988.50,988.50,988.50,4,0,4.00
08/15/2004,23:05,988.75,988.75,988.75,988.75,15,0,15.00
08/15/2004,23:06,988.75,988.75,988.75,988.75,14,0,14.00
08/15/2004,23:07,988.75,988.75,988.75,988.75,4,0,4.00
08/15/2004,23:09,988.75,988.75,988.75,988.75,12,0,12.00
08/15/2004,23:11,988.75,988.75,988.75,988.75,5,0,5.00
08/15/2004,23:15,988.75,988.75,988.75,988.75,3,0,3.00
08/15/2004,23:19,988.75,988.75,988.75,988.75,16,0,16.00
08/15/2004,23:20,988.75,988.75,988.75,988.75,1,0,1.00
08/15/2004,23:22,988.75,989.00,988.75,989.00,29,0,29.00
08/15/2004,23:23,989.00,989.00,989.00,989.00,1,0,1.00
08/15/2004,23:27,989.00,989.00,989.00,989.00,1,0,1.00
08/15/2004,23:30,989.00,989.00,989.00,989.00,1,0,1.00
08/15/2004,23:38,989.00,989.00,989.00,989.00,2,0,2.00
08/15/2004,23:39,989.00,989.25,989.00,989.25,3,0,3.00
08/15/2004,23:41,989.00,989.00,989.00,989.00,0,10,10.00
08/15/2004,23:42,989.00,989.00,989.00,989.00,0,7,7.00
08/15/2004,23:46,989.00,989.00,989.00,989.00,0,4,4.00
08/15/2004,23:47,988.75,989.00,988.75,989.00,1,1,2.00
08/15/2004,23:48,989.25,989.25,989.25,989.25,12,0,12.00
08/15/2004,23:51,989.25,989.25,989.25,989.25,5,0,5.00
08/15/2004,23:52,989.25,989.25,989.25,989.25,1,0,1.00
08/15/2004,23:53,989.25,989.25,989.25,989.25,1,0,1.00
08/16/2004,00:04,989.00,989.25,989.00,989.00,1,3,4.00
08/16/2004,00:05,989.25,989.25,989.25,989.25,2,0,2.00
08/16/2004,00:07,989.00,989.00,989.00,989.00,0,51,51.00
08/16/2004,00:09,988.75,988.75,988.75,988.75,0,1,1.00
08/16/2004,00:10,989.00,989.00,989.00,989.00,1,0,1.00
08/16/2004,00:16,989.00,989.00,989.00,989.00,1,0,1.00
08/16/2004,00:17,988.75,988.75,988.75,988.75,0,2,2.00
08/16/2004,00:21,988.75,988.75,988.75,988.75,0,1,1.00
08/16/2004,00:22,989.00,989.00,989.00,989.00,2,0,2.00
08/16/2004,00:27,989.00,989.00,988.75,988.75,1,1,2.00
08/16/2004,00:29,989.00,989.00,989.00,989.00,49,0,49.00
08/16/2004,00:30,989.00,989.00,989.00,989.00,3,0,3.00
08/16/2004,00:31,989.00,989.00,989.00,989.00,25,0,25.00
08/16/2004,00:34,989.25,989.25,989.25,989.25,5,0,5.00
08/16/2004,00:37,989.00,989.00,989.00,989.00,0,15,15.00
08/16/2004,00:40,989.00,989.00,989.00,989.00,0,2,2.00
08/16/2004,00:44,989.25,989.25,989.25,989.25,1,0,1.00
08/16/2004,00:48,989.25,989.25,989.25,989.25,2,0,2.00
08/16/2004,00:49,989.25,989.25,989.25,989.25,5,0,5.00
08/16/2004,00:51,989.00,989.00,989.00,989.00,0,24,24.00
08/16/2004,00:57,989.00,989.00,989.00,989.00,0,3,3.00
08/16/2004,01:01,989.25,989.25,989.25,989.25,1,0,1.00
08/16/2004,01:02,989.00,989.00,989.00,989.00,0,4,4.00
08/16/2004,01:03,989.00,989.00,989.00,989.00,0,9,9.00
08/16/2004,01:04,989.00,989.00,989.00,989.00,0,13,13.00
08/16/2004,01:06,989.00,989.00,988.75,988.75,0,5,5.00
08/16/2004,01:07,988.75,988.75,988.75,988.75,0,1,1.00
08/16/2004,01:09,989.00,989.00,989.00,989.00,1,0,1.00
08/16/2004,01:11,989.00,989.00,989.00,989.00,25,0,25.00
08/16/2004,01:12,988.75,988.75,988.75,988.75,0,1,1.00
08/16/2004,01:13,988.75,988.75,988.75,988.75,0,1,1.00
08/16/2004,01:15,989.00,989.00,988.75,988.75,2,1,3.00
08/16/2004,01:16,989.00,989.00,988.75,988.75,1,4,5.00
08/16/2004,01:17,989.00,989.00,988.75,988.75,25,1,26.00
08/16/2004,01:19,988.75,988.75,988.75,988.75,0,10,10.00
08/16/2004,01:22,988.75,988.75,988.75,988.75,0,28,28.00
08/16/2004,01:23,988.75,988.75,988.50,988.50,0,3,3.00
08/16/2004,01:24,988.50,988.75,988.50,988.50,1,5,6.00
08/16/2004,01:25,988.50,988.50,988.50,988.50,0,16,16.00
08/16/2004,01:27,988.50,988.50,988.50,988.50,0,43,43.00
08/16/2004,01:28,988.50,988.50,988.50,988.50,0,2,2.00
08/16/2004,01:29,988.50,988.50,988.25,988.25,0,3,3.00
08/16/2004,01:30,988.25,988.25,988.25,988.25,0,1,1.00
08/16/2004,01:31,988.25,988.25,988.25,988.25,0,1,1.00
08/16/2004,01:32,988.50,988.50,988.50,988.50,1,0,1.00
08/16/2004,01:35,988.25,988.25,988.25,988.25,0,47,47.00
08/16/2004,01:37,988.00,988.00,988.00,988.00,0,12,12.00
08/16/2004,01:39,988.00,988.00,988.00,988.00,0,49,49.00
08/16/2004,01:40,987.75,987.75,987.75,987.75,0,11,11.00
08/16/2004,01:41,988.00,988.00,988.00,988.00,5,0,5.00
08/16/2004,01:42,988.00,988.00,987.75,987.75,1,2,3.00
08/16/2004,01:43,988.00,988.25,988.00,988.25,27,0,27.00
08/16/2004,01:45,988.00,988.00,988.00,988.00,0,1,1.00
08/16/2004,01:46,988.25,988.25,988.25,988.25,4,0,4.00
08/16/2004,01:47,988.25,988.25,988.25,988.25,3,0,3.00
08/16/2004,01:48,988.25,988.25,988.25,988.25,15,0,15.00
08/16/2004,01:49,988.00,988.00,988.00,988.00,0,18,18.00
08/16/2004,01:51,988.00,988.00,988.00,988.00,0,90,90.00
08/16/2004,01:52,988.25,988.25,988.25,988.25,17,0,17.00
08/16/2004,01:53,988.50,988.50,988.50,988.50,40,0,40.00
08/16/2004,01:54,988.75,988.75,988.75,988.75,107,0,107.00
08/16/2004,01:55,988.75,988.75,988.75,988.75,14,0,14.00
08/16/2004,01:56,988.75,989.00,988.75,989.00,5,0,5.00
08/16/2004,01:57,989.00,989.00,989.00,989.00,82,0,82.00
08/16/2004,01:58,988.50,988.50,988.50,988.50,0,2,2.00
08/16/2004,02:01,988.75,988.75,988.50,988.50,4,20,24.00
08/16/2004,02:02,988.50,988.50,988.25,988.25,0,42,42.00
08/16/2004,02:03,988.25,988.25,988.25,988.25,0,38,38.00
08/16/2004,02:04,988.25,988.25,988.00,988.00,0,22,22.00
08/16/2004,02:05,988.00,988.00,987.50,987.75,53,80,133.00
08/16/2004,02:06,987.50,988.00,987.50,988.00,56,2,58.00
08/16/2004,02:07,988.00,988.00,988.00,988.00,7,0,7.00
08/16/2004,02:08,988.00,988.00,986.75,987.75,13,460,473.00
08/16/2004,02:09,987.75,987.75,987.75,987.75,0,15,15.00
08/16/2004,02:10,988.00,988.25,988.00,988.00,36,2,38.00
08/16/2004,02:11,988.00,988.00,988.00,988.00,0,11,11.00
08/16/2004,02:12,988.00,988.00,987.75,987.75,0,22,22.00
08/16/2004,02:13,987.50,987.50,987.50,987.50,0,5,5.00
08/16/2004,02:14,987.50,987.50,987.00,987.25,59,84,143.00
08/16/2004,02:15,987.50,987.50,987.50,987.50,1,0,1.00
08/16/2004,02:16,987.25,987.50,987.25,987.25,1,84,85.00
08/16/2004,02:17,987.25,987.25,987.25,987.25,0,25,25.00
08/16/2004,02:19,987.50,987.50,987.50,987.50,18,0,18.00
08/16/2004,02:20,987.75,987.75,987.50,987.50,23,14,37.00
08/16/2004,02:21,987.75,987.75,987.25,987.25,50,88,138.00
08/16/2004,02:22,987.50,987.50,987.25,987.25,1,10,11.00
08/16/2004,02:23,987.25,987.25,987.00,987.25,57,24,81.00
08/16/2004,02:24,987.25,987.25,987.00,987.25,56,7,63.00
08/16/2004,02:25,987.00,987.00,986.75,987.00,15,63,78.00
08/16/2004,02:26,987.00,987.00,987.00,987.00,6,0,6.00
08/16/2004,02:27,987.00,987.25,987.00,987.25,55,0,55.00
08/16/2004,02:28,987.50,987.50,987.25,987.25,8,2,10.00
08/16/2004,02:29,987.50,987.75,987.50,987.75,153,0,153.00
08/16/2004,02:30,987.75,987.75,987.25,987.25,31,87,118.00
08/16/2004,02:31,987.25,987.25,987.00,987.00,0,125,125.00
08/16/2004,02:32,987.00,987.00,986.75,986.75,0,31,31.00
08/16/2004,02:33,986.75,987.25,986.75,986.75,50,26,76.00
08/16/2004,02:34,987.00,987.25,987.00,987.00,16,4,20.00
08/16/2004,02:35,987.00,987.00,987.00,987.00,0,59,59.00
08/16/2004,02:36,987.25,987.25,987.25,987.25,8,0,8.00
08/16/2004,02:37,987.25,987.25,987.25,987.25,44,0,44.00
08/16/2004,02:38,987.50,987.50,987.50,987.50,30,0,30.00
08/16/2004,02:39,987.75,987.75,987.50,987.50,1,36,37.00
08/16/2004,02:40,987.50,987.50,987.50,987.50,0,30,30.00
08/16/2004,02:41,987.50,987.50,987.50,987.50,0,30,30.00
08/16/2004,02:42,987.50,987.50,987.50,987.50,0,21,21.00
08/16/2004,02:43,987.50,987.50,987.50,987.50,0,63,63.00
08/16/2004,02:44,987.50,987.75,987.50,987.75,68,3,71.00
08/16/2004,02:45,987.75,988.00,987.50,987.50,165,58,223.00
08/16/2004,02:46,987.75,987.75,987.50,987.75,80,1,81.00
08/16/2004,02:47,987.50,987.75,987.50,987.50,200,220,420.00
08/16/2004,02:48,987.50,988.00,987.50,988.00,22,71,93.00
08/16/2004,02:49,987.75,988.50,987.75,988.25,211,35,246.00
08/16/2004,02:50,988.25,988.25,988.25,988.25,0,16,16.00
08/16/2004,02:51,988.00,988.00,987.75,988.00,1,70,71.00
08/16/2004,02:52,988.00,988.00,988.00,988.00,2,0,2.00
08/16/2004,02:53,988.00,988.00,988.00,988.00,1,0,1.00
08/16/2004,02:54,988.25,988.25,987.75,987.75,1,9,10.00
08/16/2004,02:55,987.75,987.75,987.75,987.75,0,44,44.00
08/16/2004,02:56,987.75,988.00,987.75,987.75,1,6,7.00
08/16/2004,02:57,988.00,988.00,987.75,987.75,6,4,10.00
08/16/2004,02:58,988.00,988.00,988.00,988.00,4,0,4.00
08/16/2004,03:01,988.00,988.00,987.75,987.75,11,2,13.00
08/16/2004,03:02,987.75,988.00,987.75,988.00,3,1,4.00
08/16/2004,03:05,988.00,988.25,988.00,988.00,22,4,26.00
08/16/2004,03:06,988.25,988.25,988.25,988.25,22,0,22.00
08/16/2004,03:07,988.25,988.50,988.25,988.50,75,0,75.00
08/16/2004,03:08,988.50,989.00,988.50,989.00,138,0,138.00
08/16/2004,03:09,989.00,989.00,989.00,989.00,99,0,99.00
08/16/2004,03:10,989.00,989.50,989.00,989.25,165,51,216.00
08/16/2004,03:11,989.50,989.75,989.50,989.50,88,10,98.00
08/16/2004,03:12,989.50,989.75,989.50,989.50,67,28,95.00
08/16/2004,03:13,989.75,989.75,989.50,989.75,46,1,47.00
08/16/2004,03:14,989.75,990.25,989.75,990.00,56,37,93.00
08/16/2004,03:15,990.00,990.25,990.00,990.25,14,45,59.00
08/16/2004,03:16,990.25,990.50,990.00,990.25,110,2,112.00
08/16/2004,03:17,990.50,990.75,990.25,990.75,292,27,319.00
08/16/2004,03:18,990.75,991.00,990.50,990.50,14,75,89.00
08/16/2004,03:19,990.50,990.50,990.25,990.25,0,27,27.00
08/16/2004,03:20,990.25,990.25,990.25,990.25,0,9,9.00
08/16/2004,03:21,990.50,990.75,990.50,990.50,33,29,62.00
08/16/2004,03:22,990.25,990.50,990.25,990.25,4,2,6.00
08/16/2004,03:23,990.25,990.25,990.25,990.25,0,240,240.00
08/16/2004,03:24,990.25,990.25,990.25,990.25,0,44,44.00
08/16/2004,03:25,990.25,990.25,990.25,990.25,0,12,12.00
08/16/2004,03:26,990.25,990.25,990.00,990.25,39,4,43.00
08/16/2004,03:27,990.25,990.75,990.25,990.75,113,1,114.00
08/16/2004,03:28,990.75,990.75,990.50,990.50,60,61,121.00
08/16/2004,03:29,990.50,990.50,990.25,990.50,26,20,46.00
08/16/2004,03:30,990.50,990.50,990.25,990.25,3,12,15.00
08/16/2004,03:31,990.00,990.25,990.00,990.25,9,78,87.00
08/16/2004,03:32,990.25,990.25,990.25,990.25,15,0,15.00
08/16/2004,03:34,990.50,990.50,990.50,990.50,28,0,28.00
08/16/2004,03:35,990.50,990.50,990.50,990.50,28,0,28.00
08/16/2004,03:36,990.50,990.50,990.50,990.50,8,0,8.00
08/16/2004,03:37,990.50,990.50,990.50,990.50,15,0,15.00
08/16/2004,03:38,990.50,990.75,990.50,990.75,98,0,98.00
08/16/2004,03:39,991.00,991.00,990.75,990.75,35,31,66.00
08/16/2004,03:40,990.75,990.75,990.50,990.50,0,11,11.00
08/16/2004,03:41,990.50,990.75,990.50,990.50,3,56,59.00
08/16/2004,03:42,990.50,990.50,990.00,990.25,6,42,48.00
08/16/2004,03:43,990.25,990.25,990.25,990.25,8,0,8.00
08/16/2004,03:44,990.25,990.25,990.25,990.25,13,0,13.00
08/16/2004,03:45,990.25,990.25,990.00,990.00,1,35,36.00
08/16/2004,03:46,990.00,990.00,989.50,989.75,6,94,100.00
08/16/2004,03:47,989.75,990.00,989.75,990.00,17,2,19.00
08/16/2004,03:48,989.75,990.00,989.75,989.75,1,37,38.00
08/16/2004,03:49,989.50,989.50,989.50,989.50,0,48,48.00
08/16/2004,03:50,989.75,990.00,989.75,990.00,22,0,22.00
08/16/2004,03:51,990.00,990.00,990.00,990.00,12,0,12.00
08/16/2004,03:52,990.25,990.25,990.25,990.25,1,0,1.00
08/16/2004,03:54,990.00,990.00,990.00,990.00,0,1,1.00
08/16/2004,03:55,990.00,990.00,990.00,990.00,0,20,20.00
08/16/2004,03:57,990.25,990.25,990.25,990.25,4,0,4.00
08/16/2004,03:58,990.25,990.25,990.25,990.25,45,0,45.00
08/16/2004,03:59,990.25,990.25,990.25,990.25,36,0,36.00
08/16/2004,04:00,990.50,990.50,990.50,990.50,183,0,183.00
08/16/2004,04:01,990.50,990.50,990.50,990.50,13,0,13.00
08/16/2004,04:02,990.75,990.75,990.50,990.50,16,37,53.00
08/16/2004,04:03,990.50,990.50,990.50,990.50,0,13,13.00
08/16/2004,04:04,990.50,990.75,990.50,990.75,5,16,21.00
08/16/2004,04:05,990.75,990.75,990.75,990.75,25,0,25.00
08/16/2004,04:06,991.00,991.00,991.00,991.00,1,0,1.00
08/16/2004,04:07,990.75,991.00,990.75,990.75,10,139,149.00
08/16/2004,04:08,990.75,990.75,990.50,990.75,37,42,79.00
08/16/2004,04:09,990.75,990.75,990.75,990.75,143,0,143.00
08/16/2004,04:10,990.75,990.75,990.75,990.75,32,0,32.00
08/16/2004,04:11,990.75,990.75,990.75,990.75,44,0,44.00
08/16/2004,04:12,990.75,990.75,990.75,990.75,30,0,30.00
08/16/2004,04:13,991.00,991.00,991.00,991.00,16,0,16.00
08/16/2004,04:14,991.00,991.25,991.00,991.00,10,24,34.00
08/16/2004,04:15,991.00,991.00,991.00,991.00,0,20,20.00
08/16/2004,04:16,991.00,991.00,991.00,991.00,0,14,14.00
08/16/2004,04:18,991.00,991.00,990.75,990.75,0,138,138.00
08/16/2004,04:19,991.00,991.00,991.00,991.00,89,0,89.00
08/16/2004,04:20,991.00,991.00,991.00,991.00,20,0,20.00
08/16/2004,04:21,991.00,991.00,991.00,991.00,1,0,1.00
08/16/2004,04:22,991.25,991.50,991.25,991.50,133,0,133.00
08/16/2004,04:23,991.25,991.50,991.25,991.25,1,12,13.00
08/16/2004,04:25,991.25,991.25,991.25,991.25,0,146,146.00
08/16/2004,04:26,991.00,991.25,991.00,991.25,13,2,15.00
08/16/2004,04:27,991.50,991.75,991.50,991.75,86,0,86.00
08/16/2004,04:28,991.75,992.00,991.75,991.75,146,7,153.00
08/16/2004,04:29,991.75,991.75,991.50,991.50,0,161,161.00
08/16/2004,04:30,991.50,991.50,991.50,991.50,0,3,3.00
08/16/2004,04:31,991.50,991.75,991.50,991.75,4,12,16.00
08/16/2004,04:32,991.50,991.50,991.50,991.50,0,3,3.00
08/16/2004,04:33,991.50,991.50,991.50,991.50,0,108,108.00
08/16/2004,04:34,991.25,991.25,991.25,991.25,0,4,4.00
08/16/2004,04:35,991.25,991.25,991.25,991.25,0,1,1.00
08/16/2004,04:36,991.25,991.25,991.00,991.25,5,54,59.00
08/16/2004,04:37,991.25,991.25,991.00,991.00,31,1,32.00
08/16/2004,04:38,991.00,991.25,991.00,991.25,12,109,121.00
08/16/2004,04:39,991.00,991.00,991.00,991.00,0,1,1.00
08/16/2004,04:40,991.00,991.25,991.00,991.25,25,1,26.00
08/16/2004,04:41,991.00,991.00,991.00,991.00,0,25,25.00
08/16/2004,04:42,991.00,991.00,991.00,991.00,0,30,30.00
08/16/2004,04:43,991.25,991.25,991.25,991.25,58,0,58.00
08/16/2004,04:44,991.00,991.00,991.00,991.00,0,1,1.00
08/16/2004,04:46,991.00,991.00,991.00,991.00,0,10,10.00
08/16/2004,04:47,991.25,991.25,991.25,991.25,10,0,10.00
08/16/2004,04:48,991.25,991.25,991.25,991.25,1,0,1.00
08/16/2004,04:50,991.25,991.25,991.00,991.00,1,1,2.00
08/16/2004,04:51,991.25,991.25,991.00,991.25,80,1,81.00
08/16/2004,04:52,991.25,991.50,991.25,991.50,118,0,118.00
08/16/2004,04:53,991.25,991.25,991.25,991.25,0,4,4.00
08/16/2004,04:56,991.25,991.25,991.25,991.25,0,8,8.00
08/16/2004,04:58,991.25,991.25,991.25,991.25,0,6,6.00
08/16/2004,04:59,991.25,991.50,991.00,991.00,1,94,95.00
08/16/2004,05:00,991.25,991.50,991.25,991.50,241,282,523.00
08/16/2004,05:01,991.50,991.75,991.50,991.50,50,86,136.00
08/16/2004,05:02,991.50,991.50,991.50,991.50,0,13,13.00
08/16/2004,05:03,991.50,991.50,991.50,991.50,0,6,6.00
08/16/2004,05:04,991.50,991.75,991.50,991.50,2,64,66.00
08/16/2004,05:05,991.50,991.50,991.50,991.50,0,23,23.00
08/16/2004,05:08,991.25,991.25,991.25,991.25,0,10,10.00
08/16/2004,05:09,991.50,991.50,991.50,991.50,205,0,205.00
08/16/2004,05:10,991.50,991.50,991.25,991.50,32,19,51.00
08/16/2004,05:12,991.25,991.50,991.25,991.50,1,6,7.00
08/16/2004,05:14,991.25,991.25,991.25,991.25,0,22,22.00
08/16/2004,05:15,991.25,991.25,991.25,991.25,0,33,33.00
08/16/2004,05:16,991.25,991.25,991.25,991.25,0,10,10.00
08/16/2004,05:19,991.25,991.25,991.25,991.25,0,2,2.00
08/16/2004,05:22,991.50,991.50,991.50,991.50,10,0,10.00
08/16/2004,05:23,991.50,991.75,991.50,991.50,8,3,11.00
08/16/2004,05:24,991.50,991.50,991.50,991.50,0,2,2.00
08/16/2004,05:25,991.50,991.50,991.50,991.50,0,3,3.00
08/16/2004,05:28,991.50,991.50,991.50,991.50,0,7,7.00
08/16/2004,05:29,991.50,991.50,991.50,991.50,0,58,58.00
08/16/2004,05:30,991.50,991.50,991.50,991.50,0,1,1.00
08/16/2004,05:31,991.75,991.75,991.75,991.75,4,0,4.00
08/16/2004,05:32,991.75,991.75,991.75,991.75,7,0,7.00
08/16/2004,05:33,991.50,991.50,991.50,991.50,0,161,161.00
08/16/2004,05:34,991.50,991.50,991.50,991.50,0,4,4.00
08/16/2004,05:35,991.50,991.50,991.50,991.50,0,2,2.00
08/16/2004,05:37,991.50,991.50,991.50,991.50,0,5,5.00
08/16/2004,05:38,991.50,991.50,991.50,991.50,0,106,106.00
08/16/2004,05:39,991.50,991.50,991.50,991.50,0,1,1.00
08/16/2004,05:40,991.50,991.50,991.25,991.50,7,18,25.00
08/16/2004,05:43,991.50,991.50,991.50,991.50,55,0,55.00
08/16/2004,05:44,991.50,991.75,991.50,991.50,6,1,7.00
08/16/2004,05:45,991.50,991.50,991.50,991.50,0,14,14.00
08/16/2004,05:46,991.50,991.50,991.50,991.50,0,42,42.00
08/16/2004,05:47,991.50,991.50,991.25,991.50,36,2,38.00
08/16/2004,05:48,991.50,991.50,991.50,991.50,3,0,3.00
08/16/2004,05:49,991.50,991.75,991.50,991.75,100,0,100.00
08/16/2004,05:50,991.50,991.50,991.50,991.50,0,4,4.00
08/16/2004,05:52,991.75,991.75,991.50,991.50,3,13,16.00
08/16/2004,05:53,991.50,991.50,991.50,991.50,0,13,13.00
08/16/2004,05:55,991.50,991.50,991.50,991.50,0,2,2.00
08/16/2004,05:56,991.50,991.50,991.50,991.50,0,13,13.00
08/16/2004,05:57,991.25,991.25,991.25,991.25,0,3,3.00
08/16/2004,05:58,991.50,991.50,991.50,991.50,5,0,5.00
08/16/2004,06:03,991.50,991.50,991.50,991.50,2,0,2.00
08/16/2004,06:04,991.50,991.50,991.50,991.50,1,0,1.00
08/16/2004,06:05,991.50,991.50,991.50,991.50,6,0,6.00
08/16/2004,06:06,991.25,991.50,991.25,991.50,23,31,54.00
08/16/2004,06:08,991.25,991.25,991.25,991.25,0,76,76.00
08/16/2004,06:09,991.25,991.25,991.25,991.25,0,11,11.00
08/16/2004,06:11,991.25,991.25,991.25,991.25,0,8,8.00
08/16/2004,06:12,991.00,991.00,991.00,991.00,0,69,69.00
08/16/2004,06:13,991.25,991.25,991.00,991.00,1,13,14.00
08/16/2004,06:14,991.25,991.25,991.25,991.25,3,0,3.00
08/16/2004,06:16,991.00,991.25,991.00,991.25,16,3,19.00
08/16/2004,06:17,991.25,991.25,991.25,991.25,7,0,7.00
08/16/2004,06:18,991.25,991.25,991.25,991.25,2,0,2.00
08/16/2004,06:19,991.00,991.00,991.00,991.00,0,100,100.00
08/16/2004,06:20,991.00,991.00,991.00,991.00,0,1,1.00
08/16/2004,06:21,991.25,991.25,991.00,991.00,1,19,20.00
08/16/2004,06:22,991.00,991.00,991.00,991.00,0,7,7.00
08/16/2004,06:23,991.00,991.00,991.00,991.00,0,21,21.00
08/16/2004,06:24,990.75,991.00,990.75,991.00,2,27,29.00
08/16/2004,06:25,991.00,991.00,991.00,991.00,60,0,60.00
08/16/2004,06:26,991.25,991.25,991.25,991.25,108,0,108.00
08/16/2004,06:27,991.25,991.25,991.25,991.25,57,0,57.00
08/16/2004,06:28,991.50,991.75,991.50,991.75,506,0,506.00
08/16/2004,06:29,991.75,991.75,991.50,991.50,142,30,172.00
08/16/2004,06:30,991.75,991.75,991.50,991.50,1,14,15.00
08/16/2004,06:31,991.50,991.50,991.50,991.50,0,2,2.00
08/16/2004,06:32,991.25,991.25,991.25,991.25,0,20,20.00
08/16/2004,06:33,991.25,991.25,991.00,991.00,0,5,5.00
08/16/2004,06:34,991.00,991.00,991.00,991.00,0,55,55.00
08/16/2004,06:35,991.25,991.25,991.25,991.25,3,0,3.00
08/16/2004,06:36,991.00,991.00,991.00,991.00,0,88,88.00
08/16/2004,06:37,991.25,991.25,991.00,991.00,39,10,49.00
08/16/2004,06:40,991.00,991.25,991.00,991.25,1,2,3.00
08/16/2004,06:42,991.25,991.25,991.25,991.25,2,0,2.00
08/16/2004,06:43,991.25,991.25,991.25,991.25,101,0,101.00
08/16/2004,06:44,991.25,991.25,991.25,991.25,2,0,2.00
08/16/2004,06:45,991.00,991.50,991.00,991.50,78,1,79.00
08/16/2004,06:46,991.25,991.50,991.25,991.50,40,3,43.00
08/16/2004,06:47,991.50,991.50,991.50,991.50,6,0,6.00
08/16/2004,06:48,991.50,991.50,991.50,991.50,79,0,79.00
08/16/2004,06:49,991.50,991.50,991.50,991.50,3,0,3.00
08/16/2004,06:50,991.50,991.75,991.50,991.50,31,39,70.00
08/16/2004,06:51,991.50,991.50,991.50,991.50,0,5,5.00
08/16/2004,06:52,991.50,992.00,991.50,991.75,223,78,301.00
08/16/2004,06:53,991.75,991.75,991.75,991.75,0,3,3.00
08/16/2004,06:54,991.75,991.75,991.75,991.75,0,7,7.00
08/16/2004,06:55,992.00,992.25,992.00,992.00,124,1,125.00
08/16/2004,06:56,992.25,992.25,992.00,992.00,14,2,16.00
08/16/2004,06:57,992.25,992.50,992.25,992.50,502,0,502.00
08/16/2004,06:58,992.25,992.50,992.25,992.50,32,1,33.00
08/16/2004,06:59,992.50,992.75,992.50,992.50,93,38,131.00
08/16/2004,07:00,992.50,992.50,992.25,992.50,31,104,135.00
08/16/2004,07:01,992.50,992.50,992.50,992.50,69,0,69.00
08/16/2004,07:02,992.50,992.75,992.50,992.50,94,1,95.00
08/16/2004,07:03,992.75,992.75,992.50,992.75,113,1,114.00
08/16/2004,07:04,992.75,992.75,992.50,992.75,69,3,72.00
08/16/2004,07:05,992.50,992.50,992.25,992.50,53,263,316.00
08/16/2004,07:06,992.25,992.50,992.25,992.50,133,2,135.00
08/16/2004,07:07,992.50,992.75,992.50,992.50,91,1,92.00
08/16/2004,07:08,992.75,992.75,992.50,992.75,166,20,186.00
08/16/2004,07:09,992.50,992.75,992.50,992.75,2,1,3.00
08/16/2004,07:10,992.75,993.00,992.75,992.75,170,48,218.00
08/16/2004,07:11,992.75,993.00,992.75,992.75,30,278,308.00
08/16/2004,07:12,992.75,993.00,992.75,992.75,3,58,61.00
08/16/2004,07:13,992.75,992.75,992.50,992.75,7,8,15.00
08/16/2004,07:14,992.75,992.75,992.75,992.75,3,0,3.00
08/16/2004,07:15,992.50,992.75,992.50,992.50,4,210,214.00
08/16/2004,07:16,992.50,992.75,992.50,992.75,397,1,398.00
08/16/2004,07:17,992.75,992.75,992.75,992.75,33,0,33.00
08/16/2004,07:18,992.50,992.75,992.50,992.75,20,75,95.00
08/16/2004,07:19,992.75,992.75,992.75,992.75,12,0,12.00
08/16/2004,07:20,992.75,992.75,992.75,992.75,17,0,17.00
08/16/2004,07:21,992.75,993.00,992.75,992.75,62,1,63.00
08/16/2004,07:22,992.75,992.75,992.75,992.75,0,42,42.00
08/16/2004,07:23,992.75,992.75,992.50,992.50,0,44,44.00
08/16/2004,07:24,992.75,993.00,992.50,992.75,29,2,31.00
08/16/2004,07:25,992.75,992.75,992.50,992.50,0,43,43.00
08/16/2004,07:27,992.50,992.75,992.50,992.75,1,1,2.00
08/16/2004,07:28,992.50,992.50,992.50,992.50,0,1,1.00
08/16/2004,07:29,992.75,992.75,992.50,992.75,6,1,7.00
08/16/2004,07:30,992.75,992.75,992.50,992.75,9,119,128.00
08/16/2004,07:31,992.75,992.75,991.75,991.75,640,1214,1854.00
08/16/2004,07:32,991.50,992.50,991.25,992.25,875,500,1375.00
08/16/2004,07:33,992.00,992.25,991.75,992.00,68,272,340.00
08/16/2004,07:34,992.25,992.25,991.75,991.75,31,173,204.00
08/16/2004,07:35,992.00,992.50,991.75,992.50,672,92,764.00
08/16/2004,07:36,992.50,992.50,992.00,992.00,27,202,229.00
08/16/2004,07:37,992.00,992.25,991.75,992.00,216,141,357.00
08/16/2004,07:38,992.25,992.25,991.75,992.00,213,79,292.00
08/16/2004,07:39,992.00,992.25,992.00,992.25,25,0,25.00
08/16/2004,07:40,992.25,992.25,992.25,992.25,69,0,69.00
08/16/2004,07:41,992.25,992.25,992.00,992.00,58,2,60.00
08/16/2004,07:42,992.00,992.00,992.00,992.00,0,24,24.00
08/16/2004,07:43,992.25,992.25,992.25,992.25,5,0,5.00
08/16/2004,07:44,992.25,992.25,992.00,992.00,7,1,8.00
08/16/2004,07:45,992.25,992.25,992.00,992.00,2,33,35.00
08/16/2004,07:46,992.00,992.00,991.75,991.75,0,93,93.00
08/16/2004,07:47,992.00,992.00,991.75,991.75,3,5,8.00
08/16/2004,07:48,992.00,992.50,992.00,992.25,125,25,150.00
08/16/2004,07:49,992.25,992.50,992.25,992.25,6,52,58.00
08/16/2004,07:50,992.25,992.25,992.25,992.25,0,13,13.00
08/16/2004,07:51,992.50,992.50,992.25,992.25,4,15,19.00
08/16/2004,07:52,992.25,992.25,992.25,992.25,0,26,26.00
08/16/2004,07:53,992.25,992.25,992.25,992.25,0,1,1.00
08/16/2004,07:54,992.25,992.25,992.25,992.25,0,1,1.00
08/16/2004,07:55,992.25,992.25,992.25,992.25,0,4,4.00
08/16/2004,07:56,992.25,992.50,992.25,992.50,1,1,2.00
08/16/2004,07:57,992.25,992.50,992.25,992.50,4,9,13.00
08/16/2004,07:58,992.50,992.50,992.25,992.50,274,4,278.00
08/16/2004,07:59,992.50,992.50,992.50,992.50,31,0,31.00
08/16/2004,08:00,992.50,992.50,992.25,992.50,16,1,17.00
08/16/2004,08:01,992.50,992.50,992.25,992.25,2,11,13.00
08/16/2004,08:02,992.25,992.25,992.00,992.00,0,103,103.00
08/16/2004,08:03,992.25,992.25,992.25,992.25,12,0,12.00
08/16/2004,08:04,992.00,992.00,992.00,992.00,0,70,70.00
08/16/2004,08:05,992.00,992.00,991.75,992.00,13,111,124.00
08/16/2004,08:06,992.00,992.25,992.00,992.25,5,0,5.00
08/16/2004,08:07,992.00,992.25,992.00,992.00,3,33,36.00
08/16/2004,08:08,992.25,992.25,992.00,992.00,10,11,21.00
08/16/2004,08:09,992.00,992.25,992.00,992.00,1,27,28.00
08/16/2004,08:10,992.00,992.00,991.75,991.75,2,50,52.00
08/16/2004,08:11,991.75,991.75,991.75,991.75,0,218,218.00
08/16/2004,08:12,991.75,991.75,991.75,991.75,0,10,10.00
08/16/2004,08:13,992.00,992.00,992.00,992.00,1,0,1.00
08/16/2004,08:14,991.75,991.75,991.50,991.75,1,80,81.00
08/16/2004,08:15,991.50,991.75,991.50,991.75,29,4,33.00
08/16/2004,08:16,991.75,991.75,991.50,991.50,1,7,8.00
08/16/2004,08:17,991.50,991.75,991.25,991.25,5,142,147.00
08/16/2004,08:18,991.50,991.50,991.25,991.25,31,42,73.00
08/16/2004,08:19,991.25,991.50,991.25,991.50,5,60,65.00
08/16/2004,08:20,991.25,991.50,991.25,991.50,136,51,187.00
08/16/2004,08:21,991.50,991.75,991.50,991.50,135,11,146.00
08/16/2004,08:22,991.75,991.75,991.75,991.75,2,0,2.00
08/16/2004,08:23,991.75,992.00,991.75,992.00,71,0,71.00
08/16/2004,08:24,991.75,991.75,991.50,991.75,13,80,93.00
08/16/2004,08:25,991.50,991.75,991.50,991.50,2,13,15.00
08/16/2004,08:26,991.75,992.25,991.50,992.25,161,2,163.00
08/16/2004,08:27,992.25,992.25,991.75,992.00,19,61,80.00
08/16/2004,08:28,992.00,992.25,992.00,992.00,80,279,359.00
08/16/2004,08:29,992.00,992.25,991.75,991.75,314,115,429.00
08/16/2004,08:30,991.75,991.75,991.25,991.50,424,654,1078.00
08/16/2004,08:31,991.50,991.75,991.00,991.75,1605,766,2371.00
08/16/2004,08:32,991.75,991.75,991.00,991.25,998,1868,2866.00
08/16/2004,08:33,991.50,992.00,991.00,992.00,1529,405,1934.00
08/16/2004,08:34,992.00,992.50,991.75,992.50,1412,831,2243.00
08/16/2004,08:35,992.25,992.50,992.00,992.25,1675,1894,3569.00
08/16/2004,08:36,992.25,992.75,992.25,992.50,2346,1813,4159.00
08/16/2004,08:37,992.50,992.75,992.25,992.50,1396,820,2216.00
08/16/2004,08:38,992.50,992.75,992.25,992.25,825,593,1418.00
08/16/2004,08:39,992.50,992.50,992.00,992.25,397,457,854.00
08/16/2004,08:40,992.00,992.25,991.50,992.00,525,1003,1528.00
08/16/2004,08:41,992.00,993.25,991.75,993.00,2202,629,2831.00
08/16/2004,08:42,993.00,993.50,992.75,993.25,2398,1479,3877.00
08/16/2004,08:43,993.25,993.75,993.25,993.25,1808,1440,3248.00
08/16/2004,08:44,993.50,994.00,993.25,994.00,3050,149,3199.00
08/16/2004,08:45,994.00,995.50,993.75,995.50,7406,2103,9509.00
08/16/2004,08:46,995.50,996.00,995.25,995.50,3377,2067,5444.00
08/16/2004,08:47,995.50,997.25,995.25,996.50,6745,2075,8820.00
08/16/2004,08:48,996.75,996.75,996.25,996.25,1480,2098,3578.00
08/16/2004,08:49,996.50,997.00,996.25,996.50,1196,1746,2942.00
08/16/2004,08:50,996.50,997.00,996.25,997.00,907,1607,2514.00
08/16/2004,08:51,996.75,997.00,996.25,996.25,1062,1222,2284.00
08/16/2004,08:52,996.25,996.50,995.75,996.00,1242,2263,3505.00
08/16/2004,08:53,996.00,996.75,995.75,996.50,2024,1023,3047.00
08/16/2004,08:54,996.50,996.50,996.00,996.25,484,579,1063.00
08/16/2004,08:55,996.25,996.75,996.00,996.50,386,504,890.00
08/16/2004,08:56,996.50,997.25,996.50,997.25,1764,395,2159.00
08/16/2004,08:57,997.00,997.75,996.75,996.75,2070,2536,4606.00
08/16/2004,08:58,996.75,997.25,996.75,996.75,807,790,1597.00
08/16/2004,08:59,996.75,997.25,996.75,997.25,719,1042,1761.00
08/16/2004,09:00,997.25,997.50,996.25,996.25,1512,3318,4830.00
08/16/2004,09:01,996.25,996.50,996.00,996.25,646,1708,2354.00
08/16/2004,09:02,996.50,996.50,996.00,996.00,45,910,955.00
08/16/2004,09:03,996.00,996.50,996.00,996.25,1241,92,1333.00
08/16/2004,09:04,996.50,996.50,996.00,996.00,127,1209,1336.00
08/16/2004,09:05,996.00,997.00,996.00,997.00,1324,293,1617.00
08/16/2004,09:06,996.75,997.00,996.25,996.25,698,1197,1895.00
08/16/2004,09:07,996.25,997.00,996.25,996.75,765,289,1054.00
08/16/2004,09:08,997.00,997.25,996.75,997.00,1152,630,1782.00
08/16/2004,09:09,997.00,998.25,997.00,998.00,3951,806,4757.00
08/16/2004,09:10,998.00,999.75,998.00,999.25,7345,2337,9682.00
08/16/2004,09:11,999.25,1000.00,999.00,999.75,3811,1882,5693.00
08/16/2004,09:12,999.50,1000.50,999.50,1000.25,4050,2910,6960.00
08/16/2004,09:13,1000.00,1000.25,999.75,999.75,975,2181,3156.00
08/16/2004,09:14,999.75,1001.25,999.75,1000.75,4903,2444,7347.00
08/16/2004,09:15,1001.00,1001.25,1000.75,1001.00,2344,1083,3427.00
08/16/2004,09:16,1001.00,1001.75,1000.50,1000.50,2831,3416,6247.00
08/16/2004,09:17,1000.50,1000.75,1000.25,1000.50,1656,1187,2843.00
08/16/2004,09:18,1000.50,1000.75,1000.25,1000.75,943,569,1512.00
08/16/2004,09:19,1000.75,1000.75,1000.25,1000.50,1098,992,2090.00
08/16/2004,09:20,1000.75,1000.75,1000.25,1000.25,114,495,609.00
08/16/2004,09:21,1000.25,1000.50,1000.00,1000.00,2320,2160,4480.00
08/16/2004,09:22,1000.25,1000.50,1000.00,1000.25,705,468,1173.00
08/16/2004,09:23,1000.25,1000.50,1000.25,1000.25,115,197,312.00
08/16/2004,09:24,1000.25,1001.50,1000.25,1001.00,4744,1689,6433.00
08/16/2004,09:25,1001.25,1002.50,1001.00,1002.25,5243,1438,6681.00
08/16/2004,09:26,1002.25,1002.50,1001.75,1002.00,1757,1982,3739.00
08/16/2004,09:27,1002.00,1002.50,1001.75,1002.50,2717,1253,3970.00
08/16/2004,09:28,1002.25,1002.75,1001.75,1001.75,1066,1404,2470.00
08/16/2004,09:29,1001.75,1002.00,1001.00,1001.25,468,3817,4285.00
08/16/2004,09:30,1001.25,1001.50,1001.00,1001.00,676,762,1438.00
08/16/2004,09:31,1001.00,1001.25,1000.50,1000.75,1346,1896,3242.00
08/16/2004,09:32,1001.00,1001.25,1000.75,1001.25,1057,305,1362.00
08/16/2004,09:33,1001.25,1001.50,1001.00,1001.25,1117,558,1675.00
08/16/2004,09:34,1001.00,1001.25,1001.00,1001.00,168,198,366.00
08/16/2004,09:35,1001.00,1001.25,1000.75,1000.75,255,2449,2704.00
08/16/2004,09:36,1000.75,1001.25,1000.50,1001.25,2587,955,3542.00
08/16/2004,09:37,1001.25,1001.25,1000.75,1001.00,580,678,1258.00
08/16/2004,09:38,1001.00,1001.00,1000.50,1000.50,486,1809,2295.00
08/16/2004,09:39,1000.50,1000.75,1000.50,1000.75,350,206,556.00
08/16/2004,09:40,1000.75,1000.75,1000.25,1000.50,622,1412,2034.00
08/16/2004,09:41,1000.50,1001.00,1000.25,1000.75,1423,479,1902.00
08/16/2004,09:42,1000.75,1000.75,1000.50,1000.50,376,33,409.00
08/16/2004,09:43,1000.50,1001.00,1000.50,1001.00,1031,405,1436.00
08/16/2004,09:44,1001.00,1001.25,1000.75,1001.25,1748,102,1850.00
08/16/2004,09:45,1001.25,1001.75,1001.00,1001.50,2005,223,2228.00
08/16/2004,09:46,1001.75,1001.75,1001.00,1001.25,451,1743,2194.00
08/16/2004,09:47,1001.25,1001.25,1001.00,1001.25,401,109,510.00
08/16/2004,09:48,1001.25,1001.50,1001.00,1001.25,615,75,690.00
08/16/2004,09:49,1001.25,1001.25,1001.00,1001.00,101,328,429.00
08/16/2004,09:50,1001.00,1001.25,1001.00,1001.00,136,171,307.00
08/16/2004,09:51,1001.00,1001.50,1001.00,1001.50,698,644,1342.00
08/16/2004,09:52,1001.25,1001.50,1001.25,1001.50,840,164,1004.00
08/16/2004,09:53,1001.25,1002.25,1001.25,1002.00,3106,740,3846.00
08/16/2004,09:54,1002.00,1002.25,1001.75,1002.25,1043,363,1406.00
08/16/2004,09:55,1002.00,1002.25,1001.75,1002.00,742,163,905.00
08/16/2004,09:56,1002.00,1002.25,1001.75,1002.00,705,1030,1735.00
08/16/2004,09:57,1002.00,1002.25,1001.75,1002.00,311,260,571.00
08/16/2004,09:58,1001.75,1002.00,1001.75,1001.75,247,295,542.00
08/16/2004,09:59,1001.75,1001.75,1001.25,1001.75,271,1699,1970.00
08/16/2004,10:00,1001.75,1001.75,1001.50,1001.50,267,350,617.00
08/16/2004,10:01,1001.50,1002.25,1001.25,1002.00,2056,669,2725.00
08/16/2004,10:02,1002.25,1002.50,1001.75,1002.50,1768,740,2508.00
08/16/2004,10:03,1002.25,1003.50,1002.25,1003.25,4568,1570,6138.00
08/16/2004,10:04,1003.50,1003.50,1003.00,1003.00,1334,1664,2998.00
08/16/2004,10:05,1003.00,1003.25,1003.00,1003.00,206,258,464.00
08/16/2004,10:06,1003.25,1003.25,1002.75,1003.00,431,692,1123.00
08/16/2004,10:07,1002.75,1003.75,1002.75,1003.50,1746,1018,2764.00
08/16/2004,10:08,1003.50,1003.50,1002.75,1002.75,908,1946,2854.00
08/16/2004,10:09,1003.00,1003.00,1002.75,1002.75,220,2388,2608.00
08/16/2004,10:10,1003.00,1003.00,1002.75,1003.00,258,103,361.00
08/16/2004,10:11,1002.75,1003.75,1002.75,1003.75,2776,681,3457.00
08/16/2004,10:12,1003.75,1004.25,1003.50,1003.75,4793,2819,7612.00
08/16/2004,10:13,1003.75,1004.00,1003.25,1003.25,631,948,1579.00
08/16/2004,10:14,1003.25,1003.75,1003.25,1003.75,468,177,645.00
08/16/2004,10:15,1003.75,1004.00,1003.50,1003.75,677,166,843.00
08/16/2004,10:16,1003.75,1004.25,1003.50,1003.75,965,754,1719.00
08/16/2004,10:17,1004.00,1004.00,1003.50,1003.75,384,357,741.00
08/16/2004,10:18,1003.75,1004.00,1003.25,1003.25,89,1183,1272.00
08/16/2004,10:19,1003.25,1003.50,1002.75,1003.25,126,2495,2621.00
08/16/2004,10:20,1003.00,1003.25,1002.75,1003.25,547,901,1448.00
08/16/2004,10:21,1003.25,1003.50,1003.00,1003.25,1018,866,1884.00
08/16/2004,10:22,1003.00,1003.25,1002.75,1002.75,286,1356,1642.00
08/16/2004,10:23,1002.75,1003.25,1002.75,1003.00,512,347,859.00
08/16/2004,10:24,1003.00,1003.00,1002.50,1002.75,441,859,1300.00
08/16/2004,10:25,1002.50,1002.75,1002.00,1002.00,649,2381,3030.00
08/16/2004,10:26,1002.00,1002.50,1002.00,1002.25,261,287,548.00
08/16/2004,10:27,1002.25,1002.50,1002.00,1002.25,349,243,592.00
08/16/2004,10:28,1002.25,1002.50,1002.00,1002.25,487,146,633.00
08/16/2004,10:29,1002.25,1002.50,1002.25,1002.25,256,199,455.00
08/16/2004,10:30,1002.25,1002.50,1002.25,1002.50,581,159,740.00
08/16/2004,10:31,1002.50,1002.75,1002.25,1002.75,683,367,1050.00
08/16/2004,10:32,1002.75,1003.25,1002.50,1003.00,1743,782,2525.00
08/16/2004,10:33,1003.00,1003.00,1002.50,1002.50,550,860,1410.00
08/16/2004,10:34,1002.50,1002.75,1002.50,1002.75,342,112,454.00
08/16/2004,10:35,1002.75,1003.25,1002.50,1002.75,1033,410,1443.00
08/16/2004,10:36,1002.75,1003.00,1002.75,1002.75,180,86,266.00
08/16/2004,10:37,1002.75,1002.75,1002.50,1002.50,332,188,520.00
08/16/2004,10:38,1002.50,1003.00,1002.50,1002.75,447,48,495.00
08/16/2004,10:39,1002.75,1002.75,1002.50,1002.75,174,211,385.00
08/16/2004,10:40,1002.50,1002.75,1002.25,1002.25,411,249,660.00
08/16/2004,10:41,1002.25,1002.75,1002.25,1002.50,353,36,389.00
08/16/2004,10:42,1002.75,1002.75,1002.25,1002.50,223,305,528.00
08/16/2004,10:43,1002.25,1002.50,1002.25,1002.25,602,104,706.00
08/16/2004,10:44,1002.50,1002.50,1002.25,1002.25,228,748,976.00
08/16/2004,10:45,1002.50,1002.50,1002.25,1002.25,187,572,759.00
08/16/2004,10:46,1002.25,1002.50,1002.25,1002.50,212,190,402.00
08/16/2004,10:47,1002.25,1003.00,1002.25,1002.75,2094,194,2288.00
08/16/2004,10:48,1002.75,1003.25,1002.75,1002.75,896,509,1405.00
08/16/2004,10:49,1003.00,1003.25,1002.75,1002.75,461,162,623.00
08/16/2004,10:50,1003.00,1003.00,1002.75,1003.00,444,43,487.00
08/16/2004,10:51,1003.00,1003.00,1002.75,1003.00,642,5,647.00
08/16/2004,10:52,1003.00,1003.00,1002.75,1003.00,378,107,485.00
08/16/2004,10:53,1003.00,1003.25,1003.00,1003.00,635,471,1106.00
08/16/2004,10:54,1003.00,1003.00,1002.75,1003.00,1512,273,1785.00
08/16/2004,10:55,1003.00,1003.25,1003.00,1003.00,223,183,406.00
08/16/2004,10:56,1003.00,1003.25,1002.75,1002.75,166,319,485.00
08/16/2004,10:57,1003.00,1003.00,1002.75,1002.75,72,390,462.00
08/16/2004,10:58,1002.75,1002.75,1002.25,1002.50,107,1584,1691.00
08/16/2004,10:59,1002.50,1002.75,1002.00,1002.00,107,1075,1182.00
08/16/2004,11:00,1002.00,1002.25,1001.75,1002.00,502,562,1064.00
08/16/2004,11:01,1002.00,1002.25,1001.75,1002.00,802,165,967.00
08/16/2004,11:02,1001.75,1002.00,1001.50,1001.50,144,2105,2249.00
08/16/2004,11:03,1001.75,1002.00,1001.25,1001.25,511,926,1437.00
08/16/2004,11:04,1001.50,1001.75,1001.25,1001.50,270,205,475.00
08/16/2004,11:05,1001.50,1001.75,1001.25,1001.50,59,285,344.00
08/16/2004,11:06,1001.50,1001.50,1001.25,1001.25,45,243,288.00
08/16/2004,11:07,1001.25,1002.00,1001.25,1002.00,959,169,1128.00
08/16/2004,11:08,1002.00,1002.00,1001.75,1001.75,436,98,534.00
08/16/2004,11:09,1001.75,1002.00,1001.75,1002.00,207,21,228.00
08/16/2004,11:10,1002.00,1002.25,1001.75,1002.00,302,256,558.00
08/16/2004,11:11,1002.00,1002.25,1001.75,1001.75,434,162,596.00
08/16/2004,11:12,1002.00,1002.25,1001.75,1002.00,389,79,468.00
08/16/2004,11:13,1002.00,1002.25,1001.75,1001.75,196,132,328.00
08/16/2004,11:14,1002.00,1002.00,1001.50,1001.50,140,314,454.00
08/16/2004,11:15,1001.50,1001.75,1001.25,1001.50,219,515,734.00
08/16/2004,11:16,1001.50,1001.75,1001.25,1001.50,281,223,504.00
08/16/2004,11:17,1001.75,1002.25,1001.50,1002.25,782,59,841.00
08/16/2004,11:18,1002.25,1002.50,1002.00,1002.00,867,909,1776.00
08/16/2004,11:19,1002.25,1002.50,1002.00,1002.00,910,275,1185.00
08/16/2004,11:20,1002.25,1002.25,1001.75,1002.00,276,721,997.00
08/16/2004,11:21,1002.25,1002.50,1002.00,1002.25,653,129,782.00
08/16/2004,11:22,1002.25,1002.75,1002.25,1002.75,689,90,779.00
08/16/2004,11:23,1002.75,1002.75,1002.50,1002.75,267,65,332.00
08/16/2004,11:24,1002.75,1003.00,1002.50,1002.75,791,228,1019.00
08/16/2004,11:25,1002.75,1003.00,1002.75,1002.75,142,90,232.00
08/16/2004,11:26,1003.00,1003.00,1002.25,1002.25,33,896,929.00
08/16/2004,11:27,1002.25,1002.75,1002.25,1002.75,620,202,822.00
08/16/2004,11:28,1003.00,1003.00,1002.50,1002.75,149,39,188.00
08/16/2004,11:29,1002.50,1002.75,1001.75,1001.75,95,1577,1672.00
08/16/2004,11:30,1001.75,1002.00,1001.75,1002.00,253,97,350.00
08/16/2004,11:31,1002.00,1002.00,1001.25,1001.75,848,1038,1886.00
08/16/2004,11:32,1001.75,1002.00,1001.50,1002.00,237,67,304.00
08/16/2004,11:33,1001.75,1002.00,1001.75,1001.75,109,210,319.00
08/16/2004,11:34,1001.75,1002.00,1001.50,1002.00,169,80,249.00
08/16/2004,11:35,1001.75,1002.25,1001.75,1002.00,366,17,383.00
08/16/2004,11:36,1002.00,1002.50,1002.00,1002.50,494,36,530.00
08/16/2004,11:37,1002.50,1002.50,1002.25,1002.50,104,49,153.00
08/16/2004,11:38,1002.25,1002.75,1002.25,1002.50,428,175,603.00
08/16/2004,11:39,1002.50,1002.50,1002.00,1002.00,310,132,442.00
08/16/2004,11:40,1002.25,1002.25,1001.75,1001.75,137,212,349.00
08/16/2004,11:41,1001.75,1002.00,1001.75,1002.00,243,356,599.00
08/16/2004,11:42,1002.00,1002.50,1001.75,1002.50,632,183,815.00
08/16/2004,11:43,1002.50,1002.75,1002.25,1002.75,617,66,683.00
08/16/2004,11:44,1002.75,1002.75,1002.50,1002.75,104,59,163.00
08/16/2004,11:45,1002.50,1002.75,1002.50,1002.75,1512,484,1996.00
08/16/2004,11:46,1002.75,1003.00,1002.50,1002.50,583,24,607.00
08/16/2004,11:47,1002.75,1002.75,1002.50,1002.75,107,8,115.00
08/16/2004,11:48,1002.50,1002.75,1001.75,1002.25,221,933,1154.00
08/16/2004,11:49,1002.25,1002.50,1002.00,1002.25,404,500,904.00
08/16/2004,11:50,1002.50,1002.50,1002.00,1002.50,621,196,817.00
08/16/2004,11:51,1002.50,1002.75,1002.25,1002.50,206,93,299.00
08/16/2004,11:52,1002.50,1002.75,1002.25,1002.50,278,33,311.00
08/16/2004,11:53,1002.75,1003.00,1002.50,1002.75,574,218,792.00
08/16/2004,11:54,1003.00,1003.25,1002.50,1002.50,430,469,899.00
08/16/2004,11:55,1002.75,1003.00,1002.50,1002.75,260,160,420.00
08/16/2004,11:56,1002.75,1003.25,1002.75,1003.00,348,102,450.00
08/16/2004,11:57,1003.00,1003.25,1002.75,1002.75,463,200,663.00
08/16/2004,11:58,1003.00,1003.00,1002.75,1003.00,299,57,356.00
08/16/2004,11:59,1003.00,1003.25,1002.75,1002.75,310,144,454.00
08/16/2004,12:00,1002.75,1003.00,1002.75,1002.75,257,154,411.00
08/16/2004,12:01,1002.75,1003.00,1002.75,1003.00,232,106,338.00
08/16/2004,12:02,1003.00,1003.00,1002.50,1002.75,110,228,338.00
08/16/2004,12:03,1002.75,1002.75,1002.00,1002.25,236,521,757.00
08/16/2004,12:04,1002.50,1002.50,1002.25,1002.25,68,236,304.00
08/16/2004,12:05,1002.25,1002.50,1002.25,1002.25,1,67,68.00
08/16/2004,12:06,1002.50,1002.75,1002.25,1002.25,50,53,103.00
08/16/2004,12:07,1002.25,1002.50,1002.25,1002.25,7,21,28.00
08/16/2004,12:08,1002.25,1002.75,1002.25,1002.50,91,58,149.00
08/16/2004,12:09,1002.50,1002.75,1002.50,1002.50,4,105,109.00
08/16/2004,12:10,1002.25,1002.50,1002.25,1002.25,45,357,402.00
08/16/2004,12:11,1002.25,1002.50,1002.00,1002.25,438,161,599.00
08/16/2004,12:12,1002.25,1002.75,1002.25,1002.50,99,41,140.00
08/16/2004,12:13,1002.75,1003.00,1002.50,1003.00,663,134,797.00
08/16/2004,12:14,1003.00,1003.00,1002.75,1002.75,12,147,159.00
08/16/2004,12:15,1003.00,1003.25,1002.75,1003.00,1077,405,1482.00
08/16/2004,12:16,1003.00,1003.25,1002.75,1003.00,113,198,311.00
08/16/2004,12:17,1003.00,1003.75,1003.00,1003.75,2103,338,2441.00
08/16/2004,12:18,1003.75,1003.75,1003.50,1003.50,761,29,790.00
08/16/2004,12:19,1003.50,1004.50,1003.50,1004.25,2626,922,3548.00
08/16/2004,12:20,1004.25,1004.25,1004.00,1004.25,751,63,814.00
08/16/2004,12:21,1004.25,1004.50,1004.00,1004.00,860,259,1119.00
08/16/2004,12:22,1004.25,1004.25,1004.00,1004.25,305,163,468.00
08/16/2004,12:23,1004.25,1004.25,1004.00,1004.00,861,234,1095.00
08/16/2004,12:24,1003.75,1004.00,1003.50,1003.50,131,693,824.00
08/16/2004,12:25,1003.50,1003.75,1003.50,1003.50,142,137,279.00
08/16/2004,12:26,1003.75,1003.75,1003.25,1003.25,26,363,389.00
08/16/2004,12:27,1003.25,1003.75,1003.25,1003.25,490,137,627.00
08/16/2004,12:28,1003.50,1003.50,1003.00,1003.25,203,458,661.00
08/16/2004,12:29,1003.00,1003.25,1003.00,1003.00,140,145,285.00
08/16/2004,12:30,1003.25,1003.25,1003.00,1003.00,62,195,257.00
08/16/2004,12:31,1003.00,1003.25,1002.75,1003.00,147,345,492.00
08/16/2004,12:32,1003.00,1003.25,1002.75,1002.75,105,343,448.00
08/16/2004,12:33,1002.75,1003.00,1002.25,1002.50,109,873,982.00
08/16/2004,12:34,1002.25,1002.75,1002.00,1002.75,548,408,956.00
08/16/2004,12:35,1002.50,1002.75,1002.50,1002.75,275,47,322.00
08/16/2004,12:36,1002.75,1002.75,1002.25,1002.50,49,331,380.00
08/16/2004,12:37,1002.50,1002.75,1002.25,1002.50,186,33,219.00
08/16/2004,12:38,1002.75,1002.75,1002.50,1002.75,28,15,43.00
08/16/2004,12:39,1002.75,1002.75,1002.50,1002.75,357,5,362.00
08/16/2004,12:40,1002.75,1003.00,1002.50,1002.50,158,222,380.00
08/16/2004,12:41,1002.50,1002.75,1002.50,1002.50,224,19,243.00
08/16/2004,12:42,1002.50,1003.00,1002.50,1003.00,457,5,462.00
08/16/2004,12:43,1003.00,1003.25,1003.00,1003.00,329,140,469.00
08/16/2004,12:44,1003.00,1003.25,1003.00,1003.00,28,24,52.00
08/16/2004,12:45,1003.00,1003.25,1003.00,1003.00,15,47,62.00
08/16/2004,12:46,1003.00,1003.50,1003.00,1003.25,623,76,699.00
08/16/2004,12:47,1003.25,1003.75,1003.25,1003.50,888,324,1212.00
08/16/2004,12:48,1003.50,1003.50,1003.25,1003.50,101,8,109.00
08/16/2004,12:49,1003.50,1003.50,1003.25,1003.50,185,70,255.00
08/16/2004,12:50,1003.25,1003.50,1002.75,1003.00,154,997,1151.00
08/16/2004,12:51,1003.25,1003.25,1003.00,1003.25,111,35,146.00
08/16/2004,12:52,1003.00,1003.75,1003.00,1003.75,1331,279,1610.00
08/16/2004,12:53,1003.75,1004.00,1003.50,1003.75,466,169,635.00
08/16/2004,12:54,1003.75,1004.00,1003.50,1003.75,560,221,781.00
08/16/2004,12:55,1003.75,1003.75,1003.50,1003.50,44,37,81.00
08/16/2004,12:56,1003.75,1003.75,1003.50,1003.50,20,49,69.00
08/16/2004,12:57,1003.75,1003.75,1003.25,1003.25,87,443,530.00
08/16/2004,12:58,1003.25,1003.25,1002.75,1003.00,220,553,773.00
08/16/2004,12:59,1003.00,1003.25,1003.00,1003.00,4,48,52.00
08/16/2004,13:00,1003.00,1004.00,1003.00,1003.75,1726,313,2039.00
08/16/2004,13:01,1003.75,1004.00,1003.50,1004.00,257,633,890.00
08/16/2004,13:02,1004.00,1004.00,1003.75,1004.00,329,52,381.00
08/16/2004,13:03,1004.00,1004.00,1003.25,1003.75,170,1552,1722.00
08/16/2004,13:04,1003.50,1004.00,1003.50,1003.75,239,355,594.00
08/16/2004,13:05,1003.75,1004.25,1003.50,1004.25,988,114,1102.00
08/16/2004,13:06,1004.00,1005.00,1004.00,1004.50,3730,862,4592.00
08/16/2004,13:07,1004.75,1005.50,1004.50,1004.75,2519,1152,3671.00
08/16/2004,13:08,1004.75,1005.00,1004.50,1004.75,230,709,939.00
08/16/2004,13:09,1004.75,1005.00,1004.75,1005.00,421,77,498.00
08/16/2004,13:10,1005.00,1005.25,1004.75,1004.75,687,499,1186.00
08/16/2004,13:11,1005.00,1005.75,1004.75,1005.75,3825,302,4127.00
08/16/2004,13:12,1005.50,1006.50,1005.50,1006.50,4877,1973,6850.00
08/16/2004,13:13,1006.25,1006.50,1005.25,1005.50,1296,3752,5048.00
08/16/2004,13:14,1005.50,1005.75,1005.50,1005.50,927,344,1271.00
08/16/2004,13:15,1005.75,1005.75,1005.50,1005.75,651,254,905.00
08/16/2004,13:16,1005.50,1005.50,1004.75,1005.00,904,2205,3109.00
08/16/2004,13:17,1005.00,1005.25,1004.75,1005.00,232,224,456.00
08/16/2004,13:18,1005.00,1005.25,1004.50,1004.75,246,1062,1308.00
08/16/2004,13:19,1005.00,1005.25,1004.75,1005.25,583,254,837.00
08/16/2004,13:20,1005.00,1005.25,1004.50,1004.75,264,1034,1298.00
08/16/2004,13:21,1004.75,1005.50,1004.75,1005.25,790,746,1536.00
08/16/2004,13:22,1005.25,1005.75,1005.00,1005.00,271,542,813.00
08/16/2004,13:23,1005.00,1005.50,1005.00,1005.25,361,185,546.00
08/16/2004,13:24,1005.25,1005.50,1005.25,1005.50,200,561,761.00
08/16/2004,13:25,1005.50,1005.50,1005.00,1005.50,881,777,1658.00
08/16/2004,13:26,1005.50,1005.50,1005.25,1005.25,44,123,167.00
08/16/2004,13:27,1005.25,1005.75,1005.25,1005.50,825,77,902.00
08/16/2004,13:28,1005.75,1005.75,1005.50,1005.50,388,22,410.00
08/16/2004,13:29,1005.75,1006.25,1005.50,1006.25,2683,140,2823.00
08/16/2004,13:30,1006.25,1006.25,1005.50,1005.75,300,811,1111.00
08/16/2004,13:31,1005.75,1005.75,1005.25,1005.50,1261,1066,2327.00
08/16/2004,13:32,1005.50,1005.75,1005.25,1005.25,99,687,786.00
08/16/2004,13:33,1005.25,1005.50,1005.25,1005.25,102,25,127.00
08/16/2004,13:34,1005.25,1005.50,1004.75,1005.00,94,1365,1459.00
08/16/2004,13:35,1004.75,1005.25,1004.75,1005.25,520,205,725.00
08/16/2004,13:36,1005.25,1005.75,1005.00,1005.75,581,385,966.00
08/16/2004,13:37,1005.75,1005.75,1005.25,1005.25,19,443,462.00
08/16/2004,13:38,1005.50,1005.50,1005.25,1005.25,73,253,326.00
08/16/2004,13:39,1005.25,1005.75,1005.25,1005.50,398,86,484.00
08/16/2004,13:40,1005.50,1005.50,1005.25,1005.25,166,242,408.00
08/16/2004,13:41,1005.50,1005.50,1005.00,1005.00,86,582,668.00
08/16/2004,13:42,1005.00,1005.25,1005.00,1005.00,29,26,55.00
08/16/2004,13:43,1005.00,1005.25,1004.75,1004.75,35,274,309.00
08/16/2004,13:44,1004.75,1005.00,1004.75,1005.00,299,52,351.00
08/16/2004,13:45,1005.00,1005.75,1005.00,1005.50,1328,113,1441.00
08/16/2004,13:46,1005.50,1005.75,1005.50,1005.75,227,271,498.00
08/16/2004,13:47,1005.75,1005.75,1005.25,1005.50,396,408,804.00
08/16/2004,13:48,1005.50,1005.50,1005.25,1005.25,137,129,266.00
08/16/2004,13:49,1005.25,1005.50,1005.00,1005.00,39,612,651.00
08/16/2004,13:50,1005.25,1005.25,1005.00,1005.00,112,16,128.00
08/16/2004,13:51,1005.25,1005.25,1005.00,1005.00,11,47,58.00
08/16/2004,13:52,1005.25,1005.25,1004.50,1004.75,527,918,1445.00
08/16/2004,13:53,1004.50,1005.00,1004.50,1005.00,431,280,711.00
08/16/2004,13:54,1005.00,1005.00,1004.75,1005.00,110,34,144.00
08/16/2004,13:55,1005.00,1005.00,1004.75,1004.75,16,125,141.00
08/16/2004,13:56,1004.75,1005.00,1004.75,1004.75,18,115,133.00
08/16/2004,13:57,1004.75,1005.00,1004.75,1004.75,17,212,229.00
08/16/2004,13:58,1005.00,1005.25,1004.75,1005.25,1068,719,1787.00
08/16/2004,13:59,1005.25,1005.50,1005.00,1005.50,963,44,1007.00
08/16/2004,14:00,1005.50,1005.75,1005.00,1005.25,591,1184,1775.00
08/16/2004,14:01,1005.25,1005.25,1005.00,1005.25,147,25,172.00
08/16/2004,14:02,1005.25,1005.25,1005.00,1005.25,51,15,66.00
08/16/2004,14:03,1005.25,1005.25,1005.00,1005.25,81,3,84.00
08/16/2004,14:04,1005.25,1005.50,1005.25,1005.50,639,40,679.00
08/16/2004,14:05,1005.50,1005.75,1005.25,1005.50,716,125,841.00
08/16/2004,14:06,1005.50,1005.50,1005.25,1005.50,310,98,408.00
08/16/2004,14:07,1005.50,1005.50,1005.25,1005.50,6,147,153.00
08/16/2004,14:08,1005.25,1005.25,1004.75,1005.00,296,1330,1626.00
08/16/2004,14:09,1005.00,1005.25,1005.00,1005.00,33,54,87.00
08/16/2004,14:10,1005.25,1005.25,1005.00,1005.25,44,53,97.00
08/16/2004,14:11,1005.25,1005.25,1005.00,1005.25,158,143,301.00
08/16/2004,14:12,1005.25,1005.50,1005.00,1005.50,1545,281,1826.00
08/16/2004,14:13,1005.50,1005.75,1005.25,1005.25,365,550,915.00
08/16/2004,14:14,1005.50,1005.50,1005.25,1005.25,75,47,122.00
08/16/2004,14:15,1005.25,1005.50,1005.00,1005.25,345,288,633.00
08/16/2004,14:16,1005.25,1005.25,1005.00,1005.25,4,43,47.00
08/16/2004,14:17,1005.25,1005.25,1005.00,1005.00,179,2,181.00
08/16/2004,14:18,1005.25,1005.50,1005.00,1005.25,641,324,965.00
08/16/2004,14:19,1005.25,1005.25,1005.00,1005.25,59,20,79.00
08/16/2004,14:20,1005.00,1005.25,1004.75,1004.75,181,1577,1758.00
08/16/2004,14:21,1004.50,1004.75,1003.75,1004.25,994,3946,4940.00
08/16/2004,14:22,1004.25,1004.25,1003.25,1003.25,363,1722,2085.00
08/16/2004,14:23,1003.25,1003.50,1003.00,1003.25,1523,2499,4022.00
08/16/2004,14:24,1003.25,1003.50,1003.25,1003.25,1361,181,1542.00
08/16/2004,14:25,1003.50,1003.50,1003.25,1003.50,509,162,671.00
08/16/2004,14:26,1003.25,1003.50,1002.75,1003.00,474,2407,2881.00
08/16/2004,14:27,1003.00,1003.25,1002.75,1003.00,420,1088,1508.00
08/16/2004,14:28,1003.00,1003.50,1003.00,1003.25,1896,562,2458.00
08/16/2004,14:29,1003.25,1003.75,1003.00,1003.50,917,104,1021.00
08/16/2004,14:30,1003.50,1003.75,1003.50,1003.75,164,460,624.00
08/16/2004,14:31,1003.50,1004.00,1003.50,1003.75,1099,316,1415.00
08/16/2004,14:32,1004.00,1004.00,1003.75,1003.75,127,95,222.00
08/16/2004,14:33,1004.00,1004.25,1003.75,1004.25,669,73,742.00
08/16/2004,14:34,1004.25,1004.50,1004.00,1004.25,1009,672,1681.00
08/16/2004,14:35,1004.25,1004.25,1003.75,1003.75,248,1189,1437.00
08/16/2004,14:36,1003.75,1003.75,1003.25,1003.25,188,884,1072.00
08/16/2004,14:37,1003.25,1003.50,1003.00,1003.25,719,1566,2285.00
08/16/2004,14:38,1003.25,1003.50,1003.00,1003.25,123,254,377.00
08/16/2004,14:39,1003.25,1003.50,1003.00,1003.00,233,117,350.00
08/16/2004,14:40,1003.25,1003.25,1002.75,1003.00,268,533,801.00
08/16/2004,14:41,1003.00,1003.50,1003.00,1003.25,600,280,880.00
08/16/2004,14:42,1003.25,1004.00,1003.25,1004.00,2170,480,2650.00
08/16/2004,14:43,1004.00,1004.25,1003.50,1003.50,1000,853,1853.00
08/16/2004,14:44,1003.75,1003.75,1003.50,1003.75,245,181,426.00
08/16/2004,14:45,1003.75,1003.75,1003.50,1003.75,416,53,469.00
08/16/2004,14:46,1003.75,1003.75,1003.25,1003.50,1053,978,2031.00
08/16/2004,14:47,1003.50,1003.75,1003.50,1003.50,137,112,249.00
08/16/2004,14:48,1003.50,1004.00,1003.50,1003.75,1675,163,1838.00
08/16/2004,14:49,1003.75,1004.00,1003.50,1003.75,1002,878,1880.00
08/16/2004,14:50,1003.75,1004.25,1003.50,1004.00,1419,628,2047.00
08/16/2004,14:51,1004.00,1004.50,1004.00,1004.25,979,266,1245.00
08/16/2004,14:52,1004.50,1004.50,1004.25,1004.50,454,63,517.00
08/16/2004,14:53,1004.50,1004.50,1004.00,1004.25,219,1968,2187.00
08/16/2004,14:54,1004.50,1004.50,1004.25,1004.50,973,276,1249.00
08/16/2004,14:55,1004.50,1004.75,1004.25,1004.50,1429,552,1981.00
08/16/2004,14:56,1004.50,1005.25,1004.50,1005.00,2802,494,3296.00
08/16/2004,14:57,1005.00,1005.50,1004.75,1005.25,3480,1775,5255.00
08/16/2004,14:58,1005.00,1005.50,1005.00,1005.25,1182,733,1915.00
08/16/2004,14:59,1005.25,1005.50,1005.00,1005.00,143,411,554.00
08/16/2004,15:00,1005.25,1005.25,1004.75,1005.00,1693,1609,3302.00
08/16/2004,15:01,1005.25,1005.25,1004.75,1005.00,1541,3039,4580.00
08/16/2004,15:02,1005.00,1005.25,1004.75,1004.75,982,1393,2375.00
08/16/2004,15:03,1005.00,1005.00,1004.75,1004.75,598,399,997.00
08/16/2004,15:04,1004.75,1005.00,1004.50,1004.50,1065,1511,2576.00
08/16/2004,15:05,1004.75,1004.75,1004.25,1004.25,102,1235,1337.00
08/16/2004,15:06,1004.25,1004.50,1004.25,1004.25,307,273,580.00
08/16/2004,15:07,1004.50,1004.50,1004.00,1004.00,439,2202,2641.00
08/16/2004,15:08,1004.00,1004.25,1003.75,1004.00,1724,1369,3093.00
08/16/2004,15:09,1004.25,1004.25,1004.00,1004.25,420,936,1356.00
08/16/2004,15:10,1004.00,1004.50,1004.00,1004.25,1285,918,2203.00
08/16/2004,15:11,1004.00,1004.50,1004.00,1004.50,1611,309,1920.00
08/16/2004,15:12,1004.25,1004.50,1004.00,1004.25,1298,192,1490.00
08/16/2004,15:13,1004.25,1004.50,1004.25,1004.25,191,327,518.00
08/16/2004,15:14,1004.25,1004.50,1004.00,1004.25,555,2098,2653.00
08/16/2004,15:15,1004.25,1004.25,1003.00,1003.25,2497,5586,8083.00
08/16/2004,15:16,1003.25,1003.25,1003.25,1003.25,2,0,2.00
08/16/2004,15:31,1003.00,1003.25,1003.00,1003.00,269,183,452.00
08/16/2004,15:32,1003.00,1003.25,1003.00,1003.25,246,135,381.00
08/16/2004,15:33,1003.25,1003.25,1003.00,1003.00,1,135,136.00
08/16/2004,15:34,1003.00,1003.00,1002.75,1003.00,16,54,70.00
08/16/2004,15:35,1003.00,1003.00,1003.00,1003.00,3,0,3.00
08/16/2004,15:36,1003.00,1003.25,1003.00,1003.25,54,0,54.00
08/16/2004,15:37,1003.00,1003.25,1003.00,1003.00,1,10,11.00
08/16/2004,15:38,1003.25,1003.25,1003.00,1003.00,1,131,132.00
08/16/2004,15:39,1003.00,1003.00,1002.75,1002.75,0,668,668.00
08/16/2004,15:40,1003.00,1003.00,1002.50,1002.75,26,263,289.00
08/16/2004,15:41,1002.50,1002.75,1002.25,1002.50,7,295,302.00
08/16/2004,15:42,1002.50,1002.50,1002.00,1002.25,15,104,119.00
08/16/2004,15:43,1002.25,1002.25,1002.25,1002.25,124,0,124.00
08/16/2004,15:44,1002.25,1002.25,1001.75,1002.00,104,92,196.00
08/16/2004,15:45,1002.00,1002.00,1001.75,1002.00,91,10,101.00
08/16/2004,15:46,1002.00,1002.25,1002.00,1002.25,73,0,73.00
08/16/2004,15:47,1002.25,1002.25,1002.00,1002.25,4,151,155.00
08/16/2004,15:48,1002.00,1002.00,1002.00,1002.00,0,151,151.00
08/16/2004,15:49,1001.75,1002.00,1001.75,1002.00,193,1,194.00
08/16/2004,15:50,1002.00,1002.25,1002.00,1002.25,15,4,19.00
08/16/2004,15:51,1002.00,1002.00,1002.00,1002.00,0,2,2.00
08/16/2004,15:52,1002.00,1002.50,1002.00,1002.25,73,2,75.00
08/16/2004,15:53,1002.25,1002.25,1002.25,1002.25,0,36,36.00
08/16/2004,15:54,1002.25,1002.50,1002.25,1002.50,1,16,17.00
08/16/2004,15:55,1002.50,1002.50,1002.50,1002.50,2,0,2.00
08/16/2004,15:56,1002.50,1002.50,1002.25,1002.50,11,1,12.00
08/16/2004,15:57,1002.50,1002.50,1002.25,1002.25,3,50,53.00
08/16/2004,15:59,1002.50,1002.50,1002.25,1002.25,1,1,2.00
08/16/2004,16:00,1002.25,1002.50,1002.25,1002.50,31,48,79.00
08/16/2004,17:01,1002.50,1002.50,1002.50,1002.50,33,0,33.00
08/16/2004,17:02,1002.50,1002.75,1002.50,1002.50,35,3,38.00
08/16/2004,17:03,1002.50,1002.75,1002.50,1002.50,2,7,9.00
08/16/2004,17:04,1002.50,1002.50,1002.50,1002.50,0,5,5.00
08/16/2004,17:05,1002.50,1002.50,1002.50,1002.50,0,3,3.00
08/16/2004,17:07,1002.50,1002.75,1002.50,1002.75,138,2,140.00
08/16/2004,17:08,1003.00,1003.00,1003.00,1003.00,5,0,5.00
08/16/2004,17:09,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/16/2004,17:10,1003.00,1003.00,1003.00,1003.00,4,0,4.00
08/16/2004,17:11,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/16/2004,17:13,1003.00,1003.00,1003.00,1003.00,5,0,5.00
08/16/2004,17:14,1003.00,1003.00,1003.00,1003.00,3,0,3.00
08/16/2004,17:15,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,17:16,1003.00,1003.00,1002.75,1003.00,93,5,98.00
08/16/2004,17:17,1003.00,1003.00,1003.00,1003.00,4,0,4.00
08/16/2004,17:21,1003.00,1003.00,1003.00,1003.00,6,0,6.00
08/16/2004,17:24,1003.00,1003.00,1003.00,1003.00,6,0,6.00
08/16/2004,17:31,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,17:33,1003.00,1003.00,1003.00,1003.00,48,0,48.00
08/16/2004,17:34,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/16/2004,17:36,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,17:38,1003.00,1003.00,1003.00,1003.00,20,0,20.00
08/16/2004,17:40,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/16/2004,17:41,1003.00,1003.00,1002.75,1002.75,1,1,2.00
08/16/2004,17:45,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,17:50,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,17:51,1003.00,1003.00,1003.00,1003.00,4,0,4.00
08/16/2004,17:52,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/16/2004,17:54,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,17:59,1003.00,1003.00,1003.00,1003.00,40,0,40.00
08/16/2004,18:00,1003.00,1003.00,1003.00,1003.00,43,0,43.00
08/16/2004,18:01,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/16/2004,18:02,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/16/2004,18:04,1003.25,1003.25,1003.25,1003.25,12,0,12.00
08/16/2004,18:05,1003.25,1003.25,1003.25,1003.25,20,0,20.00
08/16/2004,18:06,1003.25,1003.25,1003.25,1003.25,15,0,15.00
08/16/2004,18:09,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/16/2004,18:10,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/16/2004,18:15,1003.25,1003.25,1003.25,1003.25,10,0,10.00
08/16/2004,18:17,1003.25,1003.25,1003.25,1003.25,30,0,30.00
08/16/2004,18:18,1003.25,1003.25,1003.25,1003.25,24,0,24.00
08/16/2004,18:19,1003.25,1003.25,1003.25,1003.25,7,0,7.00
08/16/2004,18:20,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/16/2004,18:21,1003.00,1003.00,1003.00,1003.00,0,4,4.00
08/16/2004,18:23,1003.00,1003.25,1003.00,1003.25,3,1,4.00
08/16/2004,18:26,1003.25,1003.25,1003.25,1003.25,13,0,13.00
08/16/2004,18:28,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/16/2004,18:30,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/16/2004,18:33,1003.00,1003.00,1003.00,1003.00,0,3,3.00
08/16/2004,18:34,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/16/2004,18:37,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/16/2004,18:41,1003.00,1003.25,1003.00,1003.25,1,1,2.00
08/16/2004,18:44,1003.25,1003.25,1003.25,1003.25,2,0,2.00
08/16/2004,18:46,1003.00,1003.00,1003.00,1003.00,0,38,38.00
08/16/2004,18:48,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/16/2004,18:50,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/16/2004,18:51,1003.00,1003.00,1003.00,1003.00,13,0,13.00
08/16/2004,18:52,1003.00,1003.00,1003.00,1003.00,10,0,10.00
08/16/2004,18:53,1003.00,1003.00,1002.75,1002.75,1,10,11.00
08/16/2004,18:54,1002.75,1002.75,1002.75,1002.75,0,43,43.00
08/16/2004,18:55,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,18:58,1002.75,1002.75,1002.75,1002.75,0,8,8.00
08/16/2004,18:59,1002.50,1002.50,1002.50,1002.50,0,4,4.00
08/16/2004,19:00,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/16/2004,19:02,1003.00,1003.00,1003.00,1003.00,25,0,25.00
08/16/2004,19:10,1003.00,1003.00,1003.00,1003.00,4,0,4.00
08/16/2004,19:12,1002.75,1002.75,1002.75,1002.75,0,9,9.00
08/16/2004,19:15,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/16/2004,19:19,1002.75,1002.75,1002.75,1002.75,28,0,28.00
08/16/2004,19:21,1002.75,1002.75,1002.75,1002.75,3,0,3.00
08/16/2004,19:24,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/16/2004,19:26,1002.75,1002.75,1002.75,1002.75,10,0,10.00
08/16/2004,19:29,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/16/2004,19:31,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,19:35,1002.75,1002.75,1002.75,1002.75,0,9,9.00
08/16/2004,19:36,1003.00,1003.00,1003.00,1003.00,4,0,4.00
08/16/2004,19:37,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,19:39,1002.75,1002.75,1002.75,1002.75,0,5,5.00
08/16/2004,19:41,1002.75,1002.75,1002.75,1002.75,0,5,5.00
08/16/2004,19:42,1002.75,1002.75,1002.75,1002.75,0,5,5.00
08/16/2004,19:43,1002.75,1003.00,1002.75,1003.00,2,10,12.00
08/16/2004,19:44,1003.00,1003.00,1002.75,1002.75,20,11,31.00
08/16/2004,19:47,1002.75,1002.75,1002.75,1002.75,0,10,10.00
08/16/2004,19:48,1002.75,1002.75,1002.75,1002.75,0,4,4.00
08/16/2004,19:51,1003.00,1003.00,1003.00,1003.00,10,0,10.00
08/16/2004,19:53,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/16/2004,19:54,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,19:57,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,19:58,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/16/2004,20:05,1002.75,1002.75,1002.75,1002.75,0,100,100.00
08/16/2004,20:08,1002.75,1002.75,1002.75,1002.75,0,10,10.00
08/16/2004,20:09,1002.75,1002.75,1002.75,1002.75,0,3,3.00
08/16/2004,20:13,1002.75,1002.75,1002.50,1002.50,0,20,20.00
08/16/2004,20:14,1002.50,1002.75,1002.50,1002.75,2,20,22.00
08/16/2004,20:16,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/16/2004,20:18,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/16/2004,20:19,1002.75,1002.75,1002.75,1002.75,6,0,6.00
08/16/2004,20:20,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/16/2004,20:22,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/16/2004,20:26,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/16/2004,20:27,1002.75,1002.75,1002.75,1002.75,2,0,2.00
08/16/2004,20:28,1002.75,1002.75,1002.75,1002.75,6,0,6.00
08/16/2004,20:29,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/16/2004,20:32,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/16/2004,20:34,1002.75,1002.75,1002.00,1002.00,4,204,208.00
08/16/2004,20:35,1002.00,1002.00,1001.75,1001.75,0,198,198.00
08/16/2004,20:36,1001.75,1001.75,1001.50,1001.75,30,8,38.00
08/16/2004,20:37,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/16/2004,20:38,1002.00,1002.00,1001.75,1001.75,1,63,64.00
08/16/2004,20:39,1001.75,1001.75,1001.75,1001.75,0,23,23.00
08/16/2004,20:40,1001.75,1001.75,1001.25,1001.25,5,92,97.00
08/16/2004,20:41,1001.25,1001.50,1001.25,1001.50,6,4,10.00
08/16/2004,20:42,1001.50,1001.50,1001.50,1001.50,14,0,14.00
08/16/2004,20:43,1001.50,1001.50,1001.50,1001.50,13,0,13.00
08/16/2004,20:44,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/16/2004,20:45,1001.50,1001.50,1001.50,1001.50,4,0,4.00
08/16/2004,20:47,1001.50,1001.50,1001.50,1001.50,5,0,5.00
08/16/2004,20:48,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/16/2004,20:49,1001.50,1001.50,1001.50,1001.50,18,0,18.00
08/16/2004,20:50,1001.50,1001.50,1001.50,1001.50,2,0,2.00
08/16/2004,20:51,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/16/2004,20:52,1001.50,1001.50,1001.50,1001.50,4,0,4.00
08/16/2004,20:53,1001.50,1001.50,1001.50,1001.50,5,0,5.00
08/16/2004,20:54,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/16/2004,20:55,1001.50,1001.50,1001.50,1001.50,34,0,34.00
08/16/2004,20:56,1001.75,1001.75,1001.75,1001.75,4,0,4.00
08/16/2004,21:01,1001.50,1001.50,1001.50,1001.50,0,26,26.00
08/16/2004,21:02,1001.50,1001.50,1001.50,1001.50,0,6,6.00
08/16/2004,21:04,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/16/2004,21:05,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/16/2004,21:06,1001.50,1001.50,1001.50,1001.50,0,6,6.00
08/16/2004,21:07,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/16/2004,21:08,1001.75,1001.75,1001.50,1001.50,2,20,22.00
08/16/2004,21:09,1001.75,1001.75,1001.50,1001.50,2,7,9.00
08/16/2004,21:10,1001.50,1001.50,1001.50,1001.50,0,16,16.00
08/16/2004,21:11,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/16/2004,21:12,1001.50,1001.50,1001.50,1001.50,0,5,5.00
08/16/2004,21:13,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/16/2004,21:14,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/16/2004,21:16,1001.25,1001.25,1001.25,1001.25,0,10,10.00
08/16/2004,21:17,1001.50,1001.50,1001.25,1001.25,1,6,7.00
08/16/2004,21:19,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/16/2004,21:21,1001.50,1001.50,1001.50,1001.50,14,0,14.00
08/16/2004,21:22,1001.50,1001.50,1001.50,1001.50,5,0,5.00
08/16/2004,21:25,1001.50,1001.50,1001.25,1001.25,7,93,100.00
08/16/2004,21:26,1001.50,1001.50,1001.50,1001.50,3,0,3.00
08/16/2004,21:29,1001.50,1001.50,1001.50,1001.50,2,0,2.00
08/16/2004,21:31,1001.50,1001.50,1001.50,1001.50,5,0,5.00
08/16/2004,21:35,1001.25,1001.25,1001.25,1001.25,0,2,2.00
08/16/2004,21:37,1001.50,1001.50,1001.50,1001.50,3,0,3.00
08/16/2004,21:38,1001.50,1001.50,1001.50,1001.50,3,0,3.00
08/16/2004,21:39,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/16/2004,21:41,1001.25,1001.25,1001.25,1001.25,0,10,10.00
08/16/2004,21:42,1001.25,1001.25,1001.25,1001.25,0,10,10.00
08/16/2004,21:43,1001.25,1001.50,1001.25,1001.25,1,6,7.00
08/16/2004,21:45,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/16/2004,21:47,1001.25,1001.50,1001.25,1001.50,1,1,2.00
08/16/2004,21:50,1001.50,1001.50,1001.50,1001.50,3,0,3.00
08/16/2004,21:52,1001.50,1001.50,1001.50,1001.50,53,0,53.00
08/16/2004,21:56,1001.75,1001.75,1001.75,1001.75,66,0,66.00
08/16/2004,21:57,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/16/2004,22:02,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/16/2004,22:03,1001.75,1001.75,1001.75,1001.75,0,16,16.00
08/16/2004,22:05,1001.75,1001.75,1001.75,1001.75,0,15,15.00
08/16/2004,22:13,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/16/2004,22:14,1002.00,1002.00,1002.00,1002.00,8,0,8.00
08/16/2004,22:15,1002.00,1002.00,1002.00,1002.00,16,0,16.00
08/16/2004,22:16,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/16/2004,22:17,1001.75,1002.00,1001.75,1002.00,1,1,2.00
08/16/2004,22:18,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/16/2004,22:19,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/16/2004,22:20,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/16/2004,22:21,1001.75,1002.00,1001.75,1001.75,1,2,3.00
08/16/2004,22:23,1002.00,1002.00,1002.00,1002.00,8,0,8.00
08/16/2004,22:24,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/16/2004,22:26,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/16/2004,22:27,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/16/2004,22:29,1001.75,1001.75,1001.75,1001.75,0,20,20.00
08/16/2004,22:30,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/16/2004,22:31,1001.75,1001.75,1001.75,1001.75,0,6,6.00
08/16/2004,22:33,1002.00,1002.00,1001.75,1001.75,1,1,2.00
08/16/2004,22:36,1001.75,1001.75,1001.75,1001.75,0,4,4.00
08/16/2004,22:39,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/16/2004,22:41,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/16/2004,22:42,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/16/2004,22:43,1002.00,1002.00,1002.00,1002.00,0,5,5.00
08/16/2004,22:45,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/16/2004,22:48,1002.00,1002.00,1002.00,1002.00,0,4,4.00
08/16/2004,22:51,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/16/2004,22:52,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/16/2004,22:56,1001.75,1001.75,1001.75,1001.75,0,25,25.00
08/16/2004,22:57,1002.00,1002.00,1002.00,1002.00,50,0,50.00
08/16/2004,22:58,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/16/2004,23:00,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/16/2004,23:01,1002.25,1002.25,1002.25,1002.25,103,0,103.00
08/16/2004,23:02,1002.25,1002.25,1002.25,1002.25,63,0,63.00
08/16/2004,23:06,1002.00,1002.00,1002.00,1002.00,0,2,2.00
08/16/2004,23:07,1002.00,1002.00,1002.00,1002.00,0,3,3.00
08/16/2004,23:08,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/16/2004,23:09,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/16/2004,23:10,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/16/2004,23:11,1002.00,1002.00,1002.00,1002.00,0,21,21.00
08/16/2004,23:12,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/16/2004,23:16,1002.25,1002.25,1002.25,1002.25,14,0,14.00
08/16/2004,23:19,1002.25,1002.25,1002.25,1002.25,6,0,6.00
08/16/2004,23:20,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/16/2004,23:21,1002.25,1002.25,1002.25,1002.25,4,0,4.00
08/16/2004,23:25,1002.25,1002.25,1002.25,1002.25,6,0,6.00
08/16/2004,23:28,1002.25,1002.25,1002.25,1002.25,10,0,10.00
08/16/2004,23:30,1002.25,1002.50,1002.25,1002.50,28,0,28.00
08/16/2004,23:31,1002.25,1002.25,1002.25,1002.25,0,13,13.00
08/16/2004,23:34,1002.25,1002.25,1002.25,1002.25,0,1,1.00
08/16/2004,23:38,1002.50,1002.50,1002.50,1002.50,10,0,10.00
08/16/2004,23:42,1002.50,1002.50,1002.50,1002.50,1,0,1.00
08/16/2004,23:44,1002.25,1002.25,1002.25,1002.25,0,3,3.00
08/16/2004,23:46,1002.50,1002.50,1002.50,1002.50,51,0,51.00
08/16/2004,23:47,1002.50,1002.50,1002.50,1002.50,11,0,11.00
08/16/2004,23:50,1002.50,1002.50,1002.50,1002.50,4,0,4.00
08/16/2004,23:51,1002.50,1002.50,1002.50,1002.50,8,0,8.00
08/16/2004,23:54,1002.50,1002.50,1002.50,1002.50,35,0,35.00
08/16/2004,23:56,1002.50,1002.50,1002.50,1002.50,16,0,16.00
08/17/2004,00:06,1002.25,1002.25,1002.25,1002.25,0,24,24.00
08/17/2004,00:13,1002.00,1002.00,1002.00,1002.00,0,2,2.00
08/17/2004,00:16,1002.00,1002.00,1002.00,1002.00,0,10,10.00
08/17/2004,00:17,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/17/2004,00:20,1002.00,1002.25,1002.00,1002.25,5,7,12.00
08/17/2004,00:24,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/17/2004,00:31,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/17/2004,00:32,1002.25,1002.25,1002.25,1002.25,9,0,9.00
08/17/2004,00:35,1002.25,1002.25,1002.25,1002.25,7,0,7.00
08/17/2004,00:36,1002.25,1002.50,1002.25,1002.50,6,0,6.00
08/17/2004,00:37,1002.25,1002.25,1002.00,1002.25,1,2,3.00
08/17/2004,00:39,1002.00,1002.00,1002.00,1002.00,0,6,6.00
08/17/2004,00:47,1002.00,1002.00,1002.00,1002.00,0,3,3.00
08/17/2004,00:49,1002.00,1002.00,1002.00,1002.00,0,14,14.00
08/17/2004,00:52,1002.00,1002.00,1002.00,1002.00,0,15,15.00
08/17/2004,00:53,1002.00,1002.00,1002.00,1002.00,0,9,9.00
08/17/2004,00:55,1002.00,1002.00,1002.00,1002.00,0,25,25.00
08/17/2004,00:56,1002.00,1002.00,1002.00,1002.00,0,5,5.00
08/17/2004,00:57,1002.00,1002.00,1002.00,1002.00,0,4,4.00
08/17/2004,01:00,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/17/2004,01:02,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/17/2004,01:04,1001.75,1001.75,1001.75,1001.75,0,10,10.00
08/17/2004,01:05,1001.75,1001.75,1001.75,1001.75,0,5,5.00
08/17/2004,01:09,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/17/2004,01:11,1002.00,1002.00,1001.75,1001.75,4,20,24.00
08/17/2004,01:12,1001.75,1001.75,1001.75,1001.75,0,5,5.00
08/17/2004,01:14,1001.75,1001.75,1001.75,1001.75,0,4,4.00
08/17/2004,01:24,1002.00,1002.00,1002.00,1002.00,19,0,19.00
08/17/2004,01:25,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/17/2004,01:27,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/17/2004,01:28,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/17/2004,01:30,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/17/2004,01:31,1002.00,1002.25,1002.00,1002.25,41,1,42.00
08/17/2004,01:32,1002.50,1002.50,1002.50,1002.50,3,0,3.00
08/17/2004,01:38,1002.50,1002.75,1002.50,1002.50,52,15,67.00
08/17/2004,01:45,1002.75,1002.75,1002.75,1002.75,15,0,15.00
08/17/2004,01:46,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/17/2004,01:50,1002.75,1002.75,1002.75,1002.75,101,0,101.00
08/17/2004,01:51,1003.00,1003.00,1003.00,1003.00,6,0,6.00
08/17/2004,01:53,1003.00,1003.00,1003.00,1003.00,3,0,3.00
08/17/2004,01:54,1002.75,1002.75,1002.75,1002.75,0,10,10.00
08/17/2004,01:55,1002.75,1002.75,1002.75,1002.75,0,9,9.00
08/17/2004,01:56,1002.75,1002.75,1002.75,1002.75,0,16,16.00
08/17/2004,01:57,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/17/2004,01:58,1002.75,1002.75,1002.75,1002.75,0,5,5.00
08/17/2004,01:59,1002.75,1003.00,1002.75,1003.00,30,2,32.00
08/17/2004,02:00,1002.75,1002.75,1002.75,1002.75,0,10,10.00
08/17/2004,02:01,1002.75,1002.75,1002.75,1002.75,0,89,89.00
08/17/2004,02:02,1002.75,1002.75,1002.75,1002.75,0,65,65.00
08/17/2004,02:03,1003.00,1003.25,1003.00,1003.00,40,1,41.00
08/17/2004,02:04,1003.00,1003.00,1003.00,1003.00,0,53,53.00
08/17/2004,02:05,1003.00,1003.00,1003.00,1003.00,0,5,5.00
08/17/2004,02:06,1003.00,1003.00,1003.00,1003.00,0,3,3.00
08/17/2004,02:07,1003.00,1003.25,1003.00,1003.00,5,5,10.00
08/17/2004,02:08,1003.00,1003.25,1003.00,1003.00,86,55,141.00
08/17/2004,02:09,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/17/2004,02:10,1003.25,1003.25,1003.25,1003.25,3,0,3.00
08/17/2004,02:11,1003.00,1003.00,1002.75,1002.75,0,51,51.00
08/17/2004,02:12,1002.75,1002.75,1002.50,1002.50,0,60,60.00
08/17/2004,02:13,1002.50,1002.50,1002.25,1002.50,1,90,91.00
08/17/2004,02:14,1002.50,1002.50,1002.50,1002.50,26,0,26.00
08/17/2004,02:15,1002.50,1002.50,1002.50,1002.50,8,0,8.00
08/17/2004,02:16,1002.25,1002.25,1002.00,1002.25,44,124,168.00
08/17/2004,02:17,1002.50,1002.50,1002.25,1002.25,1,21,22.00
08/17/2004,02:18,1002.25,1002.25,1002.25,1002.25,0,53,53.00
08/17/2004,02:19,1002.25,1002.25,1002.25,1002.25,0,32,32.00
08/17/2004,02:21,1002.50,1002.50,1002.00,1002.25,5,29,34.00
08/17/2004,02:22,1002.25,1002.50,1002.25,1002.25,14,9,23.00
08/17/2004,02:23,1002.25,1002.25,1002.25,1002.25,0,17,17.00
08/17/2004,02:24,1002.25,1002.25,1002.25,1002.25,0,50,50.00
08/17/2004,02:25,1002.25,1002.25,1002.25,1002.25,0,10,10.00
08/17/2004,02:26,1002.25,1002.25,1002.00,1002.25,50,4,54.00
08/17/2004,02:27,1002.25,1002.25,1002.25,1002.25,5,0,5.00
08/17/2004,02:28,1002.00,1002.25,1002.00,1002.00,20,42,62.00
08/17/2004,02:29,1002.00,1002.00,1001.75,1001.75,0,36,36.00
08/17/2004,02:30,1002.00,1002.00,1001.75,1001.75,36,10,46.00
08/17/2004,02:31,1001.75,1002.00,1001.75,1001.75,18,6,24.00
08/17/2004,02:32,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/17/2004,02:33,1001.75,1002.00,1001.75,1002.00,30,4,34.00
08/17/2004,02:34,1002.25,1002.25,1002.25,1002.25,58,0,58.00
08/17/2004,02:35,1002.25,1002.25,1002.25,1002.25,5,0,5.00
08/17/2004,02:36,1002.25,1002.50,1002.25,1002.25,6,41,47.00
08/17/2004,02:37,1002.25,1002.25,1002.25,1002.25,0,7,7.00
08/17/2004,02:38,1002.25,1002.25,1002.25,1002.25,0,46,46.00
08/17/2004,02:39,1002.25,1002.50,1002.25,1002.25,157,27,184.00
08/17/2004,02:40,1002.25,1002.25,1002.25,1002.25,0,14,14.00
08/17/2004,02:41,1002.50,1002.50,1002.50,1002.50,4,0,4.00
08/17/2004,02:42,1002.50,1003.00,1002.50,1002.75,250,14,264.00
08/17/2004,02:43,1002.75,1002.75,1002.75,1002.75,0,22,22.00
08/17/2004,02:44,1002.75,1002.75,1002.75,1002.75,0,14,14.00
08/17/2004,02:45,1002.75,1003.00,1002.75,1003.00,64,12,76.00
08/17/2004,02:46,1003.00,1003.25,1003.00,1003.00,21,18,39.00
08/17/2004,02:47,1003.00,1003.00,1003.00,1003.00,0,11,11.00
08/17/2004,02:48,1003.25,1003.50,1003.25,1003.50,94,0,94.00
08/17/2004,02:49,1003.25,1003.25,1003.00,1003.00,5,79,84.00
08/17/2004,02:50,1003.00,1003.25,1002.75,1003.00,15,48,63.00
08/17/2004,02:51,1002.75,1002.75,1002.75,1002.75,0,13,13.00
08/17/2004,02:52,1002.75,1003.00,1002.75,1002.75,5,57,62.00
08/17/2004,02:53,1002.50,1002.50,1002.25,1002.25,0,52,52.00
08/17/2004,02:54,1002.25,1002.50,1002.25,1002.50,110,1,111.00
08/17/2004,02:55,1002.50,1002.50,1002.50,1002.50,8,0,8.00
08/17/2004,02:56,1002.75,1002.75,1002.75,1002.75,11,0,11.00
08/17/2004,02:57,1002.75,1003.00,1002.75,1002.75,25,1,26.00
08/17/2004,02:58,1003.00,1003.00,1003.00,1003.00,21,0,21.00
08/17/2004,02:59,1003.00,1003.25,1003.00,1003.00,10,10,20.00
08/17/2004,03:00,1003.00,1003.00,1002.75,1002.75,0,61,61.00
08/17/2004,03:02,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/17/2004,03:03,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/17/2004,03:04,1002.75,1003.00,1002.75,1003.00,2,1,3.00
08/17/2004,03:05,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/17/2004,03:06,1002.75,1002.75,1002.75,1002.75,0,32,32.00
08/17/2004,03:07,1003.00,1003.00,1003.00,1003.00,25,0,25.00
08/17/2004,03:08,1003.00,1003.00,1002.75,1002.75,9,20,29.00
08/17/2004,03:09,1003.00,1003.00,1003.00,1003.00,47,0,47.00
08/17/2004,03:10,1003.25,1003.25,1003.25,1003.25,73,0,73.00
08/17/2004,03:11,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/17/2004,03:13,1003.00,1003.25,1002.75,1003.25,18,20,38.00
08/17/2004,03:14,1003.00,1003.00,1003.00,1003.00,0,18,18.00
08/17/2004,03:15,1002.75,1002.75,1002.75,1002.75,0,6,6.00
08/17/2004,03:16,1003.00,1003.00,1003.00,1003.00,132,0,132.00
08/17/2004,03:17,1003.00,1003.25,1003.00,1003.25,21,0,21.00
08/17/2004,03:18,1003.00,1003.00,1003.00,1003.00,0,28,28.00
08/17/2004,03:21,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/17/2004,03:22,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/17/2004,03:23,1003.00,1003.00,1003.00,1003.00,0,93,93.00
08/17/2004,03:24,1003.00,1003.25,1003.00,1003.25,52,28,80.00
08/17/2004,03:25,1003.25,1003.25,1003.25,1003.25,4,0,4.00
08/17/2004,03:26,1003.25,1003.50,1003.25,1003.25,5,50,55.00
08/17/2004,03:27,1003.25,1003.25,1003.25,1003.25,0,51,51.00
08/17/2004,03:28,1003.25,1003.25,1003.25,1003.25,0,15,15.00
08/17/2004,03:29,1003.25,1003.25,1003.25,1003.25,0,18,18.00
08/17/2004,03:30,1003.25,1003.25,1003.00,1003.00,0,13,13.00
08/17/2004,03:31,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/17/2004,03:32,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/17/2004,03:33,1002.75,1002.75,1002.75,1002.75,0,28,28.00
08/17/2004,03:34,1002.75,1002.75,1002.50,1002.75,30,15,45.00
08/17/2004,03:36,1002.50,1002.75,1002.50,1002.75,1,23,24.00
08/17/2004,03:37,1002.75,1002.75,1002.50,1002.50,14,4,18.00
08/17/2004,03:38,1002.50,1002.50,1002.50,1002.50,0,100,100.00
08/17/2004,03:39,1002.75,1002.75,1002.75,1002.75,5,0,5.00
08/17/2004,03:40,1002.75,1002.75,1002.75,1002.75,18,0,18.00
08/17/2004,03:41,1002.75,1002.75,1002.75,1002.75,4,0,4.00
08/17/2004,03:42,1003.00,1003.00,1003.00,1003.00,37,0,37.00
08/17/2004,03:43,1003.00,1003.00,1003.00,1003.00,72,0,72.00
08/17/2004,03:44,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/17/2004,03:45,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/17/2004,03:46,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/17/2004,03:47,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/17/2004,03:48,1003.00,1003.00,1003.00,1003.00,24,0,24.00
08/17/2004,03:49,1003.00,1003.00,1003.00,1003.00,10,0,10.00
08/17/2004,03:51,1003.00,1003.00,1003.00,1003.00,5,0,5.00
08/17/2004,03:52,1003.00,1003.00,1003.00,1003.00,3,0,3.00
08/17/2004,03:53,1003.00,1003.00,1003.00,1003.00,32,0,32.00
08/17/2004,03:54,1003.00,1003.25,1003.00,1003.25,101,0,101.00
08/17/2004,03:55,1003.00,1003.00,1003.00,1003.00,0,58,58.00
08/17/2004,03:56,1003.00,1003.00,1003.00,1003.00,0,25,25.00
08/17/2004,03:57,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/17/2004,04:01,1003.00,1003.00,1002.50,1002.75,31,156,187.00
08/17/2004,04:02,1002.75,1003.00,1002.75,1003.00,145,0,145.00
08/17/2004,04:03,1002.75,1002.75,1002.75,1002.75,0,3,3.00
08/17/2004,04:05,1002.75,1002.75,1002.75,1002.75,0,173,173.00
08/17/2004,04:06,1002.75,1003.00,1002.75,1003.00,24,26,50.00
08/17/2004,04:07,1003.25,1003.50,1003.25,1003.50,103,0,103.00
08/17/2004,04:08,1003.25,1003.75,1003.25,1003.75,49,7,56.00
08/17/2004,04:09,1003.50,1003.75,1003.25,1003.75,33,79,112.00
08/17/2004,04:10,1003.50,1003.50,1003.25,1003.25,0,78,78.00
08/17/2004,04:11,1003.25,1003.25,1003.25,1003.25,0,2,2.00
08/17/2004,04:12,1003.25,1003.25,1003.25,1003.25,0,4,4.00
08/17/2004,04:13,1003.25,1003.25,1003.25,1003.25,0,8,8.00
08/17/2004,04:14,1003.25,1003.75,1003.25,1003.50,30,107,137.00
08/17/2004,04:15,1003.50,1003.50,1003.50,1003.50,0,5,5.00
08/17/2004,04:17,1003.50,1003.50,1003.50,1003.50,0,19,19.00
08/17/2004,04:18,1003.50,1003.50,1003.50,1003.50,0,67,67.00
08/17/2004,04:19,1003.50,1003.75,1003.50,1003.50,2,49,51.00
08/17/2004,04:20,1003.75,1003.75,1003.50,1003.50,11,39,50.00
08/17/2004,04:21,1003.50,1003.50,1003.50,1003.50,0,92,92.00
08/17/2004,04:22,1003.50,1003.50,1003.50,1003.50,0,4,4.00
08/17/2004,04:23,1003.50,1003.50,1003.50,1003.50,0,5,5.00
08/17/2004,04:24,1003.25,1003.25,1003.25,1003.25,0,1,1.00
08/17/2004,04:25,1003.50,1003.50,1003.50,1003.50,73,0,73.00
08/17/2004,04:26,1003.75,1004.00,1003.75,1003.75,243,45,288.00
08/17/2004,04:27,1003.75,1004.00,1003.50,1003.50,28,154,182.00
08/17/2004,04:28,1003.50,1003.75,1003.50,1003.75,16,1,17.00
08/17/2004,04:29,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/17/2004,04:30,1003.75,1003.75,1003.75,1003.75,47,0,47.00
08/17/2004,04:31,1003.75,1003.75,1003.50,1003.50,14,10,24.00
08/17/2004,04:32,1003.50,1003.50,1003.50,1003.50,0,7,7.00
08/17/2004,04:33,1003.50,1003.50,1003.50,1003.50,0,82,82.00
08/17/2004,04:34,1003.75,1003.75,1003.75,1003.75,7,0,7.00
08/17/2004,04:35,1003.75,1004.25,1003.75,1004.00,101,50,151.00
08/17/2004,04:37,1004.00,1004.25,1004.00,1004.25,23,2,25.00
08/17/2004,04:38,1004.25,1004.25,1004.25,1004.25,33,0,33.00
08/17/2004,04:39,1004.00,1004.25,1004.00,1004.25,43,2,45.00
08/17/2004,04:40,1004.25,1004.50,1004.25,1004.25,90,60,150.00
08/17/2004,04:41,1004.25,1004.25,1004.25,1004.25,0,105,105.00
08/17/2004,04:42,1004.25,1004.25,1004.25,1004.25,0,37,37.00
08/17/2004,04:43,1004.25,1004.50,1004.25,1004.25,4,10,14.00
08/17/2004,04:44,1004.25,1004.25,1004.25,1004.25,0,68,68.00
08/17/2004,04:45,1004.25,1004.25,1004.00,1004.25,37,21,58.00
08/17/2004,04:46,1004.25,1004.25,1004.25,1004.25,51,0,51.00
08/17/2004,04:47,1004.00,1004.25,1004.00,1004.25,8,2,10.00
08/17/2004,04:48,1004.25,1004.25,1004.25,1004.25,4,0,4.00
08/17/2004,04:49,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/17/2004,04:50,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/17/2004,04:51,1004.25,1004.25,1004.25,1004.25,38,0,38.00
08/17/2004,04:52,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/17/2004,04:53,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/17/2004,04:55,1004.25,1004.25,1004.25,1004.25,77,0,77.00
08/17/2004,04:56,1004.25,1004.25,1004.25,1004.25,4,0,4.00
08/17/2004,04:58,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/17/2004,04:59,1004.00,1004.00,1004.00,1004.00,0,24,24.00
08/17/2004,05:01,1004.25,1004.50,1004.25,1004.50,32,0,32.00
08/17/2004,05:02,1004.25,1004.50,1004.25,1004.50,27,3,30.00
08/17/2004,05:03,1004.50,1004.50,1004.25,1004.25,4,3,7.00
08/17/2004,05:04,1004.50,1004.50,1004.50,1004.50,107,0,107.00
08/17/2004,05:05,1004.50,1004.50,1004.25,1004.50,10,3,13.00
08/17/2004,05:07,1004.50,1004.75,1004.50,1004.75,22,0,22.00
08/17/2004,05:08,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/17/2004,05:09,1004.50,1004.50,1004.50,1004.50,0,12,12.00
08/17/2004,05:10,1004.75,1005.00,1004.50,1004.75,121,20,141.00
08/17/2004,05:11,1004.75,1005.25,1004.75,1005.00,102,75,177.00
08/17/2004,05:12,1004.75,1005.00,1004.75,1004.75,1,14,15.00
08/17/2004,05:13,1004.75,1005.00,1004.75,1005.00,60,2,62.00
08/17/2004,05:14,1005.00,1005.00,1005.00,1005.00,49,0,49.00
08/17/2004,05:15,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/17/2004,05:16,1005.00,1005.00,1005.00,1005.00,39,0,39.00
08/17/2004,05:17,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/17/2004,05:19,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/17/2004,05:20,1005.25,1005.25,1005.00,1005.00,2,61,63.00
08/17/2004,05:21,1005.25,1005.25,1005.25,1005.25,13,0,13.00
08/17/2004,05:22,1005.00,1005.00,1005.00,1005.00,0,93,93.00
08/17/2004,05:23,1005.25,1005.25,1005.00,1005.00,16,63,79.00
08/17/2004,05:24,1005.00,1005.00,1005.00,1005.00,0,10,10.00
08/17/2004,05:25,1005.00,1005.00,1005.00,1005.00,0,9,9.00
08/17/2004,05:26,1005.00,1005.00,1005.00,1005.00,0,7,7.00
08/17/2004,05:27,1005.00,1005.00,1005.00,1005.00,0,6,6.00
08/17/2004,05:28,1005.25,1005.25,1005.00,1005.00,1,8,9.00
08/17/2004,05:29,1005.00,1005.00,1004.75,1004.75,0,2,2.00
08/17/2004,05:30,1004.75,1004.75,1004.75,1004.75,0,63,63.00
08/17/2004,05:31,1004.50,1004.50,1004.50,1004.50,0,7,7.00
08/17/2004,05:32,1004.50,1004.50,1004.50,1004.50,0,7,7.00
08/17/2004,05:33,1004.50,1004.50,1004.50,1004.50,0,8,8.00
08/17/2004,05:34,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/17/2004,05:35,1004.75,1004.75,1004.75,1004.75,32,0,32.00
08/17/2004,05:36,1004.75,1004.75,1004.75,1004.75,72,0,72.00
08/17/2004,05:37,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/17/2004,05:38,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/17/2004,05:39,1004.50,1004.50,1004.50,1004.50,0,17,17.00
08/17/2004,05:40,1004.50,1004.50,1004.50,1004.50,0,24,24.00
08/17/2004,05:41,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/17/2004,05:42,1004.50,1004.50,1004.50,1004.50,0,50,50.00
08/17/2004,05:43,1004.50,1004.50,1004.50,1004.50,0,4,4.00
08/17/2004,05:44,1004.50,1004.50,1004.50,1004.50,0,24,24.00
08/17/2004,05:45,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/17/2004,05:46,1004.50,1004.50,1004.50,1004.50,0,6,6.00
08/17/2004,05:48,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/17/2004,05:49,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/17/2004,05:50,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/17/2004,05:52,1004.50,1004.75,1004.50,1004.75,4,10,14.00
08/17/2004,05:54,1004.75,1004.75,1004.75,1004.75,22,0,22.00
08/17/2004,05:55,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/17/2004,05:56,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/17/2004,05:57,1004.75,1004.75,1004.75,1004.75,17,0,17.00
08/17/2004,05:58,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/17/2004,06:00,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/17/2004,06:01,1004.50,1004.75,1004.50,1004.75,62,1,63.00
08/17/2004,06:03,1004.75,1004.75,1004.75,1004.75,15,0,15.00
08/17/2004,06:04,1004.75,1005.00,1004.75,1005.00,102,0,102.00
08/17/2004,06:05,1005.00,1005.25,1005.00,1005.25,302,0,302.00
08/17/2004,06:06,1005.25,1005.25,1005.25,1005.25,132,0,132.00
08/17/2004,06:08,1005.00,1005.25,1005.00,1005.25,5,48,53.00
08/17/2004,06:09,1005.00,1005.00,1005.00,1005.00,0,50,50.00
08/17/2004,06:10,1005.25,1005.50,1005.25,1005.25,218,85,303.00
08/17/2004,06:11,1005.25,1005.50,1005.25,1005.25,1,4,5.00
08/17/2004,06:12,1005.50,1005.50,1005.25,1005.25,15,1,16.00
08/17/2004,06:13,1005.25,1005.25,1005.25,1005.25,0,5,5.00
08/17/2004,06:14,1005.50,1005.50,1005.25,1005.50,11,2,13.00
08/17/2004,06:15,1005.50,1005.75,1005.25,1005.50,353,17,370.00
08/17/2004,06:16,1005.50,1005.75,1005.50,1005.50,2,44,46.00
08/17/2004,06:17,1005.50,1005.75,1005.50,1005.75,1,5,6.00
08/17/2004,06:18,1005.75,1005.75,1005.75,1005.75,5,0,5.00
08/17/2004,06:19,1005.50,1005.50,1005.50,1005.50,0,105,105.00
08/17/2004,06:20,1005.50,1005.50,1005.50,1005.50,0,5,5.00
08/17/2004,06:23,1005.50,1005.50,1005.50,1005.50,0,9,9.00
08/17/2004,06:24,1005.50,1005.50,1005.50,1005.50,0,3,3.00
08/17/2004,06:25,1005.25,1005.50,1005.25,1005.50,46,1,47.00
08/17/2004,06:26,1005.50,1005.50,1005.50,1005.50,3,0,3.00
08/17/2004,06:28,1005.75,1005.75,1005.50,1005.75,261,7,268.00
08/17/2004,06:29,1005.75,1006.00,1005.75,1006.00,174,0,174.00
08/17/2004,06:30,1005.75,1006.00,1005.75,1006.00,52,43,95.00
08/17/2004,06:31,1006.00,1006.00,1005.50,1005.75,25,36,61.00
08/17/2004,06:33,1005.50,1005.50,1005.50,1005.50,0,4,4.00
08/17/2004,06:35,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/17/2004,06:36,1005.50,1006.00,1005.50,1005.75,200,20,220.00
08/17/2004,06:37,1005.75,1006.00,1005.75,1006.00,9,4,13.00
08/17/2004,06:38,1006.00,1006.00,1005.75,1005.75,2,1,3.00
08/17/2004,06:39,1005.75,1006.00,1005.75,1005.75,1,74,75.00
08/17/2004,06:40,1005.75,1005.75,1005.75,1005.75,0,28,28.00
08/17/2004,06:41,1005.75,1005.75,1005.75,1005.75,0,23,23.00
08/17/2004,06:42,1005.75,1005.75,1005.75,1005.75,0,102,102.00
08/17/2004,06:43,1005.75,1005.75,1005.75,1005.75,0,300,300.00
08/17/2004,06:44,1005.75,1005.75,1005.75,1005.75,0,150,150.00
08/17/2004,06:45,1005.75,1005.75,1005.75,1005.75,0,60,60.00
08/17/2004,06:46,1006.00,1006.25,1005.75,1006.00,319,37,356.00
08/17/2004,06:47,1006.00,1006.00,1006.00,1006.00,0,8,8.00
08/17/2004,06:48,1006.00,1006.00,1005.75,1006.00,1,56,57.00
08/17/2004,06:49,1006.00,1006.00,1005.75,1005.75,50,6,56.00
08/17/2004,06:50,1006.00,1006.00,1006.00,1006.00,100,0,100.00
08/17/2004,06:51,1006.00,1006.00,1006.00,1006.00,122,0,122.00
08/17/2004,06:52,1005.75,1005.75,1005.75,1005.75,0,3,3.00
08/17/2004,06:53,1005.75,1006.00,1005.75,1006.00,3,20,23.00
08/17/2004,06:54,1005.75,1006.00,1005.75,1006.00,228,81,309.00
08/17/2004,06:55,1006.00,1006.25,1006.00,1006.25,146,0,146.00
08/17/2004,06:56,1006.25,1006.25,1006.00,1006.25,125,1,126.00
08/17/2004,06:57,1006.25,1006.75,1006.25,1006.50,568,45,613.00
08/17/2004,06:58,1006.50,1006.75,1006.50,1006.50,8,137,145.00
08/17/2004,06:59,1006.50,1006.75,1006.50,1006.50,58,68,126.00
08/17/2004,07:00,1006.50,1006.75,1006.50,1006.75,102,3,105.00
08/17/2004,07:01,1006.50,1006.75,1006.50,1006.75,222,5,227.00
08/17/2004,07:02,1006.75,1006.75,1006.50,1006.50,93,1,94.00
08/17/2004,07:03,1006.75,1008.25,1006.75,1007.50,1734,445,2179.00
08/17/2004,07:04,1007.75,1007.75,1007.25,1007.50,66,258,324.00
08/17/2004,07:05,1007.25,1007.50,1007.25,1007.50,121,53,174.00
08/17/2004,07:06,1007.50,1007.50,1007.25,1007.25,36,222,258.00
08/17/2004,07:07,1007.00,1007.25,1007.00,1007.25,64,159,223.00
08/17/2004,07:08,1007.25,1007.25,1007.00,1007.00,47,2,49.00
08/17/2004,07:09,1007.00,1007.25,1007.00,1007.00,5,14,19.00
08/17/2004,07:10,1007.25,1007.50,1007.25,1007.50,217,57,274.00
08/17/2004,07:11,1007.25,1007.25,1007.00,1007.00,8,118,126.00
08/17/2004,07:12,1007.25,1007.25,1007.00,1007.25,95,3,98.00
08/17/2004,07:13,1007.25,1007.50,1007.25,1007.50,67,0,67.00
08/17/2004,07:14,1007.50,1007.50,1007.25,1007.25,2,8,10.00
08/17/2004,07:15,1007.25,1007.25,1007.25,1007.25,0,168,168.00
08/17/2004,07:16,1007.25,1007.25,1007.00,1007.25,31,20,51.00
08/17/2004,07:17,1007.25,1007.25,1007.25,1007.25,21,0,21.00
08/17/2004,07:18,1007.25,1007.25,1007.00,1007.00,1,2,3.00
08/17/2004,07:19,1007.00,1007.25,1007.00,1007.00,1,56,57.00
08/17/2004,07:20,1007.25,1007.25,1006.75,1006.75,3,57,60.00
08/17/2004,07:21,1006.75,1007.00,1006.50,1006.75,14,145,159.00
08/17/2004,07:22,1006.50,1006.75,1006.25,1006.50,58,236,294.00
08/17/2004,07:23,1006.50,1006.50,1006.50,1006.50,81,0,81.00
08/17/2004,07:24,1006.50,1006.50,1006.25,1006.25,7,43,50.00
08/17/2004,07:25,1006.50,1006.50,1006.25,1006.50,13,10,23.00
08/17/2004,07:26,1006.50,1006.50,1006.25,1006.50,50,7,57.00
08/17/2004,07:27,1006.50,1006.50,1006.25,1006.25,34,256,290.00
08/17/2004,07:28,1006.25,1006.25,1006.00,1006.25,6,112,118.00
08/17/2004,07:29,1006.25,1006.25,1006.00,1006.00,144,61,205.00
08/17/2004,07:30,1006.00,1006.50,1005.75,1006.00,150,97,247.00
08/17/2004,07:31,1006.25,1007.75,1005.75,1007.50,1141,385,1526.00
08/17/2004,07:32,1007.50,1009.75,1007.50,1008.75,2938,1442,4380.00
08/17/2004,07:33,1008.75,1009.50,1008.75,1009.25,760,244,1004.00
08/17/2004,07:34,1009.50,1009.75,1009.00,1009.75,567,446,1013.00
08/17/2004,07:35,1009.50,1009.75,1009.25,1009.25,10,863,873.00
08/17/2004,07:36,1009.25,1009.50,1009.00,1009.00,555,339,894.00
08/17/2004,07:37,1009.00,1009.00,1008.50,1008.50,325,777,1102.00
08/17/2004,07:38,1008.50,1008.75,1008.50,1008.75,120,269,389.00
08/17/2004,07:39,1008.50,1008.50,1008.25,1008.25,1,306,307.00
08/17/2004,07:40,1008.50,1008.50,1008.00,1008.25,35,277,312.00
08/17/2004,07:41,1008.00,1008.75,1008.00,1008.75,579,53,632.00
08/17/2004,07:42,1008.50,1008.50,1008.25,1008.25,73,130,203.00
08/17/2004,07:43,1008.25,1008.75,1008.25,1008.50,63,287,350.00
08/17/2004,07:44,1008.50,1008.75,1008.50,1008.75,30,677,707.00
08/17/2004,07:45,1008.75,1009.00,1008.50,1009.00,379,4,383.00
08/17/2004,07:46,1009.00,1009.25,1008.75,1009.00,322,231,553.00
08/17/2004,07:47,1009.00,1009.25,1009.00,1009.00,16,179,195.00
08/17/2004,07:48,1008.75,1008.75,1008.50,1008.50,4,396,400.00
08/17/2004,07:49,1008.50,1008.75,1008.25,1008.50,110,225,335.00
08/17/2004,07:50,1008.50,1008.50,1008.50,1008.50,7,0,7.00
08/17/2004,07:51,1008.25,1008.50,1008.25,1008.25,2,100,102.00
08/17/2004,07:52,1008.25,1008.50,1008.00,1008.00,1,237,238.00
08/17/2004,07:53,1008.25,1008.25,1008.00,1008.25,17,232,249.00
08/17/2004,07:54,1008.25,1008.25,1008.00,1008.25,306,4,310.00
08/17/2004,07:55,1008.25,1008.50,1008.25,1008.25,10,106,116.00
08/17/2004,07:56,1008.25,1008.25,1008.00,1008.00,0,199,199.00
08/17/2004,07:57,1008.25,1008.50,1008.25,1008.50,33,0,33.00
08/17/2004,07:58,1008.50,1008.50,1008.50,1008.50,5,0,5.00
08/17/2004,07:59,1008.25,1008.50,1008.25,1008.25,104,86,190.00
08/17/2004,08:00,1008.25,1008.50,1008.25,1008.50,240,25,265.00
08/17/2004,08:01,1008.25,1008.50,1008.25,1008.50,207,2,209.00
08/17/2004,08:02,1008.25,1008.50,1008.25,1008.50,77,2,79.00
08/17/2004,08:03,1008.50,1008.75,1008.50,1008.50,9,26,35.00
08/17/2004,08:04,1008.75,1008.75,1008.50,1008.50,129,52,181.00
08/17/2004,08:05,1008.50,1008.75,1008.50,1008.75,250,34,284.00
08/17/2004,08:06,1009.00,1009.00,1008.75,1009.00,65,2,67.00
08/17/2004,08:07,1009.00,1009.25,1008.75,1009.25,327,7,334.00
08/17/2004,08:08,1009.25,1009.25,1009.00,1009.00,7,37,44.00
08/17/2004,08:09,1009.00,1009.25,1008.50,1008.75,105,273,378.00
08/17/2004,08:10,1008.50,1008.75,1008.50,1008.75,19,199,218.00
08/17/2004,08:11,1008.50,1008.75,1008.50,1008.75,107,3,110.00
08/17/2004,08:12,1008.75,1008.75,1008.50,1008.75,88,11,99.00
08/17/2004,08:13,1008.75,1009.00,1008.50,1008.75,208,3,211.00
08/17/2004,08:14,1008.75,1009.00,1008.50,1008.75,69,52,121.00
08/17/2004,08:15,1008.75,1009.00,1008.75,1008.75,74,43,117.00
08/17/2004,08:16,1008.75,1009.00,1008.00,1008.00,57,558,615.00
08/17/2004,08:17,1008.00,1008.25,1008.00,1008.00,30,56,86.00
08/17/2004,08:18,1008.25,1008.50,1008.00,1008.50,161,6,167.00
08/17/2004,08:19,1008.50,1008.50,1008.00,1008.00,24,156,180.00
08/17/2004,08:20,1008.00,1008.25,1008.00,1008.00,6,35,41.00
08/17/2004,08:21,1008.25,1008.25,1008.00,1008.00,6,2,8.00
08/17/2004,08:22,1008.00,1008.25,1008.00,1008.00,1,10,11.00
08/17/2004,08:23,1008.25,1008.25,1008.00,1008.25,11,8,19.00
08/17/2004,08:24,1008.25,1008.25,1008.00,1008.00,11,123,134.00
08/17/2004,08:25,1008.00,1008.00,1007.75,1007.75,41,322,363.00
08/17/2004,08:26,1007.75,1008.00,1007.50,1007.75,195,220,415.00
08/17/2004,08:27,1007.75,1008.25,1007.75,1008.25,218,94,312.00
08/17/2004,08:28,1008.25,1008.25,1007.75,1007.75,112,212,324.00
08/17/2004,08:29,1008.00,1008.00,1007.50,1007.75,210,750,960.00
08/17/2004,08:30,1007.50,1007.75,1007.00,1007.00,869,2297,3166.00
08/17/2004,08:31,1007.25,1007.25,1006.75,1006.75,1794,2614,4408.00
08/17/2004,08:32,1007.00,1007.50,1006.75,1007.50,2308,1024,3332.00
08/17/2004,08:33,1007.25,1007.75,1007.25,1007.75,1252,259,1511.00
08/17/2004,08:34,1007.75,1007.75,1007.00,1007.75,1564,1824,3388.00
08/17/2004,08:35,1007.75,1008.50,1007.50,1008.25,2849,990,3839.00
08/17/2004,08:36,1008.25,1008.75,1008.00,1008.75,1707,564,2271.00
08/17/2004,08:37,1008.75,1009.00,1008.50,1009.00,2409,307,2716.00
08/17/2004,08:38,1009.00,1009.25,1008.25,1008.75,2500,2292,4792.00
08/17/2004,08:39,1008.50,1008.75,1008.25,1008.50,903,1127,2030.00
08/17/2004,08:40,1008.75,1008.75,1008.50,1008.50,186,927,1113.00
08/17/2004,08:41,1008.75,1009.25,1008.50,1009.25,2832,1281,4113.00
08/17/2004,08:42,1009.25,1009.25,1008.75,1008.75,1268,2173,3441.00
08/17/2004,08:43,1008.75,1009.00,1008.75,1009.00,589,1973,2562.00
08/17/2004,08:44,1008.75,1009.00,1008.50,1008.75,472,1155,1627.00
08/17/2004,08:45,1008.75,1008.75,1008.25,1008.75,1006,921,1927.00
08/17/2004,08:46,1008.75,1009.25,1008.50,1009.25,846,174,1020.00
08/17/2004,08:47,1009.25,1009.50,1009.00,1009.25,1913,599,2512.00
08/17/2004,08:48,1009.00,1009.50,1009.00,1009.50,1357,1311,2668.00
08/17/2004,08:49,1009.25,1009.50,1009.25,1009.50,1006,394,1400.00
08/17/2004,08:50,1009.50,1010.00,1009.50,1009.75,3777,749,4526.00
08/17/2004,08:51,1010.00,1010.50,1009.75,1010.25,1887,1436,3323.00
08/17/2004,08:52,1010.25,1011.00,1010.00,1010.75,4171,1629,5800.00
08/17/2004,08:53,1010.75,1011.00,1010.50,1010.75,3460,1748,5208.00
08/17/2004,08:54,1011.00,1011.75,1010.75,1011.25,4714,1349,6063.00
08/17/2004,08:55,1011.25,1012.50,1011.00,1012.25,4199,1867,6066.00
08/17/2004,08:56,1012.00,1012.75,1012.00,1012.00,3571,3073,6644.00
08/17/2004,08:57,1012.00,1012.25,1011.50,1011.50,1406,3568,4974.00
08/17/2004,08:58,1011.75,1011.75,1011.25,1011.25,332,706,1038.00
08/17/2004,08:59,1011.25,1011.50,1011.00,1011.25,976,941,1917.00
08/17/2004,09:00,1011.25,1011.50,1010.75,1010.75,127,1747,1874.00
08/17/2004,09:01,1011.00,1011.00,1010.75,1011.00,900,1382,2282.00
08/17/2004,09:02,1011.00,1011.25,1010.75,1011.25,424,528,952.00
08/17/2004,09:03,1011.25,1011.50,1011.00,1011.00,1285,947,2232.00
08/17/2004,09:04,1011.25,1011.25,1011.00,1011.00,382,1083,1465.00
08/17/2004,09:05,1011.00,1011.25,1011.00,1011.00,260,811,1071.00
08/17/2004,09:06,1011.25,1011.25,1011.00,1011.00,65,937,1002.00
08/17/2004,09:07,1011.25,1011.25,1010.75,1010.75,172,791,963.00
08/17/2004,09:08,1010.75,1011.25,1010.75,1011.00,595,1183,1778.00
08/17/2004,09:09,1011.00,1011.00,1010.75,1011.00,451,500,951.00
08/17/2004,09:10,1010.75,1011.00,1010.75,1011.00,374,116,490.00
08/17/2004,09:11,1011.00,1011.00,1010.25,1010.50,570,3334,3904.00
08/17/2004,09:12,1010.50,1010.50,1010.25,1010.50,999,187,1186.00
08/17/2004,09:13,1010.25,1010.50,1010.00,1010.00,128,1294,1422.00
08/17/2004,09:14,1010.00,1010.25,1010.00,1010.25,2107,217,2324.00
08/17/2004,09:15,1010.00,1010.25,1009.25,1009.25,1033,4088,5121.00
08/17/2004,09:16,1009.25,1009.50,1009.00,1009.50,1083,1729,2812.00
08/17/2004,09:17,1009.25,1009.75,1009.25,1009.25,1026,580,1606.00
08/17/2004,09:18,1009.25,1009.50,1009.00,1009.00,1596,1446,3042.00
08/17/2004,09:19,1009.25,1009.25,1008.75,1009.25,1364,990,2354.00
08/17/2004,09:20,1009.00,1009.50,1009.00,1009.50,1240,709,1949.00
08/17/2004,09:21,1009.50,1009.75,1009.25,1009.50,2479,530,3009.00
08/17/2004,09:22,1009.50,1009.75,1009.25,1009.75,570,133,703.00
08/17/2004,09:23,1009.75,1009.75,1009.00,1009.25,426,1617,2043.00
08/17/2004,09:24,1009.25,1009.50,1008.50,1009.00,1027,2734,3761.00
08/17/2004,09:25,1008.75,1009.00,1008.25,1008.25,424,1910,2334.00
08/17/2004,09:26,1008.25,1008.50,1008.00,1008.25,1147,2421,3568.00
08/17/2004,09:27,1008.25,1008.50,1008.00,1008.50,1291,772,2063.00
08/17/2004,09:28,1008.75,1009.00,1008.50,1008.75,1047,41,1088.00
08/17/2004,09:29,1009.00,1009.00,1008.50,1008.75,1303,1049,2352.00
08/17/2004,09:30,1008.50,1008.75,1008.50,1008.50,406,672,1078.00
08/17/2004,09:31,1008.50,1008.50,1008.25,1008.25,611,404,1015.00
08/17/2004,09:32,1008.25,1008.50,1008.00,1008.00,441,1118,1559.00
08/17/2004,09:33,1008.00,1008.50,1008.00,1008.50,888,479,1367.00
08/17/2004,09:34,1008.50,1009.00,1008.25,1009.00,1515,222,1737.00
08/17/2004,09:35,1009.00,1009.00,1008.50,1008.75,339,452,791.00
08/17/2004,09:36,1008.75,1008.75,1008.25,1008.75,628,497,1125.00
08/17/2004,09:37,1008.50,1009.00,1008.50,1008.75,529,20,549.00
08/17/2004,09:38,1008.75,1009.00,1008.50,1008.75,193,356,549.00
08/17/2004,09:39,1008.50,1008.75,1008.25,1008.50,1149,923,2072.00
08/17/2004,09:40,1008.50,1009.00,1008.25,1009.00,993,172,1165.00
08/17/2004,09:41,1009.00,1009.25,1008.75,1009.25,1202,84,1286.00
08/17/2004,09:42,1009.00,1009.75,1009.00,1009.50,3078,858,3936.00
08/17/2004,09:43,1009.50,1009.50,1009.25,1009.50,544,1329,1873.00
08/17/2004,09:44,1009.25,1009.75,1009.25,1009.25,1121,791,1912.00
08/17/2004,09:45,1009.50,1009.75,1009.25,1009.50,1144,207,1351.00
08/17/2004,09:46,1009.75,1009.75,1009.50,1009.50,682,95,777.00
08/17/2004,09:47,1009.75,1009.75,1009.50,1009.75,173,309,482.00
08/17/2004,09:48,1009.50,1009.75,1009.50,1009.50,323,102,425.00
08/17/2004,09:49,1009.50,1009.75,1009.25,1009.25,500,1116,1616.00
08/17/2004,09:50,1009.25,1009.50,1009.00,1009.00,89,1759,1848.00
08/17/2004,09:51,1009.00,1009.50,1009.00,1009.00,996,417,1413.00
08/17/2004,09:52,1009.00,1009.25,1008.50,1008.50,408,1298,1706.00
08/17/2004,09:53,1008.50,1009.00,1008.50,1008.75,1398,1359,2757.00
08/17/2004,09:54,1009.00,1009.25,1008.50,1008.50,769,536,1305.00
08/17/2004,09:55,1008.50,1008.75,1008.00,1008.50,963,1310,2273.00
08/17/2004,09:56,1008.50,1008.75,1008.00,1008.25,652,837,1489.00
08/17/2004,09:57,1008.25,1008.75,1008.00,1008.50,512,516,1028.00
08/17/2004,09:58,1008.50,1008.50,1008.25,1008.50,449,95,544.00
08/17/2004,09:59,1008.50,1008.50,1007.50,1008.00,637,2400,3037.00
08/17/2004,10:00,1007.75,1008.00,1007.75,1007.75,434,473,907.00
08/17/2004,10:01,1007.75,1008.25,1007.75,1007.75,579,806,1385.00
08/17/2004,10:02,1007.75,1008.00,1007.00,1007.50,1517,3013,4530.00
08/17/2004,10:03,1007.25,1007.75,1007.25,1007.75,1818,226,2044.00
08/17/2004,10:04,1007.75,1007.75,1007.50,1007.75,1670,869,2539.00
08/17/2004,10:05,1007.75,1008.00,1007.50,1007.75,1504,262,1766.00
08/17/2004,10:06,1007.75,1007.75,1007.25,1007.50,993,1148,2141.00
08/17/2004,10:07,1007.25,1008.00,1007.25,1008.00,1667,499,2166.00
08/17/2004,10:08,1008.00,1008.00,1007.75,1007.75,526,67,593.00
08/17/2004,10:09,1007.75,1008.00,1007.50,1007.50,437,902,1339.00
08/17/2004,10:10,1007.50,1007.75,1007.25,1007.50,425,658,1083.00
08/17/2004,10:11,1007.50,1007.75,1007.25,1007.75,217,849,1066.00
08/17/2004,10:12,1007.50,1008.75,1007.50,1008.50,2612,437,3049.00
08/17/2004,10:13,1008.25,1008.50,1008.25,1008.50,704,707,1411.00
08/17/2004,10:14,1008.50,1008.50,1007.50,1008.00,1037,1780,2817.00
08/17/2004,10:15,1008.25,1008.25,1007.75,1008.00,373,236,609.00
08/17/2004,10:16,1008.25,1008.50,1008.00,1008.25,827,195,1022.00
08/17/2004,10:17,1008.25,1008.25,1007.25,1007.75,183,1645,1828.00
08/17/2004,10:18,1007.75,1007.75,1007.25,1007.50,391,1234,1625.00
08/17/2004,10:19,1007.50,1007.75,1007.50,1007.75,319,673,992.00
08/17/2004,10:20,1007.75,1007.75,1007.00,1007.25,1051,1785,2836.00
08/17/2004,10:21,1007.25,1007.50,1007.25,1007.25,222,367,589.00
08/17/2004,10:22,1007.50,1007.50,1006.75,1006.75,403,1972,2375.00
08/17/2004,10:23,1006.75,1007.00,1006.25,1006.50,1541,4796,6337.00
08/17/2004,10:24,1006.25,1006.75,1006.00,1006.25,970,2042,3012.00
08/17/2004,10:25,1006.25,1006.25,1006.00,1006.25,640,205,845.00
08/17/2004,10:26,1006.00,1006.50,1006.00,1006.50,811,87,898.00
08/17/2004,10:27,1006.50,1006.50,1006.25,1006.25,224,17,241.00
08/17/2004,10:28,1006.50,1006.75,1006.25,1006.75,890,316,1206.00
08/17/2004,10:29,1006.50,1007.00,1006.50,1006.75,1863,549,2412.00
08/17/2004,10:30,1006.50,1006.75,1006.50,1006.75,170,391,561.00
08/17/2004,10:31,1006.50,1006.75,1006.25,1006.25,263,628,891.00
08/17/2004,10:32,1006.50,1006.75,1006.00,1006.50,742,1545,2287.00
08/17/2004,10:33,1006.25,1006.50,1006.00,1006.25,241,1354,1595.00
08/17/2004,10:34,1006.25,1006.25,1006.00,1006.25,652,329,981.00
08/17/2004,10:35,1006.25,1006.50,1006.00,1006.25,921,167,1088.00
08/17/2004,10:36,1006.25,1006.75,1006.25,1006.50,586,57,643.00
08/17/2004,10:37,1006.75,1007.50,1006.50,1007.25,2700,264,2964.00
08/17/2004,10:38,1007.25,1007.50,1006.75,1007.00,92,1254,1346.00
08/17/2004,10:39,1007.00,1007.00,1006.75,1007.00,562,309,871.00
08/17/2004,10:40,1007.00,1007.25,1006.75,1006.75,520,301,821.00
08/17/2004,10:41,1007.00,1007.00,1006.75,1006.75,333,185,518.00
08/17/2004,10:42,1006.75,1007.25,1006.50,1007.25,2084,2274,4358.00
08/17/2004,10:43,1007.25,1007.50,1006.75,1007.00,822,228,1050.00
08/17/2004,10:44,1007.00,1007.50,1007.00,1007.50,457,34,491.00
08/17/2004,10:45,1007.25,1008.00,1007.25,1007.75,1291,448,1739.00
08/17/2004,10:46,1007.75,1008.25,1007.75,1007.75,857,507,1364.00
08/17/2004,10:47,1008.00,1008.00,1007.50,1007.50,468,924,1392.00
08/17/2004,10:48,1007.75,1007.75,1007.25,1007.25,83,243,326.00
08/17/2004,10:49,1007.50,1007.50,1007.25,1007.50,161,14,175.00
08/17/2004,10:50,1007.50,1007.75,1007.25,1007.75,362,48,410.00
08/17/2004,10:51,1007.50,1008.00,1007.50,1007.75,811,272,1083.00
08/17/2004,10:52,1007.75,1008.00,1007.50,1007.75,142,313,455.00
08/17/2004,10:53,1007.75,1007.75,1007.50,1007.75,142,11,153.00
08/17/2004,10:54,1007.75,1007.75,1007.00,1007.00,25,637,662.00
08/17/2004,10:55,1007.00,1007.25,1007.00,1007.25,176,136,312.00
08/17/2004,10:56,1007.25,1007.50,1006.75,1007.00,129,439,568.00
08/17/2004,10:57,1007.00,1007.00,1006.75,1006.75,592,1044,1636.00
08/17/2004,10:58,1006.75,1007.75,1006.50,1007.50,1331,130,1461.00
08/17/2004,10:59,1007.75,1008.00,1007.25,1007.25,317,385,702.00
08/17/2004,11:00,1007.50,1007.50,1007.25,1007.50,520,25,545.00
08/17/2004,11:01,1007.25,1007.50,1007.00,1007.25,145,293,438.00
08/17/2004,11:02,1007.25,1008.00,1007.00,1007.75,540,248,788.00
08/17/2004,11:03,1007.75,1007.75,1007.50,1007.50,32,121,153.00
08/17/2004,11:04,1007.50,1007.75,1007.25,1007.50,15,218,233.00
08/17/2004,11:05,1007.50,1007.50,1007.25,1007.50,78,18,96.00
08/17/2004,11:06,1007.25,1007.50,1007.00,1007.25,83,678,761.00
08/17/2004,11:07,1007.25,1007.50,1007.25,1007.25,8,1024,1032.00
08/17/2004,11:08,1007.25,1008.25,1007.00,1008.00,1827,265,2092.00
08/17/2004,11:09,1007.75,1008.00,1007.75,1007.75,181,116,297.00
08/17/2004,11:10,1007.75,1008.00,1007.25,1007.75,268,1071,1339.00
08/17/2004,11:11,1007.50,1007.75,1007.50,1007.75,23,302,325.00
08/17/2004,11:12,1007.75,1007.75,1007.50,1007.75,21,30,51.00
08/17/2004,11:13,1007.75,1007.75,1007.50,1007.50,12,336,348.00
08/17/2004,11:14,1007.50,1007.75,1007.50,1007.50,6,394,400.00
08/17/2004,11:15,1007.50,1007.75,1007.50,1007.50,11,192,203.00
08/17/2004,11:16,1007.50,1007.75,1007.50,1007.50,1,203,204.00
08/17/2004,11:17,1007.50,1007.50,1007.25,1007.25,461,253,714.00
08/17/2004,11:18,1007.25,1007.25,1007.00,1007.00,313,562,875.00
08/17/2004,11:19,1007.25,1007.50,1007.00,1007.25,149,106,255.00
08/17/2004,11:20,1007.25,1007.50,1007.00,1007.50,120,1,121.00
08/17/2004,11:21,1007.25,1007.50,1007.25,1007.50,5,15,20.00
08/17/2004,11:22,1007.50,1007.50,1007.25,1007.25,12,4,16.00
08/17/2004,11:23,1007.50,1007.50,1007.25,1007.25,13,17,30.00
08/17/2004,11:24,1007.50,1007.50,1007.25,1007.25,13,98,111.00
08/17/2004,11:25,1007.25,1007.50,1007.25,1007.50,39,14,53.00
08/17/2004,11:26,1007.25,1007.75,1007.25,1007.50,373,42,415.00
08/17/2004,11:27,1007.75,1007.75,1007.50,1007.50,84,15,99.00
08/17/2004,11:28,1007.75,1008.25,1007.50,1007.50,892,629,1521.00
08/17/2004,11:29,1007.75,1007.75,1007.50,1007.50,67,44,111.00
08/17/2004,11:30,1007.75,1007.75,1007.50,1007.75,312,36,348.00
08/17/2004,11:31,1007.75,1007.75,1007.50,1007.50,36,64,100.00
08/17/2004,11:32,1007.75,1007.75,1007.25,1007.25,772,751,1523.00
08/17/2004,11:33,1007.25,1007.50,1007.25,1007.25,93,258,351.00
08/17/2004,11:34,1007.25,1007.50,1007.00,1007.00,11,484,495.00
08/17/2004,11:35,1007.00,1007.25,1007.00,1007.25,87,59,146.00
08/17/2004,11:36,1007.25,1007.25,1007.00,1007.00,38,112,150.00
08/17/2004,11:37,1007.00,1007.50,1007.00,1007.25,261,27,288.00
08/17/2004,11:38,1007.25,1007.50,1007.25,1007.50,27,5,32.00
08/17/2004,11:39,1007.50,1007.50,1007.50,1007.50,142,0,142.00
08/17/2004,11:40,1007.75,1007.75,1007.50,1007.50,9,30,39.00
08/17/2004,11:41,1007.50,1007.75,1007.50,1007.50,64,13,77.00
08/17/2004,11:42,1007.75,1007.75,1007.50,1007.75,48,9,57.00
08/17/2004,11:43,1007.75,1007.75,1007.50,1007.75,350,2,352.00
08/17/2004,11:44,1007.75,1008.00,1007.75,1008.00,523,34,557.00
08/17/2004,11:45,1008.00,1008.25,1007.75,1008.25,166,25,191.00
08/17/2004,11:46,1008.25,1008.50,1008.00,1008.50,1113,76,1189.00
08/17/2004,11:47,1008.50,1008.75,1008.25,1008.50,527,331,858.00
08/17/2004,11:48,1008.50,1008.75,1008.25,1008.25,189,721,910.00
08/17/2004,11:49,1008.25,1008.50,1008.00,1008.00,168,155,323.00
08/17/2004,11:50,1008.25,1008.25,1008.00,1008.00,175,37,212.00
08/17/2004,11:51,1008.00,1008.25,1007.75,1008.00,234,571,805.00
08/17/2004,11:52,1008.00,1008.25,1007.75,1008.25,633,14,647.00
08/17/2004,11:53,1008.25,1008.50,1008.25,1008.50,287,96,383.00
08/17/2004,11:54,1008.50,1009.00,1008.25,1008.75,944,270,1214.00
08/17/2004,11:55,1009.00,1009.25,1008.75,1009.00,557,266,823.00
08/17/2004,11:56,1009.00,1009.25,1008.75,1009.00,287,238,525.00
08/17/2004,11:57,1009.00,1009.00,1008.75,1008.75,121,73,194.00
08/17/2004,11:58,1008.75,1009.00,1008.75,1009.00,75,58,133.00
08/17/2004,11:59,1009.00,1009.00,1008.75,1008.75,13,91,104.00
08/17/2004,12:00,1008.75,1009.00,1008.50,1009.00,536,105,641.00
08/17/2004,12:01,1009.00,1009.25,1008.75,1009.00,612,197,809.00
08/17/2004,12:02,1008.75,1009.00,1008.50,1008.50,225,332,557.00
08/17/2004,12:03,1008.50,1008.75,1008.00,1008.25,364,1077,1441.00
08/17/2004,12:04,1008.25,1008.50,1008.00,1008.25,214,324,538.00
08/17/2004,12:05,1008.25,1008.50,1008.00,1008.50,133,218,351.00
08/17/2004,12:06,1008.25,1008.50,1008.25,1008.25,133,34,167.00
08/17/2004,12:07,1008.50,1008.50,1008.25,1008.50,126,5,131.00
08/17/2004,12:08,1008.25,1008.75,1008.25,1008.50,185,35,220.00
08/17/2004,12:09,1008.25,1008.50,1008.25,1008.25,78,32,110.00
08/17/2004,12:10,1008.50,1008.50,1008.25,1008.25,76,318,394.00
08/17/2004,12:11,1008.25,1008.50,1008.25,1008.25,51,485,536.00
08/17/2004,12:12,1008.25,1008.50,1008.00,1008.00,103,303,406.00
08/17/2004,12:13,1008.00,1008.25,1007.50,1007.75,520,708,1228.00
08/17/2004,12:14,1007.75,1008.25,1007.75,1007.75,441,195,636.00
08/17/2004,12:15,1007.75,1008.25,1007.75,1007.75,142,162,304.00
08/17/2004,12:16,1008.00,1008.00,1007.75,1007.75,126,348,474.00
08/17/2004,12:17,1007.75,1008.00,1007.75,1008.00,84,150,234.00
08/17/2004,12:18,1007.75,1008.00,1007.75,1007.75,186,222,408.00
08/17/2004,12:19,1007.75,1007.75,1007.50,1007.75,157,61,218.00
08/17/2004,12:20,1007.75,1007.75,1007.50,1007.50,76,101,177.00
08/17/2004,12:21,1007.50,1008.00,1007.50,1008.00,201,103,304.00
08/17/2004,12:22,1007.75,1008.00,1007.75,1007.75,225,180,405.00
08/17/2004,12:23,1007.75,1008.00,1007.75,1008.00,135,33,168.00
08/17/2004,12:24,1007.75,1008.50,1007.75,1008.50,446,41,487.00
08/17/2004,12:25,1008.25,1008.50,1008.00,1008.00,174,404,578.00
08/17/2004,12:26,1008.25,1008.25,1008.00,1008.25,189,18,207.00
08/17/2004,12:27,1008.00,1008.25,1008.00,1008.25,701,24,725.00
08/17/2004,12:28,1008.25,1009.25,1008.25,1008.75,2359,253,2612.00
08/17/2004,12:29,1009.00,1009.25,1008.75,1009.00,227,139,366.00
08/17/2004,12:30,1009.00,1009.00,1008.25,1008.50,108,1114,1222.00
08/17/2004,12:31,1008.50,1008.50,1007.50,1007.75,293,1201,1494.00
08/17/2004,12:32,1007.75,1008.00,1007.75,1007.75,8,419,427.00
08/17/2004,12:33,1008.00,1008.00,1006.75,1007.25,365,3403,3768.00
08/17/2004,12:34,1007.00,1007.25,1006.75,1007.25,143,509,652.00
08/17/2004,12:35,1007.00,1007.25,1007.00,1007.25,270,129,399.00
08/17/2004,12:36,1007.25,1007.75,1007.25,1007.75,950,105,1055.00
08/17/2004,12:37,1007.50,1007.75,1007.50,1007.75,80,539,619.00
08/17/2004,12:38,1007.75,1008.00,1007.25,1007.75,932,535,1467.00
08/17/2004,12:39,1007.75,1008.25,1007.75,1008.25,616,199,815.00
08/17/2004,12:40,1008.25,1008.50,1008.00,1008.50,398,21,419.00
08/17/2004,12:41,1008.50,1008.50,1007.75,1008.00,518,535,1053.00
08/17/2004,12:42,1007.75,1008.00,1007.75,1008.00,125,19,144.00
08/17/2004,12:43,1007.75,1008.25,1007.75,1008.00,201,64,265.00
08/17/2004,12:44,1007.75,1008.00,1007.00,1007.50,303,1112,1415.00
08/17/2004,12:45,1007.25,1008.00,1007.00,1007.75,902,358,1260.00
08/17/2004,12:46,1008.00,1008.25,1007.75,1008.00,734,78,812.00
08/17/2004,12:47,1007.75,1007.75,1007.50,1007.50,40,299,339.00
08/17/2004,12:48,1007.50,1007.75,1007.25,1007.75,54,234,288.00
08/17/2004,12:49,1007.75,1007.75,1007.50,1007.75,1146,39,1185.00
08/17/2004,12:50,1007.75,1008.75,1007.75,1008.75,1098,32,1130.00
08/17/2004,12:51,1008.75,1009.00,1008.00,1008.00,855,911,1766.00
08/17/2004,12:52,1008.25,1008.25,1008.00,1008.25,464,93,557.00
08/17/2004,12:53,1008.00,1008.50,1008.00,1008.25,350,166,516.00
08/17/2004,12:54,1008.25,1008.25,1008.00,1008.25,387,10,397.00
08/17/2004,12:55,1008.25,1008.50,1008.00,1008.00,78,139,217.00
08/17/2004,12:56,1008.25,1008.25,1008.00,1008.00,505,42,547.00
08/17/2004,12:57,1008.00,1008.25,1008.00,1008.25,144,3,147.00
08/17/2004,12:58,1008.25,1008.50,1008.00,1008.25,165,63,228.00
08/17/2004,12:59,1008.25,1008.25,1008.00,1008.25,442,9,451.00
08/17/2004,13:00,1008.25,1008.50,1008.00,1008.25,427,68,495.00
08/17/2004,13:01,1008.25,1008.25,1008.00,1008.00,245,23,268.00
08/17/2004,13:02,1008.25,1008.25,1007.25,1007.50,187,1443,1630.00
08/17/2004,13:03,1007.50,1007.75,1007.25,1007.50,146,863,1009.00
08/17/2004,13:04,1007.50,1007.50,1007.25,1007.50,173,105,278.00
08/17/2004,13:05,1007.25,1007.50,1007.00,1007.25,625,820,1445.00
08/17/2004,13:06,1007.25,1007.50,1007.00,1007.25,252,262,514.00
08/17/2004,13:07,1007.25,1007.25,1006.75,1006.75,130,557,687.00
08/17/2004,13:08,1007.00,1007.00,1006.25,1006.25,909,2504,3413.00
08/17/2004,13:09,1006.25,1006.75,1006.25,1006.50,605,403,1008.00
08/17/2004,13:10,1006.50,1006.50,1006.00,1006.50,597,1156,1753.00
08/17/2004,13:11,1006.25,1006.50,1006.00,1006.50,560,576,1136.00
08/17/2004,13:12,1006.25,1006.50,1005.50,1005.75,360,3294,3654.00
08/17/2004,13:13,1005.75,1006.00,1005.75,1005.75,146,1980,2126.00
08/17/2004,13:14,1005.75,1006.25,1005.75,1006.25,1777,274,2051.00
08/17/2004,13:15,1006.25,1006.25,1006.00,1006.00,234,311,545.00
08/17/2004,13:16,1006.00,1006.50,1005.75,1006.50,639,481,1120.00
08/17/2004,13:17,1006.50,1006.50,1006.25,1006.50,298,38,336.00
08/17/2004,13:18,1006.50,1006.75,1006.00,1006.75,631,645,1276.00
08/17/2004,13:19,1006.75,1007.00,1006.50,1006.50,288,1305,1593.00
08/17/2004,13:20,1006.50,1007.00,1006.50,1006.50,318,338,656.00
08/17/2004,13:21,1006.50,1007.00,1006.50,1007.00,567,122,689.00
08/17/2004,13:22,1007.00,1007.00,1006.50,1006.75,179,161,340.00
08/17/2004,13:23,1006.75,1007.50,1006.50,1007.50,2183,119,2302.00
08/17/2004,13:24,1007.50,1007.50,1007.25,1007.25,72,622,694.00
08/17/2004,13:25,1007.50,1008.00,1007.25,1007.50,1629,899,2528.00
08/17/2004,13:26,1007.25,1007.50,1006.75,1007.00,64,929,993.00
08/17/2004,13:27,1006.75,1007.00,1006.50,1006.75,170,716,886.00
08/17/2004,13:28,1006.75,1007.00,1006.75,1007.00,154,47,201.00
08/17/2004,13:29,1007.00,1007.25,1007.00,1007.00,169,53,222.00
08/17/2004,13:30,1007.00,1007.50,1007.00,1007.50,662,445,1107.00
08/17/2004,13:31,1007.50,1007.75,1007.25,1007.75,644,118,762.00
08/17/2004,13:32,1007.75,1007.75,1007.50,1007.75,361,99,460.00
08/17/2004,13:33,1007.75,1008.00,1007.50,1008.00,453,216,669.00
08/17/2004,13:34,1008.00,1008.25,1007.75,1008.25,910,45,955.00
08/17/2004,13:35,1008.00,1008.50,1007.75,1008.25,458,984,1442.00
08/17/2004,13:36,1008.25,1008.75,1008.00,1008.50,1252,93,1345.00
08/17/2004,13:37,1008.75,1008.75,1008.25,1008.50,131,258,389.00
08/17/2004,13:38,1008.50,1008.50,1008.00,1008.25,293,331,624.00
08/17/2004,13:39,1008.00,1008.25,1007.75,1007.75,531,444,975.00
08/17/2004,13:40,1008.00,1008.00,1007.75,1007.75,139,241,380.00
08/17/2004,13:41,1007.75,1008.00,1007.50,1007.75,212,123,335.00
08/17/2004,13:42,1007.75,1008.00,1007.50,1008.00,236,224,460.00
08/17/2004,13:43,1008.00,1008.00,1007.50,1007.75,937,237,1174.00
08/17/2004,13:44,1007.75,1008.50,1007.50,1008.50,1036,265,1301.00
08/17/2004,13:45,1008.25,1009.50,1008.25,1008.50,2700,2433,5133.00
08/17/2004,13:46,1008.50,1008.50,1008.25,1008.25,632,238,870.00
08/17/2004,13:47,1008.50,1008.50,1008.00,1008.25,579,964,1543.00
08/17/2004,13:48,1008.25,1008.50,1008.25,1008.50,111,562,673.00
08/17/2004,13:49,1008.50,1008.50,1008.25,1008.25,30,103,133.00
08/17/2004,13:50,1008.25,1009.00,1008.25,1008.75,1233,352,1585.00
08/17/2004,13:51,1008.75,1009.00,1008.50,1009.00,284,193,477.00
08/17/2004,13:52,1008.75,1008.75,1008.50,1008.75,247,177,424.00
08/17/2004,13:53,1009.00,1009.00,1008.75,1008.75,803,61,864.00
08/17/2004,13:54,1008.75,1009.00,1008.75,1008.75,69,255,324.00
08/17/2004,13:55,1008.75,1009.00,1008.50,1008.75,339,396,735.00
08/17/2004,13:56,1008.75,1009.00,1008.50,1008.75,204,120,324.00
08/17/2004,13:57,1008.75,1008.75,1008.25,1008.75,502,561,1063.00
08/17/2004,13:58,1008.75,1008.75,1007.25,1007.75,745,3671,4416.00
08/17/2004,13:59,1007.50,1008.00,1007.25,1007.75,884,1909,2793.00
08/17/2004,14:00,1007.75,1008.00,1007.50,1008.00,429,499,928.00
08/17/2004,14:01,1008.00,1008.00,1007.50,1008.00,448,753,1201.00
08/17/2004,14:02,1008.00,1008.00,1007.75,1008.00,222,9,231.00
08/17/2004,14:03,1007.75,1008.00,1007.75,1008.00,199,28,227.00
08/17/2004,14:04,1008.00,1008.00,1007.50,1007.50,136,279,415.00
08/17/2004,14:05,1007.75,1007.75,1007.00,1007.00,1582,2403,3985.00
08/17/2004,14:06,1007.25,1007.25,1006.75,1007.00,1418,975,2393.00
08/17/2004,14:07,1007.00,1007.50,1006.75,1007.25,700,139,839.00
08/17/2004,14:08,1007.25,1007.50,1006.75,1007.50,349,573,922.00
08/17/2004,14:09,1007.25,1007.75,1007.00,1007.50,255,267,522.00
08/17/2004,14:10,1007.50,1007.75,1007.50,1007.75,627,85,712.00
08/17/2004,14:11,1007.75,1007.75,1007.25,1007.25,268,893,1161.00
08/17/2004,14:12,1007.50,1007.50,1007.00,1007.25,55,400,455.00
08/17/2004,14:13,1007.00,1007.50,1007.00,1007.25,505,470,975.00
08/17/2004,14:14,1007.00,1007.50,1007.00,1007.50,267,273,540.00
08/17/2004,14:15,1007.50,1007.50,1007.25,1007.25,282,278,560.00
08/17/2004,14:16,1007.25,1007.75,1007.00,1007.75,402,87,489.00
08/17/2004,14:17,1007.75,1007.75,1007.50,1007.75,330,5,335.00
08/17/2004,14:18,1007.75,1007.75,1007.50,1007.75,243,6,249.00
08/17/2004,14:19,1007.75,1008.00,1007.75,1008.00,89,72,161.00
08/17/2004,14:20,1007.75,1008.00,1007.75,1007.75,17,50,67.00
08/17/2004,14:21,1007.75,1007.75,1007.25,1007.50,53,562,615.00
08/17/2004,14:22,1007.25,1007.50,1007.00,1007.00,65,454,519.00
08/17/2004,14:23,1007.25,1007.50,1007.00,1007.00,251,413,664.00
08/17/2004,14:24,1007.00,1007.25,1007.00,1007.25,59,52,111.00
08/17/2004,14:25,1007.00,1007.25,1007.00,1007.00,29,643,672.00
08/17/2004,14:26,1007.00,1007.00,1006.50,1006.75,927,1963,2890.00
08/17/2004,14:27,1006.75,1006.75,1006.00,1006.00,290,2591,2881.00
08/17/2004,14:28,1006.00,1006.25,1005.00,1005.25,2093,5424,7517.00
08/17/2004,14:29,1005.50,1005.50,1005.25,1005.50,2249,1046,3295.00
08/17/2004,14:30,1005.50,1005.75,1005.25,1005.75,1503,1096,2599.00
08/17/2004,14:31,1005.75,1006.25,1005.75,1006.00,1003,432,1435.00
08/17/2004,14:32,1006.00,1006.25,1005.75,1006.25,1450,892,2342.00
08/17/2004,14:33,1006.00,1006.25,1006.00,1006.00,363,784,1147.00
08/17/2004,14:34,1006.00,1006.50,1006.00,1006.50,969,300,1269.00
08/17/2004,14:35,1006.50,1006.75,1006.25,1006.50,567,58,625.00
08/17/2004,14:36,1006.50,1006.75,1006.00,1006.25,402,1014,1416.00
08/17/2004,14:37,1006.25,1006.50,1006.25,1006.25,13,126,139.00
08/17/2004,14:38,1006.25,1006.50,1006.00,1006.25,78,857,935.00
08/17/2004,14:39,1006.50,1006.50,1006.00,1006.25,1425,268,1693.00
08/17/2004,14:40,1006.25,1006.25,1006.00,1006.25,896,82,978.00
08/17/2004,14:41,1006.00,1006.25,1005.75,1005.75,364,2111,2475.00
08/17/2004,14:42,1005.75,1006.50,1005.75,1006.50,893,819,1712.00
08/17/2004,14:43,1006.50,1006.75,1006.25,1006.50,787,478,1265.00
08/17/2004,14:44,1006.50,1007.00,1006.25,1006.75,729,835,1564.00
08/17/2004,14:45,1006.75,1007.00,1006.50,1006.75,609,117,726.00
08/17/2004,14:46,1006.50,1007.00,1006.50,1006.75,611,72,683.00
08/17/2004,14:47,1007.00,1007.50,1006.75,1007.25,2048,808,2856.00
08/17/2004,14:48,1007.25,1007.50,1007.00,1007.50,499,403,902.00
08/17/2004,14:49,1007.50,1007.50,1007.00,1007.00,282,1122,1404.00
08/17/2004,14:50,1007.00,1007.25,1007.00,1007.00,54,776,830.00
08/17/2004,14:51,1007.00,1007.25,1006.75,1007.00,1074,1045,2119.00
08/17/2004,14:52,1007.00,1007.25,1006.75,1007.00,249,405,654.00
08/17/2004,14:53,1007.25,1007.25,1007.00,1007.00,23,123,146.00
08/17/2004,14:54,1007.25,1007.25,1007.00,1007.00,124,554,678.00
08/17/2004,14:55,1007.00,1007.25,1006.75,1007.00,294,1245,1539.00
08/17/2004,14:56,1007.00,1007.25,1006.75,1006.75,120,635,755.00
08/17/2004,14:57,1007.00,1007.00,1006.75,1006.75,128,1641,1769.00
08/17/2004,14:58,1006.75,1007.00,1006.75,1006.75,123,707,830.00
08/17/2004,14:59,1006.75,1007.00,1006.75,1006.75,475,1300,1775.00
08/17/2004,15:00,1007.00,1007.25,1006.75,1007.25,2351,1409,3760.00
08/17/2004,15:01,1007.00,1007.25,1007.00,1007.00,1582,1924,3506.00
08/17/2004,15:02,1006.75,1007.00,1006.50,1006.75,1297,1870,3167.00
08/17/2004,15:03,1006.75,1006.75,1006.00,1006.25,1038,1808,2846.00
08/17/2004,15:04,1006.25,1007.25,1006.25,1007.25,1597,620,2217.00
08/17/2004,15:05,1007.25,1007.50,1007.25,1007.50,733,311,1044.00
08/17/2004,15:06,1007.50,1008.25,1007.50,1008.00,1899,532,2431.00
08/17/2004,15:07,1007.75,1008.00,1007.75,1008.00,73,46,119.00
08/17/2004,15:08,1008.00,1008.00,1007.75,1007.75,111,37,148.00
08/17/2004,15:09,1007.75,1008.00,1007.50,1007.50,356,1384,1740.00
08/17/2004,15:10,1007.75,1007.75,1007.25,1007.25,273,1214,1487.00
08/17/2004,15:11,1007.50,1008.25,1007.25,1008.00,1727,245,1972.00
08/17/2004,15:12,1008.00,1009.00,1008.00,1009.00,3344,388,3732.00
08/17/2004,15:13,1009.00,1009.00,1008.50,1008.75,292,1265,1557.00
08/17/2004,15:14,1008.75,1009.00,1008.25,1009.00,1073,437,1510.00
08/17/2004,15:15,1009.00,1009.00,1008.50,1009.00,2177,1947,4124.00
08/17/2004,15:16,1009.00,1009.25,1009.00,1009.25,86,0,86.00
08/17/2004,15:31,1008.75,1008.75,1008.25,1008.25,18,121,139.00
08/17/2004,15:32,1008.25,1008.25,1008.00,1008.25,141,149,290.00
08/17/2004,15:33,1008.25,1008.50,1008.00,1008.00,124,18,142.00
08/17/2004,15:34,1008.25,1008.25,1008.00,1008.00,22,36,58.00
08/17/2004,15:35,1008.00,1008.25,1007.75,1008.00,138,252,390.00
08/17/2004,15:36,1008.00,1008.25,1007.75,1008.25,240,6,246.00
08/17/2004,15:37,1008.25,1008.25,1008.00,1008.25,107,6,113.00
08/17/2004,15:38,1008.25,1008.25,1008.25,1008.25,6,0,6.00
08/17/2004,15:39,1008.50,1008.50,1008.25,1008.25,1,76,77.00
08/17/2004,15:40,1008.25,1008.25,1008.00,1008.25,5,11,16.00
08/17/2004,15:41,1008.25,1008.25,1008.25,1008.25,50,0,50.00
08/17/2004,15:42,1008.25,1008.25,1008.00,1008.00,115,130,245.00
08/17/2004,15:43,1008.00,1008.00,1008.00,1008.00,0,40,40.00
08/17/2004,15:44,1008.25,1008.25,1008.00,1008.00,92,5,97.00
08/17/2004,15:45,1008.00,1008.00,1008.00,1008.00,0,20,20.00
08/17/2004,15:46,1008.25,1008.25,1008.00,1008.25,33,105,138.00
08/17/2004,15:47,1008.25,1008.25,1008.00,1008.00,4,22,26.00
08/17/2004,15:48,1008.00,1008.00,1008.00,1008.00,0,32,32.00
08/17/2004,15:49,1008.00,1008.00,1008.00,1008.00,0,12,12.00
08/17/2004,15:50,1008.00,1008.25,1007.75,1007.75,25,119,144.00
08/17/2004,15:51,1007.75,1007.75,1007.50,1007.75,66,274,340.00
08/17/2004,15:52,1007.75,1008.00,1007.75,1007.75,21,85,106.00
08/17/2004,15:53,1007.75,1007.75,1007.75,1007.75,0,1,1.00
08/17/2004,15:54,1008.00,1008.00,1008.00,1008.00,96,0,96.00
08/17/2004,15:56,1008.00,1008.25,1008.00,1008.25,119,0,119.00
08/17/2004,15:57,1008.25,1008.25,1008.25,1008.25,10,0,10.00
08/17/2004,15:58,1008.25,1008.25,1008.25,1008.25,8,0,8.00
08/17/2004,15:59,1008.25,1008.25,1008.25,1008.25,10,0,10.00
08/17/2004,16:00,1008.25,1008.25,1008.00,1008.00,42,4,46.00
08/17/2004,17:01,1007.75,1007.75,1007.50,1007.75,8,1,9.00
08/17/2004,17:02,1007.75,1007.75,1007.75,1007.75,2,0,2.00
08/17/2004,17:04,1007.75,1007.75,1007.25,1007.25,2,283,285.00
08/17/2004,17:05,1007.25,1007.25,1007.25,1007.25,0,34,34.00
08/17/2004,17:06,1007.00,1007.50,1007.00,1007.50,8,1,9.00
08/17/2004,17:08,1007.50,1007.50,1007.50,1007.50,75,0,75.00
08/17/2004,17:09,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/17/2004,17:10,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/17/2004,17:11,1007.50,1007.50,1007.50,1007.50,10,0,10.00
08/17/2004,17:12,1007.50,1007.50,1007.50,1007.50,18,0,18.00
08/17/2004,17:13,1007.75,1007.75,1007.75,1007.75,2,0,2.00
08/17/2004,17:14,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/17/2004,17:15,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/17/2004,17:17,1007.50,1007.50,1007.50,1007.50,0,13,13.00
08/17/2004,17:18,1007.50,1007.50,1007.50,1007.50,0,5,5.00
08/17/2004,17:22,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/17/2004,17:23,1007.50,1007.50,1007.50,1007.50,0,15,15.00
08/17/2004,17:25,1007.50,1007.50,1007.50,1007.50,0,10,10.00
08/17/2004,17:26,1007.50,1007.50,1007.50,1007.50,0,6,6.00
08/17/2004,17:29,1007.75,1007.75,1007.75,1007.75,5,0,5.00
08/17/2004,17:30,1007.75,1007.75,1007.75,1007.75,8,0,8.00
08/17/2004,17:32,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/17/2004,17:36,1007.75,1007.75,1007.75,1007.75,2,0,2.00
08/17/2004,17:39,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/17/2004,17:42,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/17/2004,17:44,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/17/2004,17:45,1007.50,1007.50,1007.50,1007.50,0,10,10.00
08/17/2004,17:48,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/17/2004,17:51,1007.75,1007.75,1007.75,1007.75,3,0,3.00
08/17/2004,17:55,1007.75,1007.75,1007.50,1007.50,1,3,4.00
08/17/2004,17:57,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/17/2004,18:00,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/17/2004,18:01,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/17/2004,18:04,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/17/2004,18:07,1007.50,1007.50,1007.50,1007.50,0,4,4.00
08/17/2004,18:10,1007.75,1007.75,1007.50,1007.50,1,4,5.00
08/17/2004,18:12,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/17/2004,18:17,1007.75,1007.75,1007.50,1007.50,1,4,5.00
08/17/2004,18:18,1007.50,1007.50,1007.25,1007.25,1,131,132.00
08/17/2004,18:19,1007.25,1007.25,1007.00,1007.00,0,126,126.00
08/17/2004,18:20,1007.00,1007.00,1006.75,1007.00,5,6,11.00
08/17/2004,18:21,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/17/2004,18:22,1007.00,1007.00,1006.75,1006.75,4,6,10.00
08/17/2004,18:23,1006.75,1006.75,1006.75,1006.75,0,21,21.00
08/17/2004,18:24,1006.75,1006.75,1006.75,1006.75,0,37,37.00
08/17/2004,18:25,1006.75,1007.00,1006.75,1007.00,13,14,27.00
08/17/2004,18:28,1006.75,1006.75,1006.75,1006.75,0,12,12.00
08/17/2004,18:29,1006.75,1006.75,1006.75,1006.75,0,41,41.00
08/17/2004,18:30,1006.50,1006.75,1006.50,1006.75,2,1,3.00
08/17/2004,18:31,1006.75,1006.75,1006.75,1006.75,8,0,8.00
08/17/2004,18:32,1006.75,1006.75,1006.75,1006.75,20,0,20.00
08/17/2004,18:33,1007.00,1007.00,1007.00,1007.00,8,0,8.00
08/17/2004,18:35,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/17/2004,18:36,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/17/2004,18:37,1006.75,1006.75,1006.75,1006.75,0,43,43.00
08/17/2004,18:38,1006.75,1007.00,1006.75,1006.75,2,12,14.00
08/17/2004,18:39,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/17/2004,18:40,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/17/2004,18:41,1006.75,1006.75,1006.75,1006.75,0,95,95.00
08/17/2004,18:42,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/17/2004,18:43,1006.75,1006.75,1006.75,1006.75,0,27,27.00
08/17/2004,18:44,1007.00,1007.00,1007.00,1007.00,21,0,21.00
08/17/2004,18:46,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/17/2004,18:47,1007.25,1007.25,1007.25,1007.25,7,0,7.00
08/17/2004,18:48,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,18:50,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/17/2004,18:51,1007.25,1007.25,1007.25,1007.25,6,0,6.00
08/17/2004,18:53,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/17/2004,18:54,1007.00,1007.00,1007.00,1007.00,0,16,16.00
08/17/2004,18:57,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/17/2004,19:01,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/17/2004,19:03,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/17/2004,19:07,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/17/2004,19:08,1006.75,1006.75,1006.75,1006.75,0,34,34.00
08/17/2004,19:10,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/17/2004,19:12,1007.00,1007.00,1007.00,1007.00,8,0,8.00
08/17/2004,19:17,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/17/2004,19:19,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/17/2004,19:20,1007.00,1007.25,1007.00,1007.25,5,0,5.00
08/17/2004,19:22,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/17/2004,19:23,1007.00,1007.00,1007.00,1007.00,0,8,8.00
08/17/2004,19:26,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/17/2004,19:27,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/17/2004,19:28,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/17/2004,19:30,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/17/2004,19:32,1006.75,1006.75,1006.50,1006.50,0,41,41.00
08/17/2004,19:33,1006.75,1006.75,1006.50,1006.50,5,1,6.00
08/17/2004,19:34,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/17/2004,19:36,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/17/2004,19:38,1006.75,1006.75,1006.75,1006.75,4,0,4.00
08/17/2004,19:40,1006.75,1007.00,1006.75,1007.00,3,0,3.00
08/17/2004,19:43,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/17/2004,19:46,1007.00,1007.00,1007.00,1007.00,6,0,6.00
08/17/2004,19:47,1007.00,1007.00,1007.00,1007.00,11,0,11.00
08/17/2004,19:50,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,19:51,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/17/2004,19:53,1007.00,1007.00,1006.75,1006.75,0,15,15.00
08/17/2004,19:55,1007.00,1007.00,1007.00,1007.00,12,0,12.00
08/17/2004,20:00,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/17/2004,20:01,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/17/2004,20:02,1007.00,1007.00,1007.00,1007.00,15,0,15.00
08/17/2004,20:03,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/17/2004,20:04,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/17/2004,20:15,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/17/2004,20:16,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/17/2004,20:17,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/17/2004,20:19,1006.75,1006.75,1006.75,1006.75,0,6,6.00
08/17/2004,20:21,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/17/2004,20:24,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/17/2004,20:29,1007.00,1007.00,1007.00,1007.00,25,0,25.00
08/17/2004,20:30,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/17/2004,20:31,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/17/2004,20:34,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/17/2004,20:35,1007.00,1007.00,1007.00,1007.00,7,0,7.00
08/17/2004,20:37,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/17/2004,20:38,1007.25,1007.25,1007.00,1007.00,4,5,9.00
08/17/2004,20:41,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/17/2004,20:44,1007.00,1007.00,1007.00,1007.00,0,8,8.00
08/17/2004,20:45,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/17/2004,20:51,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/17/2004,20:54,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/17/2004,20:56,1006.75,1007.00,1006.75,1007.00,1,2,3.00
08/17/2004,20:58,1006.75,1006.75,1006.75,1006.75,0,30,30.00
08/17/2004,20:59,1006.75,1006.75,1006.75,1006.75,0,9,9.00
08/17/2004,21:01,1006.75,1006.75,1006.75,1006.75,0,3,3.00
08/17/2004,21:02,1006.50,1006.75,1006.50,1006.75,2,1,3.00
08/17/2004,21:03,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/17/2004,21:05,1006.75,1006.75,1006.75,1006.75,5,0,5.00
08/17/2004,21:08,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/17/2004,21:10,1006.75,1006.75,1006.75,1006.75,43,0,43.00
08/17/2004,21:13,1006.75,1006.75,1006.75,1006.75,5,0,5.00
08/17/2004,21:14,1006.75,1006.75,1006.75,1006.75,59,0,59.00
08/17/2004,21:16,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/17/2004,21:19,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/17/2004,21:24,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/17/2004,21:25,1007.00,1007.00,1007.00,1007.00,7,0,7.00
08/17/2004,21:26,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/17/2004,21:27,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/17/2004,21:28,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/17/2004,21:31,1006.75,1006.75,1006.75,1006.75,0,21,21.00
08/17/2004,21:32,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/17/2004,21:40,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/17/2004,21:45,1007.00,1007.00,1007.00,1007.00,15,0,15.00
08/17/2004,21:46,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/17/2004,21:47,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/17/2004,21:49,1007.00,1007.00,1007.00,1007.00,9,0,9.00
08/17/2004,21:50,1007.25,1007.25,1007.25,1007.25,13,0,13.00
08/17/2004,21:51,1007.00,1007.00,1007.00,1007.00,0,11,11.00
08/17/2004,22:00,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/17/2004,22:05,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,22:07,1007.25,1007.25,1007.00,1007.00,1,1,2.00
08/17/2004,22:09,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/17/2004,22:10,1007.25,1007.25,1007.25,1007.25,32,0,32.00
08/17/2004,22:14,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/17/2004,22:15,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,22:16,1007.25,1007.25,1007.25,1007.25,3,0,3.00
08/17/2004,22:18,1007.25,1007.25,1007.25,1007.25,4,0,4.00
08/17/2004,22:19,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,22:22,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,22:24,1007.50,1007.50,1007.50,1007.50,82,0,82.00
08/17/2004,22:25,1007.50,1007.50,1007.50,1007.50,7,0,7.00
08/17/2004,22:26,1007.50,1007.50,1007.50,1007.50,7,0,7.00
08/17/2004,22:27,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/17/2004,22:28,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/17/2004,22:29,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/17/2004,22:32,1007.25,1007.25,1007.25,1007.25,0,6,6.00
08/17/2004,22:35,1007.00,1007.00,1007.00,1007.00,0,20,20.00
08/17/2004,22:36,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/17/2004,22:44,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,22:48,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/17/2004,22:49,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/17/2004,22:50,1007.00,1007.00,1007.00,1007.00,0,27,27.00
08/17/2004,22:53,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/17/2004,22:55,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/17/2004,22:56,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/17/2004,22:58,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/17/2004,23:00,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/17/2004,23:01,1007.00,1007.00,1007.00,1007.00,0,7,7.00
08/17/2004,23:03,1007.00,1007.00,1007.00,1007.00,0,7,7.00
08/17/2004,23:05,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/17/2004,23:06,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/17/2004,23:07,1007.25,1007.25,1007.00,1007.00,1,1,2.00
08/17/2004,23:25,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/17/2004,23:27,1007.25,1007.25,1007.25,1007.25,33,0,33.00
08/17/2004,23:30,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,23:34,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,23:35,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/17/2004,23:36,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,23:38,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/17/2004,23:40,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/17/2004,23:41,1007.25,1007.25,1007.25,1007.25,10,0,10.00
08/18/2004,00:00,1007.25,1007.25,1007.25,1007.25,12,0,12.00
08/18/2004,00:02,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/18/2004,00:03,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/18/2004,00:07,1007.25,1007.25,1007.25,1007.25,10,0,10.00
08/18/2004,00:09,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/18/2004,00:11,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/18/2004,00:12,1007.50,1007.50,1007.50,1007.50,4,0,4.00
08/18/2004,00:16,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/18/2004,00:28,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/18/2004,00:29,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/18/2004,00:30,1007.50,1007.50,1007.50,1007.50,6,0,6.00
08/18/2004,00:31,1007.50,1007.50,1007.50,1007.50,14,0,14.00
08/18/2004,00:32,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/18/2004,00:34,1007.50,1007.50,1007.25,1007.50,10,2,12.00
08/18/2004,00:35,1007.50,1007.75,1007.50,1007.75,5,0,5.00
08/18/2004,00:36,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/18/2004,00:38,1007.25,1007.25,1007.25,1007.25,0,13,13.00
08/18/2004,00:39,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/18/2004,00:42,1007.25,1007.25,1007.25,1007.25,4,0,4.00
08/18/2004,00:43,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/18/2004,00:45,1007.00,1007.00,1007.00,1007.00,0,20,20.00
08/18/2004,00:46,1007.25,1007.25,1007.25,1007.25,9,0,9.00
08/18/2004,00:47,1007.00,1007.00,1007.00,1007.00,0,11,11.00
08/18/2004,00:48,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/18/2004,00:49,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/18/2004,00:50,1007.25,1007.25,1007.00,1007.00,1,9,10.00
08/18/2004,00:55,1007.00,1007.00,1007.00,1007.00,0,9,9.00
08/18/2004,00:56,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/18/2004,00:57,1006.75,1006.75,1006.75,1006.75,0,15,15.00
08/18/2004,01:00,1007.00,1007.00,1007.00,1007.00,12,0,12.00
08/18/2004,01:01,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/18/2004,01:02,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/18/2004,01:03,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/18/2004,01:04,1007.00,1007.50,1007.00,1007.50,90,0,90.00
08/18/2004,01:05,1007.25,1007.25,1007.25,1007.25,0,50,50.00
08/18/2004,01:06,1007.25,1007.25,1007.25,1007.25,0,54,54.00
08/18/2004,01:07,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/18/2004,01:08,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/18/2004,01:09,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/18/2004,01:10,1007.25,1007.25,1007.25,1007.25,0,12,12.00
08/18/2004,01:11,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/18/2004,01:12,1007.25,1007.25,1007.25,1007.25,0,65,65.00
08/18/2004,01:13,1007.25,1007.25,1007.25,1007.25,0,74,74.00
08/18/2004,01:16,1007.25,1007.25,1007.25,1007.25,0,50,50.00
08/18/2004,01:17,1007.25,1007.25,1007.00,1007.00,0,116,116.00
08/18/2004,01:18,1006.75,1006.75,1006.75,1006.75,0,13,13.00
08/18/2004,01:22,1006.75,1006.75,1006.75,1006.75,0,3,3.00
08/18/2004,01:23,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/18/2004,01:25,1007.00,1007.00,1007.00,1007.00,24,0,24.00
08/18/2004,01:26,1007.00,1007.00,1006.75,1007.00,11,1,12.00
08/18/2004,01:27,1007.00,1007.00,1007.00,1007.00,50,0,50.00
08/18/2004,01:28,1007.00,1007.25,1007.00,1007.25,60,0,60.00
08/18/2004,01:30,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/18/2004,01:32,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/18/2004,01:33,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/18/2004,01:34,1007.00,1007.00,1007.00,1007.00,0,30,30.00
08/18/2004,01:35,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/18/2004,01:37,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/18/2004,01:39,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/18/2004,01:40,1007.00,1007.25,1007.00,1007.25,1,10,11.00
08/18/2004,01:43,1007.25,1007.25,1007.25,1007.25,33,0,33.00
08/18/2004,01:44,1007.25,1007.50,1007.25,1007.50,2,0,2.00
08/18/2004,01:45,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/18/2004,01:49,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/18/2004,01:52,1007.50,1007.50,1007.50,1007.50,50,0,50.00
08/18/2004,01:53,1007.50,1007.50,1007.50,1007.50,67,0,67.00
08/18/2004,01:56,1007.50,1007.50,1007.50,1007.50,57,0,57.00
08/18/2004,01:59,1007.75,1007.75,1007.75,1007.75,8,0,8.00
08/18/2004,02:00,1007.50,1007.75,1007.25,1007.25,1,49,50.00
08/18/2004,02:01,1007.50,1007.50,1007.50,1007.50,58,0,58.00
08/18/2004,02:02,1007.50,1007.50,1007.25,1007.25,25,2,27.00
08/18/2004,02:03,1007.25,1007.25,1007.25,1007.25,0,56,56.00
08/18/2004,02:04,1007.25,1007.25,1007.00,1007.00,16,40,56.00
08/18/2004,02:05,1007.00,1007.25,1007.00,1007.25,22,8,30.00
08/18/2004,02:06,1007.25,1007.50,1007.00,1007.00,7,16,23.00
08/18/2004,02:07,1007.00,1007.25,1007.00,1007.00,20,73,93.00
08/18/2004,02:08,1007.00,1007.00,1006.75,1007.00,3,18,21.00
08/18/2004,02:09,1007.00,1007.00,1006.75,1006.75,7,3,10.00
08/18/2004,02:10,1007.00,1007.00,1007.00,1007.00,16,0,16.00
08/18/2004,02:11,1007.25,1007.50,1007.25,1007.50,47,0,47.00
08/18/2004,02:12,1007.50,1007.75,1007.50,1007.75,159,0,159.00
08/18/2004,02:13,1008.00,1008.25,1007.75,1007.75,113,61,174.00
08/18/2004,02:14,1007.75,1007.75,1007.75,1007.75,0,2,2.00
08/18/2004,02:15,1007.75,1007.75,1007.50,1007.50,0,95,95.00
08/18/2004,02:16,1007.50,1007.75,1007.50,1007.75,21,123,144.00
08/18/2004,02:17,1007.75,1008.00,1007.75,1008.00,125,0,125.00
08/18/2004,02:18,1007.75,1008.00,1007.75,1007.75,1,72,73.00
08/18/2004,02:19,1007.75,1007.75,1007.25,1007.25,0,124,124.00
08/18/2004,02:20,1007.50,1007.50,1007.50,1007.50,22,0,22.00
08/18/2004,02:21,1007.50,1007.75,1007.50,1007.50,5,1,6.00
08/18/2004,02:22,1007.50,1007.50,1007.50,1007.50,0,3,3.00
08/18/2004,02:23,1007.50,1007.50,1007.25,1007.50,1,10,11.00
08/18/2004,02:24,1007.50,1007.75,1007.50,1007.75,3,0,3.00
08/18/2004,02:25,1007.75,1008.00,1007.75,1007.75,52,4,56.00
08/18/2004,02:26,1008.00,1008.00,1008.00,1008.00,20,0,20.00
08/18/2004,02:27,1008.00,1008.00,1008.00,1008.00,11,0,11.00
08/18/2004,02:28,1008.00,1008.00,1008.00,1008.00,8,0,8.00
08/18/2004,02:29,1007.75,1008.00,1007.50,1007.75,41,86,127.00
08/18/2004,02:30,1007.75,1007.75,1007.25,1007.25,15,50,65.00
08/18/2004,02:31,1007.25,1007.25,1007.00,1007.00,0,142,142.00
08/18/2004,02:32,1007.00,1007.00,1006.75,1006.75,0,142,142.00
08/18/2004,02:33,1006.75,1007.00,1006.25,1006.50,15,146,161.00
08/18/2004,02:34,1006.50,1006.50,1006.25,1006.50,15,2,17.00
08/18/2004,02:35,1006.25,1006.25,1005.50,1006.00,32,507,539.00
08/18/2004,02:36,1006.00,1006.25,1005.50,1006.25,24,45,69.00
08/18/2004,02:37,1006.25,1006.25,1006.25,1006.25,22,0,22.00
08/18/2004,02:38,1006.25,1006.25,1006.25,1006.25,38,0,38.00
08/18/2004,02:39,1006.00,1006.00,1005.75,1006.00,11,68,79.00
08/18/2004,02:40,1006.00,1006.00,1005.75,1006.00,90,7,97.00
08/18/2004,02:41,1006.00,1006.00,1005.75,1005.75,5,26,31.00
08/18/2004,02:42,1005.75,1005.75,1005.75,1005.75,0,2,2.00
08/18/2004,02:43,1005.75,1005.75,1005.75,1005.75,0,20,20.00
08/18/2004,02:44,1006.00,1006.00,1005.50,1005.75,81,36,117.00
08/18/2004,02:45,1005.50,1005.75,1005.50,1005.75,20,2,22.00
08/18/2004,02:46,1005.75,1006.00,1005.75,1006.00,70,0,70.00
08/18/2004,02:47,1006.00,1006.00,1005.75,1005.75,46,48,94.00
08/18/2004,02:48,1005.75,1006.00,1005.75,1006.00,32,53,85.00
08/18/2004,02:50,1006.00,1006.00,1006.00,1006.00,35,0,35.00
08/18/2004,02:51,1006.00,1006.00,1005.75,1005.75,19,15,34.00
08/18/2004,02:52,1006.00,1006.00,1005.50,1005.75,11,57,68.00
08/18/2004,02:53,1005.75,1005.75,1005.50,1005.50,7,55,62.00
08/18/2004,02:54,1005.50,1005.50,1005.25,1005.25,0,138,138.00
08/18/2004,02:55,1005.50,1005.75,1005.50,1005.75,12,0,12.00
08/18/2004,02:56,1005.50,1005.75,1005.50,1005.75,2,22,24.00
08/18/2004,02:57,1005.50,1005.50,1005.50,1005.50,0,20,20.00
08/18/2004,02:58,1005.50,1006.00,1005.50,1006.00,56,40,96.00
08/18/2004,02:59,1005.75,1005.75,1005.75,1005.75,0,30,30.00
08/18/2004,03:01,1005.75,1006.00,1005.75,1006.00,90,6,96.00
08/18/2004,03:02,1006.00,1006.25,1006.00,1006.25,39,0,39.00
08/18/2004,03:03,1006.25,1006.25,1006.00,1006.00,7,12,19.00
08/18/2004,03:04,1006.00,1006.25,1005.75,1005.75,11,86,97.00
08/18/2004,03:05,1006.00,1006.00,1005.75,1005.75,5,13,18.00
08/18/2004,03:06,1005.75,1005.75,1005.75,1005.75,0,7,7.00
08/18/2004,03:08,1005.50,1005.50,1005.00,1005.00,5,89,94.00
08/18/2004,03:09,1005.25,1005.25,1005.00,1005.00,3,52,55.00
08/18/2004,03:10,1004.75,1005.25,1004.75,1005.25,85,22,107.00
08/18/2004,03:11,1005.25,1005.25,1005.00,1005.25,25,1,26.00
08/18/2004,03:12,1005.25,1005.25,1005.25,1005.25,18,0,18.00
08/18/2004,03:14,1005.25,1005.25,1005.25,1005.25,41,0,41.00
08/18/2004,03:15,1005.25,1005.25,1005.25,1005.25,32,0,32.00
08/18/2004,03:16,1005.00,1005.25,1005.00,1005.25,53,14,67.00
08/18/2004,03:17,1005.25,1005.50,1005.25,1005.50,45,0,45.00
08/18/2004,03:18,1005.25,1005.50,1005.25,1005.50,27,59,86.00
08/18/2004,03:19,1005.50,1005.50,1005.50,1005.50,75,0,75.00
08/18/2004,03:20,1005.75,1005.75,1005.50,1005.50,4,95,99.00
08/18/2004,03:21,1005.75,1005.75,1005.75,1005.75,26,0,26.00
08/18/2004,03:22,1005.75,1006.25,1005.75,1006.00,219,168,387.00
08/18/2004,03:23,1006.00,1006.00,1005.75,1005.75,0,17,17.00
08/18/2004,03:24,1005.75,1005.75,1005.75,1005.75,0,7,7.00
08/18/2004,03:25,1005.50,1005.50,1005.50,1005.50,0,35,35.00
08/18/2004,03:27,1005.50,1005.50,1005.50,1005.50,0,95,95.00
08/18/2004,03:28,1005.50,1005.50,1005.50,1005.50,0,28,28.00
08/18/2004,03:29,1005.75,1005.75,1005.75,1005.75,15,0,15.00
08/18/2004,03:30,1005.75,1005.75,1005.75,1005.75,12,0,12.00
08/18/2004,03:31,1005.75,1005.75,1005.75,1005.75,14,0,14.00
08/18/2004,03:32,1005.75,1005.75,1005.50,1005.50,1,17,18.00
08/18/2004,03:33,1005.25,1005.50,1005.25,1005.50,3,6,9.00
08/18/2004,03:35,1005.75,1006.00,1005.75,1006.00,76,0,76.00
08/18/2004,03:36,1006.25,1006.25,1006.25,1006.25,57,0,57.00
08/18/2004,03:37,1006.50,1006.50,1006.00,1006.00,23,20,43.00
08/18/2004,03:39,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/18/2004,03:40,1006.00,1006.25,1006.00,1006.00,1,8,9.00
08/18/2004,03:41,1006.00,1006.00,1006.00,1006.00,0,11,11.00
08/18/2004,03:42,1006.00,1006.00,1005.75,1005.75,0,71,71.00
08/18/2004,03:43,1005.50,1005.75,1005.50,1005.75,2,46,48.00
08/18/2004,03:45,1005.50,1005.75,1005.50,1005.75,28,2,30.00
08/18/2004,03:46,1005.75,1005.75,1005.50,1005.50,1,5,6.00
08/18/2004,03:47,1005.75,1005.75,1005.75,1005.75,3,0,3.00
08/18/2004,03:48,1005.75,1005.75,1005.50,1005.50,8,2,10.00
08/18/2004,03:49,1005.50,1005.75,1005.50,1005.75,57,19,76.00
08/18/2004,03:51,1006.00,1006.00,1006.00,1006.00,1,0,1.00
08/18/2004,03:52,1006.00,1006.00,1006.00,1006.00,53,0,53.00
08/18/2004,03:53,1006.00,1006.00,1006.00,1006.00,2,0,2.00
08/18/2004,03:54,1006.00,1006.00,1006.00,1006.00,1,0,1.00
08/18/2004,03:55,1006.00,1006.00,1006.00,1006.00,1,0,1.00
08/18/2004,03:56,1006.00,1006.00,1006.00,1006.00,37,0,37.00
08/18/2004,03:58,1006.00,1006.00,1006.00,1006.00,10,0,10.00
08/18/2004,03:59,1006.00,1006.00,1006.00,1006.00,5,0,5.00
08/18/2004,04:01,1006.00,1006.00,1006.00,1006.00,2,0,2.00
08/18/2004,04:02,1005.75,1006.00,1005.75,1006.00,8,2,10.00
08/18/2004,04:03,1006.00,1006.50,1006.00,1006.25,51,2,53.00
08/18/2004,04:04,1006.25,1006.50,1006.25,1006.25,50,27,77.00
08/18/2004,04:07,1006.25,1006.25,1006.25,1006.25,0,15,15.00
08/18/2004,04:08,1006.00,1006.25,1006.00,1006.25,17,1,18.00
08/18/2004,04:09,1006.50,1006.50,1006.00,1006.00,1,22,23.00
08/18/2004,04:10,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/18/2004,04:11,1006.00,1006.00,1005.75,1006.00,26,38,64.00
08/18/2004,04:12,1006.00,1006.00,1006.00,1006.00,109,0,109.00
08/18/2004,04:13,1006.00,1006.00,1006.00,1006.00,2,0,2.00
08/18/2004,04:14,1006.00,1006.00,1006.00,1006.00,51,0,51.00
08/18/2004,04:15,1006.00,1006.00,1006.00,1006.00,4,0,4.00
08/18/2004,04:16,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/18/2004,04:17,1006.00,1006.00,1006.00,1006.00,0,35,35.00
08/18/2004,04:20,1006.00,1006.00,1006.00,1006.00,0,112,112.00
08/18/2004,04:22,1006.00,1006.00,1006.00,1006.00,0,1,1.00
08/18/2004,04:24,1006.00,1006.00,1006.00,1006.00,0,11,11.00
08/18/2004,04:25,1006.00,1006.00,1006.00,1006.00,0,4,4.00
08/18/2004,04:26,1006.00,1006.00,1005.75,1005.75,0,20,20.00
08/18/2004,04:27,1005.75,1006.00,1005.75,1006.00,1,1,2.00
08/18/2004,04:28,1005.75,1005.75,1005.75,1005.75,0,2,2.00
08/18/2004,04:29,1006.00,1006.00,1006.00,1006.00,26,0,26.00
08/18/2004,04:30,1006.00,1006.00,1006.00,1006.00,13,0,13.00
08/18/2004,04:31,1006.00,1006.00,1006.00,1006.00,6,0,6.00
08/18/2004,04:33,1006.00,1006.00,1005.75,1005.75,20,11,31.00
08/18/2004,04:34,1005.75,1005.75,1005.75,1005.75,0,25,25.00
08/18/2004,04:35,1005.75,1006.00,1005.50,1005.50,2,208,210.00
08/18/2004,04:36,1005.50,1005.75,1005.50,1005.50,4,66,70.00
08/18/2004,04:37,1005.50,1005.75,1005.50,1005.50,10,2,12.00
08/18/2004,04:40,1005.50,1005.50,1005.50,1005.50,0,25,25.00
08/18/2004,04:42,1005.75,1005.75,1005.25,1005.25,1,31,32.00
08/18/2004,04:43,1005.25,1005.50,1005.25,1005.50,16,25,41.00
08/18/2004,04:45,1005.25,1005.25,1005.00,1005.00,0,59,59.00
08/18/2004,04:46,1005.25,1005.25,1004.75,1005.00,15,44,59.00
08/18/2004,04:47,1005.00,1005.00,1004.75,1004.75,43,1,44.00
08/18/2004,04:48,1005.00,1005.00,1004.75,1004.75,14,2,16.00
08/18/2004,04:49,1004.75,1005.00,1004.75,1005.00,16,5,21.00
08/18/2004,04:50,1005.00,1005.00,1005.00,1005.00,16,0,16.00
08/18/2004,04:51,1005.00,1005.00,1005.00,1005.00,6,0,6.00
08/18/2004,04:52,1004.75,1005.00,1004.50,1005.00,22,87,109.00
08/18/2004,04:53,1004.75,1004.75,1004.00,1004.50,19,278,297.00
08/18/2004,04:54,1004.50,1005.00,1004.50,1004.75,108,28,136.00
08/18/2004,04:55,1004.75,1005.00,1004.75,1005.00,1,31,32.00
08/18/2004,04:56,1004.75,1005.00,1004.75,1004.75,1,34,35.00
08/18/2004,04:57,1005.00,1005.00,1004.75,1004.75,1,28,29.00
08/18/2004,04:58,1004.75,1005.00,1004.75,1004.75,1,63,64.00
08/18/2004,04:59,1004.75,1004.75,1004.25,1004.25,0,14,14.00
08/18/2004,05:00,1004.25,1004.50,1004.25,1004.50,14,1,15.00
08/18/2004,05:01,1004.25,1004.25,1004.00,1004.25,15,26,41.00
08/18/2004,05:02,1004.25,1004.25,1004.00,1004.00,33,2,35.00
08/18/2004,05:03,1004.25,1004.50,1004.00,1004.25,10,1,11.00
08/18/2004,05:04,1004.00,1004.00,1003.75,1004.00,38,91,129.00
08/18/2004,05:05,1004.00,1004.50,1004.00,1004.50,136,0,136.00
08/18/2004,05:06,1004.50,1004.50,1004.50,1004.50,56,0,56.00
08/18/2004,05:07,1004.50,1004.50,1004.25,1004.25,37,3,40.00
08/18/2004,05:08,1004.50,1004.50,1004.50,1004.50,19,0,19.00
08/18/2004,05:09,1004.25,1004.50,1004.25,1004.25,113,7,120.00
08/18/2004,05:10,1004.50,1004.50,1004.50,1004.50,9,0,9.00
08/18/2004,05:11,1004.50,1004.50,1004.50,1004.50,32,0,32.00
08/18/2004,05:12,1004.50,1004.75,1004.50,1004.75,6,0,6.00
08/18/2004,05:13,1004.50,1004.75,1004.50,1004.75,2,1,3.00
08/18/2004,05:14,1004.75,1004.75,1004.25,1004.50,11,56,67.00
08/18/2004,05:15,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/18/2004,05:16,1004.25,1004.50,1004.25,1004.50,18,1,19.00
08/18/2004,05:17,1004.50,1004.75,1004.25,1004.25,7,11,18.00
08/18/2004,05:19,1004.50,1004.50,1004.50,1004.50,29,0,29.00
08/18/2004,05:20,1004.50,1004.50,1004.50,1004.50,8,0,8.00
08/18/2004,05:21,1004.75,1004.75,1004.75,1004.75,54,0,54.00
08/18/2004,05:22,1004.75,1005.00,1004.75,1005.00,9,1,10.00
08/18/2004,05:23,1005.00,1005.25,1005.00,1005.25,132,40,172.00
08/18/2004,05:25,1005.00,1005.00,1005.00,1005.00,0,99,99.00
08/18/2004,05:26,1005.00,1005.00,1005.00,1005.00,0,8,8.00
08/18/2004,05:27,1005.00,1005.00,1005.00,1005.00,0,6,6.00
08/18/2004,05:28,1005.00,1005.00,1005.00,1005.00,0,5,5.00
08/18/2004,05:30,1005.00,1005.25,1005.00,1005.25,1,7,8.00
08/18/2004,05:31,1005.00,1005.25,1004.75,1004.75,1,5,6.00
08/18/2004,05:32,1004.75,1005.00,1004.75,1005.00,3,8,11.00
08/18/2004,05:33,1004.75,1005.00,1004.75,1005.00,1,1,2.00
08/18/2004,05:34,1005.00,1005.25,1005.00,1005.25,18,5,23.00
08/18/2004,05:35,1005.00,1005.25,1005.00,1005.00,1,197,198.00
08/18/2004,05:36,1005.00,1005.00,1005.00,1005.00,0,4,4.00
08/18/2004,05:37,1004.75,1005.00,1004.75,1005.00,1,2,3.00
08/18/2004,05:38,1004.75,1004.75,1004.75,1004.75,0,28,28.00
08/18/2004,05:39,1004.75,1005.00,1004.50,1004.50,10,91,101.00
08/18/2004,05:40,1004.50,1004.75,1004.50,1004.50,21,3,24.00
08/18/2004,05:41,1004.50,1004.50,1004.50,1004.50,0,6,6.00
08/18/2004,05:42,1004.50,1004.50,1004.50,1004.50,0,9,9.00
08/18/2004,05:44,1004.50,1004.75,1004.50,1004.75,1,2,3.00
08/18/2004,05:45,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/18/2004,05:46,1004.75,1004.75,1004.50,1004.50,1,5,6.00
08/18/2004,05:47,1004.75,1004.75,1004.50,1004.50,1,2,3.00
08/18/2004,05:48,1004.75,1005.00,1004.75,1005.00,28,1,29.00
08/18/2004,05:49,1005.00,1005.25,1005.00,1005.25,40,0,40.00
08/18/2004,05:50,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/18/2004,05:51,1005.25,1005.50,1005.25,1005.50,68,3,71.00
08/18/2004,05:53,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/18/2004,05:54,1005.50,1005.50,1005.25,1005.50,6,1,7.00
08/18/2004,05:55,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/18/2004,05:56,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/18/2004,05:58,1005.50,1005.50,1005.50,1005.50,35,0,35.00
08/18/2004,05:59,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/18/2004,06:00,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/18/2004,06:01,1005.50,1005.75,1005.50,1005.75,259,0,259.00
08/18/2004,06:02,1005.75,1005.75,1005.75,1005.75,69,0,69.00
08/18/2004,06:03,1005.75,1006.00,1005.75,1005.75,157,5,162.00
08/18/2004,06:04,1005.75,1005.75,1005.75,1005.75,0,23,23.00
08/18/2004,06:05,1005.75,1005.75,1005.75,1005.75,0,4,4.00
08/18/2004,06:08,1005.50,1005.75,1005.50,1005.75,35,4,39.00
08/18/2004,06:10,1005.75,1005.75,1005.75,1005.75,10,0,10.00
08/18/2004,06:11,1005.75,1005.75,1005.75,1005.75,5,0,5.00
08/18/2004,06:13,1005.50,1005.50,1005.50,1005.50,0,8,8.00
08/18/2004,06:14,1005.50,1005.75,1005.50,1005.75,4,1,5.00
08/18/2004,06:15,1005.75,1005.75,1005.75,1005.75,11,0,11.00
08/18/2004,06:16,1005.75,1005.75,1005.75,1005.75,4,0,4.00
08/18/2004,06:17,1005.75,1005.75,1005.75,1005.75,9,0,9.00
08/18/2004,06:18,1005.75,1006.00,1005.75,1006.00,51,0,51.00
08/18/2004,06:19,1006.00,1006.00,1005.75,1005.75,4,3,7.00
08/18/2004,06:20,1005.75,1005.75,1005.75,1005.75,0,20,20.00
08/18/2004,06:21,1005.75,1006.00,1005.75,1006.00,1,1,2.00
08/18/2004,06:22,1005.75,1005.75,1005.50,1005.50,1,63,64.00
08/18/2004,06:23,1005.25,1005.50,1005.25,1005.50,2,1,3.00
08/18/2004,06:24,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/18/2004,06:25,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/18/2004,06:26,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/18/2004,06:27,1005.50,1005.50,1005.50,1005.50,3,0,3.00
08/18/2004,06:28,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/18/2004,06:29,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/18/2004,06:30,1005.50,1005.50,1005.25,1005.50,13,51,64.00
08/18/2004,06:31,1005.25,1005.25,1005.25,1005.25,0,4,4.00
08/18/2004,06:32,1005.25,1005.25,1005.25,1005.25,0,3,3.00
08/18/2004,06:35,1005.50,1005.50,1005.50,1005.50,10,0,10.00
08/18/2004,06:37,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/18/2004,06:38,1005.25,1005.50,1005.25,1005.50,5,1,6.00
08/18/2004,06:39,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/18/2004,06:40,1005.50,1005.50,1005.25,1005.25,5,1,6.00
08/18/2004,06:41,1005.25,1005.25,1005.25,1005.25,0,2,2.00
08/18/2004,06:42,1005.25,1005.50,1005.25,1005.50,15,1,16.00
08/18/2004,06:43,1005.75,1005.75,1005.75,1005.75,12,0,12.00
08/18/2004,06:44,1005.75,1006.00,1005.75,1005.75,37,1,38.00
08/18/2004,06:45,1005.75,1005.75,1005.75,1005.75,0,9,9.00
08/18/2004,06:46,1005.75,1005.75,1005.50,1005.50,0,27,27.00
08/18/2004,06:47,1005.75,1005.75,1005.75,1005.75,10,0,10.00
08/18/2004,06:48,1005.75,1005.75,1005.75,1005.75,4,0,4.00
08/18/2004,06:49,1005.75,1005.75,1005.75,1005.75,4,0,4.00
08/18/2004,06:50,1005.75,1005.75,1005.75,1005.75,16,0,16.00
08/18/2004,06:51,1005.75,1005.75,1005.75,1005.75,2,0,2.00
08/18/2004,06:52,1005.75,1005.75,1005.75,1005.75,5,0,5.00
08/18/2004,06:53,1005.75,1005.75,1005.50,1005.75,10,9,19.00
08/18/2004,06:54,1005.50,1005.50,1005.50,1005.50,0,35,35.00
08/18/2004,06:55,1005.75,1006.00,1005.75,1006.00,8,0,8.00
08/18/2004,06:56,1005.75,1006.00,1005.75,1005.75,3,11,14.00
08/18/2004,06:57,1005.75,1005.75,1005.50,1005.50,0,9,9.00
08/18/2004,06:58,1005.50,1005.50,1005.25,1005.25,0,24,24.00
08/18/2004,06:59,1005.75,1005.75,1005.00,1005.00,41,153,194.00
08/18/2004,07:00,1005.00,1005.00,1004.25,1004.50,60,419,479.00
08/18/2004,07:01,1004.50,1004.75,1004.50,1004.75,113,5,118.00
08/18/2004,07:02,1005.00,1005.00,1004.75,1004.75,2,55,57.00
08/18/2004,07:03,1004.75,1004.75,1004.75,1004.75,0,15,15.00
08/18/2004,07:04,1004.75,1004.75,1004.75,1004.75,0,11,11.00
08/18/2004,07:05,1004.50,1004.75,1004.50,1004.50,27,14,41.00
08/18/2004,07:06,1004.50,1004.50,1004.00,1004.25,18,384,402.00
08/18/2004,07:07,1004.25,1004.25,1004.00,1004.25,117,4,121.00
08/18/2004,07:08,1004.25,1004.25,1004.00,1004.25,89,2,91.00
08/18/2004,07:09,1004.00,1004.25,1004.00,1004.25,37,1,38.00
08/18/2004,07:10,1004.25,1004.25,1004.25,1004.25,42,0,42.00
08/18/2004,07:11,1004.25,1004.25,1004.25,1004.25,129,0,129.00
08/18/2004,07:12,1004.25,1004.25,1004.25,1004.25,93,0,93.00
08/18/2004,07:13,1004.25,1004.25,1004.25,1004.25,114,0,114.00
08/18/2004,07:14,1004.50,1004.50,1004.25,1004.50,10,3,13.00
08/18/2004,07:15,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/18/2004,07:16,1004.50,1004.75,1004.50,1004.75,218,0,218.00
08/18/2004,07:17,1004.75,1005.25,1004.75,1005.00,240,47,287.00
08/18/2004,07:18,1004.75,1005.00,1004.75,1004.75,12,4,16.00
08/18/2004,07:19,1005.00,1005.00,1004.75,1004.75,1,11,12.00
08/18/2004,07:20,1005.00,1005.00,1004.75,1005.00,122,11,133.00
08/18/2004,07:21,1004.75,1005.25,1004.75,1004.75,173,33,206.00
08/18/2004,07:22,1005.00,1005.00,1005.00,1005.00,78,0,78.00
08/18/2004,07:23,1005.00,1005.00,1005.00,1005.00,14,0,14.00
08/18/2004,07:24,1005.00,1005.00,1004.75,1004.75,140,62,202.00
08/18/2004,07:25,1004.75,1004.75,1004.50,1004.50,0,82,82.00
08/18/2004,07:26,1004.75,1004.75,1004.25,1004.50,14,275,289.00
08/18/2004,07:27,1004.50,1004.50,1004.25,1004.25,33,6,39.00
08/18/2004,07:28,1004.50,1004.50,1004.25,1004.50,31,10,41.00
08/18/2004,07:29,1004.50,1004.50,1004.25,1004.50,60,42,102.00
08/18/2004,07:30,1004.50,1004.50,1004.50,1004.50,58,0,58.00
08/18/2004,07:31,1004.50,1004.75,1004.50,1004.50,79,2,81.00
08/18/2004,07:32,1004.50,1004.50,1004.50,1004.50,0,31,31.00
08/18/2004,07:33,1004.75,1004.75,1004.50,1004.50,1,35,36.00
08/18/2004,07:34,1004.50,1004.50,1004.50,1004.50,0,6,6.00
08/18/2004,07:35,1004.50,1005.00,1004.50,1005.00,61,8,69.00
08/18/2004,07:36,1004.75,1005.00,1004.75,1005.00,15,9,24.00
08/18/2004,07:37,1004.75,1005.50,1004.75,1005.25,603,77,680.00
08/18/2004,07:38,1005.50,1005.50,1005.25,1005.25,3,4,7.00
08/18/2004,07:39,1005.50,1005.75,1005.25,1005.50,161,8,169.00
08/18/2004,07:40,1005.50,1005.75,1005.50,1005.50,24,8,32.00
08/18/2004,07:41,1005.75,1005.75,1005.50,1005.50,5,30,35.00
08/18/2004,07:42,1005.50,1005.75,1005.50,1005.50,3,139,142.00
08/18/2004,07:43,1005.50,1005.50,1005.25,1005.50,4,5,9.00
08/18/2004,07:44,1005.50,1005.50,1005.25,1005.25,12,43,55.00
08/18/2004,07:45,1005.25,1005.25,1004.50,1004.50,16,311,327.00
08/18/2004,07:46,1004.75,1004.75,1004.50,1004.75,4,37,41.00
08/18/2004,07:47,1004.75,1005.00,1004.75,1005.00,97,0,97.00
08/18/2004,07:48,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/18/2004,07:49,1005.00,1005.00,1004.75,1004.75,1,29,30.00
08/18/2004,07:50,1004.75,1005.00,1004.75,1005.00,1,27,28.00
08/18/2004,07:51,1005.00,1005.00,1004.75,1004.75,2,2,4.00
08/18/2004,07:52,1005.00,1005.00,1004.75,1004.75,2,1,3.00
08/18/2004,07:53,1005.00,1005.00,1004.75,1004.75,16,2,18.00
08/18/2004,07:54,1005.00,1005.00,1005.00,1005.00,86,0,86.00
08/18/2004,07:55,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/18/2004,07:56,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/18/2004,07:57,1005.00,1005.00,1004.75,1004.75,11,1,12.00
08/18/2004,07:58,1004.75,1005.00,1004.75,1004.75,2,24,26.00
08/18/2004,07:59,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/18/2004,08:00,1004.75,1004.75,1004.75,1004.75,0,29,29.00
08/18/2004,08:01,1004.75,1005.00,1004.75,1004.75,109,7,116.00
08/18/2004,08:02,1004.75,1004.75,1004.50,1004.50,0,101,101.00
08/18/2004,08:03,1004.75,1005.00,1004.50,1004.75,95,17,112.00
08/18/2004,08:04,1004.75,1004.75,1004.50,1004.75,42,65,107.00
08/18/2004,08:05,1004.75,1004.75,1004.50,1004.50,22,1,23.00
08/18/2004,08:06,1004.50,1004.75,1004.50,1004.50,1,62,63.00
08/18/2004,08:07,1004.75,1004.75,1004.50,1004.75,6,1,7.00
08/18/2004,08:08,1004.50,1004.75,1004.50,1004.75,3,6,9.00
08/18/2004,08:09,1004.50,1004.50,1004.50,1004.50,0,14,14.00
08/18/2004,08:10,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/18/2004,08:11,1004.50,1004.75,1004.50,1004.75,20,8,28.00
08/18/2004,08:12,1004.75,1004.75,1004.50,1004.50,6,1,7.00
08/18/2004,08:13,1004.75,1004.75,1004.50,1004.75,3,1,4.00
08/18/2004,08:14,1004.50,1004.75,1004.50,1004.75,3,3,6.00
08/18/2004,08:15,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/18/2004,08:16,1004.75,1004.75,1004.75,1004.75,299,0,299.00
08/18/2004,08:17,1004.50,1004.75,1004.50,1004.75,1,2,3.00
08/18/2004,08:18,1004.75,1004.75,1004.50,1004.50,59,2,61.00
08/18/2004,08:19,1004.50,1004.50,1004.50,1004.50,0,4,4.00
08/18/2004,08:20,1004.50,1004.75,1004.50,1004.50,1,12,13.00
08/18/2004,08:21,1004.75,1004.75,1004.50,1004.50,1,20,21.00
08/18/2004,08:22,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/18/2004,08:23,1004.50,1004.75,1004.25,1004.25,46,304,350.00
08/18/2004,08:24,1004.25,1004.50,1004.00,1004.25,111,380,491.00
08/18/2004,08:25,1004.25,1004.25,1004.00,1004.25,134,5,139.00
08/18/2004,08:26,1004.25,1004.25,1004.25,1004.25,102,0,102.00
08/18/2004,08:27,1004.25,1004.25,1004.00,1004.00,183,93,276.00
08/18/2004,08:28,1004.25,1004.50,1004.00,1004.50,172,1,173.00
08/18/2004,08:29,1004.25,1004.50,1004.25,1004.25,98,53,151.00
08/18/2004,08:30,1004.25,1005.00,1004.25,1004.75,901,729,1630.00
08/18/2004,08:31,1004.75,1005.25,1004.50,1004.75,1552,1102,2654.00
08/18/2004,08:32,1004.75,1005.25,1004.75,1005.25,510,1057,1567.00
08/18/2004,08:33,1005.00,1005.25,1004.50,1004.75,783,1650,2433.00
08/18/2004,08:34,1005.00,1005.50,1004.75,1005.00,1502,947,2449.00
08/18/2004,08:35,1005.00,1005.50,1004.75,1005.25,909,514,1423.00
08/18/2004,08:36,1005.00,1005.25,1005.00,1005.25,291,642,933.00
08/18/2004,08:37,1005.25,1005.50,1004.75,1004.75,643,687,1330.00
08/18/2004,08:38,1005.00,1006.00,1004.75,1005.75,540,536,1076.00
08/18/2004,08:39,1005.75,1006.25,1005.75,1006.25,1853,224,2077.00
08/18/2004,08:40,1006.25,1006.75,1006.00,1006.50,1289,365,1654.00
08/18/2004,08:41,1006.75,1007.00,1006.50,1006.75,1396,588,1984.00
08/18/2004,08:42,1006.75,1007.00,1006.25,1006.25,449,2936,3385.00
08/18/2004,08:43,1006.25,1006.25,1005.75,1006.00,1172,836,2008.00
08/18/2004,08:44,1006.00,1006.50,1005.75,1006.25,732,744,1476.00
08/18/2004,08:45,1006.50,1006.50,1006.00,1006.25,51,716,767.00
08/18/2004,08:46,1006.00,1006.25,1005.50,1005.75,485,1589,2074.00
08/18/2004,08:47,1006.00,1006.50,1005.75,1006.50,1182,661,1843.00
08/18/2004,08:48,1006.25,1007.00,1006.25,1007.00,2086,252,2338.00
08/18/2004,08:49,1006.75,1007.25,1006.75,1006.75,935,1205,2140.00
08/18/2004,08:50,1007.00,1007.50,1006.75,1007.50,1797,224,2021.00
08/18/2004,08:51,1007.25,1007.50,1006.75,1007.25,1413,1325,2738.00
08/18/2004,08:52,1007.50,1008.00,1007.25,1007.75,3171,1013,4184.00
08/18/2004,08:53,1007.75,1007.75,1007.25,1007.25,425,973,1398.00
08/18/2004,08:54,1007.25,1007.75,1007.25,1007.75,497,546,1043.00
08/18/2004,08:55,1007.75,1008.00,1007.50,1007.75,1588,438,2026.00
08/18/2004,08:56,1007.50,1007.75,1007.25,1007.50,487,810,1297.00
08/18/2004,08:57,1007.50,1007.50,1007.00,1007.00,129,890,1019.00
08/18/2004,08:58,1007.00,1007.75,1007.00,1007.50,2313,1649,3962.00
08/18/2004,08:59,1007.50,1007.75,1007.25,1007.25,425,611,1036.00
08/18/2004,09:00,1007.25,1007.75,1007.00,1007.25,1664,2042,3706.00
08/18/2004,09:01,1007.25,1007.50,1007.00,1007.50,669,274,943.00
08/18/2004,09:02,1007.50,1008.25,1007.50,1008.00,2498,622,3120.00
08/18/2004,09:03,1008.00,1008.75,1007.75,1008.50,1438,716,2154.00
08/18/2004,09:04,1008.75,1010.00,1008.50,1010.00,3676,586,4262.00
08/18/2004,09:05,1010.00,1010.25,1009.50,1009.75,3147,1456,4603.00
08/18/2004,09:06,1009.50,1010.25,1009.50,1010.00,2086,1051,3137.00
08/18/2004,09:07,1010.25,1010.25,1009.75,1010.25,1364,655,2019.00
08/18/2004,09:08,1010.25,1010.25,1010.00,1010.00,56,839,895.00
08/18/2004,09:09,1010.25,1010.25,1009.50,1009.50,963,1706,2669.00
08/18/2004,09:10,1009.50,1009.75,1009.50,1009.50,19,1519,1538.00
08/18/2004,09:11,1009.75,1010.50,1009.50,1010.50,4872,442,5314.00
08/18/2004,09:12,1010.50,1010.50,1010.00,1010.00,3279,1205,4484.00
08/18/2004,09:13,1010.25,1010.25,1009.75,1009.75,498,1600,2098.00
08/18/2004,09:14,1010.00,1010.25,1009.75,1010.00,1184,914,2098.00
08/18/2004,09:15,1010.00,1010.25,1009.75,1010.25,427,607,1034.00
08/18/2004,09:16,1010.25,1011.50,1010.00,1011.50,4739,820,5559.00
08/18/2004,09:17,1011.25,1011.50,1011.00,1011.25,1220,1540,2760.00
08/18/2004,09:18,1011.25,1012.00,1011.25,1011.75,3557,1709,5266.00
08/18/2004,09:19,1012.00,1012.00,1011.50,1011.75,771,1036,1807.00
08/18/2004,09:20,1011.75,1012.00,1011.50,1011.50,928,1151,2079.00
08/18/2004,09:21,1011.50,1011.75,1011.50,1011.50,829,654,1483.00
08/18/2004,09:22,1011.75,1012.00,1011.50,1011.75,1450,973,2423.00
08/18/2004,09:23,1011.75,1011.75,1011.00,1011.00,213,2435,2648.00
08/18/2004,09:24,1011.00,1011.25,1010.50,1010.75,203,2304,2507.00
08/18/2004,09:25,1010.75,1011.00,1010.50,1011.00,987,255,1242.00
08/18/2004,09:26,1010.75,1011.00,1010.50,1010.50,102,824,926.00
08/18/2004,09:27,1010.75,1011.25,1010.50,1011.00,1242,896,2138.00
08/18/2004,09:28,1011.00,1011.50,1011.00,1011.50,1470,361,1831.00
08/18/2004,09:29,1011.50,1011.75,1011.25,1011.50,858,534,1392.00
08/18/2004,09:30,1011.50,1011.50,1011.00,1011.25,733,924,1657.00
08/18/2004,09:31,1011.25,1011.75,1011.00,1011.75,2117,1361,3478.00
08/18/2004,09:32,1011.50,1011.50,1010.25,1010.25,741,2890,3631.00
08/18/2004,09:33,1010.25,1010.75,1009.75,1009.75,2045,3817,5862.00
08/18/2004,09:34,1009.75,1010.00,1009.25,1009.75,1140,2127,3267.00
08/18/2004,09:35,1009.50,1010.00,1009.50,1010.00,1648,508,2156.00
08/18/2004,09:36,1009.75,1010.50,1009.75,1010.25,1305,903,2208.00
08/18/2004,09:37,1010.25,1011.25,1010.25,1011.00,2465,726,3191.00
08/18/2004,09:38,1011.25,1011.25,1010.75,1011.00,1067,1376,2443.00
08/18/2004,09:39,1011.00,1011.25,1010.50,1010.75,2335,1425,3760.00
08/18/2004,09:40,1010.50,1011.00,1010.50,1010.75,700,391,1091.00
08/18/2004,09:41,1010.75,1011.25,1010.75,1011.25,1266,95,1361.00
08/18/2004,09:42,1011.25,1012.00,1011.00,1012.00,3016,994,4010.00
08/18/2004,09:43,1011.75,1012.75,1011.75,1012.50,1123,630,1753.00
08/18/2004,09:44,1012.75,1013.75,1012.50,1013.50,2971,450,3421.00
08/18/2004,09:45,1013.50,1014.50,1013.50,1014.50,1094,748,1842.00
08/18/2004,09:46,1014.50,1014.50,1014.00,1014.25,1478,939,2417.00
08/18/2004,09:47,1014.25,1014.50,1014.00,1014.25,1968,772,2740.00
08/18/2004,09:48,1014.25,1015.00,1014.00,1014.50,3460,1839,5299.00
08/18/2004,09:49,1014.50,1014.75,1014.00,1014.25,1194,1928,3122.00
08/18/2004,09:50,1014.50,1014.75,1014.00,1014.25,1475,1310,2785.00
08/18/2004,09:51,1014.50,1014.50,1014.00,1014.00,1470,1358,2828.00
08/18/2004,09:52,1014.00,1014.25,1013.75,1013.75,125,3624,3749.00
08/18/2004,09:53,1013.75,1014.00,1013.00,1013.25,492,3674,4166.00
08/18/2004,09:54,1013.25,1013.25,1012.75,1013.00,245,2190,2435.00
08/18/2004,09:55,1013.00,1013.50,1012.75,1013.50,620,475,1095.00
08/18/2004,09:56,1013.50,1013.75,1013.25,1013.50,944,798,1742.00
08/18/2004,09:57,1013.75,1014.00,1013.25,1013.75,1616,885,2501.00
08/18/2004,09:58,1013.75,1014.25,1013.50,1013.50,1013,1480,2493.00
08/18/2004,09:59,1013.75,1013.75,1013.25,1013.50,417,1060,1477.00
08/18/2004,10:00,1013.25,1013.50,1013.00,1013.00,452,1682,2134.00
08/18/2004,10:01,1013.00,1013.25,1013.00,1013.00,122,302,424.00
08/18/2004,10:02,1013.00,1013.25,1012.75,1013.00,874,1817,2691.00
08/18/2004,10:03,1012.75,1013.00,1012.50,1012.50,219,2139,2358.00
08/18/2004,10:04,1012.50,1012.75,1012.25,1012.25,57,1041,1098.00
08/18/2004,10:05,1012.25,1012.75,1012.25,1012.50,428,581,1009.00
08/18/2004,10:06,1012.50,1012.50,1012.00,1012.25,684,1036,1720.00
08/18/2004,10:07,1012.00,1012.25,1010.75,1011.00,2121,5892,8013.00
08/18/2004,10:08,1011.00,1011.50,1010.75,1011.50,2182,1265,3447.00
08/18/2004,10:09,1011.50,1011.75,1011.25,1011.75,687,332,1019.00
08/18/2004,10:10,1011.75,1011.75,1011.25,1011.50,371,825,1196.00
08/18/2004,10:11,1011.25,1012.25,1011.25,1012.25,1562,70,1632.00
08/18/2004,10:12,1012.25,1012.25,1011.00,1011.50,821,1390,2211.00
08/18/2004,10:13,1011.50,1012.00,1011.00,1011.75,1582,810,2392.00
08/18/2004,10:14,1011.75,1012.00,1011.50,1011.75,524,221,745.00
08/18/2004,10:15,1011.75,1012.25,1011.50,1012.00,846,697,1543.00
08/18/2004,10:16,1012.00,1013.50,1012.00,1013.25,3386,647,4033.00
08/18/2004,10:17,1013.25,1013.50,1012.75,1012.75,904,849,1753.00
08/18/2004,10:18,1013.00,1013.50,1012.75,1013.25,1589,910,2499.00
08/18/2004,10:19,1013.00,1013.25,1012.25,1012.25,440,942,1382.00
08/18/2004,10:20,1012.25,1012.75,1012.25,1012.75,844,412,1256.00
08/18/2004,10:21,1012.75,1012.75,1012.25,1012.50,26,461,487.00
08/18/2004,10:22,1012.50,1013.00,1012.00,1012.00,432,979,1411.00
08/18/2004,10:23,1012.25,1012.25,1011.50,1011.75,811,1025,1836.00
08/18/2004,10:24,1011.50,1011.75,1011.25,1011.50,252,1226,1478.00
08/18/2004,10:25,1011.50,1012.00,1011.50,1011.75,448,124,572.00
08/18/2004,10:26,1011.75,1012.50,1011.75,1012.25,1043,49,1092.00
08/18/2004,10:27,1012.25,1012.75,1012.25,1012.50,558,64,622.00
08/18/2004,10:28,1012.50,1012.75,1012.25,1012.75,334,681,1015.00
08/18/2004,10:29,1012.50,1012.75,1012.50,1012.50,1154,95,1249.00
08/18/2004,10:30,1012.50,1013.00,1012.25,1013.00,611,449,1060.00
08/18/2004,10:31,1012.75,1013.50,1012.75,1012.75,2109,679,2788.00
08/18/2004,10:32,1013.00,1013.25,1012.75,1013.25,1302,328,1630.00
08/18/2004,10:33,1013.00,1013.25,1013.00,1013.00,1007,60,1067.00
08/18/2004,10:34,1013.25,1013.50,1013.00,1013.00,240,238,478.00
08/18/2004,10:35,1013.25,1013.25,1012.75,1013.00,147,286,433.00
08/18/2004,10:36,1013.00,1013.25,1012.75,1013.00,100,373,473.00
08/18/2004,10:37,1013.00,1013.00,1012.75,1013.00,50,154,204.00
08/18/2004,10:38,1012.75,1013.00,1012.50,1012.50,285,321,606.00
08/18/2004,10:39,1012.75,1013.25,1012.50,1012.75,369,627,996.00
08/18/2004,10:40,1012.50,1012.50,1012.00,1012.25,417,897,1314.00
08/18/2004,10:41,1012.00,1012.25,1012.00,1012.00,223,395,618.00
08/18/2004,10:42,1012.00,1012.25,1012.00,1012.00,37,517,554.00
08/18/2004,10:43,1012.00,1012.25,1011.75,1012.00,130,38,168.00
08/18/2004,10:44,1012.00,1012.25,1011.75,1011.75,780,627,1407.00
08/18/2004,10:45,1012.00,1012.25,1011.75,1012.00,449,489,938.00
08/18/2004,10:46,1012.00,1012.50,1012.00,1012.50,873,172,1045.00
08/18/2004,10:47,1012.50,1012.75,1012.25,1012.50,274,524,798.00
08/18/2004,10:48,1012.50,1012.50,1012.25,1012.50,220,31,251.00
08/18/2004,10:49,1012.25,1012.50,1012.00,1012.25,538,609,1147.00
08/18/2004,10:50,1012.25,1012.25,1012.00,1012.25,3,240,243.00
08/18/2004,10:51,1012.25,1012.50,1012.00,1012.25,227,156,383.00
08/18/2004,10:52,1012.25,1012.50,1012.00,1012.25,20,459,479.00
08/18/2004,10:53,1012.00,1012.25,1011.75,1012.00,338,388,726.00
08/18/2004,10:54,1012.00,1012.00,1011.50,1011.75,162,503,665.00
08/18/2004,10:55,1012.00,1012.00,1011.75,1011.75,21,22,43.00
08/18/2004,10:56,1011.75,1012.00,1011.75,1012.00,13,109,122.00
08/18/2004,10:57,1011.75,1012.75,1011.75,1012.75,931,13,944.00
08/18/2004,10:58,1012.75,1013.00,1012.50,1012.75,1125,174,1299.00
08/18/2004,10:59,1012.75,1013.50,1012.75,1013.00,1367,341,1708.00
08/18/2004,11:00,1013.00,1013.25,1012.75,1013.00,205,193,398.00
08/18/2004,11:01,1013.00,1013.00,1012.50,1013.00,153,477,630.00
08/18/2004,11:02,1012.75,1013.00,1012.75,1012.75,40,67,107.00
08/18/2004,11:03,1013.00,1013.25,1012.75,1013.00,415,21,436.00
08/18/2004,11:04,1013.25,1013.25,1013.00,1013.25,54,30,84.00
08/18/2004,11:05,1013.25,1013.25,1013.00,1013.25,331,18,349.00
08/18/2004,11:06,1013.00,1013.00,1012.25,1012.25,31,1403,1434.00
08/18/2004,11:07,1012.25,1012.50,1012.00,1012.50,109,326,435.00
08/18/2004,11:08,1012.50,1012.75,1012.25,1012.25,117,259,376.00
08/18/2004,11:09,1012.25,1013.00,1012.25,1012.75,833,30,863.00
08/18/2004,11:10,1013.00,1013.00,1012.50,1012.50,140,340,480.00
08/18/2004,11:11,1012.50,1012.75,1012.25,1012.50,156,103,259.00
08/18/2004,11:12,1012.75,1013.00,1012.75,1012.75,176,57,233.00
08/18/2004,11:13,1012.75,1012.75,1012.25,1012.25,0,849,849.00
08/18/2004,11:14,1012.25,1012.50,1012.25,1012.50,72,99,171.00
08/18/2004,11:15,1012.50,1013.00,1012.50,1012.75,283,12,295.00
08/18/2004,11:16,1012.75,1012.75,1012.50,1012.75,99,98,197.00
08/18/2004,11:17,1012.75,1012.75,1012.50,1012.75,58,8,66.00
08/18/2004,11:18,1012.50,1012.75,1012.25,1012.50,13,632,645.00
08/18/2004,11:19,1012.25,1012.50,1012.25,1012.50,175,70,245.00
08/18/2004,11:20,1012.50,1012.75,1012.50,1012.50,16,19,35.00
08/18/2004,11:21,1012.25,1012.75,1012.00,1012.50,186,582,768.00
08/18/2004,11:22,1012.50,1012.75,1012.25,1012.50,145,45,190.00
08/18/2004,11:23,1012.25,1013.00,1012.25,1012.75,257,166,423.00
08/18/2004,11:24,1012.75,1013.00,1012.75,1013.00,69,100,169.00
08/18/2004,11:25,1012.75,1013.00,1012.75,1013.00,11,61,72.00
08/18/2004,11:26,1013.00,1013.25,1012.75,1012.75,299,125,424.00
08/18/2004,11:27,1013.00,1013.00,1012.75,1013.00,200,2,202.00
08/18/2004,11:28,1013.00,1013.00,1012.75,1012.75,69,8,77.00
08/18/2004,11:29,1013.00,1013.25,1012.75,1013.00,157,6,163.00
08/18/2004,11:30,1013.00,1013.25,1013.00,1013.25,177,135,312.00
08/18/2004,11:31,1013.00,1013.50,1013.00,1013.25,580,636,1216.00
08/18/2004,11:32,1013.50,1013.75,1013.25,1013.75,1400,321,1721.00
08/18/2004,11:33,1013.75,1013.75,1013.25,1013.50,225,185,410.00
08/18/2004,11:34,1013.50,1013.50,1013.25,1013.50,252,10,262.00
08/18/2004,11:35,1013.25,1013.50,1013.00,1013.25,320,452,772.00
08/18/2004,11:36,1013.25,1013.25,1012.75,1013.00,194,771,965.00
08/18/2004,11:37,1013.00,1013.50,1012.75,1013.50,293,180,473.00
08/18/2004,11:38,1013.50,1013.50,1013.00,1013.50,226,256,482.00
08/18/2004,11:39,1013.25,1013.50,1013.00,1013.50,41,98,139.00
08/18/2004,11:40,1013.25,1013.50,1013.25,1013.25,9,69,78.00
08/18/2004,11:41,1013.50,1013.50,1013.00,1013.50,158,183,341.00
08/18/2004,11:42,1013.50,1013.75,1013.25,1013.75,755,60,815.00
08/18/2004,11:43,1013.75,1014.00,1013.50,1013.75,413,491,904.00
08/18/2004,11:44,1013.75,1013.75,1013.25,1013.50,19,133,152.00
08/18/2004,11:45,1013.25,1013.75,1013.25,1013.75,59,52,111.00
08/18/2004,11:46,1013.50,1013.75,1013.50,1013.75,334,58,392.00
08/18/2004,11:47,1013.75,1013.75,1013.25,1013.25,93,601,694.00
08/18/2004,11:48,1013.25,1013.25,1013.00,1013.00,120,420,540.00
08/18/2004,11:49,1013.00,1013.25,1013.00,1013.25,265,80,345.00
08/18/2004,11:50,1013.25,1013.25,1012.75,1013.00,192,462,654.00
08/18/2004,11:51,1013.00,1013.00,1012.75,1012.75,26,47,73.00
08/18/2004,11:52,1012.75,1013.00,1012.75,1012.75,63,6,69.00
08/18/2004,11:53,1012.75,1013.00,1012.75,1012.75,78,85,163.00
08/18/2004,11:54,1012.75,1013.25,1012.75,1012.75,517,212,729.00
08/18/2004,11:55,1013.00,1013.00,1012.75,1012.75,15,309,324.00
08/18/2004,11:56,1012.75,1012.75,1012.50,1012.50,73,508,581.00
08/18/2004,11:57,1012.50,1013.00,1012.50,1012.75,167,365,532.00
08/18/2004,11:58,1012.50,1013.00,1012.50,1012.75,236,74,310.00
08/18/2004,11:59,1012.75,1013.00,1012.75,1012.75,5,229,234.00
08/18/2004,12:00,1012.75,1013.00,1012.50,1012.50,3,234,237.00
08/18/2004,12:01,1012.50,1012.50,1012.00,1012.00,81,745,826.00
08/18/2004,12:02,1012.00,1012.50,1012.00,1012.50,648,7,655.00
08/18/2004,12:03,1012.25,1012.75,1012.25,1012.50,135,73,208.00
08/18/2004,12:04,1012.25,1013.25,1012.00,1013.25,1326,358,1684.00
08/18/2004,12:05,1013.25,1013.75,1012.50,1012.50,1779,1088,2867.00
08/18/2004,12:06,1012.50,1012.75,1012.00,1012.25,539,799,1338.00
08/18/2004,12:07,1012.50,1012.75,1012.50,1012.75,165,26,191.00
08/18/2004,12:08,1012.75,1012.75,1012.25,1012.50,87,257,344.00
08/18/2004,12:09,1012.50,1012.75,1012.50,1012.50,12,125,137.00
08/18/2004,12:10,1012.50,1012.50,1012.00,1012.25,503,357,860.00
08/18/2004,12:11,1012.25,1012.50,1012.00,1012.50,299,167,466.00
08/18/2004,12:12,1012.25,1012.50,1012.25,1012.50,38,12,50.00
08/18/2004,12:13,1012.25,1012.50,1012.25,1012.25,16,119,135.00
08/18/2004,12:14,1012.50,1012.50,1012.00,1012.25,47,173,220.00
08/18/2004,12:15,1012.25,1012.25,1012.00,1012.25,36,45,81.00
08/18/2004,12:16,1012.25,1012.50,1012.00,1012.25,329,152,481.00
08/18/2004,12:17,1012.25,1012.75,1012.25,1012.50,368,19,387.00
08/18/2004,12:18,1012.75,1012.75,1012.00,1012.25,194,242,436.00
08/18/2004,12:19,1012.25,1012.25,1012.00,1012.00,173,280,453.00
08/18/2004,12:20,1012.00,1012.50,1012.00,1012.50,115,89,204.00
08/18/2004,12:21,1012.50,1012.75,1012.25,1012.25,389,222,611.00
08/18/2004,12:22,1012.25,1012.50,1012.25,1012.50,198,65,263.00
08/18/2004,12:23,1012.50,1012.50,1012.25,1012.50,6,34,40.00
08/18/2004,12:24,1012.50,1012.75,1012.00,1012.25,161,254,415.00
08/18/2004,12:25,1012.50,1012.50,1012.25,1012.25,14,40,54.00
08/18/2004,12:26,1012.25,1012.50,1012.00,1012.25,559,857,1416.00
08/18/2004,12:27,1012.25,1012.25,1011.25,1011.50,542,2139,2681.00
08/18/2004,12:28,1011.25,1012.00,1011.25,1012.00,1184,1164,2348.00
08/18/2004,12:29,1011.75,1012.00,1011.75,1012.00,255,264,519.00
08/18/2004,12:30,1012.00,1012.50,1011.75,1012.00,670,262,932.00
08/18/2004,12:31,1012.25,1012.25,1011.75,1012.25,280,334,614.00
08/18/2004,12:32,1012.00,1012.25,1012.00,1012.25,113,28,141.00
08/18/2004,12:33,1012.25,1012.50,1012.00,1012.25,581,64,645.00
08/18/2004,12:34,1012.50,1012.50,1012.25,1012.50,14,33,47.00
08/18/2004,12:35,1012.50,1012.75,1012.50,1012.50,586,761,1347.00
08/18/2004,12:36,1012.75,1013.00,1012.50,1012.75,415,196,611.00
08/18/2004,12:37,1012.75,1012.75,1012.50,1012.50,10,24,34.00
08/18/2004,12:38,1012.50,1013.00,1012.50,1012.50,133,395,528.00
08/18/2004,12:39,1012.75,1013.00,1012.50,1013.00,303,4,307.00
08/18/2004,12:40,1013.00,1013.25,1012.75,1013.25,296,43,339.00
08/18/2004,12:41,1013.25,1014.00,1013.00,1014.00,2523,276,2799.00
08/18/2004,12:42,1014.00,1014.25,1013.50,1013.75,575,358,933.00
08/18/2004,12:43,1013.50,1013.75,1013.50,1013.50,211,146,357.00
08/18/2004,12:44,1013.50,1014.00,1013.50,1013.50,531,689,1220.00
08/18/2004,12:45,1013.25,1013.50,1013.25,1013.50,264,65,329.00
08/18/2004,12:46,1013.50,1014.00,1013.50,1013.75,424,129,553.00
08/18/2004,12:47,1014.00,1014.00,1013.75,1013.75,58,179,237.00
08/18/2004,12:48,1014.00,1014.50,1013.75,1014.00,1458,904,2362.00
08/18/2004,12:49,1014.00,1014.25,1014.00,1014.00,464,180,644.00
08/18/2004,12:50,1014.00,1014.25,1013.75,1014.00,167,524,691.00
08/18/2004,12:51,1013.75,1014.00,1013.75,1013.75,127,516,643.00
08/18/2004,12:52,1013.75,1014.00,1013.75,1013.75,101,435,536.00
08/18/2004,12:53,1013.75,1014.00,1013.75,1013.75,113,308,421.00
08/18/2004,12:54,1013.75,1014.00,1013.75,1013.75,25,27,52.00
08/18/2004,12:55,1013.75,1014.00,1013.75,1014.00,9,128,137.00
08/18/2004,12:56,1014.00,1014.00,1013.25,1013.25,152,894,1046.00
08/18/2004,12:57,1013.50,1013.50,1012.75,1013.25,224,1182,1406.00
08/18/2004,12:58,1013.00,1013.50,1013.00,1013.50,719,305,1024.00
08/18/2004,12:59,1013.25,1013.75,1013.25,1013.50,352,332,684.00
08/18/2004,13:00,1013.50,1013.75,1013.50,1013.75,302,70,372.00
08/18/2004,13:01,1013.75,1015.50,1013.50,1015.50,5229,1323,6552.00
08/18/2004,13:02,1015.50,1015.75,1015.00,1015.50,3093,1647,4740.00
08/18/2004,13:03,1015.50,1016.25,1015.50,1016.00,2661,1796,4457.00
08/18/2004,13:04,1016.00,1016.50,1015.75,1016.25,3134,631,3765.00
08/18/2004,13:05,1016.25,1016.25,1015.75,1016.00,496,1193,1689.00
08/18/2004,13:06,1016.00,1016.25,1015.50,1015.75,386,1437,1823.00
08/18/2004,13:07,1015.50,1016.50,1015.25,1015.75,2564,880,3444.00
08/18/2004,13:08,1016.00,1016.50,1015.75,1016.25,1598,529,2127.00
08/18/2004,13:09,1016.25,1017.50,1016.25,1017.50,6166,1614,7780.00
08/18/2004,13:10,1017.50,1017.50,1016.75,1016.75,2045,2309,4354.00
08/18/2004,13:11,1017.00,1017.00,1016.75,1016.75,502,920,1422.00
08/18/2004,13:12,1017.00,1017.00,1016.75,1017.00,283,276,559.00
08/18/2004,13:13,1016.75,1017.25,1016.50,1017.00,1984,1055,3039.00
08/18/2004,13:14,1017.25,1017.50,1017.00,1017.50,1193,1604,2797.00
08/18/2004,13:15,1017.75,1018.25,1017.25,1018.00,4067,895,4962.00
08/18/2004,13:16,1018.00,1018.50,1017.50,1017.75,1310,2119,3429.00
08/18/2004,13:17,1017.75,1018.00,1017.50,1018.00,1241,324,1565.00
08/18/2004,13:18,1018.00,1018.00,1017.75,1017.75,788,585,1373.00
08/18/2004,13:19,1018.00,1018.00,1017.50,1017.50,180,744,924.00
08/18/2004,13:20,1017.50,1017.75,1017.50,1017.75,30,688,718.00
08/18/2004,13:21,1017.75,1018.00,1017.50,1017.75,971,409,1380.00
08/18/2004,13:22,1017.75,1018.00,1017.50,1017.75,1142,443,1585.00
08/18/2004,13:23,1017.75,1018.00,1017.50,1017.75,502,1810,2312.00
08/18/2004,13:24,1017.75,1018.00,1017.50,1017.50,238,215,453.00
08/18/2004,13:25,1017.75,1018.00,1017.50,1018.00,1177,116,1293.00
08/18/2004,13:26,1018.00,1018.50,1017.75,1017.75,2108,1013,3121.00
08/18/2004,13:27,1018.00,1018.00,1017.75,1017.75,274,99,373.00
08/18/2004,13:28,1018.00,1018.00,1017.25,1017.25,373,1702,2075.00
08/18/2004,13:29,1017.25,1017.50,1017.00,1017.25,449,969,1418.00
08/18/2004,13:30,1017.25,1017.75,1017.25,1017.50,1834,192,2026.00
08/18/2004,13:31,1017.50,1018.50,1017.50,1018.50,2258,931,3189.00
08/18/2004,13:32,1018.50,1018.50,1017.75,1017.75,1010,1477,2487.00
08/18/2004,13:33,1017.75,1018.00,1017.50,1017.50,308,1062,1370.00
08/18/2004,13:34,1017.50,1017.75,1017.25,1017.50,588,1248,1836.00
08/18/2004,13:35,1017.50,1017.75,1017.25,1017.50,214,962,1176.00
08/18/2004,13:36,1017.50,1017.50,1017.00,1017.00,192,1878,2070.00
08/18/2004,13:37,1017.25,1017.25,1016.75,1016.75,570,924,1494.00
08/18/2004,13:38,1016.75,1017.00,1016.75,1017.00,479,1692,2171.00
08/18/2004,13:39,1016.75,1017.00,1016.25,1016.50,241,1766,2007.00
08/18/2004,13:40,1016.50,1017.00,1016.25,1016.75,1290,876,2166.00
08/18/2004,13:41,1017.00,1017.25,1016.75,1017.00,1373,779,2152.00
08/18/2004,13:42,1016.75,1017.25,1016.75,1017.25,614,481,1095.00
08/18/2004,13:43,1017.00,1017.25,1017.00,1017.25,129,142,271.00
08/18/2004,13:44,1017.25,1017.50,1017.25,1017.50,536,79,615.00
08/18/2004,13:45,1017.50,1017.50,1017.00,1017.00,484,634,1118.00
08/18/2004,13:46,1017.00,1017.50,1017.00,1017.00,825,469,1294.00
08/18/2004,13:47,1017.00,1017.50,1017.00,1017.50,669,535,1204.00
08/18/2004,13:48,1017.50,1017.75,1017.25,1017.75,1110,181,1291.00
08/18/2004,13:49,1017.75,1018.00,1017.50,1017.50,680,492,1172.00
08/18/2004,13:50,1017.50,1018.50,1017.50,1018.50,2182,225,2407.00
08/18/2004,13:51,1018.25,1018.50,1017.25,1017.50,43,1257,1300.00
08/18/2004,13:52,1017.25,1017.50,1016.25,1016.50,530,2619,3149.00
08/18/2004,13:53,1016.50,1016.75,1016.25,1016.50,1103,887,1990.00
08/18/2004,13:54,1016.50,1017.75,1016.25,1017.50,1690,1229,2919.00
08/18/2004,13:55,1017.50,1017.75,1017.00,1017.00,275,1628,1903.00
08/18/2004,13:56,1016.75,1017.75,1016.75,1017.50,945,79,1024.00
08/18/2004,13:57,1017.50,1018.25,1017.25,1018.00,1545,351,1896.00
08/18/2004,13:58,1018.00,1018.25,1017.75,1018.25,946,440,1386.00
08/18/2004,13:59,1018.25,1018.50,1018.00,1018.00,1011,985,1996.00
08/18/2004,14:00,1018.00,1018.50,1017.75,1018.25,661,714,1375.00
08/18/2004,14:01,1018.25,1018.25,1017.50,1017.75,519,864,1383.00
08/18/2004,14:02,1017.75,1018.00,1017.25,1017.25,263,950,1213.00
08/18/2004,14:03,1017.25,1017.50,1017.25,1017.50,225,548,773.00
08/18/2004,14:04,1017.50,1017.50,1017.00,1017.00,206,376,582.00
08/18/2004,14:05,1017.00,1017.75,1017.00,1017.50,383,62,445.00
08/18/2004,14:06,1017.75,1017.75,1016.75,1017.00,99,1146,1245.00
08/18/2004,14:07,1016.75,1017.75,1016.75,1017.50,559,113,672.00
08/18/2004,14:08,1017.50,1018.25,1017.50,1018.25,1595,385,1980.00
08/18/2004,14:09,1018.00,1018.25,1017.50,1017.75,510,629,1139.00
08/18/2004,14:10,1017.75,1018.00,1017.50,1018.00,193,300,493.00
08/18/2004,14:11,1017.75,1018.00,1017.50,1017.75,87,232,319.00
08/18/2004,14:12,1017.75,1017.75,1017.50,1017.75,100,28,128.00
08/18/2004,14:13,1017.75,1017.75,1017.50,1017.75,30,80,110.00
08/18/2004,14:14,1017.50,1017.75,1017.00,1017.50,583,714,1297.00
08/18/2004,14:15,1017.50,1017.75,1017.25,1017.25,49,237,286.00
08/18/2004,14:16,1017.50,1017.75,1017.25,1017.50,136,18,154.00
08/18/2004,14:17,1017.75,1017.75,1017.50,1017.75,700,10,710.00
08/18/2004,14:18,1017.75,1018.00,1017.50,1017.75,47,221,268.00
08/18/2004,14:19,1017.50,1017.75,1017.25,1017.50,22,288,310.00
08/18/2004,14:20,1017.25,1018.00,1017.25,1018.00,532,27,559.00
08/18/2004,14:21,1018.00,1018.25,1017.75,1017.75,682,418,1100.00
08/18/2004,14:22,1017.75,1018.50,1017.75,1018.50,1392,349,1741.00
08/18/2004,14:23,1018.50,1018.50,1018.00,1018.25,929,598,1527.00
08/18/2004,14:24,1018.25,1018.50,1017.75,1018.25,936,1203,2139.00
08/18/2004,14:25,1018.00,1018.50,1018.00,1018.25,467,1067,1534.00
08/18/2004,14:26,1018.50,1018.50,1017.75,1017.75,288,916,1204.00
08/18/2004,14:27,1017.75,1018.25,1017.75,1018.25,290,33,323.00
08/18/2004,14:28,1018.00,1018.25,1018.00,1018.00,25,40,65.00
08/18/2004,14:29,1018.00,1018.75,1018.00,1018.25,2722,1297,4019.00
08/18/2004,14:30,1018.25,1018.75,1018.00,1018.75,1978,498,2476.00
08/18/2004,14:31,1018.50,1019.00,1018.00,1018.00,1944,3105,5049.00
08/18/2004,14:32,1018.25,1018.25,1017.75,1018.00,213,513,726.00
08/18/2004,14:33,1018.00,1018.00,1017.50,1018.00,1160,2032,3192.00
08/18/2004,14:34,1017.75,1018.25,1017.75,1018.00,311,302,613.00
08/18/2004,14:35,1018.00,1018.50,1018.00,1018.25,610,745,1355.00
08/18/2004,14:36,1018.25,1018.50,1018.00,1018.25,88,253,341.00
08/18/2004,14:37,1018.25,1018.50,1018.00,1018.25,368,367,735.00
08/18/2004,14:38,1018.25,1018.50,1018.25,1018.50,831,215,1046.00
08/18/2004,14:39,1018.25,1018.50,1018.25,1018.50,650,350,1000.00
08/18/2004,14:40,1018.50,1018.75,1018.25,1018.75,506,65,571.00
08/18/2004,14:41,1018.50,1019.50,1018.50,1019.25,4233,695,4928.00
08/18/2004,14:42,1019.50,1019.50,1018.75,1019.00,1484,1382,2866.00
08/18/2004,14:43,1019.25,1019.75,1019.00,1019.50,2114,1247,3361.00
08/18/2004,14:44,1019.75,1020.50,1019.50,1020.50,7613,1101,8714.00
08/18/2004,14:45,1020.25,1020.50,1019.75,1020.00,1254,1703,2957.00
08/18/2004,14:46,1020.00,1020.50,1020.00,1020.25,2037,1306,3343.00
08/18/2004,14:47,1020.25,1020.50,1020.00,1020.00,249,1488,1737.00
08/18/2004,14:48,1020.00,1020.25,1020.00,1020.25,125,1246,1371.00
08/18/2004,14:49,1020.25,1020.50,1020.00,1020.50,2936,890,3826.00
08/18/2004,14:50,1020.50,1020.75,1020.25,1020.50,1878,310,2188.00
08/18/2004,14:51,1020.75,1020.75,1020.50,1020.50,1074,3379,4453.00
08/18/2004,14:52,1020.75,1020.75,1020.25,1020.25,191,1561,1752.00
08/18/2004,14:53,1020.25,1020.50,1020.25,1020.25,840,1020,1860.00
08/18/2004,14:54,1020.25,1020.75,1020.25,1020.50,1182,980,2162.00
08/18/2004,14:55,1020.75,1020.75,1020.25,1020.50,2338,1498,3836.00
08/18/2004,14:56,1020.25,1020.50,1020.25,1020.25,1341,81,1422.00
08/18/2004,14:57,1020.50,1020.75,1020.25,1020.75,761,211,972.00
08/18/2004,14:58,1020.75,1021.00,1020.50,1020.75,2080,820,2900.00
08/18/2004,14:59,1021.00,1021.00,1020.50,1020.75,3450,1128,4578.00
08/18/2004,15:00,1020.75,1021.00,1020.50,1020.75,5640,3404,9044.00
08/18/2004,15:01,1021.00,1021.75,1020.75,1020.75,5109,5265,10374.00
08/18/2004,15:02,1020.75,1020.75,1020.50,1020.75,598,256,854.00
08/18/2004,15:03,1020.50,1020.75,1020.50,1020.75,979,532,1511.00
08/18/2004,15:04,1020.75,1021.00,1020.50,1020.75,1805,160,1965.00
08/18/2004,15:05,1021.00,1021.00,1020.50,1020.75,142,1487,1629.00
08/18/2004,15:06,1020.75,1020.75,1020.50,1020.75,342,394,736.00
08/18/2004,15:07,1020.50,1021.00,1020.50,1021.00,1493,182,1675.00
08/18/2004,15:08,1020.75,1021.25,1020.75,1021.00,1504,281,1785.00
08/18/2004,15:09,1021.00,1021.25,1021.00,1021.00,97,142,239.00
08/18/2004,15:10,1021.25,1021.25,1020.75,1020.75,132,995,1127.00
08/18/2004,15:11,1020.75,1021.00,1020.50,1020.50,121,1934,2055.00
08/18/2004,15:12,1020.75,1020.75,1020.50,1020.50,61,692,753.00
08/18/2004,15:13,1020.50,1020.75,1020.25,1020.50,216,2462,2678.00
08/18/2004,15:14,1020.25,1020.50,1020.00,1020.25,182,3433,3615.00
08/18/2004,15:15,1020.25,1020.50,1020.00,1020.25,2541,2644,5185.00
08/18/2004,15:16,1020.25,1020.50,1020.25,1020.50,25,17,42.00
08/18/2004,15:31,1020.00,1020.50,1020.00,1020.50,396,122,518.00
08/18/2004,15:32,1020.25,1020.50,1020.00,1020.00,29,155,184.00
08/18/2004,15:33,1020.00,1020.00,1019.75,1020.00,23,78,101.00
08/18/2004,15:34,1020.00,1020.00,1019.75,1019.75,49,152,201.00
08/18/2004,15:35,1019.75,1020.00,1019.75,1019.75,5,109,114.00
08/18/2004,15:36,1019.75,1019.75,1019.50,1019.75,93,145,238.00
08/18/2004,15:37,1019.75,1019.75,1019.50,1019.75,35,2,37.00
08/18/2004,15:38,1019.75,1020.00,1019.75,1020.00,221,0,221.00
08/18/2004,15:39,1019.75,1020.00,1019.75,1020.00,3,10,13.00
08/18/2004,15:40,1020.00,1020.00,1019.75,1019.75,32,77,109.00
08/18/2004,15:41,1019.50,1019.75,1019.50,1019.75,75,7,82.00
08/18/2004,15:42,1019.75,1019.75,1019.50,1019.50,2,27,29.00
08/18/2004,15:43,1019.50,1019.75,1019.50,1019.50,37,11,48.00
08/18/2004,15:44,1019.75,1019.75,1019.50,1019.50,1,1,2.00
08/18/2004,15:45,1019.75,1019.75,1019.50,1019.50,5,6,11.00
08/18/2004,15:46,1019.50,1019.75,1019.50,1019.75,3,6,9.00
08/18/2004,15:47,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,15:48,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,15:49,1019.75,1019.75,1019.50,1019.50,32,1,33.00
08/18/2004,15:50,1019.50,1019.50,1019.50,1019.50,0,202,202.00
08/18/2004,15:51,1019.50,1019.75,1019.50,1019.50,1,128,129.00
08/18/2004,15:52,1019.25,1019.75,1019.25,1019.75,12,15,27.00
08/18/2004,15:53,1019.50,1019.50,1019.50,1019.50,0,4,4.00
08/18/2004,15:54,1019.50,1019.50,1019.50,1019.50,0,73,73.00
08/18/2004,15:55,1019.50,1019.75,1019.50,1019.50,1,37,38.00
08/18/2004,15:56,1019.75,1019.75,1019.50,1019.50,2,2,4.00
08/18/2004,15:57,1019.50,1019.75,1019.50,1019.50,5,7,12.00
08/18/2004,15:58,1019.50,1019.75,1019.50,1019.75,78,2,80.00
08/18/2004,15:59,1019.75,1020.00,1019.50,1020.00,26,1,27.00
08/18/2004,16:00,1019.75,1020.00,1019.75,1020.00,1,5,6.00
08/18/2004,17:01,1019.75,1019.75,1019.50,1019.50,4,4,8.00
08/18/2004,17:02,1019.50,1019.50,1019.50,1019.50,0,109,109.00
08/18/2004,17:03,1019.50,1019.50,1019.25,1019.25,0,20,20.00
08/18/2004,17:04,1019.50,1019.50,1019.50,1019.50,21,0,21.00
08/18/2004,17:05,1019.75,1019.75,1019.50,1019.50,50,67,117.00
08/18/2004,17:06,1019.75,1019.75,1019.50,1019.75,11,20,31.00
08/18/2004,17:07,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,17:09,1019.75,1019.75,1019.75,1019.75,31,0,31.00
08/18/2004,17:10,1019.75,1019.75,1019.75,1019.75,13,0,13.00
08/18/2004,17:11,1020.00,1020.00,1019.75,1019.75,1,3,4.00
08/18/2004,17:12,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/18/2004,17:13,1019.75,1019.75,1019.75,1019.75,0,7,7.00
08/18/2004,17:14,1019.75,1019.75,1019.75,1019.75,0,49,49.00
08/18/2004,17:15,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,17:20,1019.50,1019.50,1019.50,1019.50,0,5,5.00
08/18/2004,17:21,1019.50,1019.50,1019.50,1019.50,0,2,2.00
08/18/2004,17:24,1019.50,1019.50,1019.50,1019.50,0,29,29.00
08/18/2004,17:25,1019.25,1019.25,1019.25,1019.25,0,1,1.00
08/18/2004,17:26,1019.50,1019.50,1019.50,1019.50,4,0,4.00
08/18/2004,17:27,1019.50,1019.50,1019.25,1019.25,1,1,2.00
08/18/2004,17:29,1019.50,1019.50,1019.25,1019.25,5,1,6.00
08/18/2004,17:30,1019.50,1019.50,1019.25,1019.25,23,1,24.00
08/18/2004,17:32,1019.75,1019.75,1019.25,1019.75,27,1,28.00
08/18/2004,17:33,1019.75,1019.75,1019.75,1019.75,5,0,5.00
08/18/2004,17:37,1019.75,1019.75,1019.50,1019.50,1,20,21.00
08/18/2004,17:39,1019.25,1019.50,1019.25,1019.50,8,2,10.00
08/18/2004,17:40,1019.50,1019.50,1019.50,1019.50,15,0,15.00
08/18/2004,17:41,1019.50,1019.50,1019.50,1019.50,3,0,3.00
08/18/2004,17:42,1019.75,1020.00,1019.75,1019.75,64,19,83.00
08/18/2004,17:44,1020.00,1020.00,1019.75,1019.75,10,1,11.00
08/18/2004,17:45,1019.75,1019.75,1019.75,1019.75,0,10,10.00
08/18/2004,17:46,1019.75,1019.75,1019.75,1019.75,0,2,2.00
08/18/2004,17:47,1020.00,1020.00,1019.50,1019.50,1,15,16.00
08/18/2004,17:48,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,17:49,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,17:50,1020.00,1020.00,1019.75,1019.75,16,1,17.00
08/18/2004,17:51,1019.75,1019.75,1019.75,1019.75,0,4,4.00
08/18/2004,17:52,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,17:53,1019.50,1019.50,1019.50,1019.50,0,2,2.00
08/18/2004,17:56,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,17:58,1019.75,1019.75,1019.75,1019.75,12,0,12.00
08/18/2004,18:01,1019.75,1019.75,1019.75,1019.75,6,0,6.00
08/18/2004,18:02,1019.75,1020.00,1019.75,1020.00,11,0,11.00
08/18/2004,18:03,1019.75,1019.75,1019.75,1019.75,0,3,3.00
08/18/2004,18:04,1019.75,1019.75,1019.75,1019.75,0,10,10.00
08/18/2004,18:05,1019.75,1019.75,1019.50,1019.50,0,2,2.00
08/18/2004,18:11,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,18:12,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,18:13,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,18:23,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,18:26,1019.75,1019.75,1019.75,1019.75,3,0,3.00
08/18/2004,18:31,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,18:32,1019.50,1019.50,1019.50,1019.50,0,2,2.00
08/18/2004,18:34,1019.75,1019.75,1019.75,1019.75,3,0,3.00
08/18/2004,18:36,1019.50,1019.50,1019.50,1019.50,0,2,2.00
08/18/2004,18:37,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,18:38,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,18:39,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,18:44,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,18:45,1019.75,1019.75,1019.75,1019.75,3,0,3.00
08/18/2004,18:49,1019.75,1019.75,1019.75,1019.75,29,0,29.00
08/18/2004,18:50,1019.75,1019.75,1019.75,1019.75,5,0,5.00
08/18/2004,19:00,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,19:02,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,19:03,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,19:09,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,19:13,1019.50,1019.50,1019.50,1019.50,0,4,4.00
08/18/2004,19:14,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,19:15,1019.75,1019.75,1019.75,1019.75,3,0,3.00
08/18/2004,19:16,1019.50,1019.75,1019.50,1019.75,3,1,4.00
08/18/2004,19:17,1019.75,1019.75,1019.50,1019.50,6,7,13.00
08/18/2004,19:18,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,19:21,1019.50,1019.50,1019.50,1019.50,0,2,2.00
08/18/2004,19:23,1019.50,1019.50,1019.50,1019.50,0,5,5.00
08/18/2004,19:24,1019.75,1019.75,1019.75,1019.75,5,0,5.00
08/18/2004,19:25,1019.75,1019.75,1019.75,1019.75,4,0,4.00
08/18/2004,19:27,1019.50,1019.50,1019.50,1019.50,0,2,2.00
08/18/2004,19:28,1019.75,1019.75,1019.75,1019.75,36,0,36.00
08/18/2004,19:29,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,19:30,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,19:33,1019.75,1019.75,1019.50,1019.75,8,1,9.00
08/18/2004,19:35,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,19:36,1019.75,1019.75,1019.75,1019.75,5,0,5.00
08/18/2004,19:37,1019.75,1019.75,1019.50,1019.50,2,1,3.00
08/18/2004,19:41,1019.50,1019.50,1019.50,1019.50,0,1,1.00
08/18/2004,19:48,1019.75,1019.75,1019.50,1019.50,5,1,6.00
08/18/2004,19:49,1019.75,1019.75,1019.75,1019.75,6,0,6.00
08/18/2004,19:51,1019.75,1019.75,1019.75,1019.75,25,0,25.00
08/18/2004,19:52,1019.75,1019.75,1019.75,1019.75,5,0,5.00
08/18/2004,19:53,1019.75,1019.75,1019.75,1019.75,3,0,3.00
08/18/2004,19:55,1019.75,1019.75,1019.75,1019.75,2,0,2.00
08/18/2004,19:59,1019.75,1019.75,1019.75,1019.75,13,0,13.00
08/18/2004,20:00,1019.50,1019.75,1019.50,1019.75,16,1,17.00
08/18/2004,20:01,1019.75,1019.75,1019.75,1019.75,8,0,8.00
08/18/2004,20:03,1019.75,1019.75,1019.75,1019.75,10,0,10.00
08/18/2004,20:08,1020.00,1020.00,1019.75,1019.75,1,10,11.00
08/18/2004,20:13,1019.75,1019.75,1019.75,1019.75,0,15,15.00
08/18/2004,20:15,1019.75,1019.75,1019.75,1019.75,0,7,7.00
08/18/2004,20:25,1019.75,1020.00,1019.75,1020.00,7,3,10.00
08/18/2004,20:29,1020.00,1020.00,1020.00,1020.00,35,0,35.00
08/18/2004,20:31,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/18/2004,20:32,1020.00,1020.00,1020.00,1020.00,5,0,5.00
08/18/2004,20:34,1020.00,1020.00,1020.00,1020.00,2,0,2.00
08/18/2004,20:36,1020.00,1020.00,1020.00,1020.00,33,0,33.00
08/18/2004,20:37,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/18/2004,20:38,1019.75,1019.75,1019.75,1019.75,0,3,3.00
08/18/2004,20:44,1020.00,1020.00,1020.00,1020.00,5,0,5.00
08/18/2004,20:45,1020.00,1020.00,1020.00,1020.00,7,0,7.00
08/18/2004,20:48,1019.75,1019.75,1019.75,1019.75,0,27,27.00
08/18/2004,20:49,1019.75,1019.75,1019.50,1019.50,0,62,62.00
08/18/2004,20:52,1019.75,1019.75,1019.75,1019.75,20,0,20.00
08/18/2004,20:53,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/18/2004,20:54,1019.75,1020.00,1019.75,1020.00,21,0,21.00
08/18/2004,20:55,1019.75,1020.00,1019.75,1020.00,10,1,11.00
08/18/2004,20:56,1020.00,1020.25,1020.00,1020.00,17,5,22.00
08/18/2004,20:57,1020.25,1020.25,1020.25,1020.25,8,0,8.00
08/18/2004,20:59,1020.25,1020.25,1020.00,1020.25,11,1,12.00
08/18/2004,21:05,1020.25,1020.25,1020.25,1020.25,2,0,2.00
08/18/2004,21:07,1020.25,1020.25,1020.25,1020.25,2,0,2.00
08/18/2004,21:08,1020.00,1020.00,1020.00,1020.00,0,5,5.00
08/18/2004,21:10,1020.00,1020.00,1020.00,1020.00,0,5,5.00
08/18/2004,21:13,1020.00,1020.00,1020.00,1020.00,0,2,2.00
08/18/2004,21:15,1020.00,1020.00,1020.00,1020.00,0,1,1.00
08/18/2004,21:19,1020.00,1020.00,1020.00,1020.00,0,26,26.00
08/18/2004,21:22,1020.25,1020.25,1020.00,1020.00,2,3,5.00
08/18/2004,21:27,1020.00,1020.00,1020.00,1020.00,0,3,3.00
08/18/2004,21:28,1020.00,1020.00,1020.00,1020.00,0,17,17.00
08/18/2004,21:29,1020.00,1020.00,1020.00,1020.00,0,2,2.00
08/18/2004,21:30,1019.75,1020.00,1019.75,1020.00,20,3,23.00
08/18/2004,21:31,1020.00,1020.00,1020.00,1020.00,10,0,10.00
08/18/2004,21:32,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/18/2004,21:33,1019.75,1019.75,1019.75,1019.75,0,10,10.00
08/18/2004,21:34,1020.00,1020.00,1019.75,1020.00,3,1,4.00
08/18/2004,21:36,1020.00,1020.00,1020.00,1020.00,2,0,2.00
08/18/2004,21:37,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/18/2004,21:40,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/18/2004,21:46,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/18/2004,21:48,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/18/2004,21:53,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/18/2004,21:56,1019.75,1019.75,1019.75,1019.75,0,1,1.00
08/18/2004,21:58,1020.00,1020.00,1020.00,1020.00,10,0,10.00
08/18/2004,21:59,1020.00,1020.00,1020.00,1020.00,20,0,20.00
08/18/2004,22:02,1020.00,1020.00,1020.00,1020.00,5,0,5.00
08/18/2004,22:03,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/18/2004,22:05,1020.00,1020.00,1020.00,1020.00,2,0,2.00
08/18/2004,22:08,1020.00,1020.25,1020.00,1020.25,4,0,4.00
08/18/2004,22:09,1020.25,1020.25,1020.25,1020.25,1,0,1.00
08/18/2004,22:11,1020.00,1020.00,1020.00,1020.00,0,20,20.00
08/18/2004,22:12,1020.25,1020.25,1020.25,1020.25,1,0,1.00
08/18/2004,22:13,1020.25,1020.25,1020.25,1020.25,46,0,46.00
08/18/2004,22:14,1020.25,1020.25,1020.25,1020.25,3,0,3.00
08/18/2004,22:15,1020.25,1020.50,1020.25,1020.50,6,0,6.00
08/18/2004,22:16,1020.25,1020.25,1020.25,1020.25,0,2,2.00
08/18/2004,22:17,1020.25,1020.25,1020.25,1020.25,0,2,2.00
08/18/2004,22:18,1020.50,1020.50,1020.50,1020.50,3,0,3.00
08/18/2004,22:19,1020.25,1020.25,1020.25,1020.25,0,2,2.00
08/18/2004,22:20,1020.50,1020.50,1020.50,1020.50,2,0,2.00
08/18/2004,22:21,1020.50,1020.50,1020.50,1020.50,4,0,4.00
08/18/2004,22:23,1020.50,1020.50,1020.50,1020.50,1,0,1.00
08/18/2004,22:26,1020.50,1020.50,1020.50,1020.50,8,0,8.00
08/18/2004,22:28,1020.50,1020.50,1020.50,1020.50,13,0,13.00
08/18/2004,22:30,1020.50,1020.50,1020.50,1020.50,1,0,1.00
08/18/2004,22:32,1020.50,1020.50,1020.25,1020.25,23,13,36.00
08/18/2004,22:33,1020.25,1020.50,1020.25,1020.25,1,6,7.00
08/18/2004,22:34,1020.25,1020.25,1020.25,1020.25,0,1,1.00
08/18/2004,22:35,1020.25,1020.75,1020.25,1020.50,226,17,243.00
08/18/2004,22:36,1020.50,1020.75,1020.50,1020.75,6,8,14.00
08/18/2004,22:37,1020.50,1020.75,1020.50,1020.75,70,2,72.00
08/18/2004,22:38,1020.75,1021.00,1020.75,1021.00,249,6,255.00
08/18/2004,22:39,1020.75,1020.75,1020.75,1020.75,0,12,12.00
08/18/2004,22:41,1021.00,1021.00,1021.00,1021.00,10,0,10.00
08/18/2004,22:43,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/18/2004,22:44,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/18/2004,22:45,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/18/2004,22:48,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/18/2004,22:49,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/18/2004,22:50,1020.75,1020.75,1020.75,1020.75,0,5,5.00
08/18/2004,22:51,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/18/2004,22:52,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/18/2004,22:53,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/18/2004,22:57,1020.75,1020.75,1020.75,1020.75,0,25,25.00
08/18/2004,23:00,1021.00,1021.00,1021.00,1021.00,25,0,25.00
08/18/2004,23:04,1021.00,1021.00,1020.75,1021.00,22,2,24.00
08/18/2004,23:05,1021.00,1021.00,1021.00,1021.00,38,0,38.00
08/18/2004,23:06,1021.00,1021.00,1021.00,1021.00,5,0,5.00
08/18/2004,23:07,1021.00,1021.00,1021.00,1021.00,14,0,14.00
08/18/2004,23:10,1021.00,1021.00,1021.00,1021.00,5,0,5.00
08/18/2004,23:11,1020.75,1021.00,1020.75,1021.00,5,5,10.00
08/18/2004,23:12,1021.00,1021.00,1021.00,1021.00,3,0,3.00
08/18/2004,23:15,1021.00,1021.00,1021.00,1021.00,5,0,5.00
08/18/2004,23:17,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/18/2004,23:18,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/18/2004,23:19,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/18/2004,23:22,1020.75,1020.75,1020.75,1020.75,0,3,3.00
08/18/2004,23:23,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/18/2004,23:24,1021.00,1021.00,1021.00,1021.00,3,0,3.00
08/18/2004,23:26,1021.00,1021.00,1021.00,1021.00,2,0,2.00
08/18/2004,23:31,1020.75,1020.75,1020.75,1020.75,0,8,8.00
08/18/2004,23:33,1021.00,1021.00,1021.00,1021.00,3,0,3.00
08/18/2004,23:38,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/18/2004,23:39,1021.00,1021.00,1021.00,1021.00,6,0,6.00
08/18/2004,23:40,1021.00,1021.00,1021.00,1021.00,10,0,10.00
08/18/2004,23:41,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/18/2004,23:42,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/18/2004,23:46,1021.00,1021.00,1021.00,1021.00,4,0,4.00
08/18/2004,23:54,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/18/2004,23:56,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/19/2004,00:08,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/19/2004,00:15,1021.00,1021.00,1020.75,1020.75,4,2,6.00
08/19/2004,00:16,1020.75,1020.75,1020.75,1020.75,0,2,2.00
08/19/2004,00:19,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/19/2004,00:21,1021.00,1021.00,1021.00,1021.00,5,0,5.00
08/19/2004,00:22,1021.00,1021.25,1021.00,1021.25,58,0,58.00
08/19/2004,00:24,1021.00,1021.00,1021.00,1021.00,0,1,1.00
08/19/2004,00:25,1020.75,1020.75,1020.50,1020.50,12,32,44.00
08/19/2004,00:27,1020.50,1020.50,1020.50,1020.50,0,3,3.00
08/19/2004,00:29,1020.50,1020.50,1020.50,1020.50,0,6,6.00
08/19/2004,00:30,1020.50,1020.50,1020.50,1020.50,0,23,23.00
08/19/2004,00:31,1020.50,1020.50,1020.50,1020.50,0,3,3.00
08/19/2004,00:33,1020.50,1020.50,1020.50,1020.50,0,2,2.00
08/19/2004,00:34,1020.75,1020.75,1020.75,1020.75,53,0,53.00
08/19/2004,00:35,1020.50,1020.50,1020.50,1020.50,0,4,4.00
08/19/2004,00:36,1020.50,1020.50,1020.50,1020.50,0,11,11.00
08/19/2004,00:41,1020.50,1020.50,1020.50,1020.50,0,5,5.00
08/19/2004,00:42,1020.50,1020.50,1020.50,1020.50,0,5,5.00
08/19/2004,00:43,1020.50,1020.50,1020.50,1020.50,0,12,12.00
08/19/2004,00:44,1020.50,1020.50,1020.50,1020.50,0,3,3.00
08/19/2004,00:49,1020.50,1020.50,1020.50,1020.50,0,2,2.00
08/19/2004,00:50,1020.50,1020.50,1020.50,1020.50,0,1,1.00
08/19/2004,00:53,1020.25,1020.25,1020.25,1020.25,0,8,8.00
08/19/2004,01:01,1020.25,1020.50,1020.25,1020.50,1,3,4.00
08/19/2004,01:02,1020.50,1020.50,1020.50,1020.50,1,0,1.00
08/19/2004,01:03,1020.50,1020.50,1020.25,1020.25,3,24,27.00
08/19/2004,01:05,1020.50,1020.50,1020.50,1020.50,4,0,4.00
08/19/2004,01:06,1020.50,1020.50,1020.50,1020.50,1,0,1.00
08/19/2004,01:12,1020.25,1020.25,1020.25,1020.25,0,1,1.00
08/19/2004,01:13,1020.50,1020.50,1020.25,1020.25,3,1,4.00
08/19/2004,01:14,1020.50,1020.50,1020.50,1020.50,11,0,11.00
08/19/2004,01:15,1020.75,1021.25,1020.75,1021.25,100,0,100.00
08/19/2004,01:16,1021.00,1021.00,1021.00,1021.00,0,12,12.00
08/19/2004,01:18,1020.75,1020.75,1020.75,1020.75,0,31,31.00
08/19/2004,01:24,1020.75,1020.75,1020.75,1020.75,0,10,10.00
08/19/2004,01:25,1021.00,1021.00,1021.00,1021.00,1,0,1.00
08/19/2004,01:26,1020.75,1020.75,1020.75,1020.75,0,2,2.00
08/19/2004,01:27,1021.00,1021.00,1021.00,1021.00,2,0,2.00
08/19/2004,01:28,1021.00,1021.00,1021.00,1021.00,3,0,3.00
08/19/2004,01:31,1021.00,1021.00,1021.00,1021.00,2,0,2.00
08/19/2004,01:32,1021.00,1021.00,1021.00,1021.00,2,0,2.00
08/19/2004,01:33,1021.00,1021.00,1021.00,1021.00,2,0,2.00
08/19/2004,01:41,1021.00,1021.00,1021.00,1021.00,11,0,11.00
08/19/2004,01:42,1020.75,1020.75,1020.75,1020.75,0,1,1.00
08/19/2004,01:44,1020.75,1020.75,1020.75,1020.75,0,60,60.00
08/19/2004,01:45,1020.50,1020.50,1020.50,1020.50,0,107,107.00
08/19/2004,01:46,1020.25,1020.25,1020.25,1020.25,0,2,2.00
08/19/2004,01:47,1020.25,1020.25,1020.25,1020.25,0,65,65.00
08/19/2004,01:48,1020.25,1020.25,1020.25,1020.25,0,4,4.00
08/19/2004,01:49,1020.25,1020.25,1020.25,1020.25,0,7,7.00
08/19/2004,01:50,1020.25,1020.25,1020.25,1020.25,0,1,1.00
08/19/2004,01:51,1020.00,1020.00,1020.00,1020.00,0,47,47.00
08/19/2004,01:52,1020.00,1020.00,1020.00,1020.00,0,27,27.00
08/19/2004,01:53,1020.00,1020.00,1020.00,1020.00,0,30,30.00
08/19/2004,01:55,1020.25,1020.25,1020.00,1020.25,3,1,4.00
08/19/2004,01:56,1020.25,1020.25,1020.25,1020.25,1,0,1.00
08/19/2004,01:57,1020.00,1020.25,1020.00,1020.25,5,10,15.00
08/19/2004,01:59,1020.00,1020.00,1020.00,1020.00,0,31,31.00
08/19/2004,02:00,1020.00,1020.00,1020.00,1020.00,0,28,28.00
08/19/2004,02:01,1020.00,1020.25,1020.00,1020.00,4,27,31.00
08/19/2004,02:02,1020.00,1020.00,1020.00,1020.00,0,2,2.00
08/19/2004,02:03,1020.00,1020.00,1020.00,1020.00,0,28,28.00
08/19/2004,02:04,1020.00,1020.00,1020.00,1020.00,0,20,20.00
08/19/2004,02:05,1020.25,1020.25,1020.25,1020.25,34,0,34.00
08/19/2004,02:06,1020.00,1020.25,1020.00,1020.25,26,1,27.00
08/19/2004,02:07,1020.25,1020.25,1020.25,1020.25,15,0,15.00
08/19/2004,02:08,1020.25,1020.50,1020.25,1020.25,38,9,47.00
08/19/2004,02:09,1020.25,1020.50,1020.25,1020.25,69,7,76.00
08/19/2004,02:10,1020.25,1020.25,1020.25,1020.25,0,8,8.00
08/19/2004,02:11,1020.25,1020.25,1020.25,1020.25,0,13,13.00
08/19/2004,02:12,1020.25,1020.25,1019.75,1020.00,45,111,156.00
08/19/2004,02:13,1020.00,1020.00,1019.75,1019.75,36,1,37.00
08/19/2004,02:14,1019.75,1019.75,1019.50,1019.75,26,54,80.00
08/19/2004,02:15,1019.75,1019.75,1019.75,1019.75,1,0,1.00
08/19/2004,02:17,1019.75,1019.75,1019.75,1019.75,65,0,65.00
08/19/2004,02:18,1020.00,1020.00,1019.75,1020.00,20,2,22.00
08/19/2004,02:19,1020.00,1020.00,1020.00,1020.00,1,0,1.00
08/19/2004,02:20,1020.25,1020.25,1020.25,1020.25,29,0,29.00
08/19/2004,02:21,1020.25,1020.25,1020.25,1020.25,15,0,15.00
08/19/2004,02:23,1020.25,1020.25,1020.00,1020.00,21,57,78.00
08/19/2004,02:24,1020.00,1020.00,1020.00,1020.00,0,5,5.00
08/19/2004,02:25,1020.00,1020.00,1020.00,1020.00,0,16,16.00
08/19/2004,02:26,1020.00,1020.00,1020.00,1020.00,0,23,23.00
08/19/2004,02:27,1020.00,1020.00,1020.00,1020.00,0,45,45.00
08/19/2004,02:28,1020.00,1020.00,1020.00,1020.00,0,7,7.00
08/19/2004,02:29,1019.75,1019.75,1019.75,1019.75,0,20,20.00
08/19/2004,02:30,1019.75,1020.00,1019.75,1020.00,71,70,141.00
08/19/2004,02:31,1020.00,1020.00,1019.75,1019.75,117,37,154.00
08/19/2004,02:32,1020.00,1020.00,1020.00,1020.00,17,0,17.00
08/19/2004,02:34,1019.75,1020.00,1019.50,1019.75,30,221,251.00
08/19/2004,02:35,1019.50,1019.50,1019.50,1019.50,0,4,4.00
08/19/2004,02:36,1019.75,1019.75,1019.75,1019.75,31,0,31.00
08/19/2004,02:37,1019.75,1019.75,1019.75,1019.75,10,0,10.00
08/19/2004,02:38,1019.75,1020.00,1019.75,1020.00,14,0,14.00
08/19/2004,02:39,1019.75,1019.75,1019.75,1019.75,0,9,9.00
08/19/2004,02:40,1020.00,1020.00,1019.75,1019.75,5,45,50.00
08/19/2004,02:41,1019.75,1019.75,1019.50,1019.75,14,60,74.00
08/19/2004,02:42,1019.75,1019.75,1019.75,1019.75,13,0,13.00
08/19/2004,02:43,1020.00,1020.00,1020.00,1020.00,16,0,16.00
08/19/2004,02:44,1019.75,1019.75,1019.75,1019.75,0,49,49.00
08/19/2004,02:45,1019.75,1019.75,1019.50,1019.50,0,14,14.00
08/19/2004,02:46,1019.75,1019.75,1019.50,1019.50,26,3,29.00
08/19/2004,02:47,1019.50,1019.50,1019.50,1019.50,0,25,25.00
08/19/2004,02:48,1019.50,1019.75,1019.50,1019.50,2,10,12.00
08/19/2004,02:49,1019.50,1019.50,1019.50,1019.50,0,25,25.00
08/19/2004,02:50,1019.50,1019.50,1019.25,1019.50,5,81,86.00
08/19/2004,02:51,1019.50,1019.50,1019.50,1019.50,11,0,11.00
08/19/2004,02:52,1019.50,1019.50,1019.50,1019.50,21,0,21.00
08/19/2004,02:53,1019.50,1019.50,1019.50,1019.50,47,0,47.00
08/19/2004,02:54,1019.50,1019.50,1019.50,1019.50,18,0,18.00
08/19/2004,02:55,1019.50,1019.50,1019.50,1019.50,10,0,10.00
08/19/2004,02:56,1019.50,1019.50,1019.50,1019.50,18,0,18.00
08/19/2004,02:58,1019.50,1019.50,1019.25,1019.25,32,6,38.00
08/19/2004,02:59,1019.25,1019.50,1019.25,1019.50,5,144,149.00
08/19/2004,03:00,1019.50,1019.75,1019.50,1019.75,72,0,72.00
08/19/2004,03:01,1019.50,1019.50,1019.50,1019.50,0,9,9.00
08/19/2004,03:02,1019.50,1019.50,1019.25,1019.25,0,17,17.00
08/19/2004,03:03,1019.25,1019.50,1019.25,1019.50,6,10,16.00
08/19/2004,03:04,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/19/2004,03:05,1019.50,1019.50,1019.50,1019.50,31,0,31.00
08/19/2004,03:06,1019.50,1019.50,1019.00,1019.25,44,159,203.00
08/19/2004,03:07,1019.25,1019.25,1019.25,1019.25,6,0,6.00
08/19/2004,03:09,1019.25,1019.50,1019.25,1019.25,13,6,19.00
08/19/2004,03:10,1019.25,1019.25,1019.25,1019.25,0,3,3.00
08/19/2004,03:12,1019.25,1019.25,1019.00,1019.00,0,6,6.00
08/19/2004,03:14,1019.25,1019.25,1019.25,1019.25,6,0,6.00
08/19/2004,03:16,1019.25,1019.25,1019.25,1019.25,6,0,6.00
08/19/2004,03:18,1019.50,1019.50,1019.50,1019.50,24,0,24.00
08/19/2004,03:19,1019.50,1019.75,1019.50,1019.50,10,23,33.00
08/19/2004,03:20,1019.75,1019.75,1019.75,1019.75,23,0,23.00
08/19/2004,03:21,1019.50,1019.50,1019.50,1019.50,0,9,9.00
08/19/2004,03:22,1019.50,1019.50,1019.25,1019.25,0,7,7.00
08/19/2004,03:23,1019.25,1019.25,1019.25,1019.25,0,8,8.00
08/19/2004,03:24,1019.25,1019.25,1019.00,1019.00,0,24,24.00
08/19/2004,03:25,1019.00,1019.00,1019.00,1019.00,0,54,54.00
08/19/2004,03:26,1019.00,1019.00,1018.75,1019.00,16,66,82.00
08/19/2004,03:28,1018.75,1018.75,1018.75,1018.75,0,2,2.00
08/19/2004,03:29,1018.75,1019.25,1018.75,1019.25,51,8,59.00
08/19/2004,03:30,1019.25,1019.25,1019.25,1019.25,28,0,28.00
08/19/2004,03:31,1019.25,1019.25,1019.00,1019.00,11,3,14.00
08/19/2004,03:32,1019.00,1019.00,1019.00,1019.00,0,68,68.00
08/19/2004,03:33,1019.00,1019.00,1018.75,1018.75,0,36,36.00
08/19/2004,03:34,1019.00,1019.00,1019.00,1019.00,26,0,26.00
08/19/2004,03:35,1019.00,1019.00,1019.00,1019.00,8,0,8.00
08/19/2004,03:37,1019.00,1019.00,1018.75,1019.00,77,8,85.00
08/19/2004,03:39,1019.00,1019.00,1019.00,1019.00,8,0,8.00
08/19/2004,03:41,1019.00,1019.00,1019.00,1019.00,8,0,8.00
08/19/2004,03:42,1019.00,1019.00,1018.75,1018.75,32,9,41.00
08/19/2004,03:43,1018.75,1018.75,1018.75,1018.75,0,1,1.00
08/19/2004,03:44,1018.75,1018.75,1018.75,1018.75,0,8,8.00
08/19/2004,03:46,1018.75,1019.00,1018.75,1018.75,1,78,79.00
08/19/2004,03:47,1018.75,1018.75,1018.75,1018.75,0,1,1.00
08/19/2004,03:48,1018.75,1018.75,1018.75,1018.75,0,8,8.00
08/19/2004,03:49,1019.00,1019.00,1019.00,1019.00,38,0,38.00
08/19/2004,03:50,1018.75,1018.75,1018.75,1018.75,0,9,9.00
08/19/2004,03:51,1019.00,1019.00,1019.00,1019.00,2,0,2.00
08/19/2004,03:52,1018.75,1019.00,1018.75,1019.00,1,8,9.00
08/19/2004,03:54,1019.00,1019.00,1018.75,1018.75,2,8,10.00
08/19/2004,03:55,1019.00,1019.00,1019.00,1019.00,10,0,10.00
08/19/2004,03:56,1018.75,1019.00,1018.75,1019.00,26,10,36.00
08/19/2004,03:57,1019.00,1019.00,1018.50,1018.75,7,120,127.00
08/19/2004,03:58,1018.50,1018.75,1018.50,1018.75,6,11,17.00
08/19/2004,04:00,1018.50,1019.00,1018.50,1019.00,221,10,231.00
08/19/2004,04:01,1018.75,1018.75,1018.75,1018.75,0,10,10.00
08/19/2004,04:02,1018.75,1018.75,1018.50,1018.50,0,71,71.00
08/19/2004,04:04,1018.50,1018.50,1018.50,1018.50,0,10,10.00
08/19/2004,04:05,1018.75,1018.75,1018.75,1018.75,41,0,41.00
08/19/2004,04:06,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/19/2004,04:07,1018.75,1018.75,1018.50,1018.50,52,2,54.00
08/19/2004,04:08,1018.75,1018.75,1018.50,1018.50,15,20,35.00
08/19/2004,04:09,1018.75,1018.75,1018.50,1018.50,6,10,16.00
08/19/2004,04:10,1018.75,1018.75,1018.75,1018.75,1,0,1.00
08/19/2004,04:11,1018.50,1018.50,1018.25,1018.25,0,99,99.00
08/19/2004,04:12,1018.25,1018.50,1018.25,1018.50,13,100,113.00
08/19/2004,04:13,1018.25,1018.25,1018.00,1018.00,1,70,71.00
08/19/2004,04:14,1018.00,1018.50,1018.00,1018.50,44,8,52.00
08/19/2004,04:15,1018.25,1018.25,1018.00,1018.25,14,23,37.00
08/19/2004,04:16,1018.25,1018.25,1018.00,1018.25,2,10,12.00
08/19/2004,04:17,1018.25,1018.25,1018.25,1018.25,80,0,80.00
08/19/2004,04:18,1018.25,1018.25,1018.25,1018.25,10,0,10.00
08/19/2004,04:19,1018.25,1018.25,1018.00,1018.00,60,1,61.00
08/19/2004,04:20,1018.25,1018.25,1018.00,1018.25,61,11,72.00
08/19/2004,04:21,1018.25,1018.25,1018.25,1018.25,23,0,23.00
08/19/2004,04:22,1018.25,1018.25,1018.25,1018.25,75,0,75.00
08/19/2004,04:23,1018.25,1018.50,1018.25,1018.50,53,0,53.00
08/19/2004,04:25,1018.25,1018.25,1018.25,1018.25,0,8,8.00
08/19/2004,04:26,1018.25,1018.25,1018.25,1018.25,0,15,15.00
08/19/2004,04:27,1018.25,1018.25,1018.25,1018.25,0,10,10.00
08/19/2004,04:29,1018.25,1018.50,1018.25,1018.50,1,13,14.00
08/19/2004,04:30,1018.25,1018.25,1018.25,1018.25,0,11,11.00
08/19/2004,04:32,1018.25,1018.50,1018.25,1018.25,1,42,43.00
08/19/2004,04:34,1018.25,1018.25,1018.25,1018.25,0,12,12.00
08/19/2004,04:35,1018.25,1018.25,1018.25,1018.25,0,12,12.00
08/19/2004,04:37,1018.25,1018.25,1018.25,1018.25,0,12,12.00
08/19/2004,04:38,1018.50,1018.50,1018.25,1018.25,3,12,15.00
08/19/2004,04:39,1018.25,1018.25,1018.25,1018.25,0,2,2.00
08/19/2004,04:40,1018.25,1018.25,1018.25,1018.25,0,78,78.00
08/19/2004,04:41,1018.25,1018.25,1018.25,1018.25,0,6,6.00
08/19/2004,04:42,1018.25,1018.25,1018.25,1018.25,0,12,12.00
08/19/2004,04:43,1018.25,1018.25,1018.25,1018.25,0,2,2.00
08/19/2004,04:44,1018.25,1018.25,1018.25,1018.25,0,15,15.00
08/19/2004,04:45,1018.25,1018.25,1018.25,1018.25,0,12,12.00
08/19/2004,04:46,1018.50,1018.50,1018.50,1018.50,10,0,10.00
08/19/2004,04:47,1018.50,1018.50,1018.25,1018.50,10,12,22.00
08/19/2004,04:48,1018.25,1018.25,1018.25,1018.25,0,12,12.00
08/19/2004,04:49,1018.50,1018.50,1018.50,1018.50,253,0,253.00
08/19/2004,04:50,1018.75,1018.75,1018.50,1018.50,2,12,14.00
08/19/2004,04:52,1018.50,1018.50,1018.50,1018.50,0,50,50.00
08/19/2004,04:53,1018.50,1018.75,1018.50,1018.75,50,13,63.00
08/19/2004,04:54,1018.75,1019.00,1018.75,1018.75,16,8,24.00
08/19/2004,04:55,1018.75,1018.75,1018.75,1018.75,0,13,13.00
08/19/2004,04:56,1018.75,1018.75,1018.75,1018.75,0,4,4.00
08/19/2004,04:57,1018.75,1019.00,1018.75,1019.00,2,12,14.00
08/19/2004,04:58,1019.00,1019.00,1019.00,1019.00,77,0,77.00
08/19/2004,04:59,1018.75,1019.00,1018.75,1018.75,6,29,35.00
08/19/2004,05:00,1019.25,1019.25,1018.75,1018.75,9,12,21.00
08/19/2004,05:01,1019.25,1019.25,1019.25,1019.25,103,0,103.00
08/19/2004,05:02,1019.25,1019.25,1019.00,1019.00,2,12,14.00
08/19/2004,05:03,1019.25,1019.25,1019.00,1019.00,3,40,43.00
08/19/2004,05:04,1019.00,1019.00,1019.00,1019.00,0,12,12.00
08/19/2004,05:05,1019.25,1019.25,1019.00,1019.00,5,12,17.00
08/19/2004,05:06,1019.25,1019.25,1019.25,1019.25,68,0,68.00
08/19/2004,05:07,1019.25,1019.50,1019.25,1019.25,11,22,33.00
08/19/2004,05:08,1019.25,1019.50,1019.25,1019.25,200,5,205.00
08/19/2004,05:09,1019.25,1019.50,1019.25,1019.50,1,12,13.00
08/19/2004,05:10,1019.25,1019.25,1019.25,1019.25,0,16,16.00
08/19/2004,05:12,1019.25,1019.50,1019.25,1019.50,8,12,20.00
08/19/2004,05:13,1019.50,1019.50,1019.25,1019.25,26,12,38.00
08/19/2004,05:14,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/19/2004,05:15,1019.25,1019.25,1019.25,1019.25,0,12,12.00
08/19/2004,05:17,1019.25,1019.25,1019.25,1019.25,0,13,13.00
08/19/2004,05:18,1019.50,1019.50,1019.25,1019.25,5,13,18.00
08/19/2004,05:20,1019.25,1019.50,1019.25,1019.50,1,15,16.00
08/19/2004,05:21,1019.50,1019.50,1019.25,1019.50,53,1,54.00
08/19/2004,05:22,1019.50,1019.50,1019.50,1019.50,45,0,45.00
08/19/2004,05:23,1019.50,1019.50,1019.50,1019.50,5,0,5.00
08/19/2004,05:25,1019.50,1019.50,1019.50,1019.50,7,0,7.00
08/19/2004,05:26,1019.50,1019.50,1019.50,1019.50,5,0,5.00
08/19/2004,05:29,1019.50,1019.50,1019.50,1019.50,31,0,31.00
08/19/2004,05:31,1019.50,1019.50,1019.25,1019.25,2,3,5.00
08/19/2004,05:33,1019.50,1019.50,1019.25,1019.25,25,1,26.00
08/19/2004,05:35,1019.50,1019.50,1019.25,1019.50,13,13,26.00
08/19/2004,05:36,1019.50,1019.50,1019.50,1019.50,1,0,1.00
08/19/2004,05:37,1019.50,1019.50,1019.50,1019.50,3,0,3.00
08/19/2004,05:39,1019.75,1019.75,1019.75,1019.75,5,0,5.00
08/19/2004,05:41,1019.50,1019.75,1019.50,1019.75,1,18,19.00
08/19/2004,05:42,1019.50,1019.50,1019.50,1019.50,0,3,3.00
08/19/2004,05:43,1019.50,1019.75,1019.50,1019.75,1,10,11.00
08/19/2004,05:44,1019.75,1019.75,1019.75,1019.75,10,0,10.00
08/19/2004,05:46,1019.50,1019.50,1019.50,1019.50,0,2,2.00
08/19/2004,05:47,1019.75,1019.75,1019.50,1019.50,12,1,13.00
08/19/2004,05:48,1019.75,1019.75,1019.50,1019.50,1,22,23.00
08/19/2004,05:51,1019.75,1019.75,1019.75,1019.75,58,0,58.00
08/19/2004,05:53,1019.75,1019.75,1019.50,1019.50,6,3,9.00
08/19/2004,05:54,1019.50,1019.50,1019.50,1019.50,0,6,6.00
08/19/2004,05:55,1019.25,1019.25,1019.25,1019.25,0,27,27.00
08/19/2004,05:56,1019.00,1019.00,1019.00,1019.00,0,2,2.00
08/19/2004,05:58,1019.00,1019.00,1019.00,1019.00,0,52,52.00
08/19/2004,05:59,1019.00,1019.00,1019.00,1019.00,0,20,20.00
08/19/2004,06:00,1019.00,1019.00,1019.00,1019.00,0,15,15.00
08/19/2004,06:01,1019.00,1019.00,1019.00,1019.00,0,23,23.00
08/19/2004,06:02,1019.25,1019.25,1019.00,1019.25,8,1,9.00
08/19/2004,06:04,1019.25,1019.25,1019.25,1019.25,59,0,59.00
08/19/2004,06:06,1019.25,1019.25,1019.25,1019.25,7,0,7.00
08/19/2004,06:07,1019.25,1019.25,1019.25,1019.25,25,0,25.00
08/19/2004,06:08,1019.25,1019.50,1019.25,1019.50,15,0,15.00
08/19/2004,06:09,1019.50,1019.50,1019.50,1019.50,15,0,15.00
08/19/2004,06:10,1019.50,1019.50,1019.50,1019.50,2,0,2.00
08/19/2004,06:11,1019.25,1019.50,1019.25,1019.50,1,51,52.00
08/19/2004,06:12,1019.25,1019.25,1019.25,1019.25,0,8,8.00
08/19/2004,06:13,1019.25,1019.25,1019.25,1019.25,0,50,50.00
08/19/2004,06:14,1019.00,1019.00,1019.00,1019.00,0,52,52.00
08/19/2004,06:15,1019.00,1019.00,1018.75,1018.75,0,24,24.00
08/19/2004,06:16,1018.75,1018.75,1018.75,1018.75,0,61,61.00
08/19/2004,06:17,1018.75,1018.75,1018.00,1018.50,4,381,385.00
08/19/2004,06:18,1018.50,1018.50,1018.25,1018.25,2,6,8.00
08/19/2004,06:19,1018.25,1018.25,1018.25,1018.25,0,66,66.00
08/19/2004,06:21,1018.25,1018.50,1018.25,1018.50,118,1,119.00
08/19/2004,06:22,1018.50,1018.50,1018.50,1018.50,7,0,7.00
08/19/2004,06:23,1018.50,1018.50,1018.50,1018.50,63,0,63.00
08/19/2004,06:24,1018.50,1018.50,1018.25,1018.25,3,21,24.00
08/19/2004,06:25,1018.25,1018.25,1017.75,1017.75,0,320,320.00
08/19/2004,06:26,1017.75,1018.00,1017.75,1017.75,1,113,114.00
08/19/2004,06:27,1018.00,1018.00,1017.75,1018.00,50,30,80.00
08/19/2004,06:28,1018.00,1018.00,1017.75,1017.75,26,118,144.00
08/19/2004,06:29,1017.75,1017.75,1017.50,1017.50,78,34,112.00
08/19/2004,06:30,1017.75,1018.00,1017.50,1017.75,59,51,110.00
08/19/2004,06:31,1017.75,1017.75,1017.50,1017.75,9,40,49.00
08/19/2004,06:32,1018.00,1018.00,1017.75,1018.00,19,71,90.00
08/19/2004,06:33,1017.75,1018.00,1017.75,1018.00,3,4,7.00
08/19/2004,06:34,1018.00,1018.00,1017.75,1018.00,117,1,118.00
08/19/2004,06:35,1018.00,1018.00,1018.00,1018.00,55,0,55.00
08/19/2004,06:36,1018.25,1018.25,1018.25,1018.25,3,0,3.00
08/19/2004,06:37,1018.00,1018.25,1018.00,1018.00,4,11,15.00
08/19/2004,06:38,1018.25,1018.25,1018.00,1018.00,4,43,47.00
08/19/2004,06:39,1017.75,1018.00,1017.75,1017.75,12,64,76.00
08/19/2004,06:40,1018.00,1018.00,1017.75,1018.00,33,4,37.00
08/19/2004,06:41,1018.00,1018.00,1017.75,1017.75,12,52,64.00
08/19/2004,06:42,1017.50,1017.50,1017.25,1017.25,2,144,146.00
08/19/2004,06:43,1017.25,1017.75,1017.00,1017.25,263,464,727.00
08/19/2004,06:44,1017.25,1017.50,1017.00,1017.00,152,297,449.00
08/19/2004,06:45,1017.00,1017.00,1016.75,1016.75,5,371,376.00
08/19/2004,06:46,1016.75,1016.75,1016.75,1016.75,0,249,249.00
08/19/2004,06:47,1016.75,1017.00,1016.75,1016.75,102,255,357.00
08/19/2004,06:48,1016.75,1017.00,1016.75,1017.00,127,25,152.00
08/19/2004,06:49,1017.00,1017.00,1017.00,1017.00,66,0,66.00
08/19/2004,06:50,1017.00,1017.00,1016.75,1016.75,99,333,432.00
08/19/2004,06:51,1016.75,1017.00,1016.50,1017.00,211,94,305.00
08/19/2004,06:52,1017.00,1017.00,1017.00,1017.00,26,0,26.00
08/19/2004,06:53,1017.00,1017.00,1017.00,1017.00,37,0,37.00
08/19/2004,06:54,1017.00,1017.00,1016.75,1016.75,21,3,24.00
08/19/2004,06:55,1017.00,1017.25,1017.00,1017.25,181,0,181.00
08/19/2004,06:56,1017.00,1017.25,1017.00,1017.25,2,21,23.00
08/19/2004,06:57,1017.00,1017.00,1016.75,1016.75,1,155,156.00
08/19/2004,06:58,1016.75,1017.00,1016.75,1017.00,38,109,147.00
08/19/2004,06:59,1017.00,1017.00,1016.50,1016.75,108,143,251.00
08/19/2004,07:00,1016.75,1016.75,1016.75,1016.75,65,0,65.00
08/19/2004,07:01,1016.75,1016.75,1016.75,1016.75,63,0,63.00
08/19/2004,07:02,1016.50,1016.75,1016.25,1016.25,39,658,697.00
08/19/2004,07:03,1016.50,1016.50,1016.50,1016.50,84,0,84.00
08/19/2004,07:04,1016.50,1016.50,1016.50,1016.50,31,0,31.00
08/19/2004,07:05,1016.75,1016.75,1016.75,1016.75,74,0,74.00
08/19/2004,07:06,1017.00,1017.00,1017.00,1017.00,4,0,4.00
08/19/2004,07:07,1017.00,1017.25,1016.75,1017.00,75,35,110.00
08/19/2004,07:08,1017.00,1017.25,1016.75,1017.25,22,12,34.00
08/19/2004,07:09,1017.25,1017.50,1017.25,1017.25,46,23,69.00
08/19/2004,07:10,1017.25,1017.50,1017.25,1017.50,11,5,16.00
08/19/2004,07:11,1017.50,1017.75,1017.50,1017.75,57,0,57.00
08/19/2004,07:12,1017.75,1018.00,1017.75,1018.00,152,0,152.00
08/19/2004,07:13,1017.75,1017.75,1017.75,1017.75,0,193,193.00
08/19/2004,07:14,1017.75,1017.75,1017.50,1017.75,2,40,42.00
08/19/2004,07:15,1017.50,1017.75,1017.50,1017.50,10,5,15.00
08/19/2004,07:16,1017.50,1017.50,1017.50,1017.50,0,2,2.00
08/19/2004,07:17,1017.50,1017.75,1017.25,1017.25,7,148,155.00
08/19/2004,07:18,1017.25,1017.50,1017.00,1017.00,4,25,29.00
08/19/2004,07:19,1017.25,1017.25,1017.25,1017.25,8,0,8.00
08/19/2004,07:20,1017.50,1017.75,1017.50,1017.50,5,30,35.00
08/19/2004,07:21,1017.50,1017.75,1017.50,1017.50,74,154,228.00
08/19/2004,07:22,1017.50,1017.50,1017.50,1017.50,0,5,5.00
08/19/2004,07:23,1017.50,1017.75,1017.50,1017.75,3,11,14.00
08/19/2004,07:24,1017.75,1017.75,1017.00,1017.50,22,230,252.00
08/19/2004,07:25,1017.50,1017.50,1017.50,1017.50,84,0,84.00
08/19/2004,07:26,1017.75,1017.75,1017.50,1017.75,9,15,24.00
08/19/2004,07:27,1017.50,1017.50,1017.50,1017.50,0,25,25.00
08/19/2004,07:28,1017.50,1018.00,1017.50,1017.75,257,11,268.00
08/19/2004,07:29,1018.00,1018.50,1018.00,1018.25,322,148,470.00
08/19/2004,07:30,1018.00,1019.00,1018.00,1018.75,256,143,399.00
08/19/2004,07:31,1018.50,1019.00,1017.75,1017.75,170,408,578.00
08/19/2004,07:32,1017.75,1018.00,1017.25,1017.50,47,296,343.00
08/19/2004,07:33,1017.75,1017.75,1017.75,1017.75,67,0,67.00
08/19/2004,07:34,1017.50,1017.75,1017.25,1017.50,2,66,68.00
08/19/2004,07:35,1017.25,1017.50,1017.25,1017.25,3,121,124.00
08/19/2004,07:36,1017.00,1017.50,1017.00,1017.25,39,67,106.00
08/19/2004,07:37,1017.50,1017.75,1017.25,1017.50,133,120,253.00
08/19/2004,07:38,1017.50,1018.00,1017.50,1018.00,58,14,72.00
08/19/2004,07:39,1017.75,1018.00,1017.50,1017.50,32,25,57.00
08/19/2004,07:40,1017.75,1017.75,1017.75,1017.75,77,0,77.00
08/19/2004,07:41,1017.75,1018.00,1017.75,1018.00,338,0,338.00
08/19/2004,07:42,1018.00,1018.00,1017.75,1017.75,32,105,137.00
08/19/2004,07:43,1017.75,1017.75,1017.00,1017.25,47,357,404.00
08/19/2004,07:44,1017.25,1017.50,1017.00,1017.00,10,27,37.00
08/19/2004,07:45,1017.25,1017.75,1017.25,1017.50,396,22,418.00
08/19/2004,07:46,1017.50,1017.50,1017.25,1017.25,1,702,703.00
08/19/2004,07:47,1017.25,1017.25,1017.25,1017.25,0,76,76.00
08/19/2004,07:48,1017.50,1017.50,1017.25,1017.25,1,183,184.00
08/19/2004,07:49,1017.25,1017.50,1017.25,1017.25,1,57,58.00
08/19/2004,07:50,1017.50,1017.50,1017.50,1017.50,4,0,4.00
08/19/2004,07:51,1017.50,1017.50,1017.00,1017.25,9,26,35.00
08/19/2004,07:52,1017.00,1017.50,1017.00,1017.50,70,10,80.00
08/19/2004,07:53,1017.25,1017.25,1017.00,1017.25,51,106,157.00
08/19/2004,07:54,1017.25,1017.25,1017.25,1017.25,67,0,67.00
08/19/2004,07:55,1017.50,1017.50,1017.25,1017.25,10,1,11.00
08/19/2004,07:56,1017.50,1017.75,1017.50,1017.50,101,2,103.00
08/19/2004,07:57,1017.75,1018.00,1017.75,1018.00,632,0,632.00
08/19/2004,07:58,1018.00,1018.00,1017.75,1018.00,91,5,96.00
08/19/2004,07:59,1017.75,1018.00,1017.75,1018.00,22,1,23.00
08/19/2004,08:00,1018.00,1018.00,1017.75,1017.75,28,119,147.00
08/19/2004,08:01,1017.75,1017.75,1017.75,1017.75,0,40,40.00
08/19/2004,08:02,1017.75,1018.00,1017.75,1018.00,5,5,10.00
08/19/2004,08:03,1017.75,1018.00,1017.75,1017.75,1,90,91.00
08/19/2004,08:04,1017.75,1018.00,1017.50,1017.75,11,37,48.00
08/19/2004,08:05,1017.50,1017.75,1017.50,1017.75,20,1,21.00
08/19/2004,08:06,1017.75,1017.75,1017.75,1017.75,9,0,9.00
08/19/2004,08:07,1017.75,1018.00,1017.50,1018.00,139,25,164.00
08/19/2004,08:08,1018.00,1018.25,1018.00,1018.00,43,52,95.00
08/19/2004,08:09,1018.00,1018.00,1017.75,1018.00,14,4,18.00
08/19/2004,08:10,1017.75,1018.25,1017.75,1018.25,209,2,211.00
08/19/2004,08:11,1018.00,1018.25,1018.00,1018.25,22,3,25.00
08/19/2004,08:12,1018.25,1018.25,1018.00,1018.00,7,18,25.00
08/19/2004,08:13,1018.25,1018.50,1018.25,1018.25,98,47,145.00
08/19/2004,08:14,1018.25,1018.25,1018.25,1018.25,0,124,124.00
08/19/2004,08:15,1018.25,1018.25,1018.00,1018.25,1,43,44.00
08/19/2004,08:16,1018.25,1018.25,1018.00,1018.00,3,2,5.00
08/19/2004,08:17,1018.25,1018.25,1018.00,1018.25,13,7,20.00
08/19/2004,08:18,1018.25,1018.25,1018.00,1018.00,2,1,3.00
08/19/2004,08:19,1018.25,1018.25,1018.25,1018.25,7,0,7.00
08/19/2004,08:20,1018.25,1018.25,1018.00,1018.00,8,2,10.00
08/19/2004,08:21,1018.00,1018.00,1018.00,1018.00,0,32,32.00
08/19/2004,08:22,1018.00,1018.25,1018.00,1018.25,79,15,94.00
08/19/2004,08:23,1018.00,1018.25,1018.00,1018.25,9,28,37.00
08/19/2004,08:24,1018.25,1018.25,1018.00,1018.25,7,7,14.00
08/19/2004,08:25,1018.25,1018.25,1018.00,1018.00,61,4,65.00
08/19/2004,08:26,1018.25,1018.25,1018.00,1018.00,11,1,12.00
08/19/2004,08:27,1018.00,1018.25,1018.00,1018.00,1,5,6.00
08/19/2004,08:28,1018.00,1018.25,1017.75,1017.75,6,342,348.00
08/19/2004,08:29,1017.75,1018.00,1017.75,1017.75,9,64,73.00
08/19/2004,08:30,1017.75,1018.25,1017.75,1018.00,852,477,1329.00
08/19/2004,08:31,1017.75,1018.00,1017.00,1017.25,1754,3138,4892.00
08/19/2004,08:32,1017.25,1017.50,1016.25,1016.25,519,3373,3892.00
08/19/2004,08:33,1016.50,1017.25,1016.00,1017.00,3146,1642,4788.00
08/19/2004,08:34,1017.00,1017.50,1017.00,1017.50,1436,739,2175.00
08/19/2004,08:35,1017.25,1017.50,1016.50,1017.25,2095,1973,4068.00
08/19/2004,08:36,1017.25,1017.50,1016.75,1017.25,806,1062,1868.00
08/19/2004,08:37,1017.00,1017.25,1016.75,1017.00,373,785,1158.00
08/19/2004,08:38,1017.00,1017.50,1017.00,1017.50,631,359,990.00
08/19/2004,08:39,1017.25,1017.50,1016.75,1017.00,739,1035,1774.00
08/19/2004,08:40,1017.25,1017.75,1017.00,1017.75,1480,342,1822.00
08/19/2004,08:41,1017.50,1018.00,1017.25,1018.00,1018,326,1344.00
08/19/2004,08:42,1018.00,1018.00,1017.25,1017.25,256,1706,1962.00
08/19/2004,08:43,1017.25,1017.75,1017.00,1017.25,313,1222,1535.00
08/19/2004,08:44,1017.25,1017.50,1017.00,1017.50,574,584,1158.00
08/19/2004,08:45,1017.75,1018.75,1017.00,1018.25,5195,1674,6869.00
08/19/2004,08:46,1018.25,1019.00,1018.00,1019.00,2299,1137,3436.00
08/19/2004,08:47,1018.75,1019.00,1018.50,1018.75,956,1050,2006.00
08/19/2004,08:48,1018.75,1018.75,1018.00,1018.25,635,1254,1889.00
08/19/2004,08:49,1018.25,1018.50,1018.25,1018.50,920,164,1084.00
08/19/2004,08:50,1018.50,1018.75,1018.00,1018.50,719,842,1561.00
08/19/2004,08:51,1018.50,1019.25,1018.25,1019.25,3170,701,3871.00
08/19/2004,08:52,1019.25,1019.25,1018.75,1019.00,702,573,1275.00
08/19/2004,08:53,1019.00,1019.50,1018.50,1018.50,702,1597,2299.00
08/19/2004,08:54,1018.50,1019.25,1018.50,1019.00,1136,1097,2233.00
08/19/2004,08:55,1019.25,1019.50,1019.00,1019.25,1112,650,1762.00
08/19/2004,08:56,1019.25,1019.75,1019.00,1019.50,3390,1413,4803.00
08/19/2004,08:57,1019.50,1019.75,1019.25,1019.50,144,715,859.00
08/19/2004,08:58,1019.50,1019.50,1019.00,1019.25,1497,1442,2939.00
08/19/2004,08:59,1019.50,1019.50,1019.25,1019.25,350,137,487.00
08/19/2004,09:00,1019.50,1020.00,1019.25,1019.75,1225,363,1588.00
08/19/2004,09:01,1019.75,1020.00,1018.50,1019.00,1455,2623,4078.00
08/19/2004,09:02,1018.75,1019.00,1018.25,1018.75,541,1313,1854.00
08/19/2004,09:03,1018.75,1019.00,1018.50,1018.75,750,232,982.00
08/19/2004,09:04,1019.00,1019.00,1018.25,1018.25,487,829,1316.00
08/19/2004,09:05,1018.25,1018.75,1018.25,1018.25,473,355,828.00
08/19/2004,09:06,1018.25,1018.50,1017.75,1017.75,680,2015,2695.00
08/19/2004,09:07,1017.75,1018.25,1017.50,1018.25,1437,871,2308.00
08/19/2004,09:08,1018.25,1018.50,1017.75,1018.00,830,521,1351.00
08/19/2004,09:09,1018.00,1018.00,1017.50,1017.75,661,858,1519.00
08/19/2004,09:10,1017.75,1018.25,1017.50,1018.25,705,344,1049.00
08/19/2004,09:11,1018.00,1018.50,1018.00,1018.25,428,577,1005.00
08/19/2004,09:12,1018.25,1018.50,1017.75,1018.25,594,531,1125.00
08/19/2004,09:13,1018.25,1018.50,1017.50,1017.50,193,1268,1461.00
08/19/2004,09:14,1017.50,1018.00,1017.25,1017.75,292,212,504.00
08/19/2004,09:15,1018.00,1018.50,1017.75,1018.25,913,191,1104.00
08/19/2004,09:16,1018.25,1018.75,1018.00,1018.50,871,489,1360.00
08/19/2004,09:17,1018.50,1019.00,1018.00,1018.25,675,1267,1942.00
08/19/2004,09:18,1018.25,1018.25,1017.75,1018.00,591,520,1111.00
08/19/2004,09:19,1018.00,1018.25,1017.75,1018.25,418,52,470.00
08/19/2004,09:20,1018.25,1018.25,1017.50,1017.50,463,1000,1463.00
08/19/2004,09:21,1017.50,1017.75,1017.25,1017.75,369,819,1188.00
08/19/2004,09:22,1017.50,1017.75,1017.25,1017.50,519,1079,1598.00
08/19/2004,09:23,1017.50,1018.00,1017.25,1017.75,1377,314,1691.00
08/19/2004,09:24,1017.75,1018.00,1017.25,1017.25,58,1570,1628.00
08/19/2004,09:25,1017.25,1017.50,1016.50,1016.75,443,2598,3041.00
08/19/2004,09:26,1016.75,1017.00,1016.25,1016.50,1245,1498,2743.00
08/19/2004,09:27,1016.50,1016.75,1016.25,1016.50,802,1284,2086.00
08/19/2004,09:28,1016.50,1016.50,1016.25,1016.50,188,365,553.00
08/19/2004,09:29,1016.50,1016.50,1015.50,1015.75,1551,6617,8168.00
08/19/2004,09:30,1015.75,1016.25,1015.50,1015.75,1617,1570,3187.00
08/19/2004,09:31,1015.50,1016.00,1015.50,1016.00,627,510,1137.00
08/19/2004,09:32,1015.75,1016.25,1015.50,1015.75,708,1091,1799.00
08/19/2004,09:33,1015.75,1016.50,1015.50,1016.50,1363,611,1974.00
08/19/2004,09:34,1016.25,1016.50,1016.00,1016.25,1398,807,2205.00
08/19/2004,09:35,1016.25,1016.50,1016.25,1016.50,26,228,254.00
08/19/2004,09:36,1016.25,1017.00,1016.25,1016.50,2202,790,2992.00
08/19/2004,09:37,1016.50,1016.50,1015.25,1015.50,766,3283,4049.00
08/19/2004,09:38,1015.25,1015.75,1015.00,1015.25,1360,2710,4070.00
08/19/2004,09:39,1015.25,1015.50,1014.50,1015.50,2230,3741,5971.00
08/19/2004,09:40,1015.25,1015.50,1014.75,1015.50,1245,1751,2996.00
08/19/2004,09:41,1015.50,1015.50,1014.75,1015.25,711,1374,2085.00
08/19/2004,09:42,1015.25,1015.25,1015.00,1015.00,217,410,627.00
08/19/2004,09:43,1015.25,1015.50,1015.00,1015.50,1342,645,1987.00
08/19/2004,09:44,1015.50,1015.75,1015.25,1015.50,1154,900,2054.00
08/19/2004,09:45,1015.25,1015.50,1015.25,1015.25,226,90,316.00
08/19/2004,09:46,1015.50,1015.75,1015.50,1015.75,500,99,599.00
08/19/2004,09:47,1015.50,1015.75,1015.50,1015.75,616,53,669.00
08/19/2004,09:48,1015.75,1016.00,1015.50,1016.00,574,966,1540.00
08/19/2004,09:49,1016.00,1016.25,1015.75,1016.00,843,57,900.00
08/19/2004,09:50,1016.00,1016.25,1015.75,1015.75,580,611,1191.00
08/19/2004,09:51,1015.75,1016.25,1015.75,1015.75,690,474,1164.00
08/19/2004,09:52,1015.75,1016.00,1015.75,1015.75,195,90,285.00
08/19/2004,09:53,1016.00,1016.25,1015.75,1016.00,363,399,762.00
08/19/2004,09:54,1015.75,1016.00,1015.50,1015.50,106,537,643.00
08/19/2004,09:55,1015.50,1015.75,1015.25,1015.50,690,1178,1868.00
08/19/2004,09:56,1015.50,1016.00,1015.50,1015.75,347,117,464.00
08/19/2004,09:57,1015.75,1016.25,1015.75,1016.00,504,395,899.00
08/19/2004,09:58,1016.25,1016.50,1016.00,1016.50,1149,88,1237.00
08/19/2004,09:59,1016.50,1016.75,1016.25,1016.50,920,83,1003.00
08/19/2004,10:00,1016.75,1017.00,1016.25,1016.25,786,1088,1874.00
08/19/2004,10:01,1016.25,1016.75,1016.25,1016.25,254,285,539.00
08/19/2004,10:02,1016.25,1016.75,1016.25,1016.50,592,192,784.00
08/19/2004,10:03,1016.75,1016.75,1016.50,1016.50,118,164,282.00
08/19/2004,10:04,1016.50,1016.75,1016.50,1016.75,124,33,157.00
08/19/2004,10:05,1016.75,1016.75,1016.50,1016.50,98,14,112.00
08/19/2004,10:06,1016.75,1016.75,1016.25,1016.50,499,2360,2859.00
08/19/2004,10:07,1016.25,1016.50,1016.25,1016.25,196,31,227.00
08/19/2004,10:08,1016.25,1016.50,1015.75,1016.00,473,1540,2013.00
08/19/2004,10:09,1016.00,1016.75,1016.00,1016.50,828,109,937.00
08/19/2004,10:10,1016.50,1016.75,1016.50,1016.50,26,98,124.00
08/19/2004,10:11,1016.75,1016.75,1016.50,1016.75,221,468,689.00
08/19/2004,10:12,1016.75,1016.75,1016.50,1016.75,382,128,510.00
08/19/2004,10:13,1016.50,1017.00,1016.50,1016.75,638,82,720.00
08/19/2004,10:14,1017.00,1017.25,1016.75,1017.00,609,740,1349.00
08/19/2004,10:15,1017.25,1017.75,1017.00,1017.50,1799,304,2103.00
08/19/2004,10:16,1017.25,1017.50,1017.00,1017.25,25,645,670.00
08/19/2004,10:17,1017.25,1017.75,1017.00,1017.75,1202,360,1562.00
08/19/2004,10:18,1017.75,1018.00,1017.25,1017.50,1716,832,2548.00
08/19/2004,10:19,1017.50,1017.50,1017.25,1017.25,180,976,1156.00
08/19/2004,10:20,1017.00,1017.50,1017.00,1017.50,1141,332,1473.00
08/19/2004,10:21,1017.50,1018.00,1017.00,1017.25,940,1257,2197.00
08/19/2004,10:22,1017.25,1017.75,1017.25,1017.50,183,563,746.00
08/19/2004,10:23,1017.50,1017.50,1017.25,1017.50,4,268,272.00
08/19/2004,10:24,1017.25,1017.50,1017.25,1017.25,19,292,311.00
08/19/2004,10:25,1017.50,1017.75,1017.25,1017.50,719,37,756.00
08/19/2004,10:26,1017.50,1017.75,1017.25,1017.25,145,173,318.00
08/19/2004,10:27,1017.50,1017.75,1017.25,1017.75,250,11,261.00
08/19/2004,10:28,1017.50,1018.25,1017.50,1018.25,1567,96,1663.00
08/19/2004,10:29,1018.00,1018.25,1018.00,1018.00,448,79,527.00
08/19/2004,10:30,1018.25,1018.75,1018.00,1018.50,1532,393,1925.00
08/19/2004,10:31,1018.75,1019.00,1018.50,1018.50,1286,501,1787.00
08/19/2004,10:32,1018.75,1018.75,1018.25,1018.25,218,884,1102.00
08/19/2004,10:33,1018.50,1018.50,1018.25,1018.50,522,470,992.00
08/19/2004,10:34,1018.25,1018.50,1018.00,1018.25,411,492,903.00
08/19/2004,10:35,1018.00,1018.50,1018.00,1018.00,325,272,597.00
08/19/2004,10:36,1018.00,1018.25,1017.75,1017.75,344,862,1206.00
08/19/2004,10:37,1017.75,1018.00,1017.50,1018.00,588,710,1298.00
08/19/2004,10:38,1017.75,1018.25,1017.75,1018.25,261,13,274.00
08/19/2004,10:39,1018.25,1018.25,1018.25,1018.25,189,0,189.00
08/19/2004,10:40,1018.25,1018.25,1017.75,1017.75,47,1147,1194.00
08/19/2004,10:41,1017.75,1018.00,1017.75,1018.00,358,152,510.00
08/19/2004,10:42,1018.00,1018.25,1017.75,1018.25,290,25,315.00
08/19/2004,10:43,1018.00,1018.25,1018.00,1018.25,297,73,370.00
08/19/2004,10:44,1018.25,1018.25,1017.75,1017.75,26,499,525.00
08/19/2004,10:45,1017.75,1018.00,1017.75,1017.75,69,49,118.00
08/19/2004,10:46,1017.75,1018.50,1017.75,1018.25,1113,118,1231.00
08/19/2004,10:47,1018.50,1018.75,1018.25,1018.75,759,412,1171.00
08/19/2004,10:48,1018.50,1019.00,1018.50,1018.75,926,511,1437.00
08/19/2004,10:49,1018.50,1019.00,1018.25,1018.50,571,724,1295.00
08/19/2004,10:50,1018.50,1018.50,1018.00,1018.25,699,607,1306.00
08/19/2004,10:51,1018.25,1018.50,1018.00,1018.25,148,206,354.00
08/19/2004,10:52,1018.25,1018.25,1018.00,1018.25,109,12,121.00
08/19/2004,10:53,1018.25,1018.50,1018.00,1018.25,106,237,343.00
08/19/2004,10:54,1018.25,1018.50,1018.25,1018.50,162,30,192.00
08/19/2004,10:55,1018.50,1018.50,1018.25,1018.50,266,2,268.00
08/19/2004,10:56,1018.50,1018.75,1018.00,1018.25,70,895,965.00
08/19/2004,10:57,1018.00,1018.25,1017.25,1017.25,604,1863,2467.00
08/19/2004,10:58,1017.50,1017.50,1017.00,1017.25,1073,1270,2343.00
08/19/2004,10:59,1017.50,1018.00,1017.25,1018.00,885,135,1020.00
08/19/2004,11:00,1017.75,1018.50,1017.75,1018.25,925,318,1243.00
08/19/2004,11:01,1018.25,1018.25,1017.00,1017.75,975,1806,2781.00
08/19/2004,11:02,1017.75,1018.25,1017.50,1017.50,380,527,907.00
08/19/2004,11:03,1017.75,1018.75,1017.75,1018.25,2033,794,2827.00
08/19/2004,11:04,1018.50,1018.50,1018.00,1018.25,612,770,1382.00
08/19/2004,11:05,1018.50,1018.50,1018.00,1018.00,381,488,869.00
08/19/2004,11:06,1018.25,1018.25,1017.50,1017.50,192,1158,1350.00
08/19/2004,11:07,1017.50,1018.25,1017.50,1018.00,253,423,676.00
08/19/2004,11:08,1018.00,1018.00,1017.75,1017.75,152,273,425.00
08/19/2004,11:09,1017.75,1018.00,1017.50,1017.75,357,738,1095.00
08/19/2004,11:10,1018.00,1018.00,1017.50,1017.75,372,168,540.00
08/19/2004,11:11,1017.75,1018.50,1017.75,1018.00,543,185,728.00
08/19/2004,11:12,1018.25,1018.75,1018.00,1018.25,887,677,1564.00
08/19/2004,11:13,1018.25,1018.50,1018.00,1018.50,276,411,687.00
08/19/2004,11:14,1018.25,1018.75,1018.25,1018.50,564,73,637.00
08/19/2004,11:15,1018.50,1018.50,1018.00,1018.00,17,296,313.00
08/19/2004,11:16,1018.00,1018.50,1018.00,1018.25,159,434,593.00
08/19/2004,11:17,1018.50,1018.50,1018.00,1018.00,465,412,877.00
08/19/2004,11:18,1018.25,1018.25,1017.50,1017.75,262,501,763.00
08/19/2004,11:19,1017.75,1018.25,1017.50,1018.25,311,28,339.00
08/19/2004,11:20,1018.50,1018.50,1018.00,1018.25,29,179,208.00
08/19/2004,11:21,1018.00,1018.25,1018.00,1018.25,220,113,333.00
08/19/2004,11:22,1018.50,1018.50,1018.00,1018.25,118,296,414.00
08/19/2004,11:23,1018.25,1018.25,1018.00,1018.25,321,14,335.00
08/19/2004,11:24,1018.25,1018.25,1018.00,1018.25,93,51,144.00
08/19/2004,11:25,1018.00,1018.25,1018.00,1018.25,39,32,71.00
08/19/2004,11:26,1018.00,1018.25,1018.00,1018.25,232,197,429.00
08/19/2004,11:27,1018.50,1018.50,1018.25,1018.25,238,85,323.00
08/19/2004,11:28,1018.25,1018.75,1018.25,1018.75,418,26,444.00
08/19/2004,11:29,1018.50,1018.75,1018.25,1018.25,260,535,795.00
08/19/2004,11:30,1018.25,1018.50,1018.25,1018.25,4,159,163.00
08/19/2004,11:31,1018.50,1018.50,1018.25,1018.25,112,220,332.00
08/19/2004,11:32,1018.25,1018.75,1018.25,1018.50,204,311,515.00
08/19/2004,11:33,1018.50,1019.50,1018.50,1019.00,2899,1408,4307.00
08/19/2004,11:34,1019.00,1019.00,1018.50,1018.75,838,626,1464.00
08/19/2004,11:35,1018.75,1019.25,1018.50,1019.00,402,364,766.00
08/19/2004,11:36,1018.75,1019.00,1018.50,1019.00,81,134,215.00
08/19/2004,11:37,1018.75,1018.75,1018.25,1018.50,201,353,554.00
08/19/2004,11:38,1018.50,1018.50,1018.25,1018.25,115,284,399.00
08/19/2004,11:39,1018.25,1018.50,1018.25,1018.25,30,107,137.00
08/19/2004,11:40,1018.25,1018.50,1018.25,1018.25,11,84,95.00
08/19/2004,11:41,1018.25,1018.50,1018.25,1018.50,89,4,93.00
08/19/2004,11:42,1018.50,1019.00,1018.50,1019.00,626,3,629.00
08/19/2004,11:43,1019.00,1019.00,1018.50,1018.75,10,154,164.00
08/19/2004,11:44,1018.75,1018.75,1018.25,1018.75,81,183,264.00
08/19/2004,11:45,1018.75,1018.75,1018.50,1018.50,55,186,241.00
08/19/2004,11:46,1018.50,1019.25,1018.50,1018.75,359,332,691.00
08/19/2004,11:47,1018.75,1019.00,1018.75,1018.75,112,221,333.00
08/19/2004,11:48,1018.75,1018.75,1018.50,1018.50,22,27,49.00
08/19/2004,11:49,1018.50,1018.50,1018.00,1018.00,522,892,1414.00
08/19/2004,11:50,1018.25,1018.25,1018.00,1018.00,155,1076,1231.00
08/19/2004,11:51,1018.00,1018.25,1017.75,1017.75,278,764,1042.00
08/19/2004,11:52,1018.00,1018.50,1017.75,1018.50,640,68,708.00
08/19/2004,11:53,1018.50,1018.50,1018.25,1018.25,91,236,327.00
08/19/2004,11:54,1018.25,1018.50,1018.25,1018.50,534,15,549.00
08/19/2004,11:55,1018.50,1019.25,1018.50,1019.00,838,46,884.00
08/19/2004,11:56,1019.00,1019.00,1018.75,1018.75,13,120,133.00
08/19/2004,11:57,1018.75,1019.00,1018.75,1018.75,64,63,127.00
08/19/2004,11:58,1018.75,1018.75,1018.25,1018.50,138,474,612.00
08/19/2004,11:59,1018.50,1018.75,1018.25,1018.25,127,210,337.00
08/19/2004,12:00,1018.50,1018.50,1018.25,1018.25,82,997,1079.00
08/19/2004,12:01,1018.25,1018.50,1018.25,1018.50,8,179,187.00
08/19/2004,12:02,1018.25,1018.50,1018.25,1018.50,128,4,132.00
08/19/2004,12:03,1018.50,1018.75,1018.50,1018.50,115,42,157.00
08/19/2004,12:04,1018.75,1018.75,1018.50,1018.50,7,176,183.00
08/19/2004,12:05,1018.50,1018.50,1018.25,1018.25,0,86,86.00
08/19/2004,12:06,1018.50,1018.50,1018.25,1018.50,151,30,181.00
08/19/2004,12:07,1018.50,1018.50,1018.50,1018.50,36,0,36.00
08/19/2004,12:08,1018.50,1018.75,1018.25,1018.25,137,19,156.00
08/19/2004,12:09,1018.25,1018.25,1018.25,1018.25,0,50,50.00
08/19/2004,12:10,1018.25,1018.25,1018.00,1018.25,44,189,233.00
08/19/2004,12:11,1018.25,1018.75,1018.25,1018.50,80,51,131.00
08/19/2004,12:12,1018.50,1018.50,1018.25,1018.25,5,134,139.00
08/19/2004,12:13,1018.25,1018.50,1018.25,1018.25,12,7,19.00
08/19/2004,12:14,1018.25,1018.50,1018.25,1018.50,395,5,400.00
08/19/2004,12:15,1018.50,1018.75,1018.25,1018.50,64,84,148.00
08/19/2004,12:16,1018.25,1018.50,1018.25,1018.50,145,1,146.00
08/19/2004,12:17,1018.50,1018.75,1018.50,1018.50,82,127,209.00
08/19/2004,12:18,1018.50,1018.50,1018.25,1018.50,5,49,54.00
08/19/2004,12:19,1018.25,1018.50,1018.00,1018.25,241,140,381.00
08/19/2004,12:20,1018.25,1018.50,1018.00,1018.00,232,46,278.00
08/19/2004,12:21,1018.25,1018.25,1017.75,1017.75,36,772,808.00
08/19/2004,12:22,1017.75,1018.00,1017.75,1017.75,17,294,311.00
08/19/2004,12:23,1017.75,1018.00,1017.50,1017.50,76,610,686.00
08/19/2004,12:24,1017.50,1018.25,1017.50,1018.25,961,657,1618.00
08/19/2004,12:25,1018.25,1018.25,1018.00,1018.00,36,92,128.00
08/19/2004,12:26,1018.00,1018.25,1017.75,1018.00,8,228,236.00
08/19/2004,12:27,1018.00,1018.25,1017.75,1018.25,150,117,267.00
08/19/2004,12:28,1018.00,1018.00,1017.75,1018.00,33,29,62.00
08/19/2004,12:29,1018.00,1018.00,1017.50,1017.75,19,562,581.00
08/19/2004,12:30,1017.50,1017.75,1017.50,1017.50,90,678,768.00
08/19/2004,12:31,1017.25,1018.25,1017.25,1018.00,1007,314,1321.00
08/19/2004,12:32,1018.25,1018.25,1018.00,1018.25,28,537,565.00
08/19/2004,12:33,1018.00,1018.25,1017.75,1018.25,577,464,1041.00
08/19/2004,12:34,1018.25,1018.25,1017.75,1017.75,65,1077,1142.00
08/19/2004,12:35,1017.75,1017.75,1017.50,1017.75,28,561,589.00
08/19/2004,12:36,1017.50,1017.75,1017.50,1017.50,9,810,819.00
08/19/2004,12:37,1017.50,1017.75,1017.25,1017.50,140,297,437.00
08/19/2004,12:38,1017.50,1017.75,1016.75,1017.00,842,2316,3158.00
08/19/2004,12:39,1016.75,1017.25,1016.25,1016.75,2046,2800,4846.00
08/19/2004,12:40,1017.00,1017.00,1016.25,1016.75,442,1927,2369.00
08/19/2004,12:41,1016.75,1017.00,1016.50,1016.75,198,114,312.00
08/19/2004,12:42,1016.75,1017.25,1016.75,1017.00,1021,330,1351.00
08/19/2004,12:43,1017.00,1017.00,1016.50,1016.75,61,289,350.00
08/19/2004,12:44,1016.50,1016.75,1016.50,1016.50,5,468,473.00
08/19/2004,12:45,1016.50,1017.00,1016.50,1017.00,689,104,793.00
08/19/2004,12:46,1017.00,1017.00,1016.25,1016.50,288,1171,1459.00
08/19/2004,12:47,1016.50,1016.75,1016.50,1016.50,227,405,632.00
08/19/2004,12:48,1016.75,1017.00,1016.75,1016.75,112,129,241.00
08/19/2004,12:49,1017.00,1017.00,1016.75,1017.00,59,72,131.00
08/19/2004,12:50,1017.00,1017.00,1016.75,1016.75,48,552,600.00
08/19/2004,12:51,1016.75,1017.00,1016.50,1017.00,545,134,679.00
08/19/2004,12:52,1016.75,1017.25,1016.75,1017.25,589,8,597.00
08/19/2004,12:53,1017.25,1017.25,1017.00,1017.00,219,73,292.00
08/19/2004,12:54,1017.25,1017.25,1016.50,1016.50,33,1177,1210.00
08/19/2004,12:55,1016.50,1016.50,1015.75,1016.25,726,1627,2353.00
08/19/2004,12:56,1016.50,1016.75,1016.00,1016.25,408,758,1166.00
08/19/2004,12:57,1016.00,1016.50,1016.00,1016.25,345,141,486.00
08/19/2004,12:58,1016.50,1016.50,1015.75,1016.25,54,419,473.00
08/19/2004,12:59,1016.00,1016.25,1016.00,1016.25,62,70,132.00
08/19/2004,13:00,1016.00,1016.50,1016.00,1016.50,450,466,916.00
08/19/2004,13:01,1016.50,1016.50,1015.75,1016.00,237,897,1134.00
08/19/2004,13:02,1016.00,1016.25,1015.75,1016.00,301,349,650.00
08/19/2004,13:03,1015.75,1016.00,1015.25,1015.50,282,2271,2553.00
08/19/2004,13:04,1015.50,1015.75,1015.50,1015.50,220,480,700.00
08/19/2004,13:05,1015.50,1015.75,1015.50,1015.75,30,949,979.00
08/19/2004,13:06,1015.50,1015.75,1015.25,1015.25,137,514,651.00
08/19/2004,13:07,1015.25,1015.75,1015.25,1015.50,666,240,906.00
08/19/2004,13:08,1015.50,1015.50,1014.00,1014.25,835,4081,4916.00
08/19/2004,13:09,1014.25,1014.25,1013.25,1013.25,1249,5806,7055.00
08/19/2004,13:10,1013.25,1013.75,1012.75,1013.00,2663,3197,5860.00
08/19/2004,13:11,1013.00,1013.75,1013.00,1013.50,1925,518,2443.00
08/19/2004,13:12,1013.50,1014.50,1013.25,1014.25,3448,1132,4580.00
08/19/2004,13:13,1014.25,1014.25,1013.75,1014.00,440,1693,2133.00
08/19/2004,13:14,1014.00,1014.00,1013.25,1013.50,180,1831,2011.00
08/19/2004,13:15,1013.50,1014.25,1013.50,1014.00,1429,221,1650.00
08/19/2004,13:16,1014.25,1014.25,1013.25,1013.25,741,1692,2433.00
08/19/2004,13:17,1013.25,1014.25,1013.25,1014.00,980,416,1396.00
08/19/2004,13:18,1014.25,1014.25,1013.75,1013.75,197,301,498.00
08/19/2004,13:19,1014.00,1014.50,1013.75,1014.50,1500,117,1617.00
08/19/2004,13:20,1014.50,1014.50,1014.00,1014.00,293,490,783.00
08/19/2004,13:21,1014.00,1014.25,1014.00,1014.25,420,122,542.00
08/19/2004,13:22,1014.25,1014.25,1014.00,1014.00,72,738,810.00
08/19/2004,13:23,1014.00,1014.25,1013.75,1014.00,673,1526,2199.00
08/19/2004,13:24,1013.75,1014.25,1013.75,1013.75,395,488,883.00
08/19/2004,13:25,1013.75,1014.00,1012.75,1012.75,764,3284,4048.00
08/19/2004,13:26,1012.75,1013.75,1012.25,1013.25,2848,4912,7760.00
08/19/2004,13:27,1013.25,1013.25,1013.00,1013.25,905,811,1716.00
08/19/2004,13:28,1013.25,1013.25,1012.75,1013.00,724,636,1360.00
08/19/2004,13:29,1012.75,1013.00,1012.25,1012.75,1511,1160,2671.00
08/19/2004,13:30,1013.00,1013.25,1012.75,1013.00,476,735,1211.00
08/19/2004,13:31,1013.00,1013.00,1012.25,1012.50,283,2309,2592.00
08/19/2004,13:32,1012.50,1012.75,1012.00,1012.25,977,1259,2236.00
08/19/2004,13:33,1012.25,1012.75,1012.00,1012.50,1207,781,1988.00
08/19/2004,13:34,1012.50,1012.50,1011.75,1012.25,1497,1792,3289.00
08/19/2004,13:35,1012.25,1012.25,1011.75,1012.00,1004,1231,2235.00
08/19/2004,13:36,1012.00,1012.00,1011.75,1012.00,697,279,976.00
08/19/2004,13:37,1012.00,1013.50,1011.50,1013.25,6480,3173,9653.00
08/19/2004,13:38,1013.25,1013.50,1013.25,1013.25,163,703,866.00
08/19/2004,13:39,1013.25,1013.50,1012.75,1012.75,78,1314,1392.00
08/19/2004,13:40,1013.00,1013.00,1012.75,1013.00,1108,226,1334.00
08/19/2004,13:41,1013.00,1013.50,1012.75,1013.25,772,1014,1786.00
08/19/2004,13:42,1013.25,1013.75,1013.25,1013.50,829,880,1709.00
08/19/2004,13:43,1013.50,1013.75,1013.25,1013.50,85,765,850.00
08/19/2004,13:44,1013.50,1013.75,1013.25,1013.75,262,860,1122.00
08/19/2004,13:45,1013.75,1014.25,1013.75,1014.00,1502,1137,2639.00
08/19/2004,13:46,1014.00,1014.25,1013.50,1013.75,228,1511,1739.00
08/19/2004,13:47,1013.50,1013.75,1013.25,1013.25,233,580,813.00
08/19/2004,13:48,1013.25,1013.75,1013.25,1013.75,569,733,1302.00
08/19/2004,13:49,1013.75,1014.00,1013.50,1013.50,442,232,674.00
08/19/2004,13:50,1013.75,1013.75,1013.00,1013.00,129,1231,1360.00
08/19/2004,13:51,1013.00,1013.75,1013.00,1013.50,745,95,840.00
08/19/2004,13:52,1013.75,1013.75,1013.25,1013.25,330,558,888.00
08/19/2004,13:53,1013.25,1013.50,1013.00,1013.50,516,463,979.00
08/19/2004,13:54,1013.50,1013.50,1013.25,1013.25,266,799,1065.00
08/19/2004,13:55,1013.25,1013.75,1013.00,1013.25,472,301,773.00
08/19/2004,13:56,1013.50,1013.50,1012.75,1012.75,939,2783,3722.00
08/19/2004,13:57,1012.75,1012.75,1012.00,1012.75,2668,2723,5391.00
08/19/2004,13:58,1012.75,1013.00,1012.25,1012.25,451,1529,1980.00
08/19/2004,13:59,1012.25,1013.00,1012.25,1012.50,283,590,873.00
08/19/2004,14:00,1012.50,1013.00,1012.50,1012.75,246,209,455.00
08/19/2004,14:01,1012.75,1013.00,1012.25,1012.25,536,787,1323.00
08/19/2004,14:02,1012.25,1012.75,1012.25,1012.25,758,1425,2183.00
08/19/2004,14:03,1012.50,1012.50,1012.25,1012.50,424,103,527.00
08/19/2004,14:04,1012.50,1012.50,1012.00,1012.00,350,1128,1478.00
08/19/2004,14:05,1012.00,1012.25,1011.75,1012.00,1143,2280,3423.00
08/19/2004,14:06,1012.25,1012.25,1011.50,1012.00,870,1919,2789.00
08/19/2004,14:07,1011.75,1012.25,1011.75,1012.00,407,99,506.00
08/19/2004,14:08,1012.00,1012.75,1012.00,1012.50,741,159,900.00
08/19/2004,14:09,1012.25,1013.50,1012.25,1013.50,2662,373,3035.00
08/19/2004,14:10,1013.50,1013.75,1013.25,1013.25,426,812,1238.00
08/19/2004,14:11,1013.25,1013.25,1013.00,1013.25,634,336,970.00
08/19/2004,14:12,1013.25,1013.75,1013.00,1013.25,517,404,921.00
08/19/2004,14:13,1013.25,1013.25,1013.00,1013.25,556,9,565.00
08/19/2004,14:14,1013.25,1014.25,1013.25,1014.00,2192,1510,3702.00
08/19/2004,14:15,1014.00,1014.50,1013.75,1014.25,1211,983,2194.00
08/19/2004,14:16,1014.00,1014.25,1014.00,1014.00,44,1308,1352.00
08/19/2004,14:17,1014.00,1014.50,1013.75,1014.25,890,833,1723.00
08/19/2004,14:18,1014.50,1015.00,1014.25,1015.00,2792,376,3168.00
08/19/2004,14:19,1014.75,1015.25,1014.75,1014.75,943,1231,2174.00
08/19/2004,14:20,1015.00,1015.00,1014.50,1014.75,1164,1844,3008.00
08/19/2004,14:21,1014.75,1014.75,1014.50,1014.75,1016,21,1037.00
08/19/2004,14:22,1014.75,1015.00,1014.50,1015.00,1195,136,1331.00
08/19/2004,14:23,1015.00,1015.50,1015.00,1015.50,2157,563,2720.00
08/19/2004,14:24,1015.50,1015.50,1014.75,1015.25,1017,1482,2499.00
08/19/2004,14:25,1015.00,1015.25,1014.75,1014.75,126,741,867.00
08/19/2004,14:26,1014.75,1015.50,1014.75,1015.25,676,148,824.00
08/19/2004,14:27,1015.25,1015.50,1015.00,1015.25,312,17,329.00
08/19/2004,14:28,1015.25,1015.75,1015.00,1015.75,2137,167,2304.00
08/19/2004,14:29,1015.75,1015.75,1015.25,1015.50,1950,1009,2959.00
08/19/2004,14:30,1015.50,1015.75,1015.25,1015.50,140,591,731.00
08/19/2004,14:31,1015.25,1015.50,1015.00,1015.00,498,693,1191.00
08/19/2004,14:32,1015.00,1015.25,1015.00,1015.00,71,141,212.00
08/19/2004,14:33,1015.00,1015.25,1014.50,1014.75,823,1975,2798.00
08/19/2004,14:34,1014.75,1015.25,1014.50,1015.00,377,227,604.00
08/19/2004,14:35,1015.00,1015.25,1014.75,1015.00,170,185,355.00
08/19/2004,14:36,1015.00,1015.25,1014.75,1015.00,99,212,311.00
08/19/2004,14:37,1015.00,1015.25,1015.00,1015.00,328,337,665.00
08/19/2004,14:38,1015.00,1015.75,1015.00,1015.75,1103,227,1330.00
08/19/2004,14:39,1015.75,1016.50,1015.50,1016.25,4036,484,4520.00
08/19/2004,14:40,1016.50,1016.75,1016.00,1016.25,1064,977,2041.00
08/19/2004,14:41,1016.25,1016.50,1016.00,1016.50,1380,82,1462.00
08/19/2004,14:42,1016.50,1017.00,1016.50,1016.75,734,277,1011.00
08/19/2004,14:43,1016.75,1017.00,1016.75,1017.00,2870,390,3260.00
08/19/2004,14:44,1016.75,1017.00,1016.50,1017.00,1190,1599,2789.00
08/19/2004,14:45,1017.00,1018.00,1017.00,1017.75,4224,701,4925.00
08/19/2004,14:46,1017.75,1018.00,1017.50,1017.50,1183,327,1510.00
08/19/2004,14:47,1017.50,1017.75,1017.00,1017.25,1059,1344,2403.00
08/19/2004,14:48,1017.25,1017.50,1017.25,1017.25,26,611,637.00
08/19/2004,14:49,1017.50,1017.50,1016.75,1016.75,278,3142,3420.00
08/19/2004,14:50,1016.75,1017.00,1016.50,1016.75,356,2030,2386.00
08/19/2004,14:51,1017.00,1017.25,1016.50,1016.75,916,643,1559.00
08/19/2004,14:52,1016.75,1017.75,1016.50,1017.75,1911,454,2365.00
08/19/2004,14:53,1017.75,1018.00,1017.25,1017.25,1082,827,1909.00
08/19/2004,14:54,1017.50,1017.50,1016.75,1017.50,922,970,1892.00
08/19/2004,14:55,1017.50,1017.50,1017.25,1017.50,119,411,530.00
08/19/2004,14:56,1017.25,1017.50,1017.00,1017.00,504,928,1432.00
08/19/2004,14:57,1017.00,1017.25,1017.00,1017.25,51,786,837.00
08/19/2004,14:58,1017.00,1017.00,1016.50,1016.75,258,1225,1483.00
08/19/2004,14:59,1016.50,1017.00,1016.25,1016.50,905,1881,2786.00
08/19/2004,15:00,1016.50,1016.50,1015.75,1016.00,583,4261,4844.00
08/19/2004,15:01,1016.00,1016.25,1015.50,1015.75,3130,3386,6516.00
08/19/2004,15:02,1016.00,1016.25,1015.50,1016.00,1048,476,1524.00
08/19/2004,15:03,1016.00,1016.25,1016.00,1016.25,240,288,528.00
08/19/2004,15:04,1016.00,1016.25,1016.00,1016.25,191,107,298.00
08/19/2004,15:05,1016.00,1016.25,1015.75,1016.25,508,783,1291.00
08/19/2004,15:06,1016.00,1016.75,1016.00,1016.75,2037,69,2106.00
08/19/2004,15:07,1016.75,1016.75,1016.50,1016.50,19,108,127.00
08/19/2004,15:08,1016.50,1016.75,1016.50,1016.75,18,449,467.00
08/19/2004,15:09,1016.50,1016.75,1016.50,1016.75,304,111,415.00
08/19/2004,15:10,1016.50,1016.75,1016.50,1016.75,1451,174,1625.00
08/19/2004,15:11,1016.75,1017.00,1016.50,1016.75,459,492,951.00
08/19/2004,15:12,1016.75,1017.00,1016.75,1016.75,63,380,443.00
08/19/2004,15:13,1017.00,1017.00,1016.75,1017.00,474,216,690.00
08/19/2004,15:14,1017.00,1017.25,1016.75,1017.00,1046,201,1247.00
08/19/2004,15:15,1017.00,1017.25,1016.75,1016.75,2240,1988,4228.00
08/19/2004,15:16,1017.00,1017.00,1017.00,1017.00,12,0,12.00
08/19/2004,15:31,1017.00,1017.00,1016.75,1016.75,63,1,64.00
08/19/2004,15:32,1016.75,1016.75,1016.25,1016.50,9,118,127.00
08/19/2004,15:33,1016.50,1016.50,1016.25,1016.25,77,31,108.00
08/19/2004,15:34,1016.50,1016.50,1016.25,1016.25,13,8,21.00
08/19/2004,15:35,1016.50,1016.50,1016.25,1016.50,2,4,6.00
08/19/2004,15:37,1016.25,1016.50,1016.25,1016.25,35,7,42.00
08/19/2004,15:38,1016.25,1016.75,1016.25,1016.75,70,3,73.00
08/19/2004,15:39,1016.75,1017.00,1016.75,1016.75,162,2,164.00
08/19/2004,15:40,1017.00,1017.00,1016.75,1016.75,26,1,27.00
08/19/2004,15:41,1017.00,1017.00,1016.75,1016.75,3,48,51.00
08/19/2004,15:42,1016.75,1016.75,1016.75,1016.75,0,12,12.00
08/19/2004,15:43,1016.75,1016.75,1016.75,1016.75,0,1,1.00
08/19/2004,15:44,1016.75,1016.75,1016.75,1016.75,0,1,1.00
08/19/2004,15:45,1016.75,1016.75,1016.75,1016.75,0,6,6.00
08/19/2004,15:46,1016.75,1016.75,1016.75,1016.75,0,5,5.00
08/19/2004,15:48,1016.75,1016.75,1016.75,1016.75,0,30,30.00
08/19/2004,15:49,1016.75,1016.75,1016.50,1016.50,0,43,43.00
08/19/2004,15:50,1016.50,1016.50,1016.25,1016.25,0,95,95.00
08/19/2004,15:51,1016.25,1016.25,1016.25,1016.25,0,2,2.00
08/19/2004,15:52,1016.25,1016.25,1016.00,1016.00,0,170,170.00
08/19/2004,15:53,1016.00,1016.00,1015.75,1016.00,23,162,185.00
08/19/2004,15:54,1016.00,1016.00,1016.00,1016.00,101,0,101.00
08/19/2004,15:55,1016.00,1016.00,1016.00,1016.00,30,0,30.00
08/19/2004,15:56,1015.75,1015.75,1015.50,1015.50,4,114,118.00
08/19/2004,15:57,1015.50,1015.75,1015.25,1015.75,18,189,207.00
08/19/2004,15:58,1015.75,1015.75,1015.75,1015.75,41,0,41.00
08/19/2004,15:59,1015.75,1015.75,1015.75,1015.75,27,0,27.00
08/19/2004,16:00,1015.75,1015.75,1015.75,1015.75,9,0,9.00
08/19/2004,17:01,1015.75,1015.75,1015.50,1015.50,0,96,96.00
08/19/2004,17:02,1015.50,1015.50,1015.25,1015.25,0,45,45.00
08/19/2004,17:03,1015.50,1015.50,1015.50,1015.50,6,0,6.00
08/19/2004,17:04,1015.50,1015.50,1015.25,1015.25,4,146,150.00
08/19/2004,17:05,1015.25,1015.25,1015.25,1015.25,0,5,5.00
08/19/2004,17:06,1015.00,1015.00,1015.00,1015.00,0,5,5.00
08/19/2004,17:07,1015.25,1015.25,1015.25,1015.25,3,0,3.00
08/19/2004,17:08,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/19/2004,17:09,1015.25,1015.25,1015.00,1015.00,3,2,5.00
08/19/2004,17:12,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/19/2004,17:13,1015.25,1015.25,1015.25,1015.25,8,0,8.00
08/19/2004,17:14,1015.25,1015.25,1015.25,1015.25,9,0,9.00
08/19/2004,17:15,1015.25,1015.25,1015.25,1015.25,2,0,2.00
08/19/2004,17:16,1015.25,1015.25,1015.25,1015.25,46,0,46.00
08/19/2004,17:17,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/19/2004,17:18,1015.50,1015.50,1015.50,1015.50,23,0,23.00
08/19/2004,17:19,1015.50,1015.75,1015.50,1015.50,15,1,16.00
08/19/2004,17:20,1015.50,1015.50,1015.50,1015.50,0,9,9.00
08/19/2004,17:21,1015.50,1015.75,1015.50,1015.50,1,7,8.00
08/19/2004,17:23,1015.50,1015.50,1015.25,1015.50,1,2,3.00
08/19/2004,17:25,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,17:26,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,17:28,1015.50,1015.50,1015.25,1015.25,1,1,2.00
08/19/2004,17:29,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,17:31,1015.50,1015.50,1015.50,1015.50,3,0,3.00
08/19/2004,17:32,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/19/2004,17:33,1015.50,1015.50,1015.50,1015.50,3,0,3.00
08/19/2004,17:34,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/19/2004,17:35,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,17:36,1015.50,1015.50,1015.50,1015.50,3,0,3.00
08/19/2004,17:37,1015.25,1015.25,1015.25,1015.25,0,51,51.00
08/19/2004,17:38,1015.25,1015.50,1015.25,1015.50,46,20,66.00
08/19/2004,17:39,1015.25,1015.25,1015.25,1015.25,0,24,24.00
08/19/2004,17:41,1015.25,1015.25,1015.25,1015.25,0,8,8.00
08/19/2004,17:42,1015.25,1015.25,1015.25,1015.25,0,25,25.00
08/19/2004,17:46,1015.25,1015.25,1015.25,1015.25,0,3,3.00
08/19/2004,17:48,1015.25,1015.25,1015.25,1015.25,0,3,3.00
08/19/2004,17:49,1015.25,1015.50,1015.25,1015.25,1,4,5.00
08/19/2004,17:51,1015.25,1015.25,1015.25,1015.25,0,8,8.00
08/19/2004,17:52,1015.25,1015.25,1015.00,1015.00,0,11,11.00
08/19/2004,17:53,1015.25,1015.25,1015.25,1015.25,6,0,6.00
08/19/2004,17:54,1015.25,1015.25,1015.25,1015.25,24,0,24.00
08/19/2004,18:01,1015.25,1015.25,1015.25,1015.25,2,0,2.00
08/19/2004,18:02,1015.25,1015.25,1015.25,1015.25,3,0,3.00
08/19/2004,18:07,1015.25,1015.25,1015.25,1015.25,2,0,2.00
08/19/2004,18:12,1015.50,1015.50,1015.50,1015.50,6,0,6.00
08/19/2004,18:14,1015.50,1015.50,1015.25,1015.50,5,1,6.00
08/19/2004,18:15,1015.50,1015.50,1015.50,1015.50,6,0,6.00
08/19/2004,18:18,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,18:20,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/19/2004,18:21,1015.50,1015.75,1015.50,1015.75,5,0,5.00
08/19/2004,18:24,1015.50,1015.50,1015.50,1015.50,0,5,5.00
08/19/2004,18:26,1015.75,1015.75,1015.75,1015.75,4,0,4.00
08/19/2004,18:27,1015.50,1015.50,1015.50,1015.50,0,1,1.00
08/19/2004,18:38,1015.75,1015.75,1015.75,1015.75,1,0,1.00
08/19/2004,18:40,1015.75,1015.75,1015.75,1015.75,1,0,1.00
08/19/2004,18:44,1015.75,1015.75,1015.75,1015.75,20,0,20.00
08/19/2004,18:50,1015.50,1015.50,1015.50,1015.50,0,1,1.00
08/19/2004,18:52,1015.75,1015.75,1015.75,1015.75,4,0,4.00
08/19/2004,18:53,1015.75,1015.75,1015.75,1015.75,48,0,48.00
08/19/2004,18:54,1015.75,1015.75,1015.75,1015.75,18,0,18.00
08/19/2004,18:59,1015.75,1015.75,1015.00,1015.25,14,104,118.00
08/19/2004,19:00,1015.25,1015.25,1015.25,1015.25,5,0,5.00
08/19/2004,19:01,1015.00,1015.00,1015.00,1015.00,0,3,3.00
08/19/2004,19:02,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/19/2004,19:07,1015.25,1015.50,1015.25,1015.50,8,0,8.00
08/19/2004,19:08,1015.25,1015.25,1015.25,1015.25,0,6,6.00
08/19/2004,19:10,1015.25,1015.25,1015.25,1015.25,0,20,20.00
08/19/2004,19:11,1015.25,1015.25,1015.25,1015.25,0,32,32.00
08/19/2004,19:12,1015.25,1015.25,1015.25,1015.25,0,20,20.00
08/19/2004,19:13,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/19/2004,19:16,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/19/2004,19:17,1015.50,1015.50,1015.50,1015.50,36,0,36.00
08/19/2004,19:18,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,19:19,1015.50,1015.50,1015.50,1015.50,6,0,6.00
08/19/2004,19:21,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,19:23,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,19:25,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,19:28,1015.25,1015.75,1015.25,1015.25,1,2,3.00
08/19/2004,19:30,1015.50,1015.50,1015.50,1015.50,4,0,4.00
08/19/2004,19:31,1015.50,1015.50,1015.50,1015.50,13,0,13.00
08/19/2004,19:32,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/19/2004,19:33,1015.50,1015.50,1015.50,1015.50,4,0,4.00
08/19/2004,19:34,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/19/2004,19:43,1015.50,1015.50,1015.50,1015.50,52,0,52.00
08/19/2004,19:46,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/19/2004,19:48,1015.75,1015.75,1015.75,1015.75,2,0,2.00
08/19/2004,19:49,1015.75,1015.75,1015.50,1015.50,8,1,9.00
08/19/2004,19:51,1015.75,1015.75,1015.75,1015.75,4,0,4.00
08/19/2004,19:55,1015.75,1015.75,1015.75,1015.75,30,0,30.00
08/19/2004,20:01,1015.75,1016.00,1015.75,1016.00,53,0,53.00
08/19/2004,20:03,1016.00,1016.00,1016.00,1016.00,27,0,27.00
08/19/2004,20:08,1016.00,1016.00,1016.00,1016.00,10,0,10.00
08/19/2004,20:09,1016.25,1016.25,1016.25,1016.25,10,0,10.00
08/19/2004,20:13,1016.00,1016.00,1016.00,1016.00,0,15,15.00
08/19/2004,20:15,1016.00,1016.00,1016.00,1016.00,0,10,10.00
08/19/2004,20:17,1016.00,1016.00,1016.00,1016.00,0,6,6.00
08/19/2004,20:18,1016.00,1016.00,1016.00,1016.00,0,1,1.00
08/19/2004,20:20,1016.25,1016.25,1016.00,1016.00,4,1,5.00
08/19/2004,20:21,1016.00,1016.00,1016.00,1016.00,0,1,1.00
08/19/2004,20:25,1016.25,1016.25,1016.00,1016.00,1,4,5.00
08/19/2004,20:26,1016.00,1016.25,1016.00,1016.25,2,5,7.00
08/19/2004,20:27,1016.00,1016.00,1016.00,1016.00,0,4,4.00
08/19/2004,20:28,1016.00,1016.00,1016.00,1016.00,0,4,4.00
08/19/2004,20:29,1016.00,1016.25,1016.00,1016.25,101,1,102.00
08/19/2004,20:30,1016.25,1016.50,1016.25,1016.50,301,3,304.00
08/19/2004,20:31,1016.50,1016.50,1016.50,1016.50,127,0,127.00
08/19/2004,20:32,1016.50,1016.75,1016.50,1016.75,6,0,6.00
08/19/2004,20:33,1016.75,1016.75,1016.50,1016.50,1,7,8.00
08/19/2004,20:35,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,20:36,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,20:39,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,20:40,1016.50,1016.75,1016.50,1016.75,5,25,30.00
08/19/2004,20:41,1016.50,1016.50,1016.50,1016.50,0,2,2.00
08/19/2004,20:43,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,20:44,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,20:45,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,20:47,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,20:48,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,20:49,1016.50,1016.50,1016.50,1016.50,0,4,4.00
08/19/2004,20:50,1016.50,1016.50,1016.50,1016.50,0,10,10.00
08/19/2004,20:56,1016.50,1016.50,1016.50,1016.50,0,25,25.00
08/19/2004,20:57,1016.25,1016.25,1016.25,1016.25,0,1,1.00
08/19/2004,21:02,1016.25,1016.25,1016.25,1016.25,0,2,2.00
08/19/2004,21:03,1016.50,1016.50,1016.50,1016.50,4,0,4.00
08/19/2004,21:07,1016.50,1016.50,1016.50,1016.50,12,0,12.00
08/19/2004,21:10,1016.50,1016.50,1016.25,1016.25,2,2,4.00
08/19/2004,21:13,1016.50,1016.50,1016.50,1016.50,4,0,4.00
08/19/2004,21:14,1016.50,1016.50,1016.50,1016.50,1,0,1.00
08/19/2004,21:16,1016.50,1016.50,1016.50,1016.50,2,0,2.00
08/19/2004,21:17,1016.50,1016.50,1016.50,1016.50,11,0,11.00
08/19/2004,21:25,1016.25,1016.25,1016.25,1016.25,0,1,1.00
08/19/2004,21:26,1016.50,1016.50,1016.50,1016.50,1,0,1.00
08/19/2004,21:29,1016.50,1016.50,1016.50,1016.50,1,0,1.00
08/19/2004,21:33,1016.50,1016.50,1016.50,1016.50,7,0,7.00
08/19/2004,21:35,1016.50,1016.50,1016.50,1016.50,1,0,1.00
08/19/2004,21:36,1016.50,1016.50,1016.50,1016.50,2,0,2.00
08/19/2004,21:37,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,21:38,1016.75,1016.75,1016.50,1016.50,2,1,3.00
08/19/2004,21:39,1016.50,1016.50,1016.50,1016.50,0,9,9.00
08/19/2004,21:40,1016.50,1016.50,1016.50,1016.50,0,10,10.00
08/19/2004,21:42,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,21:44,1016.50,1016.50,1016.50,1016.50,0,3,3.00
08/19/2004,21:55,1016.50,1016.50,1016.50,1016.50,0,2,2.00
08/19/2004,21:56,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,21:59,1016.50,1016.50,1016.50,1016.50,0,3,3.00
08/19/2004,22:00,1016.50,1016.50,1016.50,1016.50,0,2,2.00
08/19/2004,22:02,1016.50,1016.50,1016.50,1016.50,0,2,2.00
08/19/2004,22:12,1016.50,1016.75,1016.25,1016.75,13,11,24.00
08/19/2004,22:13,1016.50,1016.75,1016.50,1016.75,12,5,17.00
08/19/2004,22:14,1016.75,1016.75,1016.75,1016.75,24,0,24.00
08/19/2004,22:16,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,22:19,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,22:34,1016.75,1016.75,1016.50,1016.50,1,1,2.00
08/19/2004,22:35,1016.75,1016.75,1016.75,1016.75,4,0,4.00
08/19/2004,22:41,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,22:43,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,22:45,1016.50,1016.50,1016.50,1016.50,0,3,3.00
08/19/2004,22:51,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,23:02,1016.50,1016.50,1016.50,1016.50,0,27,27.00
08/19/2004,23:11,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,23:15,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,23:16,1016.50,1016.50,1016.50,1016.50,0,2,2.00
08/19/2004,23:18,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,23:21,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,23:22,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,23:24,1016.50,1016.50,1016.50,1016.50,0,4,4.00
08/19/2004,23:26,1016.75,1016.75,1016.75,1016.75,2,0,2.00
08/19/2004,23:30,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,23:32,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/19/2004,23:35,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/19/2004,23:39,1016.75,1016.75,1016.75,1016.75,4,0,4.00
08/19/2004,23:44,1016.75,1017.00,1016.75,1016.75,40,7,47.00
08/19/2004,23:52,1016.75,1016.75,1016.75,1016.75,0,1,1.00
08/20/2004,00:03,1016.75,1016.75,1016.75,1016.75,0,5,5.00
08/20/2004,00:09,1016.75,1016.75,1016.75,1016.75,0,2,2.00
08/20/2004,00:13,1016.75,1016.75,1016.75,1016.75,0,3,3.00
08/20/2004,00:16,1016.75,1016.75,1016.75,1016.75,0,1,1.00
08/20/2004,00:19,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/20/2004,00:21,1016.50,1016.50,1016.50,1016.50,0,1,1.00
08/20/2004,00:22,1016.50,1016.50,1016.50,1016.50,0,11,11.00
08/20/2004,00:25,1016.75,1016.75,1016.75,1016.75,2,0,2.00
08/20/2004,00:29,1016.75,1016.75,1016.75,1016.75,4,0,4.00
08/20/2004,00:32,1016.75,1016.75,1016.75,1016.75,2,0,2.00
08/20/2004,00:34,1016.75,1016.75,1016.75,1016.75,7,0,7.00
08/20/2004,00:35,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/20/2004,00:41,1016.75,1016.75,1016.75,1016.75,2,0,2.00
08/20/2004,00:42,1016.75,1016.75,1016.75,1016.75,2,0,2.00
08/20/2004,00:46,1016.75,1016.75,1016.75,1016.75,7,0,7.00
08/20/2004,00:49,1016.50,1016.50,1016.50,1016.50,0,3,3.00
08/20/2004,00:53,1016.50,1016.50,1016.50,1016.50,0,3,3.00
08/20/2004,00:59,1016.50,1016.50,1016.50,1016.50,0,2,2.00
08/20/2004,01:00,1016.50,1016.75,1016.50,1016.75,5,1,6.00
08/20/2004,01:02,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/20/2004,01:03,1016.75,1016.75,1016.75,1016.75,1,0,1.00
08/20/2004,01:04,1016.75,1016.75,1016.75,1016.75,2,0,2.00
08/20/2004,01:05,1016.50,1016.50,1016.50,1016.50,0,2,2.00
08/20/2004,01:07,1016.50,1016.50,1016.50,1016.50,0,14,14.00
08/20/2004,01:08,1016.50,1016.50,1016.50,1016.50,0,11,11.00
08/20/2004,01:10,1016.50,1016.50,1016.50,1016.50,0,50,50.00
08/20/2004,01:12,1016.25,1016.25,1016.00,1016.25,2,21,23.00
08/20/2004,01:13,1016.25,1016.25,1016.25,1016.25,12,0,12.00
08/20/2004,01:18,1016.25,1016.25,1016.25,1016.25,11,0,11.00
08/20/2004,01:20,1016.25,1016.25,1016.25,1016.25,8,0,8.00
08/20/2004,01:25,1016.25,1016.25,1016.25,1016.25,4,0,4.00
08/20/2004,01:28,1016.00,1016.00,1016.00,1016.00,0,4,4.00
08/20/2004,01:32,1016.25,1016.25,1016.25,1016.25,4,0,4.00
08/20/2004,01:34,1016.00,1016.00,1016.00,1016.00,0,2,2.00
08/20/2004,01:35,1016.00,1016.00,1016.00,1016.00,0,1,1.00
08/20/2004,01:36,1016.00,1016.00,1016.00,1016.00,0,7,7.00
08/20/2004,01:37,1016.00,1016.00,1016.00,1016.00,0,2,2.00
08/20/2004,01:38,1016.00,1016.00,1016.00,1016.00,0,5,5.00
08/20/2004,01:39,1016.00,1016.00,1016.00,1016.00,0,1,1.00
08/20/2004,01:40,1016.00,1016.00,1016.00,1016.00,0,11,11.00
08/20/2004,01:41,1016.00,1016.00,1016.00,1016.00,0,3,3.00
08/20/2004,01:42,1016.00,1016.00,1016.00,1016.00,0,3,3.00
08/20/2004,01:43,1016.25,1016.25,1016.25,1016.25,2,0,2.00
08/20/2004,01:44,1016.25,1016.25,1016.25,1016.25,2,0,2.00
08/20/2004,01:50,1016.25,1016.25,1016.25,1016.25,23,0,23.00
08/20/2004,01:51,1016.25,1016.25,1016.25,1016.25,2,0,2.00
08/20/2004,01:53,1016.25,1016.25,1016.25,1016.25,5,0,5.00
08/20/2004,01:56,1016.25,1016.25,1016.25,1016.25,5,0,5.00
08/20/2004,01:58,1016.25,1016.25,1016.25,1016.25,1,0,1.00
08/20/2004,01:59,1016.25,1016.25,1016.25,1016.25,1,0,1.00
08/20/2004,02:01,1016.25,1016.25,1016.25,1016.25,1,0,1.00
08/20/2004,02:02,1016.50,1016.50,1016.25,1016.25,14,8,22.00
08/20/2004,02:03,1016.25,1016.25,1016.25,1016.25,0,5,5.00
08/20/2004,02:05,1016.25,1016.25,1016.25,1016.25,0,50,50.00
08/20/2004,02:06,1016.25,1016.25,1016.00,1016.00,0,49,49.00
08/20/2004,02:07,1016.00,1016.00,1015.75,1015.75,0,125,125.00
08/20/2004,02:08,1015.75,1016.00,1015.50,1015.75,12,157,169.00
08/20/2004,02:09,1015.75,1015.75,1015.75,1015.75,0,15,15.00
08/20/2004,02:10,1015.75,1016.00,1015.75,1016.00,1,2,3.00
08/20/2004,02:11,1015.75,1015.75,1015.75,1015.75,0,11,11.00
08/20/2004,02:12,1015.75,1015.75,1015.75,1015.75,0,12,12.00
08/20/2004,02:13,1015.75,1016.00,1015.75,1016.00,42,21,63.00
08/20/2004,02:14,1016.00,1016.00,1015.75,1016.00,114,293,407.00
08/20/2004,02:16,1015.75,1015.75,1015.75,1015.75,0,36,36.00
08/20/2004,02:17,1015.75,1015.75,1015.75,1015.75,0,1,1.00
08/20/2004,02:19,1015.75,1015.75,1015.75,1015.75,0,5,5.00
08/20/2004,02:20,1015.50,1015.50,1015.50,1015.50,0,122,122.00
08/20/2004,02:21,1015.50,1015.50,1015.50,1015.50,0,31,31.00
08/20/2004,02:22,1015.50,1015.50,1015.50,1015.50,0,42,42.00
08/20/2004,02:23,1015.50,1015.50,1015.50,1015.50,0,18,18.00
08/20/2004,02:24,1015.50,1015.50,1015.50,1015.50,0,17,17.00
08/20/2004,02:25,1015.50,1015.50,1015.50,1015.50,0,44,44.00
08/20/2004,02:27,1015.50,1015.50,1015.50,1015.50,0,3,3.00
08/20/2004,02:28,1015.25,1015.50,1015.25,1015.50,27,5,32.00
08/20/2004,02:29,1015.50,1015.50,1015.50,1015.50,5,0,5.00
08/20/2004,02:30,1015.25,1015.25,1015.25,1015.25,0,15,15.00
08/20/2004,02:31,1015.25,1015.50,1015.25,1015.50,15,100,115.00
08/20/2004,02:33,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/20/2004,02:35,1015.50,1015.50,1015.25,1015.25,1,1,2.00
08/20/2004,02:36,1015.25,1015.50,1015.25,1015.25,1,93,94.00
08/20/2004,02:37,1015.25,1015.25,1015.25,1015.25,0,32,32.00
08/20/2004,02:38,1015.25,1015.50,1015.25,1015.50,1,20,21.00
08/20/2004,02:42,1015.50,1015.75,1015.50,1015.75,85,0,85.00
08/20/2004,02:44,1015.50,1015.75,1015.50,1015.75,14,20,34.00
08/20/2004,02:46,1015.75,1015.75,1015.75,1015.75,57,0,57.00
08/20/2004,02:47,1015.75,1015.75,1015.75,1015.75,6,0,6.00
08/20/2004,02:48,1015.75,1015.75,1015.75,1015.75,11,0,11.00
08/20/2004,02:50,1015.75,1016.00,1015.75,1016.00,7,0,7.00
08/20/2004,02:52,1015.75,1015.75,1015.75,1015.75,0,2,2.00
08/20/2004,02:53,1015.75,1015.75,1015.75,1015.75,0,19,19.00
08/20/2004,02:54,1015.50,1015.75,1015.50,1015.50,2,64,66.00
08/20/2004,02:56,1015.50,1015.50,1015.50,1015.50,0,5,5.00
08/20/2004,02:57,1015.75,1016.25,1015.75,1016.25,170,0,170.00
08/20/2004,02:58,1016.25,1016.25,1016.00,1016.00,5,56,61.00
08/20/2004,02:59,1016.00,1016.00,1016.00,1016.00,0,3,3.00
08/20/2004,03:00,1015.75,1016.00,1015.75,1016.00,77,48,125.00
08/20/2004,03:01,1015.75,1015.75,1015.75,1015.75,0,1,1.00
08/20/2004,03:02,1015.75,1015.75,1015.75,1015.75,0,74,74.00
08/20/2004,03:03,1015.75,1015.75,1015.75,1015.75,0,2,2.00
08/20/2004,03:04,1015.50,1015.50,1015.25,1015.25,0,98,98.00
08/20/2004,03:05,1015.25,1015.25,1015.25,1015.25,0,77,77.00
08/20/2004,03:06,1015.25,1015.25,1014.75,1014.75,0,297,297.00
08/20/2004,03:07,1015.00,1015.00,1014.75,1015.00,147,27,174.00
08/20/2004,03:08,1015.00,1015.00,1015.00,1015.00,85,0,85.00
08/20/2004,03:09,1015.00,1015.00,1015.00,1015.00,30,0,30.00
08/20/2004,03:10,1015.00,1015.00,1015.00,1015.00,45,0,45.00
08/20/2004,03:11,1015.00,1015.00,1014.75,1014.75,21,172,193.00
08/20/2004,03:12,1014.75,1015.00,1014.50,1015.00,48,40,88.00
08/20/2004,03:13,1015.00,1015.00,1015.00,1015.00,4,0,4.00
08/20/2004,03:14,1014.75,1015.00,1014.75,1014.75,1,138,139.00
08/20/2004,03:15,1014.75,1015.00,1014.75,1015.00,6,44,50.00
08/20/2004,03:16,1014.75,1014.75,1014.75,1014.75,0,10,10.00
08/20/2004,03:17,1015.00,1015.25,1015.00,1015.25,158,0,158.00
08/20/2004,03:18,1015.25,1015.25,1015.00,1015.25,6,25,31.00
08/20/2004,03:19,1015.00,1015.00,1015.00,1015.00,0,47,47.00
08/20/2004,03:20,1015.00,1015.00,1014.75,1014.75,0,38,38.00
08/20/2004,03:21,1015.00,1015.00,1015.00,1015.00,39,0,39.00
08/20/2004,03:22,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/20/2004,03:23,1015.25,1015.25,1015.25,1015.25,33,0,33.00
08/20/2004,03:24,1015.25,1015.25,1015.25,1015.25,47,0,47.00
08/20/2004,03:25,1015.50,1015.50,1015.25,1015.25,2,12,14.00
08/20/2004,03:26,1015.25,1015.25,1015.25,1015.25,0,5,5.00
08/20/2004,03:27,1015.00,1015.00,1015.00,1015.00,0,27,27.00
08/20/2004,03:28,1015.00,1015.25,1015.00,1015.25,79,11,90.00
08/20/2004,03:29,1015.25,1015.25,1015.25,1015.25,23,0,23.00
08/20/2004,03:30,1015.25,1015.25,1015.25,1015.25,10,0,10.00
08/20/2004,03:31,1015.25,1015.25,1015.25,1015.25,6,0,6.00
08/20/2004,03:32,1015.25,1015.25,1015.25,1015.25,18,0,18.00
08/20/2004,03:33,1015.25,1015.25,1015.25,1015.25,5,0,5.00
08/20/2004,03:34,1015.25,1015.50,1015.25,1015.50,51,0,51.00
08/20/2004,03:35,1015.50,1015.75,1015.50,1015.75,62,1,63.00
08/20/2004,03:36,1015.50,1015.75,1015.50,1015.75,30,20,50.00
08/20/2004,03:37,1015.50,1015.50,1015.50,1015.50,0,79,79.00
08/20/2004,03:39,1015.75,1015.75,1015.75,1015.75,33,0,33.00
08/20/2004,03:40,1015.75,1016.00,1015.75,1015.75,3,1,4.00
08/20/2004,03:41,1016.00,1016.00,1015.75,1015.75,1,1,2.00
08/20/2004,03:42,1015.75,1015.75,1015.75,1015.75,0,1,1.00
08/20/2004,03:43,1015.75,1015.75,1015.75,1015.75,0,1,1.00
08/20/2004,03:44,1015.75,1015.75,1015.50,1015.50,0,17,17.00
08/20/2004,03:46,1015.75,1015.75,1015.75,1015.75,42,0,42.00
08/20/2004,03:47,1015.75,1015.75,1015.75,1015.75,59,0,59.00
08/20/2004,03:49,1015.50,1015.50,1015.25,1015.25,0,60,60.00
08/20/2004,03:50,1015.25,1015.25,1015.25,1015.25,0,17,17.00
08/20/2004,03:51,1015.25,1015.25,1015.00,1015.00,0,79,79.00
08/20/2004,03:52,1015.00,1015.00,1014.75,1014.75,0,96,96.00
08/20/2004,03:53,1014.75,1014.75,1014.50,1014.75,3,25,28.00
08/20/2004,03:54,1014.75,1014.75,1014.75,1014.75,7,0,7.00
08/20/2004,03:55,1014.75,1014.75,1014.75,1014.75,27,0,27.00
08/20/2004,03:56,1014.75,1014.75,1014.50,1014.50,1,3,4.00
08/20/2004,03:57,1014.50,1014.50,1014.50,1014.50,0,38,38.00
08/20/2004,03:58,1014.50,1014.75,1014.50,1014.75,5,5,10.00
08/20/2004,03:59,1014.75,1014.75,1014.50,1014.75,98,75,173.00
08/20/2004,04:00,1014.50,1014.50,1014.25,1014.25,0,202,202.00
08/20/2004,04:01,1014.25,1014.25,1014.00,1014.25,20,144,164.00
08/20/2004,04:02,1014.25,1014.50,1014.25,1014.50,11,0,11.00
08/20/2004,04:03,1014.50,1014.50,1014.50,1014.50,37,0,37.00
08/20/2004,04:04,1014.50,1014.50,1014.50,1014.50,36,0,36.00
08/20/2004,04:05,1014.50,1014.50,1014.25,1014.50,28,9,37.00
08/20/2004,04:07,1014.25,1014.25,1014.25,1014.25,0,14,14.00
08/20/2004,04:08,1014.25,1014.25,1014.25,1014.25,0,65,65.00
08/20/2004,04:09,1014.25,1014.50,1014.25,1014.50,45,1,46.00
08/20/2004,04:10,1014.50,1014.50,1014.50,1014.50,158,0,158.00
08/20/2004,04:11,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/20/2004,04:12,1014.50,1014.50,1014.50,1014.50,12,0,12.00
08/20/2004,04:13,1014.50,1014.75,1014.50,1014.75,6,0,6.00
08/20/2004,04:14,1014.50,1014.50,1014.50,1014.50,0,1,1.00
08/20/2004,04:15,1014.50,1014.50,1014.50,1014.50,0,100,100.00
08/20/2004,04:16,1014.50,1014.50,1014.50,1014.50,0,3,3.00
08/20/2004,04:17,1014.75,1014.75,1014.75,1014.75,31,0,31.00
08/20/2004,04:18,1014.75,1014.75,1014.75,1014.75,36,0,36.00
08/20/2004,04:19,1014.75,1014.75,1014.75,1014.75,2,0,2.00
08/20/2004,04:21,1014.75,1014.75,1014.75,1014.75,2,0,2.00
08/20/2004,04:23,1014.75,1014.75,1014.75,1014.75,1,0,1.00
08/20/2004,04:24,1015.00,1015.00,1015.00,1015.00,26,0,26.00
08/20/2004,04:25,1015.00,1015.25,1015.00,1015.25,71,0,71.00
08/20/2004,04:26,1015.25,1015.25,1015.00,1015.00,52,5,57.00
08/20/2004,04:27,1015.00,1015.25,1015.00,1015.00,1,28,29.00
08/20/2004,04:28,1015.00,1015.00,1015.00,1015.00,0,10,10.00
08/20/2004,04:29,1015.00,1015.00,1014.75,1014.75,0,25,25.00
08/20/2004,04:30,1014.75,1014.75,1014.75,1014.75,0,6,6.00
08/20/2004,04:31,1014.75,1014.75,1014.75,1014.75,0,5,5.00
08/20/2004,04:33,1015.00,1015.00,1015.00,1015.00,10,0,10.00
08/20/2004,04:34,1015.00,1015.00,1015.00,1015.00,17,0,17.00
08/20/2004,04:35,1015.25,1015.25,1015.25,1015.25,8,0,8.00
08/20/2004,04:36,1015.00,1015.00,1015.00,1015.00,0,13,13.00
08/20/2004,04:37,1014.75,1015.00,1014.75,1014.75,12,31,43.00
08/20/2004,04:39,1014.75,1014.75,1014.75,1014.75,0,3,3.00
08/20/2004,04:40,1014.75,1014.75,1014.75,1014.75,0,20,20.00
08/20/2004,04:41,1014.75,1014.75,1014.75,1014.75,0,10,10.00
08/20/2004,04:43,1014.75,1014.75,1014.75,1014.75,0,4,4.00
08/20/2004,04:44,1014.75,1014.75,1014.75,1014.75,0,3,3.00
08/20/2004,04:47,1015.00,1015.00,1014.50,1014.50,25,24,49.00
08/20/2004,04:50,1014.50,1014.50,1014.50,1014.50,0,2,2.00
08/20/2004,04:51,1014.50,1014.50,1014.50,1014.50,0,48,48.00
08/20/2004,04:52,1014.50,1014.50,1014.50,1014.50,0,6,6.00
08/20/2004,04:54,1014.25,1014.50,1014.25,1014.50,6,3,9.00
08/20/2004,04:55,1014.50,1014.50,1014.50,1014.50,16,0,16.00
08/20/2004,04:57,1014.50,1014.50,1014.50,1014.50,2,0,2.00
08/20/2004,04:58,1014.50,1014.50,1014.50,1014.50,9,0,9.00
08/20/2004,04:59,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/20/2004,05:01,1014.50,1014.50,1014.50,1014.50,19,0,19.00
08/20/2004,05:02,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/20/2004,05:03,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/20/2004,05:04,1014.50,1014.50,1014.50,1014.50,6,0,6.00
08/20/2004,05:05,1014.50,1014.50,1014.50,1014.50,4,0,4.00
08/20/2004,05:06,1014.50,1014.50,1014.50,1014.50,33,0,33.00
08/20/2004,05:07,1014.50,1014.50,1014.50,1014.50,24,0,24.00
08/20/2004,05:09,1014.75,1014.75,1014.50,1014.50,1,13,14.00
08/20/2004,05:10,1014.50,1014.50,1014.50,1014.50,0,2,2.00
08/20/2004,05:11,1014.50,1014.50,1014.50,1014.50,0,47,47.00
08/20/2004,05:13,1014.50,1014.75,1014.50,1014.75,26,1,27.00
08/20/2004,05:19,1014.75,1014.75,1014.75,1014.75,21,0,21.00
08/20/2004,05:20,1014.75,1015.00,1014.75,1015.00,78,0,78.00
08/20/2004,05:21,1015.00,1015.00,1015.00,1015.00,22,0,22.00
08/20/2004,05:22,1015.00,1015.00,1015.00,1015.00,9,0,9.00
08/20/2004,05:23,1015.00,1015.00,1015.00,1015.00,4,0,4.00
08/20/2004,05:24,1015.00,1015.25,1014.75,1015.25,18,2,20.00
08/20/2004,05:25,1015.25,1015.25,1015.25,1015.25,23,0,23.00
08/20/2004,05:26,1015.25,1015.75,1015.25,1015.50,121,63,184.00
08/20/2004,05:27,1015.50,1015.50,1015.25,1015.25,0,27,27.00
08/20/2004,05:32,1015.00,1015.00,1015.00,1015.00,0,1,1.00
08/20/2004,05:33,1015.00,1015.00,1015.00,1015.00,0,1,1.00
08/20/2004,05:35,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/20/2004,05:37,1015.25,1015.25,1015.00,1015.00,1,1,2.00
08/20/2004,05:38,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/20/2004,05:39,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/20/2004,05:43,1015.25,1015.25,1015.25,1015.25,3,0,3.00
08/20/2004,05:44,1015.25,1015.25,1015.25,1015.25,12,0,12.00
08/20/2004,05:45,1015.25,1015.25,1015.25,1015.25,11,0,11.00
08/20/2004,05:52,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/20/2004,05:54,1015.00,1015.00,1015.00,1015.00,0,2,2.00
08/20/2004,05:57,1015.00,1015.25,1015.00,1015.25,1,8,9.00
08/20/2004,05:58,1015.00,1015.00,1015.00,1015.00,0,5,5.00
08/20/2004,05:59,1015.00,1015.00,1014.75,1014.75,0,44,44.00
08/20/2004,06:01,1015.00,1015.00,1015.00,1015.00,7,0,7.00
08/20/2004,06:02,1015.00,1015.00,1015.00,1015.00,1,0,1.00
08/20/2004,06:03,1015.00,1015.00,1015.00,1015.00,2,0,2.00
08/20/2004,06:04,1014.75,1014.75,1014.75,1014.75,0,66,66.00
08/20/2004,06:05,1014.75,1014.75,1014.75,1014.75,0,32,32.00
08/20/2004,06:06,1014.75,1014.75,1014.50,1014.50,0,87,87.00
08/20/2004,06:07,1014.75,1014.75,1014.50,1014.50,10,21,31.00
08/20/2004,06:08,1014.50,1014.50,1014.50,1014.50,0,17,17.00
08/20/2004,06:09,1014.50,1014.50,1014.50,1014.50,0,1,1.00
08/20/2004,06:10,1014.50,1014.50,1014.50,1014.50,0,3,3.00
08/20/2004,06:12,1014.50,1014.50,1014.25,1014.25,3,144,147.00
08/20/2004,06:13,1014.25,1014.25,1014.25,1014.25,0,46,46.00
08/20/2004,06:14,1014.25,1014.25,1014.00,1014.00,0,26,26.00
08/20/2004,06:15,1014.00,1014.25,1014.00,1014.25,30,4,34.00
08/20/2004,06:16,1014.25,1014.25,1014.00,1014.00,3,1,4.00
08/20/2004,06:17,1014.25,1014.25,1014.25,1014.25,16,0,16.00
08/20/2004,06:18,1014.25,1014.25,1014.25,1014.25,26,0,26.00
08/20/2004,06:19,1014.25,1014.25,1014.00,1014.00,4,233,237.00
08/20/2004,06:20,1014.00,1014.00,1014.00,1014.00,0,78,78.00
08/20/2004,06:21,1014.00,1014.00,1013.50,1013.75,2,321,323.00
08/20/2004,06:22,1013.50,1013.50,1013.50,1013.50,0,113,113.00
08/20/2004,06:23,1013.50,1013.75,1013.50,1013.75,139,43,182.00
08/20/2004,06:24,1013.50,1013.50,1013.50,1013.50,0,127,127.00
08/20/2004,06:25,1013.50,1013.50,1013.50,1013.50,0,1,1.00
08/20/2004,06:26,1013.75,1013.75,1013.75,1013.75,17,0,17.00
08/20/2004,06:27,1013.75,1013.75,1013.75,1013.75,1,0,1.00
08/20/2004,06:28,1013.50,1013.75,1013.25,1013.50,61,73,134.00
08/20/2004,06:29,1013.25,1013.50,1013.25,1013.50,4,10,14.00
08/20/2004,06:30,1013.50,1013.50,1013.25,1013.25,8,4,12.00
08/20/2004,06:31,1013.25,1013.50,1013.25,1013.50,6,9,15.00
08/20/2004,06:32,1013.50,1013.50,1013.50,1013.50,4,0,4.00
08/20/2004,06:33,1013.50,1013.50,1013.50,1013.50,34,0,34.00
08/20/2004,06:34,1013.50,1013.50,1013.50,1013.50,8,0,8.00
08/20/2004,06:35,1013.50,1013.50,1013.25,1013.50,11,3,14.00
08/20/2004,06:36,1013.50,1013.50,1013.25,1013.50,4,50,54.00
08/20/2004,06:37,1013.50,1013.50,1013.25,1013.25,10,27,37.00
08/20/2004,06:38,1013.25,1013.50,1013.25,1013.50,1,1,2.00
08/20/2004,06:39,1013.25,1013.50,1013.25,1013.50,2,76,78.00
08/20/2004,06:40,1013.50,1013.50,1013.25,1013.25,1,69,70.00
08/20/2004,06:41,1013.25,1013.25,1013.25,1013.25,0,45,45.00
08/20/2004,06:42,1013.25,1013.25,1013.25,1013.25,0,31,31.00
08/20/2004,06:43,1013.25,1013.25,1013.25,1013.25,0,201,201.00
08/20/2004,06:45,1013.50,1013.50,1013.50,1013.50,65,0,65.00
08/20/2004,06:46,1013.50,1013.50,1013.50,1013.50,14,0,14.00
08/20/2004,06:47,1013.50,1013.50,1013.25,1013.50,17,1,18.00
08/20/2004,06:48,1013.50,1013.50,1013.25,1013.25,30,1,31.00
08/20/2004,06:49,1013.25,1013.25,1013.25,1013.25,0,48,48.00
08/20/2004,06:50,1013.25,1013.50,1013.00,1013.25,62,14,76.00
08/20/2004,06:51,1013.25,1013.75,1013.25,1013.50,274,5,279.00
08/20/2004,06:52,1013.75,1013.75,1013.50,1013.50,1,25,26.00
08/20/2004,06:53,1013.50,1013.75,1013.50,1013.75,9,8,17.00
08/20/2004,06:54,1013.75,1013.75,1013.50,1013.75,16,25,41.00
08/20/2004,06:55,1013.50,1013.50,1013.50,1013.50,0,1,1.00
08/20/2004,06:57,1013.75,1013.75,1013.75,1013.75,55,0,55.00
08/20/2004,06:58,1013.75,1013.75,1013.75,1013.75,17,0,17.00
08/20/2004,06:59,1013.75,1013.75,1013.75,1013.75,2,0,2.00
08/20/2004,07:00,1013.75,1013.75,1013.50,1013.50,31,138,169.00
08/20/2004,07:01,1013.50,1013.50,1013.50,1013.50,0,1,1.00
08/20/2004,07:02,1013.50,1013.50,1013.25,1013.25,0,22,22.00
08/20/2004,07:03,1013.25,1013.50,1013.25,1013.25,35,180,215.00
08/20/2004,07:04,1013.25,1013.25,1013.25,1013.25,0,153,153.00
08/20/2004,07:05,1013.25,1013.50,1013.00,1013.50,1,19,20.00
08/20/2004,07:06,1013.50,1013.50,1013.25,1013.50,92,1,93.00
08/20/2004,07:07,1013.50,1013.75,1013.50,1013.50,58,16,74.00
08/20/2004,07:08,1013.50,1013.75,1013.50,1013.75,171,48,219.00
08/20/2004,07:09,1013.75,1014.25,1013.75,1014.00,215,70,285.00
08/20/2004,07:10,1014.00,1014.25,1014.00,1014.25,1,92,93.00
08/20/2004,07:11,1014.25,1014.25,1014.25,1014.25,207,0,207.00
08/20/2004,07:12,1014.00,1014.25,1014.00,1014.00,10,27,37.00
08/20/2004,07:13,1014.00,1014.25,1014.00,1014.25,116,2,118.00
08/20/2004,07:14,1014.25,1014.25,1014.25,1014.25,37,0,37.00
08/20/2004,07:15,1014.25,1014.25,1014.00,1014.25,26,20,46.00
08/20/2004,07:16,1014.25,1014.25,1014.25,1014.25,48,0,48.00
08/20/2004,07:17,1014.25,1014.25,1014.25,1014.25,26,0,26.00
08/20/2004,07:18,1014.25,1014.25,1014.25,1014.25,53,0,53.00
08/20/2004,07:19,1014.50,1014.50,1014.50,1014.50,13,0,13.00
08/20/2004,07:20,1014.25,1014.50,1014.25,1014.25,8,9,17.00
08/20/2004,07:21,1014.25,1014.75,1014.25,1014.50,78,68,146.00
08/20/2004,07:22,1014.50,1014.75,1014.50,1014.50,7,41,48.00
08/20/2004,07:23,1014.50,1014.50,1014.50,1014.50,0,78,78.00
08/20/2004,07:24,1014.50,1014.75,1014.25,1014.25,4,34,38.00
08/20/2004,07:25,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/20/2004,07:26,1014.50,1014.75,1014.50,1014.75,298,39,337.00
08/20/2004,07:27,1014.50,1015.00,1014.50,1014.75,299,62,361.00
08/20/2004,07:28,1014.75,1015.00,1014.75,1014.75,10,48,58.00
08/20/2004,07:29,1014.75,1014.75,1014.50,1014.50,0,341,341.00
08/20/2004,07:30,1014.50,1014.75,1014.50,1014.50,5,159,164.00
08/20/2004,07:31,1014.50,1014.50,1014.50,1014.50,0,25,25.00
08/20/2004,07:33,1014.50,1014.50,1014.50,1014.50,0,14,14.00
08/20/2004,07:34,1014.50,1014.75,1014.50,1014.50,9,176,185.00
08/20/2004,07:36,1014.25,1014.25,1014.25,1014.25,0,7,7.00
08/20/2004,07:37,1014.50,1014.50,1014.50,1014.50,7,0,7.00
08/20/2004,07:38,1014.25,1014.50,1014.25,1014.50,3,6,9.00
08/20/2004,07:39,1014.50,1014.50,1014.50,1014.50,5,0,5.00
08/20/2004,07:40,1014.50,1014.50,1014.50,1014.50,76,0,76.00
08/20/2004,07:41,1014.50,1014.50,1014.50,1014.50,43,0,43.00
08/20/2004,07:42,1014.50,1014.50,1014.25,1014.25,10,7,17.00
08/20/2004,07:43,1014.50,1014.75,1014.50,1014.75,158,4,162.00
08/20/2004,07:44,1014.75,1014.75,1014.50,1014.75,120,2,122.00
08/20/2004,07:45,1014.75,1014.75,1014.75,1014.75,54,0,54.00
08/20/2004,07:46,1014.75,1014.75,1014.50,1014.50,8,50,58.00
08/20/2004,07:47,1014.50,1014.50,1014.25,1014.25,0,183,183.00
08/20/2004,07:48,1014.50,1014.50,1014.50,1014.50,80,0,80.00
08/20/2004,07:49,1014.50,1014.75,1014.25,1014.75,29,1,30.00
08/20/2004,07:50,1014.50,1014.50,1014.25,1014.25,0,47,47.00
08/20/2004,07:51,1014.25,1014.50,1014.25,1014.25,12,4,16.00
08/20/2004,07:52,1014.25,1014.25,1014.25,1014.25,0,4,4.00
08/20/2004,07:53,1014.50,1014.50,1014.50,1014.50,50,0,50.00
08/20/2004,07:54,1014.25,1014.50,1014.25,1014.25,5,418,423.00
08/20/2004,07:55,1014.25,1014.25,1014.25,1014.25,0,102,102.00
08/20/2004,07:56,1014.25,1014.25,1014.25,1014.25,0,116,116.00
08/20/2004,07:57,1014.25,1014.25,1014.25,1014.25,0,156,156.00
08/20/2004,07:58,1014.25,1014.25,1014.25,1014.25,0,6,6.00
08/20/2004,07:59,1014.25,1014.25,1014.25,1014.25,0,60,60.00
08/20/2004,08:00,1014.25,1014.25,1014.25,1014.25,0,24,24.00
08/20/2004,08:01,1014.25,1014.25,1014.00,1014.25,2,23,25.00
08/20/2004,08:02,1014.00,1014.00,1014.00,1014.00,0,11,11.00
08/20/2004,08:03,1014.00,1014.25,1014.00,1014.25,3,157,160.00
08/20/2004,08:04,1014.00,1014.25,1014.00,1014.25,1,43,44.00
08/20/2004,08:05,1014.00,1014.25,1013.75,1013.75,119,360,479.00
08/20/2004,08:06,1013.75,1014.00,1013.75,1014.00,122,2,124.00
08/20/2004,08:07,1014.00,1014.00,1014.00,1014.00,27,0,27.00
08/20/2004,08:08,1014.00,1014.00,1014.00,1014.00,5,0,5.00
08/20/2004,08:09,1014.00,1014.25,1014.00,1014.25,24,0,24.00
08/20/2004,08:10,1014.25,1014.25,1014.00,1014.00,2,1,3.00
08/20/2004,08:11,1014.00,1014.00,1014.00,1014.00,0,103,103.00
08/20/2004,08:12,1014.25,1014.25,1014.00,1014.00,26,1,27.00
08/20/2004,08:13,1014.00,1014.25,1014.00,1014.25,227,2,229.00
08/20/2004,08:14,1014.25,1014.25,1014.25,1014.25,77,0,77.00
08/20/2004,08:15,1014.25,1014.25,1014.00,1014.25,213,5,218.00
08/20/2004,08:16,1014.25,1014.25,1014.00,1014.00,94,213,307.00
08/20/2004,08:17,1014.25,1014.25,1014.25,1014.25,4,0,4.00
08/20/2004,08:18,1014.00,1014.50,1014.00,1014.50,92,3,95.00
08/20/2004,08:19,1014.50,1014.50,1014.25,1014.25,5,3,8.00
08/20/2004,08:20,1014.25,1014.50,1014.25,1014.25,12,3,15.00
08/20/2004,08:21,1014.50,1014.50,1014.25,1014.50,12,2,14.00
08/20/2004,08:22,1014.50,1014.50,1014.25,1014.25,17,21,38.00
08/20/2004,08:23,1014.50,1014.50,1014.25,1014.25,2,4,6.00
08/20/2004,08:24,1014.25,1014.75,1014.25,1014.75,209,2,211.00
08/20/2004,08:25,1014.75,1014.75,1014.50,1014.75,12,12,24.00
08/20/2004,08:26,1014.75,1015.00,1014.50,1014.75,259,183,442.00
08/20/2004,08:27,1014.75,1015.00,1014.75,1014.75,185,164,349.00
08/20/2004,08:28,1014.75,1015.50,1014.75,1015.25,672,184,856.00
08/20/2004,08:29,1015.25,1015.25,1015.00,1015.25,289,266,555.00
08/20/2004,08:30,1015.50,1016.00,1015.25,1015.75,1479,837,2316.00
08/20/2004,08:31,1016.00,1016.25,1015.50,1015.50,3338,2548,5886.00
08/20/2004,08:32,1015.75,1015.75,1014.75,1015.00,1782,2211,3993.00
08/20/2004,08:33,1015.25,1015.75,1015.00,1015.25,1530,621,2151.00
08/20/2004,08:34,1015.50,1015.75,1015.25,1015.75,883,55,938.00
08/20/2004,08:35,1015.75,1016.50,1015.75,1016.50,2282,204,2486.00
08/20/2004,08:36,1016.50,1017.25,1016.25,1017.25,3136,381,3517.00
08/20/2004,08:37,1017.00,1017.50,1016.50,1016.50,1465,2028,3493.00
08/20/2004,08:38,1016.50,1016.75,1016.00,1016.00,516,2071,2587.00
08/20/2004,08:39,1016.00,1017.00,1016.00,1016.50,1765,884,2649.00
08/20/2004,08:40,1016.25,1017.00,1016.25,1016.75,1672,349,2021.00
08/20/2004,08:41,1017.00,1017.25,1016.75,1017.00,1861,328,2189.00
08/20/2004,08:42,1017.25,1017.75,1017.00,1017.50,2505,647,3152.00
08/20/2004,08:43,1017.50,1017.50,1016.75,1016.75,1177,1035,2212.00
08/20/2004,08:44,1016.75,1017.00,1016.75,1017.00,139,1224,1363.00
08/20/2004,08:45,1016.75,1017.25,1016.25,1016.75,1059,1858,2917.00
08/20/2004,08:46,1016.50,1016.75,1016.25,1016.25,279,727,1006.00
08/20/2004,08:47,1016.25,1017.50,1016.25,1017.25,2325,200,2525.00
08/20/2004,08:48,1017.50,1017.75,1017.25,1017.50,1692,718,2410.00
08/20/2004,08:49,1017.50,1018.50,1017.50,1018.50,5452,1530,6982.00
08/20/2004,08:50,1018.25,1018.75,1018.25,1018.75,3612,1833,5445.00
08/20/2004,08:51,1018.75,1019.00,1018.50,1018.75,1839,957,2796.00
08/20/2004,08:52,1019.00,1019.00,1018.50,1018.50,229,1386,1615.00
08/20/2004,08:53,1018.50,1018.75,1018.25,1018.50,334,1435,1769.00
08/20/2004,08:54,1018.50,1019.50,1018.50,1019.00,2727,1268,3995.00
08/20/2004,08:55,1019.00,1019.50,1019.00,1019.00,1366,1439,2805.00
08/20/2004,08:56,1019.00,1019.25,1018.50,1018.50,527,2063,2590.00
08/20/2004,08:57,1018.50,1018.75,1018.25,1018.50,314,1386,1700.00
08/20/2004,08:58,1018.25,1018.50,1018.25,1018.25,197,708,905.00
08/20/2004,08:59,1018.25,1018.50,1018.25,1018.50,95,375,470.00
08/20/2004,09:00,1018.25,1018.50,1018.00,1018.25,770,1860,2630.00
08/20/2004,09:01,1018.25,1018.50,1018.00,1018.00,905,1204,2109.00
08/20/2004,09:02,1018.25,1018.25,1017.75,1018.00,2605,1849,4454.00
08/20/2004,09:03,1018.00,1018.25,1017.75,1018.00,1299,1766,3065.00
08/20/2004,09:04,1017.75,1018.75,1017.75,1018.75,4548,375,4923.00
08/20/2004,09:05,1018.75,1018.75,1018.25,1018.50,657,517,1174.00
08/20/2004,09:06,1018.50,1019.00,1018.25,1019.00,1151,155,1306.00
08/20/2004,09:07,1019.00,1019.50,1018.75,1019.00,1731,1763,3494.00
08/20/2004,09:08,1019.00,1019.75,1019.00,1019.25,1822,959,2781.00
08/20/2004,09:09,1019.25,1019.50,1019.25,1019.50,1071,916,1987.00
08/20/2004,09:10,1019.25,1019.50,1019.25,1019.50,1091,50,1141.00
08/20/2004,09:11,1019.25,1019.25,1018.50,1018.75,101,2183,2284.00
08/20/2004,09:12,1018.50,1018.75,1018.25,1018.25,73,1208,1281.00
08/20/2004,09:13,1018.50,1018.50,1018.00,1018.25,850,751,1601.00
08/20/2004,09:14,1018.50,1018.50,1018.00,1018.25,682,348,1030.00
08/20/2004,09:15,1018.25,1018.25,1018.00,1018.25,109,87,196.00
08/20/2004,09:16,1018.25,1018.50,1018.00,1018.50,543,29,572.00
08/20/2004,09:17,1018.50,1019.00,1018.50,1018.50,1354,956,2310.00
08/20/2004,09:18,1018.50,1018.50,1018.00,1018.25,580,1547,2127.00
08/20/2004,09:19,1018.25,1018.50,1018.00,1018.25,1210,1816,3026.00
08/20/2004,09:20,1018.25,1018.25,1017.50,1017.75,347,1947,2294.00
08/20/2004,09:21,1017.75,1018.25,1017.50,1018.00,1350,1339,2689.00
08/20/2004,09:22,1018.00,1018.25,1018.00,1018.00,71,215,286.00
08/20/2004,09:23,1018.00,1018.50,1018.00,1018.25,454,322,776.00
08/20/2004,09:24,1018.25,1018.75,1018.25,1018.50,982,405,1387.00
08/20/2004,09:25,1018.50,1018.75,1018.50,1018.75,462,259,721.00
08/20/2004,09:26,1018.50,1018.75,1018.25,1018.50,192,1032,1224.00
08/20/2004,09:27,1018.50,1018.75,1018.25,1018.75,424,455,879.00
08/20/2004,09:28,1018.75,1019.00,1018.25,1018.50,873,530,1403.00
08/20/2004,09:29,1018.50,1018.50,1018.00,1018.00,253,539,792.00
08/20/2004,09:30,1018.25,1018.25,1017.50,1018.00,470,1862,2332.00
08/20/2004,09:31,1018.00,1018.50,1017.75,1018.50,1055,789,1844.00
08/20/2004,09:32,1018.25,1018.75,1018.25,1018.50,1010,307,1317.00
08/20/2004,09:33,1018.50,1019.00,1018.50,1019.00,916,326,1242.00
08/20/2004,09:34,1019.00,1019.00,1018.50,1019.00,151,210,361.00
08/20/2004,09:35,1018.75,1019.00,1018.25,1018.75,418,622,1040.00
08/20/2004,09:36,1018.75,1019.50,1018.50,1019.50,1331,125,1456.00
08/20/2004,09:37,1019.25,1019.50,1019.00,1019.25,1146,606,1752.00
08/20/2004,09:38,1019.25,1020.00,1019.25,1020.00,3168,926,4094.00
08/20/2004,09:39,1020.00,1020.50,1019.75,1020.50,1929,764,2693.00
08/20/2004,09:40,1020.25,1020.75,1020.25,1020.25,2944,787,3731.00
08/20/2004,09:41,1020.50,1021.00,1020.50,1021.00,2505,1034,3539.00
08/20/2004,09:42,1021.00,1021.50,1020.75,1021.00,2761,1740,4501.00
08/20/2004,09:43,1020.75,1021.25,1020.75,1020.75,459,1074,1533.00
08/20/2004,09:44,1020.75,1021.00,1020.25,1020.50,311,2199,2510.00
08/20/2004,09:45,1020.50,1020.50,1020.25,1020.50,222,600,822.00
08/20/2004,09:46,1020.25,1020.75,1020.25,1020.50,926,212,1138.00
08/20/2004,09:47,1020.50,1020.75,1020.50,1020.75,54,110,164.00
08/20/2004,09:48,1020.75,1020.75,1020.00,1020.25,555,1652,2207.00
08/20/2004,09:49,1020.00,1020.50,1020.00,1020.25,746,435,1181.00
08/20/2004,09:50,1020.25,1020.50,1020.00,1020.25,268,562,830.00
08/20/2004,09:51,1020.25,1020.25,1019.75,1019.75,39,1357,1396.00
08/20/2004,09:52,1019.75,1020.00,1019.25,1019.50,803,1856,2659.00
08/20/2004,09:53,1019.25,1019.50,1019.25,1019.50,164,270,434.00
08/20/2004,09:54,1019.50,1019.50,1019.25,1019.25,490,1346,1836.00
08/20/2004,09:55,1019.25,1019.50,1019.00,1019.25,782,1464,2246.00
08/20/2004,09:56,1019.25,1019.25,1019.00,1019.25,1451,107,1558.00
08/20/2004,09:57,1019.25,1019.25,1019.00,1019.25,784,449,1233.00
08/20/2004,09:58,1019.00,1019.50,1018.75,1018.75,548,1265,1813.00
08/20/2004,09:59,1019.00,1019.25,1018.75,1019.00,1041,287,1328.00
08/20/2004,10:00,1019.25,1019.50,1019.00,1019.25,234,321,555.00
08/20/2004,10:01,1019.00,1019.25,1018.75,1019.00,60,748,808.00
08/20/2004,10:02,1019.00,1019.50,1019.00,1019.50,437,202,639.00
08/20/2004,10:03,1019.25,1019.25,1018.75,1019.00,275,597,872.00
08/20/2004,10:04,1019.00,1019.00,1018.50,1018.50,105,1348,1453.00
08/20/2004,10:05,1018.50,1018.75,1018.00,1018.25,271,2261,2532.00
08/20/2004,10:06,1018.25,1018.50,1018.25,1018.50,257,159,416.00
08/20/2004,10:07,1018.50,1018.75,1018.25,1018.25,515,941,1456.00
08/20/2004,10:08,1018.50,1018.50,1018.25,1018.50,341,192,533.00
08/20/2004,10:09,1018.50,1018.75,1018.25,1018.50,665,597,1262.00
08/20/2004,10:10,1018.50,1018.75,1018.50,1018.75,616,126,742.00
08/20/2004,10:11,1018.75,1019.00,1018.50,1018.75,609,452,1061.00
08/20/2004,10:12,1018.75,1018.75,1018.50,1018.75,142,11,153.00
08/20/2004,10:13,1018.50,1019.00,1018.50,1018.75,396,128,524.00
08/20/2004,10:14,1018.75,1018.75,1018.50,1018.75,66,19,85.00
08/20/2004,10:15,1018.75,1019.00,1018.50,1019.00,771,223,994.00
08/20/2004,10:16,1019.00,1019.00,1018.75,1019.00,334,216,550.00
08/20/2004,10:17,1019.00,1019.25,1018.75,1019.00,696,319,1015.00
08/20/2004,10:18,1019.00,1019.25,1019.00,1019.25,383,20,403.00
08/20/2004,10:19,1019.00,1019.50,1019.00,1019.25,1777,278,2055.00
08/20/2004,10:20,1019.25,1019.50,1019.00,1019.25,411,524,935.00
08/20/2004,10:21,1019.00,1019.50,1019.00,1019.25,402,239,641.00
08/20/2004,10:22,1019.25,1019.50,1018.75,1019.00,37,334,371.00
08/20/2004,10:23,1019.00,1019.00,1018.75,1018.75,18,79,97.00
08/20/2004,10:24,1018.75,1019.25,1018.75,1019.00,918,86,1004.00
08/20/2004,10:25,1019.25,1019.25,1019.00,1019.00,65,91,156.00
08/20/2004,10:26,1019.00,1019.50,1019.00,1019.25,266,63,329.00
08/20/2004,10:27,1019.25,1019.75,1019.25,1019.75,599,521,1120.00
08/20/2004,10:28,1019.75,1019.75,1019.50,1019.50,625,574,1199.00
08/20/2004,10:29,1019.50,1019.75,1019.25,1019.50,324,706,1030.00
08/20/2004,10:30,1019.75,1019.75,1019.25,1019.25,13,734,747.00
08/20/2004,10:31,1019.50,1019.50,1019.25,1019.50,113,54,167.00
08/20/2004,10:32,1019.50,1019.50,1019.25,1019.25,55,426,481.00
08/20/2004,10:33,1019.00,1019.25,1018.75,1019.00,363,728,1091.00
08/20/2004,10:34,1018.75,1019.00,1018.50,1019.00,286,892,1178.00
08/20/2004,10:35,1019.00,1019.00,1018.75,1019.00,352,153,505.00
08/20/2004,10:36,1019.00,1019.00,1018.75,1018.75,48,93,141.00
08/20/2004,10:37,1018.75,1019.00,1018.75,1018.75,19,42,61.00
08/20/2004,10:38,1019.00,1019.00,1018.75,1019.00,75,373,448.00
08/20/2004,10:39,1019.00,1019.25,1018.75,1019.00,175,232,407.00
08/20/2004,10:40,1019.00,1019.25,1018.75,1019.00,48,185,233.00
08/20/2004,10:41,1019.00,1019.25,1019.00,1019.25,415,14,429.00
08/20/2004,10:42,1019.25,1019.25,1019.00,1019.00,6,4,10.00
08/20/2004,10:43,1019.25,1019.25,1018.75,1018.75,33,312,345.00
08/20/2004,10:44,1018.75,1019.00,1018.75,1018.75,64,23,87.00
08/20/2004,10:45,1018.75,1019.00,1018.50,1018.75,33,735,768.00
08/20/2004,10:46,1018.50,1018.75,1018.50,1018.75,53,412,465.00
08/20/2004,10:47,1018.50,1019.00,1018.50,1018.50,804,600,1404.00
08/20/2004,10:48,1018.50,1018.50,1018.00,1018.50,1060,850,1910.00
08/20/2004,10:49,1018.50,1018.50,1017.75,1018.00,661,1303,1964.00
08/20/2004,10:50,1018.00,1018.75,1018.00,1018.75,1231,79,1310.00
08/20/2004,10:51,1018.50,1018.75,1018.25,1018.50,31,262,293.00
08/20/2004,10:52,1018.25,1018.50,1018.25,1018.50,160,198,358.00
08/20/2004,10:53,1018.50,1018.50,1018.25,1018.50,33,25,58.00
08/20/2004,10:54,1018.50,1019.00,1018.25,1019.00,1084,36,1120.00
08/20/2004,10:55,1019.00,1019.25,1019.00,1019.00,476,27,503.00
08/20/2004,10:56,1019.00,1019.50,1019.00,1019.00,1221,336,1557.00
08/20/2004,10:57,1019.25,1019.25,1018.50,1019.25,547,417,964.00
08/20/2004,10:58,1019.25,1019.25,1018.75,1018.75,134,452,586.00
08/20/2004,10:59,1018.75,1019.00,1018.75,1018.75,290,165,455.00
08/20/2004,11:00,1018.75,1019.25,1018.25,1019.25,782,1364,2146.00
08/20/2004,11:01,1019.00,1019.25,1019.00,1019.00,97,86,183.00
08/20/2004,11:02,1019.00,1019.25,1018.75,1019.00,59,634,693.00
08/20/2004,11:03,1019.00,1019.25,1018.75,1019.00,111,842,953.00
08/20/2004,11:04,1019.00,1019.00,1018.75,1018.75,6,122,128.00
08/20/2004,11:05,1018.75,1019.00,1018.75,1018.75,2,84,86.00
08/20/2004,11:06,1019.00,1019.00,1018.75,1018.75,29,10,39.00
08/20/2004,11:07,1019.00,1020.00,1019.00,1019.50,3611,696,4307.00
08/20/2004,11:08,1019.50,1019.50,1019.25,1019.25,106,24,130.00
08/20/2004,11:09,1019.50,1019.50,1018.75,1019.00,809,947,1756.00
08/20/2004,11:10,1019.25,1019.50,1019.00,1019.25,367,194,561.00
08/20/2004,11:11,1019.50,1020.00,1019.25,1019.50,1310,744,2054.00
08/20/2004,11:12,1019.75,1020.00,1019.50,1020.00,476,37,513.00
08/20/2004,11:13,1019.75,1020.50,1019.75,1020.25,1796,256,2052.00
08/20/2004,11:14,1020.25,1020.75,1020.00,1020.25,1958,640,2598.00
08/20/2004,11:15,1020.25,1021.00,1020.25,1020.50,1583,1940,3523.00
08/20/2004,11:16,1020.50,1021.00,1020.50,1020.75,1028,694,1722.00
08/20/2004,11:17,1020.75,1020.75,1020.25,1020.25,83,1059,1142.00
08/20/2004,11:18,1020.25,1020.50,1020.00,1020.25,276,911,1187.00
08/20/2004,11:19,1020.00,1020.25,1020.00,1020.25,47,524,571.00
08/20/2004,11:20,1020.00,1020.75,1020.00,1020.50,646,453,1099.00
08/20/2004,11:21,1020.25,1020.75,1020.25,1020.50,269,243,512.00
08/20/2004,11:22,1020.50,1020.75,1020.25,1020.50,561,70,631.00
08/20/2004,11:23,1020.50,1020.75,1020.25,1020.25,22,297,319.00
08/20/2004,11:24,1020.25,1020.50,1020.00,1020.25,69,202,271.00
08/20/2004,11:25,1020.25,1020.25,1020.00,1020.25,156,36,192.00
08/20/2004,11:26,1020.25,1020.25,1020.00,1020.25,66,34,100.00
08/20/2004,11:27,1020.00,1020.25,1019.75,1020.25,268,562,830.00
08/20/2004,11:28,1020.00,1020.50,1020.00,1020.25,236,197,433.00
08/20/2004,11:29,1020.25,1020.25,1020.00,1020.00,32,269,301.00
08/20/2004,11:30,1020.00,1020.00,1019.75,1019.75,56,323,379.00
08/20/2004,11:31,1019.75,1020.00,1019.50,1019.50,64,1099,1163.00
08/20/2004,11:32,1019.50,1019.75,1019.50,1019.75,16,260,276.00
08/20/2004,11:33,1019.50,1019.75,1019.50,1019.50,108,32,140.00
08/20/2004,11:34,1019.50,1019.75,1019.50,1019.75,25,14,39.00
08/20/2004,11:35,1019.75,1020.00,1019.75,1020.00,485,72,557.00
08/20/2004,11:36,1019.75,1020.25,1019.75,1020.25,317,21,338.00
08/20/2004,11:37,1020.00,1020.25,1020.00,1020.25,189,37,226.00
08/20/2004,11:38,1020.00,1020.50,1020.00,1020.25,587,57,644.00
08/20/2004,11:39,1020.25,1020.25,1020.00,1020.00,32,217,249.00
08/20/2004,11:40,1020.25,1020.25,1019.75,1019.75,149,625,774.00
08/20/2004,11:41,1020.00,1020.00,1019.75,1019.75,333,12,345.00
08/20/2004,11:42,1020.00,1020.00,1019.75,1020.00,16,4,20.00
08/20/2004,11:43,1020.00,1020.25,1020.00,1020.00,164,2,166.00
08/20/2004,11:44,1020.25,1020.25,1020.00,1020.25,23,59,82.00
08/20/2004,11:45,1020.00,1020.25,1020.00,1020.00,3,144,147.00
08/20/2004,11:46,1020.00,1020.25,1020.00,1020.00,11,173,184.00
08/20/2004,11:47,1020.25,1020.25,1020.00,1020.25,448,19,467.00
08/20/2004,11:48,1020.00,1020.25,1019.75,1020.00,113,319,432.00
08/20/2004,11:49,1019.75,1020.50,1019.75,1020.25,842,277,1119.00
08/20/2004,11:50,1020.25,1020.50,1020.25,1020.25,427,48,475.00
08/20/2004,11:51,1020.25,1020.75,1020.00,1020.75,809,231,1040.00
08/20/2004,11:52,1020.75,1020.75,1020.50,1020.50,340,224,564.00
08/20/2004,11:53,1020.50,1021.00,1020.50,1021.00,532,51,583.00
08/20/2004,11:54,1021.00,1022.00,1020.75,1022.00,4811,1553,6364.00
08/20/2004,11:55,1022.00,1023.00,1021.75,1022.75,5313,2598,7911.00
08/20/2004,11:56,1022.75,1023.50,1022.50,1022.75,3927,2323,6250.00
08/20/2004,11:57,1022.75,1023.00,1022.50,1022.50,903,1261,2164.00
08/20/2004,11:58,1022.50,1022.75,1022.50,1022.75,253,283,536.00
08/20/2004,11:59,1022.50,1023.00,1022.25,1022.25,991,1532,2523.00
08/20/2004,12:00,1022.25,1022.50,1022.25,1022.25,53,385,438.00
08/20/2004,12:01,1022.25,1022.50,1022.25,1022.50,793,166,959.00
08/20/2004,12:02,1022.50,1022.50,1022.00,1022.00,451,594,1045.00
08/20/2004,12:03,1022.25,1022.25,1022.00,1022.25,129,873,1002.00
08/20/2004,12:04,1022.25,1022.25,1022.00,1022.00,43,269,312.00
08/20/2004,12:05,1022.00,1022.25,1022.00,1022.00,126,61,187.00
08/20/2004,12:06,1022.00,1022.50,1022.00,1022.50,1477,135,1612.00
08/20/2004,12:07,1022.50,1022.75,1022.25,1022.50,673,320,993.00
08/20/2004,12:08,1022.50,1022.75,1022.25,1022.25,75,424,499.00
08/20/2004,12:09,1022.25,1022.50,1022.25,1022.25,4,86,90.00
08/20/2004,12:10,1022.25,1022.50,1022.25,1022.25,6,344,350.00
08/20/2004,12:11,1022.50,1022.50,1022.25,1022.25,15,23,38.00
08/20/2004,12:12,1022.25,1022.75,1022.25,1022.75,1057,15,1072.00
08/20/2004,12:13,1022.75,1023.00,1022.75,1022.75,405,165,570.00
08/20/2004,12:14,1022.75,1023.00,1022.50,1022.75,249,709,958.00
08/20/2004,12:15,1022.50,1022.75,1022.50,1022.50,6,75,81.00
08/20/2004,12:16,1022.75,1022.75,1022.50,1022.50,16,231,247.00
08/20/2004,12:17,1022.50,1022.75,1022.25,1022.50,224,297,521.00
08/20/2004,12:18,1022.50,1022.75,1022.50,1022.50,338,82,420.00
08/20/2004,12:19,1022.50,1022.75,1022.25,1022.50,163,240,403.00
08/20/2004,12:20,1022.75,1022.75,1022.50,1022.75,173,17,190.00
08/20/2004,12:21,1022.50,1022.75,1022.50,1022.50,79,32,111.00
08/20/2004,12:22,1022.75,1022.75,1022.50,1022.50,5,68,73.00
08/20/2004,12:23,1022.75,1022.75,1022.50,1022.50,10,53,63.00
08/20/2004,12:24,1022.50,1022.75,1022.50,1022.50,6,67,73.00
08/20/2004,12:25,1022.50,1022.75,1022.00,1022.00,42,1703,1745.00
08/20/2004,12:26,1022.00,1022.25,1022.00,1022.00,116,38,154.00
08/20/2004,12:27,1022.25,1022.50,1022.00,1022.25,529,297,826.00
08/20/2004,12:28,1022.25,1022.50,1022.00,1022.50,340,43,383.00
08/20/2004,12:29,1022.50,1023.00,1022.50,1022.75,1156,301,1457.00
08/20/2004,12:30,1022.75,1022.75,1022.00,1022.25,128,878,1006.00
08/20/2004,12:31,1022.00,1022.50,1022.00,1022.25,575,109,684.00
08/20/2004,12:32,1022.50,1022.75,1022.25,1022.50,286,96,382.00
08/20/2004,12:33,1022.50,1022.50,1022.25,1022.25,50,32,82.00
08/20/2004,12:34,1022.50,1022.75,1022.25,1022.25,185,613,798.00
08/20/2004,12:35,1022.25,1022.50,1022.00,1022.50,637,87,724.00
08/20/2004,12:36,1022.50,1022.50,1022.25,1022.25,220,32,252.00
08/20/2004,12:37,1022.50,1022.50,1022.25,1022.25,86,57,143.00
08/20/2004,12:38,1022.25,1022.50,1022.25,1022.25,51,61,112.00
08/20/2004,12:39,1022.25,1022.50,1022.25,1022.25,177,134,311.00
08/20/2004,12:40,1022.25,1022.50,1022.00,1022.25,62,312,374.00
08/20/2004,12:41,1022.00,1023.25,1022.00,1023.00,2389,454,2843.00
08/20/2004,12:42,1023.00,1023.75,1023.00,1023.25,2774,829,3603.00
08/20/2004,12:43,1023.25,1023.50,1023.25,1023.25,237,360,597.00
08/20/2004,12:44,1023.25,1023.25,1023.00,1023.25,252,1011,1263.00
08/20/2004,12:45,1023.00,1023.50,1023.00,1023.50,330,351,681.00
08/20/2004,12:46,1023.50,1024.00,1023.25,1023.75,1861,87,1948.00
08/20/2004,12:47,1024.00,1024.75,1023.75,1023.75,3531,1970,5501.00
08/20/2004,12:48,1023.75,1024.25,1023.75,1024.00,422,404,826.00
08/20/2004,12:49,1024.00,1024.00,1023.75,1024.00,350,646,996.00
08/20/2004,12:50,1023.75,1024.00,1023.75,1024.00,93,213,306.00
08/20/2004,12:51,1024.00,1024.00,1023.50,1023.50,517,402,919.00
08/20/2004,12:52,1023.50,1024.00,1023.25,1023.25,1106,1170,2276.00
08/20/2004,12:53,1023.50,1023.50,1022.50,1022.75,594,2656,3250.00
08/20/2004,12:54,1022.75,1023.00,1022.75,1022.75,174,1166,1340.00
08/20/2004,12:55,1022.75,1023.00,1022.75,1022.75,162,697,859.00
08/20/2004,12:56,1022.75,1022.75,1022.50,1022.75,316,265,581.00
08/20/2004,12:57,1022.75,1022.75,1022.50,1022.50,106,65,171.00
08/20/2004,12:58,1022.50,1023.00,1022.50,1023.00,604,249,853.00
08/20/2004,12:59,1023.00,1023.00,1022.50,1023.00,444,747,1191.00
08/20/2004,13:00,1023.00,1023.25,1023.00,1023.25,68,19,87.00
08/20/2004,13:01,1023.25,1023.50,1023.00,1023.50,1862,24,1886.00
08/20/2004,13:02,1023.50,1023.50,1023.00,1023.25,762,186,948.00
08/20/2004,13:03,1023.25,1023.25,1023.00,1023.00,161,9,170.00
08/20/2004,13:04,1023.25,1023.25,1023.00,1023.00,6,12,18.00
08/20/2004,13:05,1023.25,1023.25,1022.75,1022.75,11,406,417.00
08/20/2004,13:06,1023.00,1023.00,1022.75,1022.75,178,366,544.00
08/20/2004,13:07,1023.00,1023.25,1023.00,1023.25,637,0,637.00
08/20/2004,13:08,1023.00,1023.25,1023.00,1023.25,12,110,122.00
08/20/2004,13:09,1023.25,1023.25,1023.00,1023.25,274,45,319.00
08/20/2004,13:10,1023.25,1023.50,1023.25,1023.50,312,160,472.00
08/20/2004,13:11,1023.25,1023.50,1023.25,1023.25,39,103,142.00
08/20/2004,13:12,1023.50,1023.50,1023.00,1023.50,384,139,523.00
08/20/2004,13:13,1023.25,1024.25,1023.25,1024.00,3059,443,3502.00
08/20/2004,13:14,1024.25,1024.25,1024.00,1024.00,67,186,253.00
08/20/2004,13:15,1024.25,1025.00,1024.00,1024.50,3602,1996,5598.00
08/20/2004,13:16,1024.50,1024.50,1024.25,1024.50,446,263,709.00
08/20/2004,13:17,1024.50,1024.50,1024.25,1024.25,118,210,328.00
08/20/2004,13:18,1024.25,1024.50,1024.25,1024.50,193,170,363.00
08/20/2004,13:19,1024.25,1025.00,1024.25,1024.25,1633,774,2407.00
08/20/2004,13:20,1024.25,1025.00,1024.25,1024.75,1800,320,2120.00
08/20/2004,13:21,1025.00,1025.00,1024.25,1024.50,625,963,1588.00
08/20/2004,13:22,1024.50,1024.50,1024.25,1024.25,314,121,435.00
08/20/2004,13:23,1024.25,1024.50,1024.00,1024.00,115,1117,1232.00
08/20/2004,13:24,1024.00,1024.25,1023.75,1024.00,772,667,1439.00
08/20/2004,13:25,1024.00,1024.50,1024.00,1024.50,520,61,581.00
08/20/2004,13:26,1024.25,1024.50,1024.00,1024.00,17,422,439.00
08/20/2004,13:27,1024.25,1024.25,1023.75,1024.00,459,437,896.00
08/20/2004,13:28,1024.00,1024.25,1023.75,1024.00,634,535,1169.00
08/20/2004,13:29,1024.00,1024.25,1024.00,1024.00,61,28,89.00
08/20/2004,13:30,1024.00,1024.00,1023.25,1023.75,100,1418,1518.00
08/20/2004,13:31,1023.75,1023.75,1023.50,1023.75,590,76,666.00
08/20/2004,13:32,1023.75,1023.75,1023.50,1023.50,55,8,63.00
08/20/2004,13:33,1023.50,1024.00,1023.50,1024.00,541,94,635.00
08/20/2004,13:34,1024.00,1025.00,1023.75,1024.75,2929,178,3107.00
08/20/2004,13:35,1024.75,1025.50,1023.50,1023.50,2214,3457,5671.00
08/20/2004,13:36,1023.50,1023.75,1023.25,1023.75,318,1305,1623.00
08/20/2004,13:37,1023.75,1023.75,1023.25,1023.50,168,632,800.00
08/20/2004,13:38,1023.50,1023.75,1023.25,1023.50,114,337,451.00
08/20/2004,13:39,1023.25,1023.25,1022.75,1022.75,206,1694,1900.00
08/20/2004,13:40,1022.75,1023.75,1022.75,1023.75,1727,579,2306.00
08/20/2004,13:41,1023.75,1024.00,1023.00,1023.00,906,1366,2272.00
08/20/2004,13:42,1023.25,1023.50,1023.00,1023.25,320,410,730.00
08/20/2004,13:43,1023.25,1023.50,1022.75,1022.75,315,513,828.00
08/20/2004,13:44,1022.75,1023.50,1022.75,1023.50,582,182,764.00
08/20/2004,13:45,1023.25,1023.75,1023.25,1023.50,218,59,277.00
08/20/2004,13:46,1023.50,1023.75,1023.50,1023.50,51,95,146.00
08/20/2004,13:47,1023.50,1024.00,1023.50,1024.00,733,575,1308.00
08/20/2004,13:48,1023.75,1024.00,1023.50,1023.75,74,473,547.00
08/20/2004,13:49,1023.75,1024.00,1023.75,1023.75,216,113,329.00
08/20/2004,13:50,1023.75,1023.75,1023.50,1023.50,58,60,118.00
08/20/2004,13:51,1023.75,1024.50,1023.75,1024.25,1700,520,2220.00
08/20/2004,13:52,1024.50,1024.75,1024.00,1024.00,601,799,1400.00
08/20/2004,13:53,1024.00,1024.00,1023.50,1023.75,462,346,808.00
08/20/2004,13:54,1024.00,1024.00,1023.75,1023.75,181,19,200.00
08/20/2004,13:55,1024.00,1024.00,1023.75,1024.00,191,14,205.00
08/20/2004,13:56,1024.00,1024.25,1023.75,1024.00,313,180,493.00
08/20/2004,13:57,1023.75,1024.00,1023.50,1023.75,22,173,195.00
08/20/2004,13:58,1023.50,1023.75,1023.50,1023.75,749,123,872.00
08/20/2004,13:59,1023.75,1024.75,1023.75,1024.00,1146,375,1521.00
08/20/2004,14:00,1024.00,1024.50,1023.75,1024.50,952,800,1752.00
08/20/2004,14:01,1024.25,1024.50,1024.00,1024.00,39,625,664.00
08/20/2004,14:02,1024.25,1024.25,1023.75,1023.75,36,436,472.00
08/20/2004,14:03,1023.75,1024.00,1023.75,1024.00,561,198,759.00
08/20/2004,14:04,1024.00,1024.25,1024.00,1024.00,405,19,424.00
08/20/2004,14:05,1024.25,1024.75,1024.00,1024.50,1019,67,1086.00
08/20/2004,14:06,1024.25,1026.00,1024.25,1025.25,6566,3456,10022.00
08/20/2004,14:07,1025.25,1025.25,1025.00,1025.00,566,428,994.00
08/20/2004,14:08,1025.00,1025.25,1025.00,1025.00,733,187,920.00
08/20/2004,14:09,1025.25,1025.75,1025.00,1025.25,1199,699,1898.00
08/20/2004,14:10,1025.00,1025.50,1025.00,1025.00,1241,596,1837.00
08/20/2004,14:11,1025.25,1025.25,1025.00,1025.25,949,34,983.00
08/20/2004,14:12,1025.25,1025.25,1023.75,1024.00,690,3370,4060.00
08/20/2004,14:13,1024.25,1024.25,1024.00,1024.25,337,461,798.00
08/20/2004,14:14,1024.25,1024.50,1024.00,1024.50,539,319,858.00
08/20/2004,14:15,1024.50,1024.75,1024.50,1024.50,325,340,665.00
08/20/2004,14:16,1024.50,1024.75,1024.25,1024.50,477,264,741.00
08/20/2004,14:17,1024.50,1024.75,1024.50,1024.50,31,36,67.00
08/20/2004,14:18,1024.50,1025.00,1024.50,1025.00,1224,220,1444.00
08/20/2004,14:19,1025.00,1025.00,1024.50,1024.75,505,277,782.00
08/20/2004,14:20,1024.75,1025.00,1024.75,1024.75,35,88,123.00
08/20/2004,14:21,1024.75,1025.00,1024.75,1025.00,8,118,126.00
08/20/2004,14:22,1024.75,1025.50,1024.75,1025.50,1845,497,2342.00
08/20/2004,14:23,1025.50,1025.75,1025.25,1025.50,447,554,1001.00
08/20/2004,14:24,1025.25,1025.25,1024.75,1025.25,636,635,1271.00
08/20/2004,14:25,1025.25,1025.25,1024.75,1025.00,63,584,647.00
08/20/2004,14:26,1025.00,1025.00,1024.50,1024.50,471,536,1007.00
08/20/2004,14:27,1024.50,1025.00,1024.00,1025.00,1955,1647,3602.00
08/20/2004,14:28,1025.00,1025.00,1024.75,1025.00,88,301,389.00
08/20/2004,14:29,1025.00,1025.00,1024.50,1025.00,464,522,986.00
08/20/2004,14:30,1025.00,1025.00,1024.25,1024.75,247,665,912.00
08/20/2004,14:31,1024.50,1024.75,1024.25,1024.25,160,371,531.00
08/20/2004,14:32,1024.50,1024.75,1024.50,1024.50,151,473,624.00
08/20/2004,14:33,1024.50,1024.75,1024.50,1024.50,95,159,254.00
08/20/2004,14:34,1024.75,1024.75,1024.50,1024.75,66,88,154.00
08/20/2004,14:35,1024.75,1024.75,1024.25,1024.50,646,696,1342.00
08/20/2004,14:36,1024.75,1025.50,1024.75,1025.25,2189,644,2833.00
08/20/2004,14:37,1025.00,1025.25,1024.75,1024.75,283,491,774.00
08/20/2004,14:38,1024.75,1025.00,1024.75,1024.75,19,47,66.00
08/20/2004,14:39,1025.00,1025.00,1024.75,1024.75,29,798,827.00
08/20/2004,14:40,1025.00,1025.00,1024.50,1024.75,343,101,444.00
08/20/2004,14:41,1024.75,1025.00,1024.75,1024.75,12,257,269.00
08/20/2004,14:42,1025.00,1025.50,1024.75,1025.25,851,546,1397.00
08/20/2004,14:43,1025.25,1026.25,1025.25,1025.75,3067,1218,4285.00
08/20/2004,14:44,1026.00,1026.25,1025.75,1026.00,844,766,1610.00
08/20/2004,14:45,1026.00,1026.25,1025.75,1026.25,1215,360,1575.00
08/20/2004,14:46,1026.00,1026.25,1025.50,1025.75,799,988,1787.00
08/20/2004,14:47,1026.00,1026.25,1025.75,1026.00,1787,501,2288.00
08/20/2004,14:48,1026.00,1026.00,1025.50,1025.50,191,500,691.00
08/20/2004,14:49,1025.50,1025.75,1025.50,1025.75,287,214,501.00
08/20/2004,14:50,1025.50,1025.75,1025.50,1025.50,295,127,422.00
08/20/2004,14:51,1025.75,1025.75,1024.75,1025.00,352,3702,4054.00
08/20/2004,14:52,1025.00,1025.00,1024.25,1024.50,261,3036,3297.00
08/20/2004,14:53,1024.75,1024.75,1024.50,1024.50,88,1558,1646.00
08/20/2004,14:54,1024.50,1024.75,1024.25,1024.25,279,805,1084.00
08/20/2004,14:55,1024.50,1024.50,1024.00,1024.25,953,1657,2610.00
08/20/2004,14:56,1024.25,1024.50,1023.75,1023.75,310,2090,2400.00
08/20/2004,14:57,1023.75,1023.75,1023.25,1023.75,704,2007,2711.00
08/20/2004,14:58,1023.75,1024.00,1023.50,1024.00,987,690,1677.00
08/20/2004,14:59,1024.00,1024.25,1023.75,1023.75,844,636,1480.00
08/20/2004,15:00,1024.00,1024.25,1023.75,1024.00,1551,610,2161.00
08/20/2004,15:01,1024.25,1024.25,1023.75,1024.00,2012,2466,4478.00
08/20/2004,15:02,1024.00,1024.25,1023.75,1024.00,1353,891,2244.00
08/20/2004,15:03,1024.00,1024.50,1023.75,1024.50,1535,251,1786.00
08/20/2004,15:04,1024.50,1024.50,1024.25,1024.50,478,228,706.00
08/20/2004,15:05,1024.50,1024.50,1024.25,1024.50,205,465,670.00
08/20/2004,15:06,1024.25,1024.50,1024.00,1024.25,652,514,1166.00
08/20/2004,15:07,1024.25,1024.50,1024.25,1024.50,706,70,776.00
08/20/2004,15:08,1024.50,1024.75,1024.50,1024.75,837,371,1208.00
08/20/2004,15:09,1024.75,1025.00,1024.50,1024.75,1258,477,1735.00
08/20/2004,15:10,1024.75,1024.75,1024.50,1024.75,337,524,861.00
08/20/2004,15:11,1024.50,1024.75,1024.25,1024.25,430,1392,1822.00
08/20/2004,15:12,1024.25,1024.50,1024.00,1024.25,495,1588,2083.00
08/20/2004,15:13,1024.50,1024.50,1024.25,1024.25,336,276,612.00
08/20/2004,15:14,1024.50,1024.75,1024.00,1024.75,929,1358,2287.00
08/20/2004,15:15,1024.75,1024.75,1024.25,1024.50,2935,2469,5404.00
08/20/2004,15:16,1024.50,1024.75,1024.50,1024.50,52,121,173.00
08/22/2004,17:01,1023.25,1024.25,1023.25,1023.75,45,27,72.00
08/22/2004,17:02,1023.75,1024.00,1023.75,1024.00,56,23,79.00
08/22/2004,17:03,1024.00,1024.25,1024.00,1024.00,28,16,44.00
08/22/2004,17:04,1024.25,1024.25,1023.75,1024.00,6,47,53.00
08/22/2004,17:05,1023.75,1024.50,1023.75,1024.50,51,3,54.00
08/22/2004,17:06,1024.25,1024.25,1024.25,1024.25,0,12,12.00
08/22/2004,17:07,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/22/2004,17:08,1024.50,1024.75,1024.50,1024.75,43,0,43.00
08/22/2004,17:09,1024.50,1024.50,1024.50,1024.50,0,66,66.00
08/22/2004,17:10,1024.50,1024.50,1024.50,1024.50,0,3,3.00
08/22/2004,17:11,1024.50,1024.50,1024.50,1024.50,0,10,10.00
08/22/2004,17:12,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/22/2004,17:13,1024.50,1024.50,1024.50,1024.50,0,10,10.00
08/22/2004,17:14,1024.25,1024.25,1024.25,1024.25,0,4,4.00
08/22/2004,17:16,1024.25,1024.25,1024.25,1024.25,0,2,2.00
08/22/2004,17:17,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/22/2004,17:22,1024.25,1024.25,1024.25,1024.25,0,3,3.00
08/22/2004,17:23,1024.50,1024.50,1024.50,1024.50,2,0,2.00
08/22/2004,17:26,1024.50,1024.75,1024.50,1024.50,74,2,76.00
08/22/2004,17:27,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,17:28,1024.75,1024.75,1024.50,1024.50,2,1,3.00
08/22/2004,17:29,1024.75,1024.75,1024.75,1024.75,66,0,66.00
08/22/2004,17:30,1025.00,1025.00,1024.75,1025.00,3,1,4.00
08/22/2004,17:31,1024.75,1025.25,1024.75,1025.25,134,14,148.00
08/22/2004,17:32,1025.00,1025.25,1025.00,1025.25,5,1,6.00
08/22/2004,17:33,1025.00,1025.00,1025.00,1025.00,0,19,19.00
08/22/2004,17:34,1025.00,1025.00,1025.00,1025.00,0,8,8.00
08/22/2004,17:36,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/22/2004,17:37,1025.25,1025.50,1025.25,1025.25,14,2,16.00
08/22/2004,17:38,1025.25,1025.25,1025.25,1025.25,0,55,55.00
08/22/2004,17:39,1025.25,1025.25,1025.25,1025.25,0,8,8.00
08/22/2004,17:40,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/22/2004,17:41,1025.25,1025.50,1025.25,1025.50,62,1,63.00
08/22/2004,17:42,1025.50,1025.50,1025.25,1025.25,9,1,10.00
08/22/2004,17:44,1025.25,1025.25,1025.25,1025.25,0,5,5.00
08/22/2004,17:45,1025.50,1025.50,1025.25,1025.25,2,1,3.00
08/22/2004,17:46,1025.25,1025.25,1025.25,1025.25,0,6,6.00
08/22/2004,17:48,1025.25,1025.25,1025.00,1025.00,0,3,3.00
08/22/2004,17:49,1025.00,1025.00,1025.00,1025.00,0,23,23.00
08/22/2004,17:51,1025.00,1025.25,1025.00,1025.25,3,1,4.00
08/22/2004,17:53,1025.00,1025.00,1025.00,1025.00,0,3,3.00
08/22/2004,17:54,1025.00,1025.00,1025.00,1025.00,0,26,26.00
08/22/2004,17:55,1025.00,1025.00,1024.75,1024.75,0,2,2.00
08/22/2004,17:56,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,17:58,1024.75,1024.75,1024.75,1024.75,0,21,21.00
08/22/2004,17:59,1024.75,1024.75,1024.75,1024.75,0,6,6.00
08/22/2004,18:00,1025.00,1025.00,1025.00,1025.00,6,0,6.00
08/22/2004,18:01,1024.75,1024.75,1024.75,1024.75,0,4,4.00
08/22/2004,18:02,1024.75,1024.75,1024.75,1024.75,0,4,4.00
08/22/2004,18:03,1025.00,1025.00,1024.75,1024.75,1,1,2.00
08/22/2004,18:04,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,18:05,1024.75,1025.00,1024.75,1025.00,1,10,11.00
08/22/2004,18:06,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,18:07,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/22/2004,18:10,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,18:11,1025.00,1025.00,1024.75,1024.75,1,21,22.00
08/22/2004,18:12,1024.75,1024.75,1024.75,1024.75,0,24,24.00
08/22/2004,18:13,1024.75,1024.75,1024.50,1024.50,0,9,9.00
08/22/2004,18:22,1024.50,1024.50,1024.50,1024.50,0,30,30.00
08/22/2004,18:24,1024.75,1024.75,1024.75,1024.75,24,0,24.00
08/22/2004,18:25,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/22/2004,18:26,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/22/2004,18:27,1024.75,1024.75,1024.75,1024.75,0,24,24.00
08/22/2004,18:44,1024.75,1024.75,1024.75,1024.75,0,5,5.00
08/22/2004,18:47,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,18:50,1024.75,1024.75,1024.50,1024.50,0,34,34.00
08/22/2004,18:51,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,18:52,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/22/2004,18:53,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/22/2004,18:57,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/22/2004,19:01,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/22/2004,19:02,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/22/2004,19:04,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/22/2004,19:06,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/22/2004,19:09,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/22/2004,19:10,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,19:11,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/22/2004,19:22,1024.75,1024.75,1024.75,1024.75,6,0,6.00
08/22/2004,19:25,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/22/2004,19:27,1024.75,1024.75,1024.75,1024.75,41,0,41.00
08/22/2004,19:28,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/22/2004,19:29,1024.50,1024.50,1024.50,1024.50,0,3,3.00
08/22/2004,19:31,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/22/2004,19:34,1024.75,1024.75,1024.75,1024.75,4,0,4.00
08/22/2004,19:35,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,19:38,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/22/2004,19:44,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/22/2004,19:45,1024.50,1024.75,1024.50,1024.75,2,2,4.00
08/22/2004,19:46,1024.75,1024.75,1024.75,1024.75,6,0,6.00
08/22/2004,19:48,1024.75,1024.75,1024.75,1024.75,16,0,16.00
08/22/2004,19:50,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,19:51,1024.75,1024.75,1024.75,1024.75,12,0,12.00
08/22/2004,19:53,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,19:54,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,19:55,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,19:56,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,19:57,1024.75,1024.75,1024.75,1024.75,4,0,4.00
08/22/2004,19:58,1024.75,1024.75,1024.75,1024.75,14,0,14.00
08/22/2004,19:59,1024.75,1024.75,1024.75,1024.75,40,0,40.00
08/22/2004,20:00,1024.75,1025.00,1024.75,1025.00,6,0,6.00
08/22/2004,20:01,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,20:02,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,20:03,1024.75,1024.75,1024.75,1024.75,0,3,3.00
08/22/2004,20:04,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,20:05,1024.75,1024.75,1024.75,1024.75,0,25,25.00
08/22/2004,20:06,1024.75,1024.75,1024.75,1024.75,0,9,9.00
08/22/2004,20:07,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,20:11,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,20:14,1024.75,1024.75,1024.75,1024.75,0,4,4.00
08/22/2004,20:16,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/22/2004,20:19,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,20:20,1024.75,1024.75,1024.75,1024.75,0,3,3.00
08/22/2004,20:21,1025.00,1025.00,1024.75,1024.75,1,2,3.00
08/22/2004,20:22,1024.75,1024.75,1024.75,1024.75,0,5,5.00
08/22/2004,20:23,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,20:25,1024.75,1024.75,1024.75,1024.75,0,6,6.00
08/22/2004,20:26,1024.75,1024.75,1024.75,1024.75,0,22,22.00
08/22/2004,20:27,1024.75,1024.75,1024.75,1024.75,0,3,3.00
08/22/2004,20:29,1024.50,1024.75,1024.50,1024.75,6,1,7.00
08/22/2004,20:31,1025.00,1025.00,1024.75,1024.75,2,3,5.00
08/22/2004,20:32,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,20:36,1024.50,1024.50,1024.50,1024.50,0,13,13.00
08/22/2004,20:38,1024.75,1024.75,1024.75,1024.75,14,0,14.00
08/22/2004,20:40,1024.75,1024.75,1024.75,1024.75,11,0,11.00
08/22/2004,20:43,1024.75,1024.75,1024.75,1024.75,13,0,13.00
08/22/2004,20:44,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,20:45,1024.75,1024.75,1024.75,1024.75,8,0,8.00
08/22/2004,20:46,1024.75,1025.00,1024.75,1024.75,16,5,21.00
08/22/2004,20:47,1024.75,1024.75,1024.75,1024.75,0,5,5.00
08/22/2004,20:49,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/22/2004,20:51,1024.50,1024.50,1024.50,1024.50,0,10,10.00
08/22/2004,20:52,1024.50,1024.50,1024.50,1024.50,0,40,40.00
08/22/2004,20:53,1024.50,1024.50,1024.25,1024.25,0,4,4.00
08/22/2004,20:54,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/22/2004,20:55,1024.25,1024.25,1024.25,1024.25,0,11,11.00
08/22/2004,20:56,1024.25,1024.25,1024.25,1024.25,0,10,10.00
08/22/2004,20:57,1024.25,1024.25,1024.25,1024.25,0,4,4.00
08/22/2004,20:59,1024.50,1024.50,1024.25,1024.50,6,11,17.00
08/22/2004,21:01,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/22/2004,21:02,1024.50,1024.50,1024.50,1024.50,2,0,2.00
08/22/2004,21:03,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/22/2004,21:05,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/22/2004,21:07,1024.25,1024.25,1024.25,1024.25,0,47,47.00
08/22/2004,21:08,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/22/2004,21:09,1024.00,1024.25,1024.00,1024.25,18,1,19.00
08/22/2004,21:10,1024.25,1024.25,1024.25,1024.25,3,0,3.00
08/22/2004,21:11,1024.25,1024.25,1024.25,1024.25,1,0,1.00
08/22/2004,21:12,1024.25,1024.25,1024.25,1024.25,4,0,4.00
08/22/2004,21:15,1024.25,1024.25,1024.25,1024.25,13,0,13.00
08/22/2004,21:16,1024.25,1024.25,1024.25,1024.25,9,0,9.00
08/22/2004,21:17,1024.25,1024.25,1024.25,1024.25,3,0,3.00
08/22/2004,21:18,1024.25,1024.25,1024.25,1024.25,2,0,2.00
08/22/2004,21:27,1024.25,1024.25,1024.00,1024.00,24,87,111.00
08/22/2004,21:28,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/22/2004,21:29,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/22/2004,21:30,1024.25,1024.25,1024.25,1024.25,1,0,1.00
08/22/2004,21:31,1024.25,1024.25,1024.25,1024.25,22,0,22.00
08/22/2004,21:33,1024.25,1024.25,1024.25,1024.25,6,0,6.00
08/22/2004,21:34,1024.25,1024.25,1024.25,1024.25,20,0,20.00
08/22/2004,21:35,1024.25,1024.25,1024.25,1024.25,11,0,11.00
08/22/2004,21:37,1024.25,1024.25,1024.25,1024.25,2,0,2.00
08/22/2004,21:42,1024.25,1024.25,1024.25,1024.25,2,0,2.00
08/22/2004,21:45,1024.00,1024.00,1024.00,1024.00,0,3,3.00
08/22/2004,21:48,1024.25,1024.25,1024.25,1024.25,20,0,20.00
08/22/2004,21:52,1024.50,1024.50,1024.25,1024.50,11,1,12.00
08/22/2004,21:53,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/22/2004,21:55,1024.50,1024.50,1024.50,1024.50,20,0,20.00
08/22/2004,21:56,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/22/2004,21:58,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/22/2004,21:59,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/22/2004,22:14,1024.25,1024.25,1024.25,1024.25,0,2,2.00
08/22/2004,22:15,1024.25,1024.25,1024.25,1024.25,0,2,2.00
08/22/2004,22:16,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/22/2004,22:17,1024.25,1024.25,1024.25,1024.25,0,2,2.00
08/22/2004,22:20,1024.25,1024.50,1024.25,1024.50,1,2,3.00
08/22/2004,22:23,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/22/2004,22:25,1024.25,1024.25,1024.25,1024.25,0,26,26.00
08/22/2004,22:26,1024.25,1024.25,1024.25,1024.25,0,14,14.00
08/22/2004,22:28,1024.25,1024.25,1024.25,1024.25,0,2,2.00
08/22/2004,22:29,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/22/2004,22:33,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/22/2004,22:35,1024.50,1024.50,1024.50,1024.50,10,0,10.00
08/22/2004,22:36,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/22/2004,22:39,1024.50,1024.50,1024.50,1024.50,10,0,10.00
08/22/2004,22:40,1024.50,1024.50,1024.50,1024.50,6,0,6.00
08/22/2004,22:41,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/22/2004,22:42,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/22/2004,22:48,1024.25,1024.50,1024.25,1024.50,1,1,2.00
08/22/2004,22:51,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/22/2004,23:04,1024.50,1025.00,1024.50,1024.75,65,6,71.00
08/22/2004,23:06,1024.50,1024.50,1024.50,1024.50,0,13,13.00
08/22/2004,23:10,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/22/2004,23:12,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/22/2004,23:13,1024.75,1024.75,1024.75,1024.75,37,0,37.00
08/22/2004,23:15,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,23:17,1025.00,1025.00,1025.00,1025.00,10,0,10.00
08/22/2004,23:21,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/22/2004,23:23,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/22/2004,23:26,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/22/2004,23:30,1024.75,1024.75,1024.50,1024.50,10,39,49.00
08/22/2004,23:31,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/22/2004,23:32,1024.75,1024.75,1024.75,1024.75,7,0,7.00
08/22/2004,23:33,1024.75,1024.75,1024.75,1024.75,8,0,8.00
08/22/2004,23:37,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/22/2004,23:40,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/22/2004,23:52,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/22/2004,23:53,1024.75,1024.75,1024.75,1024.75,4,0,4.00
08/22/2004,23:56,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/22/2004,23:58,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/23/2004,00:00,1024.50,1024.75,1024.50,1024.75,1,1,2.00
08/23/2004,00:01,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/23/2004,00:02,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/23/2004,00:08,1024.50,1024.50,1024.50,1024.50,0,7,7.00
08/23/2004,00:11,1024.75,1024.75,1024.75,1024.75,21,0,21.00
08/23/2004,00:12,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/23/2004,00:13,1024.75,1025.00,1024.75,1025.00,12,0,12.00
08/23/2004,00:14,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/23/2004,00:17,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/23/2004,00:18,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/23/2004,00:19,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/23/2004,00:23,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/23/2004,00:27,1024.75,1024.75,1024.75,1024.75,0,20,20.00
08/23/2004,00:33,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/23/2004,00:37,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/23/2004,00:39,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/23/2004,00:40,1024.75,1024.75,1024.75,1024.75,11,0,11.00
08/23/2004,00:42,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/23/2004,00:43,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/23/2004,00:46,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/23/2004,00:50,1024.75,1024.75,1024.75,1024.75,0,7,7.00
08/23/2004,00:53,1024.75,1024.75,1024.75,1024.75,0,6,6.00
08/23/2004,00:57,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/23/2004,01:00,1024.75,1024.75,1024.50,1024.50,0,9,9.00
08/23/2004,01:01,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/23/2004,01:02,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/23/2004,01:03,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/23/2004,01:04,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/23/2004,01:05,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/23/2004,01:07,1024.75,1025.00,1024.75,1025.00,286,1,287.00
08/23/2004,01:09,1025.00,1025.00,1025.00,1025.00,11,0,11.00
08/23/2004,01:11,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/23/2004,01:14,1025.00,1025.00,1025.00,1025.00,10,0,10.00
08/23/2004,01:17,1024.75,1024.75,1024.75,1024.75,0,26,26.00
08/23/2004,01:18,1024.75,1024.75,1024.75,1024.75,0,4,4.00
08/23/2004,01:19,1024.75,1024.75,1024.75,1024.75,0,16,16.00
08/23/2004,01:25,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/23/2004,01:27,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/23/2004,01:30,1024.50,1024.50,1024.50,1024.50,0,5,5.00
08/23/2004,01:31,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/23/2004,01:32,1024.75,1024.75,1024.75,1024.75,11,0,11.00
08/23/2004,01:35,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/23/2004,01:36,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/23/2004,01:37,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/23/2004,01:38,1024.75,1024.75,1024.75,1024.75,25,0,25.00
08/23/2004,01:39,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/23/2004,01:47,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/23/2004,01:51,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/23/2004,01:52,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/23/2004,01:57,1025.00,1025.00,1025.00,1025.00,4,0,4.00
08/23/2004,01:59,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/23/2004,02:00,1024.75,1024.75,1024.75,1024.75,0,10,10.00
08/23/2004,02:01,1024.75,1024.75,1024.75,1024.75,0,12,12.00
08/23/2004,02:02,1024.75,1024.75,1024.50,1024.50,0,49,49.00
08/23/2004,02:03,1024.75,1024.75,1024.50,1024.50,4,154,158.00
08/23/2004,02:04,1024.50,1024.50,1024.50,1024.50,0,56,56.00
08/23/2004,02:05,1024.50,1024.75,1024.50,1024.50,15,28,43.00
08/23/2004,02:06,1024.75,1024.75,1024.75,1024.75,49,0,49.00
08/23/2004,02:07,1024.75,1025.00,1024.75,1025.00,72,0,72.00
08/23/2004,02:08,1025.25,1025.25,1025.00,1025.00,2,75,77.00
08/23/2004,02:09,1025.00,1025.00,1025.00,1025.00,0,35,35.00
08/23/2004,02:10,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/23/2004,02:11,1025.00,1025.00,1024.75,1024.75,0,59,59.00
08/23/2004,02:12,1024.75,1024.75,1024.75,1024.75,0,13,13.00
08/23/2004,02:13,1024.75,1024.75,1024.50,1024.50,0,29,29.00
08/23/2004,02:14,1024.50,1024.50,1024.25,1024.25,0,64,64.00
08/23/2004,02:15,1024.50,1024.50,1024.50,1024.50,2,0,2.00
08/23/2004,02:16,1024.25,1024.50,1024.25,1024.50,40,1,41.00
08/23/2004,02:17,1024.50,1024.50,1024.50,1024.50,5,0,5.00
08/23/2004,02:18,1024.75,1024.75,1024.75,1024.75,16,0,16.00
08/23/2004,02:19,1024.75,1024.75,1024.75,1024.75,21,0,21.00
08/23/2004,02:20,1024.75,1024.75,1024.75,1024.75,36,0,36.00
08/23/2004,02:21,1024.75,1024.75,1024.75,1024.75,4,0,4.00
08/23/2004,02:23,1024.50,1024.50,1024.25,1024.25,0,45,45.00
08/23/2004,02:24,1024.50,1024.75,1024.50,1024.50,46,80,126.00
08/23/2004,02:25,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/23/2004,02:26,1024.50,1024.75,1024.50,1024.50,33,11,44.00
08/23/2004,02:27,1024.75,1024.75,1024.50,1024.50,1,7,8.00
08/23/2004,02:28,1024.50,1024.50,1024.50,1024.50,0,17,17.00
08/23/2004,02:30,1024.50,1024.50,1024.50,1024.50,0,6,6.00
08/23/2004,02:31,1024.50,1024.50,1024.50,1024.50,0,29,29.00
08/23/2004,02:32,1024.50,1024.50,1024.50,1024.50,0,140,140.00
08/23/2004,02:33,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/23/2004,02:34,1024.50,1024.50,1024.25,1024.25,10,1,11.00
08/23/2004,02:35,1024.25,1024.25,1024.25,1024.25,0,7,7.00
08/23/2004,02:36,1024.25,1024.50,1024.25,1024.50,25,5,30.00
08/23/2004,02:37,1024.50,1024.50,1024.25,1024.25,19,171,190.00
08/23/2004,02:38,1024.25,1024.25,1024.25,1024.25,0,9,9.00
08/23/2004,02:39,1024.00,1024.00,1024.00,1024.00,0,107,107.00
08/23/2004,02:40,1024.00,1024.00,1023.50,1023.75,82,151,233.00
08/23/2004,02:41,1023.75,1023.75,1023.25,1023.25,7,135,142.00
08/23/2004,02:42,1023.25,1023.50,1023.25,1023.50,162,26,188.00
08/23/2004,02:43,1023.50,1023.50,1023.50,1023.50,150,0,150.00
08/23/2004,02:44,1023.50,1023.50,1023.50,1023.50,5,0,5.00
08/23/2004,02:45,1023.50,1023.50,1023.50,1023.50,24,0,24.00
08/23/2004,02:46,1023.25,1023.25,1023.25,1023.25,0,227,227.00
08/23/2004,02:47,1023.25,1023.25,1023.00,1023.25,7,8,15.00
08/23/2004,02:48,1023.50,1023.50,1023.50,1023.50,56,0,56.00
08/23/2004,02:49,1023.50,1023.50,1023.50,1023.50,24,0,24.00
08/23/2004,02:51,1023.50,1023.50,1023.50,1023.50,21,0,21.00
08/23/2004,02:52,1023.50,1023.75,1023.50,1023.75,9,0,9.00
08/23/2004,02:54,1023.75,1023.75,1023.75,1023.75,103,0,103.00
08/23/2004,02:55,1023.75,1023.75,1023.75,1023.75,17,0,17.00
08/23/2004,02:56,1023.75,1023.75,1023.50,1023.50,2,15,17.00
08/23/2004,02:57,1023.75,1023.75,1023.75,1023.75,18,0,18.00
08/23/2004,02:59,1023.75,1023.75,1023.75,1023.75,15,0,15.00
08/23/2004,03:00,1023.75,1023.75,1023.75,1023.75,2,0,2.00
08/23/2004,03:01,1023.75,1023.75,1023.75,1023.75,1,0,1.00
08/23/2004,03:02,1024.00,1024.25,1024.00,1024.25,63,0,63.00
08/23/2004,03:03,1024.00,1024.25,1024.00,1024.25,19,21,40.00
08/23/2004,03:04,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/23/2004,03:05,1023.75,1024.00,1023.75,1024.00,5,1,6.00
08/23/2004,03:07,1024.00,1024.00,1024.00,1024.00,12,0,12.00
08/23/2004,03:08,1024.00,1024.00,1024.00,1024.00,37,0,37.00
08/23/2004,03:09,1024.25,1024.25,1024.25,1024.25,67,0,67.00
08/23/2004,03:10,1024.50,1024.75,1024.50,1024.50,90,2,92.00
08/23/2004,03:11,1024.50,1024.50,1024.50,1024.50,0,30,30.00
08/23/2004,03:12,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/23/2004,03:13,1024.75,1024.75,1024.75,1024.75,45,0,45.00
08/23/2004,03:14,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/23/2004,03:15,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/23/2004,03:16,1025.00,1025.00,1025.00,1025.00,152,0,152.00
08/23/2004,03:18,1025.00,1025.00,1024.75,1025.00,51,1,52.00
08/23/2004,03:19,1025.00,1025.00,1025.00,1025.00,75,0,75.00
08/23/2004,03:20,1025.25,1025.75,1025.25,1025.50,174,7,181.00
08/23/2004,03:21,1025.50,1025.75,1025.50,1025.50,2,77,79.00
08/23/2004,03:22,1025.50,1025.75,1025.50,1025.75,77,86,163.00
08/23/2004,03:23,1025.75,1025.75,1025.50,1025.75,8,4,12.00
08/23/2004,03:24,1025.50,1025.50,1025.50,1025.50,0,104,104.00
08/23/2004,03:25,1025.50,1025.75,1025.50,1025.75,6,20,26.00
08/23/2004,03:26,1025.50,1025.50,1025.25,1025.50,18,3,21.00
08/23/2004,03:27,1025.50,1025.50,1025.50,1025.50,231,0,231.00
08/23/2004,03:28,1025.25,1025.25,1025.00,1025.25,68,44,112.00
08/23/2004,03:29,1025.50,1025.50,1025.25,1025.25,2,108,110.00
08/23/2004,03:30,1025.25,1025.50,1025.25,1025.25,2,18,20.00
08/23/2004,03:31,1025.50,1025.50,1025.50,1025.50,102,0,102.00
08/23/2004,03:32,1025.50,1025.50,1025.50,1025.50,148,0,148.00
08/23/2004,03:33,1025.50,1025.75,1025.50,1025.50,3,3,6.00
08/23/2004,03:34,1025.50,1025.75,1025.50,1025.50,65,583,648.00
08/23/2004,03:35,1025.75,1025.75,1025.50,1025.50,175,243,418.00
08/23/2004,03:36,1025.50,1025.75,1025.50,1025.50,10,14,24.00
08/23/2004,03:37,1025.50,1025.50,1025.25,1025.25,4,221,225.00
08/23/2004,03:38,1025.25,1025.25,1025.00,1025.00,0,8,8.00
08/23/2004,03:40,1025.00,1025.00,1025.00,1025.00,0,73,73.00
08/23/2004,03:41,1025.00,1025.00,1025.00,1025.00,0,38,38.00
08/23/2004,03:42,1025.00,1025.00,1024.75,1025.00,100,102,202.00
08/23/2004,03:43,1025.00,1025.00,1025.00,1025.00,133,0,133.00
08/23/2004,03:44,1025.25,1025.25,1025.00,1025.00,2,54,56.00
08/23/2004,03:45,1025.00,1025.00,1025.00,1025.00,0,108,108.00
08/23/2004,03:46,1025.00,1025.00,1025.00,1025.00,0,151,151.00
08/23/2004,03:47,1025.00,1025.00,1024.75,1024.75,0,68,68.00
08/23/2004,03:48,1024.75,1025.00,1024.75,1025.00,33,3,36.00
08/23/2004,03:49,1025.00,1025.00,1024.75,1024.75,34,20,54.00
08/23/2004,03:50,1024.75,1025.00,1024.75,1025.00,9,2,11.00
08/23/2004,03:51,1025.00,1025.00,1024.75,1024.75,4,25,29.00
08/23/2004,03:52,1024.75,1024.75,1024.75,1024.75,0,27,27.00
08/23/2004,03:53,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/23/2004,03:54,1024.75,1025.00,1024.75,1025.00,80,1,81.00
08/23/2004,03:55,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/23/2004,03:56,1025.00,1025.00,1024.75,1024.75,4,20,24.00
08/23/2004,03:57,1024.75,1024.75,1024.75,1024.75,0,6,6.00
08/23/2004,03:58,1024.75,1024.75,1024.50,1024.50,0,8,8.00
08/23/2004,03:59,1024.50,1024.50,1024.50,1024.50,0,200,200.00
08/23/2004,04:00,1024.50,1024.50,1024.25,1024.25,0,39,39.00
08/23/2004,04:01,1024.50,1024.50,1024.50,1024.50,44,0,44.00
08/23/2004,04:02,1024.75,1024.75,1024.75,1024.75,33,0,33.00
08/23/2004,04:04,1024.75,1025.00,1024.75,1024.75,25,10,35.00
08/23/2004,04:06,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/23/2004,04:09,1025.00,1025.25,1025.00,1025.25,23,0,23.00
08/23/2004,04:10,1025.00,1025.00,1025.00,1025.00,0,21,21.00
08/23/2004,04:11,1025.00,1025.25,1025.00,1025.25,4,1,5.00
08/23/2004,04:14,1025.00,1025.25,1025.00,1025.00,2,28,30.00
08/23/2004,04:15,1025.25,1025.25,1025.00,1025.00,1,6,7.00
08/23/2004,04:17,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/23/2004,04:18,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/23/2004,04:19,1024.75,1024.75,1024.75,1024.75,0,8,8.00
08/23/2004,04:20,1024.75,1025.00,1024.75,1025.00,20,1,21.00
08/23/2004,04:21,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/23/2004,04:22,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/23/2004,04:23,1025.00,1025.00,1025.00,1025.00,9,0,9.00
08/23/2004,04:24,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/23/2004,04:25,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/23/2004,04:26,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/23/2004,04:27,1025.25,1025.25,1025.25,1025.25,5,0,5.00
08/23/2004,04:28,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/23/2004,04:29,1025.00,1025.00,1025.00,1025.00,0,3,3.00
08/23/2004,04:32,1025.25,1025.25,1025.00,1025.00,35,1,36.00
08/23/2004,04:33,1025.00,1025.25,1025.00,1025.25,2,1,3.00
08/23/2004,04:35,1025.25,1025.25,1025.25,1025.25,5,0,5.00
08/23/2004,04:36,1025.25,1025.25,1025.25,1025.25,5,0,5.00
08/23/2004,04:38,1025.25,1025.25,1025.00,1025.00,11,1,12.00
08/23/2004,04:39,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/23/2004,04:41,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/23/2004,04:42,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/23/2004,04:44,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/23/2004,04:46,1025.00,1025.00,1025.00,1025.00,0,2,2.00
08/23/2004,04:47,1025.25,1025.25,1025.25,1025.25,21,0,21.00
08/23/2004,04:48,1025.00,1025.00,1025.00,1025.00,0,5,5.00
08/23/2004,04:49,1025.00,1025.25,1025.00,1025.25,8,2,10.00
08/23/2004,04:50,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/23/2004,04:52,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/23/2004,04:53,1025.25,1025.25,1025.25,1025.25,23,0,23.00
08/23/2004,04:55,1025.25,1025.25,1025.25,1025.25,12,0,12.00
08/23/2004,04:56,1025.25,1025.25,1025.25,1025.25,5,0,5.00
08/23/2004,05:00,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/23/2004,05:01,1025.25,1025.25,1025.25,1025.25,14,0,14.00
08/23/2004,05:02,1025.25,1025.25,1025.25,1025.25,42,0,42.00
08/23/2004,05:04,1025.25,1025.25,1025.25,1025.25,43,0,43.00
08/23/2004,05:06,1025.50,1025.50,1025.50,1025.50,9,0,9.00
08/23/2004,05:07,1025.25,1025.25,1025.25,1025.25,0,19,19.00
08/23/2004,05:09,1025.50,1025.50,1025.50,1025.50,1,0,1.00
08/23/2004,05:10,1025.50,1025.50,1025.50,1025.50,50,0,50.00
08/23/2004,05:11,1025.50,1025.50,1025.50,1025.50,2,0,2.00
08/23/2004,05:12,1025.50,1025.75,1025.50,1025.50,36,2,38.00
08/23/2004,05:13,1025.50,1025.50,1025.50,1025.50,0,1,1.00
08/23/2004,05:14,1025.50,1025.75,1025.50,1025.50,1,6,7.00
08/23/2004,05:16,1025.75,1025.75,1025.75,1025.75,3,0,3.00
08/23/2004,05:17,1025.75,1026.00,1025.75,1026.00,82,0,82.00
08/23/2004,05:18,1026.00,1026.25,1025.75,1026.00,137,3,140.00
08/23/2004,05:19,1026.25,1026.25,1026.25,1026.25,11,0,11.00
08/23/2004,05:20,1026.25,1026.50,1026.25,1026.25,66,2,68.00
08/23/2004,05:21,1026.25,1026.50,1026.25,1026.50,1,2,3.00
08/23/2004,05:22,1026.25,1026.50,1026.25,1026.50,8,1,9.00
08/23/2004,05:23,1026.50,1026.50,1025.75,1026.00,66,406,472.00
08/23/2004,05:24,1026.00,1026.25,1026.00,1026.00,33,4,37.00
08/23/2004,05:25,1026.00,1026.00,1026.00,1026.00,0,19,19.00
08/23/2004,05:26,1026.00,1026.25,1026.00,1026.25,1,21,22.00
08/23/2004,05:27,1026.00,1026.00,1026.00,1026.00,0,1,1.00
08/23/2004,05:28,1026.25,1026.25,1026.25,1026.25,3,0,3.00
08/23/2004,05:30,1026.00,1026.00,1026.00,1026.00,0,43,43.00
08/23/2004,05:31,1026.00,1026.00,1026.00,1026.00,0,6,6.00
08/23/2004,05:32,1026.00,1026.00,1026.00,1026.00,0,2,2.00
08/23/2004,05:33,1026.00,1026.00,1026.00,1026.00,0,5,5.00
08/23/2004,05:34,1026.00,1026.00,1026.00,1026.00,0,2,2.00
08/23/2004,05:35,1026.00,1026.00,1026.00,1026.00,0,7,7.00
08/23/2004,05:37,1026.00,1026.25,1026.00,1026.25,22,21,43.00
08/23/2004,05:38,1026.25,1026.25,1026.25,1026.25,13,0,13.00
08/23/2004,05:39,1026.25,1026.25,1026.25,1026.25,13,0,13.00
08/23/2004,05:40,1026.50,1026.50,1026.25,1026.25,5,6,11.00
08/23/2004,05:41,1026.25,1026.50,1026.25,1026.50,50,11,61.00
08/23/2004,05:42,1026.50,1026.50,1026.25,1026.25,1,1,2.00
08/23/2004,05:43,1026.25,1026.25,1026.25,1026.25,0,7,7.00
08/23/2004,05:44,1026.25,1026.50,1026.25,1026.50,5,3,8.00
08/23/2004,05:45,1026.50,1026.50,1026.50,1026.50,119,0,119.00
08/23/2004,05:46,1026.50,1026.75,1026.50,1026.75,55,0,55.00
08/23/2004,05:47,1026.75,1026.75,1026.75,1026.75,2,0,2.00
08/23/2004,05:49,1026.75,1026.75,1026.75,1026.75,25,0,25.00
08/23/2004,05:50,1026.75,1026.75,1026.75,1026.75,4,0,4.00
08/23/2004,05:51,1026.75,1026.75,1026.75,1026.75,3,0,3.00
08/23/2004,05:52,1026.75,1026.75,1026.75,1026.75,3,0,3.00
08/23/2004,05:53,1026.75,1027.00,1026.75,1026.75,311,50,361.00
08/23/2004,05:54,1026.75,1027.00,1026.50,1026.50,10,350,360.00
08/23/2004,05:55,1026.75,1027.00,1026.75,1027.00,111,3,114.00
08/23/2004,05:56,1026.75,1026.75,1026.50,1026.50,0,148,148.00
08/23/2004,05:57,1026.50,1027.00,1026.50,1027.00,128,3,131.00
08/23/2004,05:58,1027.00,1027.25,1027.00,1027.00,49,64,113.00
08/23/2004,05:59,1026.75,1026.75,1026.75,1026.75,0,5,5.00
08/23/2004,06:00,1026.75,1027.00,1026.50,1026.50,10,122,132.00
08/23/2004,06:01,1026.75,1026.75,1026.25,1026.25,11,146,157.00
08/23/2004,06:02,1026.50,1026.50,1026.50,1026.50,64,0,64.00
08/23/2004,06:03,1026.50,1026.75,1026.50,1026.75,8,0,8.00
08/23/2004,06:04,1026.50,1026.50,1026.50,1026.50,0,1,1.00
08/23/2004,06:05,1026.50,1026.75,1026.50,1026.75,75,133,208.00
08/23/2004,06:06,1026.75,1026.75,1026.75,1026.75,1,0,1.00
08/23/2004,06:07,1026.50,1026.50,1026.50,1026.50,0,45,45.00
08/23/2004,06:08,1026.50,1026.75,1026.50,1026.75,1,6,7.00
08/23/2004,06:09,1026.75,1026.75,1026.75,1026.75,1,0,1.00
08/23/2004,06:10,1026.50,1026.50,1026.50,1026.50,0,15,15.00
08/23/2004,06:11,1026.50,1026.50,1026.25,1026.50,35,7,42.00
08/23/2004,06:12,1026.50,1026.50,1026.50,1026.50,26,0,26.00
08/23/2004,06:13,1026.25,1026.25,1026.25,1026.25,0,12,12.00
08/23/2004,06:14,1026.25,1026.75,1026.25,1026.75,145,10,155.00
08/23/2004,06:15,1027.00,1027.00,1026.75,1026.75,1,93,94.00
08/23/2004,06:16,1026.75,1026.75,1026.75,1026.75,0,19,19.00
08/23/2004,06:17,1026.50,1026.50,1026.50,1026.50,0,5,5.00
08/23/2004,06:18,1026.75,1026.75,1026.75,1026.75,100,0,100.00
08/23/2004,06:21,1026.50,1026.50,1026.50,1026.50,0,37,37.00
08/23/2004,06:22,1026.50,1026.75,1026.50,1026.75,50,6,56.00
08/23/2004,06:23,1026.75,1027.00,1026.75,1027.00,27,0,27.00
08/23/2004,06:25,1026.75,1026.75,1026.75,1026.75,0,6,6.00
08/23/2004,06:26,1027.00,1027.00,1026.75,1026.75,6,11,17.00
08/23/2004,06:27,1026.75,1026.75,1026.75,1026.75,0,1,1.00
08/23/2004,06:28,1026.75,1026.75,1026.75,1026.75,0,11,11.00
08/23/2004,06:29,1026.50,1026.50,1026.25,1026.50,1,75,76.00
08/23/2004,06:31,1026.50,1026.50,1026.50,1026.50,6,0,6.00
08/23/2004,06:32,1026.50,1026.50,1026.50,1026.50,109,0,109.00
08/23/2004,06:33,1026.50,1026.50,1026.50,1026.50,61,0,61.00
08/23/2004,06:34,1026.50,1026.50,1026.50,1026.50,1,0,1.00
08/23/2004,06:35,1026.25,1026.25,1026.00,1026.25,3,128,131.00
08/23/2004,06:36,1026.25,1026.25,1026.25,1026.25,2,0,2.00
08/23/2004,06:37,1026.25,1026.25,1026.00,1026.00,1,17,18.00
08/23/2004,06:38,1026.00,1026.00,1025.75,1026.00,32,49,81.00
08/23/2004,06:39,1026.00,1026.00,1025.75,1026.00,8,7,15.00
08/23/2004,06:40,1026.00,1026.00,1026.00,1026.00,130,0,130.00
08/23/2004,06:41,1026.25,1026.25,1026.25,1026.25,69,0,69.00
08/23/2004,06:42,1026.50,1026.50,1026.50,1026.50,62,0,62.00
08/23/2004,06:43,1026.50,1026.50,1026.50,1026.50,4,0,4.00
08/23/2004,06:44,1026.50,1026.50,1026.25,1026.50,60,1,61.00
08/23/2004,06:45,1026.25,1026.25,1026.25,1026.25,0,50,50.00
08/23/2004,06:46,1026.25,1026.25,1025.75,1025.75,5,473,478.00
08/23/2004,06:47,1025.75,1025.75,1025.75,1025.75,0,133,133.00
08/23/2004,06:48,1025.75,1026.00,1025.75,1026.00,1,101,102.00
08/23/2004,06:49,1025.75,1025.75,1025.50,1025.50,60,381,441.00
08/23/2004,06:50,1025.50,1025.75,1025.50,1025.75,581,72,653.00
08/23/2004,06:51,1025.75,1025.75,1025.75,1025.75,320,0,320.00
08/23/2004,06:52,1025.75,1026.00,1025.50,1025.75,126,4,130.00
08/23/2004,06:53,1025.75,1025.75,1025.50,1025.50,19,60,79.00
08/23/2004,06:54,1025.50,1025.50,1025.25,1025.50,19,103,122.00
08/23/2004,06:55,1025.25,1025.50,1025.25,1025.25,103,9,112.00
08/23/2004,06:56,1025.50,1025.50,1025.25,1025.50,26,1,27.00
08/23/2004,06:57,1025.25,1025.50,1025.25,1025.50,87,2,89.00
08/23/2004,06:58,1025.50,1025.50,1025.00,1025.00,8,119,127.00
08/23/2004,06:59,1025.00,1025.00,1024.00,1024.25,306,764,1070.00
08/23/2004,07:00,1024.50,1024.50,1024.00,1024.50,449,147,596.00
08/23/2004,07:01,1024.50,1024.75,1024.25,1024.50,132,17,149.00
08/23/2004,07:02,1024.50,1024.75,1024.50,1024.75,131,147,278.00
08/23/2004,07:03,1024.50,1024.75,1024.50,1024.75,21,50,71.00
08/23/2004,07:04,1024.75,1024.75,1024.50,1024.50,4,79,83.00
08/23/2004,07:05,1024.50,1024.75,1024.50,1024.75,51,89,140.00
08/23/2004,07:06,1024.75,1024.75,1024.50,1024.75,250,1,251.00
08/23/2004,07:07,1024.75,1025.00,1024.75,1025.00,185,2,187.00
08/23/2004,07:08,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/23/2004,07:09,1024.75,1025.25,1024.75,1025.25,95,4,99.00
08/23/2004,07:10,1025.25,1025.25,1025.25,1025.25,6,0,6.00
08/23/2004,07:11,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/23/2004,07:12,1025.25,1025.25,1025.00,1025.25,2,45,47.00
08/23/2004,07:13,1025.25,1025.25,1025.25,1025.25,30,0,30.00
08/23/2004,07:14,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/23/2004,07:15,1025.25,1025.25,1025.25,1025.25,100,0,100.00
08/23/2004,07:16,1025.00,1025.00,1025.00,1025.00,0,31,31.00
08/23/2004,07:17,1025.00,1025.00,1025.00,1025.00,0,131,131.00
08/23/2004,07:18,1025.00,1025.25,1024.75,1025.00,11,69,80.00
08/23/2004,07:19,1024.75,1024.75,1024.75,1024.75,0,85,85.00
08/23/2004,07:20,1025.00,1025.00,1024.75,1024.75,3,229,232.00
08/23/2004,07:21,1024.75,1025.25,1024.75,1025.00,96,2,98.00
08/23/2004,07:23,1025.00,1025.00,1025.00,1025.00,0,37,37.00
08/23/2004,07:24,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/23/2004,07:25,1025.25,1025.25,1025.25,1025.25,73,0,73.00
08/23/2004,07:26,1025.25,1025.50,1025.25,1025.50,386,0,386.00
08/23/2004,07:27,1025.50,1025.75,1025.25,1025.25,83,130,213.00
08/23/2004,07:28,1025.50,1025.50,1025.25,1025.25,33,116,149.00
08/23/2004,07:29,1025.25,1025.50,1025.25,1025.50,291,47,338.00
08/23/2004,07:30,1025.75,1025.75,1025.50,1025.50,1,16,17.00
08/23/2004,07:31,1025.50,1026.25,1025.50,1026.25,235,4,239.00
08/23/2004,07:32,1026.00,1026.25,1026.00,1026.00,1,94,95.00
08/23/2004,07:33,1026.00,1026.00,1025.75,1026.00,45,164,209.00
08/23/2004,07:34,1026.00,1026.25,1026.00,1026.00,4,8,12.00
08/23/2004,07:35,1026.00,1026.00,1025.75,1026.00,68,18,86.00
08/23/2004,07:36,1026.00,1026.00,1026.00,1026.00,127,0,127.00
08/23/2004,07:37,1025.75,1026.00,1025.75,1026.00,50,35,85.00
08/23/2004,07:38,1026.00,1026.25,1026.00,1026.25,40,0,40.00
08/23/2004,07:39,1026.00,1026.00,1025.75,1025.75,2,26,28.00
08/23/2004,07:40,1026.00,1026.25,1025.75,1026.00,54,10,64.00
08/23/2004,07:41,1026.00,1026.00,1026.00,1026.00,25,0,25.00
08/23/2004,07:42,1025.75,1026.00,1025.75,1026.00,85,2,87.00
08/23/2004,07:43,1026.00,1026.50,1026.00,1026.25,392,191,583.00
08/23/2004,07:44,1026.25,1026.50,1026.00,1026.25,26,234,260.00
08/23/2004,07:45,1026.25,1026.25,1026.00,1026.00,5,144,149.00
08/23/2004,07:46,1026.00,1026.00,1026.00,1026.00,0,18,18.00
08/23/2004,07:47,1026.00,1026.00,1025.75,1025.75,0,114,114.00
08/23/2004,07:48,1026.00,1026.00,1026.00,1026.00,332,0,332.00
08/23/2004,07:49,1026.00,1026.00,1026.00,1026.00,5,0,5.00
08/23/2004,07:50,1026.00,1026.00,1025.25,1025.25,63,363,426.00
08/23/2004,07:51,1025.25,1025.50,1025.25,1025.50,1,5,6.00
08/23/2004,07:52,1025.50,1025.50,1025.25,1025.50,37,1,38.00
08/23/2004,07:53,1025.75,1026.00,1025.75,1026.00,180,0,180.00
08/23/2004,07:54,1026.00,1026.00,1026.00,1026.00,1,0,1.00
08/23/2004,07:55,1025.75,1025.75,1025.75,1025.75,0,56,56.00
08/23/2004,07:56,1025.75,1026.00,1025.75,1026.00,3,8,11.00
08/23/2004,07:57,1026.00,1026.00,1026.00,1026.00,1,0,1.00
08/23/2004,07:58,1025.75,1026.00,1025.75,1026.00,50,12,62.00
08/23/2004,07:59,1026.00,1026.50,1026.00,1026.50,876,0,876.00
08/23/2004,08:00,1026.50,1026.50,1026.50,1026.50,319,0,319.00
08/23/2004,08:01,1026.50,1026.50,1026.00,1026.00,19,56,75.00
08/23/2004,08:02,1026.25,1026.25,1026.00,1026.25,38,1,39.00
08/23/2004,08:03,1026.50,1026.50,1026.25,1026.50,187,98,285.00
08/23/2004,08:04,1026.25,1026.50,1026.25,1026.25,6,67,73.00
08/23/2004,08:05,1026.50,1026.50,1026.50,1026.50,2,0,2.00
08/23/2004,08:06,1026.50,1026.50,1026.25,1026.50,4,1,5.00
08/23/2004,08:07,1026.50,1026.50,1026.50,1026.50,1,0,1.00
08/23/2004,08:08,1026.50,1026.50,1026.25,1026.25,60,53,113.00
08/23/2004,08:09,1026.25,1026.25,1026.25,1026.25,0,1,1.00
08/23/2004,08:10,1026.25,1026.25,1026.25,1026.25,0,78,78.00
08/23/2004,08:11,1026.00,1026.25,1026.00,1026.00,1,2,3.00
08/23/2004,08:12,1026.00,1026.00,1026.00,1026.00,0,242,242.00
08/23/2004,08:13,1025.75,1025.75,1025.75,1025.75,0,27,27.00
08/23/2004,08:14,1025.75,1026.00,1025.75,1026.00,86,12,98.00
08/23/2004,08:15,1025.75,1026.00,1025.75,1025.75,34,122,156.00
08/23/2004,08:16,1026.00,1026.00,1025.50,1025.50,54,159,213.00
08/23/2004,08:17,1025.75,1025.75,1025.75,1025.75,4,0,4.00
08/23/2004,08:18,1025.75,1025.75,1025.75,1025.75,74,0,74.00
08/23/2004,08:19,1026.00,1026.00,1025.75,1026.00,42,1,43.00
08/23/2004,08:20,1025.75,1026.25,1025.75,1026.25,141,1,142.00
08/23/2004,08:21,1026.00,1026.25,1026.00,1026.00,1,9,10.00
08/23/2004,08:22,1026.00,1026.00,1025.75,1026.00,37,56,93.00
08/23/2004,08:23,1026.00,1026.00,1025.75,1025.75,124,2,126.00
08/23/2004,08:24,1025.75,1025.75,1025.75,1025.75,0,1,1.00
08/23/2004,08:25,1025.75,1025.75,1025.75,1025.75,0,56,56.00
08/23/2004,08:26,1026.00,1026.00,1025.75,1025.75,68,110,178.00
08/23/2004,08:27,1025.75,1025.75,1025.50,1025.50,0,223,223.00
08/23/2004,08:28,1025.50,1025.75,1025.25,1025.25,15,121,136.00
08/23/2004,08:29,1025.25,1025.50,1025.00,1025.25,82,138,220.00
08/23/2004,08:30,1025.25,1025.50,1025.00,1025.00,36,604,640.00
08/23/2004,08:31,1025.25,1025.25,1024.75,1025.00,1776,1093,2869.00
08/23/2004,08:32,1025.00,1025.00,1024.50,1024.50,785,1022,1807.00
08/23/2004,08:33,1024.50,1025.00,1024.50,1024.75,1333,1730,3063.00
08/23/2004,08:34,1024.75,1025.00,1024.50,1024.75,491,971,1462.00
08/23/2004,08:35,1024.75,1025.00,1024.50,1025.00,387,251,638.00
08/23/2004,08:36,1025.00,1025.00,1024.50,1024.75,373,816,1189.00
08/23/2004,08:37,1024.50,1025.00,1024.50,1025.00,1036,841,1877.00
08/23/2004,08:38,1025.00,1025.75,1024.75,1025.75,1729,296,2025.00
08/23/2004,08:39,1025.75,1026.25,1025.50,1026.00,2260,903,3163.00
08/23/2004,08:40,1026.25,1026.25,1025.25,1025.25,1250,2182,3432.00
08/23/2004,08:41,1025.25,1025.75,1025.00,1025.25,524,1083,1607.00
08/23/2004,08:42,1025.25,1025.50,1025.00,1025.00,533,114,647.00
08/23/2004,08:43,1025.25,1025.25,1024.50,1024.75,836,1702,2538.00
08/23/2004,08:44,1024.50,1025.00,1024.50,1024.50,1525,1574,3099.00
08/23/2004,08:45,1024.50,1025.25,1024.25,1024.25,1711,2506,4217.00
08/23/2004,08:46,1024.50,1024.50,1023.75,1023.75,474,2364,2838.00
08/23/2004,08:47,1023.75,1024.00,1023.75,1024.00,1306,705,2011.00
08/23/2004,08:48,1024.00,1024.75,1024.00,1024.25,2992,2202,5194.00
08/23/2004,08:49,1024.50,1024.50,1023.75,1024.00,652,1368,2020.00
08/23/2004,08:50,1024.00,1024.75,1024.00,1024.50,2072,446,2518.00
08/23/2004,08:51,1024.50,1024.50,1024.00,1024.25,554,288,842.00
08/23/2004,08:52,1024.25,1024.25,1023.75,1024.00,523,706,1229.00
08/23/2004,08:53,1024.00,1024.25,1023.50,1023.75,1263,1618,2881.00
08/23/2004,08:54,1023.75,1023.75,1022.75,1023.25,1677,3403,5080.00
08/23/2004,08:55,1023.50,1023.50,1023.00,1023.00,230,965,1195.00
08/23/2004,08:56,1023.25,1023.75,1023.25,1023.50,1168,73,1241.00
08/23/2004,08:57,1023.75,1024.00,1023.50,1023.75,714,232,946.00
08/23/2004,08:58,1023.75,1024.25,1023.50,1024.25,1074,615,1689.00
08/23/2004,08:59,1024.25,1024.25,1022.75,1022.75,700,5410,6110.00
08/23/2004,09:00,1022.75,1023.00,1022.25,1023.00,1110,2170,3280.00
08/23/2004,09:01,1022.75,1023.00,1022.50,1023.00,633,997,1630.00
08/23/2004,09:02,1023.00,1023.00,1022.00,1022.25,996,2713,3709.00
08/23/2004,09:03,1022.50,1023.00,1022.00,1022.75,1159,725,1884.00
08/23/2004,09:04,1023.00,1023.25,1022.75,1023.25,1503,462,1965.00
08/23/2004,09:05,1023.25,1023.50,1023.00,1023.25,551,339,890.00
08/23/2004,09:06,1023.00,1023.25,1022.75,1022.75,542,286,828.00
08/23/2004,09:07,1023.00,1023.25,1022.75,1023.25,407,284,691.00
08/23/2004,09:08,1023.25,1023.25,1023.00,1023.25,899,183,1082.00
08/23/2004,09:09,1023.25,1023.50,1023.00,1023.50,776,66,842.00
08/23/2004,09:10,1023.25,1023.50,1022.75,1023.50,1320,1555,2875.00
08/23/2004,09:11,1023.75,1024.00,1023.50,1023.75,1778,779,2557.00
08/23/2004,09:12,1023.75,1024.50,1023.75,1024.50,2169,1066,3235.00
08/23/2004,09:13,1024.25,1024.75,1023.50,1024.50,3363,1104,4467.00
08/23/2004,09:14,1024.50,1025.25,1024.25,1025.00,2320,710,3030.00
08/23/2004,09:15,1025.00,1025.25,1025.00,1025.00,154,1668,1822.00
08/23/2004,09:16,1025.00,1025.50,1024.75,1025.25,3227,1149,4376.00
08/23/2004,09:17,1025.25,1025.75,1025.25,1025.50,1194,688,1882.00
08/23/2004,09:18,1025.50,1025.75,1024.75,1025.00,390,1745,2135.00
08/23/2004,09:19,1024.75,1025.00,1024.50,1024.75,1027,707,1734.00
08/23/2004,09:20,1024.75,1025.25,1024.75,1025.00,621,451,1072.00
08/23/2004,09:21,1025.00,1025.25,1024.50,1025.00,359,573,932.00
08/23/2004,09:22,1024.75,1025.50,1024.75,1025.50,1409,404,1813.00
08/23/2004,09:23,1025.50,1025.75,1025.25,1025.50,925,877,1802.00
08/23/2004,09:24,1025.50,1026.25,1025.25,1026.25,3198,3277,6475.00
08/23/2004,09:25,1026.00,1026.25,1025.25,1025.50,1466,1669,3135.00
08/23/2004,09:26,1025.50,1025.75,1025.50,1025.50,134,125,259.00
08/23/2004,09:27,1025.50,1025.75,1025.00,1025.00,353,2303,2656.00
08/23/2004,09:28,1025.00,1025.25,1024.75,1024.75,469,969,1438.00
08/23/2004,09:29,1024.75,1025.00,1024.75,1025.00,365,268,633.00
08/23/2004,09:30,1025.00,1025.25,1024.75,1025.00,1361,155,1516.00
08/23/2004,09:31,1024.75,1025.00,1024.50,1024.50,187,764,951.00
08/23/2004,09:32,1024.50,1024.75,1024.25,1024.50,462,1195,1657.00
08/23/2004,09:33,1024.25,1024.75,1024.25,1024.50,780,174,954.00
08/23/2004,09:34,1024.75,1024.75,1024.50,1024.50,118,384,502.00
08/23/2004,09:35,1024.50,1025.25,1024.25,1025.25,1011,353,1364.00
08/23/2004,09:36,1025.25,1025.50,1025.00,1025.00,586,953,1539.00
08/23/2004,09:37,1025.25,1025.25,1025.00,1025.25,514,36,550.00
08/23/2004,09:38,1025.25,1025.25,1025.00,1025.00,132,219,351.00
08/23/2004,09:39,1024.75,1025.25,1024.75,1025.25,127,142,269.00
08/23/2004,09:40,1025.25,1026.00,1025.25,1025.75,1917,94,2011.00
08/23/2004,09:41,1026.00,1026.50,1025.50,1026.50,2428,1192,3620.00
08/23/2004,09:42,1026.50,1026.50,1025.75,1026.00,548,1298,1846.00
08/23/2004,09:43,1025.75,1026.25,1025.25,1025.25,342,1808,2150.00
08/23/2004,09:44,1025.25,1025.50,1024.75,1025.25,320,856,1176.00
08/23/2004,09:45,1025.00,1025.50,1025.00,1025.50,569,77,646.00
08/23/2004,09:46,1025.25,1025.75,1025.25,1025.50,470,198,668.00
08/23/2004,09:47,1025.50,1025.75,1025.25,1025.75,666,256,922.00
08/23/2004,09:48,1025.50,1026.00,1025.50,1025.75,530,204,734.00
08/23/2004,09:49,1025.75,1026.00,1025.25,1025.75,590,533,1123.00
08/23/2004,09:50,1025.75,1026.25,1025.75,1026.00,586,190,776.00
08/23/2004,09:51,1026.25,1026.25,1025.75,1026.00,348,1094,1442.00
08/23/2004,09:52,1026.25,1026.25,1025.75,1026.00,333,881,1214.00
08/23/2004,09:53,1025.75,1026.50,1025.50,1026.50,2913,621,3534.00
08/23/2004,09:54,1026.50,1026.50,1025.50,1025.50,888,1274,2162.00
08/23/2004,09:55,1025.50,1025.75,1025.25,1025.25,581,1724,2305.00
08/23/2004,09:56,1025.25,1025.50,1025.00,1025.50,324,620,944.00
08/23/2004,09:57,1025.25,1025.50,1025.25,1025.25,20,443,463.00
08/23/2004,09:58,1025.50,1025.75,1025.25,1025.75,556,55,611.00
08/23/2004,09:59,1025.75,1026.25,1025.00,1025.25,1193,1090,2283.00
08/23/2004,10:00,1025.25,1025.75,1025.25,1025.50,425,392,817.00
08/23/2004,10:01,1025.50,1025.50,1024.75,1025.00,1009,1537,2546.00
08/23/2004,10:02,1025.00,1025.50,1024.50,1025.50,1355,1757,3112.00
08/23/2004,10:03,1025.50,1025.50,1025.00,1025.00,459,901,1360.00
08/23/2004,10:04,1025.00,1025.25,1024.75,1025.25,588,537,1125.00
08/23/2004,10:05,1025.25,1025.25,1025.00,1025.25,667,94,761.00
08/23/2004,10:06,1025.25,1025.50,1024.25,1024.25,879,1472,2351.00
08/23/2004,10:07,1024.25,1025.00,1024.00,1024.50,1185,1167,2352.00
08/23/2004,10:08,1024.50,1024.75,1024.25,1024.50,433,671,1104.00
08/23/2004,10:09,1024.75,1024.75,1024.25,1024.50,388,897,1285.00
08/23/2004,10:10,1024.50,1024.75,1024.50,1024.75,249,75,324.00
08/23/2004,10:11,1024.75,1024.75,1024.00,1024.25,510,1262,1772.00
08/23/2004,10:12,1024.25,1024.50,1024.00,1024.25,366,566,932.00
08/23/2004,10:13,1024.50,1025.00,1024.25,1025.00,1609,373,1982.00
08/23/2004,10:14,1025.00,1025.00,1024.50,1024.75,897,40,937.00
08/23/2004,10:15,1024.75,1024.75,1024.00,1024.00,528,1151,1679.00
08/23/2004,10:16,1024.00,1024.25,1024.00,1024.00,338,2013,2351.00
08/23/2004,10:17,1024.00,1024.50,1023.75,1024.50,2074,2070,4144.00
08/23/2004,10:18,1024.25,1024.50,1024.25,1024.25,259,788,1047.00
08/23/2004,10:19,1024.25,1024.50,1024.25,1024.50,617,27,644.00
08/23/2004,10:20,1024.50,1025.00,1024.25,1025.00,1003,274,1277.00
08/23/2004,10:21,1025.00,1025.25,1024.75,1025.00,822,254,1076.00
08/23/2004,10:22,1024.75,1025.25,1024.75,1025.00,634,102,736.00
08/23/2004,10:23,1025.00,1025.00,1024.25,1024.50,167,1384,1551.00
08/23/2004,10:24,1024.50,1025.00,1024.50,1025.00,288,13,301.00
08/23/2004,10:25,1025.00,1025.75,1024.75,1025.25,2803,774,3577.00
08/23/2004,10:26,1025.25,1025.50,1024.75,1024.75,124,275,399.00
08/23/2004,10:27,1025.00,1025.00,1024.75,1025.00,138,5,143.00
08/23/2004,10:28,1025.00,1025.00,1024.75,1025.00,260,11,271.00
08/23/2004,10:29,1025.00,1025.25,1024.75,1025.00,158,170,328.00
08/23/2004,10:30,1025.00,1025.00,1024.75,1024.75,4,175,179.00
08/23/2004,10:31,1025.00,1025.25,1024.75,1025.00,321,272,593.00
08/23/2004,10:32,1025.00,1025.25,1024.75,1025.25,476,254,730.00
08/23/2004,10:33,1025.00,1025.25,1025.00,1025.25,202,290,492.00
08/23/2004,10:34,1025.00,1025.00,1024.75,1025.00,172,260,432.00
08/23/2004,10:35,1025.00,1025.25,1024.75,1025.00,190,39,229.00
08/23/2004,10:36,1025.00,1025.50,1024.75,1025.50,1147,54,1201.00
08/23/2004,10:37,1025.50,1025.75,1025.25,1025.75,334,256,590.00
08/23/2004,10:38,1025.50,1025.75,1025.25,1025.50,331,184,515.00
08/23/2004,10:39,1025.25,1025.75,1025.25,1025.50,64,132,196.00
08/23/2004,10:40,1025.50,1025.50,1025.00,1025.00,42,258,300.00
08/23/2004,10:41,1025.00,1025.25,1025.00,1025.00,15,131,146.00
08/23/2004,10:42,1025.25,1025.25,1025.00,1025.00,12,40,52.00
08/23/2004,10:43,1025.00,1025.25,1024.75,1025.00,106,363,469.00
08/23/2004,10:44,1025.00,1025.00,1024.25,1024.50,184,1525,1709.00
08/23/2004,10:45,1024.25,1024.50,1024.25,1024.25,57,484,541.00
08/23/2004,10:46,1024.25,1024.75,1024.25,1024.75,511,56,567.00
08/23/2004,10:47,1024.50,1024.75,1024.50,1024.50,10,194,204.00
08/23/2004,10:48,1024.75,1024.75,1024.50,1024.50,24,17,41.00
08/23/2004,10:49,1024.75,1025.00,1024.50,1024.50,523,176,699.00
08/23/2004,10:50,1024.50,1024.75,1024.25,1024.50,41,291,332.00
08/23/2004,10:51,1024.75,1025.00,1024.50,1024.75,346,193,539.00
08/23/2004,10:52,1024.75,1024.75,1024.50,1024.50,164,170,334.00
08/23/2004,10:53,1024.50,1024.75,1024.50,1024.75,232,35,267.00
08/23/2004,10:54,1025.00,1025.00,1024.25,1024.50,132,250,382.00
08/23/2004,10:55,1024.50,1024.50,1024.25,1024.50,174,489,663.00
08/23/2004,10:56,1024.50,1024.75,1024.50,1024.75,381,1,382.00
08/23/2004,10:57,1025.00,1025.00,1024.75,1024.75,49,22,71.00
08/23/2004,10:58,1025.00,1025.25,1024.75,1025.00,687,192,879.00
08/23/2004,10:59,1024.75,1024.75,1024.50,1024.75,91,246,337.00
08/23/2004,11:00,1024.50,1024.75,1024.50,1024.50,33,43,76.00
08/23/2004,11:01,1024.50,1025.00,1024.25,1024.75,271,329,600.00
08/23/2004,11:02,1024.75,1025.25,1024.75,1025.25,473,29,502.00
08/23/2004,11:03,1025.25,1025.25,1025.00,1025.00,38,255,293.00
08/23/2004,11:04,1025.00,1025.50,1024.75,1025.50,884,593,1477.00
08/23/2004,11:05,1025.25,1025.50,1025.00,1025.25,57,308,365.00
08/23/2004,11:06,1025.25,1025.25,1025.00,1025.25,39,77,116.00
08/23/2004,11:07,1025.50,1025.50,1025.25,1025.25,23,79,102.00
08/23/2004,11:08,1025.25,1025.75,1025.25,1025.25,229,329,558.00
08/23/2004,11:09,1025.50,1025.50,1025.00,1025.25,17,153,170.00
08/23/2004,11:10,1025.00,1025.25,1025.00,1025.00,4,14,18.00
08/23/2004,11:11,1025.25,1025.25,1024.75,1024.75,8,447,455.00
08/23/2004,11:12,1025.00,1025.00,1024.25,1024.25,102,989,1091.00
08/23/2004,11:13,1024.25,1024.50,1024.00,1024.50,253,554,807.00
08/23/2004,11:14,1024.25,1024.50,1024.25,1024.50,65,6,71.00
08/23/2004,11:15,1024.50,1024.75,1024.50,1024.50,103,92,195.00
08/23/2004,11:16,1024.50,1024.75,1024.50,1024.50,4,199,203.00
08/23/2004,11:17,1024.50,1024.75,1024.50,1024.50,88,24,112.00
08/23/2004,11:18,1024.75,1024.75,1024.25,1024.50,65,219,284.00
08/23/2004,11:19,1024.50,1024.75,1024.50,1024.75,290,2,292.00
08/23/2004,11:20,1024.75,1025.00,1024.25,1024.25,53,188,241.00
08/23/2004,11:21,1024.25,1024.75,1024.25,1024.50,110,334,444.00
08/23/2004,11:22,1024.50,1024.75,1024.25,1024.25,7,123,130.00
08/23/2004,11:23,1024.50,1024.50,1024.25,1024.25,21,4,25.00
08/23/2004,11:24,1024.25,1024.50,1024.25,1024.25,18,531,549.00
08/23/2004,11:25,1024.25,1024.25,1024.00,1024.00,19,63,82.00
08/23/2004,11:26,1024.00,1024.25,1024.00,1024.00,114,692,806.00
08/23/2004,11:27,1023.75,1024.25,1023.75,1024.25,115,283,398.00
08/23/2004,11:28,1024.00,1024.25,1023.75,1023.75,86,238,324.00
08/23/2004,11:29,1023.75,1024.25,1023.75,1024.25,380,63,443.00
08/23/2004,11:30,1024.25,1024.25,1024.00,1024.25,17,75,92.00
08/23/2004,11:31,1024.25,1024.25,1024.00,1024.25,232,540,772.00
08/23/2004,11:32,1024.25,1024.50,1024.00,1024.00,526,511,1037.00
08/23/2004,11:33,1024.00,1024.50,1024.00,1024.25,124,39,163.00
08/23/2004,11:34,1024.50,1024.50,1024.25,1024.25,15,58,73.00
08/23/2004,11:35,1024.50,1024.50,1024.25,1024.50,10,10,20.00
08/23/2004,11:36,1024.25,1024.50,1024.00,1024.00,17,159,176.00
08/23/2004,11:37,1024.00,1024.25,1024.00,1024.25,6,20,26.00
08/23/2004,11:38,1024.25,1024.25,1024.00,1024.00,211,103,314.00
08/23/2004,11:39,1024.00,1024.25,1024.00,1024.25,116,1,117.00
08/23/2004,11:40,1024.50,1024.75,1024.50,1024.75,500,171,671.00
08/23/2004,11:41,1024.75,1024.75,1024.50,1024.75,64,137,201.00
08/23/2004,11:42,1024.75,1024.75,1024.50,1024.50,17,6,23.00
08/23/2004,11:43,1024.50,1024.75,1024.50,1024.50,4,27,31.00
08/23/2004,11:44,1024.50,1024.75,1024.50,1024.75,92,154,246.00
08/23/2004,11:45,1024.75,1024.75,1024.50,1024.75,410,215,625.00
08/23/2004,11:46,1024.50,1024.75,1024.50,1024.50,1,206,207.00
08/23/2004,11:47,1024.50,1024.75,1024.25,1024.25,54,122,176.00
08/23/2004,11:48,1024.25,1024.50,1024.25,1024.25,1,29,30.00
08/23/2004,11:49,1024.50,1024.50,1024.25,1024.25,5,5,10.00
08/23/2004,11:50,1024.25,1024.50,1024.25,1024.50,9,37,46.00
08/23/2004,11:51,1024.50,1024.50,1024.00,1024.25,260,1586,1846.00
08/23/2004,11:52,1024.00,1024.25,1024.00,1024.00,16,164,180.00
08/23/2004,11:53,1024.00,1024.25,1023.75,1023.75,15,155,170.00
08/23/2004,11:54,1023.75,1024.25,1023.75,1024.00,102,139,241.00
08/23/2004,11:55,1024.00,1024.00,1023.50,1023.75,22,932,954.00
08/23/2004,11:56,1023.50,1023.75,1023.25,1023.50,78,728,806.00
08/23/2004,11:57,1023.50,1023.75,1023.50,1023.75,594,558,1152.00
08/23/2004,11:58,1023.75,1024.25,1023.75,1023.75,219,384,603.00
08/23/2004,11:59,1023.75,1023.75,1023.25,1023.25,320,507,827.00
08/23/2004,12:00,1023.25,1023.75,1023.25,1023.75,210,107,317.00
08/23/2004,12:01,1023.50,1024.00,1023.50,1024.00,414,6,420.00
08/23/2004,12:02,1023.75,1024.00,1023.50,1023.50,267,215,482.00
08/23/2004,12:03,1023.50,1024.00,1023.50,1023.75,124,29,153.00
08/23/2004,12:04,1024.00,1024.00,1023.75,1024.00,268,6,274.00
08/23/2004,12:05,1024.00,1024.00,1023.75,1024.00,47,20,67.00
08/23/2004,12:06,1024.00,1024.00,1023.75,1023.75,25,12,37.00
08/23/2004,12:07,1023.75,1024.00,1023.75,1023.75,26,63,89.00
08/23/2004,12:08,1023.75,1024.00,1023.75,1023.75,42,50,92.00
08/23/2004,12:09,1023.75,1024.00,1023.50,1023.75,124,63,187.00
08/23/2004,12:10,1023.75,1024.25,1023.75,1024.00,175,52,227.00
08/23/2004,12:11,1024.00,1024.25,1024.00,1024.00,39,9,48.00
08/23/2004,12:12,1024.00,1024.25,1023.75,1024.00,44,336,380.00
08/23/2004,12:13,1023.75,1024.00,1023.75,1023.75,46,132,178.00
08/23/2004,12:14,1024.00,1024.00,1023.75,1023.75,56,80,136.00
08/23/2004,12:15,1023.75,1024.00,1023.50,1023.50,23,236,259.00
08/23/2004,12:16,1023.50,1023.75,1023.00,1023.00,563,2008,2571.00
08/23/2004,12:17,1023.00,1023.00,1022.00,1022.50,1063,3502,4565.00
08/23/2004,12:18,1022.50,1022.75,1022.00,1022.75,893,822,1715.00
08/23/2004,12:19,1022.50,1022.75,1022.50,1022.50,490,420,910.00
08/23/2004,12:20,1022.50,1022.75,1022.50,1022.75,81,382,463.00
08/23/2004,12:21,1022.50,1023.00,1022.00,1022.75,1544,1682,3226.00
08/23/2004,12:22,1022.75,1022.75,1022.00,1022.50,621,1048,1669.00
08/23/2004,12:23,1022.50,1022.75,1022.50,1022.75,323,210,533.00
08/23/2004,12:24,1022.75,1023.00,1022.50,1023.00,1251,656,1907.00
08/23/2004,12:25,1023.25,1023.50,1023.25,1023.25,794,179,973.00
08/23/2004,12:26,1023.25,1023.50,1023.00,1023.00,13,158,171.00
08/23/2004,12:27,1023.00,1023.00,1022.75,1023.00,3,163,166.00
08/23/2004,12:28,1023.00,1023.00,1022.50,1022.75,538,1252,1790.00
08/23/2004,12:29,1022.75,1023.25,1022.50,1023.00,1229,27,1256.00
08/23/2004,12:30,1023.25,1023.25,1022.75,1023.00,57,234,291.00
08/23/2004,12:31,1023.00,1023.00,1022.50,1022.75,573,256,829.00
08/23/2004,12:32,1022.75,1023.25,1022.75,1023.00,759,104,863.00
08/23/2004,12:33,1023.00,1023.25,1023.00,1023.00,2,255,257.00
08/23/2004,12:34,1023.00,1023.00,1022.75,1023.00,10,148,158.00
08/23/2004,12:35,1023.00,1023.25,1022.75,1023.25,279,14,293.00
08/23/2004,12:36,1023.25,1023.50,1023.25,1023.50,792,18,810.00
08/23/2004,12:37,1023.50,1023.50,1023.25,1023.25,258,48,306.00
08/23/2004,12:38,1023.25,1023.50,1023.25,1023.50,411,5,416.00
08/23/2004,12:39,1023.50,1023.50,1023.25,1023.25,321,198,519.00
08/23/2004,12:40,1023.25,1023.50,1023.25,1023.50,562,15,577.00
08/23/2004,12:41,1023.50,1023.50,1023.25,1023.25,13,248,261.00
08/23/2004,12:42,1023.25,1023.50,1022.75,1023.00,155,605,760.00
08/23/2004,12:43,1023.00,1023.75,1022.75,1023.75,1231,302,1533.00
08/23/2004,12:44,1023.75,1023.75,1023.50,1023.50,34,20,54.00
08/23/2004,12:45,1023.75,1023.75,1023.25,1023.25,8,485,493.00
08/23/2004,12:46,1023.25,1023.75,1023.25,1023.50,481,347,828.00
08/23/2004,12:47,1023.50,1024.50,1023.50,1024.25,2645,491,3136.00
08/23/2004,12:48,1024.25,1024.75,1024.00,1024.75,1909,384,2293.00
08/23/2004,12:49,1024.50,1025.00,1024.50,1024.50,695,665,1360.00
08/23/2004,12:50,1024.50,1025.00,1024.50,1024.75,756,384,1140.00
08/23/2004,12:51,1024.75,1024.75,1024.50,1024.75,51,33,84.00
08/23/2004,12:52,1024.50,1024.75,1024.50,1024.75,220,17,237.00
08/23/2004,12:53,1024.75,1025.25,1024.75,1025.25,1017,231,1248.00
08/23/2004,12:54,1025.00,1025.75,1025.00,1025.50,2602,857,3459.00
08/23/2004,12:55,1025.50,1025.50,1025.00,1025.00,500,294,794.00
08/23/2004,12:56,1025.00,1025.25,1025.00,1025.00,23,58,81.00
08/23/2004,12:57,1025.25,1025.25,1025.00,1025.00,31,38,69.00
08/23/2004,12:58,1025.00,1025.25,1025.00,1025.25,640,238,878.00
08/23/2004,12:59,1025.25,1026.00,1025.25,1025.50,2029,504,2533.00
08/23/2004,13:00,1025.50,1025.75,1025.25,1025.50,358,297,655.00
08/23/2004,13:01,1025.25,1025.50,1025.00,1025.00,102,521,623.00
08/23/2004,13:02,1025.00,1025.25,1025.00,1025.25,17,118,135.00
08/23/2004,13:03,1025.25,1025.25,1025.00,1025.00,62,474,536.00
08/23/2004,13:04,1025.25,1025.75,1025.00,1025.50,1776,88,1864.00
08/23/2004,13:05,1025.75,1026.75,1025.50,1026.25,4168,1054,5222.00
08/23/2004,13:06,1026.25,1026.25,1025.75,1026.00,765,896,1661.00
08/23/2004,13:07,1026.00,1026.25,1026.00,1026.00,1516,454,1970.00
08/23/2004,13:08,1026.00,1026.50,1026.00,1026.25,850,229,1079.00
08/23/2004,13:09,1026.25,1026.25,1025.75,1025.75,390,821,1211.00
08/23/2004,13:10,1025.75,1026.00,1025.25,1025.50,407,1395,1802.00
08/23/2004,13:11,1025.25,1026.00,1025.25,1025.75,652,134,786.00
08/23/2004,13:12,1025.75,1026.00,1025.75,1025.75,1085,474,1559.00
08/23/2004,13:13,1025.75,1026.25,1025.75,1026.25,823,103,926.00
08/23/2004,13:14,1026.25,1026.75,1025.75,1026.50,2272,492,2764.00
08/23/2004,13:15,1026.50,1027.00,1026.25,1027.00,987,313,1300.00
08/23/2004,13:16,1027.00,1027.50,1026.75,1026.75,4112,2016,6128.00
08/23/2004,13:17,1027.00,1027.00,1026.75,1027.00,1397,157,1554.00
08/23/2004,13:18,1027.00,1027.00,1026.75,1026.75,142,275,417.00
08/23/2004,13:19,1026.75,1027.00,1026.75,1026.75,581,51,632.00
08/23/2004,13:20,1026.75,1027.00,1026.50,1026.50,183,442,625.00
08/23/2004,13:21,1026.75,1026.75,1026.25,1026.25,71,1534,1605.00
08/23/2004,13:22,1026.25,1026.50,1026.00,1026.00,374,866,1240.00
08/23/2004,13:23,1026.00,1026.25,1025.25,1025.50,69,1307,1376.00
08/23/2004,13:24,1025.50,1025.50,1025.25,1025.25,139,248,387.00
08/23/2004,13:25,1025.50,1025.50,1025.00,1025.25,1002,931,1933.00
08/23/2004,13:26,1025.25,1025.75,1025.25,1025.75,446,352,798.00
08/23/2004,13:27,1025.75,1025.75,1025.50,1025.75,44,161,205.00
08/23/2004,13:28,1025.75,1025.75,1025.50,1025.50,51,45,96.00
08/23/2004,13:29,1025.75,1026.00,1025.50,1025.75,1065,456,1521.00
08/23/2004,13:30,1025.75,1025.75,1025.50,1025.75,117,18,135.00
08/23/2004,13:31,1025.75,1025.75,1025.00,1025.00,211,1378,1589.00
08/23/2004,13:32,1025.00,1025.50,1025.00,1025.25,354,303,657.00
08/23/2004,13:33,1025.00,1025.00,1024.50,1024.75,348,1424,1772.00
08/23/2004,13:34,1024.75,1025.00,1024.50,1024.75,256,115,371.00
08/23/2004,13:35,1025.00,1025.00,1024.25,1024.25,1070,3061,4131.00
08/23/2004,13:36,1024.25,1025.00,1024.25,1024.75,799,621,1420.00
08/23/2004,13:37,1025.00,1025.00,1024.50,1024.75,1005,630,1635.00
08/23/2004,13:38,1024.75,1025.00,1024.25,1024.50,73,665,738.00
08/23/2004,13:39,1024.75,1024.75,1024.25,1024.50,391,345,736.00
08/23/2004,13:40,1024.50,1024.75,1024.00,1024.25,264,759,1023.00
08/23/2004,13:41,1024.00,1024.50,1024.00,1024.50,373,331,704.00
08/23/2004,13:42,1024.50,1024.50,1023.75,1023.75,701,2716,3417.00
08/23/2004,13:43,1023.75,1024.50,1023.75,1024.25,1879,103,1982.00
08/23/2004,13:44,1024.50,1024.50,1024.25,1024.25,20,51,71.00
08/23/2004,13:45,1024.25,1024.50,1024.25,1024.50,197,28,225.00
08/23/2004,13:46,1024.50,1025.00,1024.25,1025.00,1646,49,1695.00
08/23/2004,13:47,1025.00,1025.00,1024.50,1024.75,132,814,946.00
08/23/2004,13:48,1024.50,1024.75,1024.50,1024.75,115,6,121.00
08/23/2004,13:49,1024.75,1024.75,1024.25,1024.50,402,224,626.00
08/23/2004,13:50,1024.25,1024.50,1024.00,1024.50,584,637,1221.00
08/23/2004,13:51,1024.50,1024.75,1024.25,1024.25,601,653,1254.00
08/23/2004,13:52,1024.25,1024.75,1024.00,1024.75,703,92,795.00
08/23/2004,13:53,1024.50,1024.75,1024.50,1024.75,15,12,27.00
08/23/2004,13:54,1024.75,1025.00,1024.25,1024.25,321,1187,1508.00
08/23/2004,13:55,1024.25,1024.50,1024.25,1024.50,528,315,843.00
08/23/2004,13:56,1024.75,1024.75,1024.00,1024.00,421,392,813.00
08/23/2004,13:57,1024.25,1024.25,1023.25,1023.50,538,4714,5252.00
08/23/2004,13:58,1023.50,1023.75,1023.00,1023.25,937,1162,2099.00
08/23/2004,13:59,1023.25,1023.50,1023.00,1023.00,201,1247,1448.00
08/23/2004,14:00,1023.00,1023.50,1023.00,1023.25,354,17,371.00
08/23/2004,14:01,1023.50,1023.50,1023.25,1023.50,114,506,620.00
08/23/2004,14:02,1023.25,1023.50,1022.50,1022.75,411,1543,1954.00
08/23/2004,14:03,1022.75,1023.25,1022.50,1022.75,997,1225,2222.00
08/23/2004,14:04,1022.75,1023.00,1022.75,1023.00,22,151,173.00
08/23/2004,14:05,1023.00,1023.00,1022.25,1022.50,1090,2619,3709.00
08/23/2004,14:06,1022.50,1022.50,1022.00,1022.00,773,1108,1881.00
08/23/2004,14:07,1022.25,1022.75,1022.00,1022.25,911,931,1842.00
08/23/2004,14:08,1022.00,1022.75,1021.75,1022.75,1489,849,2338.00
08/23/2004,14:09,1022.75,1022.75,1021.75,1021.75,667,3197,3864.00
08/23/2004,14:10,1021.75,1022.00,1021.25,1021.75,1817,3114,4931.00
08/23/2004,14:11,1021.50,1022.00,1021.25,1021.75,552,483,1035.00
08/23/2004,14:12,1021.75,1021.75,1020.75,1020.75,658,3118,3776.00
08/23/2004,14:13,1020.75,1021.25,1020.75,1021.00,1069,1681,2750.00
08/23/2004,14:14,1021.25,1021.50,1020.75,1021.50,967,705,1672.00
08/23/2004,14:15,1021.25,1021.50,1021.25,1021.50,777,31,808.00
08/23/2004,14:16,1021.50,1021.50,1021.00,1021.00,550,357,907.00
08/23/2004,14:17,1021.25,1021.50,1021.00,1021.50,1489,383,1872.00
08/23/2004,14:18,1021.50,1021.75,1021.25,1021.25,602,225,827.00
08/23/2004,14:19,1021.25,1021.25,1020.50,1021.00,1066,2078,3144.00
08/23/2004,14:20,1021.00,1021.75,1021.00,1021.50,826,808,1634.00
08/23/2004,14:21,1021.50,1021.75,1021.00,1021.25,493,638,1131.00
08/23/2004,14:22,1021.25,1021.50,1020.75,1021.25,992,369,1361.00
08/23/2004,14:23,1021.50,1021.50,1021.25,1021.25,441,26,467.00
08/23/2004,14:24,1021.50,1021.50,1020.75,1020.75,235,1153,1388.00
08/23/2004,14:25,1020.75,1021.25,1020.75,1021.25,682,173,855.00
08/23/2004,14:26,1021.25,1021.25,1020.00,1020.75,3041,4240,7281.00
08/23/2004,14:27,1021.00,1021.25,1020.50,1021.25,982,855,1837.00
08/23/2004,14:28,1021.25,1021.50,1021.00,1021.50,1705,81,1786.00
08/23/2004,14:29,1021.50,1021.75,1021.25,1021.50,583,266,849.00
08/23/2004,14:30,1021.75,1021.75,1021.25,1021.50,90,299,389.00
08/23/2004,14:31,1021.25,1021.50,1021.25,1021.50,73,38,111.00
08/23/2004,14:32,1021.50,1021.75,1021.25,1021.50,705,567,1272.00
08/23/2004,14:33,1021.25,1021.75,1021.25,1021.75,774,983,1757.00
08/23/2004,14:34,1021.75,1021.75,1021.25,1021.25,69,346,415.00
08/23/2004,14:35,1021.25,1021.75,1021.25,1021.75,258,27,285.00
08/23/2004,14:36,1021.50,1021.75,1021.25,1021.50,111,508,619.00
08/23/2004,14:37,1021.50,1022.25,1021.50,1022.00,2068,596,2664.00
08/23/2004,14:38,1022.00,1022.00,1021.75,1022.00,202,35,237.00
08/23/2004,14:39,1022.00,1022.25,1021.75,1022.25,699,85,784.00
08/23/2004,14:40,1022.25,1023.00,1022.25,1022.75,3392,714,4106.00
08/23/2004,14:41,1022.50,1023.25,1022.50,1022.75,1898,1569,3467.00
08/23/2004,14:42,1022.75,1023.00,1022.50,1022.50,892,843,1735.00
08/23/2004,14:43,1022.50,1022.75,1022.25,1022.25,68,470,538.00
08/23/2004,14:44,1022.50,1022.50,1022.00,1022.25,131,1124,1255.00
08/23/2004,14:45,1022.25,1022.50,1021.75,1022.00,816,1042,1858.00
08/23/2004,14:46,1022.25,1022.50,1022.00,1022.50,826,129,955.00
08/23/2004,14:47,1022.25,1022.75,1022.25,1022.25,712,296,1008.00
08/23/2004,14:48,1022.25,1022.50,1022.00,1022.25,456,473,929.00
08/23/2004,14:49,1022.25,1022.50,1022.00,1022.50,802,1306,2108.00
08/23/2004,14:50,1022.25,1022.50,1022.00,1022.50,472,1071,1543.00
08/23/2004,14:51,1022.50,1022.50,1021.50,1021.50,96,2169,2265.00
08/23/2004,14:52,1021.75,1022.00,1021.25,1021.75,387,663,1050.00
08/23/2004,14:53,1022.00,1022.00,1021.25,1021.25,30,944,974.00
08/23/2004,14:54,1021.50,1022.00,1021.50,1021.75,703,413,1116.00
08/23/2004,14:55,1021.75,1021.75,1021.25,1021.50,665,446,1111.00
08/23/2004,14:56,1021.50,1021.75,1021.25,1021.50,969,425,1394.00
08/23/2004,14:57,1021.75,1022.00,1021.00,1021.00,428,1945,2373.00
08/23/2004,14:58,1021.00,1021.25,1020.75,1021.00,644,1857,2501.00
08/23/2004,14:59,1021.00,1021.25,1021.00,1021.25,398,706,1104.00
08/23/2004,15:00,1021.00,1021.75,1021.00,1021.50,1352,232,1584.00
08/23/2004,15:01,1021.75,1022.25,1021.50,1022.00,2317,2068,4385.00
08/23/2004,15:02,1022.00,1022.50,1021.75,1021.75,998,1853,2851.00
08/23/2004,15:03,1021.75,1022.00,1021.50,1021.50,44,1069,1113.00
08/23/2004,15:04,1021.50,1021.75,1021.25,1021.75,753,396,1149.00
08/23/2004,15:05,1021.50,1022.00,1021.50,1021.50,715,254,969.00
08/23/2004,15:06,1021.75,1021.75,1021.50,1021.75,151,43,194.00
08/23/2004,15:07,1021.50,1021.50,1021.00,1021.25,614,1392,2006.00
08/23/2004,15:08,1021.25,1021.50,1021.25,1021.25,68,748,816.00
08/23/2004,15:09,1021.25,1021.75,1021.25,1021.50,1412,588,2000.00
08/23/2004,15:10,1021.75,1021.75,1021.50,1021.75,364,146,510.00
08/23/2004,15:11,1021.50,1022.00,1021.50,1022.00,1068,113,1181.00
08/23/2004,15:12,1021.75,1022.00,1021.75,1021.75,260,79,339.00
08/23/2004,15:13,1022.00,1022.25,1021.75,1022.25,1379,166,1545.00
08/23/2004,15:14,1022.25,1022.75,1022.25,1022.50,1415,523,1938.00
08/23/2004,15:15,1022.50,1022.75,1021.50,1022.25,1298,2444,3742.00
08/23/2004,15:16,1022.25,1022.50,1021.75,1021.75,124,10,134.00
08/23/2004,15:31,1022.00,1022.00,1021.75,1021.75,24,35,59.00
08/23/2004,15:32,1021.75,1021.75,1021.50,1021.75,10,193,203.00
08/23/2004,15:33,1021.75,1021.75,1021.50,1021.75,86,9,95.00
08/23/2004,15:34,1021.50,1021.50,1021.50,1021.50,0,5,5.00
08/23/2004,15:35,1021.75,1021.75,1021.75,1021.75,8,0,8.00
08/23/2004,15:36,1021.75,1022.00,1021.75,1022.00,4,0,4.00
08/23/2004,15:37,1021.75,1022.25,1021.75,1022.25,243,3,246.00
08/23/2004,15:38,1022.25,1022.50,1022.00,1022.25,17,3,20.00
08/23/2004,15:40,1022.50,1022.75,1022.25,1022.50,89,5,94.00
08/23/2004,15:41,1022.25,1022.25,1022.25,1022.25,0,171,171.00
08/23/2004,15:42,1022.50,1022.50,1022.00,1022.25,27,8,35.00
08/23/2004,15:43,1022.25,1022.25,1022.25,1022.25,8,0,8.00
08/23/2004,15:44,1022.25,1022.25,1022.25,1022.25,9,0,9.00
08/23/2004,15:45,1022.50,1022.50,1022.50,1022.50,3,0,3.00
08/23/2004,15:46,1022.25,1022.25,1022.25,1022.25,0,20,20.00
08/23/2004,15:47,1022.00,1022.00,1022.00,1022.00,0,201,201.00
08/23/2004,15:49,1022.00,1022.25,1022.00,1022.00,1,6,7.00
08/23/2004,15:50,1022.25,1022.25,1022.00,1022.25,2,2,4.00
08/23/2004,15:51,1022.25,1022.25,1022.00,1022.00,33,134,167.00
08/23/2004,15:52,1021.75,1022.00,1021.75,1022.00,20,1,21.00
08/23/2004,15:53,1021.75,1022.00,1021.75,1022.00,26,1,27.00
08/23/2004,15:54,1022.00,1022.00,1022.00,1022.00,8,0,8.00
08/23/2004,15:55,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/23/2004,15:56,1022.00,1022.00,1022.00,1022.00,3,0,3.00
08/23/2004,15:57,1022.00,1022.00,1022.00,1022.00,3,0,3.00
08/23/2004,15:58,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/23/2004,15:59,1022.25,1022.25,1022.00,1022.00,27,4,31.00
08/23/2004,16:00,1022.25,1022.25,1022.00,1022.00,4,30,34.00
08/23/2004,17:01,1021.75,1022.00,1021.75,1022.00,9,4,13.00
08/23/2004,17:02,1022.00,1022.00,1022.00,1022.00,41,0,41.00
08/23/2004,17:03,1022.00,1022.00,1022.00,1022.00,2,0,2.00
08/23/2004,17:04,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,17:05,1022.00,1022.25,1022.00,1022.00,2,7,9.00
08/23/2004,17:06,1022.00,1022.00,1022.00,1022.00,0,4,4.00
08/23/2004,17:07,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,17:08,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/23/2004,17:09,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,17:10,1022.00,1022.00,1022.00,1022.00,0,4,4.00
08/23/2004,17:11,1022.00,1022.00,1022.00,1022.00,0,6,6.00
08/23/2004,17:13,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/23/2004,17:14,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,17:15,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,17:16,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,17:19,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,17:24,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,17:25,1021.75,1021.75,1021.75,1021.75,0,2,2.00
08/23/2004,17:30,1022.00,1022.00,1022.00,1022.00,2,0,2.00
08/23/2004,17:31,1021.75,1021.75,1021.75,1021.75,0,7,7.00
08/23/2004,17:33,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/23/2004,17:38,1022.00,1022.00,1022.00,1022.00,4,0,4.00
08/23/2004,17:42,1022.00,1022.00,1022.00,1022.00,2,0,2.00
08/23/2004,17:45,1022.00,1022.25,1022.00,1022.25,3,0,3.00
08/23/2004,17:47,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,17:59,1022.25,1022.25,1022.25,1022.25,9,0,9.00
08/23/2004,18:00,1022.25,1022.25,1022.25,1022.25,6,0,6.00
08/23/2004,18:03,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,18:06,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/23/2004,18:11,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,18:13,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,18:14,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,18:20,1022.25,1022.50,1022.25,1022.50,46,0,46.00
08/23/2004,18:21,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/23/2004,18:22,1022.50,1022.50,1022.50,1022.50,28,0,28.00
08/23/2004,18:26,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/23/2004,18:33,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/23/2004,18:34,1022.75,1022.75,1022.75,1022.75,53,0,53.00
08/23/2004,18:36,1022.75,1022.75,1022.75,1022.75,3,0,3.00
08/23/2004,18:37,1022.75,1023.00,1022.75,1022.75,6,10,16.00
08/23/2004,18:38,1022.75,1022.75,1022.75,1022.75,0,11,11.00
08/23/2004,18:39,1022.75,1022.75,1022.75,1022.75,0,2,2.00
08/23/2004,18:40,1022.75,1023.00,1022.75,1022.75,2,59,61.00
08/23/2004,18:41,1022.75,1022.75,1022.75,1022.75,0,21,21.00
08/23/2004,18:42,1022.75,1022.75,1022.75,1022.75,0,2,2.00
08/23/2004,18:45,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/23/2004,18:46,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/23/2004,18:47,1022.75,1022.75,1022.75,1022.75,17,0,17.00
08/23/2004,18:52,1022.50,1022.50,1022.50,1022.50,0,11,11.00
08/23/2004,18:53,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/23/2004,18:54,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/23/2004,18:57,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/23/2004,18:59,1022.75,1022.75,1022.50,1022.50,1,1,2.00
08/23/2004,19:02,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/23/2004,19:03,1022.50,1022.50,1022.50,1022.50,0,5,5.00
08/23/2004,19:04,1022.75,1022.75,1022.50,1022.50,1,1,2.00
08/23/2004,19:05,1022.50,1022.50,1022.50,1022.50,0,5,5.00
08/23/2004,19:07,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/23/2004,19:12,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/23/2004,19:13,1022.75,1022.75,1022.50,1022.50,1,2,3.00
08/23/2004,19:15,1022.75,1022.75,1022.75,1022.75,5,0,5.00
08/23/2004,19:17,1022.75,1022.75,1022.75,1022.75,15,0,15.00
08/23/2004,19:18,1022.50,1022.75,1022.50,1022.75,4,5,9.00
08/23/2004,19:19,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/23/2004,19:20,1022.75,1022.75,1022.75,1022.75,6,0,6.00
08/23/2004,19:24,1022.50,1022.50,1022.50,1022.50,0,44,44.00
08/23/2004,19:25,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/23/2004,19:27,1022.50,1022.50,1022.50,1022.50,0,20,20.00
08/23/2004,19:28,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/23/2004,19:30,1022.25,1022.25,1022.25,1022.25,0,3,3.00
08/23/2004,19:31,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/23/2004,19:32,1022.50,1022.50,1022.50,1022.50,20,0,20.00
08/23/2004,19:37,1022.50,1022.50,1022.50,1022.50,7,0,7.00
08/23/2004,19:42,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/23/2004,19:51,1022.75,1022.75,1022.75,1022.75,3,0,3.00
08/23/2004,19:55,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/23/2004,19:56,1022.50,1022.50,1022.50,1022.50,0,9,9.00
08/23/2004,19:59,1022.50,1022.50,1022.50,1022.50,0,2,2.00
08/23/2004,20:01,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/23/2004,20:05,1022.50,1022.50,1022.50,1022.50,0,29,29.00
08/23/2004,20:06,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/23/2004,20:09,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/23/2004,20:13,1022.25,1022.50,1022.25,1022.50,6,11,17.00
08/23/2004,20:18,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/23/2004,20:20,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/23/2004,20:24,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/23/2004,20:25,1022.50,1022.50,1022.50,1022.50,36,0,36.00
08/23/2004,20:28,1022.25,1022.25,1022.25,1022.25,0,19,19.00
08/23/2004,20:29,1022.25,1022.25,1022.25,1022.25,0,10,10.00
08/23/2004,20:31,1022.25,1022.25,1022.25,1022.25,0,5,5.00
08/23/2004,20:35,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/23/2004,20:45,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/23/2004,20:46,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,20:47,1022.25,1022.25,1022.25,1022.25,20,0,20.00
08/23/2004,20:48,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,20:50,1022.25,1022.25,1022.25,1022.25,8,0,8.00
08/23/2004,20:51,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/23/2004,20:52,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/23/2004,20:53,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/23/2004,20:54,1022.25,1022.25,1022.25,1022.25,0,3,3.00
08/23/2004,20:55,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/23/2004,20:59,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/23/2004,21:01,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/23/2004,21:02,1022.25,1022.25,1022.25,1022.25,0,4,4.00
08/23/2004,21:07,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,21:09,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,21:13,1022.25,1022.25,1022.25,1022.25,12,0,12.00
08/23/2004,21:15,1022.00,1022.00,1022.00,1022.00,0,6,6.00
08/23/2004,21:21,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/23/2004,21:23,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,21:29,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/23/2004,21:30,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/23/2004,21:36,1022.25,1022.25,1022.25,1022.25,25,0,25.00
08/23/2004,21:37,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,21:38,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/23/2004,21:39,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/23/2004,21:40,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,21:46,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/23/2004,21:49,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/23/2004,21:55,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/23/2004,22:11,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/23/2004,22:15,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/23/2004,22:16,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,22:19,1022.25,1022.25,1022.25,1022.25,16,0,16.00
08/23/2004,22:20,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/23/2004,22:21,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/23/2004,22:29,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/23/2004,22:39,1022.00,1022.00,1022.00,1022.00,0,3,3.00
08/23/2004,22:44,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,22:48,1022.00,1022.00,1022.00,1022.00,0,15,15.00
08/23/2004,22:49,1022.00,1022.00,1022.00,1022.00,0,7,7.00
08/23/2004,22:52,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/23/2004,22:53,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/23/2004,23:00,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,23:01,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,23:03,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,23:11,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,23:14,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/23/2004,23:17,1022.25,1022.25,1022.25,1022.25,30,0,30.00
08/23/2004,23:20,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,23:21,1022.25,1022.25,1022.25,1022.25,2,0,2.00
08/23/2004,23:38,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/23/2004,23:42,1022.25,1022.25,1022.25,1022.25,3,0,3.00
08/23/2004,23:44,1022.25,1022.25,1022.25,1022.25,5,0,5.00
08/23/2004,23:48,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/23/2004,23:51,1022.50,1022.50,1022.50,1022.50,10,0,10.00
08/23/2004,23:55,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/24/2004,00:02,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/24/2004,00:04,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/24/2004,00:06,1022.25,1022.50,1022.25,1022.50,1,2,3.00
08/24/2004,00:13,1022.25,1022.25,1022.25,1022.25,0,3,3.00
08/24/2004,00:19,1022.50,1022.50,1022.50,1022.50,39,0,39.00
08/24/2004,00:20,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/24/2004,00:22,1022.50,1022.50,1022.50,1022.50,6,0,6.00
08/24/2004,00:40,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/24/2004,00:42,1022.50,1022.50,1022.50,1022.50,0,2,2.00
08/24/2004,00:46,1022.75,1022.75,1022.75,1022.75,136,0,136.00
08/24/2004,00:47,1023.00,1023.75,1023.00,1023.75,303,75,378.00
08/24/2004,00:48,1023.75,1023.75,1023.50,1023.50,2,66,68.00
08/24/2004,00:49,1023.25,1023.25,1023.25,1023.25,0,21,21.00
08/24/2004,00:50,1023.25,1023.25,1023.25,1023.25,0,11,11.00
08/24/2004,00:51,1023.50,1023.50,1023.50,1023.50,2,0,2.00
08/24/2004,00:52,1023.25,1023.25,1023.25,1023.25,0,31,31.00
08/24/2004,00:55,1023.50,1023.50,1023.50,1023.50,3,0,3.00
08/24/2004,00:57,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/24/2004,01:03,1023.25,1023.25,1023.25,1023.25,0,4,4.00
08/24/2004,01:04,1023.50,1023.50,1023.50,1023.50,12,0,12.00
08/24/2004,01:05,1023.50,1023.50,1023.50,1023.50,16,0,16.00
08/24/2004,01:06,1023.50,1023.50,1023.50,1023.50,14,0,14.00
08/24/2004,01:07,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/24/2004,01:09,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/24/2004,01:11,1023.50,1023.50,1023.50,1023.50,2,0,2.00
08/24/2004,01:14,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/24/2004,01:16,1023.25,1023.25,1023.25,1023.25,0,50,50.00
08/24/2004,01:19,1023.25,1023.25,1023.25,1023.25,0,2,2.00
08/24/2004,01:22,1023.50,1023.50,1023.50,1023.50,6,0,6.00
08/24/2004,01:23,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/24/2004,01:24,1023.50,1023.50,1023.50,1023.50,2,0,2.00
08/24/2004,01:26,1023.50,1024.00,1023.50,1024.00,104,28,132.00
08/24/2004,01:27,1024.00,1024.00,1024.00,1024.00,192,0,192.00
08/24/2004,01:28,1024.00,1024.25,1024.00,1024.25,22,0,22.00
08/24/2004,01:30,1024.25,1024.25,1024.00,1024.00,75,6,81.00
08/24/2004,01:31,1024.00,1024.00,1024.00,1024.00,0,2,2.00
08/24/2004,01:34,1023.75,1023.75,1023.75,1023.75,0,5,5.00
08/24/2004,01:35,1023.75,1023.75,1023.75,1023.75,0,21,21.00
08/24/2004,01:39,1023.50,1023.50,1023.50,1023.50,0,30,30.00
08/24/2004,01:41,1023.75,1023.75,1023.75,1023.75,24,0,24.00
08/24/2004,01:42,1024.00,1024.00,1024.00,1024.00,16,0,16.00
08/24/2004,01:43,1024.00,1024.00,1024.00,1024.00,66,0,66.00
08/24/2004,01:45,1024.00,1024.00,1024.00,1024.00,1,0,1.00
08/24/2004,01:46,1024.00,1024.00,1024.00,1024.00,1,0,1.00
08/24/2004,01:48,1023.75,1024.00,1023.75,1024.00,102,27,129.00
08/24/2004,01:49,1024.25,1024.75,1024.25,1024.50,223,99,322.00
08/24/2004,01:50,1024.50,1024.50,1024.50,1024.50,0,22,22.00
08/24/2004,01:51,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/24/2004,01:52,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/24/2004,01:53,1024.25,1024.50,1024.25,1024.50,3,33,36.00
08/24/2004,01:54,1024.25,1024.25,1024.25,1024.25,0,6,6.00
08/24/2004,01:55,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/24/2004,01:56,1024.25,1024.25,1024.25,1024.25,0,49,49.00
08/24/2004,01:57,1024.25,1024.25,1024.25,1024.25,0,4,4.00
08/24/2004,02:00,1024.25,1024.25,1024.25,1024.25,0,7,7.00
08/24/2004,02:01,1024.25,1024.25,1024.25,1024.25,0,12,12.00
08/24/2004,02:02,1024.25,1024.25,1024.00,1024.00,0,65,65.00
08/24/2004,02:03,1024.25,1024.25,1024.25,1024.25,49,0,49.00
08/24/2004,02:04,1024.25,1024.25,1024.25,1024.25,38,0,38.00
08/24/2004,02:05,1024.25,1024.25,1024.25,1024.25,32,0,32.00
08/24/2004,02:06,1024.25,1024.25,1024.25,1024.25,4,0,4.00
08/24/2004,02:07,1024.50,1024.50,1024.25,1024.25,1,2,3.00
08/24/2004,02:08,1024.00,1024.00,1023.75,1024.00,10,57,67.00
08/24/2004,02:09,1024.00,1024.25,1024.00,1024.25,52,0,52.00
08/24/2004,02:10,1024.25,1024.25,1024.25,1024.25,15,0,15.00
08/24/2004,02:12,1024.25,1024.50,1024.25,1024.50,84,0,84.00
08/24/2004,02:13,1024.50,1024.50,1024.25,1024.25,111,2,113.00
08/24/2004,02:14,1024.50,1024.50,1024.25,1024.25,40,46,86.00
08/24/2004,02:15,1024.50,1026.25,1024.50,1025.50,1107,172,1279.00
08/24/2004,02:16,1025.50,1025.75,1025.25,1025.50,45,79,124.00
08/24/2004,02:17,1025.50,1025.50,1025.25,1025.25,13,2,15.00
08/24/2004,02:18,1025.25,1025.25,1025.25,1025.25,0,70,70.00
08/24/2004,02:19,1025.25,1025.25,1025.25,1025.25,0,21,21.00
08/24/2004,02:20,1025.25,1025.25,1025.25,1025.25,0,57,57.00
08/24/2004,02:21,1025.25,1025.25,1025.25,1025.25,0,108,108.00
08/24/2004,02:22,1025.25,1025.25,1025.25,1025.25,0,23,23.00
08/24/2004,02:23,1025.25,1025.75,1025.00,1025.50,127,201,328.00
08/24/2004,02:24,1025.50,1025.50,1025.50,1025.50,28,0,28.00
08/24/2004,02:25,1025.50,1025.50,1025.25,1025.25,21,1,22.00
08/24/2004,02:28,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/24/2004,02:29,1025.25,1025.25,1025.25,1025.25,0,26,26.00
08/24/2004,02:30,1025.25,1025.50,1025.25,1025.50,11,13,24.00
08/24/2004,02:33,1025.50,1025.75,1025.50,1025.75,47,0,47.00
08/24/2004,02:34,1026.00,1026.00,1025.75,1025.75,5,57,62.00
08/24/2004,02:35,1025.75,1026.00,1025.75,1025.75,1,58,59.00
08/24/2004,02:37,1025.75,1025.75,1025.75,1025.75,0,10,10.00
08/24/2004,02:38,1025.75,1025.75,1025.75,1025.75,0,100,100.00
08/24/2004,02:39,1025.75,1026.25,1025.75,1026.00,131,8,139.00
08/24/2004,02:40,1026.00,1026.25,1026.00,1026.00,8,23,31.00
08/24/2004,02:41,1026.00,1026.00,1025.75,1026.00,49,42,91.00
08/24/2004,02:42,1026.00,1026.25,1026.00,1026.25,70,0,70.00
08/24/2004,02:43,1026.00,1026.00,1026.00,1026.00,0,85,85.00
08/24/2004,02:46,1025.75,1026.00,1025.50,1025.75,36,110,146.00
08/24/2004,02:47,1025.75,1025.75,1025.75,1025.75,0,110,110.00
08/24/2004,02:49,1025.75,1025.75,1025.75,1025.75,0,14,14.00
08/24/2004,02:50,1025.75,1025.75,1025.75,1025.75,0,92,92.00
08/24/2004,02:51,1025.75,1025.75,1025.75,1025.75,0,40,40.00
08/24/2004,02:52,1025.50,1025.50,1025.50,1025.50,0,45,45.00
08/24/2004,02:53,1025.50,1025.75,1025.50,1025.50,1,38,39.00
08/24/2004,02:54,1025.50,1025.50,1025.50,1025.50,0,28,28.00
08/24/2004,02:55,1025.50,1025.50,1025.50,1025.50,0,44,44.00
08/24/2004,02:56,1025.50,1025.50,1025.25,1025.50,1,32,33.00
08/24/2004,02:57,1025.50,1025.50,1025.50,1025.50,54,0,54.00
08/24/2004,02:58,1025.50,1025.50,1025.50,1025.50,18,0,18.00
08/24/2004,02:59,1025.50,1025.50,1025.50,1025.50,9,0,9.00
08/24/2004,03:00,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/24/2004,03:01,1025.50,1025.50,1025.50,1025.50,2,0,2.00
08/24/2004,03:02,1025.50,1025.75,1025.50,1025.50,41,29,70.00
08/24/2004,03:03,1025.50,1025.50,1025.50,1025.50,0,76,76.00
08/24/2004,03:04,1025.50,1025.50,1025.50,1025.50,0,2,2.00
08/24/2004,03:05,1025.50,1025.50,1025.25,1025.50,14,85,99.00
08/24/2004,03:06,1025.50,1025.50,1025.25,1025.25,14,23,37.00
08/24/2004,03:07,1025.25,1025.25,1025.25,1025.25,0,127,127.00
08/24/2004,03:08,1025.25,1025.50,1025.25,1025.50,21,11,32.00
08/24/2004,03:09,1025.50,1025.50,1025.00,1025.50,35,412,447.00
08/24/2004,03:10,1025.25,1025.25,1025.00,1025.00,0,127,127.00
08/24/2004,03:11,1024.75,1025.00,1024.75,1025.00,86,38,124.00
08/24/2004,03:12,1024.75,1024.75,1024.75,1024.75,0,189,189.00
08/24/2004,03:13,1024.75,1024.75,1024.75,1024.75,0,25,25.00
08/24/2004,03:14,1025.00,1025.25,1025.00,1025.25,26,0,26.00
08/24/2004,03:15,1025.25,1025.25,1025.00,1025.00,1,29,30.00
08/24/2004,03:16,1025.00,1025.00,1025.00,1025.00,0,14,14.00
08/24/2004,03:18,1025.00,1025.00,1025.00,1025.00,0,5,5.00
08/24/2004,03:19,1025.00,1025.00,1024.75,1025.00,7,12,19.00
08/24/2004,03:20,1025.00,1025.00,1025.00,1025.00,7,0,7.00
08/24/2004,03:21,1025.00,1025.00,1025.00,1025.00,30,0,30.00
08/24/2004,03:22,1025.00,1025.00,1025.00,1025.00,3,0,3.00
08/24/2004,03:23,1025.00,1025.00,1025.00,1025.00,12,0,12.00
08/24/2004,03:24,1025.00,1025.00,1024.75,1024.75,20,185,205.00
08/24/2004,03:25,1024.75,1024.75,1024.75,1024.75,0,29,29.00
08/24/2004,03:26,1024.75,1024.75,1024.25,1024.25,2,88,90.00
08/24/2004,03:27,1024.50,1024.75,1024.50,1024.75,58,0,58.00
08/24/2004,03:28,1024.50,1024.50,1024.50,1024.50,0,47,47.00
08/24/2004,03:29,1024.75,1024.75,1024.75,1024.75,83,0,83.00
08/24/2004,03:30,1024.75,1025.00,1024.75,1025.00,96,0,96.00
08/24/2004,03:31,1025.00,1025.00,1024.75,1024.75,17,2,19.00
08/24/2004,03:32,1025.00,1025.00,1025.00,1025.00,53,0,53.00
08/24/2004,03:33,1025.00,1025.25,1025.00,1025.25,116,0,116.00
08/24/2004,03:34,1025.00,1025.25,1025.00,1025.25,12,2,14.00
08/24/2004,03:35,1025.25,1025.25,1025.25,1025.25,5,0,5.00
08/24/2004,03:36,1025.25,1025.25,1025.00,1025.00,6,1,7.00
08/24/2004,03:37,1025.00,1025.00,1025.00,1025.00,0,29,29.00
08/24/2004,03:38,1024.75,1024.75,1024.75,1024.75,0,10,10.00
08/24/2004,03:39,1024.75,1024.75,1024.75,1024.75,0,3,3.00
08/24/2004,03:41,1024.75,1024.75,1024.75,1024.75,0,12,12.00
08/24/2004,03:42,1024.75,1024.75,1024.75,1024.75,0,35,35.00
08/24/2004,03:43,1025.00,1025.00,1024.75,1024.75,2,5,7.00
08/24/2004,03:44,1024.75,1024.75,1024.75,1024.75,0,5,5.00
08/24/2004,03:45,1025.00,1025.00,1025.00,1025.00,51,0,51.00
08/24/2004,03:47,1024.75,1024.75,1024.75,1024.75,0,73,73.00
08/24/2004,03:48,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/24/2004,03:49,1024.50,1024.50,1024.50,1024.50,0,25,25.00
08/24/2004,03:50,1024.75,1024.75,1024.50,1024.50,1,66,67.00
08/24/2004,03:52,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/24/2004,03:53,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/24/2004,03:58,1024.50,1024.75,1024.50,1024.75,46,4,50.00
08/24/2004,04:01,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/24/2004,04:02,1025.00,1025.00,1024.75,1025.00,46,3,49.00
08/24/2004,04:03,1025.00,1025.00,1025.00,1025.00,60,0,60.00
08/24/2004,04:04,1024.75,1025.00,1024.75,1025.00,2,2,4.00
08/24/2004,04:07,1025.00,1025.00,1025.00,1025.00,12,0,12.00
08/24/2004,04:08,1025.00,1025.00,1025.00,1025.00,76,0,76.00
08/24/2004,04:09,1025.25,1025.25,1025.00,1025.00,1,35,36.00
08/24/2004,04:11,1025.25,1025.25,1025.25,1025.25,100,0,100.00
08/24/2004,04:12,1025.00,1025.00,1025.00,1025.00,0,25,25.00
08/24/2004,04:13,1025.00,1025.25,1025.00,1025.25,1,1,2.00
08/24/2004,04:14,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/24/2004,04:15,1025.00,1025.00,1025.00,1025.00,0,42,42.00
08/24/2004,04:16,1025.00,1025.00,1024.75,1024.75,0,63,63.00
08/24/2004,04:19,1025.00,1025.00,1025.00,1025.00,37,0,37.00
08/24/2004,04:23,1024.75,1025.00,1024.75,1025.00,29,20,49.00
08/24/2004,04:24,1025.00,1025.00,1025.00,1025.00,7,0,7.00
08/24/2004,04:26,1025.00,1025.25,1025.00,1025.25,61,0,61.00
08/24/2004,04:27,1025.25,1025.25,1025.25,1025.25,3,0,3.00
08/24/2004,04:28,1025.50,1026.25,1025.50,1025.75,444,2,446.00
08/24/2004,04:29,1025.75,1025.75,1025.75,1025.75,23,0,23.00
08/24/2004,04:30,1025.75,1025.75,1025.75,1025.75,2,0,2.00
08/24/2004,04:31,1025.75,1025.75,1025.75,1025.75,6,0,6.00
08/24/2004,04:32,1025.75,1025.75,1025.75,1025.75,46,0,46.00
08/24/2004,04:33,1025.50,1025.50,1025.50,1025.50,0,59,59.00
08/24/2004,04:35,1025.50,1025.50,1025.50,1025.50,0,25,25.00
08/24/2004,04:37,1025.50,1025.50,1025.50,1025.50,0,1,1.00
08/24/2004,04:38,1025.50,1025.50,1025.50,1025.50,0,61,61.00
08/24/2004,04:39,1025.50,1025.50,1025.50,1025.50,0,21,21.00
08/24/2004,04:40,1025.50,1025.50,1025.50,1025.50,0,1,1.00
08/24/2004,04:42,1025.50,1025.50,1025.50,1025.50,0,2,2.00
08/24/2004,04:44,1025.50,1025.50,1025.50,1025.50,0,25,25.00
08/24/2004,04:49,1025.50,1025.50,1025.50,1025.50,0,18,18.00
08/24/2004,04:50,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/24/2004,04:51,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/24/2004,04:52,1025.25,1025.50,1025.25,1025.50,18,1,19.00
08/24/2004,04:53,1025.50,1025.50,1025.50,1025.50,35,0,35.00
08/24/2004,04:54,1025.50,1025.50,1025.50,1025.50,18,0,18.00
08/24/2004,04:56,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/24/2004,04:57,1025.25,1025.25,1025.25,1025.25,0,15,15.00
08/24/2004,04:58,1025.25,1025.25,1025.00,1025.25,137,124,261.00
08/24/2004,04:59,1025.00,1025.00,1025.00,1025.00,0,2,2.00
08/24/2004,05:00,1025.00,1025.00,1024.75,1025.00,10,16,26.00
08/24/2004,05:01,1025.00,1025.25,1025.00,1025.25,16,0,16.00
08/24/2004,05:02,1025.25,1025.25,1025.25,1025.25,31,0,31.00
08/24/2004,05:03,1025.25,1025.50,1025.25,1025.25,9,2,11.00
08/24/2004,05:04,1025.25,1025.50,1025.25,1025.50,2,2,4.00
08/24/2004,05:06,1025.25,1025.25,1025.25,1025.25,0,2,2.00
08/24/2004,05:08,1025.25,1025.50,1025.25,1025.50,1,6,7.00
08/24/2004,05:10,1025.50,1025.50,1025.50,1025.50,6,0,6.00
08/24/2004,05:11,1025.50,1025.75,1025.50,1025.50,11,1,12.00
08/24/2004,05:12,1025.50,1025.50,1025.50,1025.50,0,1,1.00
08/24/2004,05:15,1025.25,1025.25,1025.25,1025.25,0,4,4.00
08/24/2004,05:16,1025.00,1025.00,1025.00,1025.00,0,2,2.00
08/24/2004,05:19,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/24/2004,05:21,1025.25,1025.50,1025.25,1025.25,30,1,31.00
08/24/2004,05:23,1025.25,1025.25,1025.25,1025.25,0,6,6.00
08/24/2004,05:24,1025.25,1025.25,1025.00,1025.00,0,7,7.00
08/24/2004,05:25,1025.25,1025.25,1025.25,1025.25,15,0,15.00
08/24/2004,05:26,1025.25,1025.25,1025.25,1025.25,10,0,10.00
08/24/2004,05:27,1025.25,1025.25,1025.25,1025.25,43,0,43.00
08/24/2004,05:28,1025.25,1025.25,1025.25,1025.25,11,0,11.00
08/24/2004,05:30,1025.00,1025.00,1025.00,1025.00,0,2,2.00
08/24/2004,05:31,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/24/2004,05:33,1025.00,1025.00,1025.00,1025.00,0,5,5.00
08/24/2004,05:34,1025.00,1025.00,1024.75,1025.00,13,38,51.00
08/24/2004,05:35,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/24/2004,05:36,1025.00,1025.00,1025.00,1025.00,3,0,3.00
08/24/2004,05:37,1025.00,1025.00,1024.75,1024.75,1,3,4.00
08/24/2004,05:39,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/24/2004,05:40,1025.00,1025.00,1025.00,1025.00,4,0,4.00
08/24/2004,05:42,1025.00,1025.00,1025.00,1025.00,15,0,15.00
08/24/2004,05:44,1025.00,1025.00,1025.00,1025.00,8,0,8.00
08/24/2004,05:45,1025.25,1025.25,1025.00,1025.00,43,21,64.00
08/24/2004,05:46,1025.00,1025.00,1025.00,1025.00,0,10,10.00
08/24/2004,05:47,1025.00,1025.25,1025.00,1025.25,8,1,9.00
08/24/2004,05:48,1025.25,1025.25,1025.00,1025.25,19,1,20.00
08/24/2004,05:49,1025.25,1025.50,1025.25,1025.25,8,6,14.00
08/24/2004,05:50,1025.25,1025.25,1025.25,1025.25,0,29,29.00
08/24/2004,05:53,1025.25,1025.25,1025.25,1025.25,0,12,12.00
08/24/2004,05:55,1025.50,1025.50,1025.50,1025.50,63,0,63.00
08/24/2004,05:56,1025.50,1025.50,1025.25,1025.25,1,1,2.00
08/24/2004,05:58,1025.25,1025.25,1025.25,1025.25,0,51,51.00
08/24/2004,06:00,1025.25,1025.25,1025.25,1025.25,0,61,61.00
08/24/2004,06:01,1025.25,1025.25,1025.00,1025.00,0,6,6.00
08/24/2004,06:02,1025.25,1025.25,1025.25,1025.25,65,0,65.00
08/24/2004,06:03,1025.25,1025.25,1025.25,1025.25,3,0,3.00
08/24/2004,06:04,1025.25,1025.25,1025.25,1025.25,83,0,83.00
08/24/2004,06:05,1025.25,1025.50,1025.25,1025.50,31,0,31.00
08/24/2004,06:06,1025.25,1025.25,1025.25,1025.25,0,2,2.00
08/24/2004,06:07,1025.25,1025.50,1025.25,1025.50,2,1,3.00
08/24/2004,06:08,1025.50,1025.50,1025.50,1025.50,5,0,5.00
08/24/2004,06:09,1025.50,1025.50,1025.50,1025.50,17,0,17.00
08/24/2004,06:10,1025.50,1025.75,1025.50,1025.75,17,0,17.00
08/24/2004,06:11,1025.75,1025.75,1025.75,1025.75,119,0,119.00
08/24/2004,06:12,1025.75,1025.75,1025.75,1025.75,15,0,15.00
08/24/2004,06:13,1025.75,1025.75,1025.75,1025.75,27,0,27.00
08/24/2004,06:14,1025.75,1025.75,1025.50,1025.50,1,1,2.00
08/24/2004,06:15,1025.50,1025.50,1025.50,1025.50,0,43,43.00
08/24/2004,06:16,1025.50,1025.75,1025.50,1025.50,3,12,15.00
08/24/2004,06:17,1025.50,1025.50,1025.50,1025.50,0,3,3.00
08/24/2004,06:18,1025.50,1025.75,1025.50,1025.75,21,1,22.00
08/24/2004,06:19,1025.75,1025.75,1025.75,1025.75,5,0,5.00
08/24/2004,06:20,1025.75,1026.25,1025.75,1026.00,69,11,80.00
08/24/2004,06:21,1026.00,1026.00,1026.00,1026.00,0,38,38.00
08/24/2004,06:22,1026.00,1026.50,1026.00,1026.50,129,1,130.00
08/24/2004,06:23,1026.25,1026.50,1026.25,1026.25,1,44,45.00
08/24/2004,06:24,1026.25,1026.25,1026.00,1026.00,0,147,147.00
08/24/2004,06:25,1026.00,1026.00,1025.75,1026.00,36,11,47.00
08/24/2004,06:26,1026.00,1026.00,1025.75,1025.75,13,1,14.00
08/24/2004,06:27,1025.75,1026.00,1025.75,1026.00,29,2,31.00
08/24/2004,06:28,1026.00,1026.00,1026.00,1026.00,32,0,32.00
08/24/2004,06:29,1026.00,1026.00,1026.00,1026.00,1,0,1.00
08/24/2004,06:30,1025.75,1026.00,1025.75,1026.00,24,1,25.00
08/24/2004,06:31,1026.25,1026.25,1026.00,1026.00,1,2,3.00
08/24/2004,06:32,1026.00,1026.00,1026.00,1026.00,0,71,71.00
08/24/2004,06:33,1025.75,1026.00,1025.75,1026.00,30,7,37.00
08/24/2004,06:34,1025.75,1026.00,1025.75,1026.00,100,103,203.00
08/24/2004,06:35,1026.00,1026.00,1026.00,1026.00,128,0,128.00
08/24/2004,06:36,1026.00,1026.00,1025.75,1025.75,1,78,79.00
08/24/2004,06:37,1025.75,1025.75,1025.50,1025.50,0,8,8.00
08/24/2004,06:38,1025.50,1025.50,1025.50,1025.50,0,3,3.00
08/24/2004,06:39,1025.50,1025.50,1025.50,1025.50,0,85,85.00
08/24/2004,06:40,1025.75,1025.75,1025.75,1025.75,1,0,1.00
08/24/2004,06:41,1025.50,1025.50,1025.50,1025.50,0,3,3.00
08/24/2004,06:42,1025.50,1025.50,1025.50,1025.50,0,20,20.00
08/24/2004,06:43,1025.50,1025.50,1025.50,1025.50,0,1,1.00
08/24/2004,06:44,1025.50,1025.50,1025.50,1025.50,0,42,42.00
08/24/2004,06:45,1025.50,1025.50,1025.50,1025.50,0,27,27.00
08/24/2004,06:46,1025.50,1025.50,1025.50,1025.50,0,25,25.00
08/24/2004,06:47,1025.50,1025.50,1025.50,1025.50,0,23,23.00
08/24/2004,06:48,1025.50,1025.50,1025.50,1025.50,0,15,15.00
08/24/2004,06:49,1025.50,1025.50,1025.50,1025.50,0,15,15.00
08/24/2004,06:50,1025.50,1025.75,1025.50,1025.75,88,5,93.00
08/24/2004,06:51,1025.75,1025.75,1025.75,1025.75,8,0,8.00
08/24/2004,06:52,1025.75,1025.75,1025.75,1025.75,45,0,45.00
08/24/2004,06:55,1025.50,1025.75,1025.50,1025.50,1,33,34.00
08/24/2004,06:56,1025.50,1025.50,1025.25,1025.25,58,5,63.00
08/24/2004,06:57,1025.50,1025.50,1025.25,1025.25,5,4,9.00
08/24/2004,06:58,1025.25,1025.75,1025.25,1025.75,19,41,60.00
08/24/2004,06:59,1025.50,1025.50,1025.25,1025.50,5,7,12.00
08/24/2004,07:00,1025.50,1025.50,1025.25,1025.25,5,1,6.00
08/24/2004,07:01,1025.25,1025.50,1025.25,1025.25,3,51,54.00
08/24/2004,07:02,1025.25,1025.25,1025.25,1025.25,0,30,30.00
08/24/2004,07:03,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/24/2004,07:04,1025.25,1025.50,1025.25,1025.50,131,2,133.00
08/24/2004,07:05,1025.75,1025.75,1025.50,1025.75,11,20,31.00
08/24/2004,07:06,1025.75,1025.75,1025.25,1025.50,14,57,71.00
08/24/2004,07:07,1025.50,1025.50,1025.25,1025.25,1,20,21.00
08/24/2004,07:08,1025.25,1025.50,1025.25,1025.50,1,42,43.00
08/24/2004,07:09,1025.50,1025.50,1025.50,1025.50,59,0,59.00
08/24/2004,07:10,1025.50,1025.50,1025.50,1025.50,63,0,63.00
08/24/2004,07:11,1025.50,1025.50,1025.50,1025.50,6,0,6.00
08/24/2004,07:12,1025.25,1025.50,1025.25,1025.50,3,55,58.00
08/24/2004,07:13,1025.25,1025.50,1025.25,1025.25,5,7,12.00
08/24/2004,07:14,1025.25,1025.50,1025.25,1025.25,1,34,35.00
08/24/2004,07:15,1025.00,1025.25,1025.00,1025.25,8,9,17.00
08/24/2004,07:16,1025.00,1025.25,1025.00,1025.25,105,3,108.00
08/24/2004,07:17,1025.25,1025.25,1025.25,1025.25,26,0,26.00
08/24/2004,07:18,1025.25,1025.25,1025.25,1025.25,26,0,26.00
08/24/2004,07:19,1025.50,1025.50,1025.50,1025.50,176,0,176.00
08/24/2004,07:20,1025.50,1025.75,1025.25,1025.50,35,102,137.00
08/24/2004,07:21,1025.75,1026.00,1025.75,1025.75,177,31,208.00
08/24/2004,07:22,1026.00,1026.25,1026.00,1026.00,99,93,192.00
08/24/2004,07:23,1026.00,1026.00,1025.75,1026.00,141,17,158.00
08/24/2004,07:24,1026.00,1026.00,1026.00,1026.00,165,0,165.00
08/24/2004,07:25,1026.00,1026.25,1025.75,1026.00,20,180,200.00
08/24/2004,07:26,1026.00,1026.00,1026.00,1026.00,3,0,3.00
08/24/2004,07:27,1025.75,1026.00,1025.75,1026.00,177,3,180.00
08/24/2004,07:28,1026.00,1026.00,1025.75,1025.75,103,12,115.00
08/24/2004,07:29,1026.00,1026.00,1026.00,1026.00,35,0,35.00
08/24/2004,07:30,1025.75,1026.00,1025.75,1026.00,5,14,19.00
08/24/2004,07:31,1026.00,1026.00,1025.75,1025.75,30,11,41.00
08/24/2004,07:32,1026.00,1026.25,1026.00,1026.25,75,0,75.00
08/24/2004,07:33,1026.25,1026.25,1026.00,1026.00,15,81,96.00
08/24/2004,07:34,1026.00,1026.25,1026.00,1026.25,4,16,20.00
08/24/2004,07:35,1026.25,1026.25,1026.00,1026.25,4,120,124.00
08/24/2004,07:36,1026.00,1026.25,1026.00,1026.25,3,32,35.00
08/24/2004,07:37,1026.25,1026.25,1026.00,1026.00,1,4,5.00
08/24/2004,07:38,1026.25,1026.25,1026.00,1026.00,1,160,161.00
08/24/2004,07:39,1026.00,1026.00,1026.00,1026.00,0,126,126.00
08/24/2004,07:40,1025.75,1026.00,1025.75,1025.75,1,12,13.00
08/24/2004,07:41,1026.00,1026.00,1025.75,1026.00,4,2,6.00
08/24/2004,07:42,1026.00,1026.00,1026.00,1026.00,6,0,6.00
08/24/2004,07:43,1026.00,1026.00,1025.75,1025.75,9,14,23.00
08/24/2004,07:44,1025.75,1026.00,1025.50,1025.50,1,238,239.00
08/24/2004,07:45,1025.75,1025.75,1025.50,1025.50,12,1,13.00
08/24/2004,07:46,1025.50,1025.50,1025.50,1025.50,0,1,1.00
08/24/2004,07:47,1025.50,1025.50,1025.50,1025.50,0,3,3.00
08/24/2004,07:48,1025.75,1025.75,1025.50,1025.50,1,1,2.00
08/24/2004,07:49,1025.50,1025.50,1025.50,1025.50,0,244,244.00
08/24/2004,07:50,1025.50,1025.75,1025.50,1025.75,77,3,80.00
08/24/2004,07:51,1025.75,1025.75,1025.50,1025.50,2,3,5.00
08/24/2004,07:54,1025.50,1025.50,1025.50,1025.50,0,37,37.00
08/24/2004,07:55,1025.50,1025.50,1025.50,1025.50,0,10,10.00
08/24/2004,07:56,1025.75,1025.75,1025.25,1025.50,90,103,193.00
08/24/2004,07:57,1025.50,1025.50,1025.50,1025.50,3,0,3.00
08/24/2004,07:58,1025.50,1025.75,1025.50,1025.75,27,0,27.00
08/24/2004,07:59,1025.75,1025.75,1025.75,1025.75,3,0,3.00
08/24/2004,08:00,1025.50,1025.75,1025.50,1025.50,7,2,9.00
08/24/2004,08:01,1025.75,1025.75,1025.75,1025.75,119,0,119.00
08/24/2004,08:02,1025.50,1025.75,1025.50,1025.50,2,9,11.00
08/24/2004,08:03,1025.75,1026.00,1025.75,1025.75,59,70,129.00
08/24/2004,08:04,1025.75,1025.75,1025.75,1025.75,0,65,65.00
08/24/2004,08:05,1025.75,1025.75,1025.75,1025.75,0,5,5.00
08/24/2004,08:06,1025.75,1026.00,1025.75,1025.75,10,22,32.00
08/24/2004,08:07,1025.75,1026.00,1025.75,1025.75,4,5,9.00
08/24/2004,08:08,1026.00,1026.00,1026.00,1026.00,123,0,123.00
08/24/2004,08:09,1026.00,1026.25,1026.00,1026.00,56,140,196.00
08/24/2004,08:10,1026.00,1026.25,1026.00,1026.00,203,75,278.00
08/24/2004,08:11,1026.00,1026.25,1026.00,1026.25,133,79,212.00
08/24/2004,08:12,1026.25,1026.25,1026.00,1026.00,76,83,159.00
08/24/2004,08:13,1026.00,1026.50,1026.00,1026.25,154,40,194.00
08/24/2004,08:14,1026.50,1026.75,1026.25,1026.50,851,79,930.00
08/24/2004,08:15,1026.50,1026.75,1026.50,1026.75,790,39,829.00
08/24/2004,08:16,1026.75,1026.75,1026.50,1026.50,195,123,318.00
08/24/2004,08:17,1026.25,1026.50,1026.25,1026.25,6,8,14.00
08/24/2004,08:18,1026.50,1026.50,1026.25,1026.25,64,24,88.00
08/24/2004,08:19,1026.50,1026.75,1026.25,1026.50,113,39,152.00
08/24/2004,08:20,1026.50,1026.50,1026.25,1026.25,7,2,9.00
08/24/2004,08:21,1026.25,1026.75,1026.25,1026.50,123,68,191.00
08/24/2004,08:22,1026.50,1026.75,1026.50,1026.50,3,8,11.00
08/24/2004,08:23,1026.50,1026.75,1026.50,1026.75,33,98,131.00
08/24/2004,08:24,1026.75,1026.75,1026.50,1026.50,16,28,44.00
08/24/2004,08:25,1026.50,1026.75,1026.25,1026.25,4,505,509.00
08/24/2004,08:26,1026.25,1026.50,1026.00,1026.25,384,354,738.00
08/24/2004,08:27,1026.25,1026.50,1026.25,1026.25,336,77,413.00
08/24/2004,08:28,1026.25,1026.50,1026.25,1026.25,10,417,427.00
08/24/2004,08:29,1026.25,1026.25,1025.75,1026.00,119,355,474.00
08/24/2004,08:30,1026.00,1026.25,1025.75,1026.00,128,667,795.00
08/24/2004,08:31,1026.25,1026.50,1026.00,1026.00,1662,1659,3321.00
08/24/2004,08:32,1026.00,1026.50,1026.00,1026.25,1524,667,2191.00
08/24/2004,08:33,1026.25,1026.50,1026.00,1026.25,518,284,802.00
08/24/2004,08:34,1026.25,1026.50,1026.00,1026.50,2003,664,2667.00
08/24/2004,08:35,1026.50,1026.75,1026.00,1026.00,971,1351,2322.00
08/24/2004,08:36,1026.25,1026.25,1026.00,1026.00,60,1095,1155.00
08/24/2004,08:37,1026.00,1026.00,1025.75,1026.00,841,772,1613.00
08/24/2004,08:38,1026.00,1026.25,1025.25,1025.25,192,2490,2682.00
08/24/2004,08:39,1025.50,1025.75,1025.25,1025.75,853,1116,1969.00
08/24/2004,08:40,1025.50,1025.75,1025.50,1025.50,1461,418,1879.00
08/24/2004,08:41,1025.75,1026.00,1025.25,1025.50,439,919,1358.00
08/24/2004,08:42,1025.50,1025.75,1025.25,1025.50,305,176,481.00
08/24/2004,08:43,1025.50,1025.75,1025.50,1025.75,308,141,449.00
08/24/2004,08:44,1025.75,1025.75,1025.25,1025.25,130,564,694.00
08/24/2004,08:45,1025.25,1025.75,1025.25,1025.75,727,85,812.00
08/24/2004,08:46,1025.75,1026.00,1025.50,1025.75,1399,848,2247.00
08/24/2004,08:47,1025.75,1025.75,1025.25,1025.25,31,1110,1141.00
08/24/2004,08:48,1025.25,1025.25,1024.50,1024.50,462,1994,2456.00
08/24/2004,08:49,1024.75,1025.00,1024.50,1024.75,1131,339,1470.00
08/24/2004,08:50,1024.50,1025.00,1024.50,1024.75,527,616,1143.00
08/24/2004,08:51,1024.50,1024.75,1024.50,1024.50,67,212,279.00
08/24/2004,08:52,1024.50,1025.00,1024.25,1025.00,2627,1700,4327.00
08/24/2004,08:53,1025.00,1025.50,1024.75,1025.50,1215,188,1403.00
08/24/2004,08:54,1025.25,1025.50,1025.00,1025.25,804,1151,1955.00
08/24/2004,08:55,1025.00,1026.00,1025.00,1025.50,1676,736,2412.00
08/24/2004,08:56,1025.75,1025.75,1025.25,1025.75,940,472,1412.00
08/24/2004,08:57,1025.50,1025.75,1025.50,1025.75,80,328,408.00
08/24/2004,08:58,1025.75,1026.00,1025.25,1025.25,758,1124,1882.00
08/24/2004,08:59,1025.50,1025.50,1024.75,1025.25,985,1007,1992.00
08/24/2004,09:00,1025.25,1025.75,1025.25,1025.25,425,285,710.00
08/24/2004,09:01,1025.50,1025.50,1024.75,1024.75,494,966,1460.00
08/24/2004,09:02,1024.75,1025.00,1024.00,1024.25,786,2358,3144.00
08/24/2004,09:03,1024.25,1024.50,1024.25,1024.25,611,256,867.00
08/24/2004,09:04,1024.50,1025.00,1024.25,1024.75,704,256,960.00
08/24/2004,09:05,1024.75,1025.50,1024.50,1025.25,1449,185,1634.00
08/24/2004,09:06,1025.50,1026.00,1025.25,1025.75,2013,444,2457.00
08/24/2004,09:07,1026.00,1026.00,1025.50,1025.50,646,1252,1898.00
08/24/2004,09:08,1025.50,1025.75,1025.00,1025.75,747,749,1496.00
08/24/2004,09:09,1025.50,1026.50,1025.50,1026.50,1724,351,2075.00
08/24/2004,09:10,1026.50,1027.00,1026.25,1026.50,2928,938,3866.00
08/24/2004,09:11,1026.75,1027.00,1026.25,1026.25,887,1029,1916.00
08/24/2004,09:12,1026.50,1026.50,1026.00,1026.25,249,1969,2218.00
08/24/2004,09:13,1026.50,1026.50,1026.00,1026.00,112,454,566.00
08/24/2004,09:14,1026.00,1026.25,1025.50,1025.75,737,2359,3096.00
08/24/2004,09:15,1025.75,1025.75,1025.50,1025.50,1365,483,1848.00
08/24/2004,09:16,1025.50,1026.00,1025.25,1025.50,333,779,1112.00
08/24/2004,09:17,1025.25,1025.50,1024.75,1025.25,706,2342,3048.00
08/24/2004,09:18,1025.25,1025.50,1024.50,1024.75,1090,2003,3093.00
08/24/2004,09:19,1024.75,1025.00,1024.25,1024.50,806,1885,2691.00
08/24/2004,09:20,1024.50,1024.50,1023.75,1024.25,1074,3109,4183.00
08/24/2004,09:21,1024.25,1024.75,1024.25,1024.75,686,103,789.00
08/24/2004,09:22,1024.75,1024.75,1023.75,1024.00,898,1261,2159.00
08/24/2004,09:23,1024.00,1024.50,1024.00,1024.50,509,284,793.00
08/24/2004,09:24,1024.50,1024.50,1023.50,1023.50,437,2694,3131.00
08/24/2004,09:25,1023.50,1023.75,1023.25,1023.75,1019,1218,2237.00
08/24/2004,09:26,1023.50,1024.00,1023.50,1024.00,1014,253,1267.00
08/24/2004,09:27,1023.75,1024.00,1023.25,1023.75,693,1123,1816.00
08/24/2004,09:28,1023.75,1023.75,1022.75,1023.50,1550,1967,3517.00
08/24/2004,09:29,1023.25,1023.50,1023.00,1023.25,1664,653,2317.00
08/24/2004,09:30,1023.25,1023.50,1022.75,1023.00,529,1607,2136.00
08/24/2004,09:31,1023.00,1023.25,1022.75,1023.00,984,497,1481.00
08/24/2004,09:32,1023.25,1023.25,1022.75,1023.00,428,1010,1438.00
08/24/2004,09:33,1023.00,1023.00,1022.00,1022.50,970,4020,4990.00
08/24/2004,09:34,1022.25,1022.50,1021.50,1021.75,2915,2741,5656.00
08/24/2004,09:35,1021.50,1022.00,1021.00,1021.75,2801,2450,5251.00
08/24/2004,09:36,1021.75,1022.00,1021.50,1021.75,1846,1474,3320.00
08/24/2004,09:37,1022.00,1022.25,1021.50,1022.25,1514,568,2082.00
08/24/2004,09:38,1022.25,1022.25,1022.00,1022.25,283,1032,1315.00
08/24/2004,09:39,1022.25,1022.25,1021.75,1022.25,691,889,1580.00
08/24/2004,09:40,1022.25,1022.25,1021.00,1021.25,1146,2492,3638.00
08/24/2004,09:41,1021.25,1022.00,1021.00,1022.00,1992,1162,3154.00
08/24/2004,09:42,1022.00,1022.25,1021.75,1022.00,1154,401,1555.00
08/24/2004,09:43,1022.00,1022.00,1020.75,1021.00,260,2807,3067.00
08/24/2004,09:44,1021.00,1021.25,1020.25,1020.50,1416,3748,5164.00
08/24/2004,09:45,1020.75,1021.00,1020.50,1021.00,1043,1763,2806.00
08/24/2004,09:46,1021.00,1021.00,1020.50,1021.00,1128,657,1785.00
08/24/2004,09:47,1021.00,1021.25,1020.75,1021.00,983,193,1176.00
08/24/2004,09:48,1021.00,1021.25,1021.00,1021.25,1151,131,1282.00
08/24/2004,09:49,1021.25,1021.50,1021.00,1021.00,732,604,1336.00
08/24/2004,09:50,1021.25,1021.50,1021.00,1021.25,335,265,600.00
08/24/2004,09:51,1021.25,1021.75,1021.25,1021.75,1419,42,1461.00
08/24/2004,09:52,1021.75,1022.00,1021.50,1021.50,1281,815,2096.00
08/24/2004,09:53,1021.50,1021.75,1021.25,1021.50,1270,366,1636.00
08/24/2004,09:54,1021.50,1022.00,1021.50,1021.75,3160,1279,4439.00
08/24/2004,09:55,1021.75,1021.75,1021.25,1021.50,573,1097,1670.00
08/24/2004,09:56,1021.50,1022.25,1021.50,1022.00,1214,179,1393.00
08/24/2004,09:57,1022.00,1022.00,1021.75,1021.75,105,98,203.00
08/24/2004,09:58,1021.75,1021.75,1021.50,1021.75,304,513,817.00
08/24/2004,09:59,1021.75,1022.00,1021.75,1021.75,183,19,202.00
08/24/2004,10:00,1022.00,1022.00,1021.75,1022.00,80,98,178.00
08/24/2004,10:01,1021.75,1022.00,1021.50,1021.50,147,502,649.00
08/24/2004,10:02,1021.50,1021.75,1021.25,1021.50,382,233,615.00
08/24/2004,10:03,1021.25,1021.50,1020.25,1020.75,635,3488,4123.00
08/24/2004,10:04,1020.50,1021.00,1020.50,1021.00,1392,371,1763.00
08/24/2004,10:05,1021.00,1021.25,1020.75,1021.00,564,234,798.00
08/24/2004,10:06,1021.00,1021.25,1020.50,1020.75,739,1274,2013.00
08/24/2004,10:07,1020.75,1021.25,1020.75,1021.00,1472,32,1504.00
08/24/2004,10:08,1021.00,1021.25,1021.00,1021.25,126,67,193.00
08/24/2004,10:09,1021.25,1022.00,1021.00,1022.00,2635,94,2729.00
08/24/2004,10:10,1022.00,1022.00,1021.50,1021.75,400,399,799.00
08/24/2004,10:11,1021.75,1021.75,1021.50,1021.50,202,143,345.00
08/24/2004,10:12,1021.75,1021.75,1021.50,1021.75,90,5,95.00
08/24/2004,10:13,1021.75,1021.75,1021.00,1021.50,512,768,1280.00
08/24/2004,10:14,1021.25,1021.75,1021.25,1021.50,605,106,711.00
08/24/2004,10:15,1021.50,1021.50,1021.00,1021.50,139,244,383.00
08/24/2004,10:16,1021.25,1022.00,1021.25,1021.75,617,14,631.00
08/24/2004,10:17,1022.00,1022.00,1021.25,1021.25,374,806,1180.00
08/24/2004,10:18,1021.25,1021.25,1020.50,1021.25,1123,1702,2825.00
08/24/2004,10:19,1021.25,1021.25,1021.00,1021.00,781,808,1589.00
08/24/2004,10:20,1021.00,1021.25,1020.50,1020.50,542,2041,2583.00
08/24/2004,10:21,1020.75,1021.00,1020.25,1020.50,1251,2072,3323.00
08/24/2004,10:22,1020.25,1020.50,1020.00,1020.25,1884,1701,3585.00
08/24/2004,10:23,1020.00,1020.50,1020.00,1020.00,1621,333,1954.00
08/24/2004,10:24,1020.25,1020.75,1020.00,1020.75,1194,442,1636.00
08/24/2004,10:25,1020.75,1021.25,1020.50,1021.25,1545,102,1647.00
08/24/2004,10:26,1021.00,1021.50,1021.00,1021.00,997,351,1348.00
08/24/2004,10:27,1021.00,1022.00,1021.00,1022.00,3390,49,3439.00
08/24/2004,10:28,1022.00,1022.25,1021.50,1021.50,878,706,1584.00
08/24/2004,10:29,1021.50,1021.75,1021.25,1021.75,381,319,700.00
08/24/2004,10:30,1021.75,1021.75,1021.25,1021.50,100,590,690.00
08/24/2004,10:31,1021.50,1021.75,1021.25,1021.50,345,152,497.00
08/24/2004,10:32,1021.50,1021.75,1021.25,1021.50,277,330,607.00
08/24/2004,10:33,1021.50,1021.75,1021.25,1021.50,134,591,725.00
08/24/2004,10:34,1021.50,1021.75,1021.50,1021.75,234,182,416.00
08/24/2004,10:35,1021.75,1022.00,1021.50,1022.00,891,18,909.00
08/24/2004,10:36,1022.00,1022.00,1021.50,1021.75,98,103,201.00
08/24/2004,10:37,1021.50,1021.75,1021.00,1021.00,17,1119,1136.00
08/24/2004,10:38,1021.00,1021.25,1020.75,1021.00,1155,1993,3148.00
08/24/2004,10:39,1021.25,1021.25,1021.00,1021.25,235,20,255.00
08/24/2004,10:40,1021.25,1021.50,1021.00,1021.50,277,54,331.00
08/24/2004,10:41,1021.50,1021.50,1021.00,1021.25,73,400,473.00
08/24/2004,10:42,1021.25,1021.50,1021.25,1021.50,151,1,152.00
08/24/2004,10:43,1021.25,1021.50,1020.75,1021.00,161,281,442.00
08/24/2004,10:44,1021.00,1021.25,1021.00,1021.00,131,158,289.00
08/24/2004,10:45,1021.00,1021.25,1021.00,1021.00,64,24,88.00
08/24/2004,10:46,1021.00,1021.50,1021.00,1021.25,334,229,563.00
08/24/2004,10:47,1021.50,1021.50,1021.25,1021.50,119,74,193.00
08/24/2004,10:48,1021.25,1021.50,1020.25,1020.50,200,2483,2683.00
08/24/2004,10:49,1020.25,1020.50,1019.75,1020.25,1913,3278,5191.00
08/24/2004,10:50,1020.25,1020.50,1020.25,1020.25,167,764,931.00
08/24/2004,10:51,1020.25,1020.75,1020.25,1020.75,1394,113,1507.00
08/24/2004,10:52,1020.75,1020.75,1020.50,1020.75,1437,219,1656.00
08/24/2004,10:53,1020.50,1021.00,1020.50,1021.00,878,98,976.00
08/24/2004,10:54,1020.75,1021.25,1020.75,1021.00,1057,40,1097.00
08/24/2004,10:55,1021.25,1021.25,1020.75,1020.75,147,455,602.00
08/24/2004,10:56,1021.00,1021.00,1020.25,1020.25,87,438,525.00
08/24/2004,10:57,1020.25,1020.75,1020.25,1020.50,185,142,327.00
08/24/2004,10:58,1020.50,1020.75,1020.50,1020.50,26,615,641.00
08/24/2004,10:59,1020.50,1020.75,1020.25,1020.25,32,878,910.00
08/24/2004,11:00,1020.25,1020.50,1020.25,1020.25,104,345,449.00
08/24/2004,11:01,1020.25,1020.50,1020.00,1020.25,224,158,382.00
08/24/2004,11:02,1020.25,1020.50,1020.00,1020.25,637,503,1140.00
08/24/2004,11:03,1020.25,1020.25,1018.75,1019.00,1825,5890,7715.00
08/24/2004,11:04,1018.75,1019.00,1018.50,1018.75,1783,2760,4543.00
08/24/2004,11:05,1019.00,1019.25,1018.75,1019.00,455,435,890.00
08/24/2004,11:06,1019.00,1019.00,1018.50,1019.00,1171,734,1905.00
08/24/2004,11:07,1018.75,1019.00,1018.75,1019.00,654,509,1163.00
08/24/2004,11:08,1019.00,1019.25,1018.75,1019.00,588,352,940.00
08/24/2004,11:09,1019.00,1019.00,1018.75,1019.00,319,42,361.00
08/24/2004,11:10,1019.00,1019.00,1018.25,1018.75,707,1827,2534.00
08/24/2004,11:11,1018.50,1018.75,1018.50,1018.75,972,1170,2142.00
08/24/2004,11:12,1018.75,1018.75,1018.25,1018.25,117,1102,1219.00
08/24/2004,11:13,1018.50,1018.50,1018.25,1018.25,142,226,368.00
08/24/2004,11:14,1018.50,1018.50,1018.00,1018.50,213,1354,1567.00
08/24/2004,11:15,1018.25,1019.00,1018.25,1018.50,1111,130,1241.00
08/24/2004,11:16,1018.75,1019.00,1018.50,1019.00,436,68,504.00
08/24/2004,11:17,1019.00,1019.25,1018.75,1019.00,573,398,971.00
08/24/2004,11:18,1019.00,1019.25,1019.00,1019.25,289,230,519.00
08/24/2004,11:19,1019.00,1019.25,1019.00,1019.00,64,244,308.00
08/24/2004,11:20,1019.00,1019.25,1019.00,1019.25,178,38,216.00
08/24/2004,11:21,1019.25,1019.25,1018.75,1019.00,239,253,492.00
08/24/2004,11:22,1019.00,1019.00,1018.75,1019.00,118,71,189.00
08/24/2004,11:23,1018.75,1019.00,1018.25,1018.50,340,1043,1383.00
08/24/2004,11:24,1018.50,1018.75,1018.50,1018.50,57,117,174.00
08/24/2004,11:25,1018.50,1019.00,1018.25,1018.75,390,49,439.00
08/24/2004,11:26,1018.75,1019.25,1018.75,1019.00,731,37,768.00
08/24/2004,11:27,1019.00,1019.25,1019.00,1019.25,51,27,78.00
08/24/2004,11:28,1019.00,1019.25,1019.00,1019.00,141,338,479.00
08/24/2004,11:29,1019.00,1019.25,1019.00,1019.00,8,41,49.00
08/24/2004,11:30,1019.25,1019.25,1019.00,1019.25,18,136,154.00
08/24/2004,11:31,1019.00,1019.25,1019.00,1019.00,44,136,180.00
08/24/2004,11:32,1019.00,1019.00,1018.75,1019.00,21,105,126.00
08/24/2004,11:33,1018.75,1019.00,1018.75,1019.00,29,266,295.00
08/24/2004,11:34,1019.00,1019.25,1018.75,1019.00,181,10,191.00
08/24/2004,11:35,1019.00,1019.25,1019.00,1019.25,334,77,411.00
08/24/2004,11:36,1019.25,1019.50,1019.00,1019.50,319,132,451.00
08/24/2004,11:37,1019.50,1019.75,1019.25,1019.50,992,277,1269.00
08/24/2004,11:38,1019.50,1019.75,1019.50,1019.75,769,1,770.00
08/24/2004,11:39,1019.75,1020.00,1019.25,1019.25,962,759,1721.00
08/24/2004,11:40,1019.25,1019.50,1019.25,1019.50,243,853,1096.00
08/24/2004,11:41,1019.50,1019.50,1019.00,1019.25,51,400,451.00
08/24/2004,11:42,1019.25,1019.50,1019.00,1019.50,446,124,570.00
08/24/2004,11:43,1019.50,1019.50,1019.00,1019.25,138,319,457.00
08/24/2004,11:44,1019.25,1019.25,1018.50,1018.50,87,1969,2056.00
08/24/2004,11:45,1018.75,1019.75,1018.50,1019.25,1965,137,2102.00
08/24/2004,11:46,1019.50,1019.50,1019.25,1019.50,236,45,281.00
08/24/2004,11:47,1019.25,1019.75,1019.25,1019.50,460,1058,1518.00
08/24/2004,11:48,1019.75,1019.75,1019.50,1019.75,91,28,119.00
08/24/2004,11:49,1019.50,1021.00,1019.50,1020.75,4461,993,5454.00
08/24/2004,11:50,1020.50,1020.75,1020.50,1020.75,235,556,791.00
08/24/2004,11:51,1020.75,1020.75,1020.50,1020.75,1287,16,1303.00
08/24/2004,11:52,1020.50,1020.75,1020.50,1020.75,236,38,274.00
08/24/2004,11:53,1020.50,1020.75,1020.50,1020.75,98,16,114.00
08/24/2004,11:54,1020.75,1021.00,1020.75,1020.75,2166,27,2193.00
08/24/2004,11:55,1021.00,1021.50,1021.00,1021.25,1158,100,1258.00
08/24/2004,11:56,1021.50,1021.50,1020.75,1020.75,419,918,1337.00
08/24/2004,11:57,1021.00,1021.25,1020.75,1021.00,598,28,626.00
08/24/2004,11:58,1021.00,1021.50,1021.00,1021.00,1321,265,1586.00
08/24/2004,11:59,1021.00,1021.25,1021.00,1021.00,136,56,192.00
08/24/2004,12:00,1021.00,1021.25,1021.00,1021.00,26,509,535.00
08/24/2004,12:01,1021.00,1021.00,1020.75,1021.00,48,118,166.00
08/24/2004,12:02,1021.00,1021.00,1020.75,1020.75,489,10,499.00
08/24/2004,12:03,1021.00,1021.00,1020.75,1020.75,336,617,953.00
08/24/2004,12:04,1020.75,1021.00,1020.75,1020.75,27,1227,1254.00
08/24/2004,12:05,1020.75,1021.25,1020.50,1021.00,891,136,1027.00
08/24/2004,12:06,1021.25,1021.50,1021.00,1021.25,334,11,345.00
08/24/2004,12:07,1021.25,1021.25,1021.00,1021.00,11,116,127.00
08/24/2004,12:08,1021.00,1021.25,1021.00,1021.00,126,36,162.00
08/24/2004,12:09,1021.25,1021.25,1021.00,1021.25,768,683,1451.00
08/24/2004,12:10,1021.25,1021.25,1021.00,1021.00,57,181,238.00
08/24/2004,12:11,1021.25,1021.25,1021.00,1021.25,206,13,219.00
08/24/2004,12:12,1021.25,1021.25,1021.00,1021.00,19,451,470.00
08/24/2004,12:13,1021.00,1021.25,1020.75,1021.25,157,214,371.00
08/24/2004,12:14,1021.25,1021.25,1021.00,1021.00,14,374,388.00
08/24/2004,12:15,1021.25,1021.25,1021.00,1021.00,59,243,302.00
08/24/2004,12:16,1021.00,1021.25,1021.00,1021.00,88,21,109.00
08/24/2004,12:17,1021.25,1021.75,1021.25,1021.50,1332,90,1422.00
08/24/2004,12:18,1021.25,1021.50,1021.25,1021.50,161,13,174.00
08/24/2004,12:19,1021.50,1021.75,1021.25,1021.50,631,370,1001.00
08/24/2004,12:20,1021.50,1021.50,1021.25,1021.25,224,7,231.00
08/24/2004,12:21,1021.25,1021.50,1021.25,1021.25,21,348,369.00
08/24/2004,12:22,1021.25,1021.50,1021.00,1021.25,486,350,836.00
08/24/2004,12:23,1021.50,1021.50,1021.25,1021.50,29,475,504.00
08/24/2004,12:24,1021.50,1021.75,1021.25,1021.75,379,112,491.00
08/24/2004,12:25,1021.75,1022.25,1021.50,1021.75,2990,986,3976.00
08/24/2004,12:26,1021.75,1021.75,1021.25,1021.75,346,357,703.00
08/24/2004,12:27,1021.75,1022.00,1021.75,1021.75,918,91,1009.00
08/24/2004,12:28,1021.75,1022.25,1021.75,1022.00,624,662,1286.00
08/24/2004,12:29,1022.25,1023.50,1022.00,1022.75,5862,1833,7695.00
08/24/2004,12:30,1023.00,1023.00,1022.75,1023.00,797,62,859.00
08/24/2004,12:31,1023.00,1023.00,1022.25,1022.50,638,1156,1794.00
08/24/2004,12:32,1022.75,1022.75,1022.25,1022.25,166,804,970.00
08/24/2004,12:33,1022.25,1022.50,1022.00,1022.25,46,727,773.00
08/24/2004,12:34,1022.25,1022.25,1022.00,1022.00,63,59,122.00
08/24/2004,12:35,1022.25,1022.50,1022.00,1022.25,737,38,775.00
08/24/2004,12:36,1022.50,1022.50,1022.00,1022.00,135,345,480.00
08/24/2004,12:37,1022.00,1022.50,1022.00,1022.25,225,268,493.00
08/24/2004,12:38,1022.25,1022.50,1022.25,1022.50,53,100,153.00
08/24/2004,12:39,1022.25,1022.50,1022.00,1022.00,40,384,424.00
08/24/2004,12:40,1022.00,1022.50,1022.00,1022.50,515,38,553.00
08/24/2004,12:41,1022.25,1022.50,1022.25,1022.50,244,59,303.00
08/24/2004,12:42,1022.50,1022.75,1022.25,1022.50,918,13,931.00
08/24/2004,12:43,1022.75,1022.75,1022.50,1022.75,25,61,86.00
08/24/2004,12:44,1022.75,1022.75,1022.25,1022.75,288,258,546.00
08/24/2004,12:45,1022.50,1022.75,1022.50,1022.75,154,89,243.00
08/24/2004,12:46,1022.75,1022.75,1022.50,1022.50,88,29,117.00
08/24/2004,12:47,1022.50,1022.75,1022.50,1022.75,197,17,214.00
08/24/2004,12:48,1022.75,1022.75,1022.50,1022.50,56,128,184.00
08/24/2004,12:49,1022.75,1022.75,1022.50,1022.50,55,28,83.00
08/24/2004,12:50,1022.50,1022.75,1022.50,1022.50,18,67,85.00
08/24/2004,12:51,1022.75,1022.75,1022.50,1022.50,183,110,293.00
08/24/2004,12:52,1022.50,1022.75,1022.50,1022.50,47,184,231.00
08/24/2004,12:53,1022.50,1022.75,1022.50,1022.50,21,233,254.00
08/24/2004,12:54,1022.50,1023.75,1022.50,1023.50,3680,534,4214.00
08/24/2004,12:55,1023.50,1023.50,1022.50,1023.00,253,1296,1549.00
08/24/2004,12:56,1022.75,1023.00,1022.75,1022.75,440,811,1251.00
08/24/2004,12:57,1022.75,1023.00,1022.75,1022.75,29,419,448.00
08/24/2004,12:58,1022.75,1023.00,1022.75,1022.75,31,699,730.00
08/24/2004,12:59,1022.75,1023.00,1022.75,1022.75,647,697,1344.00
08/24/2004,13:00,1023.00,1023.00,1022.75,1023.00,483,224,707.00
08/24/2004,13:01,1022.75,1023.00,1022.25,1022.25,128,1937,2065.00
08/24/2004,13:02,1022.25,1022.50,1022.25,1022.25,34,290,324.00
08/24/2004,13:03,1022.25,1022.50,1022.25,1022.25,5,546,551.00
08/24/2004,13:04,1022.25,1022.75,1022.25,1022.75,466,185,651.00
08/24/2004,13:05,1022.50,1022.75,1022.25,1022.25,48,758,806.00
08/24/2004,13:06,1022.25,1022.50,1022.25,1022.25,423,765,1188.00
08/24/2004,13:07,1022.25,1022.50,1021.25,1021.75,1350,2328,3678.00
08/24/2004,13:08,1021.75,1022.00,1021.75,1021.75,25,249,274.00
08/24/2004,13:09,1022.00,1022.00,1021.75,1021.75,309,64,373.00
08/24/2004,13:10,1021.75,1022.00,1021.75,1021.75,181,1172,1353.00
08/24/2004,13:11,1021.75,1022.00,1021.25,1021.25,783,1787,2570.00
08/24/2004,13:12,1021.25,1021.25,1020.50,1021.00,1419,2355,3774.00
08/24/2004,13:13,1020.75,1021.50,1020.50,1021.50,1648,786,2434.00
08/24/2004,13:14,1021.25,1021.50,1021.25,1021.25,143,761,904.00
08/24/2004,13:15,1021.50,1021.75,1021.25,1021.50,475,125,600.00
08/24/2004,13:16,1021.50,1021.50,1021.25,1021.25,635,28,663.00
08/24/2004,13:17,1021.50,1021.50,1020.75,1020.75,99,1310,1409.00
08/24/2004,13:18,1021.00,1021.25,1020.50,1021.25,780,961,1741.00
08/24/2004,13:19,1021.25,1021.25,1021.00,1021.00,77,35,112.00
08/24/2004,13:20,1021.00,1021.25,1021.00,1021.25,15,5,20.00
08/24/2004,13:21,1021.00,1021.50,1020.75,1021.00,1570,1875,3445.00
08/24/2004,13:22,1021.25,1021.50,1021.00,1021.00,478,334,812.00
08/24/2004,13:23,1021.25,1021.25,1021.00,1021.00,3,296,299.00
08/24/2004,13:24,1021.00,1021.50,1021.00,1021.50,254,188,442.00
08/24/2004,13:25,1021.25,1021.50,1021.25,1021.50,25,12,37.00
08/24/2004,13:26,1021.50,1021.50,1021.00,1021.00,14,831,845.00
08/24/2004,13:27,1021.00,1021.50,1021.00,1021.50,1733,58,1791.00
08/24/2004,13:28,1021.50,1021.50,1021.25,1021.50,189,74,263.00
08/24/2004,13:29,1021.50,1021.50,1021.25,1021.50,171,29,200.00
08/24/2004,13:30,1021.50,1021.50,1021.25,1021.50,50,3,53.00
08/24/2004,13:31,1021.50,1021.50,1021.25,1021.50,77,21,98.00
08/24/2004,13:32,1021.25,1021.25,1021.00,1021.25,260,436,696.00
08/24/2004,13:33,1021.25,1021.50,1021.00,1021.00,97,111,208.00
08/24/2004,13:34,1021.00,1021.25,1021.00,1021.00,38,431,469.00
08/24/2004,13:35,1021.00,1021.25,1021.00,1021.00,12,43,55.00
08/24/2004,13:36,1021.00,1021.75,1021.00,1021.75,806,25,831.00
08/24/2004,13:37,1021.75,1021.75,1021.50,1021.75,59,10,69.00
08/24/2004,13:38,1021.50,1021.50,1021.00,1021.25,510,1551,2061.00
08/24/2004,13:39,1021.00,1021.00,1020.50,1020.75,720,1378,2098.00
08/24/2004,13:40,1020.75,1021.00,1020.75,1020.75,527,532,1059.00
08/24/2004,13:41,1021.00,1021.00,1020.50,1021.00,164,666,830.00
08/24/2004,13:42,1020.75,1021.00,1020.75,1020.75,68,748,816.00
08/24/2004,13:43,1020.75,1021.00,1020.50,1020.75,136,189,325.00
08/24/2004,13:44,1021.00,1021.25,1020.75,1021.25,116,128,244.00
08/24/2004,13:45,1021.00,1021.25,1021.00,1021.25,898,399,1297.00
08/24/2004,13:46,1021.25,1021.25,1020.75,1021.00,30,158,188.00
08/24/2004,13:47,1021.00,1021.00,1020.50,1020.75,139,850,989.00
08/24/2004,13:48,1020.75,1021.25,1020.75,1021.00,1005,99,1104.00
08/24/2004,13:49,1021.00,1021.25,1020.50,1021.25,499,363,862.00
08/24/2004,13:50,1021.25,1021.50,1021.00,1021.25,274,244,518.00
08/24/2004,13:51,1021.25,1021.25,1020.75,1021.00,143,115,258.00
08/24/2004,13:52,1021.00,1021.25,1021.00,1021.25,256,21,277.00
08/24/2004,13:53,1021.25,1021.25,1020.50,1021.00,1163,1006,2169.00
08/24/2004,13:54,1021.00,1021.25,1021.00,1021.25,187,79,266.00
08/24/2004,13:55,1021.00,1021.25,1020.75,1021.00,461,436,897.00
08/24/2004,13:56,1021.00,1021.25,1020.50,1020.75,176,813,989.00
08/24/2004,13:57,1020.75,1021.00,1020.75,1020.75,22,43,65.00
08/24/2004,13:58,1021.00,1021.00,1020.75,1020.75,9,61,70.00
08/24/2004,13:59,1020.75,1021.00,1020.50,1020.75,280,366,646.00
08/24/2004,14:00,1020.75,1021.00,1020.75,1020.75,133,420,553.00
08/24/2004,14:01,1020.75,1021.00,1020.50,1020.50,8,486,494.00
08/24/2004,14:02,1020.50,1020.75,1020.25,1020.25,755,735,1490.00
08/24/2004,14:03,1020.25,1020.50,1020.00,1020.00,86,605,691.00
08/24/2004,14:04,1020.00,1020.25,1020.00,1020.25,578,69,647.00
08/24/2004,14:05,1020.25,1020.25,1019.25,1019.50,685,3904,4589.00
08/24/2004,14:06,1019.50,1019.75,1019.50,1019.75,215,618,833.00
08/24/2004,14:07,1019.75,1020.00,1019.50,1019.50,1525,1642,3167.00
08/24/2004,14:08,1019.75,1019.75,1019.50,1019.75,315,70,385.00
08/24/2004,14:09,1019.75,1019.75,1019.50,1019.75,458,140,598.00
08/24/2004,14:10,1019.75,1019.75,1019.25,1019.50,281,787,1068.00
08/24/2004,14:11,1019.50,1019.75,1019.50,1019.50,226,823,1049.00
08/24/2004,14:12,1019.50,1019.75,1019.50,1019.75,18,814,832.00
08/24/2004,14:13,1019.75,1020.25,1019.75,1020.00,2082,107,2189.00
08/24/2004,14:14,1020.00,1020.00,1019.75,1020.00,28,451,479.00
08/24/2004,14:15,1020.00,1020.00,1019.50,1019.75,139,151,290.00
08/24/2004,14:16,1019.75,1020.00,1019.75,1020.00,14,110,124.00
08/24/2004,14:17,1019.75,1020.00,1019.50,1019.50,57,578,635.00
08/24/2004,14:18,1019.50,1019.75,1019.50,1019.75,67,42,109.00
08/24/2004,14:19,1019.75,1019.75,1019.50,1019.50,42,653,695.00
08/24/2004,14:20,1019.50,1020.00,1019.25,1019.75,873,262,1135.00
08/24/2004,14:21,1019.75,1020.25,1019.75,1020.25,1651,100,1751.00
08/24/2004,14:22,1020.50,1020.50,1020.00,1020.50,779,498,1277.00
08/24/2004,14:23,1020.50,1020.75,1020.25,1020.75,1110,84,1194.00
08/24/2004,14:24,1020.75,1021.00,1020.50,1021.00,1551,735,2286.00
08/24/2004,14:25,1021.00,1021.00,1020.75,1021.00,56,245,301.00
08/24/2004,14:26,1021.00,1021.00,1020.75,1020.75,3,242,245.00
08/24/2004,14:27,1020.75,1021.25,1020.75,1021.25,1348,151,1499.00
08/24/2004,14:28,1021.25,1021.50,1021.00,1021.25,927,248,1175.00
08/24/2004,14:29,1021.25,1021.25,1020.25,1020.25,456,1782,2238.00
08/24/2004,14:30,1020.25,1020.75,1020.25,1020.50,539,508,1047.00
08/24/2004,14:31,1020.50,1020.75,1020.50,1020.50,27,73,100.00
08/24/2004,14:32,1020.75,1021.00,1020.50,1020.75,552,310,862.00
08/24/2004,14:33,1020.75,1020.75,1020.25,1020.50,272,506,778.00
08/24/2004,14:34,1020.50,1020.75,1020.50,1020.75,588,78,666.00
08/24/2004,14:35,1020.75,1021.00,1020.25,1021.00,1180,956,2136.00
08/24/2004,14:36,1021.00,1021.00,1020.75,1020.75,31,34,65.00
08/24/2004,14:37,1021.00,1022.00,1021.00,1021.25,3904,1972,5876.00
08/24/2004,14:38,1021.50,1021.75,1021.25,1021.50,725,142,867.00
08/24/2004,14:39,1021.50,1022.25,1021.50,1021.75,2801,887,3688.00
08/24/2004,14:40,1021.75,1022.00,1021.50,1021.75,794,692,1486.00
08/24/2004,14:41,1021.50,1021.75,1020.75,1021.00,289,1118,1407.00
08/24/2004,14:42,1021.25,1021.25,1020.75,1021.00,1054,737,1791.00
08/24/2004,14:43,1021.00,1021.25,1021.00,1021.25,1170,122,1292.00
08/24/2004,14:44,1021.00,1021.25,1020.75,1020.75,211,231,442.00
08/24/2004,14:45,1020.75,1021.00,1020.75,1020.75,333,980,1313.00
08/24/2004,14:46,1020.75,1021.00,1020.50,1021.00,785,1220,2005.00
08/24/2004,14:47,1021.00,1021.25,1020.25,1020.25,308,1305,1613.00
08/24/2004,14:48,1020.50,1020.75,1020.00,1020.25,1148,1516,2664.00
08/24/2004,14:49,1020.25,1020.50,1020.00,1020.50,770,993,1763.00
08/24/2004,14:50,1020.75,1021.00,1020.50,1020.75,535,223,758.00
08/24/2004,14:51,1021.00,1021.50,1020.75,1021.25,811,223,1034.00
08/24/2004,14:52,1021.50,1021.50,1021.00,1021.00,52,479,531.00
08/24/2004,14:53,1021.25,1021.25,1021.00,1021.25,230,30,260.00
08/24/2004,14:54,1021.25,1021.50,1021.00,1021.50,786,46,832.00
08/24/2004,14:55,1021.50,1021.75,1021.25,1021.25,1365,987,2352.00
08/24/2004,14:56,1021.25,1022.00,1021.25,1022.00,718,368,1086.00
08/24/2004,14:57,1021.75,1021.75,1021.00,1021.50,815,1441,2256.00
08/24/2004,14:58,1021.50,1021.75,1021.25,1021.50,394,223,617.00
08/24/2004,14:59,1021.50,1022.00,1021.50,1021.75,743,343,1086.00
08/24/2004,15:00,1022.00,1022.00,1021.50,1021.50,1155,2124,3279.00
08/24/2004,15:01,1021.75,1021.75,1021.00,1021.25,1541,1989,3530.00
08/24/2004,15:02,1021.25,1021.25,1021.00,1021.25,506,175,681.00
08/24/2004,15:03,1021.25,1021.75,1021.00,1021.50,1301,693,1994.00
08/24/2004,15:04,1021.50,1021.75,1021.25,1021.75,461,89,550.00
08/24/2004,15:05,1021.50,1021.75,1021.50,1021.75,668,52,720.00
08/24/2004,15:06,1022.00,1022.25,1021.75,1022.00,1019,659,1678.00
08/24/2004,15:07,1021.75,1022.00,1021.75,1022.00,196,367,563.00
08/24/2004,15:08,1022.00,1022.00,1021.75,1022.00,143,26,169.00
08/24/2004,15:09,1022.00,1022.00,1021.75,1021.75,94,38,132.00
08/24/2004,15:10,1021.75,1022.25,1021.75,1022.25,1346,229,1575.00
08/24/2004,15:11,1022.00,1022.50,1021.75,1022.50,1498,858,2356.00
08/24/2004,15:12,1022.50,1022.50,1021.75,1022.00,670,1085,1755.00
08/24/2004,15:13,1022.25,1022.75,1022.25,1022.75,1229,602,1831.00
08/24/2004,15:14,1022.75,1023.25,1022.50,1023.00,1580,1009,2589.00
08/24/2004,15:15,1023.00,1023.50,1022.50,1023.50,2059,1316,3375.00
08/24/2004,15:16,1023.50,1023.50,1023.50,1023.50,16,0,16.00
08/24/2004,15:31,1023.00,1023.25,1022.75,1023.00,160,168,328.00
08/24/2004,15:32,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/24/2004,15:33,1023.00,1023.50,1023.00,1023.25,147,62,209.00
08/24/2004,15:34,1023.25,1023.25,1023.00,1023.25,47,1,48.00
08/24/2004,15:35,1023.25,1023.50,1023.25,1023.50,80,0,80.00
08/24/2004,15:36,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/24/2004,15:37,1023.25,1023.50,1023.25,1023.50,18,26,44.00
08/24/2004,15:38,1023.50,1023.50,1023.25,1023.25,8,17,25.00
08/24/2004,15:39,1023.50,1023.50,1023.25,1023.50,145,23,168.00
08/24/2004,15:40,1023.50,1023.50,1023.25,1023.50,27,10,37.00
08/24/2004,15:41,1023.25,1023.75,1023.25,1023.75,30,1,31.00
08/24/2004,15:42,1023.75,1023.75,1023.50,1023.50,2,35,37.00
08/24/2004,15:43,1023.25,1023.50,1023.25,1023.25,1,9,10.00
08/24/2004,15:44,1023.25,1023.25,1023.25,1023.25,0,84,84.00
08/24/2004,15:45,1023.25,1023.25,1023.25,1023.25,0,139,139.00
08/24/2004,15:46,1023.25,1023.50,1023.25,1023.50,3,5,8.00
08/24/2004,15:48,1023.25,1023.25,1023.25,1023.25,0,11,11.00
08/24/2004,15:49,1023.25,1023.25,1023.25,1023.25,0,178,178.00
08/24/2004,15:50,1023.25,1023.25,1023.25,1023.25,0,10,10.00
08/24/2004,15:51,1023.50,1023.50,1023.25,1023.25,1,1,2.00
08/24/2004,15:53,1023.50,1023.50,1023.25,1023.25,110,2,112.00
08/24/2004,15:55,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/24/2004,15:56,1023.50,1023.50,1023.50,1023.50,3,0,3.00
08/24/2004,15:57,1023.50,1023.75,1023.50,1023.75,84,0,84.00
08/24/2004,15:58,1023.50,1023.50,1023.50,1023.50,0,103,103.00
08/24/2004,15:59,1023.50,1023.50,1023.25,1023.50,121,54,175.00
08/24/2004,16:00,1023.50,1023.50,1023.50,1023.50,21,0,21.00
08/24/2004,17:01,1023.25,1023.25,1023.25,1023.25,66,0,66.00
08/24/2004,17:02,1023.00,1023.00,1023.00,1023.00,0,123,123.00
08/24/2004,17:03,1023.00,1023.00,1022.75,1022.75,0,10,10.00
08/24/2004,17:04,1022.75,1023.00,1022.75,1023.00,18,1,19.00
08/24/2004,17:05,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/24/2004,17:09,1023.25,1023.25,1023.25,1023.25,7,0,7.00
08/24/2004,17:10,1023.25,1023.25,1023.25,1023.25,20,0,20.00
08/24/2004,17:11,1023.25,1023.25,1023.25,1023.25,5,0,5.00
08/24/2004,17:12,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/24/2004,17:13,1023.25,1023.25,1023.25,1023.25,3,0,3.00
08/24/2004,17:14,1023.00,1023.00,1022.75,1023.00,12,32,44.00
08/24/2004,17:16,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/24/2004,17:17,1023.00,1023.00,1022.75,1022.75,7,4,11.00
08/24/2004,17:18,1022.75,1023.00,1022.75,1023.00,10,6,16.00
08/24/2004,17:19,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/24/2004,17:20,1023.00,1023.00,1023.00,1023.00,5,0,5.00
08/24/2004,17:22,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/24/2004,17:23,1023.00,1023.00,1023.00,1023.00,9,0,9.00
08/24/2004,17:24,1023.00,1023.00,1022.75,1022.75,11,1,12.00
08/24/2004,17:26,1022.75,1023.00,1022.75,1023.00,1,89,90.00
08/24/2004,17:28,1022.75,1022.75,1022.75,1022.75,0,11,11.00
08/24/2004,17:31,1023.00,1023.00,1022.75,1022.75,1,4,5.00
08/24/2004,17:32,1023.00,1023.00,1022.75,1022.75,2,141,143.00
08/24/2004,17:33,1022.75,1022.75,1022.50,1022.75,2,12,14.00
08/24/2004,17:34,1022.75,1022.75,1022.75,1022.75,4,0,4.00
08/24/2004,17:35,1022.50,1022.75,1022.50,1022.75,2,1,3.00
08/24/2004,17:37,1022.50,1022.50,1022.50,1022.50,0,1,1.00
08/24/2004,17:38,1022.75,1022.75,1022.75,1022.75,10,0,10.00
08/24/2004,17:39,1022.50,1022.50,1022.50,1022.50,0,20,20.00
08/24/2004,17:40,1022.50,1022.50,1022.50,1022.50,0,47,47.00
08/24/2004,17:41,1022.50,1022.75,1022.50,1022.75,10,9,19.00
08/24/2004,17:42,1022.75,1022.75,1022.75,1022.75,4,0,4.00
08/24/2004,17:43,1022.75,1022.75,1022.75,1022.75,8,0,8.00
08/24/2004,17:44,1022.50,1022.75,1022.50,1022.75,5,42,47.00
08/24/2004,17:45,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/24/2004,17:46,1022.50,1022.75,1022.50,1022.75,5,1,6.00
08/24/2004,17:47,1022.75,1022.75,1022.50,1022.50,1,20,21.00
08/24/2004,17:48,1022.50,1022.50,1022.25,1022.25,0,28,28.00
08/24/2004,17:50,1022.75,1022.75,1022.50,1022.50,2,39,41.00
08/24/2004,17:51,1022.50,1022.50,1022.50,1022.50,0,4,4.00
08/24/2004,17:52,1022.50,1022.50,1022.50,1022.50,0,2,2.00
08/24/2004,17:54,1022.25,1022.50,1022.25,1022.50,1,10,11.00
08/24/2004,17:55,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/24/2004,17:56,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/24/2004,17:57,1022.50,1022.50,1022.50,1022.50,3,0,3.00
08/24/2004,17:58,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/24/2004,18:02,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/24/2004,18:04,1022.50,1022.50,1022.50,1022.50,3,0,3.00
08/24/2004,18:05,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/24/2004,18:06,1022.50,1022.50,1022.50,1022.50,11,0,11.00
08/24/2004,18:07,1022.25,1022.25,1022.25,1022.25,0,50,50.00
08/24/2004,18:08,1022.25,1022.25,1022.25,1022.25,0,50,50.00
08/24/2004,18:09,1022.25,1022.25,1022.25,1022.25,0,56,56.00
08/24/2004,18:10,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/24/2004,18:12,1022.25,1022.25,1022.25,1022.25,4,0,4.00
08/24/2004,18:13,1022.25,1022.25,1022.25,1022.25,4,0,4.00
08/24/2004,18:14,1022.25,1022.25,1022.00,1022.25,3,1,4.00
08/24/2004,18:15,1022.25,1022.25,1022.00,1022.25,3,5,8.00
08/24/2004,18:16,1022.00,1022.00,1022.00,1022.00,0,1,1.00
08/24/2004,18:17,1022.00,1022.00,1022.00,1022.00,0,51,51.00
08/24/2004,18:18,1022.00,1022.00,1022.00,1022.00,0,4,4.00
08/24/2004,18:19,1022.00,1022.00,1021.75,1022.00,36,24,60.00
08/24/2004,18:21,1022.00,1022.00,1021.75,1021.75,35,37,72.00
08/24/2004,18:22,1021.75,1021.75,1021.50,1021.75,6,52,58.00
08/24/2004,18:23,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/24/2004,18:24,1021.75,1021.75,1021.75,1021.75,83,0,83.00
08/24/2004,18:25,1021.75,1021.75,1021.50,1021.50,3,7,10.00
08/24/2004,18:26,1021.75,1021.75,1021.75,1021.75,10,0,10.00
08/24/2004,18:27,1021.75,1021.75,1021.75,1021.75,10,0,10.00
08/24/2004,18:29,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/24/2004,18:30,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,18:31,1021.75,1022.00,1021.75,1022.00,1,2,3.00
08/24/2004,18:32,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/24/2004,18:33,1022.00,1022.00,1021.75,1021.75,1,15,16.00
08/24/2004,18:34,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,18:35,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,18:37,1022.00,1022.00,1021.75,1021.75,1,49,50.00
08/24/2004,18:38,1021.75,1021.75,1021.75,1021.75,0,4,4.00
08/24/2004,18:39,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,18:40,1021.50,1021.50,1021.50,1021.50,0,3,3.00
08/24/2004,18:41,1021.75,1021.75,1021.75,1021.75,9,0,9.00
08/24/2004,18:42,1021.75,1021.75,1021.75,1021.75,11,0,11.00
08/24/2004,18:43,1021.75,1021.75,1021.75,1021.75,5,0,5.00
08/24/2004,18:44,1021.75,1021.75,1021.50,1021.75,3,2,5.00
08/24/2004,18:45,1021.75,1021.75,1021.75,1021.75,26,0,26.00
08/24/2004,18:46,1021.50,1021.75,1021.50,1021.75,7,1,8.00
08/24/2004,18:47,1021.75,1021.75,1021.75,1021.75,4,0,4.00
08/24/2004,18:49,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/24/2004,18:50,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/24/2004,18:51,1021.75,1021.75,1021.75,1021.75,14,0,14.00
08/24/2004,18:52,1021.75,1021.75,1021.75,1021.75,7,0,7.00
08/24/2004,18:53,1021.75,1021.75,1021.75,1021.75,5,0,5.00
08/24/2004,18:57,1021.75,1021.75,1021.75,1021.75,11,0,11.00
08/24/2004,18:58,1021.50,1021.50,1021.50,1021.50,0,10,10.00
08/24/2004,18:59,1021.50,1021.75,1021.50,1021.75,2,4,6.00
08/24/2004,19:02,1021.75,1021.75,1021.75,1021.75,4,0,4.00
08/24/2004,19:03,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/24/2004,19:04,1021.75,1021.75,1021.75,1021.75,3,0,3.00
08/24/2004,19:05,1021.75,1021.75,1021.75,1021.75,4,0,4.00
08/24/2004,19:07,1021.75,1021.75,1021.25,1021.25,51,69,120.00
08/24/2004,19:08,1021.25,1021.25,1021.25,1021.25,0,11,11.00
08/24/2004,19:09,1021.50,1021.50,1021.50,1021.50,2,0,2.00
08/24/2004,19:10,1021.50,1021.50,1021.50,1021.50,1,0,1.00
08/24/2004,19:11,1021.50,1021.50,1021.50,1021.50,7,0,7.00
08/24/2004,19:12,1021.50,1021.50,1021.50,1021.50,2,0,2.00
08/24/2004,19:13,1021.50,1021.50,1021.25,1021.25,1,2,3.00
08/24/2004,19:14,1021.25,1021.50,1021.25,1021.50,12,1,13.00
08/24/2004,19:15,1021.50,1021.50,1021.50,1021.50,2,0,2.00
08/24/2004,19:16,1021.25,1021.50,1021.25,1021.50,12,1,13.00
08/24/2004,19:17,1021.50,1021.50,1021.50,1021.50,5,0,5.00
08/24/2004,19:18,1021.50,1021.75,1021.50,1021.75,22,0,22.00
08/24/2004,19:19,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/24/2004,19:20,1021.50,1021.75,1021.50,1021.75,19,1,20.00
08/24/2004,19:22,1021.75,1021.75,1021.75,1021.75,1,0,1.00
08/24/2004,19:24,1022.00,1022.00,1021.75,1021.75,6,1,7.00
08/24/2004,19:25,1021.75,1022.00,1021.75,1021.75,1,9,10.00
08/24/2004,19:26,1021.75,1022.00,1021.75,1022.00,2,2,4.00
08/24/2004,19:27,1021.75,1021.75,1021.75,1021.75,0,4,4.00
08/24/2004,19:29,1021.75,1021.75,1021.75,1021.75,0,2,2.00
08/24/2004,19:30,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,19:31,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,19:37,1021.75,1021.75,1021.75,1021.75,0,25,25.00
08/24/2004,19:38,1021.50,1021.50,1021.50,1021.50,0,1,1.00
08/24/2004,19:39,1021.75,1021.75,1021.75,1021.75,19,0,19.00
08/24/2004,19:40,1021.75,1022.00,1021.75,1022.00,7,0,7.00
08/24/2004,19:41,1022.00,1022.00,1021.75,1021.75,5,15,20.00
08/24/2004,19:42,1021.75,1021.75,1021.75,1021.75,0,22,22.00
08/24/2004,19:53,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,19:54,1021.75,1021.75,1021.75,1021.75,0,15,15.00
08/24/2004,19:57,1021.75,1021.75,1021.75,1021.75,0,6,6.00
08/24/2004,20:00,1022.00,1022.00,1022.00,1022.00,10,0,10.00
08/24/2004,20:01,1021.75,1021.75,1021.75,1021.75,0,5,5.00
08/24/2004,20:02,1021.75,1021.75,1021.75,1021.75,0,10,10.00
08/24/2004,20:04,1021.75,1021.75,1021.75,1021.75,0,3,3.00
08/24/2004,20:05,1021.75,1021.75,1021.75,1021.75,0,7,7.00
08/24/2004,20:06,1021.75,1021.75,1021.75,1021.75,0,2,2.00
08/24/2004,20:07,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,20:10,1021.75,1021.75,1021.75,1021.75,0,27,27.00
08/24/2004,20:11,1021.75,1021.75,1021.75,1021.75,0,6,6.00
08/24/2004,20:14,1021.75,1022.00,1021.75,1022.00,102,1,103.00
08/24/2004,20:15,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,20:17,1022.00,1022.00,1022.00,1022.00,31,0,31.00
08/24/2004,20:20,1022.00,1022.00,1022.00,1022.00,8,0,8.00
08/24/2004,20:21,1022.00,1022.00,1022.00,1022.00,10,0,10.00
08/24/2004,20:22,1022.00,1022.00,1022.00,1022.00,6,0,6.00
08/24/2004,20:23,1022.00,1022.00,1021.75,1021.75,4,2,6.00
08/24/2004,20:24,1022.00,1022.00,1022.00,1022.00,6,0,6.00
08/24/2004,20:25,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,20:26,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,20:28,1022.00,1022.00,1022.00,1022.00,4,0,4.00
08/24/2004,20:29,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/24/2004,20:30,1022.00,1022.00,1022.00,1022.00,2,0,2.00
08/24/2004,20:34,1022.00,1022.00,1022.00,1022.00,3,0,3.00
08/24/2004,20:35,1022.00,1022.00,1022.00,1022.00,11,0,11.00
08/24/2004,20:36,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,20:38,1021.75,1022.00,1021.75,1022.00,10,1,11.00
08/24/2004,20:39,1021.75,1021.75,1021.75,1021.75,0,10,10.00
08/24/2004,20:40,1021.75,1021.75,1021.75,1021.75,0,13,13.00
08/24/2004,20:41,1021.75,1021.75,1021.75,1021.75,0,25,25.00
08/24/2004,20:42,1021.75,1021.75,1021.75,1021.75,0,2,2.00
08/24/2004,20:43,1022.00,1022.00,1022.00,1022.00,10,0,10.00
08/24/2004,20:44,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,20:45,1022.00,1022.00,1022.00,1022.00,3,0,3.00
08/24/2004,20:47,1022.00,1022.00,1022.00,1022.00,10,0,10.00
08/24/2004,20:48,1022.00,1022.00,1022.00,1022.00,20,0,20.00
08/24/2004,20:50,1022.00,1022.00,1021.75,1021.75,20,1,21.00
08/24/2004,20:51,1022.00,1022.00,1022.00,1022.00,9,0,9.00
08/24/2004,20:53,1022.25,1022.25,1022.25,1022.25,11,0,11.00
08/24/2004,20:54,1022.25,1022.25,1022.25,1022.25,20,0,20.00
08/24/2004,20:55,1022.25,1022.25,1022.25,1022.25,21,0,21.00
08/24/2004,20:57,1022.25,1022.25,1022.25,1022.25,10,0,10.00
08/24/2004,20:58,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/24/2004,20:59,1022.00,1022.00,1022.00,1022.00,0,41,41.00
08/24/2004,21:00,1022.25,1022.25,1022.25,1022.25,15,0,15.00
08/24/2004,21:02,1022.00,1022.00,1022.00,1022.00,0,2,2.00
08/24/2004,21:05,1022.00,1022.00,1022.00,1022.00,0,5,5.00
08/24/2004,21:06,1022.25,1022.25,1022.25,1022.25,1,0,1.00
08/24/2004,21:09,1022.00,1022.00,1022.00,1022.00,0,18,18.00
08/24/2004,21:11,1021.75,1021.75,1021.75,1021.75,0,30,30.00
08/24/2004,21:12,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,21:13,1021.75,1021.75,1021.75,1021.75,0,11,11.00
08/24/2004,21:15,1022.00,1022.00,1022.00,1022.00,20,0,20.00
08/24/2004,21:20,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/24/2004,21:22,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,21:23,1022.00,1022.00,1022.00,1022.00,5,0,5.00
08/24/2004,21:27,1022.00,1022.00,1022.00,1022.00,35,0,35.00
08/24/2004,21:29,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,21:36,1022.00,1022.00,1022.00,1022.00,10,0,10.00
08/24/2004,21:37,1022.00,1022.00,1022.00,1022.00,2,0,2.00
08/24/2004,21:39,1021.75,1021.75,1021.75,1021.75,0,4,4.00
08/24/2004,21:40,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,21:41,1021.75,1021.75,1021.75,1021.75,0,2,2.00
08/24/2004,21:42,1021.75,1021.75,1021.75,1021.75,0,5,5.00
08/24/2004,21:48,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,21:49,1021.75,1021.75,1021.75,1021.75,0,1,1.00
08/24/2004,21:51,1022.00,1022.00,1022.00,1022.00,21,0,21.00
08/24/2004,21:53,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,21:54,1022.00,1022.00,1022.00,1022.00,1,0,1.00
08/24/2004,21:55,1022.25,1022.25,1022.25,1022.25,84,0,84.00
08/24/2004,21:56,1022.50,1022.75,1022.50,1022.50,67,5,72.00
08/24/2004,21:59,1022.75,1022.75,1022.75,1022.75,10,0,10.00
08/24/2004,22:00,1022.75,1022.75,1022.75,1022.75,5,0,5.00
08/24/2004,22:02,1022.75,1022.75,1022.75,1022.75,91,0,91.00
08/24/2004,22:03,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/24/2004,22:06,1022.75,1022.75,1022.50,1022.50,5,15,20.00
08/24/2004,22:08,1022.50,1022.50,1022.50,1022.50,0,14,14.00
08/24/2004,22:09,1022.50,1022.50,1022.50,1022.50,0,22,22.00
08/24/2004,22:10,1022.75,1022.75,1022.25,1022.25,1,10,11.00
08/24/2004,22:11,1022.25,1022.50,1022.25,1022.50,1,10,11.00
08/24/2004,22:12,1022.50,1022.50,1022.50,1022.50,2,0,2.00
08/24/2004,22:17,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/24/2004,22:23,1022.25,1022.25,1022.25,1022.25,0,10,10.00
08/24/2004,22:26,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/24/2004,22:33,1022.25,1022.25,1022.25,1022.25,0,18,18.00
08/24/2004,22:36,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/24/2004,22:37,1022.25,1022.25,1022.25,1022.25,0,1,1.00
08/24/2004,22:41,1022.25,1022.50,1022.25,1022.50,2,1,3.00
08/24/2004,22:42,1022.50,1022.50,1022.50,1022.50,10,0,10.00
08/24/2004,22:45,1022.50,1022.50,1022.50,1022.50,1,0,1.00
08/24/2004,22:49,1022.25,1022.25,1022.25,1022.25,0,2,2.00
08/24/2004,22:53,1022.50,1022.50,1022.50,1022.50,4,0,4.00
08/24/2004,22:54,1022.75,1022.75,1022.75,1022.75,1,0,1.00
08/24/2004,22:56,1022.75,1022.75,1022.75,1022.75,2,0,2.00
08/24/2004,23:02,1022.50,1022.50,1022.50,1022.50,0,6,6.00
08/24/2004,23:03,1022.50,1022.75,1022.50,1022.75,46,4,50.00
08/24/2004,23:04,1023.00,1023.00,1023.00,1023.00,43,0,43.00
08/24/2004,23:06,1023.00,1023.00,1023.00,1023.00,3,0,3.00
08/24/2004,23:07,1023.00,1023.00,1023.00,1023.00,7,0,7.00
08/24/2004,23:08,1023.00,1023.00,1023.00,1023.00,3,0,3.00
08/24/2004,23:11,1022.75,1023.00,1022.75,1023.00,1,5,6.00
08/24/2004,23:13,1022.75,1022.75,1022.75,1022.75,0,1,1.00
08/24/2004,23:16,1023.00,1023.00,1023.00,1023.00,10,0,10.00
08/24/2004,23:17,1023.00,1023.00,1023.00,1023.00,16,0,16.00
08/24/2004,23:18,1023.00,1023.25,1023.00,1023.25,169,0,169.00
08/24/2004,23:19,1023.25,1023.25,1023.25,1023.25,5,0,5.00
08/24/2004,23:20,1023.25,1023.25,1023.25,1023.25,5,0,5.00
08/24/2004,23:21,1023.25,1023.25,1023.25,1023.25,7,0,7.00
08/24/2004,23:22,1023.25,1023.25,1023.25,1023.25,2,0,2.00
08/24/2004,23:23,1023.25,1023.25,1023.25,1023.25,3,0,3.00
08/24/2004,23:26,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/24/2004,23:27,1023.25,1023.25,1023.25,1023.25,50,0,50.00
08/24/2004,23:28,1023.25,1023.25,1023.25,1023.25,5,0,5.00
08/24/2004,23:30,1023.00,1023.00,1023.00,1023.00,0,10,10.00
08/24/2004,23:31,1023.25,1023.25,1023.25,1023.25,9,0,9.00
08/24/2004,23:32,1023.25,1023.25,1023.25,1023.25,2,0,2.00
08/24/2004,23:35,1023.50,1023.50,1023.50,1023.50,2,0,2.00
08/24/2004,23:36,1023.50,1023.50,1023.50,1023.50,15,0,15.00
08/24/2004,23:38,1023.50,1023.50,1023.50,1023.50,10,0,10.00
08/24/2004,23:39,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/24/2004,23:41,1023.25,1023.25,1023.25,1023.25,0,6,6.00
08/24/2004,23:43,1023.25,1023.25,1023.00,1023.25,3,7,10.00
08/24/2004,23:45,1023.50,1023.50,1023.25,1023.25,2,2,4.00
08/24/2004,23:46,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/24/2004,23:48,1023.25,1023.25,1023.00,1023.00,0,100,100.00
08/24/2004,23:49,1023.00,1023.00,1022.75,1023.00,1,17,18.00
08/24/2004,23:52,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/24/2004,23:53,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/24/2004,23:54,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/24/2004,23:55,1023.25,1023.25,1023.25,1023.25,8,0,8.00
08/24/2004,23:56,1023.00,1023.25,1023.00,1023.25,6,1,7.00
08/24/2004,23:57,1023.25,1023.25,1023.25,1023.25,7,0,7.00
08/24/2004,23:58,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/25/2004,00:02,1023.50,1023.50,1023.25,1023.25,15,4,19.00
08/25/2004,00:05,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/25/2004,00:06,1023.50,1023.50,1023.50,1023.50,5,0,5.00
08/25/2004,00:07,1023.50,1023.50,1023.50,1023.50,3,0,3.00
08/25/2004,00:09,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/25/2004,00:10,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/25/2004,00:11,1023.50,1023.50,1023.50,1023.50,3,0,3.00
08/25/2004,00:13,1023.25,1023.25,1023.25,1023.25,0,1,1.00
08/25/2004,00:16,1023.50,1023.50,1023.50,1023.50,3,0,3.00
08/25/2004,00:17,1023.50,1023.50,1023.50,1023.50,1,0,1.00
08/25/2004,00:19,1023.75,1024.50,1023.75,1024.25,355,22,377.00
08/25/2004,00:20,1024.25,1024.25,1024.25,1024.25,0,3,3.00
08/25/2004,00:21,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/25/2004,00:22,1024.25,1024.25,1024.25,1024.25,0,8,8.00
08/25/2004,00:23,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/25/2004,00:24,1024.25,1024.25,1024.25,1024.25,5,0,5.00
08/25/2004,00:26,1024.25,1024.25,1024.25,1024.25,1,0,1.00
08/25/2004,00:30,1024.25,1024.25,1024.25,1024.25,14,0,14.00
08/25/2004,00:31,1024.25,1024.25,1024.25,1024.25,11,0,11.00
08/25/2004,00:32,1024.25,1024.25,1024.25,1024.25,5,0,5.00
08/25/2004,00:33,1024.50,1024.50,1024.25,1024.50,114,2,116.00
08/25/2004,00:34,1024.25,1024.50,1024.25,1024.50,10,1,11.00
08/25/2004,00:35,1024.50,1024.50,1024.50,1024.50,4,0,4.00
08/25/2004,00:36,1024.75,1024.75,1024.50,1024.75,18,2,20.00
08/25/2004,00:38,1024.75,1024.75,1024.75,1024.75,73,0,73.00
08/25/2004,00:39,1024.75,1024.75,1024.75,1024.75,22,0,22.00
08/25/2004,00:40,1024.75,1025.00,1024.75,1024.75,13,3,16.00
08/25/2004,00:41,1024.75,1024.75,1024.75,1024.75,0,3,3.00
08/25/2004,00:42,1024.75,1024.75,1024.75,1024.75,0,10,10.00
08/25/2004,00:45,1024.75,1024.75,1024.75,1024.75,0,21,21.00
08/25/2004,00:46,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/25/2004,00:47,1024.75,1024.75,1024.75,1024.75,8,0,8.00
08/25/2004,00:48,1024.50,1024.75,1024.50,1024.75,2,1,3.00
08/25/2004,00:54,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/25/2004,00:57,1024.50,1024.50,1024.50,1024.50,0,5,5.00
08/25/2004,00:58,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/25/2004,00:59,1024.50,1024.50,1024.50,1024.50,0,5,5.00
08/25/2004,01:01,1024.75,1024.75,1024.75,1024.75,19,0,19.00
08/25/2004,01:02,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/25/2004,01:03,1024.75,1026.25,1024.75,1025.00,610,16,626.00
08/25/2004,01:04,1025.00,1025.00,1024.75,1024.75,0,6,6.00
08/25/2004,01:05,1025.00,1025.00,1024.75,1024.75,54,1,55.00
08/25/2004,01:06,1025.25,1025.25,1024.75,1024.75,1,2,3.00
08/25/2004,01:07,1025.00,1025.00,1025.00,1025.00,10,0,10.00
08/25/2004,01:08,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/25/2004,01:09,1025.25,1025.25,1025.00,1025.00,1,1,2.00
08/25/2004,01:10,1025.00,1025.00,1025.00,1025.00,0,8,8.00
08/25/2004,01:12,1025.00,1025.00,1025.00,1025.00,0,6,6.00
08/25/2004,01:13,1025.25,1025.25,1025.00,1025.00,2,2,4.00
08/25/2004,01:14,1025.25,1025.50,1025.25,1025.25,86,37,123.00
08/25/2004,01:15,1025.25,1025.25,1025.25,1025.25,0,2,2.00
08/25/2004,01:16,1025.25,1025.25,1025.00,1025.00,0,7,7.00
08/25/2004,01:18,1025.00,1025.00,1025.00,1025.00,0,6,6.00
08/25/2004,01:20,1025.00,1025.25,1025.00,1025.25,2,10,12.00
08/25/2004,01:22,1025.25,1025.25,1025.25,1025.25,5,0,5.00
08/25/2004,01:23,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/25/2004,01:25,1025.25,1025.25,1025.00,1025.00,1,2,3.00
08/25/2004,01:27,1025.00,1025.25,1025.00,1025.25,40,1,41.00
08/25/2004,01:28,1025.50,1025.50,1025.50,1025.50,37,0,37.00
08/25/2004,01:29,1025.75,1025.75,1025.50,1025.50,33,2,35.00
08/25/2004,01:30,1025.50,1025.50,1025.50,1025.50,0,33,33.00
08/25/2004,01:31,1025.50,1025.50,1025.50,1025.50,0,10,10.00
08/25/2004,01:32,1025.50,1025.50,1025.25,1025.25,0,2,2.00
08/25/2004,01:33,1025.25,1025.25,1025.25,1025.25,0,3,3.00
08/25/2004,01:34,1025.25,1025.25,1025.25,1025.25,0,4,4.00
08/25/2004,01:35,1025.25,1025.25,1025.25,1025.25,0,12,12.00
08/25/2004,01:36,1025.25,1025.25,1025.25,1025.25,0,23,23.00
08/25/2004,01:37,1025.25,1025.25,1025.25,1025.25,0,27,27.00
08/25/2004,01:38,1025.25,1025.25,1025.00,1025.00,0,5,5.00
08/25/2004,01:40,1025.25,1025.25,1025.25,1025.25,20,0,20.00
08/25/2004,01:41,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/25/2004,01:45,1025.25,1025.25,1025.00,1025.00,10,25,35.00
08/25/2004,01:46,1025.00,1025.00,1025.00,1025.00,0,58,58.00
08/25/2004,01:47,1025.00,1025.25,1025.00,1025.25,5,5,10.00
08/25/2004,01:50,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/25/2004,01:51,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/25/2004,01:52,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/25/2004,01:53,1025.00,1025.00,1025.00,1025.00,0,7,7.00
08/25/2004,01:54,1025.00,1025.00,1025.00,1025.00,0,24,24.00
08/25/2004,01:55,1025.00,1025.00,1025.00,1025.00,0,35,35.00
08/25/2004,01:56,1025.00,1025.00,1025.00,1025.00,0,7,7.00
08/25/2004,01:57,1025.00,1025.00,1025.00,1025.00,0,21,21.00
08/25/2004,01:59,1025.00,1025.00,1025.00,1025.00,0,10,10.00
08/25/2004,02:00,1024.75,1024.75,1024.75,1024.75,0,5,5.00
08/25/2004,02:01,1025.00,1025.00,1024.75,1024.75,20,41,61.00
08/25/2004,02:02,1024.50,1024.75,1024.50,1024.50,3,146,149.00
08/25/2004,02:03,1024.50,1024.50,1024.25,1024.50,46,17,63.00
08/25/2004,02:04,1024.50,1024.50,1024.50,1024.50,61,0,61.00
08/25/2004,02:05,1024.50,1024.50,1024.25,1024.50,98,1,99.00
08/25/2004,02:06,1024.50,1024.50,1024.50,1024.50,41,0,41.00
08/25/2004,02:07,1024.50,1024.50,1024.00,1024.25,38,159,197.00
08/25/2004,02:08,1024.25,1024.25,1024.25,1024.25,47,0,47.00
08/25/2004,02:09,1024.25,1024.25,1024.25,1024.25,5,0,5.00
08/25/2004,02:10,1024.25,1024.25,1024.00,1024.00,34,2,36.00
08/25/2004,02:11,1024.25,1024.25,1024.25,1024.25,31,0,31.00
08/25/2004,02:12,1024.50,1024.75,1024.50,1024.75,84,0,84.00
08/25/2004,02:13,1025.00,1025.00,1024.75,1024.75,21,59,80.00
08/25/2004,02:14,1024.75,1024.75,1024.50,1024.50,0,66,66.00
08/25/2004,02:15,1024.25,1024.50,1024.25,1024.25,60,42,102.00
08/25/2004,02:16,1024.25,1024.25,1024.25,1024.25,0,78,78.00
08/25/2004,02:17,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/25/2004,02:18,1024.25,1024.50,1024.25,1024.25,3,26,29.00
08/25/2004,02:19,1024.25,1024.25,1024.25,1024.25,0,20,20.00
08/25/2004,02:21,1024.25,1024.50,1024.25,1024.25,15,49,64.00
08/25/2004,02:22,1024.25,1024.25,1024.25,1024.25,0,89,89.00
08/25/2004,02:23,1024.25,1024.25,1024.25,1024.25,0,32,32.00
08/25/2004,02:24,1024.25,1024.25,1024.25,1024.25,0,11,11.00
08/25/2004,02:25,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/25/2004,02:26,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/25/2004,02:27,1024.25,1024.25,1024.25,1024.25,0,48,48.00
08/25/2004,02:28,1024.25,1024.25,1024.25,1024.25,0,11,11.00
08/25/2004,02:29,1024.00,1024.00,1024.00,1024.00,0,47,47.00
08/25/2004,02:30,1024.25,1024.25,1024.25,1024.25,91,0,91.00
08/25/2004,02:32,1024.25,1024.25,1024.25,1024.25,25,0,25.00
08/25/2004,02:34,1024.50,1024.75,1024.50,1024.75,55,0,55.00
08/25/2004,02:35,1024.50,1024.50,1024.50,1024.50,0,112,112.00
08/25/2004,02:36,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/25/2004,02:37,1024.25,1024.25,1024.25,1024.25,0,20,20.00
08/25/2004,02:38,1024.25,1024.25,1024.25,1024.25,0,6,6.00
08/25/2004,02:40,1024.25,1024.25,1024.00,1024.00,0,227,227.00
08/25/2004,02:41,1024.00,1024.00,1024.00,1024.00,0,19,19.00
08/25/2004,02:42,1023.75,1024.00,1023.75,1024.00,117,13,130.00
08/25/2004,02:43,1024.00,1024.00,1024.00,1024.00,1,0,1.00
08/25/2004,02:44,1024.00,1024.00,1024.00,1024.00,31,0,31.00
08/25/2004,02:45,1024.00,1024.25,1024.00,1024.00,117,1,118.00
08/25/2004,02:46,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/25/2004,02:47,1024.25,1024.25,1024.25,1024.25,36,0,36.00
08/25/2004,02:48,1024.25,1024.25,1024.25,1024.25,35,0,35.00
08/25/2004,02:49,1024.25,1024.25,1024.25,1024.25,10,0,10.00
08/25/2004,02:50,1024.25,1024.25,1024.25,1024.25,20,0,20.00
08/25/2004,02:51,1024.25,1024.25,1024.00,1024.00,2,2,4.00
08/25/2004,02:53,1024.25,1024.25,1024.25,1024.25,2,0,2.00
08/25/2004,02:56,1024.00,1024.00,1024.00,1024.00,0,32,32.00
08/25/2004,02:57,1024.00,1024.00,1023.75,1023.75,0,11,11.00
08/25/2004,02:58,1023.75,1024.00,1023.75,1024.00,6,1,7.00
08/25/2004,02:59,1024.00,1024.00,1024.00,1024.00,42,0,42.00
08/25/2004,03:00,1024.00,1024.00,1023.75,1023.75,17,21,38.00
08/25/2004,03:01,1023.75,1023.75,1023.75,1023.75,0,153,153.00
08/25/2004,03:02,1023.50,1023.50,1023.50,1023.50,0,111,111.00
08/25/2004,03:03,1023.25,1023.25,1023.25,1023.25,0,155,155.00
08/25/2004,03:04,1023.25,1023.25,1023.00,1023.25,10,36,46.00
08/25/2004,03:05,1023.25,1023.50,1023.25,1023.50,32,0,32.00
08/25/2004,03:06,1023.25,1023.25,1023.25,1023.25,0,82,82.00
08/25/2004,03:07,1023.25,1023.25,1023.25,1023.25,0,54,54.00
08/25/2004,03:08,1023.25,1023.50,1023.25,1023.50,151,2,153.00
08/25/2004,03:09,1023.25,1023.50,1023.25,1023.50,58,21,79.00
08/25/2004,03:10,1023.50,1024.00,1023.50,1023.75,111,1,112.00
08/25/2004,03:11,1023.75,1023.75,1023.50,1023.50,0,42,42.00
08/25/2004,03:12,1023.50,1023.50,1023.50,1023.50,0,143,143.00
08/25/2004,03:13,1023.50,1023.50,1023.50,1023.50,0,203,203.00
08/25/2004,03:14,1023.50,1023.50,1023.50,1023.50,0,155,155.00
08/25/2004,03:15,1023.50,1023.50,1023.00,1023.25,81,176,257.00
08/25/2004,03:16,1023.25,1023.25,1023.00,1023.25,129,16,145.00
08/25/2004,03:17,1023.00,1023.25,1022.75,1023.00,61,133,194.00
08/25/2004,03:18,1023.00,1023.25,1023.00,1023.25,35,0,35.00
08/25/2004,03:19,1023.00,1023.00,1023.00,1023.00,0,7,7.00
08/25/2004,03:20,1023.00,1023.00,1023.00,1023.00,0,8,8.00
08/25/2004,03:21,1023.00,1023.00,1023.00,1023.00,0,278,278.00
08/25/2004,03:22,1022.75,1022.75,1022.75,1022.75,0,83,83.00
08/25/2004,03:23,1022.75,1023.00,1022.75,1023.00,241,16,257.00
08/25/2004,03:24,1023.00,1023.00,1023.00,1023.00,65,0,65.00
08/25/2004,03:26,1023.00,1023.00,1023.00,1023.00,1,0,1.00
08/25/2004,03:27,1023.25,1023.25,1023.25,1023.25,1,0,1.00
08/25/2004,03:28,1023.25,1023.50,1023.25,1023.50,122,0,122.00
08/25/2004,03:29,1023.50,1023.50,1023.25,1023.25,12,10,22.00
08/25/2004,03:30,1023.25,1023.25,1023.25,1023.25,0,59,59.00
08/25/2004,03:31,1023.25,1023.25,1023.25,1023.25,0,52,52.00
08/25/2004,03:32,1023.25,1024.00,1023.25,1023.75,375,119,494.00
08/25/2004,03:33,1023.75,1024.00,1023.75,1023.75,10,10,20.00
08/25/2004,03:34,1024.00,1024.00,1024.00,1024.00,36,0,36.00
08/25/2004,03:35,1024.00,1024.00,1024.00,1024.00,9,0,9.00
08/25/2004,03:36,1024.00,1024.25,1024.00,1024.25,35,0,35.00
08/25/2004,03:37,1024.25,1024.25,1024.25,1024.25,4,0,4.00
08/25/2004,03:38,1024.25,1024.25,1024.00,1024.00,14,2,16.00
08/25/2004,03:39,1024.00,1024.00,1024.00,1024.00,0,27,27.00
08/25/2004,03:40,1023.75,1023.75,1023.75,1023.75,0,17,17.00
08/25/2004,03:41,1023.50,1023.75,1023.50,1023.50,10,57,67.00
08/25/2004,03:43,1023.50,1023.50,1023.50,1023.50,0,5,5.00
08/25/2004,03:46,1023.50,1023.50,1023.50,1023.50,0,1,1.00
08/25/2004,03:47,1023.50,1023.75,1023.50,1023.50,5,31,36.00
08/25/2004,03:49,1023.50,1023.50,1023.50,1023.50,0,18,18.00
08/25/2004,03:50,1023.50,1023.50,1023.50,1023.50,0,15,15.00
08/25/2004,03:51,1023.75,1023.75,1023.75,1023.75,1,0,1.00
08/25/2004,03:52,1023.50,1023.50,1023.25,1023.50,11,27,38.00
08/25/2004,03:53,1023.50,1023.75,1023.50,1023.75,34,0,34.00
08/25/2004,03:54,1023.50,1023.75,1023.50,1023.50,1,17,18.00
08/25/2004,03:55,1023.50,1023.50,1023.50,1023.50,0,10,10.00
08/25/2004,03:56,1023.50,1023.75,1023.50,1023.75,116,12,128.00
08/25/2004,03:57,1024.00,1024.25,1023.75,1024.00,59,4,63.00
08/25/2004,03:58,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/25/2004,03:59,1024.25,1024.25,1023.75,1024.00,12,1,13.00
08/25/2004,04:00,1024.00,1024.00,1024.00,1024.00,4,0,4.00
08/25/2004,04:02,1023.75,1024.00,1023.75,1024.00,16,3,19.00
08/25/2004,04:03,1024.00,1024.00,1024.00,1024.00,5,0,5.00
08/25/2004,04:07,1024.00,1024.00,1024.00,1024.00,1,0,1.00
08/25/2004,04:08,1023.75,1024.00,1023.75,1024.00,6,1,7.00
08/25/2004,04:10,1024.00,1024.00,1024.00,1024.00,1,0,1.00
08/25/2004,04:11,1024.00,1024.00,1024.00,1024.00,25,0,25.00
08/25/2004,04:14,1023.75,1024.00,1023.75,1024.00,1,1,2.00
08/25/2004,04:15,1023.75,1023.75,1023.75,1023.75,0,28,28.00
08/25/2004,04:16,1023.75,1023.75,1023.50,1023.50,0,63,63.00
08/25/2004,04:17,1023.50,1023.50,1023.50,1023.50,0,7,7.00
08/25/2004,04:18,1023.50,1023.50,1023.50,1023.50,0,4,4.00
08/25/2004,04:20,1023.50,1023.50,1023.50,1023.50,0,1,1.00
08/25/2004,04:21,1023.75,1024.00,1023.75,1024.00,3,0,3.00
08/25/2004,04:22,1024.00,1024.00,1024.00,1024.00,1,0,1.00
08/25/2004,04:23,1024.00,1024.25,1024.00,1024.25,17,0,17.00
08/25/2004,04:25,1024.25,1024.25,1024.25,1024.25,1,0,1.00
08/25/2004,04:26,1024.25,1024.50,1024.25,1024.50,207,0,207.00
08/25/2004,04:27,1024.50,1024.50,1024.25,1024.50,71,1,72.00
08/25/2004,04:28,1024.50,1024.50,1024.50,1024.50,15,0,15.00
08/25/2004,04:31,1024.25,1024.25,1024.25,1024.25,0,27,27.00
08/25/2004,04:33,1024.25,1024.25,1024.25,1024.25,0,7,7.00
08/25/2004,04:34,1024.25,1024.25,1024.25,1024.25,0,2,2.00
08/25/2004,04:35,1024.00,1024.00,1024.00,1024.00,0,71,71.00
08/25/2004,04:37,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/25/2004,04:38,1023.75,1024.00,1023.75,1024.00,6,10,16.00
08/25/2004,04:39,1024.25,1024.25,1024.25,1024.25,15,0,15.00
08/25/2004,04:40,1024.00,1024.00,1024.00,1024.00,0,2,2.00
08/25/2004,04:41,1024.00,1024.25,1024.00,1024.25,9,1,10.00
08/25/2004,04:44,1024.25,1024.25,1024.25,1024.25,6,0,6.00
08/25/2004,04:45,1024.25,1024.25,1024.00,1024.00,4,25,29.00
08/25/2004,04:46,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/25/2004,04:48,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/25/2004,04:49,1024.00,1024.00,1024.00,1024.00,0,3,3.00
08/25/2004,04:50,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/25/2004,04:54,1024.00,1024.00,1024.00,1024.00,0,1,1.00
08/25/2004,04:57,1024.25,1024.25,1024.25,1024.25,6,0,6.00
08/25/2004,05:01,1024.25,1024.25,1024.25,1024.25,2,0,2.00
08/25/2004,05:02,1024.25,1024.25,1024.25,1024.25,1,0,1.00
08/25/2004,05:03,1024.00,1024.00,1024.00,1024.00,0,2,2.00
08/25/2004,05:04,1024.25,1024.25,1024.00,1024.00,1,5,6.00
08/25/2004,05:05,1024.00,1024.00,1024.00,1024.00,0,7,7.00
08/25/2004,05:06,1024.00,1024.00,1024.00,1024.00,0,35,35.00
08/25/2004,05:10,1024.00,1024.00,1024.00,1024.00,0,4,4.00
08/25/2004,05:12,1024.00,1024.00,1024.00,1024.00,0,2,2.00
08/25/2004,05:13,1024.00,1024.00,1024.00,1024.00,0,22,22.00
08/25/2004,05:14,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/25/2004,05:15,1024.00,1024.00,1024.00,1024.00,0,19,19.00
08/25/2004,05:16,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/25/2004,05:17,1024.00,1024.50,1024.00,1024.50,17,1,18.00
08/25/2004,05:19,1024.25,1024.75,1024.25,1024.75,30,27,57.00
08/25/2004,05:20,1024.25,1024.50,1024.25,1024.50,10,3,13.00
08/25/2004,05:21,1024.50,1024.50,1024.50,1024.50,68,0,68.00
08/25/2004,05:22,1024.50,1024.50,1024.50,1024.50,15,0,15.00
08/25/2004,05:23,1024.75,1025.00,1024.75,1025.00,72,0,72.00
08/25/2004,05:25,1024.75,1024.75,1024.50,1024.75,1,2,3.00
08/25/2004,05:26,1024.50,1024.75,1024.50,1024.75,10,2,12.00
08/25/2004,05:27,1024.50,1024.75,1024.50,1024.75,10,1,11.00
08/25/2004,05:28,1024.75,1025.00,1024.75,1024.75,15,2,17.00
08/25/2004,05:29,1025.00,1025.00,1024.75,1024.75,60,5,65.00
08/25/2004,05:30,1024.75,1024.75,1024.50,1024.50,1,30,31.00
08/25/2004,05:32,1024.50,1024.50,1024.50,1024.50,0,5,5.00
08/25/2004,05:33,1024.50,1024.50,1024.50,1024.50,0,52,52.00
08/25/2004,05:35,1024.50,1024.50,1024.50,1024.50,0,27,27.00
08/25/2004,05:36,1024.50,1024.50,1024.50,1024.50,0,25,25.00
08/25/2004,05:37,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/25/2004,05:38,1024.75,1024.75,1024.75,1024.75,31,0,31.00
08/25/2004,05:39,1024.50,1024.50,1024.50,1024.50,0,5,5.00
08/25/2004,05:40,1024.75,1024.75,1024.75,1024.75,46,0,46.00
08/25/2004,05:41,1024.75,1024.75,1024.75,1024.75,18,0,18.00
08/25/2004,05:43,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/25/2004,05:44,1024.75,1024.75,1024.75,1024.75,11,0,11.00
08/25/2004,05:50,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/25/2004,05:51,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/25/2004,05:52,1024.75,1024.75,1024.75,1024.75,59,0,59.00
08/25/2004,05:53,1024.75,1025.00,1024.75,1024.75,10,37,47.00
08/25/2004,05:54,1024.75,1025.00,1024.75,1025.00,97,12,109.00
08/25/2004,05:55,1024.75,1024.75,1024.75,1024.75,0,33,33.00
08/25/2004,05:56,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/25/2004,05:57,1024.75,1024.75,1024.75,1024.75,0,25,25.00
08/25/2004,05:58,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/25/2004,05:59,1024.50,1024.75,1024.50,1024.75,1,4,5.00
08/25/2004,06:02,1024.50,1024.50,1024.50,1024.50,0,12,12.00
08/25/2004,06:04,1024.50,1024.50,1024.50,1024.50,0,10,10.00
08/25/2004,06:05,1024.75,1025.00,1024.75,1025.00,185,0,185.00
08/25/2004,06:06,1024.75,1025.00,1024.75,1025.00,7,2,9.00
08/25/2004,06:07,1025.00,1025.00,1024.75,1024.75,3,2,5.00
08/25/2004,06:08,1025.00,1025.00,1024.75,1025.00,15,2,17.00
08/25/2004,06:09,1025.00,1025.00,1025.00,1025.00,26,0,26.00
08/25/2004,06:10,1025.00,1025.00,1025.00,1025.00,28,0,28.00
08/25/2004,06:11,1024.75,1025.25,1024.75,1025.25,85,1,86.00
08/25/2004,06:12,1025.25,1025.25,1025.00,1025.25,264,5,269.00
08/25/2004,06:13,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/25/2004,06:14,1025.25,1025.25,1025.25,1025.25,51,0,51.00
08/25/2004,06:15,1025.25,1025.25,1025.25,1025.25,3,0,3.00
08/25/2004,06:16,1025.25,1025.50,1025.25,1025.25,158,10,168.00
08/25/2004,06:17,1025.50,1025.50,1025.25,1025.50,28,25,53.00
08/25/2004,06:18,1025.50,1025.50,1025.25,1025.25,19,4,23.00
08/25/2004,06:19,1025.25,1025.25,1025.25,1025.25,0,63,63.00
08/25/2004,06:20,1025.50,1025.50,1025.50,1025.50,5,0,5.00
08/25/2004,06:21,1025.50,1025.50,1025.50,1025.50,23,0,23.00
08/25/2004,06:22,1025.75,1025.75,1025.50,1025.75,13,28,41.00
08/25/2004,06:23,1025.50,1025.50,1025.50,1025.50,0,25,25.00
08/25/2004,06:24,1025.50,1025.50,1025.50,1025.50,0,7,7.00
08/25/2004,06:25,1025.50,1025.50,1025.50,1025.50,0,25,25.00
08/25/2004,06:27,1025.25,1025.25,1025.25,1025.25,0,5,5.00
08/25/2004,06:28,1025.25,1025.25,1025.25,1025.25,0,115,115.00
08/25/2004,06:29,1025.25,1025.25,1025.25,1025.25,0,20,20.00
08/25/2004,06:30,1025.25,1025.25,1025.25,1025.25,0,51,51.00
08/25/2004,06:31,1025.50,1025.50,1025.00,1025.00,1,132,133.00
08/25/2004,06:32,1025.00,1025.00,1025.00,1025.00,0,52,52.00
08/25/2004,06:33,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/25/2004,06:34,1025.25,1025.25,1025.25,1025.25,104,0,104.00
08/25/2004,06:35,1025.00,1025.25,1025.00,1025.25,1,1,2.00
08/25/2004,06:36,1025.00,1025.00,1025.00,1025.00,0,52,52.00
08/25/2004,06:37,1024.75,1025.00,1024.75,1025.00,87,1,88.00
08/25/2004,06:38,1025.00,1025.00,1024.75,1025.00,100,51,151.00
08/25/2004,06:39,1025.00,1025.00,1024.75,1024.75,25,125,150.00
08/25/2004,06:40,1024.75,1024.75,1024.75,1024.75,0,31,31.00
08/25/2004,06:41,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/25/2004,06:42,1024.75,1024.75,1024.75,1024.75,0,100,100.00
08/25/2004,06:43,1024.75,1025.00,1024.75,1025.00,1,217,218.00
08/25/2004,06:44,1024.75,1024.75,1024.75,1024.75,0,36,36.00
08/25/2004,06:45,1024.50,1024.75,1024.50,1024.75,25,1,26.00
08/25/2004,06:46,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/25/2004,06:47,1024.75,1024.75,1024.50,1024.50,32,3,35.00
08/25/2004,06:48,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/25/2004,06:49,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/25/2004,06:50,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/25/2004,06:51,1024.75,1024.75,1024.75,1024.75,38,0,38.00
08/25/2004,06:52,1025.00,1025.00,1024.75,1024.75,1,2,3.00
08/25/2004,06:54,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/25/2004,06:56,1025.00,1025.00,1025.00,1025.00,67,0,67.00
08/25/2004,06:57,1025.00,1025.00,1025.00,1025.00,203,0,203.00
08/25/2004,06:58,1025.00,1025.00,1024.75,1024.75,147,3,150.00
08/25/2004,06:59,1025.00,1025.00,1025.00,1025.00,102,0,102.00
08/25/2004,07:00,1024.75,1024.75,1024.75,1024.75,0,101,101.00
08/25/2004,07:01,1024.75,1024.75,1024.75,1024.75,0,22,22.00
08/25/2004,07:02,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/25/2004,07:03,1024.50,1024.75,1024.50,1024.50,10,8,18.00
08/25/2004,07:04,1024.50,1024.50,1024.25,1024.25,10,94,104.00
08/25/2004,07:05,1024.50,1024.50,1024.50,1024.50,8,0,8.00
08/25/2004,07:06,1024.50,1024.50,1024.50,1024.50,10,0,10.00
08/25/2004,07:07,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/25/2004,07:08,1024.50,1024.50,1024.50,1024.50,3,0,3.00
08/25/2004,07:09,1024.50,1024.50,1024.50,1024.50,17,0,17.00
08/25/2004,07:10,1024.75,1024.75,1024.50,1024.50,1,2,3.00
08/25/2004,07:11,1024.50,1024.50,1024.25,1024.50,14,31,45.00
08/25/2004,07:12,1024.50,1024.50,1024.25,1024.50,7,1,8.00
08/25/2004,07:13,1024.50,1024.75,1024.50,1024.50,14,25,39.00
08/25/2004,07:14,1024.50,1024.50,1024.50,1024.50,0,32,32.00
08/25/2004,07:15,1024.25,1024.50,1024.25,1024.50,20,50,70.00
08/25/2004,07:16,1024.50,1024.50,1024.50,1024.50,39,0,39.00
08/25/2004,07:17,1024.50,1024.75,1024.50,1024.75,51,0,51.00
08/25/2004,07:18,1024.75,1024.75,1024.75,1024.75,282,0,282.00
08/25/2004,07:19,1025.00,1025.25,1025.00,1025.00,169,20,189.00
08/25/2004,07:20,1024.75,1025.00,1024.75,1025.00,9,1,10.00
08/25/2004,07:21,1025.00,1025.00,1025.00,1025.00,60,0,60.00
08/25/2004,07:23,1025.00,1025.00,1025.00,1025.00,23,0,23.00
08/25/2004,07:24,1024.75,1025.00,1024.75,1024.75,3,57,60.00
08/25/2004,07:25,1025.00,1025.00,1024.75,1025.00,5,1,6.00
08/25/2004,07:26,1025.00,1025.00,1024.75,1024.75,28,24,52.00
08/25/2004,07:27,1024.75,1025.00,1024.75,1025.00,52,15,67.00
08/25/2004,07:28,1024.75,1025.00,1024.75,1025.00,37,3,40.00
08/25/2004,07:29,1025.00,1025.00,1025.00,1025.00,59,0,59.00
08/25/2004,07:30,1025.00,1025.00,1024.75,1025.00,95,15,110.00
08/25/2004,07:31,1025.25,1025.25,1024.50,1024.50,506,381,887.00
08/25/2004,07:32,1024.50,1024.75,1024.25,1024.50,340,185,525.00
08/25/2004,07:33,1024.75,1025.00,1024.25,1024.50,225,265,490.00
08/25/2004,07:34,1024.50,1024.75,1024.50,1024.50,190,151,341.00
08/25/2004,07:35,1024.50,1024.50,1024.50,1024.50,0,105,105.00
08/25/2004,07:36,1024.50,1024.50,1024.00,1024.00,1,247,248.00
08/25/2004,07:37,1024.00,1024.25,1023.75,1024.00,842,253,1095.00
08/25/2004,07:38,1023.75,1024.25,1023.75,1024.00,97,103,200.00
08/25/2004,07:39,1024.25,1024.50,1024.25,1024.50,405,0,405.00
08/25/2004,07:40,1024.75,1025.00,1024.25,1024.25,310,432,742.00
08/25/2004,07:41,1024.00,1024.25,1024.00,1024.25,95,15,110.00
08/25/2004,07:42,1024.25,1024.25,1024.25,1024.25,5,0,5.00
08/25/2004,07:43,1024.25,1024.25,1024.25,1024.25,61,0,61.00
08/25/2004,07:44,1024.25,1024.25,1024.00,1024.00,3,344,347.00
08/25/2004,07:45,1024.00,1024.25,1024.00,1024.25,127,1,128.00
08/25/2004,07:46,1024.25,1024.75,1024.25,1024.50,97,28,125.00
08/25/2004,07:47,1024.50,1024.50,1023.75,1024.00,35,415,450.00
08/25/2004,07:48,1024.00,1024.00,1023.75,1023.75,51,271,322.00
08/25/2004,07:49,1023.75,1023.75,1023.50,1023.75,23,150,173.00
08/25/2004,07:50,1023.75,1024.00,1023.75,1023.75,184,12,196.00
08/25/2004,07:51,1023.75,1023.75,1023.75,1023.75,0,3,3.00
08/25/2004,07:52,1024.00,1024.00,1023.75,1023.75,1,5,6.00
08/25/2004,07:53,1023.75,1023.75,1023.50,1023.50,0,274,274.00
08/25/2004,07:54,1023.50,1023.50,1023.50,1023.50,0,119,119.00
08/25/2004,07:55,1023.50,1023.50,1023.50,1023.50,0,101,101.00
08/25/2004,07:56,1023.50,1023.75,1023.50,1023.75,9,141,150.00
08/25/2004,07:57,1023.75,1023.75,1023.75,1023.75,291,0,291.00
08/25/2004,07:58,1023.75,1024.00,1023.75,1023.75,164,3,167.00
08/25/2004,07:59,1023.75,1023.75,1023.50,1023.75,2,16,18.00
08/25/2004,08:00,1023.50,1023.75,1023.50,1023.75,4,12,16.00
08/25/2004,08:01,1023.50,1023.50,1023.50,1023.50,0,1,1.00
08/25/2004,08:02,1023.50,1023.50,1023.25,1023.25,0,104,104.00
08/25/2004,08:03,1023.25,1023.50,1023.25,1023.25,2,3,5.00
08/25/2004,08:04,1023.50,1023.50,1023.25,1023.25,85,141,226.00
08/25/2004,08:05,1023.50,1023.50,1023.25,1023.25,44,2,46.00
08/25/2004,08:07,1023.25,1023.50,1023.25,1023.50,152,1,153.00
08/25/2004,08:08,1023.50,1023.50,1023.50,1023.50,47,0,47.00
08/25/2004,08:09,1023.50,1023.75,1023.25,1023.75,96,1,97.00
08/25/2004,08:10,1023.75,1023.75,1023.25,1023.25,1,98,99.00
08/25/2004,08:11,1023.50,1023.50,1023.50,1023.50,98,0,98.00
08/25/2004,08:12,1023.50,1023.50,1023.25,1023.50,46,6,52.00
08/25/2004,08:13,1023.50,1023.50,1023.25,1023.25,12,10,22.00
08/25/2004,08:14,1023.50,1023.50,1023.25,1023.25,3,57,60.00
08/25/2004,08:15,1023.25,1023.25,1023.00,1023.00,16,47,63.00
08/25/2004,08:16,1023.25,1023.50,1023.25,1023.25,164,26,190.00
08/25/2004,08:17,1023.25,1023.50,1023.25,1023.50,3,2,5.00
08/25/2004,08:18,1023.50,1023.50,1023.25,1023.50,269,3,272.00
08/25/2004,08:19,1023.50,1023.50,1023.25,1023.50,8,38,46.00
08/25/2004,08:20,1023.25,1023.50,1023.25,1023.25,2,13,15.00
08/25/2004,08:21,1023.50,1023.50,1023.00,1023.00,2,82,84.00
08/25/2004,08:22,1023.00,1023.25,1023.00,1023.00,78,14,92.00
08/25/2004,08:23,1023.00,1023.25,1023.00,1023.25,4,5,9.00
08/25/2004,08:24,1023.00,1023.00,1023.00,1023.00,0,240,240.00
08/25/2004,08:25,1023.00,1023.00,1022.50,1022.75,77,460,537.00
08/25/2004,08:26,1022.75,1023.00,1022.50,1022.75,112,279,391.00
08/25/2004,08:27,1022.75,1023.00,1022.75,1023.00,215,27,242.00
08/25/2004,08:28,1022.75,1023.25,1022.75,1023.00,124,106,230.00
08/25/2004,08:29,1022.75,1023.25,1022.75,1023.00,208,23,231.00
08/25/2004,08:30,1023.00,1023.25,1022.75,1022.75,62,1091,1153.00
08/25/2004,08:31,1022.75,1023.00,1022.25,1022.50,858,1635,2493.00
08/25/2004,08:32,1022.50,1022.50,1022.00,1022.25,1076,1758,2834.00
08/25/2004,08:33,1022.00,1022.25,1022.00,1022.00,985,36,1021.00
08/25/2004,08:34,1022.00,1022.25,1022.00,1022.25,767,370,1137.00
08/25/2004,08:35,1022.00,1022.50,1022.00,1022.00,635,1004,1639.00
08/25/2004,08:36,1022.00,1022.00,1020.50,1021.25,2639,5904,8543.00
08/25/2004,08:37,1021.25,1021.50,1021.00,1021.25,563,692,1255.00
08/25/2004,08:38,1021.25,1021.50,1021.00,1021.25,388,1124,1512.00
08/25/2004,08:39,1021.25,1021.75,1021.25,1021.75,1499,251,1750.00
08/25/2004,08:40,1021.50,1022.25,1021.50,1022.25,1311,80,1391.00
08/25/2004,08:41,1022.25,1022.25,1021.75,1021.75,82,498,580.00
08/25/2004,08:42,1021.75,1022.00,1021.75,1021.75,123,145,268.00
08/25/2004,08:43,1021.75,1022.00,1021.25,1021.50,137,830,967.00
08/25/2004,08:44,1021.25,1022.00,1021.25,1021.75,1843,173,2016.00
08/25/2004,08:45,1022.00,1022.00,1021.75,1021.75,922,249,1171.00
08/25/2004,08:46,1022.00,1022.00,1021.25,1021.25,225,1173,1398.00
08/25/2004,08:47,1021.25,1021.75,1021.25,1021.50,158,92,250.00
08/25/2004,08:48,1021.50,1021.75,1021.25,1021.50,228,636,864.00
08/25/2004,08:49,1021.50,1021.75,1020.75,1021.25,739,1737,2476.00
08/25/2004,08:50,1021.25,1021.50,1021.25,1021.25,267,299,566.00
08/25/2004,08:51,1021.25,1022.25,1021.25,1022.00,2126,568,2694.00
08/25/2004,08:52,1022.00,1022.25,1022.00,1022.00,257,187,444.00
08/25/2004,08:53,1022.00,1022.25,1022.00,1022.25,69,148,217.00
08/25/2004,08:54,1022.25,1022.25,1022.00,1022.25,537,39,576.00
08/25/2004,08:55,1022.25,1022.75,1022.25,1022.75,2016,917,2933.00
08/25/2004,08:56,1022.75,1022.75,1022.25,1022.50,286,424,710.00
08/25/2004,08:57,1022.50,1022.75,1022.00,1022.00,606,357,963.00
08/25/2004,08:58,1022.00,1022.25,1022.00,1022.25,15,39,54.00
08/25/2004,08:59,1022.00,1022.25,1021.50,1021.75,129,2257,2386.00
08/25/2004,09:00,1021.75,1022.00,1021.50,1021.50,1051,714,1765.00
08/25/2004,09:01,1021.75,1021.75,1020.25,1020.75,2061,4010,6071.00
08/25/2004,09:02,1020.50,1021.00,1020.00,1020.75,2136,2019,4155.00
08/25/2004,09:03,1020.75,1021.00,1020.75,1021.00,26,441,467.00
08/25/2004,09:04,1021.00,1021.25,1020.00,1020.75,2889,1805,4694.00
08/25/2004,09:05,1020.50,1020.75,1020.50,1020.75,362,774,1136.00
08/25/2004,09:06,1020.75,1020.75,1020.00,1020.25,1049,1659,2708.00
08/25/2004,09:07,1020.25,1020.50,1020.00,1020.25,563,470,1033.00
08/25/2004,09:08,1020.25,1020.75,1020.25,1020.50,676,798,1474.00
08/25/2004,09:09,1020.25,1020.50,1019.75,1020.00,913,1754,2667.00
08/25/2004,09:10,1019.75,1019.75,1019.00,1019.50,1183,2930,4113.00
08/25/2004,09:11,1019.25,1019.75,1018.50,1018.75,1315,3333,4648.00
08/25/2004,09:12,1019.00,1019.00,1018.50,1019.00,915,5009,5924.00
08/25/2004,09:13,1019.00,1019.25,1018.75,1018.75,1309,1425,2734.00
08/25/2004,09:14,1019.00,1019.00,1018.75,1018.75,1832,202,2034.00
08/25/2004,09:15,1019.00,1019.75,1018.75,1019.75,2401,139,2540.00
08/25/2004,09:16,1019.50,1019.75,1019.25,1019.75,867,1212,2079.00
08/25/2004,09:17,1019.50,1019.75,1019.50,1019.50,442,600,1042.00
08/25/2004,09:18,1019.50,1019.75,1019.25,1019.75,1384,573,1957.00
08/25/2004,09:19,1019.75,1020.00,1019.50,1019.75,415,775,1190.00
08/25/2004,09:20,1020.00,1020.75,1019.75,1020.75,2713,910,3623.00
08/25/2004,09:21,1020.50,1021.00,1020.50,1021.00,3166,192,3358.00
08/25/2004,09:22,1021.00,1021.25,1020.75,1021.00,969,1050,2019.00
08/25/2004,09:23,1021.00,1021.00,1020.50,1020.75,184,776,960.00
08/25/2004,09:24,1020.75,1020.75,1020.50,1020.50,93,258,351.00
08/25/2004,09:25,1020.50,1020.75,1020.50,1020.50,497,130,627.00
08/25/2004,09:26,1020.50,1020.75,1020.50,1020.75,96,118,214.00
08/25/2004,09:27,1020.50,1020.75,1020.50,1020.75,454,43,497.00
08/25/2004,09:28,1020.75,1021.00,1020.50,1021.00,193,44,237.00
08/25/2004,09:29,1021.00,1021.25,1020.75,1021.00,831,278,1109.00
08/25/2004,09:30,1021.00,1021.00,1020.50,1020.75,489,498,987.00
08/25/2004,09:31,1020.75,1021.00,1020.25,1020.25,48,1636,1684.00
08/25/2004,09:32,1020.50,1020.50,1019.75,1020.25,1013,1692,2705.00
08/25/2004,09:33,1020.25,1020.50,1020.00,1020.25,305,312,617.00
08/25/2004,09:34,1020.50,1020.75,1020.25,1020.75,373,341,714.00
08/25/2004,09:35,1020.50,1021.00,1020.50,1020.75,1731,344,2075.00
08/25/2004,09:36,1020.75,1021.00,1020.50,1021.00,454,44,498.00
08/25/2004,09:37,1020.75,1021.75,1020.75,1021.25,2982,542,3524.00
08/25/2004,09:38,1021.50,1021.75,1021.25,1021.50,546,217,763.00
08/25/2004,09:39,1021.25,1021.75,1021.25,1021.50,518,150,668.00
08/25/2004,09:40,1021.25,1021.50,1020.75,1021.00,263,1608,1871.00
08/25/2004,09:41,1021.00,1021.50,1020.50,1021.50,848,473,1321.00
08/25/2004,09:42,1021.50,1021.75,1021.00,1021.75,634,307,941.00
08/25/2004,09:43,1021.75,1022.50,1021.75,1022.00,2784,1060,3844.00
08/25/2004,09:44,1022.00,1022.00,1021.75,1021.75,536,1366,1902.00
08/25/2004,09:45,1021.75,1022.00,1021.50,1021.50,292,921,1213.00
08/25/2004,09:46,1021.50,1022.00,1021.50,1021.75,242,1278,1520.00
08/25/2004,09:47,1021.50,1021.75,1021.50,1021.75,32,69,101.00
08/25/2004,09:48,1021.50,1021.75,1021.50,1021.50,5,243,248.00
08/25/2004,09:49,1021.50,1022.00,1021.50,1021.75,1056,97,1153.00
08/25/2004,09:50,1021.75,1021.75,1021.50,1021.50,274,20,294.00
08/25/2004,09:51,1021.50,1021.75,1021.00,1021.25,94,1188,1282.00
08/25/2004,09:52,1021.00,1021.25,1021.00,1021.00,339,32,371.00
08/25/2004,09:53,1021.00,1021.25,1020.00,1020.25,334,2918,3252.00
08/25/2004,09:54,1020.25,1020.50,1020.00,1020.25,505,1060,1565.00
08/25/2004,09:55,1020.25,1020.50,1020.25,1020.25,22,155,177.00
08/25/2004,09:56,1020.25,1021.00,1020.25,1020.25,1229,2044,3273.00
08/25/2004,09:57,1020.25,1020.75,1020.25,1020.50,237,650,887.00
08/25/2004,09:58,1020.75,1021.25,1020.50,1021.00,1708,305,2013.00
08/25/2004,09:59,1021.00,1021.25,1020.75,1021.00,315,339,654.00
08/25/2004,10:00,1021.00,1021.00,1020.75,1020.75,217,97,314.00
08/25/2004,10:01,1020.75,1021.00,1020.50,1020.50,21,578,599.00
08/25/2004,10:02,1020.50,1020.50,1020.00,1020.25,210,581,791.00
08/25/2004,10:03,1020.50,1020.75,1020.25,1020.50,131,42,173.00
08/25/2004,10:04,1020.50,1021.25,1020.50,1021.25,1248,544,1792.00
08/25/2004,10:05,1021.00,1021.50,1021.00,1021.25,576,617,1193.00
08/25/2004,10:06,1021.25,1021.25,1020.75,1020.75,631,983,1614.00
08/25/2004,10:07,1021.00,1021.25,1020.75,1020.75,100,841,941.00
08/25/2004,10:08,1021.00,1021.25,1020.75,1021.25,578,15,593.00
08/25/2004,10:09,1021.00,1021.25,1021.00,1021.00,3,182,185.00
08/25/2004,10:10,1021.00,1021.00,1020.75,1021.00,98,134,232.00
08/25/2004,10:11,1021.00,1021.00,1020.75,1020.75,10,220,230.00
08/25/2004,10:12,1020.75,1021.50,1020.75,1021.50,759,116,875.00
08/25/2004,10:13,1021.25,1021.75,1021.25,1021.75,918,99,1017.00
08/25/2004,10:14,1021.75,1022.25,1021.50,1021.50,2124,1118,3242.00
08/25/2004,10:15,1021.75,1022.00,1021.50,1021.75,797,53,850.00
08/25/2004,10:16,1022.00,1022.00,1021.50,1021.50,52,330,382.00
08/25/2004,10:17,1021.50,1021.50,1021.00,1021.00,141,1399,1540.00
08/25/2004,10:18,1020.75,1021.25,1020.75,1021.25,265,33,298.00
08/25/2004,10:19,1021.00,1021.50,1021.00,1021.50,235,123,358.00
08/25/2004,10:20,1021.50,1021.75,1021.25,1021.25,162,214,376.00
08/25/2004,10:21,1021.25,1021.75,1021.25,1021.50,211,9,220.00
08/25/2004,10:22,1021.75,1021.75,1021.25,1021.75,267,655,922.00
08/25/2004,10:23,1021.75,1021.75,1021.00,1021.25,307,965,1272.00
08/25/2004,10:24,1021.25,1021.25,1021.00,1021.00,26,13,39.00
08/25/2004,10:25,1021.00,1021.25,1021.00,1021.00,7,94,101.00
08/25/2004,10:26,1021.00,1021.00,1020.50,1020.75,242,960,1202.00
08/25/2004,10:27,1020.75,1021.00,1020.50,1020.50,163,809,972.00
08/25/2004,10:28,1020.50,1021.00,1020.50,1021.00,139,40,179.00
08/25/2004,10:29,1020.75,1021.00,1020.75,1020.75,38,401,439.00
08/25/2004,10:30,1021.00,1021.00,1020.50,1020.75,426,418,844.00
08/25/2004,10:31,1020.75,1021.25,1020.75,1021.25,719,9,728.00
08/25/2004,10:32,1021.50,1021.50,1021.00,1021.25,160,199,359.00
08/25/2004,10:33,1021.00,1021.25,1020.75,1020.75,191,239,430.00
08/25/2004,10:34,1020.75,1021.00,1020.75,1021.00,126,49,175.00
08/25/2004,10:35,1021.00,1021.00,1020.75,1020.75,202,8,210.00
08/25/2004,10:36,1020.75,1021.25,1020.75,1021.25,672,21,693.00
08/25/2004,10:37,1021.00,1021.50,1021.00,1021.25,27,45,72.00
08/25/2004,10:38,1021.25,1021.50,1021.00,1021.25,78,51,129.00
08/25/2004,10:39,1021.25,1021.50,1021.25,1021.50,626,31,657.00
08/25/2004,10:40,1021.25,1021.50,1021.25,1021.25,19,157,176.00
08/25/2004,10:41,1021.25,1021.50,1021.00,1021.25,9,115,124.00
08/25/2004,10:42,1021.00,1021.75,1021.00,1021.25,360,607,967.00
08/25/2004,10:43,1021.25,1021.50,1021.25,1021.25,6,101,107.00
08/25/2004,10:44,1021.25,1021.50,1021.25,1021.50,118,48,166.00
08/25/2004,10:45,1021.75,1021.75,1021.25,1021.75,602,605,1207.00
08/25/2004,10:46,1021.75,1022.00,1021.50,1021.75,294,109,403.00
08/25/2004,10:47,1021.75,1021.75,1021.25,1021.25,58,138,196.00
08/25/2004,10:48,1021.50,1021.50,1021.25,1021.50,165,13,178.00
08/25/2004,10:49,1021.50,1021.75,1021.50,1021.75,300,22,322.00
08/25/2004,10:50,1021.75,1022.00,1021.50,1021.75,115,14,129.00
08/25/2004,10:51,1021.75,1022.00,1021.50,1021.75,119,137,256.00
08/25/2004,10:52,1021.75,1022.00,1021.50,1021.50,32,108,140.00
08/25/2004,10:53,1021.75,1021.75,1021.50,1021.50,7,29,36.00
08/25/2004,10:54,1021.50,1021.75,1021.50,1021.75,116,69,185.00
08/25/2004,10:55,1021.75,1022.00,1021.50,1021.75,208,34,242.00
08/25/2004,10:56,1021.75,1021.75,1021.50,1021.75,106,135,241.00
08/25/2004,10:57,1021.50,1021.75,1021.25,1021.25,7,591,598.00
08/25/2004,10:58,1021.25,1021.50,1021.25,1021.25,127,48,175.00
08/25/2004,10:59,1021.25,1021.50,1021.25,1021.25,94,452,546.00
08/25/2004,11:00,1021.25,1021.50,1021.25,1021.50,14,37,51.00
08/25/2004,11:01,1021.50,1022.75,1021.25,1022.25,3279,656,3935.00
08/25/2004,11:02,1022.25,1022.50,1022.25,1022.50,787,109,896.00
08/25/2004,11:03,1022.50,1023.00,1022.25,1023.00,2449,306,2755.00
08/25/2004,11:04,1023.25,1023.25,1022.75,1023.25,952,252,1204.00
08/25/2004,11:05,1023.00,1023.50,1023.00,1023.25,829,197,1026.00
08/25/2004,11:06,1023.50,1023.75,1022.75,1023.75,1608,1782,3390.00
08/25/2004,11:07,1023.75,1024.25,1023.75,1024.00,3922,970,4892.00
08/25/2004,11:08,1024.25,1024.50,1024.00,1024.25,780,194,974.00
08/25/2004,11:09,1024.50,1024.50,1023.50,1023.75,99,2575,2674.00
08/25/2004,11:10,1023.75,1024.75,1023.75,1024.75,1857,227,2084.00
08/25/2004,11:11,1024.75,1024.75,1024.25,1024.25,967,819,1786.00
08/25/2004,11:12,1024.25,1024.50,1024.00,1024.25,483,802,1285.00
08/25/2004,11:13,1024.00,1024.25,1024.00,1024.00,309,300,609.00
08/25/2004,11:14,1024.00,1024.25,1023.75,1024.00,399,1115,1514.00
08/25/2004,11:15,1024.25,1024.50,1024.00,1024.50,420,52,472.00
08/25/2004,11:16,1024.50,1024.50,1024.25,1024.25,1897,53,1950.00
08/25/2004,11:17,1024.50,1024.50,1024.25,1024.50,216,35,251.00
08/25/2004,11:18,1024.25,1025.25,1024.25,1025.25,2769,151,2920.00
08/25/2004,11:19,1025.25,1025.50,1025.00,1025.25,1603,605,2208.00
08/25/2004,11:20,1025.00,1025.00,1024.25,1024.25,187,2053,2240.00
08/25/2004,11:21,1024.25,1024.50,1024.25,1024.25,26,82,108.00
08/25/2004,11:22,1024.50,1024.50,1024.25,1024.25,423,44,467.00
08/25/2004,11:23,1024.50,1025.00,1024.25,1025.00,1738,338,2076.00
08/25/2004,11:24,1024.75,1025.00,1024.50,1024.75,798,751,1549.00
08/25/2004,11:25,1024.50,1025.00,1024.50,1024.50,254,155,409.00
08/25/2004,11:26,1024.75,1024.75,1024.50,1024.75,123,55,178.00
08/25/2004,11:27,1024.50,1024.75,1024.50,1024.75,181,36,217.00
08/25/2004,11:28,1024.75,1025.00,1024.50,1024.75,584,264,848.00
08/25/2004,11:29,1024.50,1025.00,1024.50,1025.00,372,70,442.00
08/25/2004,11:30,1024.75,1024.75,1024.50,1024.75,320,153,473.00
08/25/2004,11:31,1024.75,1024.75,1024.50,1024.75,81,176,257.00
08/25/2004,11:32,1024.50,1025.50,1024.50,1025.25,2024,314,2338.00
08/25/2004,11:33,1025.25,1025.50,1025.00,1025.25,813,608,1421.00
08/25/2004,11:34,1025.25,1025.50,1025.00,1025.50,786,482,1268.00
08/25/2004,11:35,1025.50,1026.25,1025.25,1025.75,2953,1392,4345.00
08/25/2004,11:36,1026.00,1026.00,1025.75,1026.00,1432,219,1651.00
08/25/2004,11:37,1026.00,1026.00,1025.50,1025.50,724,1464,2188.00
08/25/2004,11:38,1025.75,1025.75,1025.50,1025.50,258,432,690.00
08/25/2004,11:39,1025.50,1026.75,1025.50,1026.50,2703,853,3556.00
08/25/2004,11:40,1026.50,1026.50,1025.75,1025.75,1367,1001,2368.00
08/25/2004,11:41,1025.75,1026.00,1025.75,1026.00,606,668,1274.00
08/25/2004,11:42,1025.75,1026.00,1025.75,1025.75,19,612,631.00
08/25/2004,11:43,1025.75,1026.00,1025.75,1026.00,165,98,263.00
08/25/2004,11:44,1026.00,1026.75,1026.00,1026.50,2148,126,2274.00
08/25/2004,11:45,1026.75,1027.50,1026.25,1026.50,5132,2573,7705.00
08/25/2004,11:46,1026.50,1026.50,1025.75,1026.25,887,947,1834.00
08/25/2004,11:47,1026.25,1026.75,1026.00,1026.50,980,547,1527.00
08/25/2004,11:48,1026.50,1026.50,1026.25,1026.50,114,515,629.00
08/25/2004,11:49,1026.50,1026.50,1026.25,1026.25,157,13,170.00
08/25/2004,11:50,1026.25,1026.25,1026.00,1026.00,245,374,619.00
08/25/2004,11:51,1026.00,1026.25,1026.00,1026.00,118,208,326.00
08/25/2004,11:52,1026.00,1026.25,1026.00,1026.00,32,896,928.00
08/25/2004,11:53,1026.25,1026.25,1025.75,1025.75,220,397,617.00
08/25/2004,11:54,1025.75,1026.00,1025.50,1025.75,327,697,1024.00
08/25/2004,11:55,1025.75,1026.00,1025.75,1025.75,78,111,189.00
08/25/2004,11:56,1026.00,1026.00,1025.75,1025.75,234,31,265.00
08/25/2004,11:57,1025.75,1026.50,1025.75,1026.50,1715,160,1875.00
08/25/2004,11:58,1026.50,1026.50,1026.25,1026.50,152,175,327.00
08/25/2004,11:59,1026.50,1026.75,1026.25,1026.50,1075,619,1694.00
08/25/2004,12:00,1026.25,1026.50,1026.00,1026.25,432,403,835.00
08/25/2004,12:01,1026.25,1026.50,1026.00,1026.25,61,253,314.00
08/25/2004,12:02,1026.25,1026.25,1026.00,1026.00,5,23,28.00
08/25/2004,12:03,1026.00,1026.25,1026.00,1026.25,346,19,365.00
08/25/2004,12:04,1026.25,1026.50,1026.25,1026.50,251,23,274.00
08/25/2004,12:05,1026.50,1027.25,1026.25,1027.25,2024,145,2169.00
08/25/2004,12:06,1027.25,1027.75,1027.00,1027.50,3278,1064,4342.00
08/25/2004,12:07,1027.50,1027.75,1027.25,1027.50,1961,985,2946.00
08/25/2004,12:08,1027.50,1027.50,1027.00,1027.25,416,1134,1550.00
08/25/2004,12:09,1027.25,1029.00,1027.25,1028.50,9937,2018,11955.00
08/25/2004,12:10,1028.25,1028.50,1028.00,1028.25,1311,1418,2729.00
08/25/2004,12:11,1028.25,1028.25,1028.00,1028.00,1682,122,1804.00
08/25/2004,12:12,1028.00,1028.25,1028.00,1028.25,389,185,574.00
08/25/2004,12:13,1028.00,1028.25,1028.00,1028.00,125,785,910.00
08/25/2004,12:14,1028.00,1028.25,1028.00,1028.00,11,461,472.00
08/25/2004,12:15,1028.00,1028.00,1027.75,1028.00,39,722,761.00
08/25/2004,12:16,1028.00,1028.00,1027.50,1027.75,252,1275,1527.00
08/25/2004,12:17,1027.75,1028.50,1027.75,1028.50,1919,368,2287.00
08/25/2004,12:18,1028.50,1028.50,1028.25,1028.25,580,40,620.00
08/25/2004,12:19,1028.25,1028.50,1028.25,1028.25,234,234,468.00
08/25/2004,12:20,1028.25,1028.50,1028.25,1028.25,345,1115,1460.00
08/25/2004,12:21,1028.50,1028.50,1028.00,1028.25,85,460,545.00
08/25/2004,12:22,1028.00,1028.50,1028.00,1028.25,726,539,1265.00
08/25/2004,12:23,1028.50,1028.50,1028.25,1028.50,769,279,1048.00
08/25/2004,12:24,1028.25,1028.75,1028.25,1028.50,1488,88,1576.00
08/25/2004,12:25,1028.50,1029.25,1028.50,1029.25,4645,1319,5964.00
08/25/2004,12:26,1029.25,1029.25,1028.75,1028.75,385,1721,2106.00
08/25/2004,12:27,1029.00,1029.00,1028.50,1028.50,95,1304,1399.00
08/25/2004,12:28,1028.50,1028.75,1028.50,1028.50,102,554,656.00
08/25/2004,12:29,1028.50,1028.75,1028.50,1028.50,16,483,499.00
08/25/2004,12:30,1028.75,1028.75,1028.50,1028.75,368,346,714.00
08/25/2004,12:31,1028.50,1028.75,1028.50,1028.50,53,431,484.00
08/25/2004,12:32,1028.50,1028.75,1028.50,1028.75,25,133,158.00
08/25/2004,12:33,1028.75,1028.75,1028.25,1028.25,59,414,473.00
08/25/2004,12:34,1028.25,1028.50,1028.25,1028.25,15,115,130.00
08/25/2004,12:35,1028.25,1028.50,1028.25,1028.25,73,60,133.00
08/25/2004,12:36,1028.25,1028.50,1028.00,1028.25,131,799,930.00
08/25/2004,12:37,1028.25,1028.50,1028.25,1028.50,14,111,125.00
08/25/2004,12:38,1028.25,1028.25,1028.00,1028.00,403,507,910.00
08/25/2004,12:39,1028.00,1028.25,1028.00,1028.25,5,397,402.00
08/25/2004,12:40,1028.00,1028.00,1027.75,1027.75,36,231,267.00
08/25/2004,12:41,1027.75,1028.00,1027.75,1027.75,120,60,180.00
08/25/2004,12:42,1027.75,1028.00,1027.75,1027.75,20,298,318.00
08/25/2004,12:43,1027.75,1028.00,1027.75,1028.00,49,190,239.00
08/25/2004,12:44,1027.75,1028.00,1027.50,1027.50,266,411,677.00
08/25/2004,12:45,1027.75,1028.00,1027.50,1028.00,793,49,842.00
08/25/2004,12:46,1027.75,1028.00,1027.50,1027.75,292,385,677.00
08/25/2004,12:47,1027.75,1028.00,1027.75,1027.75,14,455,469.00
08/25/2004,12:48,1027.75,1027.75,1027.50,1027.50,72,115,187.00
08/25/2004,12:49,1027.50,1027.75,1027.50,1027.75,290,11,301.00
08/25/2004,12:50,1027.75,1028.00,1027.75,1027.75,17,317,334.00
08/25/2004,12:51,1027.75,1028.00,1027.50,1027.75,63,320,383.00
08/25/2004,12:52,1027.75,1028.00,1027.75,1027.75,197,299,496.00
08/25/2004,12:53,1027.75,1027.75,1027.75,1027.75,0,139,139.00
08/25/2004,12:54,1027.75,1027.75,1027.50,1027.50,3,72,75.00
08/25/2004,12:55,1027.50,1027.50,1027.25,1027.25,2,1182,1184.00
08/25/2004,12:56,1027.25,1027.50,1027.00,1027.50,361,545,906.00
08/25/2004,12:57,1027.50,1027.75,1027.25,1027.75,736,357,1093.00
08/25/2004,12:58,1027.50,1027.75,1027.25,1027.50,19,110,129.00
08/25/2004,12:59,1027.50,1027.75,1027.25,1027.50,456,196,652.00
08/25/2004,13:00,1027.50,1028.00,1027.50,1028.00,965,36,1001.00
08/25/2004,13:01,1028.00,1028.25,1027.75,1028.00,738,86,824.00
08/25/2004,13:02,1028.00,1028.25,1028.00,1028.25,390,51,441.00
08/25/2004,13:03,1028.25,1028.25,1028.00,1028.00,40,557,597.00
08/25/2004,13:04,1028.00,1028.25,1027.75,1028.25,551,96,647.00
08/25/2004,13:05,1028.25,1028.25,1028.00,1028.25,749,16,765.00
08/25/2004,13:06,1028.25,1028.50,1028.00,1028.25,408,287,695.00
08/25/2004,13:07,1028.25,1028.50,1028.00,1028.50,1079,39,1118.00
08/25/2004,13:08,1028.50,1029.25,1028.50,1028.75,2316,1314,3630.00
08/25/2004,13:09,1029.00,1029.00,1028.50,1028.75,320,477,797.00
08/25/2004,13:10,1028.50,1028.75,1028.50,1028.75,336,156,492.00
08/25/2004,13:11,1028.50,1029.00,1028.50,1028.75,466,95,561.00
08/25/2004,13:12,1029.00,1029.00,1028.75,1029.00,497,115,612.00
08/25/2004,13:13,1029.00,1029.25,1028.75,1029.25,1114,61,1175.00
08/25/2004,13:14,1029.25,1029.25,1028.75,1028.75,1350,1037,2387.00
08/25/2004,13:15,1029.00,1029.00,1028.50,1028.50,199,758,957.00
08/25/2004,13:16,1028.75,1028.75,1028.25,1028.50,534,888,1422.00
08/25/2004,13:17,1028.50,1028.75,1028.50,1028.75,530,106,636.00
08/25/2004,13:18,1028.75,1028.75,1028.25,1028.50,47,446,493.00
08/25/2004,13:19,1028.25,1028.75,1028.00,1028.50,846,1554,2400.00
08/25/2004,13:20,1028.50,1028.75,1028.50,1028.75,626,58,684.00
08/25/2004,13:21,1028.75,1029.75,1028.50,1029.75,5002,440,5442.00
08/25/2004,13:22,1029.75,1030.00,1029.50,1029.75,2855,1150,4005.00
08/25/2004,13:23,1029.75,1029.75,1029.00,1029.00,938,3258,4196.00
08/25/2004,13:24,1029.25,1030.00,1029.25,1030.00,6752,528,7280.00
08/25/2004,13:25,1030.00,1030.75,1029.75,1030.50,5198,1045,6243.00
08/25/2004,13:26,1030.50,1031.00,1030.50,1030.75,3509,2122,5631.00
08/25/2004,13:27,1030.75,1031.00,1030.50,1030.50,140,1047,1187.00
08/25/2004,13:28,1030.75,1030.75,1030.50,1030.50,236,780,1016.00
08/25/2004,13:29,1030.50,1031.00,1030.50,1031.00,1450,72,1522.00
08/25/2004,13:30,1031.00,1031.25,1030.75,1030.75,1667,1027,2694.00
08/25/2004,13:31,1030.75,1031.00,1030.50,1030.75,985,170,1155.00
08/25/2004,13:32,1031.00,1031.00,1030.50,1030.50,38,859,897.00
08/25/2004,13:33,1030.50,1030.75,1030.25,1030.25,99,1289,1388.00
08/25/2004,13:34,1030.25,1030.50,1030.25,1030.25,138,611,749.00
08/25/2004,13:35,1030.25,1030.50,1030.25,1030.25,45,580,625.00
08/25/2004,13:36,1030.25,1030.50,1030.25,1030.50,21,630,651.00
08/25/2004,13:37,1030.50,1030.50,1030.25,1030.25,10,280,290.00
08/25/2004,13:38,1030.25,1031.00,1030.25,1031.00,2070,267,2337.00
08/25/2004,13:39,1031.00,1031.00,1030.75,1031.00,2169,161,2330.00
08/25/2004,13:40,1030.75,1031.00,1030.75,1030.75,443,925,1368.00
08/25/2004,13:41,1030.75,1031.00,1030.75,1030.75,22,132,154.00
08/25/2004,13:42,1031.00,1031.00,1030.75,1030.75,17,565,582.00
08/25/2004,13:43,1030.75,1031.00,1030.25,1030.50,35,1260,1295.00
08/25/2004,13:44,1030.50,1030.75,1030.25,1030.75,482,448,930.00
08/25/2004,13:45,1030.50,1031.25,1030.50,1031.25,1873,165,2038.00
08/25/2004,13:46,1031.25,1031.25,1030.75,1031.00,947,891,1838.00
08/25/2004,13:47,1031.00,1031.50,1030.75,1031.25,2093,246,2339.00
08/25/2004,13:48,1031.25,1031.50,1031.00,1031.25,889,296,1185.00
08/25/2004,13:49,1031.00,1031.50,1031.00,1031.50,636,1495,2131.00
08/25/2004,13:50,1031.50,1032.00,1031.25,1031.75,3841,410,4251.00
08/25/2004,13:51,1031.75,1032.00,1031.50,1031.50,1221,620,1841.00
08/25/2004,13:52,1031.75,1031.75,1031.50,1031.75,122,88,210.00
08/25/2004,13:53,1031.50,1031.75,1031.50,1031.50,153,870,1023.00
08/25/2004,13:54,1031.50,1031.75,1031.50,1031.50,189,787,976.00
08/25/2004,13:55,1031.50,1031.50,1031.25,1031.25,20,1247,1267.00
08/25/2004,13:56,1031.25,1031.50,1031.25,1031.50,255,251,506.00
08/25/2004,13:57,1031.25,1031.50,1031.25,1031.25,70,446,516.00
08/25/2004,13:58,1031.25,1031.50,1031.00,1031.25,131,310,441.00
08/25/2004,13:59,1031.00,1031.50,1031.00,1031.25,863,295,1158.00
08/25/2004,14:00,1031.25,1031.25,1031.00,1031.00,128,768,896.00
08/25/2004,14:01,1031.00,1031.50,1031.00,1031.50,698,170,868.00
08/25/2004,14:02,1031.50,1031.50,1031.25,1031.25,90,54,144.00
08/25/2004,14:03,1031.50,1031.50,1031.25,1031.25,23,148,171.00
08/25/2004,14:04,1031.50,1031.75,1031.25,1031.50,1910,381,2291.00
08/25/2004,14:05,1031.25,1031.50,1031.25,1031.50,9,19,28.00
08/25/2004,14:06,1031.25,1031.50,1031.00,1031.00,81,922,1003.00
08/25/2004,14:07,1031.00,1031.25,1031.00,1031.00,12,397,409.00
08/25/2004,14:08,1031.25,1031.25,1030.50,1030.50,106,1216,1322.00
08/25/2004,14:09,1030.50,1030.75,1030.50,1030.50,686,59,745.00
08/25/2004,14:10,1030.75,1030.75,1030.00,1030.25,113,1591,1704.00
08/25/2004,14:11,1030.00,1030.50,1030.00,1030.25,543,162,705.00
08/25/2004,14:12,1030.25,1030.50,1030.00,1030.25,372,768,1140.00
08/25/2004,14:13,1030.25,1030.50,1030.00,1030.50,271,488,759.00
08/25/2004,14:14,1030.50,1030.75,1030.25,1030.50,804,149,953.00
08/25/2004,14:15,1030.50,1030.75,1030.25,1030.50,545,286,831.00
08/25/2004,14:16,1030.50,1030.75,1030.25,1030.75,611,21,632.00
08/25/2004,14:17,1030.75,1030.75,1030.25,1030.25,373,317,690.00
08/25/2004,14:18,1030.25,1030.75,1030.25,1030.50,227,135,362.00
08/25/2004,14:19,1030.50,1030.75,1030.25,1030.25,209,406,615.00
08/25/2004,14:20,1030.25,1030.50,1030.25,1030.25,11,70,81.00
08/25/2004,14:21,1030.25,1030.50,1030.25,1030.50,154,494,648.00
08/25/2004,14:22,1030.50,1030.50,1030.25,1030.25,35,237,272.00
08/25/2004,14:23,1030.25,1030.75,1030.25,1030.50,510,148,658.00
08/25/2004,14:24,1030.75,1031.25,1030.50,1031.00,2010,688,2698.00
08/25/2004,14:25,1030.75,1031.00,1030.75,1031.00,490,87,577.00
08/25/2004,14:26,1031.00,1031.25,1030.75,1031.00,633,613,1246.00
08/25/2004,14:27,1031.00,1031.25,1031.00,1031.00,43,546,589.00
08/25/2004,14:28,1031.00,1031.50,1031.00,1031.25,1047,789,1836.00
08/25/2004,14:29,1031.25,1031.50,1031.25,1031.25,114,462,576.00
08/25/2004,14:30,1031.25,1031.50,1030.50,1030.50,162,2174,2336.00
08/25/2004,14:31,1030.75,1030.75,1030.50,1030.50,445,148,593.00
08/25/2004,14:32,1030.50,1031.50,1030.50,1031.50,684,406,1090.00
08/25/2004,14:33,1031.50,1031.75,1031.25,1031.75,748,213,961.00
08/25/2004,14:34,1031.75,1032.00,1031.50,1032.00,2869,292,3161.00
08/25/2004,14:35,1032.00,1032.25,1031.50,1032.00,956,1115,2071.00
08/25/2004,14:36,1032.00,1032.25,1031.75,1032.00,620,153,773.00
08/25/2004,14:37,1031.75,1031.75,1031.50,1031.75,199,949,1148.00
08/25/2004,14:38,1031.75,1031.75,1030.75,1031.00,637,2065,2702.00
08/25/2004,14:39,1031.00,1031.00,1030.25,1030.75,464,1884,2348.00
08/25/2004,14:40,1030.50,1031.00,1030.50,1030.75,1056,332,1388.00
08/25/2004,14:41,1030.75,1031.00,1030.75,1031.00,38,70,108.00
08/25/2004,14:42,1031.00,1031.00,1030.75,1031.00,775,111,886.00
08/25/2004,14:43,1031.00,1031.25,1031.00,1031.25,40,372,412.00
08/25/2004,14:44,1031.25,1031.25,1030.75,1031.00,171,301,472.00
08/25/2004,14:45,1031.00,1031.25,1030.75,1030.75,45,293,338.00
08/25/2004,14:46,1030.75,1031.00,1030.75,1031.00,291,68,359.00
08/25/2004,14:47,1030.75,1031.25,1030.75,1030.75,705,386,1091.00
08/25/2004,14:48,1031.00,1031.00,1030.75,1031.00,122,209,331.00
08/25/2004,14:49,1030.75,1030.75,1030.25,1030.50,351,1542,1893.00
08/25/2004,14:50,1030.75,1030.75,1030.25,1030.25,299,900,1199.00
08/25/2004,14:51,1030.25,1030.75,1030.25,1030.25,454,793,1247.00
08/25/2004,14:52,1030.50,1030.50,1030.25,1030.50,852,88,940.00
08/25/2004,14:53,1030.50,1030.50,1029.75,1030.25,663,2392,3055.00
08/25/2004,14:54,1030.25,1030.25,1030.00,1030.00,57,454,511.00
08/25/2004,14:55,1030.00,1030.25,1030.00,1030.00,550,535,1085.00
08/25/2004,14:56,1030.00,1030.25,1030.00,1030.00,50,673,723.00
08/25/2004,14:57,1030.25,1030.50,1030.00,1030.50,823,164,987.00
08/25/2004,14:58,1030.50,1030.75,1030.25,1030.50,1362,423,1785.00
08/25/2004,14:59,1030.50,1030.75,1030.25,1030.50,704,1055,1759.00
08/25/2004,15:00,1030.50,1030.75,1030.25,1030.75,2815,1371,4186.00
08/25/2004,15:01,1030.75,1031.00,1030.25,1030.75,3370,2369,5739.00
08/25/2004,15:02,1030.75,1031.00,1030.50,1031.00,2548,628,3176.00
08/25/2004,15:03,1030.75,1031.25,1030.75,1031.00,1385,588,1973.00
08/25/2004,15:04,1031.00,1031.25,1031.00,1031.00,411,216,627.00
08/25/2004,15:05,1031.00,1031.25,1031.00,1031.25,82,674,756.00
08/25/2004,15:06,1031.00,1031.25,1030.75,1031.00,152,749,901.00
08/25/2004,15:07,1030.75,1031.00,1030.75,1031.00,13,316,329.00
08/25/2004,15:08,1030.75,1031.00,1030.75,1031.00,2,1131,1133.00
08/25/2004,15:09,1031.00,1031.25,1030.75,1031.00,512,460,972.00
08/25/2004,15:10,1031.00,1031.00,1030.75,1030.75,401,195,596.00
08/25/2004,15:11,1030.75,1030.75,1030.25,1030.50,912,2029,2941.00
08/25/2004,15:12,1030.50,1030.50,1030.00,1030.00,531,965,1496.00
08/25/2004,15:13,1030.00,1030.25,1029.75,1029.75,50,1877,1927.00
08/25/2004,15:14,1029.75,1030.00,1029.50,1029.75,767,1510,2277.00
08/25/2004,15:15,1029.75,1030.00,1029.25,1029.50,1464,2362,3826.00
08/25/2004,15:16,1029.50,1029.50,1029.25,1029.50,25,8,33.00
08/25/2004,15:31,1029.50,1029.50,1029.25,1029.25,97,38,135.00
08/25/2004,15:32,1029.50,1029.50,1029.25,1029.25,28,28,56.00
08/25/2004,15:33,1029.50,1029.50,1029.25,1029.50,6,76,82.00
08/25/2004,15:34,1029.25,1029.50,1029.25,1029.50,45,2,47.00
08/25/2004,15:35,1029.50,1029.50,1029.25,1029.50,5,34,39.00
08/25/2004,15:36,1029.50,1029.50,1029.25,1029.25,45,2,47.00
08/25/2004,15:37,1029.25,1029.25,1029.25,1029.25,0,4,4.00
08/25/2004,15:38,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,15:39,1029.25,1029.50,1029.25,1029.50,10,11,21.00
08/25/2004,15:40,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,15:41,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,15:42,1029.50,1029.50,1029.50,1029.50,3,0,3.00
08/25/2004,15:43,1029.25,1029.25,1029.25,1029.25,0,35,35.00
08/25/2004,15:44,1029.50,1029.50,1029.25,1029.50,6,12,18.00
08/25/2004,15:45,1029.25,1029.25,1029.25,1029.25,0,43,43.00
08/25/2004,15:46,1029.25,1029.50,1029.25,1029.25,1,27,28.00
08/25/2004,15:47,1029.25,1029.50,1029.25,1029.25,10,12,22.00
08/25/2004,15:48,1029.25,1029.25,1029.00,1029.25,21,189,210.00
08/25/2004,15:49,1029.25,1029.50,1029.25,1029.50,36,0,36.00
08/25/2004,15:50,1029.50,1029.50,1029.25,1029.25,60,6,66.00
08/25/2004,15:51,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,15:54,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/25/2004,15:55,1029.50,1029.50,1029.50,1029.50,68,0,68.00
08/25/2004,15:56,1029.50,1029.50,1029.50,1029.50,43,0,43.00
08/25/2004,15:57,1029.50,1029.75,1029.50,1029.75,40,0,40.00
08/25/2004,15:58,1029.50,1029.50,1029.50,1029.50,0,3,3.00
08/25/2004,15:59,1029.50,1029.50,1029.50,1029.50,0,59,59.00
08/25/2004,16:00,1029.25,1029.75,1029.25,1029.75,37,2,39.00
08/25/2004,17:01,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,17:02,1029.75,1030.00,1029.50,1029.75,96,16,112.00
08/25/2004,17:03,1030.00,1030.00,1029.75,1029.75,27,1,28.00
08/25/2004,17:04,1030.00,1030.00,1029.75,1029.75,4,5,9.00
08/25/2004,17:06,1030.00,1030.00,1030.00,1030.00,2,0,2.00
08/25/2004,17:07,1030.00,1030.00,1030.00,1030.00,4,0,4.00
08/25/2004,17:08,1030.00,1030.25,1030.00,1030.00,5,1,6.00
08/25/2004,17:09,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/25/2004,17:10,1030.00,1030.00,1030.00,1030.00,0,10,10.00
08/25/2004,17:11,1030.00,1030.25,1030.00,1030.00,18,2,20.00
08/25/2004,17:12,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/25/2004,17:13,1030.00,1030.25,1030.00,1030.25,1,9,10.00
08/25/2004,17:14,1030.00,1030.25,1029.75,1030.00,60,4,64.00
08/25/2004,17:15,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/25/2004,17:17,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/25/2004,17:18,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/25/2004,17:22,1029.75,1029.75,1029.75,1029.75,0,25,25.00
08/25/2004,17:23,1029.75,1029.75,1029.75,1029.75,0,55,55.00
08/25/2004,17:24,1029.75,1029.75,1029.75,1029.75,0,5,5.00
08/25/2004,17:25,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/25/2004,17:30,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/25/2004,17:34,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/25/2004,17:36,1030.00,1030.00,1030.00,1030.00,10,0,10.00
08/25/2004,17:38,1029.75,1029.75,1029.50,1029.50,0,22,22.00
08/25/2004,17:39,1030.00,1030.00,1030.00,1030.00,28,0,28.00
08/25/2004,17:40,1030.00,1030.00,1030.00,1030.00,53,0,53.00
08/25/2004,17:45,1030.00,1030.00,1030.00,1030.00,4,0,4.00
08/25/2004,17:46,1029.75,1029.75,1029.75,1029.75,0,17,17.00
08/25/2004,17:50,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/25/2004,17:52,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/25/2004,17:57,1029.50,1029.50,1029.50,1029.50,0,3,3.00
08/25/2004,18:00,1029.75,1029.75,1029.75,1029.75,12,0,12.00
08/25/2004,18:03,1029.50,1029.50,1029.50,1029.50,0,6,6.00
08/25/2004,18:06,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,18:07,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/25/2004,18:09,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,18:10,1029.50,1029.75,1029.50,1029.75,1,1,2.00
08/25/2004,18:12,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,18:13,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,18:16,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,18:19,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,18:20,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/25/2004,18:21,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,18:23,1029.75,1029.75,1029.50,1029.50,1,2,3.00
08/25/2004,18:26,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,18:31,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,18:32,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,18:33,1029.50,1029.75,1029.50,1029.75,11,1,12.00
08/25/2004,18:35,1030.00,1030.00,1030.00,1030.00,2,0,2.00
08/25/2004,18:38,1030.00,1030.00,1030.00,1030.00,2,0,2.00
08/25/2004,18:40,1029.75,1030.00,1029.75,1029.75,1,3,4.00
08/25/2004,18:41,1029.75,1030.00,1029.75,1030.00,1,6,7.00
08/25/2004,18:42,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,18:44,1029.75,1030.00,1029.75,1030.00,2,0,2.00
08/25/2004,18:45,1029.50,1029.50,1029.50,1029.50,0,6,6.00
08/25/2004,18:46,1029.50,1029.75,1029.50,1029.75,8,8,16.00
08/25/2004,18:47,1029.75,1029.75,1029.50,1029.50,2,2,4.00
08/25/2004,18:53,1029.50,1029.50,1029.50,1029.50,0,9,9.00
08/25/2004,18:54,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/25/2004,19:02,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,19:06,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,19:07,1029.75,1029.75,1029.50,1029.50,2,20,22.00
08/25/2004,19:10,1029.75,1029.75,1029.75,1029.75,25,0,25.00
08/25/2004,19:12,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,19:13,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,19:14,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,19:16,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,19:18,1029.50,1029.50,1029.50,1029.50,0,5,5.00
08/25/2004,19:22,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,19:23,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,19:24,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/25/2004,19:25,1029.75,1029.75,1029.75,1029.75,39,0,39.00
08/25/2004,19:26,1029.75,1029.75,1029.75,1029.75,28,0,28.00
08/25/2004,19:28,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,19:30,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,19:31,1029.50,1029.50,1029.50,1029.50,0,3,3.00
08/25/2004,19:32,1029.50,1029.50,1029.50,1029.50,0,14,14.00
08/25/2004,19:33,1029.50,1029.50,1029.50,1029.50,0,20,20.00
08/25/2004,19:34,1029.50,1029.50,1029.50,1029.50,0,9,9.00
08/25/2004,19:35,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/25/2004,19:40,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,19:43,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,19:44,1029.50,1029.50,1029.50,1029.50,0,3,3.00
08/25/2004,19:46,1029.25,1029.25,1029.25,1029.25,0,10,10.00
08/25/2004,19:47,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/25/2004,19:49,1029.25,1029.25,1029.25,1029.25,0,15,15.00
08/25/2004,19:50,1029.50,1029.50,1029.50,1029.50,4,0,4.00
08/25/2004,19:51,1029.50,1029.50,1029.50,1029.50,4,0,4.00
08/25/2004,19:52,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,19:55,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,19:59,1029.50,1029.50,1029.50,1029.50,16,0,16.00
08/25/2004,20:00,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,20:04,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,20:06,1029.75,1029.75,1029.75,1029.75,9,0,9.00
08/25/2004,20:08,1029.75,1029.75,1029.75,1029.75,10,0,10.00
08/25/2004,20:09,1029.75,1029.75,1029.75,1029.75,20,0,20.00
08/25/2004,20:10,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,20:11,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,20:12,1029.50,1029.50,1029.50,1029.50,0,5,5.00
08/25/2004,20:18,1029.50,1029.50,1029.50,1029.50,0,4,4.00
08/25/2004,20:20,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,20:22,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,20:25,1029.75,1029.75,1029.75,1029.75,11,0,11.00
08/25/2004,20:26,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,20:27,1029.75,1029.75,1029.75,1029.75,6,0,6.00
08/25/2004,20:29,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,20:30,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,20:32,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/25/2004,20:34,1029.50,1029.75,1029.50,1029.75,2,1,3.00
08/25/2004,20:35,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,20:36,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,20:37,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,20:38,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/25/2004,20:39,1029.75,1029.75,1029.75,1029.75,15,0,15.00
08/25/2004,20:40,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,20:43,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,20:45,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/25/2004,20:46,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,20:49,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,20:50,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,20:52,1029.50,1029.50,1029.50,1029.50,0,12,12.00
08/25/2004,20:54,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,20:57,1029.50,1029.50,1029.50,1029.50,0,14,14.00
08/25/2004,21:00,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,21:03,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,21:05,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,21:10,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/25/2004,21:12,1029.75,1029.75,1029.75,1029.75,63,0,63.00
08/25/2004,21:15,1029.75,1029.75,1029.75,1029.75,25,0,25.00
08/25/2004,21:16,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,21:20,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,21:26,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,21:28,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,21:29,1029.75,1029.75,1029.50,1029.50,1,1,2.00
08/25/2004,21:33,1029.50,1029.50,1029.50,1029.50,0,20,20.00
08/25/2004,21:34,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,21:35,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/25/2004,21:43,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,21:44,1029.50,1029.75,1029.50,1029.75,2,1,3.00
08/25/2004,21:47,1029.50,1029.50,1029.50,1029.50,0,56,56.00
08/25/2004,21:48,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,21:49,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,21:50,1029.25,1029.25,1029.25,1029.25,0,4,4.00
08/25/2004,21:51,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,21:53,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/25/2004,21:54,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/25/2004,21:56,1029.50,1029.50,1029.50,1029.50,18,0,18.00
08/25/2004,21:57,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,21:59,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,22:11,1029.25,1029.25,1029.25,1029.25,0,10,10.00
08/25/2004,22:12,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/25/2004,22:13,1029.25,1029.50,1029.25,1029.50,6,10,16.00
08/25/2004,22:28,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,22:30,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,22:31,1029.50,1029.50,1029.50,1029.50,0,55,55.00
08/25/2004,22:36,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,22:37,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,22:38,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/25/2004,22:39,1029.50,1029.50,1029.25,1029.25,0,3,3.00
08/25/2004,22:43,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/25/2004,22:45,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/25/2004,22:46,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,22:52,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/25/2004,23:02,1029.50,1029.50,1029.50,1029.50,7,0,7.00
08/25/2004,23:03,1029.50,1029.75,1029.50,1029.75,2,0,2.00
08/25/2004,23:06,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,23:10,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,23:14,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,23:18,1029.50,1029.50,1029.50,1029.50,0,8,8.00
08/25/2004,23:20,1029.50,1029.50,1029.50,1029.50,0,4,4.00
08/25/2004,23:27,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,23:28,1029.50,1029.50,1029.50,1029.50,0,10,10.00
08/25/2004,23:30,1029.50,1029.50,1029.50,1029.50,0,21,21.00
08/25/2004,23:31,1029.50,1029.50,1029.50,1029.50,0,23,23.00
08/25/2004,23:32,1029.50,1029.50,1029.50,1029.50,0,5,5.00
08/25/2004,23:36,1029.50,1029.50,1029.50,1029.50,0,14,14.00
08/25/2004,23:37,1029.50,1029.50,1029.50,1029.50,0,20,20.00
08/25/2004,23:38,1029.50,1029.50,1029.50,1029.50,0,6,6.00
08/25/2004,23:41,1029.50,1029.50,1029.50,1029.50,0,3,3.00
08/25/2004,23:43,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/25/2004,23:46,1029.50,1029.75,1029.50,1029.75,3,0,3.00
08/25/2004,23:47,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/25/2004,23:49,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/25/2004,23:50,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/25/2004,23:51,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/25/2004,23:56,1029.50,1029.50,1029.50,1029.50,6,0,6.00
08/25/2004,23:57,1029.50,1029.50,1029.50,1029.50,3,0,3.00
08/26/2004,00:03,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/26/2004,00:08,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/26/2004,00:09,1029.50,1029.50,1029.50,1029.50,19,0,19.00
08/26/2004,00:17,1029.50,1029.50,1029.50,1029.50,2,0,2.00
08/26/2004,00:18,1029.50,1029.50,1029.50,1029.50,8,0,8.00
08/26/2004,00:19,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/26/2004,00:20,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/26/2004,00:23,1029.50,1029.50,1029.50,1029.50,7,0,7.00
08/26/2004,00:24,1029.50,1029.50,1029.50,1029.50,5,0,5.00
08/26/2004,00:29,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/26/2004,00:30,1029.50,1029.50,1029.50,1029.50,7,0,7.00
08/26/2004,00:31,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/26/2004,00:35,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/26/2004,00:44,1029.50,1029.50,1029.50,1029.50,3,0,3.00
08/26/2004,00:46,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/26/2004,00:47,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/26/2004,00:54,1029.50,1029.50,1029.50,1029.50,27,0,27.00
08/26/2004,00:55,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/26/2004,00:56,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/26/2004,01:01,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/26/2004,01:02,1029.50,1029.50,1029.25,1029.25,1,1,2.00
08/26/2004,01:06,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/26/2004,01:08,1029.50,1029.50,1029.50,1029.50,6,0,6.00
08/26/2004,01:10,1029.25,1029.25,1029.25,1029.25,0,5,5.00
08/26/2004,01:11,1029.25,1029.25,1029.25,1029.25,0,20,20.00
08/26/2004,01:12,1029.25,1029.25,1029.25,1029.25,0,2,2.00
08/26/2004,01:15,1029.25,1029.75,1029.25,1029.50,101,5,106.00
08/26/2004,01:16,1029.50,1029.50,1029.50,1029.50,0,12,12.00
08/26/2004,01:17,1029.50,1029.50,1029.25,1029.25,0,7,7.00
08/26/2004,01:18,1029.25,1029.25,1029.25,1029.25,0,31,31.00
08/26/2004,01:20,1029.25,1029.25,1029.25,1029.25,0,5,5.00
08/26/2004,01:22,1029.25,1029.25,1029.25,1029.25,0,4,4.00
08/26/2004,01:23,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/26/2004,01:27,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/26/2004,01:28,1029.25,1029.25,1029.25,1029.25,0,3,3.00
08/26/2004,01:32,1029.25,1029.25,1029.25,1029.25,0,13,13.00
08/26/2004,01:34,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/26/2004,01:35,1029.50,1029.50,1029.50,1029.50,8,0,8.00
08/26/2004,01:36,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/26/2004,01:40,1029.25,1029.25,1029.25,1029.25,0,1,1.00
08/26/2004,01:43,1029.25,1029.25,1029.25,1029.25,0,70,70.00
08/26/2004,01:46,1029.00,1029.25,1029.00,1029.25,30,14,44.00
08/26/2004,01:47,1029.25,1029.25,1029.25,1029.25,1,0,1.00
08/26/2004,01:48,1029.25,1029.25,1029.25,1029.25,3,0,3.00
08/26/2004,01:51,1029.00,1029.25,1029.00,1029.25,22,1,23.00
08/26/2004,01:54,1029.25,1029.25,1029.25,1029.25,3,0,3.00
08/26/2004,01:59,1029.25,1029.25,1029.25,1029.25,5,0,5.00
08/26/2004,02:01,1029.00,1029.00,1029.00,1029.00,0,45,45.00
08/26/2004,02:02,1029.00,1029.00,1028.75,1029.00,1,46,47.00
08/26/2004,02:03,1028.75,1028.75,1028.75,1028.75,0,27,27.00
08/26/2004,02:04,1029.00,1029.00,1029.00,1029.00,121,0,121.00
08/26/2004,02:05,1029.00,1029.00,1029.00,1029.00,97,0,97.00
08/26/2004,02:06,1028.75,1028.75,1028.75,1028.75,0,26,26.00
08/26/2004,02:07,1028.75,1029.00,1028.75,1028.75,1,78,79.00
08/26/2004,02:08,1028.75,1028.75,1028.75,1028.75,0,5,5.00
08/26/2004,02:09,1029.00,1029.00,1028.75,1029.00,132,17,149.00
08/26/2004,02:10,1029.00,1029.00,1029.00,1029.00,46,0,46.00
08/26/2004,02:11,1029.00,1029.00,1029.00,1029.00,13,0,13.00
08/26/2004,02:12,1029.00,1029.00,1029.00,1029.00,10,0,10.00
08/26/2004,02:13,1029.00,1029.00,1029.00,1029.00,9,0,9.00
08/26/2004,02:14,1028.75,1028.75,1028.75,1028.75,0,11,11.00
08/26/2004,02:15,1028.75,1029.00,1028.75,1029.00,2,36,38.00
08/26/2004,02:16,1029.00,1029.00,1029.00,1029.00,40,0,40.00
08/26/2004,02:17,1028.75,1028.75,1028.50,1028.75,15,112,127.00
08/26/2004,02:18,1028.75,1029.00,1028.75,1029.00,14,0,14.00
08/26/2004,02:19,1029.00,1029.00,1029.00,1029.00,47,0,47.00
08/26/2004,02:20,1029.00,1029.00,1029.00,1029.00,3,0,3.00
08/26/2004,02:21,1029.00,1029.00,1029.00,1029.00,42,0,42.00
08/26/2004,02:22,1029.00,1029.00,1028.50,1028.50,42,33,75.00
08/26/2004,02:23,1028.75,1028.75,1028.50,1028.50,1,48,49.00
08/26/2004,02:24,1028.50,1028.50,1028.25,1028.50,90,176,266.00
08/26/2004,02:25,1028.50,1028.50,1028.50,1028.50,7,0,7.00
08/26/2004,02:26,1028.75,1029.00,1028.75,1028.75,36,6,42.00
08/26/2004,02:27,1028.50,1028.50,1028.50,1028.50,0,3,3.00
08/26/2004,02:28,1028.50,1028.50,1028.50,1028.50,0,47,47.00
08/26/2004,02:29,1028.50,1028.50,1028.50,1028.50,0,16,16.00
08/26/2004,02:30,1028.50,1028.50,1028.50,1028.50,0,11,11.00
08/26/2004,02:31,1028.50,1028.75,1028.50,1028.50,100,60,160.00
08/26/2004,02:32,1028.50,1028.50,1028.50,1028.50,0,40,40.00
08/26/2004,02:33,1028.75,1028.75,1028.75,1028.75,4,0,4.00
08/26/2004,02:34,1028.75,1028.75,1028.75,1028.75,19,0,19.00
08/26/2004,02:35,1028.50,1028.50,1028.50,1028.50,0,2,2.00
08/26/2004,02:36,1028.50,1028.50,1028.50,1028.50,0,5,5.00
08/26/2004,02:37,1028.50,1028.50,1028.25,1028.25,3,58,61.00
08/26/2004,02:38,1028.25,1028.25,1028.25,1028.25,0,1,1.00
08/26/2004,02:40,1028.50,1028.50,1028.50,1028.50,49,0,49.00
08/26/2004,02:41,1028.50,1028.50,1028.50,1028.50,38,0,38.00
08/26/2004,02:42,1028.50,1028.50,1028.50,1028.50,3,0,3.00
08/26/2004,02:43,1028.50,1028.50,1028.25,1028.25,2,2,4.00
08/26/2004,02:44,1028.25,1028.25,1028.25,1028.25,0,3,3.00
08/26/2004,02:45,1028.50,1028.50,1028.50,1028.50,4,0,4.00
08/26/2004,02:46,1028.50,1028.75,1028.50,1028.75,150,0,150.00
08/26/2004,02:47,1028.75,1028.75,1028.75,1028.75,1,0,1.00
08/26/2004,02:48,1028.75,1028.75,1028.75,1028.75,2,0,2.00
08/26/2004,02:49,1028.50,1028.50,1028.50,1028.50,0,157,157.00
08/26/2004,02:50,1028.50,1028.50,1028.25,1028.25,0,99,99.00
08/26/2004,02:51,1028.50,1028.50,1028.50,1028.50,1,0,1.00
08/26/2004,02:52,1028.25,1028.25,1028.25,1028.25,0,80,80.00
08/26/2004,02:53,1028.25,1028.25,1028.25,1028.25,0,109,109.00
08/26/2004,02:54,1028.25,1028.50,1028.00,1028.25,2,149,151.00
08/26/2004,02:55,1028.25,1028.25,1028.00,1028.00,2,1,3.00
08/26/2004,02:56,1028.00,1028.00,1027.75,1028.00,2,217,219.00
08/26/2004,02:57,1027.75,1028.00,1027.75,1028.00,1,1,2.00
08/26/2004,02:58,1028.00,1028.00,1028.00,1028.00,71,0,71.00
08/26/2004,02:59,1028.00,1028.00,1028.00,1028.00,10,0,10.00
08/26/2004,03:00,1028.25,1028.25,1028.25,1028.25,76,0,76.00
08/26/2004,03:01,1028.25,1028.25,1028.25,1028.25,8,0,8.00
08/26/2004,03:02,1028.25,1028.25,1028.25,1028.25,25,0,25.00
08/26/2004,03:04,1028.50,1028.75,1028.50,1028.75,139,0,139.00
08/26/2004,03:05,1028.75,1028.75,1028.75,1028.75,48,0,48.00
08/26/2004,03:07,1028.50,1028.50,1028.50,1028.50,0,7,7.00
08/26/2004,03:09,1028.75,1029.00,1028.75,1029.00,69,0,69.00
08/26/2004,03:10,1029.00,1029.00,1029.00,1029.00,76,0,76.00
08/26/2004,03:11,1029.00,1029.00,1029.00,1029.00,8,0,8.00
08/26/2004,03:12,1029.00,1029.00,1029.00,1029.00,60,0,60.00
08/26/2004,03:13,1028.75,1028.75,1028.75,1028.75,0,24,24.00
08/26/2004,03:14,1028.50,1028.75,1028.50,1028.75,14,16,30.00
08/26/2004,03:15,1028.75,1028.75,1028.75,1028.75,6,0,6.00
08/26/2004,03:16,1028.50,1028.75,1028.50,1028.75,1,5,6.00
08/26/2004,03:17,1028.50,1028.50,1028.50,1028.50,0,16,16.00
08/26/2004,03:18,1028.25,1028.50,1028.25,1028.50,12,2,14.00
08/26/2004,03:19,1028.75,1028.75,1028.75,1028.75,5,0,5.00
08/26/2004,03:21,1028.50,1028.75,1028.50,1028.75,26,3,29.00
08/26/2004,03:22,1028.75,1028.75,1028.75,1028.75,15,0,15.00
08/26/2004,03:23,1028.50,1028.50,1028.50,1028.50,0,17,17.00
08/26/2004,03:24,1028.50,1028.50,1028.50,1028.50,0,16,16.00
08/26/2004,03:26,1028.50,1028.50,1028.50,1028.50,0,10,10.00
08/26/2004,03:30,1028.75,1028.75,1028.75,1028.75,83,0,83.00
08/26/2004,03:31,1028.75,1028.75,1028.75,1028.75,1,0,1.00
08/26/2004,03:33,1028.75,1029.00,1028.75,1028.75,2,5,7.00
08/26/2004,03:34,1028.75,1028.75,1028.75,1028.75,0,10,10.00
08/26/2004,03:35,1029.00,1029.00,1028.75,1028.75,5,22,27.00
08/26/2004,03:36,1028.75,1028.75,1028.75,1028.75,0,13,13.00
08/26/2004,03:37,1028.50,1028.50,1028.50,1028.50,0,5,5.00
08/26/2004,03:38,1028.50,1028.50,1028.50,1028.50,0,29,29.00
08/26/2004,03:39,1028.75,1028.75,1028.50,1028.50,1,12,13.00
08/26/2004,03:40,1028.75,1028.75,1028.50,1028.50,1,16,17.00
08/26/2004,03:41,1028.50,1028.50,1028.50,1028.50,0,1,1.00
08/26/2004,03:42,1028.50,1028.50,1028.50,1028.50,0,1,1.00
08/26/2004,03:43,1028.50,1028.50,1028.50,1028.50,0,1,1.00
08/26/2004,03:44,1028.25,1028.25,1028.25,1028.25,0,52,52.00
08/26/2004,03:45,1028.25,1028.25,1028.25,1028.25,0,26,26.00
08/26/2004,03:46,1028.25,1028.25,1028.25,1028.25,0,36,36.00
08/26/2004,03:47,1028.25,1028.25,1028.00,1028.25,4,8,12.00
08/26/2004,03:48,1028.25,1028.50,1028.25,1028.50,107,0,107.00
08/26/2004,03:49,1028.50,1028.75,1028.50,1028.75,2,0,2.00
08/26/2004,03:50,1028.25,1028.50,1028.25,1028.25,33,34,67.00
08/26/2004,03:51,1028.25,1028.25,1028.25,1028.25,0,3,3.00
08/26/2004,03:52,1028.25,1028.25,1028.25,1028.25,0,7,7.00
08/26/2004,03:53,1028.25,1028.25,1028.25,1028.25,0,1,1.00
08/26/2004,03:54,1028.00,1028.00,1027.75,1027.75,0,116,116.00
08/26/2004,03:55,1028.00,1028.00,1028.00,1028.00,110,0,110.00
08/26/2004,03:56,1028.00,1028.00,1028.00,1028.00,29,0,29.00
08/26/2004,03:57,1028.00,1028.25,1028.00,1028.00,13,5,18.00
08/26/2004,03:59,1028.00,1028.00,1028.00,1028.00,0,47,47.00
08/26/2004,04:00,1028.00,1028.00,1027.75,1028.00,8,6,14.00
08/26/2004,04:01,1028.25,1028.25,1027.75,1027.75,1,13,14.00
08/26/2004,04:02,1028.00,1028.25,1028.00,1028.25,12,0,12.00
08/26/2004,04:03,1028.25,1028.25,1028.00,1028.00,34,7,41.00
08/26/2004,04:04,1027.75,1027.75,1027.75,1027.75,0,5,5.00
08/26/2004,04:05,1028.00,1028.00,1028.00,1028.00,17,0,17.00
08/26/2004,04:06,1028.00,1028.00,1028.00,1028.00,4,0,4.00
08/26/2004,04:07,1028.00,1028.00,1028.00,1028.00,15,0,15.00
08/26/2004,04:08,1028.25,1028.25,1028.25,1028.25,1,0,1.00
08/26/2004,04:09,1028.25,1028.25,1028.25,1028.25,15,0,15.00
08/26/2004,04:10,1028.25,1028.25,1028.25,1028.25,2,0,2.00
08/26/2004,04:11,1028.00,1028.00,1028.00,1028.00,0,6,6.00
08/26/2004,04:13,1028.25,1028.25,1028.25,1028.25,2,0,2.00
08/26/2004,04:16,1028.25,1028.25,1028.25,1028.25,1,0,1.00
08/26/2004,04:18,1028.25,1028.25,1028.25,1028.25,8,0,8.00
08/26/2004,04:19,1028.25,1028.25,1028.00,1028.25,34,2,36.00
08/26/2004,04:21,1028.25,1028.25,1028.25,1028.25,2,0,2.00
08/26/2004,04:22,1028.25,1028.25,1028.25,1028.25,14,0,14.00
08/26/2004,04:24,1028.25,1028.25,1028.25,1028.25,1,0,1.00
08/26/2004,04:25,1028.50,1028.50,1028.25,1028.25,1,28,29.00
08/26/2004,04:26,1028.25,1028.25,1028.25,1028.25,0,17,17.00
08/26/2004,04:27,1028.25,1028.25,1028.25,1028.25,0,1,1.00
08/26/2004,04:28,1028.25,1028.25,1028.25,1028.25,0,13,13.00
08/26/2004,04:30,1028.50,1028.50,1028.50,1028.50,44,0,44.00
08/26/2004,04:32,1028.50,1028.75,1028.50,1028.50,20,5,25.00
08/26/2004,04:35,1028.75,1028.75,1028.75,1028.75,81,0,81.00
08/26/2004,04:37,1028.75,1028.75,1028.75,1028.75,17,0,17.00
08/26/2004,04:39,1028.75,1028.75,1028.75,1028.75,16,0,16.00
08/26/2004,04:40,1028.75,1028.75,1028.75,1028.75,6,0,6.00
08/26/2004,04:42,1028.75,1028.75,1028.75,1028.75,1,0,1.00
08/26/2004,04:43,1028.75,1028.75,1028.75,1028.75,2,0,2.00
08/26/2004,04:44,1028.75,1028.75,1028.75,1028.75,2,0,2.00
08/26/2004,04:45,1028.75,1028.75,1028.75,1028.75,12,0,12.00
08/26/2004,04:46,1028.50,1028.75,1028.50,1028.75,1,11,12.00
08/26/2004,04:47,1028.75,1028.75,1028.75,1028.75,2,0,2.00
08/26/2004,04:48,1028.75,1029.00,1028.75,1028.75,31,1,32.00
08/26/2004,04:49,1029.00,1029.00,1029.00,1029.00,79,0,79.00
08/26/2004,04:50,1029.00,1029.00,1029.00,1029.00,10,0,10.00
08/26/2004,04:52,1029.00,1029.00,1029.00,1029.00,40,0,40.00
08/26/2004,04:53,1029.00,1029.00,1029.00,1029.00,15,0,15.00
08/26/2004,04:54,1029.00,1029.25,1029.00,1029.25,110,0,110.00
08/26/2004,04:55,1029.50,1029.50,1029.25,1029.25,1,1,2.00
08/26/2004,04:56,1029.25,1029.25,1029.25,1029.25,0,32,32.00
08/26/2004,04:57,1029.50,1029.75,1029.50,1029.50,200,1,201.00
08/26/2004,04:58,1029.75,1029.75,1029.50,1029.75,51,13,64.00
08/26/2004,04:59,1029.75,1029.75,1029.75,1029.75,15,0,15.00
08/26/2004,05:00,1029.75,1030.00,1029.75,1029.75,30,81,111.00
08/26/2004,05:01,1029.75,1029.75,1029.75,1029.75,0,97,97.00
08/26/2004,05:02,1029.75,1029.75,1029.75,1029.75,0,6,6.00
08/26/2004,05:03,1029.50,1029.50,1029.50,1029.50,0,9,9.00
08/26/2004,05:04,1029.50,1029.50,1029.50,1029.50,0,5,5.00
08/26/2004,05:05,1029.50,1029.50,1029.50,1029.50,0,31,31.00
08/26/2004,05:06,1029.50,1029.50,1029.50,1029.50,0,3,3.00
08/26/2004,05:07,1029.50,1029.50,1029.50,1029.50,0,23,23.00
08/26/2004,05:09,1029.50,1029.50,1029.50,1029.50,0,2,2.00
08/26/2004,05:10,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/26/2004,05:11,1029.25,1029.75,1029.25,1029.75,3,1,4.00
08/26/2004,05:12,1029.50,1029.50,1029.50,1029.50,0,27,27.00
08/26/2004,05:14,1029.50,1029.50,1029.25,1029.25,0,120,120.00
08/26/2004,05:15,1029.25,1029.25,1029.25,1029.25,0,8,8.00
08/26/2004,05:16,1029.00,1029.00,1029.00,1029.00,0,111,111.00
08/26/2004,05:17,1029.00,1029.00,1029.00,1029.00,0,15,15.00
08/26/2004,05:19,1029.00,1029.00,1028.75,1029.00,5,9,14.00
08/26/2004,05:20,1029.25,1029.25,1029.25,1029.25,4,0,4.00
08/26/2004,05:21,1029.00,1029.00,1029.00,1029.00,0,5,5.00
08/26/2004,05:22,1029.00,1029.00,1029.00,1029.00,0,1,1.00
08/26/2004,05:23,1029.25,1029.25,1029.25,1029.25,45,0,45.00
08/26/2004,05:24,1029.25,1029.25,1029.25,1029.25,1,0,1.00
08/26/2004,05:25,1029.25,1029.25,1029.25,1029.25,4,0,4.00
08/26/2004,05:26,1029.25,1029.50,1029.25,1029.50,6,0,6.00
08/26/2004,05:27,1029.25,1029.50,1029.25,1029.50,3,1,4.00
08/26/2004,05:28,1029.25,1029.50,1029.25,1029.25,3,2,5.00
08/26/2004,05:29,1029.50,1029.50,1029.50,1029.50,22,0,22.00
08/26/2004,05:30,1029.50,1029.50,1029.50,1029.50,19,0,19.00
08/26/2004,05:31,1029.50,1029.50,1029.50,1029.50,16,0,16.00
08/26/2004,05:32,1029.25,1029.50,1029.25,1029.50,2,1,3.00
08/26/2004,05:33,1029.75,1029.75,1029.50,1029.50,1,7,8.00
08/26/2004,05:35,1029.25,1029.25,1029.25,1029.25,0,20,20.00
08/26/2004,05:36,1029.50,1029.75,1029.50,1029.75,24,0,24.00
08/26/2004,05:37,1029.50,1029.50,1029.50,1029.50,0,15,15.00
08/26/2004,05:38,1029.50,1029.75,1029.50,1029.75,96,3,99.00
08/26/2004,05:39,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/26/2004,05:40,1029.75,1029.75,1029.50,1029.50,5,100,105.00
08/26/2004,05:41,1029.50,1029.50,1029.50,1029.50,0,14,14.00
08/26/2004,05:42,1029.25,1029.25,1029.25,1029.25,0,84,84.00
08/26/2004,05:43,1029.00,1029.00,1029.00,1029.00,0,51,51.00
08/26/2004,05:44,1029.00,1029.00,1029.00,1029.00,0,1,1.00
08/26/2004,05:45,1029.00,1029.25,1029.00,1029.25,7,2,9.00
08/26/2004,05:46,1029.25,1029.50,1029.25,1029.50,3,0,3.00
08/26/2004,05:47,1029.25,1029.25,1029.25,1029.25,0,12,12.00
08/26/2004,05:48,1029.25,1029.25,1029.25,1029.25,0,40,40.00
08/26/2004,05:49,1029.25,1029.25,1029.25,1029.25,0,96,96.00
08/26/2004,05:51,1029.25,1029.25,1029.25,1029.25,0,3,3.00
08/26/2004,05:52,1029.25,1029.50,1029.25,1029.50,10,1,11.00
08/26/2004,05:53,1029.25,1029.25,1029.25,1029.25,0,15,15.00
08/26/2004,05:55,1029.25,1029.25,1029.25,1029.25,0,44,44.00
08/26/2004,05:56,1029.25,1029.50,1029.25,1029.50,50,63,113.00
08/26/2004,05:57,1029.75,1029.75,1029.50,1029.50,1,1,2.00
08/26/2004,05:58,1029.50,1029.75,1029.50,1029.75,10,7,17.00
08/26/2004,06:01,1029.50,1030.00,1029.50,1029.50,118,26,144.00
08/26/2004,06:02,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/26/2004,06:03,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/26/2004,06:04,1029.75,1030.00,1029.75,1029.75,4,5,9.00
08/26/2004,06:05,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/26/2004,06:06,1029.50,1029.75,1029.50,1029.75,5,1,6.00
08/26/2004,06:07,1029.50,1029.50,1029.50,1029.50,0,57,57.00
08/26/2004,06:08,1029.25,1029.50,1029.25,1029.50,30,6,36.00
08/26/2004,06:10,1029.25,1029.50,1029.25,1029.50,2,10,12.00
08/26/2004,06:11,1029.25,1029.25,1029.25,1029.25,0,15,15.00
08/26/2004,06:12,1029.25,1029.25,1029.25,1029.25,0,3,3.00
08/26/2004,06:13,1029.25,1029.50,1029.25,1029.50,63,10,73.00
08/26/2004,06:14,1029.50,1029.50,1029.50,1029.50,7,0,7.00
08/26/2004,06:15,1029.50,1029.50,1029.50,1029.50,4,0,4.00
08/26/2004,06:17,1029.50,1029.50,1029.50,1029.50,3,0,3.00
08/26/2004,06:18,1029.50,1029.75,1029.50,1029.75,255,0,255.00
08/26/2004,06:20,1029.75,1030.00,1029.75,1030.00,136,0,136.00
08/26/2004,06:21,1030.00,1030.00,1030.00,1030.00,124,0,124.00
08/26/2004,06:22,1030.00,1030.25,1030.00,1030.00,11,35,46.00
08/26/2004,06:23,1030.00,1030.00,1030.00,1030.00,0,47,47.00
08/26/2004,06:27,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/26/2004,06:28,1029.75,1030.00,1029.75,1030.00,24,8,32.00
08/26/2004,06:29,1030.00,1030.00,1029.75,1029.75,58,105,163.00
08/26/2004,06:30,1030.00,1030.25,1030.00,1030.25,322,0,322.00
08/26/2004,06:31,1030.50,1030.75,1030.50,1030.50,432,2,434.00
08/26/2004,06:32,1030.50,1030.50,1030.25,1030.50,15,42,57.00
08/26/2004,06:33,1030.50,1030.75,1030.50,1030.75,19,0,19.00
08/26/2004,06:34,1030.75,1030.75,1030.25,1030.25,22,129,151.00
08/26/2004,06:35,1030.50,1030.50,1030.50,1030.50,11,0,11.00
08/26/2004,06:36,1030.50,1030.50,1030.50,1030.50,155,0,155.00
08/26/2004,06:37,1030.25,1030.25,1030.25,1030.25,0,122,122.00
08/26/2004,06:38,1030.25,1030.25,1030.25,1030.25,0,15,15.00
08/26/2004,06:39,1030.25,1030.50,1030.25,1030.50,2,5,7.00
08/26/2004,06:40,1030.50,1030.50,1030.50,1030.50,107,0,107.00
08/26/2004,06:41,1030.50,1030.50,1030.50,1030.50,48,0,48.00
08/26/2004,06:42,1030.50,1030.50,1030.50,1030.50,11,0,11.00
08/26/2004,06:43,1030.50,1030.50,1030.50,1030.50,3,0,3.00
08/26/2004,06:44,1030.50,1030.50,1030.50,1030.50,2,0,2.00
08/26/2004,06:45,1030.50,1030.50,1030.50,1030.50,137,0,137.00
08/26/2004,06:46,1030.50,1030.75,1030.50,1030.50,106,42,148.00
08/26/2004,06:47,1030.50,1030.50,1030.50,1030.50,0,109,109.00
08/26/2004,06:50,1030.25,1030.25,1030.25,1030.25,0,10,10.00
08/26/2004,06:51,1030.25,1030.25,1030.25,1030.25,0,94,94.00
08/26/2004,06:52,1030.00,1030.25,1030.00,1030.25,26,1,27.00
08/26/2004,06:53,1030.25,1030.25,1030.00,1030.25,99,10,109.00
08/26/2004,06:54,1030.25,1030.25,1030.00,1030.25,15,1,16.00
08/26/2004,06:55,1030.25,1030.25,1030.25,1030.25,7,0,7.00
08/26/2004,06:57,1030.25,1030.25,1030.25,1030.25,53,0,53.00
08/26/2004,06:58,1030.25,1030.50,1030.25,1030.50,128,0,128.00
08/26/2004,06:59,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/26/2004,07:00,1030.25,1030.50,1030.25,1030.25,2,5,7.00
08/26/2004,07:01,1030.25,1030.25,1030.25,1030.25,0,25,25.00
08/26/2004,07:02,1030.00,1030.25,1030.00,1030.25,4,125,129.00
08/26/2004,07:03,1030.25,1030.25,1030.00,1030.00,40,1,41.00
08/26/2004,07:04,1030.00,1030.25,1030.00,1030.00,20,2,22.00
08/26/2004,07:05,1030.25,1030.25,1030.25,1030.25,14,0,14.00
08/26/2004,07:06,1030.25,1030.25,1030.25,1030.25,4,0,4.00
08/26/2004,07:07,1030.25,1030.25,1030.25,1030.25,4,0,4.00
08/26/2004,07:08,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/26/2004,07:09,1030.25,1030.25,1030.25,1030.25,12,0,12.00
08/26/2004,07:10,1030.50,1030.50,1030.50,1030.50,5,0,5.00
08/26/2004,07:11,1030.25,1030.50,1030.25,1030.25,50,2,52.00
08/26/2004,07:12,1030.50,1030.50,1030.25,1030.25,1,2,3.00
08/26/2004,07:13,1030.25,1030.25,1030.25,1030.25,0,5,5.00
08/26/2004,07:14,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/26/2004,07:15,1030.50,1030.50,1030.25,1030.25,11,1,12.00
08/26/2004,07:16,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/26/2004,07:17,1030.50,1030.50,1030.25,1030.50,109,1,110.00
08/26/2004,07:18,1030.50,1030.50,1030.50,1030.50,33,0,33.00
08/26/2004,07:19,1030.50,1030.50,1030.50,1030.50,13,0,13.00
08/26/2004,07:20,1030.50,1030.50,1030.50,1030.50,26,0,26.00
08/26/2004,07:21,1030.25,1030.25,1030.25,1030.25,0,22,22.00
08/26/2004,07:22,1030.25,1030.50,1030.25,1030.50,10,15,25.00
08/26/2004,07:23,1030.50,1030.50,1030.25,1030.25,10,1,11.00
08/26/2004,07:24,1030.25,1030.50,1030.25,1030.50,101,10,111.00
08/26/2004,07:25,1030.25,1030.25,1030.25,1030.25,0,221,221.00
08/26/2004,07:26,1030.00,1030.25,1030.00,1030.25,11,47,58.00
08/26/2004,07:27,1030.25,1030.25,1030.25,1030.25,6,0,6.00
08/26/2004,07:28,1030.00,1030.25,1030.00,1030.25,3,23,26.00
08/26/2004,07:29,1030.25,1030.25,1030.00,1030.00,26,3,29.00
08/26/2004,07:30,1030.25,1030.25,1030.00,1030.00,3,64,67.00
08/26/2004,07:31,1030.00,1030.00,1029.50,1029.50,26,340,366.00
08/26/2004,07:32,1029.50,1030.00,1029.25,1030.00,306,62,368.00
08/26/2004,07:33,1029.75,1030.00,1029.75,1030.00,19,12,31.00
08/26/2004,07:34,1030.00,1030.00,1029.75,1030.00,46,3,49.00
08/26/2004,07:35,1029.75,1030.00,1029.50,1029.50,37,154,191.00
08/26/2004,07:36,1029.50,1029.75,1029.50,1029.50,33,11,44.00
08/26/2004,07:37,1029.50,1029.50,1029.50,1029.50,0,12,12.00
08/26/2004,07:38,1029.50,1029.50,1029.50,1029.50,0,229,229.00
08/26/2004,07:39,1029.25,1029.25,1029.25,1029.25,0,551,551.00
08/26/2004,07:40,1029.25,1029.25,1029.25,1029.25,0,15,15.00
08/26/2004,07:41,1029.25,1029.50,1029.25,1029.50,4,68,72.00
08/26/2004,07:42,1029.25,1029.25,1028.75,1029.00,43,327,370.00
08/26/2004,07:43,1029.00,1029.50,1028.75,1029.50,203,94,297.00
08/26/2004,07:44,1029.25,1029.50,1029.25,1029.25,185,141,326.00
08/26/2004,07:45,1029.25,1029.25,1029.25,1029.25,0,33,33.00
08/26/2004,07:46,1029.25,1029.25,1029.25,1029.25,0,181,181.00
08/26/2004,07:48,1029.50,1029.50,1029.50,1029.50,1,0,1.00
08/26/2004,07:49,1029.50,1029.75,1029.50,1029.75,466,5,471.00
08/26/2004,07:50,1029.75,1030.00,1029.75,1030.00,129,20,149.00
08/26/2004,07:51,1030.00,1030.00,1029.50,1029.50,20,215,235.00
08/26/2004,07:52,1029.50,1029.50,1029.50,1029.50,0,167,167.00
08/26/2004,07:53,1029.50,1029.75,1029.25,1029.50,9,257,266.00
08/26/2004,07:54,1029.50,1029.50,1029.25,1029.50,49,1,50.00
08/26/2004,07:55,1029.50,1029.50,1029.25,1029.50,3,23,26.00
08/26/2004,07:56,1029.50,1029.50,1029.25,1029.25,104,10,114.00
08/26/2004,07:57,1029.25,1029.25,1029.25,1029.25,0,53,53.00
08/26/2004,07:58,1029.25,1029.25,1029.25,1029.25,0,30,30.00
08/26/2004,07:59,1029.25,1029.50,1029.25,1029.25,125,130,255.00
08/26/2004,08:00,1029.25,1029.25,1029.25,1029.25,0,15,15.00
08/26/2004,08:01,1029.25,1029.50,1029.25,1029.50,22,7,29.00
08/26/2004,08:02,1029.50,1029.75,1029.50,1029.50,122,34,156.00
08/26/2004,08:03,1029.50,1029.50,1029.50,1029.50,0,18,18.00
08/26/2004,08:04,1029.75,1030.00,1029.75,1029.75,186,12,198.00
08/26/2004,08:05,1029.75,1029.75,1029.50,1029.75,1,32,33.00
08/26/2004,08:06,1029.50,1029.75,1029.50,1029.50,1,77,78.00
08/26/2004,08:07,1029.50,1029.75,1029.00,1029.25,29,326,355.00
08/26/2004,08:08,1029.25,1029.25,1029.25,1029.25,60,0,60.00
08/26/2004,08:09,1029.00,1029.00,1028.75,1029.00,29,328,357.00
08/26/2004,08:10,1029.00,1029.25,1029.00,1029.25,89,2,91.00
08/26/2004,08:11,1029.00,1029.00,1029.00,1029.00,0,44,44.00
08/26/2004,08:12,1029.00,1029.00,1029.00,1029.00,0,19,19.00
08/26/2004,08:13,1029.00,1029.00,1029.00,1029.00,0,45,45.00
08/26/2004,08:14,1029.00,1029.00,1029.00,1029.00,0,2,2.00
08/26/2004,08:15,1029.00,1029.50,1029.00,1029.25,169,3,172.00
08/26/2004,08:16,1029.25,1029.50,1029.25,1029.25,2,79,81.00
08/26/2004,08:17,1029.25,1029.25,1029.25,1029.25,0,5,5.00
08/26/2004,08:18,1029.25,1029.25,1029.25,1029.25,0,3,3.00
08/26/2004,08:19,1029.25,1029.50,1029.25,1029.50,2,11,13.00
08/26/2004,08:20,1029.50,1029.50,1029.50,1029.50,17,0,17.00
08/26/2004,08:21,1029.50,1029.50,1028.75,1029.00,13,218,231.00
08/26/2004,08:22,1029.00,1029.25,1029.00,1029.25,59,0,59.00
08/26/2004,08:23,1029.50,1029.50,1029.25,1029.25,63,2,65.00
08/26/2004,08:24,1029.25,1029.25,1029.25,1029.25,0,121,121.00
08/26/2004,08:25,1029.00,1029.25,1029.00,1029.00,5,108,113.00
08/26/2004,08:26,1029.25,1029.25,1029.00,1029.00,5,45,50.00
08/26/2004,08:27,1029.00,1029.25,1029.00,1029.25,1,50,51.00
08/26/2004,08:28,1029.25,1029.25,1029.00,1029.00,4,11,15.00
08/26/2004,08:29,1029.00,1029.25,1029.00,1029.25,101,15,116.00
08/26/2004,08:30,1029.25,1029.25,1028.75,1029.00,150,762,912.00
08/26/2004,08:31,1029.00,1029.00,1028.50,1028.50,1008,1614,2622.00
08/26/2004,08:32,1028.75,1029.00,1028.50,1028.50,1209,1321,2530.00
08/26/2004,08:33,1028.50,1028.75,1028.00,1028.25,406,2725,3131.00
08/26/2004,08:34,1028.00,1028.25,1028.00,1028.25,1928,325,2253.00
08/26/2004,08:35,1028.25,1028.50,1027.75,1028.25,818,1356,2174.00
08/26/2004,08:36,1028.25,1029.00,1028.25,1029.00,1967,865,2832.00
08/26/2004,08:37,1029.00,1029.25,1028.75,1029.00,2208,199,2407.00
08/26/2004,08:38,1028.75,1029.00,1028.75,1028.75,524,1159,1683.00
08/26/2004,08:39,1028.75,1029.00,1028.75,1029.00,818,733,1551.00
08/26/2004,08:40,1028.75,1029.00,1028.75,1028.75,111,948,1059.00
08/26/2004,08:41,1028.75,1029.25,1028.75,1029.25,602,171,773.00
08/26/2004,08:42,1029.25,1029.25,1029.00,1029.00,1235,86,1321.00
08/26/2004,08:43,1029.25,1029.25,1029.00,1029.00,275,75,350.00
08/26/2004,08:44,1029.00,1029.75,1029.00,1029.50,1839,860,2699.00
08/26/2004,08:45,1029.50,1029.50,1029.25,1029.50,313,250,563.00
08/26/2004,08:46,1029.50,1029.75,1029.25,1029.75,626,272,898.00
08/26/2004,08:47,1029.75,1030.00,1029.50,1030.00,610,264,874.00
08/26/2004,08:48,1030.00,1030.50,1030.00,1030.50,2410,195,2605.00
08/26/2004,08:49,1030.50,1030.50,1030.00,1030.00,1137,753,1890.00
08/26/2004,08:50,1030.25,1030.50,1030.00,1030.00,385,706,1091.00
08/26/2004,08:51,1030.25,1030.50,1030.00,1030.50,564,787,1351.00
08/26/2004,08:52,1030.25,1030.50,1030.25,1030.25,20,253,273.00
08/26/2004,08:53,1030.25,1030.25,1030.00,1030.00,115,47,162.00
08/26/2004,08:54,1030.25,1030.50,1030.00,1030.25,567,162,729.00
08/26/2004,08:55,1030.25,1031.00,1030.25,1030.50,1686,305,1991.00
08/26/2004,08:56,1030.50,1031.25,1030.50,1030.75,1557,823,2380.00
08/26/2004,08:57,1031.00,1031.00,1030.25,1030.25,545,1762,2307.00
08/26/2004,08:58,1030.50,1030.50,1030.25,1030.25,561,103,664.00
08/26/2004,08:59,1030.25,1030.50,1030.25,1030.25,146,246,392.00
08/26/2004,09:00,1030.25,1030.50,1030.25,1030.25,86,414,500.00
08/26/2004,09:01,1030.25,1030.50,1030.25,1030.50,336,195,531.00
08/26/2004,09:02,1030.50,1031.00,1030.25,1031.00,1431,328,1759.00
08/26/2004,09:03,1031.00,1031.00,1030.75,1030.75,1346,167,1513.00
08/26/2004,09:04,1031.00,1031.00,1030.25,1030.50,444,1160,1604.00
08/26/2004,09:05,1030.50,1030.75,1030.50,1030.50,190,1147,1337.00
08/26/2004,09:06,1030.50,1030.75,1030.50,1030.75,132,804,936.00
08/26/2004,09:07,1030.75,1030.75,1030.50,1030.50,230,370,600.00
08/26/2004,09:08,1030.50,1030.75,1030.00,1030.00,294,1588,1882.00
08/26/2004,09:09,1030.00,1030.25,1029.75,1030.00,121,2180,2301.00
08/26/2004,09:10,1030.00,1030.25,1029.75,1030.25,909,221,1130.00
08/26/2004,09:11,1030.00,1030.25,1030.00,1030.25,120,237,357.00
08/26/2004,09:12,1030.25,1030.25,1030.00,1030.00,97,182,279.00
08/26/2004,09:13,1030.25,1030.50,1030.25,1030.50,418,427,845.00
08/26/2004,09:14,1030.25,1031.25,1030.25,1031.25,3613,266,3879.00
08/26/2004,09:15,1031.00,1031.50,1031.00,1031.50,2245,290,2535.00
08/26/2004,09:16,1031.50,1031.75,1031.25,1031.25,1546,688,2234.00
08/26/2004,09:17,1031.25,1031.75,1031.25,1031.25,1095,1617,2712.00
08/26/2004,09:18,1031.50,1031.50,1031.25,1031.25,16,329,345.00
08/26/2004,09:19,1031.25,1031.25,1031.00,1031.25,79,1078,1157.00
08/26/2004,09:20,1031.00,1031.25,1030.75,1030.75,43,772,815.00
08/26/2004,09:21,1030.75,1031.00,1030.75,1030.75,33,333,366.00
08/26/2004,09:22,1030.75,1031.00,1030.50,1030.75,38,814,852.00
08/26/2004,09:23,1030.75,1031.00,1030.75,1030.75,169,399,568.00
08/26/2004,09:24,1030.75,1031.00,1030.50,1030.50,139,342,481.00
08/26/2004,09:25,1030.75,1030.75,1030.50,1030.75,42,692,734.00
08/26/2004,09:26,1030.50,1030.75,1030.50,1030.75,2,200,202.00
08/26/2004,09:27,1030.75,1031.00,1030.75,1031.00,503,91,594.00
08/26/2004,09:28,1030.75,1031.00,1030.50,1030.50,37,427,464.00
08/26/2004,09:29,1030.50,1030.75,1030.50,1030.50,25,338,363.00
08/26/2004,09:30,1030.50,1030.75,1030.50,1030.50,68,111,179.00
08/26/2004,09:31,1030.75,1030.75,1030.25,1030.25,74,2054,2128.00
08/26/2004,09:32,1030.25,1030.50,1030.00,1030.50,368,476,844.00
08/26/2004,09:33,1030.50,1030.50,1030.00,1030.25,61,227,288.00
08/26/2004,09:34,1030.25,1030.50,1030.00,1030.25,130,632,762.00
08/26/2004,09:35,1030.00,1030.50,1030.00,1030.25,351,187,538.00
08/26/2004,09:36,1030.50,1030.50,1030.00,1030.00,234,341,575.00
08/26/2004,09:37,1030.25,1030.50,1030.00,1030.00,224,527,751.00
08/26/2004,09:38,1030.00,1030.25,1029.75,1030.25,1033,707,1740.00
08/26/2004,09:39,1030.25,1030.50,1030.00,1030.25,634,150,784.00
08/26/2004,09:40,1030.25,1030.75,1030.25,1030.25,948,143,1091.00
08/26/2004,09:41,1030.50,1030.50,1030.25,1030.50,74,20,94.00
08/26/2004,09:42,1030.25,1030.50,1029.75,1029.75,524,1258,1782.00
08/26/2004,09:43,1030.00,1030.00,1029.75,1029.75,123,236,359.00
08/26/2004,09:44,1029.75,1030.00,1029.75,1029.75,95,111,206.00
08/26/2004,09:45,1029.75,1030.00,1029.50,1029.50,141,1290,1431.00
08/26/2004,09:46,1029.50,1029.75,1029.25,1029.50,957,2408,3365.00
08/26/2004,09:47,1029.50,1029.50,1029.00,1029.50,1780,1612,3392.00
08/26/2004,09:48,1029.50,1029.75,1029.25,1029.50,782,94,876.00
08/26/2004,09:49,1029.75,1029.75,1029.50,1029.75,1240,306,1546.00
08/26/2004,09:50,1029.75,1029.75,1029.25,1029.50,208,1013,1221.00
08/26/2004,09:51,1029.25,1029.75,1029.25,1029.75,270,156,426.00
08/26/2004,09:52,1029.75,1030.25,1029.75,1030.25,1311,163,1474.00
08/26/2004,09:53,1030.25,1030.25,1029.50,1029.75,78,600,678.00
08/26/2004,09:54,1029.75,1029.75,1029.50,1029.50,154,92,246.00
08/26/2004,09:55,1029.50,1029.75,1029.50,1029.75,12,732,744.00
08/26/2004,09:56,1029.75,1030.00,1029.50,1029.50,1359,641,2000.00
08/26/2004,09:57,1029.50,1030.25,1029.50,1029.75,307,465,772.00
08/26/2004,09:58,1029.75,1030.25,1029.75,1030.25,132,149,281.00
08/26/2004,09:59,1030.25,1030.25,1030.00,1030.00,21,138,159.00
08/26/2004,10:00,1030.00,1030.25,1030.00,1030.25,38,280,318.00
08/26/2004,10:01,1030.25,1030.75,1030.00,1030.50,1939,252,2191.00
08/26/2004,10:02,1030.50,1030.75,1030.50,1030.50,311,173,484.00
08/26/2004,10:03,1030.50,1030.75,1030.25,1030.50,69,933,1002.00
08/26/2004,10:04,1030.25,1031.00,1030.25,1030.75,976,185,1161.00
08/26/2004,10:05,1031.00,1031.00,1030.75,1030.75,239,650,889.00
08/26/2004,10:06,1030.75,1030.75,1030.50,1030.50,69,454,523.00
08/26/2004,10:07,1030.75,1030.75,1030.25,1030.50,44,230,274.00
08/26/2004,10:08,1030.75,1030.75,1030.50,1030.75,16,64,80.00
08/26/2004,10:09,1030.75,1031.00,1030.50,1030.75,325,61,386.00
08/26/2004,10:10,1030.75,1031.00,1030.50,1030.50,95,274,369.00
08/26/2004,10:11,1030.50,1030.50,1030.00,1030.00,76,1178,1254.00
08/26/2004,10:12,1030.00,1030.25,1030.00,1030.25,228,84,312.00
08/26/2004,10:13,1030.00,1030.25,1029.75,1030.25,124,408,532.00
08/26/2004,10:14,1030.00,1030.25,1030.00,1030.00,7,12,19.00
08/26/2004,10:15,1030.00,1030.25,1030.00,1030.25,675,13,688.00
08/26/2004,10:16,1030.00,1030.50,1030.00,1030.50,326,26,352.00
08/26/2004,10:17,1030.50,1030.75,1030.25,1030.50,183,300,483.00
08/26/2004,10:18,1030.50,1030.75,1030.25,1030.25,13,189,202.00
08/26/2004,10:19,1030.50,1030.50,1030.00,1030.00,48,320,368.00
08/26/2004,10:20,1030.00,1030.25,1029.75,1030.25,64,300,364.00
08/26/2004,10:21,1030.00,1030.50,1030.00,1030.25,229,37,266.00
08/26/2004,10:22,1030.25,1030.50,1029.75,1029.75,14,349,363.00
08/26/2004,10:23,1029.75,1030.25,1029.75,1029.75,420,673,1093.00
08/26/2004,10:24,1030.00,1030.00,1029.75,1029.75,43,730,773.00
08/26/2004,10:25,1029.75,1030.25,1029.75,1030.25,235,65,300.00
08/26/2004,10:26,1030.25,1030.50,1030.00,1030.50,338,125,463.00
08/26/2004,10:27,1030.50,1031.00,1030.25,1031.00,1022,50,1072.00
08/26/2004,10:28,1030.75,1031.00,1030.75,1031.00,24,176,200.00
08/26/2004,10:29,1030.75,1031.00,1030.50,1030.50,863,139,1002.00
08/26/2004,10:30,1030.50,1030.75,1030.25,1030.50,336,310,646.00
08/26/2004,10:31,1030.50,1030.50,1030.00,1030.00,81,930,1011.00
08/26/2004,10:32,1030.25,1030.25,1029.75,1029.75,119,1043,1162.00
08/26/2004,10:33,1029.75,1030.00,1029.50,1030.00,382,705,1087.00
08/26/2004,10:34,1030.00,1030.00,1029.75,1030.00,66,265,331.00
08/26/2004,10:35,1029.75,1030.00,1029.50,1029.50,416,444,860.00
08/26/2004,10:36,1029.75,1030.00,1029.50,1030.00,337,68,405.00
08/26/2004,10:37,1030.00,1030.00,1029.75,1030.00,207,15,222.00
08/26/2004,10:38,1030.00,1030.00,1029.50,1029.75,422,418,840.00
08/26/2004,10:39,1029.50,1029.75,1029.25,1029.50,356,746,1102.00
08/26/2004,10:40,1029.50,1029.75,1029.25,1029.50,205,379,584.00
08/26/2004,10:41,1029.50,1029.50,1029.25,1029.50,226,70,296.00
08/26/2004,10:42,1029.50,1029.75,1029.25,1029.25,218,240,458.00
08/26/2004,10:43,1029.50,1029.75,1029.25,1029.75,354,19,373.00
08/26/2004,10:44,1029.50,1029.75,1029.50,1029.75,372,79,451.00
08/26/2004,10:45,1029.50,1030.00,1029.50,1029.75,247,41,288.00
08/26/2004,10:46,1030.00,1030.00,1029.75,1029.75,37,240,277.00
08/26/2004,10:47,1029.75,1030.25,1029.75,1030.00,636,580,1216.00
08/26/2004,10:48,1030.00,1030.25,1029.75,1030.25,173,75,248.00
08/26/2004,10:49,1030.00,1030.25,1030.00,1030.00,250,141,391.00
08/26/2004,10:50,1030.00,1030.25,1030.00,1030.25,273,190,463.00
08/26/2004,10:51,1030.25,1030.50,1030.25,1030.50,418,293,711.00
08/26/2004,10:52,1030.50,1030.50,1029.75,1030.00,33,285,318.00
08/26/2004,10:53,1030.25,1030.50,1030.00,1030.25,227,11,238.00
08/26/2004,10:54,1030.25,1030.50,1030.00,1030.25,23,61,84.00
08/26/2004,10:55,1030.00,1030.25,1030.00,1030.25,215,10,225.00
08/26/2004,10:56,1030.25,1030.25,1030.25,1030.25,174,0,174.00
08/26/2004,10:57,1030.00,1030.25,1029.50,1029.50,121,363,484.00
08/26/2004,10:58,1029.75,1029.75,1029.50,1029.75,17,43,60.00
08/26/2004,10:59,1029.75,1029.75,1029.25,1029.50,202,397,599.00
08/26/2004,11:00,1029.25,1029.75,1029.25,1029.25,398,252,650.00
08/26/2004,11:01,1029.50,1029.75,1029.25,1029.75,276,179,455.00
08/26/2004,11:02,1029.50,1029.75,1029.50,1029.50,91,22,113.00
08/26/2004,11:03,1029.75,1029.75,1029.50,1029.75,29,35,64.00
08/26/2004,11:04,1029.75,1029.75,1029.50,1029.75,211,7,218.00
08/26/2004,11:05,1029.75,1030.00,1029.75,1029.75,37,258,295.00
08/26/2004,11:06,1029.75,1030.00,1029.50,1029.75,6,68,74.00
08/26/2004,11:07,1029.50,1029.75,1029.50,1029.75,3,561,564.00
08/26/2004,11:08,1029.75,1030.00,1029.50,1029.75,344,35,379.00
08/26/2004,11:09,1029.75,1030.25,1029.75,1030.00,646,56,702.00
08/26/2004,11:10,1030.00,1030.25,1030.00,1030.25,10,36,46.00
08/26/2004,11:11,1030.00,1030.25,1030.00,1030.25,61,239,300.00
08/26/2004,11:12,1030.00,1030.25,1030.00,1030.25,2,69,71.00
08/26/2004,11:13,1030.00,1030.25,1030.00,1030.25,6,9,15.00
08/26/2004,11:14,1030.00,1030.75,1030.00,1030.50,1046,44,1090.00
08/26/2004,11:15,1030.75,1030.75,1030.50,1030.50,345,32,377.00
08/26/2004,11:16,1030.50,1030.75,1030.50,1030.50,30,25,55.00
08/26/2004,11:17,1030.50,1030.75,1030.50,1030.75,31,179,210.00
08/26/2004,11:18,1030.75,1030.75,1030.25,1030.25,26,475,501.00
08/26/2004,11:19,1030.50,1030.50,1030.25,1030.25,46,127,173.00
08/26/2004,11:20,1030.25,1031.00,1030.25,1031.00,3175,166,3341.00
08/26/2004,11:21,1031.00,1031.25,1030.75,1031.00,1084,632,1716.00
08/26/2004,11:22,1031.00,1031.25,1031.00,1031.00,239,95,334.00
08/26/2004,11:23,1031.00,1031.25,1030.50,1030.75,220,1090,1310.00
08/26/2004,11:24,1030.75,1031.25,1030.75,1031.25,565,269,834.00
08/26/2004,11:25,1031.00,1031.25,1031.00,1031.25,584,181,765.00
08/26/2004,11:26,1031.25,1031.25,1030.75,1031.00,106,221,327.00
08/26/2004,11:27,1031.00,1031.00,1030.75,1030.75,103,28,131.00
08/26/2004,11:28,1031.00,1031.25,1031.00,1031.25,240,5,245.00
08/26/2004,11:29,1031.25,1031.25,1030.75,1031.00,192,196,388.00
08/26/2004,11:30,1030.75,1031.00,1030.75,1030.75,35,171,206.00
08/26/2004,11:31,1030.75,1031.00,1030.75,1030.75,18,24,42.00
08/26/2004,11:32,1031.00,1031.00,1030.50,1030.75,48,194,242.00
08/26/2004,11:33,1030.75,1030.75,1030.50,1030.75,457,3,460.00
08/26/2004,11:34,1030.50,1030.75,1030.50,1030.75,125,5,130.00
08/26/2004,11:35,1030.50,1031.00,1030.50,1031.00,223,30,253.00
08/26/2004,11:36,1031.00,1031.00,1030.75,1031.00,69,12,81.00
08/26/2004,11:37,1031.00,1031.25,1030.75,1031.25,594,17,611.00
08/26/2004,11:38,1031.00,1031.25,1030.75,1031.00,21,88,109.00
08/26/2004,11:39,1031.00,1031.00,1030.75,1030.75,26,1,27.00
08/26/2004,11:40,1031.00,1031.00,1030.75,1030.75,226,363,589.00
08/26/2004,11:41,1031.00,1031.00,1030.75,1031.00,27,3,30.00
08/26/2004,11:42,1031.00,1031.00,1030.75,1030.75,374,38,412.00
08/26/2004,11:43,1030.75,1031.00,1030.75,1031.00,19,3,22.00
08/26/2004,11:44,1031.00,1031.00,1030.75,1031.00,13,3,16.00
08/26/2004,11:45,1031.00,1031.00,1030.75,1031.00,175,7,182.00
08/26/2004,11:46,1031.00,1031.00,1030.75,1031.00,133,20,153.00
08/26/2004,11:47,1030.75,1031.25,1030.75,1031.25,203,14,217.00
08/26/2004,11:48,1031.00,1031.25,1031.00,1031.25,62,11,73.00
08/26/2004,11:49,1031.00,1031.25,1031.00,1031.25,659,78,737.00
08/26/2004,11:50,1031.25,1031.50,1031.00,1031.25,176,165,341.00
08/26/2004,11:51,1031.25,1031.25,1030.75,1030.75,44,358,402.00
08/26/2004,11:52,1030.75,1031.25,1030.75,1031.00,241,139,380.00
08/26/2004,11:53,1031.25,1031.25,1030.75,1030.75,33,32,65.00
08/26/2004,11:54,1031.00,1031.00,1030.75,1030.75,28,4,32.00
08/26/2004,11:55,1030.75,1031.00,1030.75,1031.00,18,18,36.00
08/26/2004,11:56,1031.00,1031.00,1030.75,1030.75,11,6,17.00
08/26/2004,11:57,1031.00,1031.00,1030.75,1031.00,11,6,17.00
08/26/2004,11:58,1030.75,1031.00,1030.50,1030.75,149,458,607.00
08/26/2004,11:59,1030.75,1031.00,1030.50,1031.00,130,19,149.00
08/26/2004,12:00,1030.75,1031.00,1030.50,1030.50,11,94,105.00
08/26/2004,12:01,1030.75,1030.75,1030.50,1030.50,121,37,158.00
08/26/2004,12:02,1030.50,1030.75,1030.50,1030.50,9,47,56.00
08/26/2004,12:03,1030.50,1030.75,1030.25,1030.25,18,438,456.00
08/26/2004,12:04,1030.25,1030.50,1030.00,1030.25,72,360,432.00
08/26/2004,12:05,1030.25,1030.50,1030.00,1030.00,55,151,206.00
08/26/2004,12:06,1030.00,1030.25,1030.00,1030.25,8,123,131.00
08/26/2004,12:07,1030.00,1030.50,1030.00,1030.25,185,106,291.00
08/26/2004,12:08,1030.25,1030.25,1030.00,1030.25,25,41,66.00
08/26/2004,12:09,1030.25,1030.25,1030.00,1030.25,67,5,72.00
08/26/2004,12:10,1030.00,1030.25,1030.00,1030.00,131,38,169.00
08/26/2004,12:11,1030.00,1030.25,1030.00,1030.25,39,7,46.00
08/26/2004,12:12,1030.00,1030.25,1030.00,1030.00,122,7,129.00
08/26/2004,12:13,1030.25,1030.25,1030.00,1030.25,143,233,376.00
08/26/2004,12:14,1030.25,1030.25,1030.00,1030.25,27,4,31.00
08/26/2004,12:15,1030.00,1030.25,1030.00,1030.00,7,59,66.00
08/26/2004,12:16,1030.00,1030.25,1029.75,1030.00,5,370,375.00
08/26/2004,12:17,1029.75,1030.00,1029.50,1029.50,153,696,849.00
08/26/2004,12:18,1029.50,1029.75,1029.50,1029.75,49,331,380.00
08/26/2004,12:19,1029.75,1029.75,1029.25,1029.25,305,822,1127.00
08/26/2004,12:20,1029.50,1029.75,1029.25,1029.75,388,153,541.00
08/26/2004,12:21,1029.50,1029.75,1029.50,1029.75,35,11,46.00
08/26/2004,12:22,1029.75,1029.75,1029.50,1029.75,13,111,124.00
08/26/2004,12:23,1029.75,1029.75,1029.50,1029.75,68,29,97.00
08/26/2004,12:24,1029.75,1029.75,1029.50,1029.75,41,107,148.00
08/26/2004,12:25,1029.75,1030.00,1029.50,1030.00,434,2,436.00
08/26/2004,12:26,1030.00,1030.00,1029.75,1030.00,127,39,166.00
08/26/2004,12:27,1029.75,1030.00,1029.75,1030.00,19,6,25.00
08/26/2004,12:28,1030.00,1030.00,1029.75,1030.00,18,37,55.00
08/26/2004,12:29,1030.00,1030.00,1029.75,1030.00,9,2,11.00
08/26/2004,12:30,1030.00,1030.00,1029.75,1030.00,23,10,33.00
08/26/2004,12:31,1029.75,1030.00,1029.25,1029.50,190,1177,1367.00
08/26/2004,12:32,1029.25,1029.75,1029.25,1029.50,295,484,779.00
08/26/2004,12:33,1029.50,1029.75,1029.25,1029.75,348,320,668.00
08/26/2004,12:34,1029.75,1029.75,1029.50,1029.75,14,4,18.00
08/26/2004,12:35,1029.75,1029.75,1029.25,1029.50,11,527,538.00
08/26/2004,12:36,1029.50,1029.50,1029.25,1029.50,324,79,403.00
08/26/2004,12:37,1029.50,1029.75,1029.25,1029.50,88,88,176.00
08/26/2004,12:38,1029.75,1029.75,1029.50,1029.50,26,45,71.00
08/26/2004,12:39,1029.50,1029.75,1029.50,1029.50,8,161,169.00
08/26/2004,12:40,1029.50,1029.50,1029.25,1029.25,37,51,88.00
08/26/2004,12:41,1029.25,1029.75,1029.25,1029.75,238,21,259.00
08/26/2004,12:42,1029.75,1029.75,1029.50,1029.50,58,90,148.00
08/26/2004,12:43,1029.75,1030.00,1029.50,1030.00,713,17,730.00
08/26/2004,12:44,1029.75,1030.00,1029.75,1030.00,46,25,71.00
08/26/2004,12:45,1030.00,1030.25,1029.75,1030.25,378,1,379.00
08/26/2004,12:46,1030.25,1030.25,1030.00,1030.25,1097,33,1130.00
08/26/2004,12:47,1030.00,1030.50,1030.00,1030.50,221,244,465.00
08/26/2004,12:48,1030.50,1030.50,1030.00,1030.50,95,158,253.00
08/26/2004,12:49,1030.25,1030.50,1030.00,1030.25,11,228,239.00
08/26/2004,12:50,1030.25,1030.25,1030.00,1030.25,15,136,151.00
08/26/2004,12:51,1030.00,1030.50,1030.00,1030.25,201,161,362.00
08/26/2004,12:52,1030.25,1030.50,1030.00,1030.25,242,70,312.00
08/26/2004,12:53,1030.00,1030.50,1030.00,1030.25,57,111,168.00
08/26/2004,12:54,1030.00,1030.25,1030.00,1030.00,2,84,86.00
08/26/2004,12:55,1030.00,1030.25,1030.00,1030.25,36,163,199.00
08/26/2004,12:56,1030.25,1030.25,1030.00,1030.00,68,246,314.00
08/26/2004,12:57,1029.75,1030.00,1029.75,1029.75,23,580,603.00
08/26/2004,12:58,1029.75,1029.75,1029.75,1029.75,0,139,139.00
08/26/2004,12:59,1029.75,1029.75,1029.50,1029.50,13,948,961.00
08/26/2004,13:00,1029.50,1029.75,1029.25,1029.75,840,106,946.00
08/26/2004,13:01,1029.75,1029.75,1029.50,1029.50,62,127,189.00
08/26/2004,13:02,1029.50,1029.75,1028.75,1029.00,181,2080,2261.00
08/26/2004,13:03,1029.00,1029.00,1028.50,1028.75,750,1172,1922.00
08/26/2004,13:04,1028.50,1029.00,1028.50,1028.75,582,246,828.00
08/26/2004,13:05,1028.50,1028.75,1028.25,1028.50,739,1600,2339.00
08/26/2004,13:06,1028.50,1028.75,1028.50,1028.75,75,43,118.00
08/26/2004,13:07,1028.75,1028.75,1028.25,1028.50,194,554,748.00
08/26/2004,13:08,1028.50,1028.75,1028.25,1028.50,419,146,565.00
08/26/2004,13:09,1028.75,1029.50,1028.50,1029.50,2072,662,2734.00
08/26/2004,13:10,1029.50,1030.25,1029.25,1030.25,1353,787,2140.00
08/26/2004,13:11,1030.25,1031.00,1030.00,1031.00,3314,1208,4522.00
08/26/2004,13:12,1031.00,1031.00,1030.25,1030.25,817,845,1662.00
08/26/2004,13:13,1030.50,1030.75,1030.25,1030.50,927,139,1066.00
08/26/2004,13:14,1030.50,1030.75,1030.25,1030.50,79,304,383.00
08/26/2004,13:15,1030.50,1030.50,1030.00,1030.25,338,511,849.00
08/26/2004,13:16,1030.25,1030.25,1030.00,1030.25,40,411,451.00
08/26/2004,13:17,1030.25,1030.75,1030.25,1030.75,765,251,1016.00
08/26/2004,13:18,1030.75,1031.00,1030.50,1030.75,449,177,626.00
08/26/2004,13:19,1030.75,1031.00,1030.50,1031.00,146,1,147.00
08/26/2004,13:20,1031.00,1031.00,1030.25,1030.50,27,418,445.00
08/26/2004,13:21,1030.50,1030.50,1030.00,1030.25,33,696,729.00
08/26/2004,13:22,1030.00,1030.25,1030.00,1030.25,19,439,458.00
08/26/2004,13:23,1030.25,1030.50,1030.00,1030.25,280,144,424.00
08/26/2004,13:24,1030.00,1030.50,1030.00,1030.50,69,5,74.00
08/26/2004,13:25,1030.50,1030.50,1029.75,1029.75,264,421,685.00
08/26/2004,13:26,1029.75,1030.00,1029.75,1029.75,28,23,51.00
08/26/2004,13:27,1030.00,1030.25,1030.00,1030.00,308,274,582.00
08/26/2004,13:28,1030.00,1030.50,1029.75,1030.50,1078,133,1211.00
08/26/2004,13:29,1030.50,1031.00,1030.50,1030.75,869,312,1181.00
08/26/2004,13:30,1030.75,1030.75,1030.25,1030.50,397,279,676.00
08/26/2004,13:31,1030.75,1030.75,1030.25,1030.50,295,193,488.00
08/26/2004,13:32,1030.50,1030.50,1030.25,1030.50,74,7,81.00
08/26/2004,13:33,1030.50,1030.50,1029.75,1030.00,47,580,627.00
08/26/2004,13:34,1030.00,1030.25,1029.75,1030.25,185,142,327.00
08/26/2004,13:35,1030.25,1030.25,1030.00,1030.25,108,2,110.00
08/26/2004,13:36,1030.25,1030.25,1030.00,1030.25,147,24,171.00
08/26/2004,13:37,1030.25,1030.50,1030.25,1030.50,17,2,19.00
08/26/2004,13:38,1030.25,1030.75,1030.25,1030.75,325,20,345.00
08/26/2004,13:39,1030.75,1030.75,1030.50,1030.50,600,154,754.00
08/26/2004,13:40,1030.50,1030.75,1030.25,1030.25,5,216,221.00
08/26/2004,13:41,1030.25,1030.25,1030.00,1030.00,8,355,363.00
08/26/2004,13:42,1030.00,1030.50,1030.00,1030.50,148,165,313.00
08/26/2004,13:43,1030.50,1030.50,1030.25,1030.50,164,57,221.00
08/26/2004,13:44,1030.75,1031.00,1030.50,1030.75,793,93,886.00
08/26/2004,13:45,1030.75,1030.75,1030.50,1030.50,55,19,74.00
08/26/2004,13:46,1030.75,1030.75,1030.50,1030.75,94,98,192.00
08/26/2004,13:47,1030.50,1031.00,1030.50,1031.00,717,78,795.00
08/26/2004,13:48,1030.75,1031.00,1030.75,1031.00,115,417,532.00
08/26/2004,13:49,1031.00,1031.00,1030.50,1030.50,485,203,688.00
08/26/2004,13:50,1030.50,1031.00,1030.50,1030.75,207,258,465.00
08/26/2004,13:51,1030.75,1031.25,1030.75,1031.25,772,559,1331.00
08/26/2004,13:52,1031.25,1031.25,1030.25,1030.50,283,1299,1582.00
08/26/2004,13:53,1030.75,1031.00,1030.50,1030.75,519,300,819.00
08/26/2004,13:54,1030.75,1031.00,1030.75,1031.00,523,27,550.00
08/26/2004,13:55,1030.75,1031.00,1030.50,1030.75,138,174,312.00
08/26/2004,13:56,1030.75,1031.25,1030.50,1031.00,439,236,675.00
08/26/2004,13:57,1031.25,1031.25,1030.50,1030.75,22,368,390.00
08/26/2004,13:58,1030.50,1030.75,1030.25,1030.50,57,203,260.00
08/26/2004,13:59,1030.50,1030.75,1030.25,1030.25,233,106,339.00
08/26/2004,14:00,1030.50,1030.50,1030.25,1030.50,25,12,37.00
08/26/2004,14:01,1030.50,1030.75,1030.25,1030.75,940,16,956.00
08/26/2004,14:02,1030.75,1030.75,1030.50,1030.75,61,14,75.00
08/26/2004,14:03,1030.75,1031.00,1030.75,1030.75,965,84,1049.00
08/26/2004,14:04,1030.75,1031.00,1030.75,1030.75,11,256,267.00
08/26/2004,14:05,1030.75,1030.75,1030.50,1030.75,85,29,114.00
08/26/2004,14:06,1030.75,1031.00,1030.75,1030.75,217,36,253.00
08/26/2004,14:07,1030.75,1031.00,1030.50,1030.75,78,90,168.00
08/26/2004,14:08,1030.75,1030.75,1030.50,1030.50,115,8,123.00
08/26/2004,14:09,1030.75,1030.75,1030.50,1030.50,66,23,89.00
08/26/2004,14:10,1030.75,1030.75,1030.50,1030.75,41,3,44.00
08/26/2004,14:11,1030.50,1031.00,1030.50,1030.75,306,151,457.00
08/26/2004,14:12,1030.75,1031.00,1030.75,1030.75,51,129,180.00
08/26/2004,14:13,1030.75,1031.00,1030.75,1031.00,37,257,294.00
08/26/2004,14:14,1031.00,1031.25,1030.50,1030.75,324,400,724.00
08/26/2004,14:15,1030.50,1030.75,1030.00,1030.25,132,1911,2043.00
08/26/2004,14:16,1030.25,1030.75,1030.00,1030.50,330,76,406.00
08/26/2004,14:17,1030.50,1031.00,1030.50,1030.75,381,219,600.00
08/26/2004,14:18,1030.75,1031.50,1030.75,1031.50,1577,61,1638.00
08/26/2004,14:19,1031.25,1032.00,1031.25,1031.75,3016,548,3564.00
08/26/2004,14:20,1031.50,1032.00,1031.50,1031.75,891,15,906.00
08/26/2004,14:21,1032.00,1032.25,1031.50,1031.75,1659,1502,3161.00
08/26/2004,14:22,1031.75,1032.25,1031.50,1031.75,986,736,1722.00
08/26/2004,14:23,1031.75,1032.00,1031.50,1032.00,200,301,501.00
08/26/2004,14:24,1031.75,1032.00,1031.25,1031.25,30,548,578.00
08/26/2004,14:25,1031.50,1032.00,1031.25,1031.50,303,323,626.00
08/26/2004,14:26,1031.50,1031.75,1031.50,1031.75,15,118,133.00
08/26/2004,14:27,1031.50,1031.75,1031.50,1031.50,14,558,572.00
08/26/2004,14:28,1031.50,1032.25,1031.50,1032.25,1988,408,2396.00
08/26/2004,14:29,1032.25,1032.25,1031.75,1032.00,1205,225,1430.00
08/26/2004,14:30,1032.25,1032.50,1032.00,1032.00,759,1002,1761.00
08/26/2004,14:31,1032.25,1032.25,1032.00,1032.00,88,27,115.00
08/26/2004,14:32,1032.00,1032.50,1031.75,1032.25,1115,735,1850.00
08/26/2004,14:33,1032.25,1032.50,1031.50,1031.75,144,2324,2468.00
08/26/2004,14:34,1031.75,1032.00,1031.50,1031.75,353,218,571.00
08/26/2004,14:35,1032.00,1032.00,1031.75,1031.75,104,113,217.00
08/26/2004,14:36,1032.00,1032.00,1031.75,1031.75,6,60,66.00
08/26/2004,14:37,1031.75,1032.00,1031.50,1032.00,283,734,1017.00
08/26/2004,14:38,1031.75,1032.00,1031.75,1031.75,12,58,70.00
08/26/2004,14:39,1031.75,1032.25,1031.75,1032.25,685,30,715.00
08/26/2004,14:40,1032.25,1032.25,1032.00,1032.25,341,33,374.00
08/26/2004,14:41,1032.00,1032.50,1032.00,1032.25,734,789,1523.00
08/26/2004,14:42,1032.50,1032.50,1032.00,1032.25,512,326,838.00
08/26/2004,14:43,1032.25,1032.50,1032.00,1032.50,650,36,686.00
08/26/2004,14:44,1032.50,1032.50,1032.00,1032.00,126,651,777.00
08/26/2004,14:45,1032.00,1032.25,1031.75,1031.75,338,703,1041.00
08/26/2004,14:46,1031.75,1032.00,1031.75,1031.75,329,210,539.00
08/26/2004,14:47,1031.75,1032.00,1031.50,1031.50,88,740,828.00
08/26/2004,14:48,1031.75,1031.75,1031.50,1031.75,351,157,508.00
08/26/2004,14:49,1031.75,1031.75,1031.50,1031.50,60,34,94.00
08/26/2004,14:50,1031.75,1031.75,1031.50,1031.75,42,525,567.00
08/26/2004,14:51,1031.50,1031.75,1031.25,1031.50,56,888,944.00
08/26/2004,14:52,1031.50,1031.75,1031.00,1031.25,853,986,1839.00
08/26/2004,14:53,1031.00,1031.50,1031.00,1031.25,462,399,861.00
08/26/2004,14:54,1031.25,1031.75,1031.25,1031.75,726,19,745.00
08/26/2004,14:55,1031.75,1031.75,1031.50,1031.50,46,61,107.00
08/26/2004,14:56,1031.50,1031.75,1031.50,1031.50,35,233,268.00
08/26/2004,14:57,1031.50,1031.50,1031.25,1031.50,110,823,933.00
08/26/2004,14:58,1031.50,1031.50,1031.00,1031.25,307,753,1060.00
08/26/2004,14:59,1031.25,1031.25,1030.75,1030.75,113,1281,1394.00
08/26/2004,15:00,1030.75,1031.25,1030.75,1030.75,688,1090,1778.00
08/26/2004,15:01,1030.75,1031.00,1030.00,1030.50,1638,3553,5191.00
08/26/2004,15:02,1030.50,1030.50,1029.75,1030.25,875,1298,2173.00
08/26/2004,15:03,1030.50,1030.50,1030.00,1030.50,215,550,765.00
08/26/2004,15:04,1030.50,1030.75,1030.25,1030.75,571,29,600.00
08/26/2004,15:05,1030.75,1030.75,1030.00,1030.25,545,1221,1766.00
08/26/2004,15:06,1030.25,1030.25,1030.00,1030.25,223,57,280.00
08/26/2004,15:07,1030.00,1030.25,1029.75,1029.75,58,1513,1571.00
08/26/2004,15:08,1029.75,1030.50,1029.50,1030.25,1501,336,1837.00
08/26/2004,15:09,1030.25,1030.25,1029.75,1030.00,330,445,775.00
08/26/2004,15:10,1029.75,1030.25,1029.75,1030.00,453,71,524.00
08/26/2004,15:11,1030.25,1030.50,1030.00,1030.25,467,320,787.00
08/26/2004,15:12,1030.25,1030.50,1030.25,1030.25,183,523,706.00
08/26/2004,15:13,1030.25,1030.25,1029.75,1030.00,242,678,920.00
08/26/2004,15:14,1030.00,1030.25,1030.00,1030.25,30,393,423.00
08/26/2004,15:15,1030.25,1030.50,1029.75,1030.25,1370,2553,3923.00
08/26/2004,15:16,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/26/2004,15:31,1029.75,1030.00,1029.25,1029.50,168,175,343.00
08/26/2004,15:32,1029.50,1029.50,1029.25,1029.50,59,10,69.00
08/26/2004,15:33,1029.75,1029.75,1029.50,1029.50,95,3,98.00
08/26/2004,15:34,1029.50,1029.50,1029.00,1029.25,20,200,220.00
08/26/2004,15:35,1029.25,1029.25,1029.00,1029.25,64,10,74.00
08/26/2004,15:36,1029.25,1029.75,1029.25,1029.50,48,28,76.00
08/26/2004,15:37,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/26/2004,15:38,1029.75,1029.75,1029.75,1029.75,55,0,55.00
08/26/2004,15:39,1029.75,1030.00,1029.50,1029.75,43,75,118.00
08/26/2004,15:40,1029.75,1030.00,1029.75,1030.00,142,51,193.00
08/26/2004,15:41,1030.25,1030.25,1030.00,1030.00,24,109,133.00
08/26/2004,15:42,1030.00,1030.25,1030.00,1030.00,1,67,68.00
08/26/2004,15:43,1030.00,1030.25,1030.00,1030.25,82,3,85.00
08/26/2004,15:44,1030.25,1030.25,1030.25,1030.25,217,0,217.00
08/26/2004,15:45,1030.00,1030.25,1030.00,1030.25,30,3,33.00
08/26/2004,15:46,1030.25,1030.50,1030.25,1030.50,42,0,42.00
08/26/2004,15:47,1030.25,1030.25,1030.25,1030.25,0,7,7.00
08/26/2004,15:48,1030.25,1030.25,1030.25,1030.25,0,43,43.00
08/26/2004,15:49,1030.25,1030.25,1030.00,1030.25,72,26,98.00
08/26/2004,15:50,1030.25,1030.50,1030.25,1030.50,21,0,21.00
08/26/2004,15:51,1030.25,1030.25,1030.25,1030.25,0,24,24.00
08/26/2004,15:52,1030.25,1030.50,1030.25,1030.50,10,4,14.00
08/26/2004,15:53,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/26/2004,15:54,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/26/2004,15:55,1030.50,1030.50,1030.50,1030.50,25,0,25.00
08/26/2004,15:56,1030.50,1030.75,1030.50,1030.50,30,6,36.00
08/26/2004,15:57,1030.50,1030.50,1030.50,1030.50,0,75,75.00
08/26/2004,15:58,1030.25,1030.75,1030.25,1030.75,14,4,18.00
08/26/2004,15:59,1030.75,1030.75,1030.75,1030.75,168,0,168.00
08/26/2004,16:00,1030.75,1031.00,1030.50,1030.50,16,93,109.00
08/26/2004,17:01,1030.75,1030.75,1030.75,1030.75,0,7,7.00
08/26/2004,17:02,1031.00,1031.00,1031.00,1031.00,34,0,34.00
08/26/2004,17:03,1031.25,1031.25,1030.75,1030.75,1,1,2.00
08/26/2004,17:05,1030.75,1031.00,1030.75,1031.00,2,20,22.00
08/26/2004,17:06,1031.00,1031.00,1031.00,1031.00,8,0,8.00
08/26/2004,17:07,1031.00,1031.00,1031.00,1031.00,6,0,6.00
08/26/2004,17:08,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/26/2004,17:09,1031.00,1031.00,1030.75,1030.75,1,18,19.00
08/26/2004,17:10,1030.75,1030.75,1030.75,1030.75,0,4,4.00
08/26/2004,17:11,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/26/2004,17:12,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/26/2004,17:14,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/26/2004,17:15,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/26/2004,17:16,1030.75,1030.75,1030.75,1030.75,0,66,66.00
08/26/2004,17:18,1031.00,1031.00,1031.00,1031.00,27,0,27.00
08/26/2004,17:19,1031.00,1031.00,1031.00,1031.00,5,0,5.00
08/26/2004,17:20,1031.00,1031.00,1031.00,1031.00,12,0,12.00
08/26/2004,17:22,1031.00,1031.00,1031.00,1031.00,5,0,5.00
08/26/2004,17:23,1031.00,1031.00,1031.00,1031.00,12,0,12.00
08/26/2004,17:24,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/26/2004,17:26,1031.00,1031.00,1031.00,1031.00,11,0,11.00
08/26/2004,17:30,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/26/2004,17:32,1030.75,1030.75,1030.75,1030.75,0,10,10.00
08/26/2004,17:33,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/26/2004,17:37,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/26/2004,17:40,1031.00,1031.00,1031.00,1031.00,8,0,8.00
08/26/2004,17:42,1030.75,1031.00,1030.75,1030.75,5,2,7.00
08/26/2004,17:44,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/26/2004,17:47,1031.00,1031.00,1031.00,1031.00,11,0,11.00
08/26/2004,17:48,1031.00,1031.25,1031.00,1031.00,10,5,15.00
08/26/2004,17:49,1031.00,1031.00,1031.00,1031.00,0,5,5.00
08/26/2004,17:54,1030.75,1030.75,1030.75,1030.75,0,4,4.00
08/26/2004,17:55,1030.75,1030.75,1030.75,1030.75,0,4,4.00
08/26/2004,17:58,1030.75,1030.75,1030.50,1030.75,2,55,57.00
08/26/2004,17:59,1030.50,1030.75,1030.50,1030.75,14,2,16.00
08/26/2004,18:01,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/26/2004,18:07,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/26/2004,18:11,1030.75,1030.75,1030.50,1030.50,1,1,2.00
08/26/2004,18:13,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/26/2004,18:18,1030.50,1030.50,1030.50,1030.50,0,55,55.00
08/26/2004,18:20,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/26/2004,18:21,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/26/2004,18:22,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/26/2004,18:23,1030.50,1030.50,1030.50,1030.50,0,7,7.00
08/26/2004,18:24,1030.50,1030.50,1030.50,1030.50,0,3,3.00
08/26/2004,18:28,1030.50,1030.50,1030.50,1030.50,0,8,8.00
08/26/2004,18:29,1030.50,1030.75,1030.50,1030.75,6,3,9.00
08/26/2004,18:30,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/26/2004,18:31,1030.25,1030.25,1030.00,1030.00,0,156,156.00
08/26/2004,18:36,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/26/2004,18:37,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,18:40,1030.25,1030.25,1030.25,1030.25,54,0,54.00
08/26/2004,18:41,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/26/2004,18:42,1030.25,1030.25,1030.25,1030.25,19,0,19.00
08/26/2004,18:43,1030.25,1030.25,1030.25,1030.25,11,0,11.00
08/26/2004,18:44,1030.25,1030.50,1030.25,1030.50,3,0,3.00
08/26/2004,18:45,1030.50,1030.50,1030.50,1030.50,14,0,14.00
08/26/2004,18:46,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/26/2004,18:48,1030.50,1030.50,1030.50,1030.50,2,0,2.00
08/26/2004,18:50,1030.50,1030.50,1030.50,1030.50,7,0,7.00
08/26/2004,18:53,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/26/2004,18:56,1030.75,1030.75,1030.50,1030.50,22,4,26.00
08/26/2004,18:58,1030.50,1030.50,1030.50,1030.50,0,21,21.00
08/26/2004,19:00,1030.50,1030.50,1030.50,1030.50,0,19,19.00
08/26/2004,19:01,1030.50,1030.50,1030.00,1030.00,0,98,98.00
08/26/2004,19:02,1030.25,1030.25,1030.00,1030.00,15,65,80.00
08/26/2004,19:03,1030.00,1030.00,1030.00,1030.00,0,17,17.00
08/26/2004,19:04,1029.75,1030.00,1029.75,1030.00,17,1,18.00
08/26/2004,19:06,1030.00,1030.00,1030.00,1030.00,9,0,9.00
08/26/2004,19:07,1030.00,1030.00,1030.00,1030.00,11,0,11.00
08/26/2004,19:08,1030.00,1030.00,1030.00,1030.00,6,0,6.00
08/26/2004,19:09,1030.00,1030.00,1030.00,1030.00,20,0,20.00
08/26/2004,19:10,1030.25,1030.25,1030.00,1030.00,1,20,21.00
08/26/2004,19:11,1030.00,1030.00,1029.75,1029.75,0,3,3.00
08/26/2004,19:12,1030.00,1030.00,1030.00,1030.00,5,0,5.00
08/26/2004,19:16,1030.00,1030.00,1030.00,1030.00,5,0,5.00
08/26/2004,19:17,1029.75,1029.75,1029.50,1029.75,18,94,112.00
08/26/2004,19:18,1029.75,1029.75,1029.75,1029.75,20,0,20.00
08/26/2004,19:19,1029.75,1029.75,1029.75,1029.75,1,0,1.00
08/26/2004,19:20,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/26/2004,19:23,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/26/2004,19:24,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/26/2004,19:26,1030.00,1030.00,1030.00,1030.00,5,0,5.00
08/26/2004,19:27,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/26/2004,19:28,1029.75,1029.75,1029.75,1029.75,0,3,3.00
08/26/2004,19:29,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/26/2004,19:30,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/26/2004,19:32,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/26/2004,19:33,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/26/2004,19:36,1030.00,1030.00,1030.00,1030.00,10,0,10.00
08/26/2004,19:41,1030.00,1030.00,1030.00,1030.00,34,0,34.00
08/26/2004,19:42,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,19:43,1030.00,1030.00,1030.00,1030.00,2,0,2.00
08/26/2004,19:47,1030.00,1030.00,1030.00,1030.00,3,0,3.00
08/26/2004,19:49,1030.00,1030.00,1030.00,1030.00,10,0,10.00
08/26/2004,20:04,1030.00,1030.00,1030.00,1030.00,5,0,5.00
08/26/2004,20:05,1030.00,1030.00,1030.00,1030.00,3,0,3.00
08/26/2004,20:08,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,20:09,1029.75,1029.75,1029.75,1029.75,0,42,42.00
08/26/2004,20:10,1029.75,1029.75,1029.75,1029.75,0,34,34.00
08/26/2004,20:11,1029.75,1029.75,1029.50,1029.50,0,2,2.00
08/26/2004,20:12,1029.50,1029.50,1029.50,1029.50,0,1,1.00
08/26/2004,20:13,1029.75,1029.75,1029.75,1029.75,2,0,2.00
08/26/2004,20:16,1029.75,1029.75,1029.75,1029.75,9,0,9.00
08/26/2004,20:17,1029.75,1030.00,1029.75,1030.00,3,0,3.00
08/26/2004,20:18,1029.50,1030.00,1029.50,1030.00,4,1,5.00
08/26/2004,20:22,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/26/2004,20:23,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/26/2004,20:32,1030.00,1030.00,1030.00,1030.00,20,0,20.00
08/26/2004,20:33,1030.00,1030.00,1030.00,1030.00,3,0,3.00
08/26/2004,20:34,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/26/2004,20:36,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,20:39,1030.00,1030.00,1029.75,1029.75,0,225,225.00
08/26/2004,20:40,1029.75,1029.75,1029.75,1029.75,0,5,5.00
08/26/2004,20:41,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/26/2004,20:44,1030.00,1030.00,1030.00,1030.00,31,0,31.00
08/26/2004,20:45,1030.00,1030.00,1030.00,1030.00,5,0,5.00
08/26/2004,20:46,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,20:47,1030.00,1030.00,1030.00,1030.00,12,0,12.00
08/26/2004,20:48,1030.00,1030.00,1030.00,1030.00,13,0,13.00
08/26/2004,20:50,1030.00,1030.00,1030.00,1030.00,3,0,3.00
08/26/2004,20:51,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,20:54,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/26/2004,20:57,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,20:59,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,21:01,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,21:04,1030.00,1030.25,1030.00,1030.25,16,0,16.00
08/26/2004,21:07,1030.00,1030.00,1030.00,1030.00,0,8,8.00
08/26/2004,21:09,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/26/2004,21:15,1030.25,1030.25,1030.25,1030.25,32,0,32.00
08/26/2004,21:17,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/26/2004,21:20,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/26/2004,21:25,1030.25,1030.25,1030.00,1030.00,3,1,4.00
08/26/2004,21:33,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/26/2004,21:37,1030.25,1030.25,1030.25,1030.25,4,0,4.00
08/26/2004,21:39,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,21:51,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,21:53,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,21:56,1030.00,1030.00,1030.00,1030.00,0,10,10.00
08/26/2004,22:02,1030.00,1030.00,1030.00,1030.00,0,10,10.00
08/26/2004,22:03,1030.00,1030.00,1030.00,1030.00,0,28,28.00
08/26/2004,22:06,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/26/2004,22:07,1029.75,1030.00,1029.75,1030.00,2,1,3.00
08/26/2004,22:09,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/26/2004,22:10,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,22:11,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/26/2004,22:13,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/26/2004,22:16,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,22:17,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,22:18,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/26/2004,22:19,1030.00,1030.25,1030.00,1030.25,1,3,4.00
08/26/2004,22:29,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/26/2004,22:35,1030.00,1030.00,1030.00,1030.00,0,15,15.00
08/26/2004,22:36,1030.00,1030.00,1030.00,1030.00,0,17,17.00
08/26/2004,22:37,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,22:38,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,22:39,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,22:43,1030.25,1030.25,1030.25,1030.25,6,0,6.00
08/26/2004,22:44,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/26/2004,22:46,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/26/2004,22:48,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/26/2004,22:49,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/26/2004,22:50,1030.00,1030.00,1030.00,1030.00,0,4,4.00
08/26/2004,22:54,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/26/2004,23:04,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/26/2004,23:05,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/26/2004,23:16,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/26/2004,23:20,1029.75,1030.00,1029.75,1030.00,1,6,7.00
08/26/2004,23:21,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,23:27,1030.00,1030.00,1030.00,1030.00,20,0,20.00
08/26/2004,23:32,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/26/2004,23:44,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/26/2004,23:48,1030.00,1030.00,1030.00,1030.00,6,0,6.00
08/26/2004,23:49,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/26/2004,23:50,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/26/2004,23:55,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/27/2004,00:05,1030.25,1030.25,1030.00,1030.00,1,1,2.00
08/27/2004,00:09,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/27/2004,00:16,1030.25,1030.25,1030.25,1030.25,10,0,10.00
08/27/2004,00:17,1030.25,1030.50,1030.25,1030.25,49,5,54.00
08/27/2004,00:18,1030.25,1030.25,1030.25,1030.25,0,3,3.00
08/27/2004,00:19,1030.25,1030.25,1030.25,1030.25,0,3,3.00
08/27/2004,00:24,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/27/2004,00:27,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/27/2004,00:28,1030.25,1030.25,1030.25,1030.25,0,2,2.00
08/27/2004,00:34,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/27/2004,00:37,1030.50,1030.50,1030.50,1030.50,5,0,5.00
08/27/2004,00:41,1030.25,1030.25,1030.25,1030.25,0,2,2.00
08/27/2004,00:42,1030.25,1030.25,1030.25,1030.25,0,3,3.00
08/27/2004,00:43,1030.50,1030.75,1030.50,1030.50,251,1,252.00
08/27/2004,00:44,1030.25,1030.50,1030.25,1030.50,1,3,4.00
08/27/2004,00:47,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/27/2004,00:48,1030.75,1030.75,1030.75,1030.75,70,0,70.00
08/27/2004,00:49,1030.75,1030.75,1030.75,1030.75,3,0,3.00
08/27/2004,00:51,1031.00,1031.25,1030.75,1030.75,61,16,77.00
08/27/2004,00:52,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/27/2004,00:53,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/27/2004,00:55,1030.75,1030.75,1030.75,1030.75,0,7,7.00
08/27/2004,00:58,1030.75,1030.75,1030.75,1030.75,0,4,4.00
08/27/2004,01:00,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/27/2004,01:01,1030.50,1030.50,1030.50,1030.50,0,3,3.00
08/27/2004,01:02,1030.50,1030.50,1030.50,1030.50,0,19,19.00
08/27/2004,01:03,1030.50,1030.50,1030.50,1030.50,0,4,4.00
08/27/2004,01:04,1030.50,1030.75,1030.50,1030.75,1,3,4.00
08/27/2004,01:05,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/27/2004,01:06,1030.50,1030.50,1030.50,1030.50,0,4,4.00
08/27/2004,01:14,1030.50,1030.50,1030.50,1030.50,0,24,24.00
08/27/2004,01:18,1030.50,1030.50,1030.50,1030.50,0,5,5.00
08/27/2004,01:22,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/27/2004,01:26,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/27/2004,01:29,1030.75,1030.75,1030.75,1030.75,71,0,71.00
08/27/2004,01:32,1030.75,1030.75,1030.75,1030.75,6,0,6.00
08/27/2004,01:35,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/27/2004,01:37,1030.75,1030.75,1030.75,1030.75,3,0,3.00
08/27/2004,01:38,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/27/2004,01:41,1031.00,1031.00,1031.00,1031.00,30,0,30.00
08/27/2004,01:44,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/27/2004,01:46,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/27/2004,01:47,1031.00,1031.00,1031.00,1031.00,18,0,18.00
08/27/2004,01:51,1031.25,1031.25,1031.25,1031.25,1,0,1.00
08/27/2004,01:52,1031.25,1031.25,1031.00,1031.00,3,3,6.00
08/27/2004,01:54,1031.00,1031.00,1030.75,1031.00,5,23,28.00
08/27/2004,01:56,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/27/2004,01:58,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/27/2004,01:59,1030.75,1031.00,1030.75,1031.00,1,3,4.00
08/27/2004,02:00,1030.75,1030.75,1030.75,1030.75,0,17,17.00
08/27/2004,02:01,1030.50,1030.75,1030.50,1030.75,1,1,2.00
08/27/2004,02:02,1030.75,1030.75,1030.75,1030.75,36,0,36.00
08/27/2004,02:04,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/27/2004,02:05,1031.00,1031.00,1030.75,1030.75,8,5,13.00
08/27/2004,02:06,1030.75,1030.75,1030.25,1030.50,1,51,52.00
08/27/2004,02:07,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/27/2004,02:08,1030.50,1030.50,1030.50,1030.50,3,0,3.00
08/27/2004,02:09,1030.50,1030.50,1030.50,1030.50,21,0,21.00
08/27/2004,02:10,1030.50,1030.50,1030.50,1030.50,10,0,10.00
08/27/2004,02:11,1030.75,1030.75,1030.75,1030.75,31,0,31.00
08/27/2004,02:12,1030.75,1030.75,1030.75,1030.75,24,0,24.00
08/27/2004,02:13,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/27/2004,02:14,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/27/2004,02:15,1030.75,1030.75,1030.75,1030.75,3,0,3.00
08/27/2004,02:16,1030.50,1030.50,1030.50,1030.50,0,24,24.00
08/27/2004,02:19,1030.50,1030.50,1030.50,1030.50,0,6,6.00
08/27/2004,02:20,1030.50,1030.50,1030.50,1030.50,0,12,12.00
08/27/2004,02:21,1030.50,1030.50,1030.50,1030.50,0,11,11.00
08/27/2004,02:22,1030.25,1030.25,1030.25,1030.25,0,13,13.00
08/27/2004,02:23,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/27/2004,02:24,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/27/2004,02:25,1030.25,1030.25,1030.25,1030.25,19,0,19.00
08/27/2004,02:27,1030.00,1030.00,1030.00,1030.00,0,71,71.00
08/27/2004,02:28,1029.75,1029.75,1029.75,1029.75,0,95,95.00
08/27/2004,02:29,1030.00,1030.00,1029.75,1029.75,1,5,6.00
08/27/2004,02:31,1029.75,1030.00,1029.75,1030.00,40,2,42.00
08/27/2004,02:32,1030.25,1030.25,1030.25,1030.25,26,0,26.00
08/27/2004,02:33,1030.25,1030.25,1030.25,1030.25,22,0,22.00
08/27/2004,02:34,1030.25,1030.25,1030.25,1030.25,5,0,5.00
08/27/2004,02:35,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/27/2004,02:37,1030.00,1030.00,1030.00,1030.00,0,7,7.00
08/27/2004,02:38,1030.00,1030.25,1030.00,1030.25,4,20,24.00
08/27/2004,02:40,1030.00,1030.00,1030.00,1030.00,0,29,29.00
08/27/2004,02:41,1030.00,1030.25,1030.00,1030.25,1,3,4.00
08/27/2004,02:42,1030.00,1030.50,1030.00,1030.50,16,3,19.00
08/27/2004,02:43,1030.25,1030.50,1030.00,1030.25,7,15,22.00
08/27/2004,02:45,1030.50,1030.75,1030.50,1030.50,79,11,90.00
08/27/2004,02:46,1030.50,1030.75,1030.50,1030.75,1,21,22.00
08/27/2004,02:47,1030.75,1030.75,1030.75,1030.75,45,0,45.00
08/27/2004,02:48,1030.75,1030.75,1030.50,1030.50,7,15,22.00
08/27/2004,02:49,1030.75,1031.00,1030.75,1030.75,67,45,112.00
08/27/2004,02:50,1031.00,1031.00,1030.75,1030.75,7,1,8.00
08/27/2004,02:51,1030.75,1030.75,1030.75,1030.75,0,6,6.00
08/27/2004,02:52,1030.75,1030.75,1030.50,1030.75,5,25,30.00
08/27/2004,02:53,1030.75,1031.00,1030.75,1031.00,12,0,12.00
08/27/2004,02:54,1031.00,1031.00,1031.00,1031.00,69,0,69.00
08/27/2004,02:55,1031.00,1031.25,1031.00,1031.00,23,5,28.00
08/27/2004,02:57,1031.00,1031.00,1031.00,1031.00,0,10,10.00
08/27/2004,02:59,1031.00,1031.00,1031.00,1031.00,0,30,30.00
08/27/2004,03:00,1031.25,1031.25,1031.25,1031.25,66,0,66.00
08/27/2004,03:01,1031.25,1031.50,1031.25,1031.50,98,0,98.00
08/27/2004,03:02,1031.50,1031.50,1031.25,1031.50,5,2,7.00
08/27/2004,03:03,1031.50,1031.50,1031.25,1031.50,111,9,120.00
08/27/2004,03:04,1031.50,1031.50,1031.50,1031.50,95,0,95.00
08/27/2004,03:05,1031.50,1031.75,1031.50,1031.50,80,1,81.00
08/27/2004,03:06,1031.50,1031.75,1031.50,1031.75,1,2,3.00
08/27/2004,03:07,1031.75,1031.75,1031.50,1031.50,12,15,27.00
08/27/2004,03:08,1031.50,1031.50,1030.75,1031.25,37,410,447.00
08/27/2004,03:09,1031.50,1031.50,1031.25,1031.50,35,1,36.00
08/27/2004,03:10,1031.25,1031.25,1031.25,1031.25,0,2,2.00
08/27/2004,03:11,1031.50,1031.50,1031.25,1031.25,10,1,11.00
08/27/2004,03:12,1031.25,1031.25,1031.25,1031.25,0,1,1.00
08/27/2004,03:13,1031.50,1031.50,1031.50,1031.50,9,0,9.00
08/27/2004,03:14,1031.25,1031.25,1031.25,1031.25,0,11,11.00
08/27/2004,03:15,1031.25,1031.25,1031.25,1031.25,0,60,60.00
08/27/2004,03:16,1031.25,1031.25,1031.25,1031.25,0,1,1.00
08/27/2004,03:17,1031.25,1031.25,1031.25,1031.25,0,8,8.00
08/27/2004,03:19,1031.25,1031.25,1031.25,1031.25,0,2,2.00
08/27/2004,03:24,1031.25,1031.25,1031.25,1031.25,0,90,90.00
08/27/2004,03:26,1031.25,1031.25,1031.25,1031.25,0,10,10.00
08/27/2004,03:28,1031.25,1031.25,1031.25,1031.25,0,11,11.00
08/27/2004,03:29,1031.25,1031.25,1031.25,1031.25,0,58,58.00
08/27/2004,03:30,1031.25,1031.25,1031.25,1031.25,0,7,7.00
08/27/2004,03:31,1031.25,1031.25,1031.25,1031.25,0,15,15.00
08/27/2004,03:32,1031.25,1031.25,1031.25,1031.25,0,56,56.00
08/27/2004,03:33,1031.25,1031.25,1031.25,1031.25,0,26,26.00
08/27/2004,03:35,1031.25,1031.25,1031.25,1031.25,0,2,2.00
08/27/2004,03:36,1031.25,1031.25,1031.25,1031.25,0,5,5.00
08/27/2004,03:37,1031.25,1031.25,1031.25,1031.25,0,15,15.00
08/27/2004,03:38,1031.50,1031.50,1031.50,1031.50,128,0,128.00
08/27/2004,03:41,1031.25,1031.25,1031.25,1031.25,0,210,210.00
08/27/2004,03:42,1031.25,1031.25,1031.00,1031.00,0,153,153.00
08/27/2004,03:43,1031.00,1031.00,1030.75,1031.00,5,80,85.00
08/27/2004,03:44,1031.00,1031.00,1030.75,1030.75,9,47,56.00
08/27/2004,03:45,1031.00,1031.00,1031.00,1031.00,8,0,8.00
08/27/2004,03:46,1031.00,1031.00,1031.00,1031.00,10,0,10.00
08/27/2004,03:47,1030.75,1030.75,1030.75,1030.75,0,5,5.00
08/27/2004,03:48,1030.75,1030.75,1030.75,1030.75,0,9,9.00
08/27/2004,03:49,1030.75,1030.75,1030.75,1030.75,0,22,22.00
08/27/2004,03:51,1030.75,1030.75,1030.75,1030.75,0,6,6.00
08/27/2004,03:52,1030.75,1030.75,1030.50,1030.50,0,5,5.00
08/27/2004,03:53,1030.50,1030.50,1030.25,1030.50,14,28,42.00
08/27/2004,03:54,1030.50,1030.50,1030.50,1030.50,7,0,7.00
08/27/2004,03:55,1030.50,1030.75,1030.00,1030.00,44,79,123.00
08/27/2004,03:56,1030.50,1030.50,1029.75,1030.00,19,154,173.00
08/27/2004,03:57,1030.00,1030.00,1030.00,1030.00,0,37,37.00
08/27/2004,03:58,1030.25,1030.25,1030.00,1030.25,39,28,67.00
08/27/2004,03:59,1030.25,1030.25,1030.25,1030.25,12,0,12.00
08/27/2004,04:01,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/27/2004,04:02,1030.25,1030.50,1030.00,1030.00,23,108,131.00
08/27/2004,04:03,1030.25,1030.25,1030.00,1030.25,155,20,175.00
08/27/2004,04:04,1030.50,1030.50,1030.50,1030.50,38,0,38.00
08/27/2004,04:05,1030.50,1030.50,1030.50,1030.50,11,0,11.00
08/27/2004,04:08,1030.50,1030.50,1030.50,1030.50,5,0,5.00
08/27/2004,04:09,1030.50,1030.50,1030.25,1030.25,16,2,18.00
08/27/2004,04:10,1030.50,1030.75,1030.50,1030.75,11,0,11.00
08/27/2004,04:11,1030.75,1030.75,1030.75,1030.75,33,0,33.00
08/27/2004,04:13,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/27/2004,04:14,1030.75,1030.75,1030.75,1030.75,40,0,40.00
08/27/2004,04:15,1030.75,1030.75,1030.75,1030.75,17,0,17.00
08/27/2004,04:16,1030.75,1030.75,1030.75,1030.75,21,0,21.00
08/27/2004,04:18,1030.75,1030.75,1030.75,1030.75,37,0,37.00
08/27/2004,04:19,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/27/2004,04:20,1030.75,1030.75,1030.75,1030.75,20,0,20.00
08/27/2004,04:21,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/27/2004,04:24,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/27/2004,04:27,1030.75,1030.75,1030.75,1030.75,0,5,5.00
08/27/2004,04:29,1030.75,1030.75,1030.75,1030.75,0,11,11.00
08/27/2004,04:30,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/27/2004,04:33,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/27/2004,04:34,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/27/2004,04:36,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/27/2004,04:37,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/27/2004,04:38,1031.00,1031.00,1031.00,1031.00,42,0,42.00
08/27/2004,04:39,1031.00,1031.00,1031.00,1031.00,4,0,4.00
08/27/2004,04:40,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/27/2004,04:41,1031.00,1031.00,1031.00,1031.00,4,0,4.00
08/27/2004,04:42,1031.00,1031.25,1031.00,1031.25,24,0,24.00
08/27/2004,04:43,1031.00,1031.00,1031.00,1031.00,0,4,4.00
08/27/2004,04:44,1031.00,1031.00,1031.00,1031.00,0,1,1.00
08/27/2004,04:45,1030.75,1030.75,1030.75,1030.75,0,22,22.00
08/27/2004,04:46,1031.00,1031.00,1030.75,1030.75,1,1,2.00
08/27/2004,04:47,1030.75,1030.75,1030.75,1030.75,0,51,51.00
08/27/2004,04:48,1030.75,1030.75,1030.75,1030.75,0,20,20.00
08/27/2004,04:49,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/27/2004,04:50,1030.75,1030.75,1030.75,1030.75,0,16,16.00
08/27/2004,04:51,1030.75,1030.75,1030.75,1030.75,0,20,20.00
08/27/2004,04:52,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/27/2004,04:56,1030.75,1030.75,1030.75,1030.75,0,16,16.00
08/27/2004,04:57,1030.75,1030.75,1030.75,1030.75,0,21,21.00
08/27/2004,04:58,1030.50,1030.50,1030.50,1030.50,0,3,3.00
08/27/2004,04:59,1030.50,1030.50,1030.50,1030.50,0,3,3.00
08/27/2004,05:00,1030.50,1030.50,1030.50,1030.50,0,3,3.00
08/27/2004,05:01,1030.50,1030.50,1030.25,1030.25,0,123,123.00
08/27/2004,05:02,1030.00,1030.00,1029.75,1029.75,0,176,176.00
08/27/2004,05:03,1029.75,1029.75,1029.75,1029.75,0,77,77.00
08/27/2004,05:04,1029.75,1029.75,1029.50,1029.50,32,6,38.00
08/27/2004,05:05,1029.75,1029.75,1029.75,1029.75,61,0,61.00
08/27/2004,05:06,1029.75,1029.75,1029.75,1029.75,33,0,33.00
08/27/2004,05:07,1029.75,1029.75,1029.75,1029.75,38,0,38.00
08/27/2004,05:08,1029.75,1029.75,1029.75,1029.75,4,0,4.00
08/27/2004,05:09,1029.75,1029.75,1029.75,1029.75,16,0,16.00
08/27/2004,05:10,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/27/2004,05:11,1029.75,1029.75,1029.75,1029.75,6,0,6.00
08/27/2004,05:12,1030.00,1030.00,1029.75,1029.75,1,9,10.00
08/27/2004,05:14,1029.75,1029.75,1029.75,1029.75,0,23,23.00
08/27/2004,05:17,1030.00,1030.00,1030.00,1030.00,2,0,2.00
08/27/2004,05:18,1030.00,1030.25,1030.00,1030.25,88,0,88.00
08/27/2004,05:19,1030.25,1030.25,1030.25,1030.25,8,0,8.00
08/27/2004,05:20,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/27/2004,05:22,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/27/2004,05:23,1030.25,1030.25,1030.25,1030.25,130,0,130.00
08/27/2004,05:25,1030.25,1030.25,1030.25,1030.25,5,0,5.00
08/27/2004,05:28,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/27/2004,05:31,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/27/2004,05:32,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/27/2004,05:33,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/27/2004,05:36,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/27/2004,05:37,1030.00,1030.00,1030.00,1030.00,0,6,6.00
08/27/2004,05:38,1030.25,1030.25,1030.00,1030.00,36,1,37.00
08/27/2004,05:39,1030.25,1030.25,1030.25,1030.25,21,0,21.00
08/27/2004,05:40,1030.25,1030.50,1030.25,1030.50,25,0,25.00
08/27/2004,05:41,1030.50,1030.50,1030.50,1030.50,15,0,15.00
08/27/2004,05:42,1030.25,1030.25,1030.25,1030.25,0,19,19.00
08/27/2004,05:46,1030.25,1030.25,1030.25,1030.25,0,2,2.00
08/27/2004,05:47,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/27/2004,05:48,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/27/2004,05:51,1030.25,1030.25,1030.25,1030.25,0,10,10.00
08/27/2004,05:52,1030.00,1030.50,1030.00,1030.50,14,1,15.00
08/27/2004,05:53,1030.50,1030.50,1030.00,1030.00,2,2,4.00
08/27/2004,05:54,1030.25,1030.25,1030.25,1030.25,14,0,14.00
08/27/2004,05:57,1030.25,1030.25,1030.25,1030.25,10,0,10.00
08/27/2004,05:59,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/27/2004,06:00,1030.00,1030.00,1029.75,1029.75,0,227,227.00
08/27/2004,06:01,1029.75,1030.00,1029.75,1029.75,12,21,33.00
08/27/2004,06:02,1029.75,1029.75,1029.75,1029.75,0,25,25.00
08/27/2004,06:03,1030.00,1030.00,1030.00,1030.00,35,0,35.00
08/27/2004,06:05,1030.25,1030.25,1030.25,1030.25,53,0,53.00
08/27/2004,06:07,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/27/2004,06:09,1030.25,1030.25,1030.25,1030.25,142,0,142.00
08/27/2004,06:10,1030.25,1030.25,1030.25,1030.25,8,0,8.00
08/27/2004,06:11,1030.25,1030.25,1030.25,1030.25,12,0,12.00
08/27/2004,06:13,1030.25,1030.25,1030.25,1030.25,6,0,6.00
08/27/2004,06:14,1030.25,1030.25,1030.25,1030.25,6,0,6.00
08/27/2004,06:15,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/27/2004,06:17,1030.50,1030.50,1030.50,1030.50,2,0,2.00
08/27/2004,06:18,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/27/2004,06:20,1030.25,1030.25,1030.25,1030.25,0,13,13.00
08/27/2004,06:22,1030.25,1030.50,1030.25,1030.50,1,28,29.00
08/27/2004,06:24,1030.25,1030.25,1030.25,1030.25,0,9,9.00
08/27/2004,06:25,1030.25,1030.25,1030.00,1030.00,0,3,3.00
08/27/2004,06:27,1030.00,1030.00,1030.00,1030.00,0,4,4.00
08/27/2004,06:28,1030.00,1030.00,1030.00,1030.00,0,10,10.00
08/27/2004,06:29,1029.75,1029.75,1029.75,1029.75,0,18,18.00
08/27/2004,06:30,1030.00,1030.00,1029.75,1029.75,5,83,88.00
08/27/2004,06:31,1029.75,1029.75,1029.75,1029.75,0,70,70.00
08/27/2004,06:32,1029.75,1030.00,1029.75,1030.00,26,10,36.00
08/27/2004,06:33,1029.75,1030.00,1029.75,1030.00,1,1,2.00
08/27/2004,06:34,1030.00,1030.00,1030.00,1030.00,1,0,1.00
08/27/2004,06:36,1029.75,1029.75,1029.75,1029.75,0,1,1.00
08/27/2004,06:37,1030.00,1030.00,1030.00,1030.00,6,0,6.00
08/27/2004,06:39,1030.00,1030.25,1030.00,1030.25,20,0,20.00
08/27/2004,06:40,1030.25,1030.25,1030.25,1030.25,60,0,60.00
08/27/2004,06:41,1030.25,1030.25,1030.25,1030.25,41,0,41.00
08/27/2004,06:42,1030.25,1030.25,1030.25,1030.25,23,0,23.00
08/27/2004,06:44,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/27/2004,06:46,1030.25,1030.25,1030.25,1030.25,20,0,20.00
08/27/2004,06:48,1030.50,1030.50,1030.25,1030.25,1,5,6.00
08/27/2004,06:49,1030.25,1030.25,1030.25,1030.25,0,6,6.00
08/27/2004,06:50,1030.00,1030.00,1030.00,1030.00,0,25,25.00
08/27/2004,06:52,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/27/2004,06:53,1030.00,1030.00,1029.50,1029.50,1,68,69.00
08/27/2004,06:54,1029.50,1029.75,1029.50,1029.75,29,30,59.00
08/27/2004,06:55,1029.75,1029.75,1029.75,1029.75,30,0,30.00
08/27/2004,06:56,1030.00,1030.00,1030.00,1030.00,6,0,6.00
08/27/2004,06:57,1029.75,1030.00,1029.75,1029.75,2,31,33.00
08/27/2004,06:58,1029.75,1029.75,1029.75,1029.75,0,46,46.00
08/27/2004,06:59,1029.75,1029.75,1029.75,1029.75,0,2,2.00
08/27/2004,07:00,1029.50,1029.75,1029.50,1029.50,1,17,18.00
08/27/2004,07:01,1029.50,1029.50,1029.50,1029.50,0,65,65.00
08/27/2004,07:02,1029.50,1029.50,1029.50,1029.50,0,6,6.00
08/27/2004,07:05,1029.50,1029.75,1029.50,1029.75,1,3,4.00
08/27/2004,07:06,1029.75,1029.75,1029.75,1029.75,65,0,65.00
08/27/2004,07:07,1029.75,1030.00,1029.75,1030.00,11,0,11.00
08/27/2004,07:08,1029.75,1030.00,1029.75,1029.75,2,18,20.00
08/27/2004,07:09,1029.75,1029.75,1029.50,1029.50,0,46,46.00
08/27/2004,07:10,1029.50,1029.75,1029.00,1029.50,94,430,524.00
08/27/2004,07:11,1029.75,1029.75,1029.75,1029.75,10,0,10.00
08/27/2004,07:12,1029.50,1029.75,1029.50,1029.75,3,4,7.00
08/27/2004,07:13,1029.75,1029.75,1029.50,1029.50,1,31,32.00
08/27/2004,07:14,1029.75,1029.75,1029.75,1029.75,5,0,5.00
08/27/2004,07:16,1029.75,1029.75,1029.50,1029.75,141,2,143.00
08/27/2004,07:17,1029.75,1029.75,1029.50,1029.75,2,1,3.00
08/27/2004,07:18,1029.75,1029.75,1029.50,1029.50,8,4,12.00
08/27/2004,07:19,1029.75,1029.75,1029.50,1029.50,5,8,13.00
08/27/2004,07:20,1029.75,1029.75,1029.50,1029.50,5,1,6.00
08/27/2004,07:21,1029.75,1030.00,1029.75,1029.75,304,49,353.00
08/27/2004,07:22,1029.75,1029.75,1029.75,1029.75,0,58,58.00
08/27/2004,07:23,1029.75,1030.00,1029.75,1030.00,1,129,130.00
08/27/2004,07:24,1030.00,1030.00,1030.00,1030.00,4,0,4.00
08/27/2004,07:25,1029.75,1030.00,1029.75,1029.75,3,18,21.00
08/27/2004,07:26,1030.00,1030.00,1029.75,1029.75,1,2,3.00
08/27/2004,07:27,1029.75,1030.00,1029.75,1029.75,2,77,79.00
08/27/2004,07:28,1029.75,1029.75,1029.50,1029.50,0,151,151.00
08/27/2004,07:29,1029.75,1029.75,1029.50,1029.50,67,27,94.00
08/27/2004,07:30,1029.75,1030.00,1029.50,1030.00,33,20,53.00
08/27/2004,07:31,1030.00,1031.00,1029.75,1030.75,554,184,738.00
08/27/2004,07:32,1030.75,1031.00,1030.25,1030.25,123,177,300.00
08/27/2004,07:33,1030.25,1030.50,1030.25,1030.25,20,215,235.00
08/27/2004,07:34,1030.00,1030.75,1030.00,1030.75,412,48,460.00
08/27/2004,07:35,1030.50,1030.75,1030.50,1030.50,310,160,470.00
08/27/2004,07:36,1030.50,1030.75,1030.50,1030.50,3,263,266.00
08/27/2004,07:37,1030.50,1031.00,1030.50,1030.75,208,37,245.00
08/27/2004,07:38,1030.75,1030.75,1030.50,1030.50,0,163,163.00
08/27/2004,07:39,1030.75,1031.00,1030.75,1031.00,264,0,264.00
08/27/2004,07:40,1031.00,1031.25,1031.00,1031.00,134,24,158.00
08/27/2004,07:41,1031.00,1031.00,1030.75,1030.75,0,34,34.00
08/27/2004,07:42,1031.00,1031.25,1031.00,1031.25,84,0,84.00
08/27/2004,07:43,1031.25,1031.25,1031.00,1031.00,10,1,11.00
08/27/2004,07:44,1031.00,1031.00,1030.75,1030.75,0,140,140.00
08/27/2004,07:45,1030.75,1031.00,1030.75,1030.75,7,10,17.00
08/27/2004,07:46,1030.75,1031.50,1030.50,1030.75,459,266,725.00
08/27/2004,07:47,1030.75,1031.00,1030.50,1030.75,124,9,133.00
08/27/2004,07:48,1030.75,1031.25,1030.75,1031.25,32,2,34.00
08/27/2004,07:49,1031.00,1031.00,1031.00,1031.00,0,36,36.00
08/27/2004,07:50,1031.00,1031.00,1031.00,1031.00,0,64,64.00
08/27/2004,07:51,1031.00,1031.00,1031.00,1031.00,0,23,23.00
08/27/2004,07:52,1031.00,1031.25,1031.00,1031.25,158,17,175.00
08/27/2004,07:53,1031.25,1031.25,1031.25,1031.25,9,0,9.00
08/27/2004,07:54,1031.00,1031.25,1031.00,1031.25,3,2,5.00
08/27/2004,07:55,1031.25,1031.25,1031.00,1031.00,25,5,30.00
08/27/2004,07:56,1031.00,1031.00,1031.00,1031.00,0,10,10.00
08/27/2004,07:57,1031.00,1031.25,1031.00,1031.25,1,9,10.00
08/27/2004,07:58,1031.25,1031.50,1031.00,1031.25,214,60,274.00
08/27/2004,07:59,1031.00,1031.25,1031.00,1031.00,3,6,9.00
08/27/2004,08:00,1031.25,1031.25,1031.00,1031.25,2,23,25.00
08/27/2004,08:01,1031.00,1031.25,1031.00,1031.00,1,5,6.00
08/27/2004,08:02,1031.25,1031.75,1031.25,1031.75,951,51,1002.00
08/27/2004,08:03,1031.75,1032.00,1031.75,1032.00,532,103,635.00
08/27/2004,08:04,1031.75,1031.75,1031.25,1031.50,155,305,460.00
08/27/2004,08:05,1031.50,1031.75,1031.25,1031.50,177,40,217.00
08/27/2004,08:06,1031.50,1031.50,1031.50,1031.50,0,15,15.00
08/27/2004,08:07,1031.25,1031.25,1031.25,1031.25,0,1,1.00
08/27/2004,08:08,1031.25,1031.50,1031.25,1031.25,75,271,346.00
08/27/2004,08:09,1031.25,1031.25,1031.00,1031.25,112,64,176.00
08/27/2004,08:10,1031.50,1031.50,1031.25,1031.25,3,57,60.00
08/27/2004,08:11,1031.25,1031.50,1031.25,1031.25,19,23,42.00
08/27/2004,08:12,1031.25,1031.50,1031.00,1031.50,194,5,199.00
08/27/2004,08:13,1031.50,1031.50,1031.25,1031.50,20,12,32.00
08/27/2004,08:14,1031.25,1031.50,1031.25,1031.50,11,4,15.00
08/27/2004,08:15,1031.50,1031.75,1031.50,1031.75,86,1,87.00
08/27/2004,08:16,1031.50,1031.75,1031.50,1031.75,53,2,55.00
08/27/2004,08:17,1031.75,1031.75,1031.50,1031.75,21,9,30.00
08/27/2004,08:18,1031.75,1031.75,1031.75,1031.75,123,0,123.00
08/27/2004,08:19,1031.50,1032.00,1031.50,1031.75,136,16,152.00
08/27/2004,08:20,1032.00,1032.00,1031.75,1031.75,10,12,22.00
08/27/2004,08:21,1031.50,1031.75,1031.50,1031.50,9,201,210.00
08/27/2004,08:22,1031.75,1031.75,1031.50,1031.75,20,12,32.00
08/27/2004,08:23,1031.50,1031.75,1031.50,1031.75,11,2,13.00
08/27/2004,08:24,1031.75,1031.75,1031.50,1031.50,22,5,27.00
08/27/2004,08:25,1031.75,1031.75,1031.50,1031.50,61,15,76.00
08/27/2004,08:26,1031.50,1031.75,1031.50,1031.75,12,37,49.00
08/27/2004,08:27,1031.50,1031.75,1031.25,1031.50,42,78,120.00
08/27/2004,08:28,1031.50,1031.75,1031.50,1031.50,175,3,178.00
08/27/2004,08:29,1031.75,1031.75,1031.25,1031.25,8,124,132.00
08/27/2004,08:30,1031.50,1031.50,1031.25,1031.25,223,322,545.00
08/27/2004,08:31,1031.50,1031.75,1031.00,1031.25,1264,1527,2791.00
08/27/2004,08:32,1031.25,1031.50,1031.00,1031.25,370,1195,1565.00
08/27/2004,08:33,1031.25,1031.50,1031.00,1031.50,1023,497,1520.00
08/27/2004,08:34,1031.50,1031.75,1031.25,1031.25,547,740,1287.00
08/27/2004,08:35,1031.50,1031.50,1030.75,1031.00,129,1404,1533.00
08/27/2004,08:36,1031.00,1031.25,1030.75,1031.25,731,162,893.00
08/27/2004,08:37,1031.00,1031.25,1031.00,1031.00,256,79,335.00
08/27/2004,08:38,1031.00,1031.25,1030.75,1031.25,193,464,657.00
08/27/2004,08:39,1031.00,1031.00,1030.75,1030.75,177,440,617.00
08/27/2004,08:40,1030.75,1031.00,1030.25,1030.50,637,1652,2289.00
08/27/2004,08:41,1030.50,1030.50,1030.00,1030.00,114,1104,1218.00
08/27/2004,08:42,1030.25,1030.50,1030.00,1030.25,785,98,883.00
08/27/2004,08:43,1030.25,1030.50,1030.00,1030.25,366,154,520.00
08/27/2004,08:44,1030.25,1030.50,1030.00,1030.25,432,753,1185.00
08/27/2004,08:45,1030.50,1030.75,1030.25,1030.75,414,44,458.00
08/27/2004,08:46,1030.75,1031.75,1030.50,1031.50,2070,913,2983.00
08/27/2004,08:47,1031.50,1032.00,1031.00,1031.75,1651,883,2534.00
08/27/2004,08:48,1031.50,1032.25,1031.50,1032.00,1257,496,1753.00
08/27/2004,08:49,1032.00,1032.25,1031.75,1031.75,669,604,1273.00
08/27/2004,08:50,1031.75,1032.25,1031.50,1031.50,477,995,1472.00
08/27/2004,08:51,1031.50,1032.00,1031.50,1031.75,704,1138,1842.00
08/27/2004,08:52,1031.75,1032.25,1031.50,1032.25,1396,264,1660.00
08/27/2004,08:53,1032.25,1032.50,1031.75,1031.75,2077,1063,3140.00
08/27/2004,08:54,1032.00,1032.25,1031.75,1032.00,602,41,643.00
08/27/2004,08:55,1032.00,1032.25,1031.75,1032.00,29,563,592.00
08/27/2004,08:56,1031.75,1032.25,1031.75,1032.00,563,111,674.00
08/27/2004,08:57,1032.00,1032.25,1031.75,1032.00,152,326,478.00
08/27/2004,08:58,1032.00,1032.00,1031.50,1032.00,396,600,996.00
08/27/2004,08:59,1031.75,1032.50,1031.75,1032.50,3173,1107,4280.00
08/27/2004,09:00,1032.50,1032.50,1032.25,1032.25,462,792,1254.00
08/27/2004,09:01,1032.25,1032.50,1031.75,1032.00,2749,1855,4604.00
08/27/2004,09:02,1031.75,1032.00,1031.75,1031.75,393,1653,2046.00
08/27/2004,09:03,1032.00,1032.25,1031.75,1032.00,1099,52,1151.00
08/27/2004,09:04,1032.25,1033.25,1032.25,1033.00,5059,1589,6648.00
08/27/2004,09:05,1033.00,1033.50,1033.00,1033.25,2933,552,3485.00
08/27/2004,09:06,1033.25,1033.50,1033.00,1033.00,580,1234,1814.00
08/27/2004,09:07,1033.00,1033.50,1033.00,1033.25,1479,585,2064.00
08/27/2004,09:08,1033.25,1033.25,1033.00,1033.00,72,188,260.00
08/27/2004,09:09,1033.00,1033.50,1033.00,1033.25,1600,334,1934.00
08/27/2004,09:10,1033.50,1033.50,1033.25,1033.50,55,754,809.00
08/27/2004,09:11,1033.25,1034.50,1033.25,1033.75,6478,3542,10020.00
08/27/2004,09:12,1034.00,1034.00,1033.75,1034.00,1252,395,1647.00
08/27/2004,09:13,1033.75,1034.00,1033.50,1033.50,159,1372,1531.00
08/27/2004,09:14,1033.50,1033.75,1033.50,1033.50,355,871,1226.00
08/27/2004,09:15,1033.50,1033.75,1033.25,1033.25,146,735,881.00
08/27/2004,09:16,1033.25,1033.25,1033.00,1033.00,143,885,1028.00
08/27/2004,09:17,1033.00,1033.25,1033.00,1033.00,31,292,323.00
08/27/2004,09:18,1033.00,1033.25,1033.00,1033.25,60,38,98.00
08/27/2004,09:19,1033.25,1033.50,1033.00,1033.25,589,166,755.00
08/27/2004,09:20,1033.50,1033.50,1033.00,1033.25,67,1409,1476.00
08/27/2004,09:21,1033.25,1033.25,1033.00,1033.00,361,1273,1634.00
08/27/2004,09:22,1033.00,1033.25,1032.00,1032.25,1471,5859,7330.00
08/27/2004,09:23,1032.25,1032.50,1031.75,1032.25,1424,1372,2796.00
08/27/2004,09:24,1032.50,1032.50,1032.00,1032.25,1156,631,1787.00
08/27/2004,09:25,1032.00,1032.50,1032.00,1032.50,646,66,712.00
08/27/2004,09:26,1032.25,1032.75,1032.25,1032.75,363,209,572.00
08/27/2004,09:27,1032.50,1033.00,1032.50,1032.75,759,102,861.00
08/27/2004,09:28,1033.00,1033.00,1032.75,1032.75,80,89,169.00
08/27/2004,09:29,1032.75,1033.00,1032.50,1032.75,333,485,818.00
08/27/2004,09:30,1032.75,1033.25,1032.75,1033.00,843,279,1122.00
08/27/2004,09:31,1033.00,1033.00,1032.75,1032.75,391,188,579.00
08/27/2004,09:32,1032.75,1033.00,1032.50,1032.75,538,485,1023.00
08/27/2004,09:33,1032.75,1032.75,1032.25,1032.50,228,1033,1261.00
08/27/2004,09:34,1032.50,1033.75,1032.50,1033.25,4095,227,4322.00
08/27/2004,09:35,1033.50,1033.50,1032.75,1032.75,241,1635,1876.00
08/27/2004,09:36,1032.50,1033.00,1032.50,1032.75,510,491,1001.00
08/27/2004,09:37,1032.75,1033.25,1032.75,1033.00,1427,15,1442.00
08/27/2004,09:38,1033.00,1033.00,1032.75,1032.75,5,283,288.00
08/27/2004,09:39,1033.00,1033.25,1032.75,1033.25,461,43,504.00
08/27/2004,09:40,1033.25,1033.25,1032.75,1032.75,6,220,226.00
08/27/2004,09:41,1032.75,1032.75,1032.50,1032.50,107,989,1096.00
08/27/2004,09:42,1032.50,1032.50,1032.25,1032.50,806,500,1306.00
08/27/2004,09:43,1032.50,1032.50,1032.00,1032.50,908,1882,2790.00
08/27/2004,09:44,1032.50,1033.00,1032.25,1032.75,575,482,1057.00
08/27/2004,09:45,1032.75,1032.75,1032.25,1032.25,63,390,453.00
08/27/2004,09:46,1032.25,1032.75,1032.00,1032.50,1101,1496,2597.00
08/27/2004,09:47,1032.50,1033.00,1032.50,1032.50,592,772,1364.00
08/27/2004,09:48,1032.50,1032.75,1032.50,1032.75,639,411,1050.00
08/27/2004,09:49,1032.50,1032.75,1032.50,1032.50,28,167,195.00
08/27/2004,09:50,1032.75,1032.75,1032.50,1032.75,96,268,364.00
08/27/2004,09:51,1032.75,1033.00,1032.00,1032.25,267,1268,1535.00
08/27/2004,09:52,1032.25,1032.50,1032.00,1032.25,292,353,645.00
08/27/2004,09:53,1032.25,1032.50,1032.25,1032.50,210,22,232.00
08/27/2004,09:54,1032.50,1032.75,1032.50,1032.50,746,10,756.00
08/27/2004,09:55,1032.75,1032.75,1032.25,1032.50,45,456,501.00
08/27/2004,09:56,1032.25,1032.50,1032.00,1032.50,234,142,376.00
08/27/2004,09:57,1032.50,1032.75,1032.50,1032.50,33,134,167.00
08/27/2004,09:58,1032.50,1032.75,1032.25,1032.25,17,104,121.00
08/27/2004,09:59,1032.25,1032.50,1032.25,1032.25,24,154,178.00
08/27/2004,10:00,1032.25,1032.50,1032.25,1032.50,317,5,322.00
08/27/2004,10:01,1032.50,1032.75,1032.25,1032.50,48,183,231.00
08/27/2004,10:02,1032.50,1032.50,1032.25,1032.25,14,9,23.00
08/27/2004,10:03,1032.25,1033.00,1032.25,1033.00,1066,113,1179.00
08/27/2004,10:04,1033.00,1033.25,1032.75,1033.25,543,272,815.00
08/27/2004,10:05,1033.25,1033.25,1032.75,1032.75,92,203,295.00
08/27/2004,10:06,1033.00,1033.25,1032.75,1032.75,598,581,1179.00
08/27/2004,10:07,1032.75,1033.00,1032.75,1032.75,780,15,795.00
08/27/2004,10:08,1033.00,1033.00,1032.50,1032.75,665,964,1629.00
08/27/2004,10:09,1033.00,1033.00,1032.75,1033.00,20,24,44.00
08/27/2004,10:10,1032.75,1033.25,1032.75,1033.25,800,42,842.00
08/27/2004,10:11,1033.00,1033.25,1033.00,1033.00,160,1056,1216.00
08/27/2004,10:12,1033.00,1033.00,1032.75,1032.75,28,176,204.00
08/27/2004,10:13,1032.75,1033.00,1032.75,1033.00,7,23,30.00
08/27/2004,10:14,1032.75,1033.00,1032.75,1032.75,18,79,97.00
08/27/2004,10:15,1033.00,1033.25,1032.75,1033.00,385,30,415.00
08/27/2004,10:16,1033.00,1033.25,1033.00,1033.00,127,204,331.00
08/27/2004,10:17,1033.00,1033.00,1032.50,1032.75,724,459,1183.00
08/27/2004,10:18,1032.75,1032.75,1032.25,1032.75,934,866,1800.00
08/27/2004,10:19,1032.75,1032.75,1032.50,1032.50,49,579,628.00
08/27/2004,10:20,1032.50,1033.25,1032.50,1033.25,1071,553,1624.00
08/27/2004,10:21,1033.00,1033.25,1032.75,1033.00,188,628,816.00
08/27/2004,10:22,1032.75,1033.00,1032.75,1032.75,116,786,902.00
08/27/2004,10:23,1032.75,1033.00,1032.75,1032.75,4,423,427.00
08/27/2004,10:24,1032.50,1032.50,1032.25,1032.50,106,562,668.00
08/27/2004,10:25,1032.50,1032.50,1032.25,1032.50,254,124,378.00
08/27/2004,10:26,1032.50,1032.75,1032.50,1032.50,47,60,107.00
08/27/2004,10:27,1032.75,1032.75,1032.50,1032.75,261,3,264.00
08/27/2004,10:28,1032.75,1033.00,1032.75,1033.00,37,33,70.00
08/27/2004,10:29,1033.00,1033.00,1032.75,1032.75,5,118,123.00
08/27/2004,10:30,1033.00,1033.00,1032.75,1033.00,23,49,72.00
08/27/2004,10:31,1033.00,1033.00,1032.75,1032.75,235,29,264.00
08/27/2004,10:32,1033.00,1033.00,1032.75,1033.00,292,16,308.00
08/27/2004,10:33,1032.75,1032.75,1032.50,1032.75,1,510,511.00
08/27/2004,10:34,1032.75,1032.75,1032.50,1032.50,144,9,153.00
08/27/2004,10:35,1032.50,1032.75,1032.50,1032.50,142,695,837.00
08/27/2004,10:36,1032.75,1033.00,1032.50,1033.00,535,5,540.00
08/27/2004,10:37,1032.75,1033.00,1032.75,1033.00,174,14,188.00
08/27/2004,10:38,1033.00,1033.75,1033.00,1033.50,1955,464,2419.00
08/27/2004,10:39,1033.75,1033.75,1033.50,1033.75,206,92,298.00
08/27/2004,10:40,1033.75,1034.00,1033.50,1033.75,2126,1016,3142.00
08/27/2004,10:41,1033.75,1033.75,1032.75,1033.00,67,1771,1838.00
08/27/2004,10:42,1033.00,1033.25,1033.00,1033.25,245,30,275.00
08/27/2004,10:43,1033.00,1033.25,1033.00,1033.25,82,5,87.00
08/27/2004,10:44,1033.25,1033.25,1032.50,1032.50,183,1070,1253.00
08/27/2004,10:45,1032.50,1032.75,1032.50,1032.50,555,23,578.00
08/27/2004,10:46,1032.50,1032.75,1032.50,1032.50,135,81,216.00
08/27/2004,10:47,1032.50,1032.75,1032.25,1032.50,311,1017,1328.00
08/27/2004,10:48,1032.50,1032.75,1032.25,1032.75,104,23,127.00
08/27/2004,10:49,1032.50,1032.75,1032.50,1032.75,27,2,29.00
08/27/2004,10:50,1032.75,1032.75,1032.50,1032.50,14,24,38.00
08/27/2004,10:51,1032.50,1032.75,1032.50,1032.75,62,69,131.00
08/27/2004,10:52,1032.75,1032.75,1032.50,1032.75,534,3,537.00
08/27/2004,10:53,1032.75,1032.75,1032.50,1032.50,52,193,245.00
08/27/2004,10:54,1032.50,1032.50,1032.00,1032.50,360,1178,1538.00
08/27/2004,10:55,1032.25,1032.50,1032.25,1032.50,309,19,328.00
08/27/2004,10:56,1032.50,1032.50,1032.25,1032.25,700,56,756.00
08/27/2004,10:57,1032.50,1032.50,1032.25,1032.25,171,12,183.00
08/27/2004,10:58,1032.25,1032.50,1032.25,1032.25,58,90,148.00
08/27/2004,10:59,1032.25,1032.50,1032.00,1032.25,120,808,928.00
08/27/2004,11:00,1032.25,1032.50,1032.25,1032.25,13,32,45.00
08/27/2004,11:01,1032.25,1032.50,1032.00,1032.00,14,243,257.00
08/27/2004,11:02,1032.00,1032.25,1032.00,1032.25,59,19,78.00
08/27/2004,11:03,1032.25,1032.50,1032.25,1032.50,822,3,825.00
08/27/2004,11:04,1032.25,1032.50,1032.25,1032.50,76,132,208.00
08/27/2004,11:05,1032.25,1032.50,1032.00,1032.25,201,292,493.00
08/27/2004,11:06,1032.25,1032.50,1032.25,1032.50,425,0,425.00
08/27/2004,11:07,1032.25,1032.50,1032.25,1032.50,5,11,16.00
08/27/2004,11:08,1032.25,1032.50,1032.25,1032.25,5,43,48.00
08/27/2004,11:09,1032.25,1032.50,1032.00,1032.00,61,270,331.00
08/27/2004,11:10,1032.25,1032.25,1032.00,1032.25,12,6,18.00
08/27/2004,11:11,1032.00,1032.75,1032.00,1032.50,714,398,1112.00
08/27/2004,11:12,1032.50,1032.75,1032.50,1032.50,21,95,116.00
08/27/2004,11:13,1032.50,1032.75,1032.25,1032.25,15,433,448.00
08/27/2004,11:14,1032.25,1032.75,1032.00,1032.75,1084,114,1198.00
08/27/2004,11:15,1032.75,1032.75,1032.25,1032.50,10,240,250.00
08/27/2004,11:16,1032.50,1032.50,1032.25,1032.50,39,6,45.00
08/27/2004,11:17,1032.25,1032.25,1032.25,1032.25,0,46,46.00
08/27/2004,11:18,1032.50,1032.50,1032.25,1032.25,19,67,86.00
08/27/2004,11:19,1032.25,1032.50,1032.25,1032.25,14,32,46.00
08/27/2004,11:20,1032.50,1032.50,1032.25,1032.50,5,6,11.00
08/27/2004,11:21,1032.50,1032.50,1032.25,1032.25,17,41,58.00
08/27/2004,11:22,1032.50,1032.50,1032.25,1032.25,2,30,32.00
08/27/2004,11:23,1032.50,1032.50,1032.25,1032.25,22,104,126.00
08/27/2004,11:24,1032.25,1032.50,1032.25,1032.25,2,562,564.00
08/27/2004,11:25,1032.25,1032.25,1032.00,1032.25,45,185,230.00
08/27/2004,11:26,1032.25,1032.50,1032.25,1032.25,10,23,33.00
08/27/2004,11:27,1032.25,1032.25,1032.25,1032.25,0,152,152.00
08/27/2004,11:28,1032.00,1032.25,1032.00,1032.25,86,1,87.00
08/27/2004,11:29,1032.25,1032.25,1032.00,1032.25,194,7,201.00
08/27/2004,11:30,1032.25,1032.50,1032.00,1032.25,121,123,244.00
08/27/2004,11:31,1032.25,1032.50,1032.25,1032.25,7,36,43.00
08/27/2004,11:32,1032.25,1032.50,1032.25,1032.50,5,69,74.00
08/27/2004,11:33,1032.25,1032.50,1032.25,1032.25,11,92,103.00
08/27/2004,11:34,1032.25,1032.50,1032.25,1032.25,3,306,309.00
08/27/2004,11:35,1032.25,1032.50,1032.25,1032.25,2,20,22.00
08/27/2004,11:36,1032.25,1032.50,1032.25,1032.25,4,93,97.00
08/27/2004,11:37,1032.25,1032.50,1032.25,1032.25,2,259,261.00
08/27/2004,11:38,1032.25,1032.50,1032.25,1032.25,1,87,88.00
08/27/2004,11:39,1032.25,1032.25,1032.00,1032.00,15,420,435.00
08/27/2004,11:40,1032.00,1032.75,1032.00,1032.75,442,136,578.00
08/27/2004,11:41,1032.75,1033.00,1032.50,1032.75,459,115,574.00
08/27/2004,11:42,1032.75,1033.00,1032.75,1032.75,16,193,209.00
08/27/2004,11:43,1032.75,1033.00,1032.75,1032.75,6,12,18.00
08/27/2004,11:44,1032.75,1033.00,1032.75,1033.00,510,6,516.00
08/27/2004,11:45,1032.75,1033.00,1032.75,1032.75,7,30,37.00
08/27/2004,11:46,1032.75,1033.00,1032.75,1032.75,16,26,42.00
08/27/2004,11:47,1033.00,1033.00,1032.75,1033.00,232,13,245.00
08/27/2004,11:48,1033.00,1033.25,1032.75,1032.75,102,216,318.00
08/27/2004,11:49,1032.75,1032.75,1032.50,1032.50,3,18,21.00
08/27/2004,11:50,1032.75,1032.75,1032.50,1032.75,9,6,15.00
08/27/2004,11:51,1032.50,1032.75,1032.50,1032.75,218,23,241.00
08/27/2004,11:52,1032.75,1032.75,1032.50,1032.50,43,9,52.00
08/27/2004,11:53,1032.75,1032.75,1032.75,1032.75,9,0,9.00
08/27/2004,11:54,1032.75,1032.75,1032.50,1032.50,134,2,136.00
08/27/2004,11:55,1032.75,1032.75,1032.50,1032.75,31,3,34.00
08/27/2004,11:56,1032.75,1033.00,1032.50,1032.75,226,6,232.00
08/27/2004,11:57,1033.00,1033.00,1032.75,1033.00,111,18,129.00
08/27/2004,11:58,1033.00,1033.00,1032.75,1032.75,6,2,8.00
08/27/2004,11:59,1033.00,1033.00,1032.75,1033.00,130,8,138.00
08/27/2004,12:00,1032.75,1033.25,1032.75,1033.00,232,3,235.00
08/27/2004,12:01,1033.00,1033.25,1033.00,1033.00,193,15,208.00
08/27/2004,12:02,1033.00,1033.25,1033.00,1033.00,4,92,96.00
08/27/2004,12:03,1033.00,1033.25,1033.00,1033.00,42,39,81.00
08/27/2004,12:04,1033.00,1033.25,1033.00,1033.00,35,23,58.00
08/27/2004,12:05,1033.25,1033.25,1033.00,1033.00,43,10,53.00
08/27/2004,12:06,1033.00,1033.25,1033.00,1033.25,382,17,399.00
08/27/2004,12:07,1033.25,1033.50,1032.75,1033.00,305,459,764.00
08/27/2004,12:08,1033.00,1033.25,1033.00,1033.25,9,117,126.00
08/27/2004,12:09,1033.25,1033.25,1033.00,1033.00,35,4,39.00
08/27/2004,12:10,1033.00,1033.25,1033.00,1033.25,59,15,74.00
08/27/2004,12:11,1033.00,1033.25,1033.00,1033.25,13,3,16.00
08/27/2004,12:12,1033.25,1033.25,1033.00,1033.00,43,22,65.00
08/27/2004,12:13,1033.25,1033.25,1033.00,1033.25,93,6,99.00
08/27/2004,12:14,1033.00,1033.50,1033.00,1033.50,136,46,182.00
08/27/2004,12:15,1033.50,1033.75,1033.00,1033.75,2199,483,2682.00
08/27/2004,12:16,1033.75,1034.25,1033.75,1034.25,2877,469,3346.00
08/27/2004,12:17,1034.25,1034.25,1033.75,1033.75,511,620,1131.00
08/27/2004,12:18,1033.75,1034.00,1033.75,1033.75,773,639,1412.00
08/27/2004,12:19,1033.75,1034.00,1033.75,1033.75,276,106,382.00
08/27/2004,12:20,1034.00,1034.00,1033.75,1034.00,478,400,878.00
08/27/2004,12:21,1033.75,1034.00,1033.75,1033.75,226,875,1101.00
08/27/2004,12:22,1033.75,1034.00,1033.75,1034.00,16,162,178.00
08/27/2004,12:23,1033.75,1034.00,1033.75,1034.00,581,213,794.00
08/27/2004,12:24,1033.75,1034.00,1033.75,1033.75,41,927,968.00
08/27/2004,12:25,1033.75,1034.00,1033.50,1033.75,308,630,938.00
08/27/2004,12:26,1033.75,1033.75,1033.50,1033.50,14,23,37.00
08/27/2004,12:27,1033.50,1033.75,1033.50,1033.75,139,301,440.00
08/27/2004,12:28,1033.50,1033.75,1033.50,1033.75,52,17,69.00
08/27/2004,12:29,1033.75,1033.75,1033.50,1033.75,120,1,121.00
08/27/2004,12:30,1033.75,1034.00,1033.50,1033.75,256,14,270.00
08/27/2004,12:31,1033.75,1034.00,1033.50,1033.75,129,31,160.00
08/27/2004,12:32,1033.75,1034.00,1033.50,1033.50,58,206,264.00
08/27/2004,12:33,1033.75,1033.75,1033.50,1033.75,7,2,9.00
08/27/2004,12:34,1033.75,1033.75,1033.25,1033.50,112,588,700.00
08/27/2004,12:35,1033.25,1033.50,1033.25,1033.50,103,46,149.00
08/27/2004,12:36,1033.25,1033.50,1033.00,1033.25,345,658,1003.00
08/27/2004,12:37,1033.50,1033.50,1033.25,1033.50,70,42,112.00
08/27/2004,12:38,1033.25,1033.50,1033.25,1033.25,6,327,333.00
08/27/2004,12:39,1033.25,1033.50,1033.25,1033.25,7,272,279.00
08/27/2004,12:40,1033.25,1033.25,1033.25,1033.25,0,10,10.00
08/27/2004,12:41,1033.25,1033.50,1033.00,1033.25,120,186,306.00
08/27/2004,12:42,1033.50,1033.75,1033.00,1033.75,630,90,720.00
08/27/2004,12:43,1033.75,1033.75,1033.25,1033.50,78,242,320.00
08/27/2004,12:44,1033.50,1033.50,1033.25,1033.50,211,102,313.00
08/27/2004,12:45,1033.50,1033.50,1033.25,1033.50,82,6,88.00
08/27/2004,12:46,1033.50,1033.50,1033.25,1033.50,61,21,82.00
08/27/2004,12:47,1033.25,1033.75,1033.25,1033.75,265,44,309.00
08/27/2004,12:48,1033.75,1034.00,1033.50,1034.00,696,3,699.00
08/27/2004,12:49,1034.00,1034.25,1033.25,1033.50,420,648,1068.00
08/27/2004,12:50,1033.50,1033.50,1033.25,1033.50,63,19,82.00
08/27/2004,12:51,1033.50,1033.50,1033.25,1033.50,73,3,76.00
08/27/2004,12:52,1033.50,1033.75,1033.50,1033.50,304,10,314.00
08/27/2004,12:53,1033.75,1033.75,1033.75,1033.75,146,0,146.00
08/27/2004,12:54,1033.75,1033.75,1033.50,1033.50,44,39,83.00
08/27/2004,12:55,1033.75,1033.75,1033.25,1033.50,297,223,520.00
08/27/2004,12:56,1033.50,1033.50,1033.25,1033.50,199,7,206.00
08/27/2004,12:57,1033.50,1033.50,1033.25,1033.50,148,7,155.00
08/27/2004,12:58,1033.25,1033.75,1033.25,1033.75,83,3,86.00
08/27/2004,12:59,1033.75,1033.75,1033.25,1033.25,68,189,257.00
08/27/2004,13:00,1033.50,1033.50,1033.25,1033.25,152,14,166.00
08/27/2004,13:01,1033.50,1034.00,1033.25,1034.00,610,34,644.00
08/27/2004,13:02,1034.00,1034.00,1033.75,1034.00,87,45,132.00
08/27/2004,13:03,1034.00,1034.00,1033.75,1034.00,44,42,86.00
08/27/2004,13:04,1033.75,1034.00,1033.75,1033.75,24,40,64.00
08/27/2004,13:05,1034.00,1034.75,1033.75,1034.50,3756,628,4384.00
08/27/2004,13:06,1034.25,1034.50,1034.25,1034.25,1343,582,1925.00
08/27/2004,13:07,1034.50,1034.50,1033.75,1033.75,534,1512,2046.00
08/27/2004,13:08,1034.00,1034.00,1033.75,1034.00,200,149,349.00
08/27/2004,13:09,1034.00,1034.00,1033.50,1033.50,35,441,476.00
08/27/2004,13:10,1033.50,1033.75,1033.50,1033.75,121,37,158.00
08/27/2004,13:11,1033.75,1033.75,1033.50,1033.50,144,18,162.00
08/27/2004,13:12,1033.75,1034.00,1033.75,1034.00,298,0,298.00
08/27/2004,13:13,1034.00,1034.00,1033.75,1033.75,101,23,124.00
08/27/2004,13:14,1034.00,1034.00,1033.75,1034.00,5,59,64.00
08/27/2004,13:15,1034.00,1034.00,1033.75,1034.00,158,1,159.00
08/27/2004,13:16,1034.25,1034.25,1034.00,1034.00,8,33,41.00
08/27/2004,13:17,1034.25,1035.00,1034.00,1035.00,4168,313,4481.00
08/27/2004,13:18,1035.00,1035.25,1034.50,1035.00,2219,1047,3266.00
08/27/2004,13:19,1035.00,1035.00,1034.50,1034.50,113,551,664.00
08/27/2004,13:20,1034.50,1034.75,1034.50,1034.75,444,27,471.00
08/27/2004,13:21,1034.75,1034.75,1034.50,1034.75,131,20,151.00
08/27/2004,13:22,1034.75,1034.75,1034.50,1034.75,76,67,143.00
08/27/2004,13:23,1034.50,1034.75,1034.00,1034.25,131,705,836.00
08/27/2004,13:24,1034.00,1034.50,1034.00,1034.50,209,31,240.00
08/27/2004,13:25,1034.50,1034.50,1033.75,1034.00,117,608,725.00
08/27/2004,13:26,1034.00,1034.00,1033.25,1033.75,869,1757,2626.00
08/27/2004,13:27,1033.75,1033.75,1033.50,1033.50,48,766,814.00
08/27/2004,13:28,1033.75,1034.50,1033.25,1034.25,1611,688,2299.00
08/27/2004,13:29,1034.25,1034.50,1034.00,1034.00,78,216,294.00
08/27/2004,13:30,1034.00,1034.25,1033.75,1034.00,50,163,213.00
08/27/2004,13:31,1034.00,1034.25,1033.50,1033.75,393,495,888.00
08/27/2004,13:32,1033.75,1033.75,1033.50,1033.75,23,122,145.00
08/27/2004,13:33,1033.50,1034.50,1033.25,1034.25,1514,709,2223.00
08/27/2004,13:34,1034.50,1034.50,1034.25,1034.25,26,582,608.00
08/27/2004,13:35,1034.25,1034.75,1034.25,1034.50,267,371,638.00
08/27/2004,13:36,1034.50,1034.75,1034.25,1034.50,170,109,279.00
08/27/2004,13:37,1034.50,1034.50,1034.25,1034.50,8,1,9.00
08/27/2004,13:38,1034.50,1034.50,1034.25,1034.50,24,18,42.00
08/27/2004,13:39,1034.50,1034.50,1034.25,1034.50,229,1,230.00
08/27/2004,13:40,1034.50,1034.75,1034.25,1034.50,96,111,207.00
08/27/2004,13:41,1034.50,1034.50,1034.25,1034.50,51,10,61.00
08/27/2004,13:42,1034.50,1035.25,1034.50,1034.75,1221,322,1543.00
08/27/2004,13:43,1034.75,1035.00,1034.50,1034.75,215,444,659.00
08/27/2004,13:44,1035.00,1035.25,1034.75,1034.75,534,510,1044.00
08/27/2004,13:45,1034.75,1035.00,1034.50,1034.50,89,499,588.00
08/27/2004,13:46,1034.25,1034.50,1034.25,1034.50,426,21,447.00
08/27/2004,13:47,1034.75,1035.00,1034.50,1035.00,565,36,601.00
08/27/2004,13:48,1035.00,1035.25,1034.75,1034.75,134,555,689.00
08/27/2004,13:49,1034.75,1035.00,1034.75,1035.00,224,189,413.00
08/27/2004,13:50,1035.00,1035.00,1034.75,1034.75,120,136,256.00
08/27/2004,13:51,1034.75,1035.25,1034.75,1035.00,180,306,486.00
08/27/2004,13:52,1035.00,1035.25,1035.00,1035.00,28,106,134.00
08/27/2004,13:53,1035.00,1035.25,1035.00,1035.00,26,217,243.00
08/27/2004,13:54,1035.25,1035.50,1035.00,1035.25,1005,489,1494.00
08/27/2004,13:55,1035.25,1035.50,1035.00,1035.00,740,535,1275.00
08/27/2004,13:56,1035.00,1035.25,1035.00,1035.25,171,50,221.00
08/27/2004,13:57,1035.25,1035.50,1035.25,1035.50,80,83,163.00
08/27/2004,13:58,1035.25,1035.50,1035.25,1035.50,382,210,592.00
08/27/2004,13:59,1035.50,1035.50,1035.25,1035.50,575,345,920.00
08/27/2004,14:00,1035.25,1035.50,1035.00,1035.25,319,361,680.00
08/27/2004,14:01,1035.50,1035.50,1035.25,1035.50,83,132,215.00
08/27/2004,14:02,1035.50,1035.50,1035.25,1035.50,689,47,736.00
08/27/2004,14:03,1035.50,1035.50,1035.00,1035.25,16,239,255.00
08/27/2004,14:04,1035.00,1035.25,1035.00,1035.00,10,450,460.00
08/27/2004,14:05,1035.00,1035.25,1034.75,1035.25,804,164,968.00
08/27/2004,14:06,1035.25,1035.50,1035.00,1035.00,43,249,292.00
08/27/2004,14:07,1035.00,1035.25,1035.00,1035.00,3,20,23.00
08/27/2004,14:08,1035.00,1035.25,1034.75,1035.00,22,293,315.00
08/27/2004,14:09,1035.00,1035.50,1035.00,1035.25,511,118,629.00
08/27/2004,14:10,1035.25,1035.50,1035.25,1035.25,8,108,116.00
08/27/2004,14:11,1035.50,1035.50,1035.25,1035.25,83,73,156.00
08/27/2004,14:12,1035.25,1035.50,1035.00,1035.00,283,329,612.00
08/27/2004,14:13,1035.00,1035.25,1035.00,1035.00,38,50,88.00
08/27/2004,14:14,1035.00,1035.25,1035.00,1035.00,8,405,413.00
08/27/2004,14:15,1035.25,1035.25,1034.75,1034.75,206,145,351.00
08/27/2004,14:16,1035.00,1035.25,1034.75,1034.75,98,482,580.00
08/27/2004,14:17,1034.75,1035.00,1034.50,1034.75,279,726,1005.00
08/27/2004,14:18,1034.75,1034.75,1034.25,1034.50,270,379,649.00
08/27/2004,14:19,1034.50,1034.50,1034.25,1034.50,329,58,387.00
08/27/2004,14:20,1034.75,1034.75,1034.50,1034.50,72,15,87.00
08/27/2004,14:21,1034.50,1034.75,1034.50,1034.50,14,173,187.00
08/27/2004,14:22,1034.50,1035.00,1034.50,1034.50,421,166,587.00
08/27/2004,14:23,1034.75,1034.75,1034.50,1034.75,135,228,363.00
08/27/2004,14:24,1034.75,1034.75,1034.50,1034.75,20,38,58.00
08/27/2004,14:25,1034.75,1034.75,1034.50,1034.75,25,65,90.00
08/27/2004,14:26,1034.75,1034.75,1034.50,1034.75,15,19,34.00
08/27/2004,14:27,1034.75,1034.75,1034.25,1034.50,247,163,410.00
08/27/2004,14:28,1034.50,1034.50,1034.25,1034.25,38,88,126.00
08/27/2004,14:29,1034.50,1034.50,1034.25,1034.50,60,23,83.00
08/27/2004,14:30,1034.25,1034.50,1034.25,1034.50,26,114,140.00
08/27/2004,14:31,1034.25,1034.50,1033.50,1033.50,96,1902,1998.00
08/27/2004,14:32,1033.75,1033.75,1033.25,1033.50,143,1357,1500.00
08/27/2004,14:33,1033.50,1034.00,1033.25,1033.75,732,78,810.00
08/27/2004,14:34,1034.00,1034.00,1033.25,1033.50,29,954,983.00
08/27/2004,14:35,1033.25,1033.75,1033.25,1033.50,404,156,560.00
08/27/2004,14:36,1033.50,1034.00,1033.50,1034.00,351,8,359.00
08/27/2004,14:37,1034.00,1034.00,1033.50,1034.00,236,351,587.00
08/27/2004,14:38,1033.75,1034.25,1033.75,1034.00,418,102,520.00
08/27/2004,14:39,1034.00,1034.25,1034.00,1034.25,13,9,22.00
08/27/2004,14:40,1034.00,1034.00,1033.75,1034.00,139,171,310.00
08/27/2004,14:41,1034.00,1034.00,1033.50,1033.50,31,360,391.00
08/27/2004,14:42,1033.50,1034.00,1033.50,1033.75,363,178,541.00
08/27/2004,14:43,1033.50,1033.75,1033.50,1033.75,28,354,382.00
08/27/2004,14:44,1033.50,1034.00,1033.50,1033.75,491,173,664.00
08/27/2004,14:45,1033.75,1033.75,1033.00,1033.25,192,1019,1211.00
08/27/2004,14:46,1033.25,1033.50,1033.00,1033.00,424,738,1162.00
08/27/2004,14:47,1033.00,1033.25,1032.75,1033.00,516,772,1288.00
08/27/2004,14:48,1032.75,1033.25,1032.75,1033.25,353,59,412.00
08/27/2004,14:49,1033.00,1033.25,1033.00,1033.25,42,121,163.00
08/27/2004,14:50,1033.25,1033.25,1033.00,1033.25,118,128,246.00
08/27/2004,14:51,1033.25,1033.50,1033.00,1033.25,682,90,772.00
08/27/2004,14:52,1033.25,1033.75,1033.25,1033.75,992,142,1134.00
08/27/2004,14:53,1033.50,1033.75,1033.50,1033.50,289,288,577.00
08/27/2004,14:54,1033.75,1033.75,1033.25,1033.25,215,452,667.00
08/27/2004,14:55,1033.25,1033.50,1033.00,1033.25,161,701,862.00
08/27/2004,14:56,1033.25,1033.75,1033.25,1033.50,635,267,902.00
08/27/2004,14:57,1033.75,1033.75,1033.25,1033.50,55,161,216.00
08/27/2004,14:58,1033.50,1033.75,1033.25,1033.50,531,92,623.00
08/27/2004,14:59,1033.50,1034.00,1033.50,1034.00,2014,106,2120.00
08/27/2004,15:00,1034.00,1034.25,1033.75,1034.25,1678,516,2194.00
08/27/2004,15:01,1034.25,1034.75,1034.00,1034.00,1635,1560,3195.00
08/27/2004,15:02,1034.25,1034.25,1034.00,1034.25,752,776,1528.00
08/27/2004,15:03,1034.25,1034.50,1034.25,1034.25,157,665,822.00
08/27/2004,15:04,1034.50,1034.50,1034.25,1034.25,83,267,350.00
08/27/2004,15:05,1034.25,1034.50,1034.25,1034.50,909,159,1068.00
08/27/2004,15:06,1034.25,1034.75,1034.25,1034.50,375,663,1038.00
08/27/2004,15:07,1034.25,1034.50,1034.25,1034.50,78,168,246.00
08/27/2004,15:08,1034.25,1034.50,1034.25,1034.50,25,61,86.00
08/27/2004,15:09,1034.25,1034.50,1034.25,1034.50,508,77,585.00
08/27/2004,15:10,1034.25,1034.50,1033.50,1033.75,345,2128,2473.00
08/27/2004,15:11,1033.50,1034.00,1033.50,1033.75,483,350,833.00
08/27/2004,15:12,1033.75,1034.00,1033.50,1033.50,228,553,781.00
08/27/2004,15:13,1033.75,1033.75,1033.50,1033.75,189,268,457.00
08/27/2004,15:14,1033.50,1034.00,1033.25,1033.75,857,914,1771.00
08/27/2004,15:15,1033.75,1034.25,1033.50,1034.00,1616,2240,3856.00
08/27/2004,15:16,1034.00,1034.25,1034.00,1034.25,7,0,7.00
08/29/2004,17:01,1033.25,1033.50,1033.00,1033.25,19,55,74.00
08/29/2004,17:02,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,17:03,1033.25,1033.50,1033.25,1033.25,52,1,53.00
08/29/2004,17:08,1033.50,1033.50,1033.25,1033.50,9,1,10.00
08/29/2004,17:09,1033.50,1033.50,1033.50,1033.50,65,0,65.00
08/29/2004,17:10,1033.50,1033.50,1033.50,1033.50,16,0,16.00
08/29/2004,17:11,1033.50,1033.75,1033.50,1033.50,3,1,4.00
08/29/2004,17:12,1033.75,1033.75,1033.75,1033.75,5,0,5.00
08/29/2004,17:15,1033.75,1033.75,1033.75,1033.75,21,0,21.00
08/29/2004,17:16,1033.50,1033.50,1033.50,1033.50,0,5,5.00
08/29/2004,17:18,1033.25,1033.50,1033.25,1033.50,4,1,5.00
08/29/2004,17:19,1033.50,1033.50,1033.50,1033.50,3,0,3.00
08/29/2004,17:20,1033.25,1033.50,1033.25,1033.50,1,1,2.00
08/29/2004,17:21,1033.25,1033.25,1033.25,1033.25,0,1,1.00
08/29/2004,17:23,1033.25,1033.25,1033.25,1033.25,0,1,1.00
08/29/2004,17:24,1033.25,1033.25,1033.25,1033.25,0,6,6.00
08/29/2004,17:25,1033.25,1033.25,1033.25,1033.25,0,1,1.00
08/29/2004,17:27,1033.50,1033.50,1033.50,1033.50,1,0,1.00
08/29/2004,17:28,1033.25,1033.25,1033.25,1033.25,0,33,33.00
08/29/2004,17:29,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,17:30,1033.25,1033.50,1033.25,1033.50,110,0,110.00
08/29/2004,17:31,1033.25,1033.25,1032.75,1033.25,12,221,233.00
08/29/2004,17:32,1033.25,1033.25,1033.25,1033.25,2,0,2.00
08/29/2004,17:35,1033.25,1033.25,1033.25,1033.25,10,0,10.00
08/29/2004,17:38,1033.25,1033.25,1033.25,1033.25,5,0,5.00
08/29/2004,17:39,1033.00,1033.00,1033.00,1033.00,0,3,3.00
08/29/2004,17:42,1033.00,1033.00,1033.00,1033.00,0,2,2.00
08/29/2004,17:43,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,17:44,1033.00,1033.00,1032.75,1033.00,5,42,47.00
08/29/2004,17:45,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,17:46,1033.00,1033.00,1033.00,1033.00,14,0,14.00
08/29/2004,17:47,1033.00,1033.00,1033.00,1033.00,15,0,15.00
08/29/2004,17:48,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,17:52,1033.00,1033.00,1033.00,1033.00,5,0,5.00
08/29/2004,17:53,1033.00,1033.00,1033.00,1033.00,2,0,2.00
08/29/2004,17:54,1032.75,1032.75,1032.75,1032.75,0,4,4.00
08/29/2004,17:55,1033.00,1033.00,1033.00,1033.00,10,0,10.00
08/29/2004,17:56,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,17:58,1032.75,1033.00,1032.75,1033.00,1,1,2.00
08/29/2004,18:02,1033.00,1033.00,1033.00,1033.00,5,0,5.00
08/29/2004,18:03,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,18:04,1033.00,1033.00,1033.00,1033.00,10,0,10.00
08/29/2004,18:05,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,18:06,1033.00,1033.00,1033.00,1033.00,7,0,7.00
08/29/2004,18:07,1033.00,1033.00,1033.00,1033.00,6,0,6.00
08/29/2004,18:08,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,18:10,1033.00,1033.00,1033.00,1033.00,2,0,2.00
08/29/2004,18:13,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,18:14,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,18:19,1033.25,1033.25,1033.25,1033.25,54,0,54.00
08/29/2004,18:20,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,18:22,1033.25,1033.25,1033.25,1033.25,10,0,10.00
08/29/2004,18:23,1033.25,1033.25,1033.25,1033.25,19,0,19.00
08/29/2004,18:25,1033.25,1033.25,1033.25,1033.25,2,0,2.00
08/29/2004,18:26,1033.25,1033.25,1033.25,1033.25,5,0,5.00
08/29/2004,18:27,1033.00,1033.00,1033.00,1033.00,0,6,6.00
08/29/2004,18:30,1033.25,1033.25,1033.00,1033.00,1,1,2.00
08/29/2004,18:38,1033.00,1033.00,1033.00,1033.00,0,42,42.00
08/29/2004,18:39,1033.00,1033.00,1033.00,1033.00,0,2,2.00
08/29/2004,18:40,1033.25,1033.25,1033.25,1033.25,2,0,2.00
08/29/2004,18:41,1033.25,1033.25,1033.25,1033.25,60,0,60.00
08/29/2004,18:42,1033.25,1033.25,1033.25,1033.25,20,0,20.00
08/29/2004,18:46,1033.00,1033.25,1033.00,1033.25,1,1,2.00
08/29/2004,18:48,1033.25,1033.25,1033.25,1033.25,2,0,2.00
08/29/2004,18:49,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,18:50,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,18:51,1033.25,1033.25,1033.25,1033.25,24,0,24.00
08/29/2004,18:52,1033.25,1033.50,1033.25,1033.50,24,0,24.00
08/29/2004,18:56,1033.25,1033.25,1033.25,1033.25,0,1,1.00
08/29/2004,18:59,1033.25,1033.25,1033.25,1033.25,0,5,5.00
08/29/2004,19:01,1033.00,1033.00,1033.00,1033.00,0,2,2.00
08/29/2004,19:03,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,19:05,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,19:07,1033.25,1033.25,1033.00,1033.00,1,5,6.00
08/29/2004,19:10,1033.25,1033.25,1033.25,1033.25,10,0,10.00
08/29/2004,19:11,1033.00,1033.25,1033.00,1033.25,1,1,2.00
08/29/2004,19:12,1033.25,1033.25,1033.00,1033.00,10,2,12.00
08/29/2004,19:14,1033.25,1033.25,1033.25,1033.25,18,0,18.00
08/29/2004,19:16,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,19:20,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,19:21,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,19:24,1033.00,1033.00,1033.00,1033.00,0,6,6.00
08/29/2004,19:25,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,19:27,1033.00,1033.25,1033.00,1033.00,5,20,25.00
08/29/2004,19:28,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,19:30,1033.00,1033.00,1033.00,1033.00,0,10,10.00
08/29/2004,19:32,1033.25,1033.25,1033.25,1033.25,25,0,25.00
08/29/2004,19:35,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,19:37,1033.25,1033.25,1033.25,1033.25,2,0,2.00
08/29/2004,19:38,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,19:39,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,19:41,1033.25,1033.25,1033.25,1033.25,1,0,1.00
08/29/2004,19:44,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,19:45,1033.00,1033.00,1033.00,1033.00,0,1,1.00
08/29/2004,19:49,1033.25,1033.25,1033.25,1033.25,2,0,2.00
08/29/2004,19:53,1033.00,1033.00,1032.50,1032.50,35,129,164.00
08/29/2004,19:54,1032.75,1032.75,1032.75,1032.75,28,0,28.00
08/29/2004,19:55,1032.75,1032.75,1032.75,1032.75,1,0,1.00
08/29/2004,19:56,1032.75,1033.00,1032.75,1032.75,11,2,13.00
08/29/2004,19:57,1032.75,1032.75,1032.75,1032.75,0,11,11.00
08/29/2004,19:58,1032.75,1032.75,1032.75,1032.75,0,1,1.00
08/29/2004,20:05,1033.00,1033.00,1033.00,1033.00,8,0,8.00
08/29/2004,20:07,1032.75,1032.75,1032.75,1032.75,0,1,1.00
08/29/2004,20:21,1032.75,1032.75,1032.75,1032.75,0,30,30.00
08/29/2004,20:22,1032.75,1032.75,1032.75,1032.75,0,1,1.00
08/29/2004,20:23,1032.75,1032.75,1032.75,1032.75,0,2,2.00
08/29/2004,20:25,1032.75,1032.75,1032.75,1032.75,0,1,1.00
08/29/2004,20:26,1032.75,1032.75,1032.50,1032.50,0,2,2.00
08/29/2004,20:30,1032.75,1032.75,1032.50,1032.50,1,1,2.00
08/29/2004,20:31,1032.75,1032.75,1032.75,1032.75,2,0,2.00
08/29/2004,20:32,1033.00,1033.00,1033.00,1033.00,1,0,1.00
08/29/2004,20:33,1032.75,1032.75,1032.75,1032.75,0,2,2.00
08/29/2004,20:34,1032.75,1032.75,1032.75,1032.75,0,5,5.00
08/29/2004,20:37,1032.50,1032.50,1032.50,1032.50,0,3,3.00
08/29/2004,20:39,1032.75,1032.75,1032.75,1032.75,2,0,2.00
08/29/2004,20:40,1032.75,1032.75,1032.75,1032.75,2,0,2.00
08/29/2004,20:48,1032.75,1032.75,1032.75,1032.75,30,0,30.00
08/29/2004,20:49,1032.75,1032.75,1032.75,1032.75,13,0,13.00
08/29/2004,20:50,1032.75,1032.75,1032.50,1032.50,1,1,2.00
08/29/2004,20:51,1032.50,1032.75,1032.50,1032.75,1,16,17.00
08/29/2004,20:53,1032.75,1032.75,1032.75,1032.75,2,0,2.00
08/29/2004,20:54,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,20:56,1032.50,1032.50,1032.50,1032.50,0,46,46.00
08/29/2004,20:57,1032.50,1032.50,1032.50,1032.50,0,9,9.00
08/29/2004,20:58,1032.50,1032.50,1032.50,1032.50,0,2,2.00
08/29/2004,20:59,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,21:00,1032.75,1032.75,1032.50,1032.50,5,2,7.00
08/29/2004,21:04,1032.75,1032.75,1032.75,1032.75,1,0,1.00
08/29/2004,21:06,1032.75,1032.75,1032.75,1032.75,34,0,34.00
08/29/2004,21:08,1032.50,1032.75,1032.25,1032.75,6,20,26.00
08/29/2004,21:09,1032.50,1032.50,1032.50,1032.50,0,2,2.00
08/29/2004,21:10,1032.50,1032.50,1032.50,1032.50,0,3,3.00
08/29/2004,21:11,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,21:14,1032.50,1032.50,1032.50,1032.50,0,2,2.00
08/29/2004,21:15,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,21:32,1032.50,1032.50,1032.50,1032.50,0,29,29.00
08/29/2004,21:33,1032.50,1032.50,1032.50,1032.50,0,5,5.00
08/29/2004,21:34,1032.25,1032.25,1032.25,1032.25,0,2,2.00
08/29/2004,21:43,1032.25,1032.25,1032.25,1032.25,0,100,100.00
08/29/2004,21:44,1032.25,1032.25,1032.25,1032.25,0,4,4.00
08/29/2004,21:50,1032.50,1032.50,1032.50,1032.50,1,0,1.00
08/29/2004,21:52,1032.50,1032.50,1032.50,1032.50,1,0,1.00
08/29/2004,21:54,1032.50,1032.50,1032.50,1032.50,36,0,36.00
08/29/2004,21:56,1032.50,1032.50,1032.50,1032.50,5,0,5.00
08/29/2004,22:01,1032.25,1032.75,1032.25,1032.75,3,1,4.00
08/29/2004,22:03,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,22:09,1032.75,1032.75,1032.50,1032.50,2,2,4.00
08/29/2004,22:14,1032.75,1032.75,1032.75,1032.75,2,0,2.00
08/29/2004,22:24,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,22:28,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,22:33,1032.50,1032.50,1032.50,1032.50,0,5,5.00
08/29/2004,22:35,1032.50,1032.75,1032.50,1032.75,4,5,9.00
08/29/2004,22:42,1032.50,1032.50,1032.50,1032.50,0,9,9.00
08/29/2004,22:45,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,22:47,1032.50,1032.50,1032.50,1032.50,0,8,8.00
08/29/2004,22:49,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,22:50,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,22:55,1032.50,1032.50,1032.50,1032.50,0,4,4.00
08/29/2004,23:00,1032.50,1032.50,1032.50,1032.50,0,12,12.00
08/29/2004,23:01,1032.50,1032.50,1032.50,1032.50,0,15,15.00
08/29/2004,23:06,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/29/2004,23:14,1032.25,1032.25,1032.25,1032.25,0,1,1.00
08/29/2004,23:18,1032.50,1032.50,1032.50,1032.50,1,0,1.00
08/29/2004,23:20,1032.50,1032.50,1032.50,1032.50,1,0,1.00
08/29/2004,23:23,1032.25,1032.25,1032.25,1032.25,0,4,4.00
08/29/2004,23:25,1032.25,1032.25,1032.25,1032.25,0,1,1.00
08/29/2004,23:28,1032.50,1032.50,1032.50,1032.50,1,0,1.00
08/29/2004,23:32,1032.25,1032.25,1032.25,1032.25,0,5,5.00
08/29/2004,23:33,1032.25,1032.25,1032.25,1032.25,0,5,5.00
08/29/2004,23:34,1032.25,1032.50,1032.25,1032.50,1,12,13.00
08/29/2004,23:36,1032.25,1032.25,1032.25,1032.25,0,15,15.00
08/29/2004,23:37,1032.25,1032.25,1032.25,1032.25,0,2,2.00
08/29/2004,23:40,1032.25,1032.25,1032.25,1032.25,0,10,10.00
08/29/2004,23:41,1032.00,1032.50,1032.00,1032.50,2,2,4.00
08/29/2004,23:42,1032.00,1032.25,1032.00,1032.25,6,1,7.00
08/29/2004,23:43,1032.25,1032.25,1032.25,1032.25,5,0,5.00
08/29/2004,23:44,1032.25,1032.25,1032.25,1032.25,5,0,5.00
08/29/2004,23:45,1032.25,1032.25,1032.25,1032.25,25,0,25.00
08/29/2004,23:46,1032.50,1032.50,1032.50,1032.50,1,0,1.00
08/29/2004,23:51,1032.25,1032.25,1032.25,1032.25,0,2,2.00
08/29/2004,23:53,1032.00,1032.00,1032.00,1032.00,0,1,1.00
08/29/2004,23:54,1032.25,1032.25,1032.25,1032.25,2,0,2.00
08/29/2004,23:55,1032.00,1032.00,1032.00,1032.00,0,5,5.00
08/29/2004,23:56,1032.25,1032.25,1032.25,1032.25,5,0,5.00
08/29/2004,23:58,1032.00,1032.00,1032.00,1032.00,0,1,1.00
08/30/2004,00:01,1032.25,1032.25,1032.25,1032.25,10,0,10.00
08/30/2004,00:02,1032.00,1032.25,1032.00,1032.25,1,10,11.00
08/30/2004,00:06,1032.25,1032.25,1032.25,1032.25,1,0,1.00
08/30/2004,00:07,1032.00,1032.25,1032.00,1032.25,5,25,30.00
08/30/2004,00:10,1032.25,1032.25,1032.25,1032.25,1,0,1.00
08/30/2004,00:11,1032.25,1032.25,1032.25,1032.25,1,0,1.00
08/30/2004,00:13,1032.25,1032.25,1032.25,1032.25,3,0,3.00
08/30/2004,00:14,1032.25,1032.25,1032.25,1032.25,17,0,17.00
08/30/2004,00:15,1032.25,1032.25,1032.25,1032.25,1,0,1.00
08/30/2004,00:16,1032.25,1032.25,1032.25,1032.25,10,0,10.00
08/30/2004,00:17,1032.00,1032.00,1032.00,1032.00,0,9,9.00
08/30/2004,00:26,1032.00,1032.00,1032.00,1032.00,0,10,10.00
08/30/2004,00:30,1032.00,1032.00,1032.00,1032.00,0,10,10.00
08/30/2004,00:31,1032.00,1032.00,1032.00,1032.00,0,14,14.00
08/30/2004,00:36,1031.75,1031.75,1031.75,1031.75,0,5,5.00
08/30/2004,00:38,1031.75,1031.75,1031.75,1031.75,0,102,102.00
08/30/2004,00:39,1031.75,1031.75,1031.50,1031.50,0,50,50.00
08/30/2004,00:42,1031.75,1031.75,1031.75,1031.75,1,0,1.00
08/30/2004,00:43,1031.75,1031.75,1031.75,1031.75,4,0,4.00
08/30/2004,00:45,1031.75,1031.75,1031.75,1031.75,9,0,9.00
08/30/2004,00:46,1031.50,1031.50,1031.00,1031.50,217,302,519.00
08/30/2004,00:47,1031.50,1031.50,1031.25,1031.25,6,101,107.00
08/30/2004,00:48,1031.00,1031.25,1031.00,1031.25,1,7,8.00
08/30/2004,00:49,1031.25,1031.25,1031.25,1031.25,1,0,1.00
08/30/2004,00:50,1031.25,1031.50,1031.25,1031.50,135,0,135.00
08/30/2004,00:52,1031.50,1031.50,1031.50,1031.50,4,0,4.00
08/30/2004,00:55,1031.50,1031.50,1031.50,1031.50,33,0,33.00
08/30/2004,00:58,1031.50,1031.50,1031.50,1031.50,29,0,29.00
08/30/2004,00:59,1031.25,1031.50,1031.25,1031.50,25,2,27.00
08/30/2004,01:01,1031.50,1031.75,1031.50,1031.75,15,0,15.00
08/30/2004,01:02,1031.75,1031.75,1031.75,1031.75,1,0,1.00
08/30/2004,01:03,1032.00,1032.00,1032.00,1032.00,8,0,8.00
08/30/2004,01:05,1032.00,1032.00,1032.00,1032.00,6,0,6.00
08/30/2004,01:06,1032.00,1032.00,1032.00,1032.00,5,0,5.00
08/30/2004,01:07,1032.00,1032.00,1032.00,1032.00,2,0,2.00
08/30/2004,01:08,1032.00,1032.00,1032.00,1032.00,10,0,10.00
08/30/2004,01:10,1032.00,1032.00,1032.00,1032.00,2,0,2.00
08/30/2004,01:12,1032.00,1032.25,1032.00,1032.25,6,0,6.00
08/30/2004,01:15,1032.00,1032.25,1032.00,1032.00,3,2,5.00
08/30/2004,01:16,1032.25,1032.25,1032.25,1032.25,1,0,1.00
08/30/2004,01:18,1032.25,1032.25,1032.25,1032.25,20,0,20.00
08/30/2004,01:25,1032.25,1032.25,1032.00,1032.00,2,115,117.00
08/30/2004,01:26,1032.00,1032.00,1032.00,1032.00,0,16,16.00
08/30/2004,01:28,1032.00,1032.00,1032.00,1032.00,0,3,3.00
08/30/2004,01:30,1031.75,1032.00,1031.75,1032.00,2,1,3.00
08/30/2004,01:31,1032.00,1032.00,1032.00,1032.00,1,0,1.00
08/30/2004,01:32,1032.00,1032.00,1032.00,1032.00,3,0,3.00
08/30/2004,01:33,1032.00,1032.00,1032.00,1032.00,3,0,3.00
08/30/2004,01:34,1032.00,1032.00,1032.00,1032.00,1,0,1.00
08/30/2004,01:35,1032.00,1032.00,1032.00,1032.00,10,0,10.00
08/30/2004,01:36,1032.00,1032.00,1031.75,1031.75,5,2,7.00
08/30/2004,01:37,1032.00,1032.00,1032.00,1032.00,6,0,6.00
08/30/2004,01:38,1031.75,1031.75,1031.75,1031.75,0,1,1.00
08/30/2004,01:40,1031.75,1031.75,1031.75,1031.75,0,53,53.00
08/30/2004,01:41,1031.75,1031.75,1031.75,1031.75,0,3,3.00
08/30/2004,01:42,1031.75,1031.75,1031.75,1031.75,0,9,9.00
08/30/2004,01:43,1032.00,1032.00,1031.75,1031.75,5,16,21.00
08/30/2004,01:45,1031.75,1031.75,1031.75,1031.75,0,3,3.00
08/30/2004,01:47,1031.75,1031.75,1031.75,1031.75,0,1,1.00
08/30/2004,01:51,1031.50,1031.50,1031.50,1031.50,0,6,6.00
08/30/2004,01:52,1031.50,1031.50,1031.50,1031.50,0,16,16.00
08/30/2004,01:54,1031.50,1031.50,1031.50,1031.50,0,9,9.00
08/30/2004,01:55,1031.50,1031.50,1031.25,1031.50,15,16,31.00
08/30/2004,01:58,1031.75,1031.75,1031.75,1031.75,15,0,15.00
08/30/2004,01:59,1031.50,1031.50,1031.50,1031.50,0,37,37.00
08/30/2004,02:00,1031.50,1031.50,1031.50,1031.50,0,7,7.00
08/30/2004,02:01,1031.50,1031.50,1031.50,1031.50,0,29,29.00
08/30/2004,02:03,1031.75,1032.00,1031.75,1031.75,28,1,29.00
08/30/2004,02:04,1032.00,1032.00,1032.00,1032.00,77,0,77.00
08/30/2004,02:05,1031.75,1031.75,1031.75,1031.75,0,114,114.00
08/30/2004,02:08,1031.75,1031.75,1031.75,1031.75,0,21,21.00
08/30/2004,02:09,1031.75,1031.75,1031.75,1031.75,0,19,19.00
08/30/2004,02:10,1031.75,1031.75,1031.50,1031.75,5,13,18.00
08/30/2004,02:11,1031.75,1031.75,1031.75,1031.75,2,0,2.00
08/30/2004,02:12,1031.75,1031.75,1031.75,1031.75,19,0,19.00
08/30/2004,02:13,1031.75,1031.75,1031.75,1031.75,30,0,30.00
08/30/2004,02:14,1032.00,1032.00,1032.00,1032.00,31,0,31.00
08/30/2004,02:15,1032.00,1032.00,1032.00,1032.00,26,0,26.00
08/30/2004,02:17,1032.00,1032.00,1032.00,1032.00,38,0,38.00
08/30/2004,02:18,1032.00,1032.00,1032.00,1032.00,7,0,7.00
08/30/2004,02:19,1032.00,1032.25,1031.75,1032.25,77,9,86.00
08/30/2004,02:20,1032.25,1032.25,1032.25,1032.25,12,0,12.00
08/30/2004,02:21,1032.25,1032.25,1032.25,1032.25,11,0,11.00
08/30/2004,02:22,1032.25,1032.25,1032.25,1032.25,98,0,98.00
08/30/2004,02:23,1032.50,1032.50,1032.50,1032.50,208,0,208.00
08/30/2004,02:25,1032.50,1032.75,1032.50,1032.75,11,0,11.00
08/30/2004,02:26,1032.50,1032.50,1032.50,1032.50,0,1,1.00
08/30/2004,02:27,1032.50,1032.50,1032.25,1032.25,0,2,2.00
08/30/2004,02:28,1032.25,1032.25,1032.25,1032.25,0,20,20.00
08/30/2004,02:30,1032.50,1032.50,1032.50,1032.50,4,0,4.00
08/30/2004,02:31,1032.25,1032.50,1032.25,1032.25,1,35,36.00
08/30/2004,02:33,1032.00,1032.00,1032.00,1032.00,0,55,55.00
08/30/2004,02:34,1032.25,1032.25,1032.00,1032.00,15,10,25.00
08/30/2004,02:35,1032.00,1032.00,1032.00,1032.00,0,10,10.00
08/30/2004,02:36,1032.00,1032.00,1032.00,1032.00,0,7,7.00
08/30/2004,02:37,1032.00,1032.25,1032.00,1032.25,9,1,10.00
08/30/2004,02:39,1032.00,1032.00,1032.00,1032.00,0,12,12.00
08/30/2004,02:40,1032.00,1032.00,1032.00,1032.00,0,6,6.00
08/30/2004,02:41,1032.00,1032.00,1032.00,1032.00,0,40,40.00
08/30/2004,02:42,1032.00,1032.00,1032.00,1032.00,0,3,3.00
08/30/2004,02:43,1032.00,1032.00,1032.00,1032.00,0,13,13.00
08/30/2004,02:45,1032.00,1032.00,1032.00,1032.00,0,1,1.00
08/30/2004,02:46,1032.00,1032.00,1031.75,1031.75,0,54,54.00
08/30/2004,02:47,1031.75,1031.75,1031.75,1031.75,0,6,6.00
08/30/2004,02:48,1031.50,1031.50,1031.50,1031.50,0,116,116.00
08/30/2004,02:49,1031.50,1031.50,1031.50,1031.50,0,10,10.00
08/30/2004,02:50,1031.25,1031.25,1031.00,1031.00,0,93,93.00
08/30/2004,02:51,1031.25,1031.50,1031.25,1031.50,14,0,14.00
08/30/2004,02:52,1031.50,1031.50,1031.00,1031.00,7,93,100.00
08/30/2004,02:53,1031.00,1031.25,1031.00,1031.25,2,1,3.00
08/30/2004,02:54,1031.25,1031.50,1031.25,1031.25,3,18,21.00
08/30/2004,02:55,1031.25,1031.25,1031.25,1031.25,0,1,1.00
08/30/2004,02:58,1031.50,1031.50,1031.50,1031.50,101,0,101.00
08/30/2004,02:59,1031.50,1031.50,1031.50,1031.50,47,0,47.00
08/30/2004,03:01,1031.75,1031.75,1031.75,1031.75,23,0,23.00
08/30/2004,03:02,1031.75,1031.75,1031.75,1031.75,98,0,98.00
08/30/2004,03:03,1031.75,1031.75,1031.75,1031.75,8,0,8.00
08/30/2004,03:04,1032.00,1032.00,1032.00,1032.00,67,0,67.00
08/30/2004,03:05,1031.75,1031.75,1031.75,1031.75,0,2,2.00
08/30/2004,03:06,1031.75,1032.00,1031.75,1032.00,1,4,5.00
08/30/2004,03:09,1032.00,1032.00,1032.00,1032.00,44,0,44.00
08/30/2004,03:10,1032.00,1032.00,1032.00,1032.00,5,0,5.00
08/30/2004,03:11,1032.00,1032.00,1031.75,1031.75,162,1,163.00
08/30/2004,03:12,1031.75,1031.75,1031.75,1031.75,0,19,19.00
08/30/2004,03:13,1031.75,1031.75,1031.75,1031.75,0,26,26.00
08/30/2004,03:14,1031.75,1032.00,1031.75,1032.00,1,3,4.00
08/30/2004,03:15,1031.75,1031.75,1031.50,1031.50,0,30,30.00
08/30/2004,03:16,1031.75,1031.75,1031.75,1031.75,37,0,37.00
08/30/2004,03:20,1032.00,1032.00,1032.00,1032.00,12,0,12.00
08/30/2004,03:22,1032.00,1032.00,1032.00,1032.00,1,0,1.00
08/30/2004,03:23,1031.75,1031.75,1031.50,1031.50,0,6,6.00
08/30/2004,03:25,1031.75,1031.75,1031.75,1031.75,6,0,6.00
08/30/2004,03:26,1032.00,1032.00,1032.00,1032.00,20,0,20.00
08/30/2004,03:28,1032.00,1032.00,1031.50,1031.50,11,36,47.00
08/30/2004,03:29,1031.75,1031.75,1031.75,1031.75,6,0,6.00
08/30/2004,03:30,1031.75,1031.75,1031.50,1031.50,10,3,13.00
08/30/2004,03:31,1031.50,1031.50,1031.50,1031.50,0,4,4.00
08/30/2004,03:32,1031.50,1031.50,1031.50,1031.50,0,11,11.00
08/30/2004,03:33,1031.50,1031.50,1031.50,1031.50,0,2,2.00
08/30/2004,03:34,1031.50,1031.50,1031.50,1031.50,0,5,5.00
08/30/2004,03:36,1031.50,1031.50,1031.50,1031.50,0,10,10.00
08/30/2004,03:38,1031.50,1031.50,1031.50,1031.50,0,30,30.00
08/30/2004,03:40,1031.75,1031.75,1031.50,1031.50,25,3,28.00
08/30/2004,03:42,1031.50,1031.50,1031.50,1031.50,0,20,20.00
08/30/2004,03:43,1031.50,1031.50,1031.50,1031.50,0,1,1.00
08/30/2004,03:46,1031.50,1031.50,1031.50,1031.50,0,15,15.00
08/30/2004,03:47,1031.50,1031.50,1031.50,1031.50,0,25,25.00
08/30/2004,03:52,1031.50,1031.50,1031.50,1031.50,0,5,5.00
08/30/2004,03:53,1031.75,1031.75,1031.75,1031.75,3,0,3.00
08/30/2004,03:54,1031.50,1031.50,1031.50,1031.50,0,6,6.00
08/30/2004,03:55,1031.50,1031.50,1031.50,1031.50,0,26,26.00
08/30/2004,03:56,1031.50,1031.50,1031.50,1031.50,0,1,1.00
08/30/2004,03:57,1031.50,1031.50,1031.50,1031.50,0,1,1.00
08/30/2004,03:58,1031.50,1031.50,1031.50,1031.50,0,7,7.00
08/30/2004,03:59,1031.50,1031.50,1031.50,1031.50,0,26,26.00
08/30/2004,04:00,1031.50,1031.50,1031.50,1031.50,0,10,10.00
08/30/2004,04:01,1031.25,1031.25,1031.25,1031.25,0,26,26.00
08/30/2004,04:04,1031.50,1031.50,1031.50,1031.50,20,0,20.00
08/30/2004,04:05,1031.25,1031.25,1031.25,1031.25,0,75,75.00
08/30/2004,04:06,1031.25,1031.25,1031.25,1031.25,0,7,7.00
08/30/2004,04:07,1031.50,1031.50,1031.50,1031.50,12,0,12.00
08/30/2004,04:13,1031.25,1031.25,1031.25,1031.25,0,10,10.00
08/30/2004,04:15,1031.25,1031.25,1030.75,1031.00,51,77,128.00
08/30/2004,04:16,1031.00,1031.25,1031.00,1031.25,110,0,110.00
08/30/2004,04:21,1031.25,1031.25,1031.25,1031.25,8,0,8.00
08/30/2004,04:22,1031.25,1031.25,1031.25,1031.25,1,0,1.00
08/30/2004,04:23,1031.25,1031.25,1031.25,1031.25,2,0,2.00
08/30/2004,04:24,1031.25,1031.25,1031.25,1031.25,25,0,25.00
08/30/2004,04:26,1031.00,1031.00,1031.00,1031.00,0,5,5.00
08/30/2004,04:28,1031.25,1031.25,1031.25,1031.25,2,0,2.00
08/30/2004,04:29,1031.25,1031.25,1031.25,1031.25,1,0,1.00
08/30/2004,04:31,1031.25,1031.25,1031.25,1031.25,6,0,6.00
08/30/2004,04:32,1031.00,1031.00,1031.00,1031.00,0,1,1.00
08/30/2004,04:34,1031.25,1031.25,1031.25,1031.25,28,0,28.00
08/30/2004,04:35,1031.25,1031.25,1030.50,1030.50,1,383,384.00
08/30/2004,04:36,1030.50,1030.50,1030.50,1030.50,0,37,37.00
08/30/2004,04:37,1030.50,1030.50,1030.50,1030.50,0,27,27.00
08/30/2004,04:38,1030.50,1030.50,1030.50,1030.50,0,5,5.00
08/30/2004,04:39,1030.50,1030.50,1030.25,1030.50,27,20,47.00
08/30/2004,04:40,1030.50,1030.50,1030.50,1030.50,14,0,14.00
08/30/2004,04:42,1030.50,1030.50,1030.25,1030.25,98,1,99.00
08/30/2004,04:44,1030.25,1030.25,1030.00,1030.25,38,213,251.00
08/30/2004,04:47,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/30/2004,04:48,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/30/2004,04:49,1030.25,1030.25,1030.25,1030.25,35,0,35.00
08/30/2004,04:50,1030.25,1030.25,1030.25,1030.25,21,0,21.00
08/30/2004,04:51,1030.25,1030.75,1030.25,1030.75,144,26,170.00
08/30/2004,04:52,1030.50,1030.50,1030.50,1030.50,0,7,7.00
08/30/2004,04:53,1030.50,1030.50,1030.50,1030.50,0,14,14.00
08/30/2004,04:55,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/30/2004,04:56,1030.50,1030.75,1030.50,1030.75,1,59,60.00
08/30/2004,04:57,1030.50,1030.50,1030.50,1030.50,0,30,30.00
08/30/2004,04:58,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/30/2004,04:59,1030.50,1030.50,1030.25,1030.25,0,18,18.00
08/30/2004,05:00,1030.50,1030.50,1030.50,1030.50,17,0,17.00
08/30/2004,05:01,1030.50,1030.50,1030.25,1030.50,4,1,5.00
08/30/2004,05:02,1030.50,1030.50,1030.50,1030.50,36,0,36.00
08/30/2004,05:03,1030.50,1030.50,1030.25,1030.25,7,1,8.00
08/30/2004,05:04,1030.50,1030.50,1030.50,1030.50,3,0,3.00
08/30/2004,05:06,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/30/2004,05:07,1030.50,1030.75,1030.50,1030.75,63,0,63.00
08/30/2004,05:08,1030.75,1030.75,1030.50,1030.50,2,3,5.00
08/30/2004,05:09,1030.75,1030.75,1030.75,1030.75,10,0,10.00
08/30/2004,05:10,1030.75,1030.75,1030.75,1030.75,112,0,112.00
08/30/2004,05:11,1030.75,1030.75,1030.75,1030.75,22,0,22.00
08/30/2004,05:12,1030.75,1030.75,1030.75,1030.75,30,0,30.00
08/30/2004,05:13,1030.50,1030.50,1030.50,1030.50,0,6,6.00
08/30/2004,05:15,1030.50,1030.75,1030.50,1030.75,1,5,6.00
08/30/2004,05:18,1030.50,1030.50,1030.50,1030.50,0,12,12.00
08/30/2004,05:19,1030.50,1030.75,1030.50,1030.75,15,3,18.00
08/30/2004,05:20,1030.50,1030.75,1030.50,1030.75,10,2,12.00
08/30/2004,05:21,1030.75,1030.75,1030.75,1030.75,11,0,11.00
08/30/2004,05:23,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/30/2004,05:24,1030.75,1030.75,1030.75,1030.75,18,0,18.00
08/30/2004,05:25,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/30/2004,05:26,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/30/2004,05:27,1030.75,1030.75,1030.75,1030.75,6,0,6.00
08/30/2004,05:28,1030.75,1031.00,1030.75,1030.75,13,4,17.00
08/30/2004,05:29,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/30/2004,05:30,1030.75,1030.75,1030.75,1030.75,0,5,5.00
08/30/2004,05:31,1030.75,1030.75,1030.75,1030.75,0,9,9.00
08/30/2004,05:32,1030.75,1030.75,1030.75,1030.75,0,18,18.00
08/30/2004,05:33,1030.75,1030.75,1030.75,1030.75,0,4,4.00
08/30/2004,05:34,1030.75,1030.75,1030.75,1030.75,0,11,11.00
08/30/2004,05:35,1030.75,1030.75,1030.75,1030.75,0,32,32.00
08/30/2004,05:36,1030.75,1031.00,1030.75,1030.75,3,70,73.00
08/30/2004,05:37,1030.75,1030.75,1030.75,1030.75,0,22,22.00
08/30/2004,05:41,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/30/2004,05:42,1030.75,1030.75,1030.75,1030.75,0,16,16.00
08/30/2004,05:46,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/30/2004,05:48,1030.50,1030.50,1030.50,1030.50,0,3,3.00
08/30/2004,05:49,1030.75,1030.75,1030.75,1030.75,64,0,64.00
08/30/2004,05:50,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/30/2004,05:53,1031.00,1031.00,1031.00,1031.00,6,0,6.00
08/30/2004,05:54,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/30/2004,05:55,1030.75,1030.75,1030.75,1030.75,0,14,14.00
08/30/2004,05:56,1030.75,1030.75,1030.75,1030.75,0,2,2.00
08/30/2004,05:57,1030.75,1030.75,1030.75,1030.75,0,7,7.00
08/30/2004,06:01,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/30/2004,06:02,1030.75,1030.75,1030.75,1030.75,0,5,5.00
08/30/2004,06:03,1030.75,1030.75,1030.75,1030.75,0,31,31.00
08/30/2004,06:04,1031.00,1031.00,1031.00,1031.00,4,0,4.00
08/30/2004,06:05,1031.00,1031.00,1031.00,1031.00,10,0,10.00
08/30/2004,06:07,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/30/2004,06:08,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/30/2004,06:09,1031.00,1031.00,1031.00,1031.00,27,0,27.00
08/30/2004,06:10,1031.00,1031.00,1030.75,1030.75,10,1,11.00
08/30/2004,06:11,1031.25,1031.25,1031.25,1031.25,10,0,10.00
08/30/2004,06:12,1031.25,1031.25,1031.25,1031.25,7,0,7.00
08/30/2004,06:13,1031.25,1031.25,1031.00,1031.25,14,1,15.00
08/30/2004,06:14,1031.25,1031.25,1031.25,1031.25,3,0,3.00
08/30/2004,06:15,1031.25,1031.25,1031.25,1031.25,92,0,92.00
08/30/2004,06:16,1031.25,1031.25,1031.25,1031.25,10,0,10.00
08/30/2004,06:17,1031.25,1031.50,1031.25,1031.25,8,2,10.00
08/30/2004,06:18,1031.25,1031.25,1031.25,1031.25,0,1,1.00
08/30/2004,06:20,1031.25,1031.25,1031.00,1031.00,0,4,4.00
08/30/2004,06:21,1031.00,1031.00,1031.00,1031.00,0,2,2.00
08/30/2004,06:22,1031.25,1031.25,1031.25,1031.25,6,0,6.00
08/30/2004,06:23,1031.25,1031.25,1031.25,1031.25,7,0,7.00
08/30/2004,06:25,1031.25,1031.25,1031.25,1031.25,2,0,2.00
08/30/2004,06:26,1031.25,1031.25,1031.25,1031.25,1,0,1.00
08/30/2004,06:27,1031.25,1031.25,1031.25,1031.25,4,0,4.00
08/30/2004,06:29,1031.25,1031.25,1031.25,1031.25,1,0,1.00
08/30/2004,06:30,1031.00,1031.00,1031.00,1031.00,0,5,5.00
08/30/2004,06:31,1031.25,1031.25,1031.00,1031.00,1,69,70.00
08/30/2004,06:32,1031.00,1031.00,1031.00,1031.00,0,6,6.00
08/30/2004,06:33,1031.00,1031.25,1031.00,1031.00,1,32,33.00
08/30/2004,06:34,1031.00,1031.00,1031.00,1031.00,0,44,44.00
08/30/2004,06:35,1031.00,1031.00,1031.00,1031.00,0,5,5.00
08/30/2004,06:36,1031.00,1031.00,1031.00,1031.00,0,1,1.00
08/30/2004,06:37,1031.00,1031.00,1031.00,1031.00,0,77,77.00
08/30/2004,06:38,1031.25,1031.25,1031.00,1031.25,4,5,9.00
08/30/2004,06:39,1031.25,1031.25,1031.00,1031.25,14,83,97.00
08/30/2004,06:40,1031.00,1031.00,1031.00,1031.00,0,53,53.00
08/30/2004,06:41,1031.00,1031.00,1031.00,1031.00,0,1,1.00
08/30/2004,06:42,1030.75,1031.00,1030.75,1031.00,1,1,2.00
08/30/2004,06:43,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/30/2004,06:46,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/30/2004,06:47,1031.00,1031.00,1031.00,1031.00,9,0,9.00
08/30/2004,06:48,1031.00,1031.00,1031.00,1031.00,12,0,12.00
08/30/2004,06:51,1031.00,1031.00,1031.00,1031.00,96,0,96.00
08/30/2004,06:52,1031.00,1031.00,1030.75,1031.00,27,1,28.00
08/30/2004,06:53,1031.00,1031.25,1031.00,1031.00,2,6,8.00
08/30/2004,06:54,1031.00,1031.00,1031.00,1031.00,0,52,52.00
08/30/2004,06:55,1031.00,1031.00,1031.00,1031.00,0,7,7.00
08/30/2004,06:56,1031.00,1031.00,1030.75,1030.75,5,43,48.00
08/30/2004,06:58,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/30/2004,06:59,1031.00,1031.00,1030.75,1030.75,3,50,53.00
08/30/2004,07:01,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/30/2004,07:02,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/30/2004,07:03,1030.75,1030.75,1030.75,1030.75,0,5,5.00
08/30/2004,07:04,1030.75,1030.75,1030.75,1030.75,0,10,10.00
08/30/2004,07:05,1030.75,1030.75,1030.75,1030.75,0,5,5.00
08/30/2004,07:06,1030.75,1031.00,1030.75,1031.00,1,3,4.00
08/30/2004,07:07,1031.00,1031.00,1031.00,1031.00,6,0,6.00
08/30/2004,07:08,1031.00,1031.00,1030.75,1030.75,14,2,16.00
08/30/2004,07:09,1031.00,1031.00,1031.00,1031.00,21,0,21.00
08/30/2004,07:10,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/30/2004,07:11,1031.00,1031.00,1031.00,1031.00,4,0,4.00
08/30/2004,07:12,1031.00,1031.00,1030.75,1031.00,2,1,3.00
08/30/2004,07:14,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/30/2004,07:16,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/30/2004,07:19,1031.00,1031.00,1031.00,1031.00,9,0,9.00
08/30/2004,07:20,1031.00,1031.00,1030.75,1030.75,7,35,42.00
08/30/2004,07:21,1031.00,1031.25,1031.00,1031.00,249,53,302.00
08/30/2004,07:22,1030.75,1031.00,1030.75,1031.00,27,2,29.00
08/30/2004,07:23,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/30/2004,07:24,1031.00,1031.00,1031.00,1031.00,100,0,100.00
08/30/2004,07:25,1031.00,1031.00,1031.00,1031.00,72,0,72.00
08/30/2004,07:26,1031.00,1031.25,1031.00,1031.25,14,0,14.00
08/30/2004,07:27,1031.00,1031.25,1031.00,1031.00,1,36,37.00
08/30/2004,07:28,1031.25,1031.25,1031.00,1031.00,5,87,92.00
08/30/2004,07:29,1031.00,1031.00,1031.00,1031.00,0,17,17.00
08/30/2004,07:30,1031.00,1031.00,1030.75,1030.75,0,33,33.00
08/30/2004,07:31,1030.75,1031.00,1030.75,1030.75,57,151,208.00
08/30/2004,07:32,1030.75,1031.00,1030.50,1031.00,74,172,246.00
08/30/2004,07:33,1030.75,1031.00,1030.50,1030.50,2,145,147.00
08/30/2004,07:34,1030.75,1030.75,1030.50,1030.75,31,5,36.00
08/30/2004,07:35,1030.50,1030.75,1030.50,1030.50,77,21,98.00
08/30/2004,07:36,1030.50,1030.75,1030.25,1030.25,12,237,249.00
08/30/2004,07:37,1030.25,1030.50,1030.25,1030.25,16,3,19.00
08/30/2004,07:38,1030.25,1030.50,1030.25,1030.50,16,7,23.00
08/30/2004,07:39,1030.50,1030.50,1030.25,1030.50,11,3,14.00
08/30/2004,07:40,1030.50,1030.50,1030.25,1030.50,59,3,62.00
08/30/2004,07:41,1030.50,1030.50,1030.50,1030.50,60,0,60.00
08/30/2004,07:42,1030.50,1030.75,1030.25,1030.25,4,127,131.00
08/30/2004,07:43,1030.50,1030.50,1030.25,1030.50,106,472,578.00
08/30/2004,07:44,1030.50,1030.75,1030.50,1030.50,84,1,85.00
08/30/2004,07:45,1030.50,1030.75,1030.50,1030.75,1,1,2.00
08/30/2004,07:46,1030.50,1030.50,1030.50,1030.50,0,140,140.00
08/30/2004,07:47,1030.75,1031.00,1030.75,1030.75,142,24,166.00
08/30/2004,07:48,1030.75,1031.00,1030.75,1031.00,1,37,38.00
08/30/2004,07:49,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/30/2004,07:50,1030.75,1031.00,1030.75,1031.00,2,6,8.00
08/30/2004,07:51,1030.75,1031.00,1030.75,1031.00,1,2,3.00
08/30/2004,07:52,1030.75,1030.75,1030.50,1030.75,3,116,119.00
08/30/2004,07:53,1030.75,1030.75,1030.75,1030.75,10,0,10.00
08/30/2004,07:54,1030.75,1030.75,1030.50,1030.75,19,7,26.00
08/30/2004,07:55,1030.50,1030.75,1030.50,1030.75,21,5,26.00
08/30/2004,07:56,1030.75,1030.75,1030.75,1030.75,75,0,75.00
08/30/2004,07:57,1030.75,1030.75,1030.75,1030.75,52,0,52.00
08/30/2004,07:58,1030.75,1030.75,1030.50,1030.50,4,5,9.00
08/30/2004,07:59,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/30/2004,08:00,1030.50,1030.75,1030.50,1030.50,3,15,18.00
08/30/2004,08:01,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/30/2004,08:02,1030.50,1030.75,1030.50,1030.75,1,2,3.00
08/30/2004,08:03,1030.75,1030.75,1030.50,1030.75,5,3,8.00
08/30/2004,08:04,1030.75,1030.75,1030.75,1030.75,74,0,74.00
08/30/2004,08:06,1030.75,1031.00,1030.75,1031.00,2,0,2.00
08/30/2004,08:07,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/30/2004,08:08,1031.00,1031.00,1030.75,1030.75,4,17,21.00
08/30/2004,08:09,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/30/2004,08:10,1030.75,1031.00,1030.75,1030.75,122,39,161.00
08/30/2004,08:11,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/30/2004,08:12,1031.00,1031.00,1031.00,1031.00,9,0,9.00
08/30/2004,08:13,1031.00,1031.00,1031.00,1031.00,123,0,123.00
08/30/2004,08:14,1031.00,1031.00,1030.75,1030.75,1,2,3.00
08/30/2004,08:15,1031.00,1031.00,1031.00,1031.00,172,0,172.00
08/30/2004,08:16,1031.25,1031.25,1031.00,1031.25,20,5,25.00
08/30/2004,08:17,1031.25,1031.50,1031.00,1031.25,162,11,173.00
08/30/2004,08:18,1031.25,1031.25,1031.25,1031.25,0,171,171.00
08/30/2004,08:19,1031.25,1031.25,1031.25,1031.25,0,47,47.00
08/30/2004,08:20,1031.25,1031.25,1031.25,1031.25,0,63,63.00
08/30/2004,08:21,1031.25,1031.50,1031.25,1031.25,3,52,55.00
08/30/2004,08:22,1031.25,1031.50,1031.25,1031.50,28,104,132.00
08/30/2004,08:23,1031.25,1031.50,1031.25,1031.25,1,38,39.00
08/30/2004,08:24,1031.25,1031.75,1031.25,1031.75,596,110,706.00
08/30/2004,08:25,1031.50,1031.75,1031.50,1031.75,12,19,31.00
08/30/2004,08:26,1031.75,1031.75,1031.50,1031.75,46,2,48.00
08/30/2004,08:27,1031.75,1031.75,1031.50,1031.50,65,7,72.00
08/30/2004,08:28,1031.75,1031.75,1031.25,1031.25,60,148,208.00
08/30/2004,08:29,1031.25,1031.50,1031.25,1031.50,16,16,32.00
08/30/2004,08:30,1031.25,1031.75,1031.25,1031.50,168,528,696.00
08/30/2004,08:31,1031.25,1031.75,1031.00,1031.25,1200,1017,2217.00
08/30/2004,08:32,1031.00,1031.25,1030.25,1030.50,467,2273,2740.00
08/30/2004,08:33,1030.50,1030.50,1030.25,1030.50,712,179,891.00
08/30/2004,08:34,1030.50,1030.75,1030.25,1030.50,250,371,621.00
08/30/2004,08:35,1030.50,1030.75,1030.25,1030.50,601,176,777.00
08/30/2004,08:36,1030.75,1031.25,1030.75,1031.00,962,166,1128.00
08/30/2004,08:37,1031.00,1031.00,1030.75,1030.75,212,106,318.00
08/30/2004,08:38,1030.75,1031.00,1030.75,1031.00,275,541,816.00
08/30/2004,08:39,1031.00,1031.00,1030.75,1031.00,153,92,245.00
08/30/2004,08:40,1030.75,1031.25,1030.75,1031.25,433,18,451.00
08/30/2004,08:41,1031.25,1031.50,1031.00,1031.50,2157,264,2421.00
08/30/2004,08:42,1031.50,1032.25,1031.25,1032.00,2841,424,3265.00
08/30/2004,08:43,1032.00,1032.50,1032.00,1032.00,1545,736,2281.00
08/30/2004,08:44,1032.25,1032.25,1032.00,1032.00,101,162,263.00
08/30/2004,08:45,1032.00,1032.25,1031.75,1031.75,75,1893,1968.00
08/30/2004,08:46,1031.75,1032.00,1031.50,1031.75,459,391,850.00
08/30/2004,08:47,1031.75,1032.00,1031.50,1031.50,10,915,925.00
08/30/2004,08:48,1031.50,1031.75,1031.50,1031.50,14,194,208.00
08/30/2004,08:49,1031.50,1032.00,1031.50,1032.00,1001,144,1145.00
08/30/2004,08:50,1032.00,1032.25,1031.75,1032.00,719,269,988.00
08/30/2004,08:51,1032.00,1032.00,1031.50,1031.75,29,350,379.00
08/30/2004,08:52,1031.50,1031.75,1031.25,1031.25,74,1043,1117.00
08/30/2004,08:53,1031.50,1031.75,1031.25,1031.50,464,89,553.00
08/30/2004,08:54,1031.50,1031.75,1031.50,1031.50,2,127,129.00
08/30/2004,08:55,1031.75,1031.75,1031.50,1031.75,26,16,42.00
08/30/2004,08:56,1031.75,1031.75,1031.50,1031.75,108,96,204.00
08/30/2004,08:57,1031.75,1031.75,1031.50,1031.50,12,30,42.00
08/30/2004,08:58,1031.75,1031.75,1031.50,1031.50,16,237,253.00
08/30/2004,08:59,1031.75,1031.75,1031.50,1031.75,28,142,170.00
08/30/2004,09:00,1031.50,1031.75,1031.50,1031.50,8,157,165.00
08/30/2004,09:01,1031.50,1031.75,1031.00,1031.00,170,955,1125.00
08/30/2004,09:02,1031.00,1031.25,1030.75,1031.00,134,796,930.00
08/30/2004,09:03,1030.75,1031.00,1030.75,1031.00,10,104,114.00
08/30/2004,09:04,1031.00,1031.00,1030.75,1030.75,436,13,449.00
08/30/2004,09:05,1031.00,1031.00,1030.50,1030.50,341,1395,1736.00
08/30/2004,09:06,1030.50,1031.00,1030.50,1031.00,1649,1691,3340.00
08/30/2004,09:07,1031.00,1031.00,1030.75,1031.00,1573,147,1720.00
08/30/2004,09:08,1031.00,1031.25,1030.75,1031.25,2436,744,3180.00
08/30/2004,09:09,1031.00,1031.50,1031.00,1031.25,599,72,671.00
08/30/2004,09:10,1031.25,1031.50,1031.25,1031.50,23,72,95.00
08/30/2004,09:11,1031.50,1031.50,1031.25,1031.25,169,249,418.00
08/30/2004,09:12,1031.25,1031.50,1031.00,1031.25,574,238,812.00
08/30/2004,09:13,1031.25,1031.75,1031.25,1031.50,672,52,724.00
08/30/2004,09:14,1031.75,1032.00,1031.50,1032.00,2050,69,2119.00
08/30/2004,09:15,1032.00,1032.00,1031.75,1031.75,460,105,565.00
08/30/2004,09:16,1031.75,1032.00,1031.75,1031.75,32,124,156.00
08/30/2004,09:17,1031.75,1032.00,1031.50,1031.75,284,649,933.00
08/30/2004,09:18,1031.50,1031.75,1031.25,1031.50,71,935,1006.00
08/30/2004,09:19,1031.50,1031.75,1031.50,1031.75,34,240,274.00
08/30/2004,09:20,1031.75,1031.75,1031.25,1031.50,67,224,291.00
08/30/2004,09:21,1031.25,1031.50,1031.00,1031.00,92,686,778.00
08/30/2004,09:22,1031.25,1031.25,1030.75,1030.75,687,1277,1964.00
08/30/2004,09:23,1030.75,1031.00,1030.75,1031.00,32,126,158.00
08/30/2004,09:24,1031.00,1031.25,1030.50,1030.75,1139,1844,2983.00
08/30/2004,09:25,1030.50,1030.75,1030.50,1030.50,110,219,329.00
08/30/2004,09:26,1030.50,1030.75,1030.50,1030.75,205,367,572.00
08/30/2004,09:27,1030.50,1030.75,1030.50,1030.50,448,17,465.00
08/30/2004,09:28,1030.75,1031.00,1030.50,1031.00,1054,176,1230.00
08/30/2004,09:29,1030.75,1031.00,1030.50,1030.75,759,850,1609.00
08/30/2004,09:30,1030.75,1031.00,1030.00,1030.00,565,4086,4651.00
08/30/2004,09:31,1030.00,1030.50,1030.00,1030.25,912,805,1717.00
08/30/2004,09:32,1030.25,1030.50,1029.50,1029.75,658,2369,3027.00
08/30/2004,09:33,1029.75,1030.00,1029.50,1030.00,1291,1699,2990.00
08/30/2004,09:34,1030.00,1030.00,1029.50,1029.75,880,1031,1911.00
08/30/2004,09:35,1029.75,1029.75,1029.50,1029.75,1672,173,1845.00
08/30/2004,09:36,1029.75,1029.75,1029.25,1029.50,750,1244,1994.00
08/30/2004,09:37,1029.50,1029.75,1029.25,1029.50,677,1180,1857.00
08/30/2004,09:38,1029.75,1029.75,1029.50,1029.75,152,147,299.00
08/30/2004,09:39,1029.75,1029.75,1029.00,1029.00,679,2212,2891.00
08/30/2004,09:40,1029.00,1029.25,1028.75,1029.00,288,2591,2879.00
08/30/2004,09:41,1029.00,1029.25,1028.75,1029.25,460,719,1179.00
08/30/2004,09:42,1029.25,1029.25,1029.00,1029.25,452,20,472.00
08/30/2004,09:43,1029.00,1029.50,1029.00,1029.50,1345,205,1550.00
08/30/2004,09:44,1029.50,1029.50,1029.00,1029.25,831,1528,2359.00
08/30/2004,09:45,1029.25,1029.50,1029.00,1029.25,1048,413,1461.00
08/30/2004,09:46,1029.25,1029.25,1028.75,1029.25,684,842,1526.00
08/30/2004,09:47,1029.25,1029.25,1029.00,1029.00,38,438,476.00
08/30/2004,09:48,1029.25,1029.25,1029.00,1029.00,372,449,821.00
08/30/2004,09:49,1029.00,1029.25,1028.50,1028.75,213,2931,3144.00
08/30/2004,09:50,1028.50,1028.75,1028.50,1028.75,2505,1746,4251.00
08/30/2004,09:51,1028.50,1028.75,1028.00,1028.50,344,2238,2582.00
08/30/2004,09:52,1028.25,1028.50,1028.25,1028.50,49,1389,1438.00
08/30/2004,09:53,1028.50,1028.75,1028.25,1028.50,940,1301,2241.00
08/30/2004,09:54,1028.25,1028.75,1028.25,1028.50,798,52,850.00
08/30/2004,09:55,1028.75,1029.00,1028.50,1028.75,1209,118,1327.00
08/30/2004,09:56,1028.75,1029.00,1028.75,1029.00,1155,26,1181.00
08/30/2004,09:57,1028.75,1029.00,1028.50,1028.50,172,1239,1411.00
08/30/2004,09:58,1028.50,1029.00,1028.50,1029.00,541,128,669.00
08/30/2004,09:59,1029.00,1029.00,1028.75,1029.00,273,118,391.00
08/30/2004,10:00,1028.75,1029.00,1028.75,1028.75,126,83,209.00
08/30/2004,10:01,1029.00,1029.00,1028.75,1028.75,70,59,129.00
08/30/2004,10:02,1029.00,1029.00,1028.75,1028.75,284,151,435.00
08/30/2004,10:03,1028.75,1029.00,1028.75,1028.75,41,723,764.00
08/30/2004,10:04,1029.00,1029.00,1028.75,1029.00,453,50,503.00
08/30/2004,10:05,1029.00,1029.00,1028.75,1028.75,19,21,40.00
08/30/2004,10:06,1029.00,1029.25,1028.75,1029.25,792,188,980.00
08/30/2004,10:07,1029.25,1029.25,1028.75,1028.75,320,323,643.00
08/30/2004,10:08,1028.75,1029.00,1028.75,1028.75,144,535,679.00
08/30/2004,10:09,1028.75,1029.25,1028.75,1029.00,772,53,825.00
08/30/2004,10:10,1029.00,1029.25,1028.75,1029.00,73,651,724.00
08/30/2004,10:11,1029.00,1029.25,1028.75,1029.25,893,308,1201.00
08/30/2004,10:12,1029.25,1029.25,1029.00,1029.00,91,71,162.00
08/30/2004,10:13,1029.00,1029.25,1029.00,1029.25,28,305,333.00
08/30/2004,10:14,1029.00,1029.25,1029.00,1029.00,9,94,103.00
08/30/2004,10:15,1029.00,1029.25,1028.75,1029.00,182,343,525.00
08/30/2004,10:16,1029.00,1029.25,1028.75,1029.00,317,303,620.00
08/30/2004,10:17,1029.00,1029.00,1028.75,1029.00,79,64,143.00
08/30/2004,10:18,1029.00,1029.00,1028.25,1028.75,414,3030,3444.00
08/30/2004,10:19,1028.50,1028.75,1028.50,1028.50,71,354,425.00
08/30/2004,10:20,1028.50,1029.25,1028.50,1029.25,2484,555,3039.00
08/30/2004,10:21,1029.00,1029.50,1029.00,1029.25,1957,1637,3594.00
08/30/2004,10:22,1029.25,1029.25,1029.00,1029.25,277,128,405.00
08/30/2004,10:23,1029.25,1029.25,1029.00,1029.25,567,18,585.00
08/30/2004,10:24,1029.00,1029.25,1029.00,1029.25,60,10,70.00
08/30/2004,10:25,1029.25,1029.25,1029.00,1029.25,131,60,191.00
08/30/2004,10:26,1029.25,1029.25,1029.00,1029.25,57,80,137.00
08/30/2004,10:27,1029.00,1029.25,1029.00,1029.25,292,7,299.00
08/30/2004,10:28,1029.25,1029.25,1029.00,1029.25,73,14,87.00
08/30/2004,10:29,1029.25,1029.25,1029.00,1029.00,43,10,53.00
08/30/2004,10:30,1029.25,1029.50,1028.75,1028.75,676,1526,2202.00
08/30/2004,10:31,1028.75,1029.25,1028.75,1029.25,1832,89,1921.00
08/30/2004,10:32,1029.25,1029.25,1028.75,1029.00,333,581,914.00
08/30/2004,10:33,1029.00,1029.25,1028.75,1029.00,16,331,347.00
08/30/2004,10:34,1029.00,1029.25,1028.75,1029.25,156,9,165.00
08/30/2004,10:35,1029.00,1029.75,1029.00,1029.75,2949,46,2995.00
08/30/2004,10:36,1029.50,1029.75,1029.50,1029.75,409,420,829.00
08/30/2004,10:37,1029.75,1029.75,1029.50,1029.75,514,5,519.00
08/30/2004,10:38,1029.75,1029.75,1029.50,1029.75,170,31,201.00
08/30/2004,10:39,1029.75,1030.00,1029.50,1029.50,1281,389,1670.00
08/30/2004,10:40,1029.75,1029.75,1029.50,1029.75,660,36,696.00
08/30/2004,10:41,1029.75,1030.00,1029.50,1029.75,949,93,1042.00
08/30/2004,10:42,1029.75,1030.25,1029.75,1030.00,1609,178,1787.00
08/30/2004,10:43,1030.25,1030.25,1030.00,1030.25,427,105,532.00
08/30/2004,10:44,1030.25,1030.25,1030.00,1030.25,121,21,142.00
08/30/2004,10:45,1030.25,1030.25,1029.75,1029.75,63,1356,1419.00
08/30/2004,10:46,1029.75,1030.50,1029.75,1030.50,1154,841,1995.00
08/30/2004,10:47,1030.50,1030.50,1029.75,1029.75,787,1554,2341.00
08/30/2004,10:48,1029.75,1030.00,1029.75,1030.00,273,45,318.00
08/30/2004,10:49,1029.75,1030.00,1029.75,1029.75,110,122,232.00
08/30/2004,10:50,1029.75,1030.00,1029.75,1029.75,54,277,331.00
08/30/2004,10:51,1030.00,1030.00,1029.75,1030.00,143,158,301.00
08/30/2004,10:52,1030.00,1030.00,1029.75,1029.75,52,480,532.00
08/30/2004,10:53,1029.75,1030.00,1029.75,1029.75,64,150,214.00
08/30/2004,10:54,1029.75,1030.00,1029.75,1029.75,44,232,276.00
08/30/2004,10:55,1029.75,1030.00,1029.75,1029.75,52,439,491.00
08/30/2004,10:56,1029.75,1030.00,1029.75,1029.75,51,196,247.00
08/30/2004,10:57,1029.75,1030.00,1029.75,1029.75,111,905,1016.00
08/30/2004,10:58,1029.75,1030.00,1029.50,1029.75,159,680,839.00
08/30/2004,10:59,1029.75,1030.00,1029.75,1030.00,263,18,281.00
08/30/2004,11:00,1029.75,1030.00,1029.75,1029.75,75,525,600.00
08/30/2004,11:01,1029.75,1030.00,1029.25,1029.25,96,1251,1347.00
08/30/2004,11:02,1029.25,1029.50,1029.25,1029.25,166,671,837.00
08/30/2004,11:03,1029.25,1029.50,1029.00,1029.25,259,532,791.00
08/30/2004,11:04,1029.25,1029.50,1029.25,1029.25,2,218,220.00
08/30/2004,11:05,1029.25,1029.50,1029.25,1029.25,7,24,31.00
08/30/2004,11:06,1029.25,1029.50,1029.25,1029.50,81,54,135.00
08/30/2004,11:07,1029.50,1029.75,1029.25,1029.50,472,105,577.00
08/30/2004,11:08,1029.50,1029.75,1029.25,1029.25,86,61,147.00
08/30/2004,11:09,1029.50,1029.50,1029.25,1029.25,52,5,57.00
08/30/2004,11:10,1029.50,1029.50,1029.25,1029.25,23,43,66.00
08/30/2004,11:11,1029.25,1029.50,1029.25,1029.25,25,10,35.00
08/30/2004,11:12,1029.50,1029.50,1029.25,1029.50,352,5,357.00
08/30/2004,11:13,1029.50,1029.75,1029.25,1029.50,117,52,169.00
08/30/2004,11:14,1029.25,1029.50,1029.25,1029.25,23,12,35.00
08/30/2004,11:15,1029.50,1029.50,1029.25,1029.25,29,11,40.00
08/30/2004,11:16,1029.50,1029.50,1029.00,1029.00,56,490,546.00
08/30/2004,11:17,1029.25,1029.25,1029.00,1029.25,54,15,69.00
08/30/2004,11:18,1029.25,1029.50,1029.25,1029.25,283,16,299.00
08/30/2004,11:19,1029.25,1029.50,1029.25,1029.25,5,32,37.00
08/30/2004,11:20,1029.25,1029.50,1029.00,1029.25,254,266,520.00
08/30/2004,11:21,1029.50,1029.50,1029.25,1029.50,34,3,37.00
08/30/2004,11:22,1029.50,1029.50,1029.25,1029.50,49,3,52.00
08/30/2004,11:23,1029.50,1029.50,1029.25,1029.50,25,6,31.00
08/30/2004,11:24,1029.50,1029.50,1029.25,1029.50,14,12,26.00
08/30/2004,11:25,1029.50,1029.50,1029.00,1029.00,12,389,401.00
08/30/2004,11:26,1029.25,1029.25,1029.00,1029.00,4,5,9.00
08/30/2004,11:27,1029.25,1029.25,1029.00,1029.25,8,14,22.00
08/30/2004,11:28,1029.25,1029.25,1029.00,1029.25,12,4,16.00
08/30/2004,11:29,1029.25,1029.25,1029.00,1029.00,5,6,11.00
08/30/2004,11:30,1029.25,1029.25,1029.00,1029.00,22,36,58.00
08/30/2004,11:31,1029.00,1029.25,1029.00,1029.25,7,29,36.00
08/30/2004,11:32,1029.25,1029.25,1029.00,1029.25,22,69,91.00
08/30/2004,11:33,1029.25,1029.25,1028.50,1029.00,2150,1461,3611.00
08/30/2004,11:34,1028.75,1029.00,1028.75,1029.00,1958,489,2447.00
08/30/2004,11:35,1029.00,1029.25,1029.00,1029.00,9,56,65.00
08/30/2004,11:36,1029.00,1029.25,1029.00,1029.00,5,296,301.00
08/30/2004,11:37,1029.00,1029.25,1029.00,1029.25,233,17,250.00
08/30/2004,11:38,1029.00,1029.25,1028.75,1029.00,216,253,469.00
08/30/2004,11:39,1029.00,1029.50,1029.00,1029.00,418,192,610.00
08/30/2004,11:40,1029.25,1029.50,1029.00,1029.25,134,39,173.00
08/30/2004,11:41,1029.25,1029.50,1029.25,1029.25,69,71,140.00
08/30/2004,11:42,1029.25,1029.50,1029.25,1029.25,45,5,50.00
08/30/2004,11:43,1029.50,1029.50,1029.25,1029.50,422,5,427.00
08/30/2004,11:44,1029.50,1029.75,1029.25,1029.50,107,247,354.00
08/30/2004,11:45,1029.50,1029.50,1029.25,1029.50,51,2,53.00
08/30/2004,11:46,1029.50,1029.50,1029.25,1029.50,166,20,186.00
08/30/2004,11:47,1029.50,1029.50,1029.25,1029.50,256,43,299.00
08/30/2004,11:48,1029.50,1029.50,1029.25,1029.25,43,107,150.00
08/30/2004,11:49,1029.25,1029.50,1029.25,1029.50,10,126,136.00
08/30/2004,11:50,1029.25,1029.50,1029.25,1029.25,214,300,514.00
08/30/2004,11:51,1029.25,1029.25,1029.00,1029.25,14,154,168.00
08/30/2004,11:52,1029.25,1029.50,1029.00,1029.50,132,18,150.00
08/30/2004,11:53,1029.50,1029.50,1029.25,1029.25,1,1,2.00
08/30/2004,11:54,1029.50,1029.50,1029.25,1029.25,175,7,182.00
08/30/2004,11:55,1029.50,1029.50,1029.25,1029.25,52,32,84.00
08/30/2004,11:56,1029.25,1029.50,1029.25,1029.50,108,10,118.00
08/30/2004,11:57,1029.50,1029.50,1029.50,1029.50,18,0,18.00
08/30/2004,11:58,1029.50,1029.50,1029.25,1029.25,7,87,94.00
08/30/2004,11:59,1029.25,1029.50,1029.25,1029.50,15,3,18.00
08/30/2004,12:00,1029.25,1029.50,1029.25,1029.25,12,57,69.00
08/30/2004,12:01,1029.25,1029.75,1029.25,1029.25,217,158,375.00
08/30/2004,12:02,1029.50,1029.75,1029.25,1029.50,183,18,201.00
08/30/2004,12:03,1029.50,1029.75,1029.50,1029.75,37,6,43.00
08/30/2004,12:04,1029.50,1029.75,1029.50,1029.50,6,6,12.00
08/30/2004,12:05,1029.75,1029.75,1029.50,1029.50,25,10,35.00
08/30/2004,12:06,1029.50,1029.75,1029.50,1029.75,3,10,13.00
08/30/2004,12:07,1029.75,1029.75,1029.50,1029.50,64,36,100.00
08/30/2004,12:08,1029.50,1029.75,1029.50,1029.75,13,10,23.00
08/30/2004,12:09,1029.50,1029.75,1029.50,1029.50,7,36,43.00
08/30/2004,12:10,1029.50,1029.75,1029.25,1029.50,35,382,417.00
08/30/2004,12:11,1029.50,1029.50,1029.25,1029.25,7,9,16.00
08/30/2004,12:12,1029.25,1029.50,1029.25,1029.50,25,16,41.00
08/30/2004,12:13,1029.50,1029.50,1029.25,1029.25,15,28,43.00
08/30/2004,12:14,1029.25,1029.50,1029.00,1029.00,15,415,430.00
08/30/2004,12:15,1029.25,1029.25,1029.00,1029.00,63,20,83.00
08/30/2004,12:16,1029.25,1029.25,1029.00,1029.25,19,2,21.00
08/30/2004,12:17,1029.25,1029.25,1029.00,1029.00,40,22,62.00
08/30/2004,12:18,1029.00,1029.25,1029.00,1029.00,7,85,92.00
08/30/2004,12:19,1029.00,1029.00,1028.75,1029.00,33,204,237.00
08/30/2004,12:20,1029.00,1029.00,1028.75,1029.00,48,50,98.00
08/30/2004,12:21,1028.75,1029.00,1028.75,1028.75,15,71,86.00
08/30/2004,12:22,1028.75,1029.00,1028.75,1029.00,523,33,556.00
08/30/2004,12:23,1029.25,1029.25,1029.00,1029.25,133,6,139.00
08/30/2004,12:24,1029.00,1029.25,1029.00,1029.00,51,63,114.00
08/30/2004,12:25,1029.00,1029.25,1029.00,1029.00,48,28,76.00
08/30/2004,12:26,1029.00,1029.25,1029.00,1029.25,250,60,310.00
08/30/2004,12:27,1029.00,1029.50,1029.00,1029.50,155,119,274.00
08/30/2004,12:28,1029.25,1029.50,1029.25,1029.50,70,46,116.00
08/30/2004,12:29,1029.25,1029.25,1028.75,1029.00,23,357,380.00
08/30/2004,12:30,1029.00,1029.00,1028.75,1029.00,73,13,86.00
08/30/2004,12:31,1028.75,1029.00,1028.50,1028.50,60,428,488.00
08/30/2004,12:32,1028.50,1028.75,1028.25,1028.50,137,1121,1258.00
08/30/2004,12:33,1028.50,1029.00,1028.50,1028.75,250,167,417.00
08/30/2004,12:34,1028.75,1028.75,1028.50,1028.75,45,14,59.00
08/30/2004,12:35,1028.75,1028.75,1028.50,1028.75,28,47,75.00
08/30/2004,12:36,1028.75,1028.75,1028.50,1028.50,83,6,89.00
08/30/2004,12:37,1028.75,1028.75,1028.50,1028.75,185,6,191.00
08/30/2004,12:38,1028.75,1029.00,1028.75,1029.00,18,24,42.00
08/30/2004,12:39,1029.00,1029.00,1028.75,1029.00,20,9,29.00
08/30/2004,12:40,1029.00,1029.00,1028.75,1029.00,671,4,675.00
08/30/2004,12:41,1029.25,1029.25,1029.00,1029.25,110,298,408.00
08/30/2004,12:42,1029.25,1029.25,1029.00,1029.25,1177,12,1189.00
08/30/2004,12:43,1029.25,1029.50,1029.00,1029.50,304,4,308.00
08/30/2004,12:44,1029.50,1029.50,1029.25,1029.50,80,8,88.00
08/30/2004,12:45,1029.50,1029.75,1029.50,1029.75,1099,21,1120.00
08/30/2004,12:46,1029.75,1029.75,1029.50,1029.50,136,79,215.00
08/30/2004,12:47,1029.50,1029.75,1029.25,1029.25,10,366,376.00
08/30/2004,12:48,1029.50,1029.50,1029.00,1029.00,29,518,547.00
08/30/2004,12:49,1029.25,1029.25,1029.00,1029.00,12,15,27.00
08/30/2004,12:50,1029.00,1029.50,1029.00,1029.25,163,15,178.00
08/30/2004,12:51,1029.50,1029.75,1029.25,1029.75,657,14,671.00
08/30/2004,12:52,1029.75,1029.75,1029.50,1029.50,36,12,48.00
08/30/2004,12:53,1029.50,1029.75,1029.50,1029.50,96,538,634.00
08/30/2004,12:54,1029.50,1029.50,1029.25,1029.25,0,10,10.00
08/30/2004,12:55,1029.25,1029.50,1029.25,1029.50,17,5,22.00
08/30/2004,12:56,1029.50,1029.50,1029.25,1029.50,9,122,131.00
08/30/2004,12:57,1029.50,1029.50,1029.25,1029.25,17,344,361.00
08/30/2004,12:58,1029.25,1029.25,1029.00,1029.00,6,72,78.00
08/30/2004,12:59,1029.00,1029.25,1029.00,1029.25,6,27,33.00
08/30/2004,13:00,1029.25,1029.25,1029.25,1029.25,423,0,423.00
08/30/2004,13:01,1029.25,1029.50,1029.25,1029.25,81,31,112.00
08/30/2004,13:02,1029.25,1029.25,1029.25,1029.25,0,63,63.00
08/30/2004,13:03,1029.25,1029.50,1029.25,1029.25,12,2,14.00
08/30/2004,13:04,1029.25,1029.50,1029.25,1029.25,3,34,37.00
08/30/2004,13:05,1029.25,1029.50,1029.25,1029.25,152,122,274.00
08/30/2004,13:06,1029.25,1029.25,1029.00,1029.25,2,52,54.00
08/30/2004,13:07,1029.25,1029.25,1029.00,1029.25,24,1,25.00
08/30/2004,13:08,1029.25,1029.25,1029.00,1029.25,98,15,113.00
08/30/2004,13:09,1029.25,1029.25,1029.00,1029.25,7,14,21.00
08/30/2004,13:10,1029.00,1029.25,1028.75,1029.00,15,282,297.00
08/30/2004,13:11,1029.00,1029.00,1028.75,1029.00,67,15,82.00
08/30/2004,13:12,1029.00,1029.00,1028.75,1029.00,13,42,55.00
08/30/2004,13:13,1029.00,1029.00,1028.75,1028.75,3,214,217.00
08/30/2004,13:14,1028.75,1029.00,1028.75,1029.00,46,95,141.00
08/30/2004,13:15,1029.00,1029.00,1028.75,1029.00,104,11,115.00
08/30/2004,13:16,1028.75,1029.00,1028.75,1029.00,89,1,90.00
08/30/2004,13:17,1029.00,1029.00,1028.75,1029.00,230,8,238.00
08/30/2004,13:18,1029.25,1029.25,1029.00,1029.25,13,28,41.00
08/30/2004,13:19,1029.25,1029.25,1029.00,1029.25,26,1,27.00
08/30/2004,13:20,1029.25,1029.25,1029.00,1029.00,8,28,36.00
08/30/2004,13:21,1029.25,1029.25,1029.00,1029.25,117,6,123.00
08/30/2004,13:23,1029.25,1029.25,1029.00,1029.25,26,19,45.00
08/30/2004,13:24,1029.25,1029.25,1029.00,1029.25,19,11,30.00
08/30/2004,13:25,1029.25,1029.50,1029.25,1029.50,357,10,367.00
08/30/2004,13:26,1029.25,1029.50,1029.25,1029.50,82,3,85.00
08/30/2004,13:27,1029.50,1029.50,1029.25,1029.50,48,12,60.00
08/30/2004,13:28,1029.50,1029.50,1029.25,1029.50,162,2,164.00
08/30/2004,13:29,1029.50,1029.50,1029.25,1029.50,48,2,50.00
08/30/2004,13:30,1029.50,1029.75,1029.25,1029.25,422,160,582.00
08/30/2004,13:31,1029.50,1029.50,1029.25,1029.50,94,6,100.00
08/30/2004,13:32,1029.50,1029.50,1029.00,1029.00,27,604,631.00
08/30/2004,13:33,1029.00,1029.50,1029.00,1029.50,409,19,428.00
08/30/2004,13:34,1029.50,1029.75,1029.25,1029.25,152,11,163.00
08/30/2004,13:35,1029.50,1029.50,1029.25,1029.25,54,37,91.00
08/30/2004,13:36,1029.50,1029.75,1029.25,1029.25,481,626,1107.00
08/30/2004,13:37,1029.25,1029.25,1028.75,1028.75,160,869,1029.00
08/30/2004,13:38,1029.00,1029.00,1028.50,1028.75,522,956,1478.00
08/30/2004,13:39,1028.75,1029.00,1028.75,1028.75,466,55,521.00
08/30/2004,13:40,1028.75,1029.00,1028.50,1029.00,123,320,443.00
08/30/2004,13:41,1028.75,1029.00,1028.50,1028.75,31,212,243.00
08/30/2004,13:42,1028.50,1028.75,1028.25,1028.50,1325,1372,2697.00
08/30/2004,13:43,1028.50,1029.00,1028.50,1028.75,638,135,773.00
08/30/2004,13:44,1028.50,1028.75,1028.25,1028.25,422,1817,2239.00
08/30/2004,13:45,1028.25,1028.50,1027.75,1027.75,1668,3248,4916.00
08/30/2004,13:46,1027.75,1028.25,1027.75,1028.25,804,694,1498.00
08/30/2004,13:47,1028.00,1028.25,1027.25,1027.75,1205,3346,4551.00
08/30/2004,13:48,1027.75,1028.00,1027.25,1027.25,178,649,827.00
08/30/2004,13:49,1027.25,1028.00,1027.25,1028.00,940,314,1254.00
08/30/2004,13:50,1027.75,1028.50,1027.75,1028.25,1050,127,1177.00
08/30/2004,13:51,1028.25,1028.75,1028.25,1028.25,631,813,1444.00
08/30/2004,13:52,1028.25,1028.50,1028.25,1028.50,33,56,89.00
08/30/2004,13:53,1028.50,1028.50,1028.00,1028.25,421,534,955.00
08/30/2004,13:54,1028.25,1028.50,1028.00,1028.00,7,319,326.00
08/30/2004,13:55,1028.00,1028.25,1027.75,1028.00,68,630,698.00
08/30/2004,13:56,1028.00,1028.50,1028.00,1028.25,879,34,913.00
08/30/2004,13:57,1028.25,1028.50,1028.00,1028.25,10,189,199.00
08/30/2004,13:58,1028.00,1028.25,1027.75,1028.00,87,998,1085.00
08/30/2004,13:59,1028.00,1028.00,1027.75,1028.00,68,43,111.00
08/30/2004,14:00,1027.75,1028.00,1027.00,1027.00,135,3749,3884.00
08/30/2004,14:01,1027.00,1027.25,1026.50,1026.50,978,3173,4151.00
08/30/2004,14:02,1026.75,1026.75,1026.25,1026.75,897,1657,2554.00
08/30/2004,14:03,1026.75,1027.25,1026.50,1027.00,953,266,1219.00
08/30/2004,14:04,1027.00,1027.00,1026.75,1026.75,57,1576,1633.00
08/30/2004,14:05,1026.75,1026.75,1026.50,1026.75,56,276,332.00
08/30/2004,14:06,1026.75,1026.75,1026.25,1026.50,192,644,836.00
08/30/2004,14:07,1026.50,1026.75,1026.50,1026.75,16,375,391.00
08/30/2004,14:08,1026.50,1026.75,1026.25,1026.50,1013,382,1395.00
08/30/2004,14:09,1026.50,1026.75,1026.25,1026.75,58,119,177.00
08/30/2004,14:10,1026.50,1026.75,1025.75,1026.00,715,3172,3887.00
08/30/2004,14:11,1026.00,1026.75,1026.00,1026.50,1494,785,2279.00
08/30/2004,14:12,1026.50,1026.50,1026.00,1026.25,633,337,970.00
08/30/2004,14:13,1026.25,1027.00,1026.00,1027.00,1439,1001,2440.00
08/30/2004,14:14,1027.00,1027.00,1026.75,1027.00,753,69,822.00
08/30/2004,14:15,1026.75,1027.00,1026.75,1027.00,638,106,744.00
08/30/2004,14:16,1027.00,1027.25,1026.75,1027.00,339,736,1075.00
08/30/2004,14:17,1027.00,1027.00,1026.75,1026.75,966,492,1458.00
08/30/2004,14:18,1027.00,1027.00,1026.75,1026.75,38,510,548.00
08/30/2004,14:19,1026.75,1027.00,1026.50,1026.75,1267,197,1464.00
08/30/2004,14:20,1027.00,1027.00,1026.75,1027.00,288,109,397.00
08/30/2004,14:21,1026.75,1027.00,1026.75,1026.75,143,660,803.00
08/30/2004,14:22,1026.75,1027.00,1026.50,1027.00,264,90,354.00
08/30/2004,14:23,1027.00,1027.25,1027.00,1027.25,381,286,667.00
08/30/2004,14:24,1027.25,1027.50,1027.00,1027.25,1131,369,1500.00
08/30/2004,14:25,1027.25,1027.25,1026.75,1027.00,167,325,492.00
08/30/2004,14:26,1027.00,1027.00,1026.75,1026.75,8,579,587.00
08/30/2004,14:27,1026.75,1027.00,1026.75,1026.75,33,141,174.00
08/30/2004,14:28,1027.00,1027.00,1026.75,1026.75,18,263,281.00
08/30/2004,14:29,1026.75,1027.00,1026.75,1026.75,15,204,219.00
08/30/2004,14:30,1026.75,1027.00,1026.75,1027.00,32,7,39.00
08/30/2004,14:31,1027.00,1027.00,1026.75,1026.75,89,68,157.00
08/30/2004,14:32,1026.75,1027.00,1026.75,1027.00,78,73,151.00
08/30/2004,14:33,1027.00,1027.00,1026.75,1026.75,72,214,286.00
08/30/2004,14:34,1027.00,1027.00,1026.75,1026.75,45,310,355.00
08/30/2004,14:35,1026.75,1027.00,1026.75,1027.00,589,74,663.00
08/30/2004,14:36,1027.00,1027.00,1026.75,1027.00,164,14,178.00
08/30/2004,14:37,1027.00,1027.00,1026.75,1027.00,54,379,433.00
08/30/2004,14:38,1027.00,1027.00,1026.75,1026.75,1155,216,1371.00
08/30/2004,14:39,1027.00,1027.25,1026.75,1026.75,347,339,686.00
08/30/2004,14:40,1027.00,1027.00,1026.75,1027.00,115,15,130.00
08/30/2004,14:41,1027.00,1027.00,1026.00,1026.25,1146,3200,4346.00
08/30/2004,14:42,1026.25,1026.50,1026.00,1026.25,432,553,985.00
08/30/2004,14:43,1026.25,1026.50,1026.25,1026.25,325,211,536.00
08/30/2004,14:44,1026.25,1026.50,1026.25,1026.25,42,545,587.00
08/30/2004,14:45,1026.25,1026.50,1026.00,1026.00,287,418,705.00
08/30/2004,14:46,1026.00,1026.25,1025.75,1026.00,310,764,1074.00
08/30/2004,14:47,1026.00,1026.25,1025.75,1026.00,492,656,1148.00
08/30/2004,14:48,1026.00,1026.25,1025.75,1026.00,439,885,1324.00
08/30/2004,14:49,1026.25,1026.25,1026.00,1026.00,44,403,447.00
08/30/2004,14:50,1026.00,1026.25,1026.00,1026.00,109,930,1039.00
08/30/2004,14:51,1026.25,1026.25,1026.00,1026.25,2116,15,2131.00
08/30/2004,14:52,1026.25,1026.75,1026.00,1026.50,1345,597,1942.00
08/30/2004,14:53,1026.50,1026.50,1026.25,1026.25,296,56,352.00
08/30/2004,14:54,1026.25,1026.50,1026.25,1026.50,811,53,864.00
08/30/2004,14:55,1026.50,1026.50,1026.00,1026.00,351,1027,1378.00
08/30/2004,14:56,1026.00,1026.25,1025.75,1025.75,223,1763,1986.00
08/30/2004,14:57,1025.75,1026.00,1025.50,1025.75,817,2316,3133.00
08/30/2004,14:58,1025.75,1025.75,1024.50,1024.75,917,6126,7043.00
08/30/2004,14:59,1024.75,1025.00,1024.50,1025.00,2645,1155,3800.00
08/30/2004,15:00,1025.00,1025.25,1024.75,1025.00,2417,682,3099.00
08/30/2004,15:01,1025.25,1025.25,1024.25,1024.50,2476,3678,6154.00
08/30/2004,15:02,1024.25,1024.75,1024.25,1024.50,909,2115,3024.00
08/30/2004,15:03,1024.50,1024.75,1024.25,1024.50,739,826,1565.00
08/30/2004,15:04,1024.50,1024.75,1024.25,1024.25,33,789,822.00
08/30/2004,15:05,1024.25,1024.50,1024.25,1024.25,76,112,188.00
08/30/2004,15:06,1024.25,1024.50,1023.75,1023.75,40,1875,1915.00
08/30/2004,15:07,1023.75,1024.25,1023.75,1024.25,1780,555,2335.00
08/30/2004,15:08,1024.25,1024.25,1024.00,1024.25,975,253,1228.00
08/30/2004,15:09,1024.50,1024.50,1024.00,1024.25,572,803,1375.00
08/30/2004,15:10,1024.25,1024.50,1024.25,1024.50,327,217,544.00
08/30/2004,15:11,1024.50,1024.75,1024.25,1024.75,886,131,1017.00
08/30/2004,15:12,1024.75,1024.75,1024.50,1024.75,939,52,991.00
08/30/2004,15:13,1024.75,1024.75,1024.25,1024.50,280,1743,2023.00
08/30/2004,15:14,1024.25,1024.50,1024.00,1024.00,164,1448,1612.00
08/30/2004,15:15,1024.00,1025.00,1024.00,1025.00,3149,1786,4935.00
08/30/2004,15:16,1025.00,1025.00,1024.75,1025.00,70,39,109.00
08/30/2004,15:31,1025.00,1025.50,1024.75,1025.25,472,222,694.00
08/30/2004,15:33,1025.25,1025.50,1025.25,1025.25,3,163,166.00
08/30/2004,15:34,1025.50,1025.50,1025.25,1025.25,7,32,39.00
08/30/2004,15:35,1025.25,1025.50,1025.00,1025.25,1,33,34.00
08/30/2004,15:36,1025.25,1025.25,1025.25,1025.25,0,48,48.00
08/30/2004,15:37,1025.25,1025.25,1025.25,1025.25,0,6,6.00
08/30/2004,15:38,1025.00,1025.25,1025.00,1025.00,5,259,264.00
08/30/2004,15:39,1025.25,1025.25,1025.00,1025.00,2,1,3.00
08/30/2004,15:40,1025.25,1025.25,1025.00,1025.00,4,90,94.00
08/30/2004,15:41,1025.00,1025.00,1024.75,1025.00,5,21,26.00
08/30/2004,15:42,1024.75,1025.00,1024.75,1025.00,2,203,205.00
08/30/2004,15:43,1025.00,1025.00,1024.75,1024.75,1,2,3.00
08/30/2004,15:44,1024.75,1024.75,1024.75,1024.75,0,50,50.00
08/30/2004,15:45,1024.75,1025.00,1024.75,1025.00,2,2,4.00
08/30/2004,15:46,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/30/2004,15:47,1024.75,1024.75,1024.75,1024.75,0,85,85.00
08/30/2004,15:48,1024.75,1024.75,1024.75,1024.75,0,46,46.00
08/30/2004,15:49,1024.75,1024.75,1024.75,1024.75,0,42,42.00
08/30/2004,15:50,1024.75,1025.00,1024.75,1024.75,1,10,11.00
08/30/2004,15:51,1024.75,1024.75,1024.50,1024.50,0,124,124.00
08/30/2004,15:52,1024.75,1024.75,1024.50,1024.50,1,5,6.00
08/30/2004,15:53,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/30/2004,15:54,1024.50,1024.50,1024.50,1024.50,0,7,7.00
08/30/2004,15:56,1024.75,1024.75,1024.50,1024.50,1,10,11.00
08/30/2004,15:57,1024.75,1024.75,1024.50,1024.50,1,1,2.00
08/30/2004,15:58,1024.75,1024.75,1024.75,1024.75,81,0,81.00
08/30/2004,15:59,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/30/2004,16:00,1024.75,1024.75,1024.75,1024.75,17,0,17.00
08/30/2004,17:01,1024.75,1024.75,1024.75,1024.75,0,37,37.00
08/30/2004,17:04,1024.50,1024.50,1024.50,1024.50,0,3,3.00
08/30/2004,17:05,1024.75,1024.75,1024.75,1024.75,36,0,36.00
08/30/2004,17:09,1024.75,1024.75,1024.75,1024.75,51,0,51.00
08/30/2004,17:10,1024.75,1024.75,1024.75,1024.75,9,0,9.00
08/30/2004,17:11,1024.75,1025.00,1024.75,1025.00,28,0,28.00
08/30/2004,17:13,1025.00,1025.00,1024.75,1024.75,1,10,11.00
08/30/2004,17:14,1024.75,1024.75,1024.75,1024.75,0,38,38.00
08/30/2004,17:15,1024.75,1024.75,1024.75,1024.75,0,22,22.00
08/30/2004,17:16,1025.00,1025.00,1024.75,1024.75,1,2,3.00
08/30/2004,17:17,1025.00,1025.00,1025.00,1025.00,9,0,9.00
08/30/2004,17:20,1024.75,1024.75,1024.75,1024.75,0,10,10.00
08/30/2004,17:22,1024.75,1024.75,1024.75,1024.75,0,5,5.00
08/30/2004,17:23,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/30/2004,17:24,1025.00,1025.00,1024.75,1025.00,6,1,7.00
08/30/2004,17:28,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/30/2004,17:37,1025.00,1025.00,1025.00,1025.00,4,0,4.00
08/30/2004,17:38,1024.75,1024.75,1024.75,1024.75,0,10,10.00
08/30/2004,17:39,1025.00,1025.00,1025.00,1025.00,62,0,62.00
08/30/2004,17:41,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/30/2004,17:43,1025.25,1025.50,1025.00,1025.00,49,14,63.00
08/30/2004,17:44,1025.00,1025.00,1025.00,1025.00,0,20,20.00
08/30/2004,17:45,1025.25,1025.25,1025.25,1025.25,50,0,50.00
08/30/2004,17:47,1025.25,1025.25,1025.25,1025.25,14,0,14.00
08/30/2004,17:48,1025.50,1025.50,1025.50,1025.50,7,0,7.00
08/30/2004,17:49,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/30/2004,17:50,1025.25,1025.25,1025.25,1025.25,0,16,16.00
08/30/2004,17:51,1025.00,1025.00,1025.00,1025.00,0,30,30.00
08/30/2004,17:54,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/30/2004,18:00,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/30/2004,18:03,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/30/2004,18:05,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/30/2004,18:11,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/30/2004,18:21,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/30/2004,18:23,1025.25,1025.25,1025.25,1025.25,10,0,10.00
08/30/2004,18:25,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/30/2004,18:26,1025.25,1025.25,1025.00,1025.00,4,2,6.00
08/30/2004,18:27,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/30/2004,18:32,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/30/2004,18:38,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/30/2004,18:39,1025.00,1025.00,1025.00,1025.00,0,28,28.00
08/30/2004,18:41,1025.00,1025.00,1025.00,1025.00,0,2,2.00
08/30/2004,18:48,1025.00,1025.25,1025.00,1025.25,2,1,3.00
08/30/2004,18:51,1025.25,1025.25,1025.00,1025.00,1,1,2.00
08/30/2004,18:52,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/30/2004,18:54,1025.25,1025.25,1025.25,1025.25,10,0,10.00
08/30/2004,18:56,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/30/2004,19:02,1025.25,1025.50,1025.25,1025.50,13,0,13.00
08/30/2004,19:06,1025.50,1025.50,1025.25,1025.25,105,1,106.00
08/30/2004,19:10,1025.50,1025.50,1025.50,1025.50,1,0,1.00
08/30/2004,19:13,1025.50,1025.50,1025.50,1025.50,5,0,5.00
08/30/2004,19:18,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/30/2004,19:20,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/30/2004,19:22,1025.25,1025.50,1025.25,1025.50,1,1,2.00
08/30/2004,19:25,1025.50,1025.50,1025.50,1025.50,45,0,45.00
08/30/2004,19:28,1025.25,1025.25,1025.25,1025.25,0,3,3.00
08/30/2004,19:36,1025.25,1025.25,1025.25,1025.25,0,2,2.00
08/30/2004,19:39,1025.25,1025.25,1025.25,1025.25,0,5,5.00
08/30/2004,19:42,1025.50,1025.50,1025.50,1025.50,1,0,1.00
08/30/2004,19:43,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/30/2004,19:45,1025.25,1025.50,1025.25,1025.50,5,9,14.00
08/30/2004,19:47,1025.50,1025.50,1025.25,1025.25,6,39,45.00
08/30/2004,19:48,1025.00,1025.50,1025.00,1025.50,1,50,51.00
08/30/2004,19:55,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/30/2004,19:56,1025.00,1025.00,1025.00,1025.00,0,154,154.00
08/30/2004,19:57,1025.00,1025.00,1025.00,1025.00,0,4,4.00
08/30/2004,20:00,1024.75,1024.75,1024.75,1024.75,0,50,50.00
08/30/2004,20:01,1025.00,1025.00,1025.00,1025.00,26,0,26.00
08/30/2004,20:02,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/30/2004,20:03,1025.00,1025.00,1025.00,1025.00,26,0,26.00
08/30/2004,20:05,1025.00,1025.00,1025.00,1025.00,3,0,3.00
08/30/2004,20:06,1024.75,1024.75,1024.75,1024.75,0,76,76.00
08/30/2004,20:07,1024.75,1024.75,1024.75,1024.75,0,26,26.00
08/30/2004,20:08,1025.00,1025.00,1024.75,1025.00,3,50,53.00
08/30/2004,20:10,1025.00,1025.00,1025.00,1025.00,7,0,7.00
08/30/2004,20:11,1025.00,1025.00,1025.00,1025.00,3,0,3.00
08/30/2004,20:13,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/30/2004,20:15,1024.75,1024.75,1024.50,1024.75,2,15,17.00
08/30/2004,20:16,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/30/2004,20:19,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/30/2004,20:20,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/30/2004,20:21,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/30/2004,20:22,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/30/2004,20:32,1024.75,1024.75,1024.50,1024.50,6,50,56.00
08/30/2004,20:35,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/30/2004,20:37,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/30/2004,20:38,1024.50,1024.50,1024.50,1024.50,0,30,30.00
08/30/2004,20:39,1024.75,1024.75,1024.75,1024.75,50,0,50.00
08/30/2004,20:40,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/30/2004,20:43,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/30/2004,20:45,1024.75,1024.75,1024.75,1024.75,12,0,12.00
08/30/2004,20:46,1024.75,1024.75,1024.75,1024.75,22,0,22.00
08/30/2004,20:48,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/30/2004,20:49,1024.75,1024.75,1024.75,1024.75,0,5,5.00
08/30/2004,20:52,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/30/2004,20:53,1024.75,1024.75,1024.75,1024.75,0,22,22.00
08/30/2004,20:54,1024.75,1024.75,1024.75,1024.75,0,3,3.00
08/30/2004,20:55,1024.75,1024.75,1024.50,1024.50,0,110,110.00
08/30/2004,20:57,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/30/2004,20:58,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/30/2004,20:59,1024.75,1024.75,1024.50,1024.50,16,3,19.00
08/30/2004,21:01,1024.50,1024.75,1024.50,1024.75,4,1,5.00
08/30/2004,21:05,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/30/2004,21:07,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/30/2004,21:08,1024.75,1024.75,1024.75,1024.75,7,0,7.00
08/30/2004,21:12,1024.75,1025.00,1024.75,1025.00,17,0,17.00
08/30/2004,21:13,1024.75,1025.00,1024.75,1025.00,3,1,4.00
08/30/2004,21:27,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/30/2004,21:30,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/30/2004,21:31,1025.25,1025.25,1025.25,1025.25,2,0,2.00
08/30/2004,21:38,1025.25,1025.50,1025.25,1025.50,80,0,80.00
08/30/2004,21:40,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/30/2004,21:41,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/30/2004,21:44,1025.25,1025.50,1025.25,1025.50,1,1,2.00
08/30/2004,21:45,1025.50,1025.50,1025.50,1025.50,1,0,1.00
08/30/2004,21:46,1025.25,1025.25,1025.25,1025.25,0,36,36.00
08/30/2004,21:58,1025.00,1025.25,1025.00,1025.25,1,22,23.00
08/30/2004,21:59,1025.00,1025.00,1025.00,1025.00,0,4,4.00
08/30/2004,22:00,1024.75,1024.75,1024.75,1024.75,0,25,25.00
08/30/2004,22:03,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/30/2004,22:08,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/30/2004,22:10,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/30/2004,22:18,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/30/2004,22:26,1025.00,1025.00,1025.00,1025.00,30,0,30.00
08/30/2004,22:27,1025.00,1025.00,1025.00,1025.00,4,0,4.00
08/30/2004,22:29,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/30/2004,22:30,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/30/2004,22:31,1025.00,1025.00,1025.00,1025.00,2,0,2.00
08/30/2004,22:32,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/30/2004,22:38,1025.00,1025.00,1025.00,1025.00,15,0,15.00
08/30/2004,22:39,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/30/2004,22:42,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/30/2004,22:43,1024.75,1024.75,1024.75,1024.75,0,63,63.00
08/30/2004,22:44,1024.50,1024.50,1024.50,1024.50,0,7,7.00
08/30/2004,22:50,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/30/2004,22:51,1024.50,1024.50,1024.50,1024.50,0,21,21.00
08/30/2004,22:52,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/30/2004,22:54,1024.50,1024.50,1024.50,1024.50,0,17,17.00
08/30/2004,22:55,1024.50,1024.50,1024.50,1024.50,0,17,17.00
08/30/2004,22:56,1024.50,1024.50,1024.50,1024.50,0,11,11.00
08/30/2004,22:57,1024.50,1024.50,1024.50,1024.50,0,20,20.00
08/30/2004,22:58,1024.25,1024.50,1024.25,1024.50,2,1,3.00
08/30/2004,23:00,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/30/2004,23:02,1024.50,1024.50,1024.50,1024.50,3,0,3.00
08/30/2004,23:03,1024.50,1024.50,1024.50,1024.50,3,0,3.00
08/30/2004,23:04,1024.50,1024.50,1024.50,1024.50,2,0,2.00
08/30/2004,23:06,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/30/2004,23:07,1024.50,1024.50,1024.50,1024.50,6,0,6.00
08/30/2004,23:10,1024.50,1024.50,1024.50,1024.50,11,0,11.00
08/30/2004,23:11,1024.50,1024.50,1024.50,1024.50,2,0,2.00
08/30/2004,23:13,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/30/2004,23:16,1024.50,1024.50,1024.50,1024.50,0,10,10.00
08/30/2004,23:18,1024.75,1024.75,1024.75,1024.75,3,0,3.00
08/30/2004,23:21,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/30/2004,23:22,1024.75,1024.75,1024.75,1024.75,4,0,4.00
08/30/2004,23:26,1024.50,1024.50,1024.50,1024.50,0,20,20.00
08/30/2004,23:27,1024.50,1024.50,1024.50,1024.50,0,5,5.00
08/30/2004,23:29,1024.50,1024.50,1024.50,1024.50,0,12,12.00
08/30/2004,23:30,1024.50,1024.50,1024.50,1024.50,0,13,13.00
08/30/2004,23:31,1024.50,1024.50,1024.50,1024.50,0,15,15.00
08/30/2004,23:35,1024.75,1024.75,1024.75,1024.75,74,0,74.00
08/30/2004,23:36,1024.50,1024.50,1024.50,1024.50,0,9,9.00
08/30/2004,23:39,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/30/2004,23:48,1024.50,1024.50,1024.50,1024.50,0,10,10.00
08/30/2004,23:51,1024.50,1024.50,1024.25,1024.25,0,10,10.00
08/30/2004,23:53,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/30/2004,23:54,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/30/2004,23:56,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/31/2004,00:01,1024.50,1024.50,1024.25,1024.25,1,50,51.00
08/31/2004,00:02,1024.25,1024.25,1024.25,1024.25,0,2,2.00
08/31/2004,00:06,1024.25,1024.25,1024.25,1024.25,0,3,3.00
08/31/2004,00:09,1024.50,1024.50,1024.50,1024.50,2,0,2.00
08/31/2004,00:10,1024.50,1024.50,1024.50,1024.50,13,0,13.00
08/31/2004,00:11,1024.50,1024.50,1024.50,1024.50,2,0,2.00
08/31/2004,00:16,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/31/2004,00:18,1024.50,1024.50,1024.50,1024.50,0,4,4.00
08/31/2004,00:22,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/31/2004,00:23,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/31/2004,00:27,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/31/2004,00:28,1024.75,1024.75,1024.75,1024.75,38,0,38.00
08/31/2004,00:31,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/31/2004,00:32,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/31/2004,00:35,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/31/2004,00:41,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/31/2004,00:43,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/31/2004,00:44,1024.75,1024.75,1024.75,1024.75,0,14,14.00
08/31/2004,00:46,1024.50,1024.50,1024.50,1024.50,0,2,2.00
08/31/2004,00:51,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/31/2004,00:55,1024.75,1024.75,1024.75,1024.75,17,0,17.00
08/31/2004,00:56,1024.75,1024.75,1024.75,1024.75,4,0,4.00
08/31/2004,00:58,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/31/2004,01:01,1024.75,1024.75,1024.75,1024.75,4,0,4.00
08/31/2004,01:02,1024.75,1025.00,1024.75,1025.00,5,0,5.00
08/31/2004,01:04,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/31/2004,01:06,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/31/2004,01:10,1024.75,1024.75,1024.75,1024.75,0,26,26.00
08/31/2004,01:11,1024.75,1024.75,1024.75,1024.75,0,2,2.00
08/31/2004,01:13,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/31/2004,01:14,1024.50,1024.50,1024.50,1024.50,0,1,1.00
08/31/2004,01:16,1024.75,1024.75,1024.50,1024.50,9,53,62.00
08/31/2004,01:17,1024.25,1024.25,1024.25,1024.25,0,5,5.00
08/31/2004,01:23,1024.25,1024.50,1024.25,1024.25,2,16,18.00
08/31/2004,01:26,1024.50,1024.50,1024.50,1024.50,4,0,4.00
08/31/2004,01:28,1024.25,1024.25,1024.00,1024.00,0,55,55.00
08/31/2004,01:29,1024.00,1024.00,1024.00,1024.00,0,10,10.00
08/31/2004,01:30,1024.00,1024.00,1024.00,1024.00,0,5,5.00
08/31/2004,01:32,1024.25,1024.25,1024.25,1024.25,7,0,7.00
08/31/2004,01:33,1024.25,1024.25,1024.25,1024.25,3,0,3.00
08/31/2004,01:34,1024.25,1024.25,1024.25,1024.25,1,0,1.00
08/31/2004,01:35,1024.00,1024.50,1024.00,1024.25,21,2,23.00
08/31/2004,01:36,1024.50,1024.50,1024.50,1024.50,2,0,2.00
08/31/2004,01:37,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/31/2004,01:39,1024.25,1024.25,1024.25,1024.25,0,3,3.00
08/31/2004,01:41,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/31/2004,01:43,1024.50,1024.50,1024.50,1024.50,1,0,1.00
08/31/2004,01:45,1024.50,1024.50,1024.50,1024.50,21,0,21.00
08/31/2004,01:46,1024.50,1024.50,1024.50,1024.50,18,0,18.00
08/31/2004,01:49,1024.50,1024.50,1024.25,1024.50,15,1,16.00
08/31/2004,01:51,1024.50,1024.50,1024.25,1024.25,2,10,12.00
08/31/2004,01:52,1024.50,1024.50,1024.50,1024.50,5,0,5.00
08/31/2004,01:54,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/31/2004,01:55,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/31/2004,01:56,1025.00,1025.00,1025.00,1025.00,5,0,5.00
08/31/2004,01:58,1025.00,1025.00,1025.00,1025.00,1,0,1.00
08/31/2004,01:59,1024.75,1024.75,1024.75,1024.75,0,5,5.00
08/31/2004,02:00,1024.75,1025.00,1024.75,1025.00,72,1,73.00
08/31/2004,02:01,1025.00,1025.25,1025.00,1025.00,7,9,16.00
08/31/2004,02:02,1025.25,1025.25,1025.00,1025.00,117,17,134.00
08/31/2004,02:03,1025.25,1025.25,1025.25,1025.25,46,0,46.00
08/31/2004,02:04,1025.25,1025.25,1025.25,1025.25,52,0,52.00
08/31/2004,02:05,1025.00,1025.25,1025.00,1025.25,24,2,26.00
08/31/2004,02:06,1025.25,1025.50,1025.00,1025.00,54,9,63.00
08/31/2004,02:07,1025.25,1025.25,1025.25,1025.25,52,0,52.00
08/31/2004,02:08,1025.50,1025.50,1025.25,1025.25,12,5,17.00
08/31/2004,02:09,1025.25,1025.25,1025.25,1025.25,0,2,2.00
08/31/2004,02:10,1025.25,1025.25,1025.25,1025.25,0,56,56.00
08/31/2004,02:12,1025.25,1025.25,1025.25,1025.25,0,3,3.00
08/31/2004,02:13,1025.25,1025.25,1025.25,1025.25,0,71,71.00
08/31/2004,02:15,1025.25,1025.25,1025.00,1025.25,2,2,4.00
08/31/2004,02:16,1025.00,1025.25,1025.00,1025.25,50,2,52.00
08/31/2004,02:17,1025.25,1025.25,1025.25,1025.25,42,0,42.00
08/31/2004,02:18,1025.25,1025.25,1025.25,1025.25,48,0,48.00
08/31/2004,02:19,1025.25,1025.50,1025.25,1025.25,44,16,60.00
08/31/2004,02:21,1025.00,1025.00,1024.75,1024.75,0,80,80.00
08/31/2004,02:22,1024.75,1024.75,1024.50,1024.75,2,126,128.00
08/31/2004,02:23,1024.75,1024.75,1024.75,1024.75,36,0,36.00
08/31/2004,02:25,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/31/2004,02:26,1024.75,1024.75,1024.75,1024.75,5,0,5.00
08/31/2004,02:27,1025.00,1025.00,1025.00,1025.00,7,0,7.00
08/31/2004,02:28,1024.75,1024.75,1024.75,1024.75,0,1,1.00
08/31/2004,02:29,1025.00,1025.00,1025.00,1025.00,8,0,8.00
08/31/2004,02:30,1025.00,1025.00,1025.00,1025.00,30,0,30.00
08/31/2004,02:31,1025.00,1025.00,1024.75,1025.00,22,4,26.00
08/31/2004,02:32,1024.75,1025.00,1024.75,1024.75,1,247,248.00
08/31/2004,02:33,1025.00,1025.00,1024.75,1024.75,19,1,20.00
08/31/2004,02:35,1025.00,1025.00,1025.00,1025.00,46,0,46.00
08/31/2004,02:36,1025.25,1025.25,1025.00,1025.00,2,26,28.00
08/31/2004,02:37,1025.00,1025.25,1025.00,1025.25,7,6,13.00
08/31/2004,02:38,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/31/2004,02:39,1025.00,1025.25,1025.00,1025.25,2,26,28.00
08/31/2004,02:40,1025.00,1025.00,1025.00,1025.00,0,19,19.00
08/31/2004,02:41,1025.00,1025.00,1025.00,1025.00,0,2,2.00
08/31/2004,02:42,1025.25,1025.25,1025.25,1025.25,7,0,7.00
08/31/2004,02:44,1025.25,1025.25,1025.00,1025.00,7,10,17.00
08/31/2004,02:45,1025.00,1025.00,1025.00,1025.00,0,18,18.00
08/31/2004,02:46,1024.75,1024.75,1024.50,1024.50,7,81,88.00
08/31/2004,02:48,1024.75,1024.75,1024.50,1024.50,7,40,47.00
08/31/2004,02:49,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/31/2004,02:50,1024.75,1024.75,1024.75,1024.75,33,0,33.00
08/31/2004,02:51,1024.50,1024.50,1024.50,1024.50,0,46,46.00
08/31/2004,02:52,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/31/2004,02:54,1024.50,1024.50,1024.50,1024.50,0,30,30.00
08/31/2004,02:55,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/31/2004,02:57,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/31/2004,02:58,1024.50,1024.50,1024.50,1024.50,0,7,7.00
08/31/2004,02:59,1024.75,1024.75,1024.75,1024.75,10,0,10.00
08/31/2004,03:00,1024.50,1024.50,1024.50,1024.50,0,10,10.00
08/31/2004,03:01,1024.50,1024.50,1024.50,1024.50,0,22,22.00
08/31/2004,03:02,1024.50,1024.75,1024.25,1024.50,12,105,117.00
08/31/2004,03:03,1024.50,1024.50,1024.25,1024.25,0,16,16.00
08/31/2004,03:04,1024.50,1024.75,1024.50,1024.50,32,5,37.00
08/31/2004,03:05,1024.50,1024.50,1024.25,1024.25,0,34,34.00
08/31/2004,03:06,1024.50,1024.50,1024.50,1024.50,6,0,6.00
08/31/2004,03:07,1024.50,1024.50,1024.50,1024.50,10,0,10.00
08/31/2004,03:08,1024.25,1024.25,1024.25,1024.25,0,15,15.00
08/31/2004,03:09,1024.50,1024.50,1024.50,1024.50,41,0,41.00
08/31/2004,03:10,1024.25,1024.25,1024.25,1024.25,0,1,1.00
08/31/2004,03:11,1024.50,1024.50,1024.50,1024.50,36,0,36.00
08/31/2004,03:12,1024.50,1024.50,1024.50,1024.50,3,0,3.00
08/31/2004,03:14,1024.50,1024.50,1024.50,1024.50,31,0,31.00
08/31/2004,03:15,1024.50,1024.50,1024.50,1024.50,10,0,10.00
08/31/2004,03:16,1024.75,1024.75,1024.75,1024.75,2,0,2.00
08/31/2004,03:17,1024.75,1024.75,1024.75,1024.75,8,0,8.00
08/31/2004,03:18,1024.75,1024.75,1024.75,1024.75,128,0,128.00
08/31/2004,03:19,1024.75,1025.00,1024.75,1025.00,23,0,23.00
08/31/2004,03:20,1024.75,1024.75,1024.75,1024.75,0,37,37.00
08/31/2004,03:22,1025.00,1025.00,1024.75,1024.75,8,32,40.00
08/31/2004,03:23,1025.00,1025.00,1024.75,1024.75,3,3,6.00
08/31/2004,03:25,1024.75,1025.00,1024.50,1024.75,22,66,88.00
08/31/2004,03:26,1024.75,1024.75,1024.75,1024.75,1,0,1.00
08/31/2004,03:27,1024.75,1025.00,1024.75,1025.00,20,0,20.00
08/31/2004,03:28,1024.75,1024.75,1024.75,1024.75,0,14,14.00
08/31/2004,03:29,1024.75,1024.75,1024.75,1024.75,0,19,19.00
08/31/2004,03:30,1024.75,1025.00,1024.75,1024.75,8,26,34.00
08/31/2004,03:31,1025.00,1025.00,1024.75,1024.75,1,28,29.00
08/31/2004,03:32,1025.00,1025.00,1025.00,1025.00,26,0,26.00
08/31/2004,03:33,1025.00,1025.50,1025.00,1025.25,104,5,109.00
08/31/2004,03:34,1025.25,1025.25,1025.25,1025.25,0,80,80.00
08/31/2004,03:35,1025.25,1025.50,1025.25,1025.25,66,38,104.00
08/31/2004,03:36,1025.50,1025.50,1025.50,1025.50,26,0,26.00
08/31/2004,03:37,1025.50,1025.50,1025.25,1025.25,2,12,14.00
08/31/2004,03:38,1025.25,1025.50,1025.25,1025.50,9,22,31.00
08/31/2004,03:39,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/31/2004,03:41,1025.50,1025.50,1025.50,1025.50,9,0,9.00
08/31/2004,03:43,1025.25,1025.50,1025.25,1025.50,1,14,15.00
08/31/2004,03:44,1025.50,1025.50,1025.50,1025.50,10,0,10.00
08/31/2004,03:45,1025.25,1025.25,1025.25,1025.25,0,19,19.00
08/31/2004,03:46,1025.25,1025.25,1025.25,1025.25,0,37,37.00
08/31/2004,03:47,1025.25,1025.25,1025.25,1025.25,0,43,43.00
08/31/2004,03:49,1025.25,1025.25,1025.25,1025.25,0,2,2.00
08/31/2004,03:50,1025.00,1025.00,1025.00,1025.00,0,32,32.00
08/31/2004,03:51,1024.75,1025.00,1024.75,1025.00,66,2,68.00
08/31/2004,03:54,1025.00,1025.25,1025.00,1025.25,15,0,15.00
08/31/2004,03:55,1025.00,1025.00,1025.00,1025.00,0,5,5.00
08/31/2004,03:56,1025.00,1025.00,1025.00,1025.00,0,10,10.00
08/31/2004,03:58,1025.25,1025.25,1025.25,1025.25,11,0,11.00
08/31/2004,04:00,1025.25,1025.25,1025.00,1025.00,5,3,8.00
08/31/2004,04:01,1025.25,1025.50,1025.25,1025.50,25,0,25.00
08/31/2004,04:03,1025.50,1025.50,1025.50,1025.50,5,0,5.00
08/31/2004,04:05,1025.50,1025.50,1025.25,1025.25,10,1,11.00
08/31/2004,04:06,1025.50,1025.50,1025.50,1025.50,20,0,20.00
08/31/2004,04:08,1025.50,1025.75,1025.50,1025.75,192,0,192.00
08/31/2004,04:09,1025.50,1025.50,1025.50,1025.50,0,5,5.00
08/31/2004,04:10,1025.50,1025.50,1025.50,1025.50,0,86,86.00
08/31/2004,04:11,1025.50,1025.50,1025.50,1025.50,0,1,1.00
08/31/2004,04:12,1025.50,1025.50,1025.50,1025.50,0,9,9.00
08/31/2004,04:13,1025.50,1025.50,1025.50,1025.50,0,10,10.00
08/31/2004,04:15,1025.50,1025.50,1025.50,1025.50,0,11,11.00
08/31/2004,04:16,1025.25,1025.50,1025.25,1025.50,9,1,10.00
08/31/2004,04:17,1025.25,1025.25,1025.25,1025.25,0,25,25.00
08/31/2004,04:18,1025.50,1025.50,1025.50,1025.50,9,0,9.00
08/31/2004,04:19,1025.50,1025.50,1025.50,1025.50,9,0,9.00
08/31/2004,04:20,1025.25,1025.25,1025.25,1025.25,0,20,20.00
08/31/2004,04:21,1025.50,1025.50,1025.00,1025.00,9,129,138.00
08/31/2004,04:22,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,04:23,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/31/2004,04:24,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,04:25,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,04:26,1025.00,1025.00,1025.00,1025.00,0,24,24.00
08/31/2004,04:27,1025.25,1025.25,1025.25,1025.25,25,0,25.00
08/31/2004,04:28,1025.00,1025.00,1025.00,1025.00,0,22,22.00
08/31/2004,04:29,1025.00,1025.00,1025.00,1025.00,0,43,43.00
08/31/2004,04:30,1025.25,1025.25,1025.00,1025.00,9,1,10.00
08/31/2004,04:31,1025.00,1025.25,1025.00,1025.25,59,27,86.00
08/31/2004,04:32,1025.25,1025.25,1025.25,1025.25,5,0,5.00
08/31/2004,04:33,1025.25,1025.25,1025.25,1025.25,14,0,14.00
08/31/2004,04:34,1025.25,1025.25,1025.00,1025.25,10,3,13.00
08/31/2004,04:36,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,04:37,1025.25,1025.50,1025.25,1025.50,11,0,11.00
08/31/2004,04:38,1025.25,1025.25,1025.25,1025.25,0,2,2.00
08/31/2004,04:39,1025.00,1025.25,1025.00,1025.25,10,10,20.00
08/31/2004,04:40,1025.25,1025.25,1025.00,1025.25,3,5,8.00
08/31/2004,04:41,1025.50,1025.50,1025.25,1025.25,8,1,9.00
08/31/2004,04:42,1025.50,1025.50,1025.25,1025.25,9,4,13.00
08/31/2004,04:44,1025.25,1025.25,1025.25,1025.25,0,14,14.00
08/31/2004,04:45,1025.25,1025.25,1025.25,1025.25,0,9,9.00
08/31/2004,04:46,1025.00,1025.00,1025.00,1025.00,0,15,15.00
08/31/2004,04:47,1025.25,1025.25,1025.00,1025.00,9,5,14.00
08/31/2004,04:48,1025.00,1025.25,1025.00,1025.00,9,24,33.00
08/31/2004,04:49,1025.00,1025.00,1025.00,1025.00,0,6,6.00
08/31/2004,04:50,1025.00,1025.25,1025.00,1025.25,49,5,54.00
08/31/2004,04:51,1025.25,1025.25,1025.25,1025.25,34,0,34.00
08/31/2004,04:53,1025.25,1025.25,1025.00,1025.00,9,1,10.00
08/31/2004,04:54,1025.25,1025.25,1025.25,1025.25,7,0,7.00
08/31/2004,04:55,1025.25,1025.25,1025.25,1025.25,7,0,7.00
08/31/2004,04:56,1025.25,1025.25,1025.25,1025.25,6,0,6.00
08/31/2004,04:57,1025.25,1025.25,1025.25,1025.25,3,0,3.00
08/31/2004,04:58,1025.25,1025.25,1025.00,1025.00,7,2,9.00
08/31/2004,04:59,1025.25,1025.25,1025.00,1025.00,7,3,10.00
08/31/2004,05:00,1025.25,1025.25,1025.25,1025.25,7,0,7.00
08/31/2004,05:01,1025.00,1025.50,1025.00,1025.50,46,1,47.00
08/31/2004,05:02,1025.50,1025.50,1025.50,1025.50,7,0,7.00
08/31/2004,05:03,1025.25,1025.50,1025.25,1025.50,7,10,17.00
08/31/2004,05:04,1025.50,1025.50,1025.25,1025.25,7,10,17.00
08/31/2004,05:05,1025.25,1025.50,1025.25,1025.50,7,8,15.00
08/31/2004,05:06,1025.50,1025.50,1025.50,1025.50,7,0,7.00
08/31/2004,05:07,1025.25,1025.25,1025.25,1025.25,0,32,32.00
08/31/2004,05:08,1025.25,1025.25,1025.25,1025.25,0,7,7.00
08/31/2004,05:09,1025.25,1025.25,1025.25,1025.25,0,80,80.00
08/31/2004,05:10,1025.25,1025.50,1025.25,1025.50,7,14,21.00
08/31/2004,05:11,1025.50,1025.75,1025.25,1025.75,335,2,337.00
08/31/2004,05:12,1025.50,1025.50,1025.50,1025.50,0,10,10.00
08/31/2004,05:13,1025.50,1025.50,1025.25,1025.25,0,10,10.00
08/31/2004,05:14,1025.50,1025.50,1025.50,1025.50,7,0,7.00
08/31/2004,05:15,1025.50,1025.50,1025.50,1025.50,7,0,7.00
08/31/2004,05:16,1025.50,1025.50,1025.50,1025.50,12,0,12.00
08/31/2004,05:17,1025.50,1025.75,1025.50,1025.75,11,0,11.00
08/31/2004,05:18,1025.75,1025.75,1025.75,1025.75,7,0,7.00
08/31/2004,05:19,1025.75,1025.75,1025.75,1025.75,7,0,7.00
08/31/2004,05:20,1025.75,1025.75,1025.75,1025.75,10,0,10.00
08/31/2004,05:21,1025.75,1025.75,1025.75,1025.75,8,0,8.00
08/31/2004,05:22,1025.50,1025.50,1025.50,1025.50,0,27,27.00
08/31/2004,05:23,1025.50,1025.50,1025.25,1025.25,0,8,8.00
08/31/2004,05:24,1025.50,1025.50,1025.50,1025.50,7,0,7.00
08/31/2004,05:25,1025.50,1025.75,1025.50,1025.75,16,0,16.00
08/31/2004,05:26,1025.75,1025.75,1025.75,1025.75,7,0,7.00
08/31/2004,05:27,1025.75,1025.75,1025.75,1025.75,7,0,7.00
08/31/2004,05:28,1025.50,1025.75,1025.50,1025.75,2,4,6.00
08/31/2004,05:29,1025.75,1025.75,1025.50,1025.50,10,4,14.00
08/31/2004,05:30,1025.75,1025.75,1025.50,1025.50,10,35,45.00
08/31/2004,05:31,1025.50,1025.50,1025.50,1025.50,0,26,26.00
08/31/2004,05:32,1025.50,1025.50,1025.50,1025.50,0,11,11.00
08/31/2004,05:33,1025.25,1025.25,1025.25,1025.25,0,128,128.00
08/31/2004,05:34,1025.50,1025.50,1025.25,1025.25,10,8,18.00
08/31/2004,05:35,1025.25,1025.25,1025.25,1025.25,0,8,8.00
08/31/2004,05:36,1025.25,1025.25,1025.25,1025.25,0,41,41.00
08/31/2004,05:37,1025.25,1025.50,1025.25,1025.25,11,3,14.00
08/31/2004,05:38,1025.25,1025.25,1025.25,1025.25,0,27,27.00
08/31/2004,05:39,1025.50,1025.50,1025.50,1025.50,20,0,20.00
08/31/2004,05:40,1025.50,1025.50,1025.25,1025.25,11,34,45.00
08/31/2004,05:41,1025.25,1025.25,1025.25,1025.25,0,24,24.00
08/31/2004,05:42,1025.50,1025.50,1025.25,1025.25,11,2,13.00
08/31/2004,05:43,1025.25,1025.25,1025.00,1025.00,0,65,65.00
08/31/2004,05:44,1025.25,1025.25,1025.00,1025.00,11,11,22.00
08/31/2004,05:45,1025.25,1025.25,1025.25,1025.25,11,0,11.00
08/31/2004,05:46,1025.25,1025.25,1025.25,1025.25,5,0,5.00
08/31/2004,05:47,1025.25,1025.50,1025.25,1025.50,13,0,13.00
08/31/2004,05:48,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/31/2004,05:49,1025.25,1025.25,1025.25,1025.25,0,12,12.00
08/31/2004,05:50,1025.00,1025.25,1025.00,1025.25,1,87,88.00
08/31/2004,05:51,1025.25,1025.25,1025.25,1025.25,11,0,11.00
08/31/2004,05:52,1025.25,1025.25,1025.25,1025.25,11,0,11.00
08/31/2004,05:54,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,05:56,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,05:57,1025.25,1025.25,1025.25,1025.25,3,0,3.00
08/31/2004,05:58,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,05:59,1025.00,1025.00,1025.00,1025.00,0,50,50.00
08/31/2004,06:00,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,06:01,1025.00,1025.00,1025.00,1025.00,0,18,18.00
08/31/2004,06:02,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,06:04,1025.25,1025.25,1025.25,1025.25,26,0,26.00
08/31/2004,06:05,1025.00,1025.25,1025.00,1025.25,9,4,13.00
08/31/2004,06:07,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,06:08,1025.00,1025.00,1025.00,1025.00,0,25,25.00
08/31/2004,06:09,1025.25,1025.25,1025.25,1025.25,11,0,11.00
08/31/2004,06:11,1025.25,1025.50,1025.25,1025.25,22,1,23.00
08/31/2004,06:12,1025.25,1025.50,1025.25,1025.25,20,52,72.00
08/31/2004,06:13,1025.50,1025.50,1025.25,1025.25,9,2,11.00
08/31/2004,06:14,1025.25,1025.25,1025.25,1025.25,0,14,14.00
08/31/2004,06:15,1025.25,1025.25,1025.25,1025.25,0,9,9.00
08/31/2004,06:16,1025.25,1025.25,1025.25,1025.25,0,8,8.00
08/31/2004,06:17,1025.25,1025.25,1025.25,1025.25,0,4,4.00
08/31/2004,06:18,1025.25,1025.25,1025.25,1025.25,0,1,1.00
08/31/2004,06:19,1025.00,1025.25,1025.00,1025.25,9,3,12.00
08/31/2004,06:20,1025.25,1025.25,1025.25,1025.25,16,0,16.00
08/31/2004,06:21,1025.25,1025.25,1025.25,1025.25,227,0,227.00
08/31/2004,06:23,1025.25,1025.25,1025.00,1025.00,9,4,13.00
08/31/2004,06:24,1025.00,1025.00,1025.00,1025.00,0,1,1.00
08/31/2004,06:25,1025.00,1025.25,1025.00,1025.25,9,4,13.00
08/31/2004,06:26,1025.00,1025.00,1025.00,1025.00,0,77,77.00
08/31/2004,06:27,1025.25,1025.50,1025.25,1025.25,18,4,22.00
08/31/2004,06:28,1025.25,1025.25,1025.00,1025.00,0,111,111.00
08/31/2004,06:29,1025.25,1025.25,1025.25,1025.25,9,0,9.00
08/31/2004,06:30,1025.00,1025.25,1025.00,1025.25,9,102,111.00
08/31/2004,06:32,1025.00,1025.25,1025.00,1025.25,9,2,11.00
08/31/2004,06:33,1025.25,1025.25,1025.00,1025.00,1,1,2.00
08/31/2004,06:34,1025.00,1025.25,1025.00,1025.25,9,2,11.00
08/31/2004,06:35,1025.00,1025.25,1025.00,1025.00,15,85,100.00
08/31/2004,06:36,1025.00,1025.25,1025.00,1025.00,9,11,20.00
08/31/2004,06:38,1025.25,1025.25,1025.00,1025.00,10,14,24.00
08/31/2004,06:39,1025.00,1025.00,1025.00,1025.00,0,6,6.00
08/31/2004,06:40,1024.75,1025.25,1024.75,1025.25,27,10,37.00
08/31/2004,06:41,1025.00,1025.00,1025.00,1025.00,0,3,3.00
08/31/2004,06:42,1025.00,1025.00,1025.00,1025.00,0,6,6.00
08/31/2004,06:43,1025.00,1025.00,1025.00,1025.00,0,9,9.00
08/31/2004,06:45,1025.00,1025.25,1025.00,1025.25,6,11,17.00
08/31/2004,06:46,1025.00,1025.00,1025.00,1025.00,0,3,3.00
08/31/2004,06:47,1025.25,1025.25,1025.25,1025.25,7,0,7.00
08/31/2004,06:48,1025.25,1025.25,1025.25,1025.25,1,0,1.00
08/31/2004,06:49,1025.25,1025.25,1025.25,1025.25,28,0,28.00
08/31/2004,06:50,1025.25,1025.50,1025.25,1025.25,62,2,64.00
08/31/2004,06:51,1025.25,1025.25,1025.25,1025.25,0,76,76.00
08/31/2004,06:52,1025.25,1025.50,1025.25,1025.25,6,36,42.00
08/31/2004,06:53,1025.25,1025.25,1025.25,1025.25,0,2,2.00
08/31/2004,06:54,1025.50,1025.50,1025.25,1025.25,6,7,13.00
08/31/2004,06:55,1025.25,1025.50,1025.25,1025.50,7,1,8.00
08/31/2004,06:56,1025.25,1025.25,1025.25,1025.25,0,30,30.00
08/31/2004,06:57,1025.25,1025.25,1025.25,1025.25,0,72,72.00
08/31/2004,06:58,1025.50,1025.50,1025.25,1025.25,1,15,16.00
08/31/2004,06:59,1025.25,1025.50,1025.00,1025.00,7,35,42.00
08/31/2004,07:00,1025.25,1025.50,1025.25,1025.50,55,0,55.00
08/31/2004,07:01,1025.50,1025.50,1025.25,1025.25,7,3,10.00
08/31/2004,07:02,1025.50,1025.50,1025.50,1025.50,8,0,8.00
08/31/2004,07:03,1025.25,1025.25,1025.25,1025.25,0,5,5.00
08/31/2004,07:04,1025.50,1025.50,1025.50,1025.50,60,0,60.00
08/31/2004,07:05,1025.50,1025.50,1025.50,1025.50,94,0,94.00
08/31/2004,07:06,1025.50,1025.75,1025.50,1025.75,32,40,72.00
08/31/2004,07:07,1025.75,1025.75,1025.50,1025.75,13,3,16.00
08/31/2004,07:08,1025.50,1025.50,1025.50,1025.50,0,3,3.00
08/31/2004,07:09,1025.75,1025.75,1025.50,1025.75,120,1,121.00
08/31/2004,07:10,1025.75,1025.75,1025.50,1025.75,37,1,38.00
08/31/2004,07:11,1025.75,1025.75,1025.50,1025.75,23,5,28.00
08/31/2004,07:12,1025.75,1026.00,1025.50,1026.00,258,3,261.00
08/31/2004,07:13,1026.00,1026.00,1025.75,1026.00,129,11,140.00
08/31/2004,07:14,1026.00,1026.00,1025.75,1026.00,16,5,21.00
08/31/2004,07:15,1026.00,1026.00,1025.75,1026.00,111,28,139.00
08/31/2004,07:16,1025.75,1026.00,1025.75,1025.75,150,120,270.00
08/31/2004,07:17,1025.75,1026.00,1025.50,1025.75,29,5,34.00
08/31/2004,07:18,1026.00,1026.00,1025.75,1025.75,1,4,5.00
08/31/2004,07:19,1025.75,1026.00,1025.75,1026.00,1,11,12.00
08/31/2004,07:20,1025.75,1025.75,1025.50,1025.75,5,156,161.00
08/31/2004,07:21,1025.75,1025.75,1025.50,1025.50,9,6,15.00
08/31/2004,07:23,1025.50,1025.50,1025.50,1025.50,0,5,5.00
08/31/2004,07:24,1025.75,1025.75,1025.75,1025.75,15,0,15.00
08/31/2004,07:25,1025.75,1025.75,1025.50,1025.75,29,20,49.00
08/31/2004,07:27,1025.75,1025.75,1025.75,1025.75,30,0,30.00
08/31/2004,07:28,1025.50,1025.75,1025.50,1025.75,13,1,14.00
08/31/2004,07:29,1025.75,1025.75,1025.75,1025.75,80,0,80.00
08/31/2004,07:30,1025.75,1026.00,1025.50,1025.75,129,65,194.00
08/31/2004,07:31,1025.75,1025.75,1025.75,1025.75,0,11,11.00
08/31/2004,07:32,1025.75,1026.00,1025.75,1025.75,5,33,38.00
08/31/2004,07:33,1026.00,1026.00,1026.00,1026.00,4,0,4.00
08/31/2004,07:34,1025.75,1026.00,1025.75,1026.00,2,3,5.00
08/31/2004,07:35,1025.75,1026.00,1025.75,1026.00,5,2,7.00
08/31/2004,07:36,1026.00,1026.00,1026.00,1026.00,259,0,259.00
08/31/2004,07:38,1026.00,1026.25,1026.00,1026.00,87,2,89.00
08/31/2004,07:39,1026.25,1026.25,1026.00,1026.00,5,12,17.00
08/31/2004,07:40,1026.00,1026.00,1025.75,1026.00,68,39,107.00
08/31/2004,07:41,1026.00,1026.00,1026.00,1026.00,43,0,43.00
08/31/2004,07:42,1026.00,1026.25,1026.00,1026.00,4,5,9.00
08/31/2004,07:43,1026.00,1026.25,1025.75,1026.25,8,19,27.00
08/31/2004,07:44,1026.00,1026.25,1026.00,1026.25,141,20,161.00
08/31/2004,07:45,1026.25,1026.50,1026.25,1026.25,125,1,126.00
08/31/2004,07:47,1026.50,1026.50,1026.25,1026.50,71,32,103.00
08/31/2004,07:48,1026.50,1026.50,1026.25,1026.50,107,6,113.00
08/31/2004,07:49,1026.25,1026.25,1026.25,1026.25,0,40,40.00
08/31/2004,07:50,1026.25,1026.50,1026.25,1026.50,4,59,63.00
08/31/2004,07:51,1026.50,1026.50,1026.25,1026.25,5,46,51.00
08/31/2004,07:52,1026.25,1026.25,1026.25,1026.25,0,1,1.00
08/31/2004,07:53,1026.50,1026.75,1026.25,1026.75,154,5,159.00
08/31/2004,07:54,1026.75,1026.75,1026.50,1026.50,3,7,10.00
08/31/2004,07:55,1026.75,1026.75,1026.50,1026.75,17,29,46.00
08/31/2004,07:56,1026.75,1026.75,1026.50,1026.75,14,10,24.00
08/31/2004,07:57,1026.75,1026.75,1026.50,1026.50,6,7,13.00
08/31/2004,07:58,1026.50,1026.75,1026.50,1026.75,31,11,42.00
08/31/2004,07:59,1026.50,1026.75,1026.50,1026.50,3,180,183.00
08/31/2004,08:00,1026.75,1026.75,1026.25,1026.25,4,127,131.00
08/31/2004,08:01,1026.25,1026.50,1026.25,1026.50,17,4,21.00
08/31/2004,08:02,1026.50,1026.75,1026.50,1026.50,40,11,51.00
08/31/2004,08:03,1026.50,1026.75,1026.50,1026.50,2,10,12.00
08/31/2004,08:04,1026.50,1026.75,1026.50,1026.75,1,40,41.00
08/31/2004,08:05,1026.50,1026.75,1026.50,1026.50,1,9,10.00
08/31/2004,08:06,1026.50,1026.50,1026.50,1026.50,0,11,11.00
08/31/2004,08:07,1026.50,1026.75,1026.50,1026.75,8,32,40.00
08/31/2004,08:08,1026.50,1026.75,1026.50,1026.75,2,103,105.00
08/31/2004,08:09,1026.50,1026.75,1026.50,1026.50,1,110,111.00
08/31/2004,08:10,1026.50,1026.75,1026.25,1026.25,33,124,157.00
08/31/2004,08:11,1026.25,1026.50,1026.25,1026.25,20,3,23.00
08/31/2004,08:12,1026.25,1026.25,1026.25,1026.25,0,53,53.00
08/31/2004,08:13,1026.25,1026.50,1026.25,1026.25,1,6,7.00
08/31/2004,08:14,1026.25,1026.25,1026.25,1026.25,0,57,57.00
08/31/2004,08:15,1026.25,1026.50,1026.25,1026.50,33,36,69.00
08/31/2004,08:16,1026.25,1026.50,1026.25,1026.25,4,23,27.00
08/31/2004,08:17,1026.25,1026.50,1026.25,1026.50,3,20,23.00
08/31/2004,08:18,1026.25,1026.25,1026.25,1026.25,0,17,17.00
08/31/2004,08:19,1026.25,1026.50,1026.25,1026.50,1,3,4.00
08/31/2004,08:20,1026.25,1026.50,1026.25,1026.25,1,18,19.00
08/31/2004,08:21,1026.25,1026.50,1026.25,1026.25,5,9,14.00
08/31/2004,08:22,1026.25,1026.25,1026.25,1026.25,0,5,5.00
08/31/2004,08:23,1026.25,1026.50,1026.25,1026.50,2,19,21.00
08/31/2004,08:24,1026.50,1026.50,1026.25,1026.25,10,13,23.00
08/31/2004,08:25,1026.25,1026.25,1026.25,1026.25,0,10,10.00
08/31/2004,08:26,1026.25,1026.50,1026.25,1026.25,2,145,147.00
08/31/2004,08:27,1026.25,1026.25,1026.00,1026.00,2,103,105.00
08/31/2004,08:28,1026.00,1026.25,1026.00,1026.00,1,22,23.00
08/31/2004,08:29,1026.00,1026.25,1025.75,1025.75,34,727,761.00
08/31/2004,08:30,1026.00,1026.25,1026.00,1026.00,288,384,672.00
08/31/2004,08:31,1026.00,1026.25,1025.75,1026.25,1003,1824,2827.00
08/31/2004,08:32,1026.25,1027.00,1026.00,1027.00,2430,260,2690.00
08/31/2004,08:33,1027.00,1027.00,1026.50,1026.75,2070,1410,3480.00
08/31/2004,08:34,1026.50,1027.25,1026.50,1027.25,2192,155,2347.00
08/31/2004,08:35,1027.25,1027.50,1027.00,1027.00,1933,616,2549.00
08/31/2004,08:36,1027.00,1027.25,1026.75,1027.00,576,2724,3300.00
08/31/2004,08:37,1027.00,1027.25,1026.75,1026.75,395,590,985.00
08/31/2004,08:38,1027.00,1027.25,1026.75,1027.00,683,116,799.00
08/31/2004,08:39,1027.00,1027.25,1026.75,1027.00,385,1636,2021.00
08/31/2004,08:40,1026.75,1027.00,1026.50,1027.00,1423,883,2306.00
08/31/2004,08:41,1027.00,1027.50,1027.00,1027.50,1643,127,1770.00
08/31/2004,08:42,1027.50,1027.75,1027.25,1027.75,1529,299,1828.00
08/31/2004,08:43,1027.50,1027.75,1027.00,1027.00,244,1453,1697.00
08/31/2004,08:44,1027.00,1027.75,1027.00,1027.75,1837,104,1941.00
08/31/2004,08:45,1027.75,1028.25,1027.50,1028.25,2533,1049,3582.00
08/31/2004,08:46,1028.25,1028.50,1028.00,1028.25,3063,1561,4624.00
08/31/2004,08:47,1028.25,1028.25,1027.75,1028.00,741,2161,2902.00
08/31/2004,08:48,1028.00,1028.00,1027.75,1027.75,95,211,306.00
08/31/2004,08:49,1028.00,1028.00,1027.75,1027.75,85,950,1035.00
08/31/2004,08:50,1027.75,1028.00,1027.75,1027.75,362,338,700.00
08/31/2004,08:51,1027.75,1028.50,1027.75,1028.25,1872,808,2680.00
08/31/2004,08:52,1028.25,1028.50,1028.00,1028.25,1233,42,1275.00
08/31/2004,08:53,1028.25,1028.50,1028.00,1028.00,143,905,1048.00
08/31/2004,08:54,1028.00,1028.25,1028.00,1028.25,18,179,197.00
08/31/2004,08:55,1028.00,1028.25,1028.00,1028.00,33,521,554.00
08/31/2004,08:56,1028.00,1028.25,1028.00,1028.00,120,983,1103.00
08/31/2004,08:57,1028.00,1028.50,1028.00,1028.25,900,233,1133.00
08/31/2004,08:58,1028.25,1028.50,1028.00,1028.25,782,1359,2141.00
08/31/2004,08:59,1028.25,1028.25,1027.50,1027.50,105,1314,1419.00
08/31/2004,09:00,1027.50,1027.75,1027.50,1027.75,238,699,937.00
08/31/2004,09:01,1027.75,1027.75,1026.25,1026.50,2623,3825,6448.00
08/31/2004,09:02,1026.50,1026.75,1026.00,1026.50,985,1992,2977.00
08/31/2004,09:03,1026.50,1026.75,1026.25,1026.50,567,418,985.00
08/31/2004,09:04,1026.50,1027.00,1026.25,1026.50,1080,879,1959.00
08/31/2004,09:05,1026.25,1026.50,1025.75,1025.75,977,1919,2896.00
08/31/2004,09:06,1025.75,1026.25,1025.75,1025.75,477,1366,1843.00
08/31/2004,09:07,1025.75,1026.00,1025.25,1025.50,1230,2049,3279.00
08/31/2004,09:08,1025.50,1026.25,1025.50,1026.00,1826,997,2823.00
08/31/2004,09:09,1026.00,1026.00,1025.75,1025.75,217,1499,1716.00
08/31/2004,09:10,1025.75,1026.00,1025.25,1025.50,549,2493,3042.00
08/31/2004,09:11,1025.25,1025.75,1025.25,1025.50,1732,2059,3791.00
08/31/2004,09:12,1025.75,1025.75,1025.50,1025.50,126,1129,1255.00
08/31/2004,09:13,1025.50,1025.75,1025.25,1025.25,279,393,672.00
08/31/2004,09:14,1025.50,1025.75,1025.25,1025.50,1401,499,1900.00
08/31/2004,09:15,1025.50,1025.75,1025.25,1025.25,307,509,816.00
08/31/2004,09:16,1025.50,1025.50,1024.75,1024.75,809,2208,3017.00
08/31/2004,09:17,1025.00,1025.00,1024.50,1024.75,1011,3026,4037.00
08/31/2004,09:18,1024.75,1024.75,1024.00,1024.25,1262,2681,3943.00
08/31/2004,09:19,1024.25,1024.50,1024.25,1024.50,428,816,1244.00
08/31/2004,09:20,1024.50,1024.50,1024.00,1024.25,840,2526,3366.00
08/31/2004,09:21,1024.25,1024.50,1024.00,1024.50,423,1259,1682.00
08/31/2004,09:22,1024.25,1024.50,1024.25,1024.50,1230,70,1300.00
08/31/2004,09:23,1024.50,1024.50,1024.25,1024.50,349,106,455.00
08/31/2004,09:24,1024.50,1024.75,1024.25,1024.75,716,94,810.00
08/31/2004,09:25,1024.75,1024.75,1024.25,1024.25,339,437,776.00
08/31/2004,09:26,1024.50,1024.75,1024.25,1024.50,809,1861,2670.00
08/31/2004,09:27,1024.50,1024.50,1024.00,1024.25,74,1672,1746.00
08/31/2004,09:28,1024.25,1024.50,1023.75,1024.25,1657,2934,4591.00
08/31/2004,09:29,1024.00,1024.50,1024.00,1024.25,2040,919,2959.00
08/31/2004,09:30,1024.50,1024.75,1024.25,1024.75,1327,559,1886.00
08/31/2004,09:31,1024.75,1024.75,1024.25,1024.50,776,943,1719.00
08/31/2004,09:32,1024.25,1024.75,1024.25,1024.75,1496,374,1870.00
08/31/2004,09:33,1025.00,1025.00,1024.50,1024.75,379,495,874.00
08/31/2004,09:34,1024.50,1025.25,1024.50,1025.00,1223,123,1346.00
08/31/2004,09:35,1025.25,1025.50,1025.00,1025.50,1970,75,2045.00
08/31/2004,09:36,1025.50,1025.50,1025.25,1025.25,1931,80,2011.00
08/31/2004,09:37,1025.50,1025.50,1025.25,1025.50,663,103,766.00
08/31/2004,09:38,1025.50,1025.75,1025.25,1025.50,304,495,799.00
08/31/2004,09:39,1025.50,1025.75,1025.50,1025.50,40,742,782.00
08/31/2004,09:40,1025.50,1025.50,1025.25,1025.50,31,64,95.00
08/31/2004,09:41,1025.50,1025.50,1025.25,1025.25,118,124,242.00
08/31/2004,09:42,1025.25,1025.50,1025.25,1025.25,194,808,1002.00
08/31/2004,09:43,1025.25,1025.50,1025.00,1025.00,63,951,1014.00
08/31/2004,09:44,1025.00,1025.25,1024.25,1024.25,972,2253,3225.00
08/31/2004,09:45,1024.50,1024.50,1024.00,1024.25,677,762,1439.00
08/31/2004,09:46,1024.25,1024.50,1024.25,1024.50,236,212,448.00
08/31/2004,09:47,1024.50,1024.50,1024.25,1024.50,25,635,660.00
08/31/2004,09:48,1024.50,1024.50,1024.25,1024.50,420,292,712.00
08/31/2004,09:49,1024.50,1024.75,1024.25,1024.50,514,440,954.00
08/31/2004,09:50,1024.50,1024.50,1024.25,1024.25,216,22,238.00
08/31/2004,09:51,1024.50,1024.75,1024.25,1024.50,830,374,1204.00
08/31/2004,09:52,1024.25,1024.50,1024.00,1024.00,30,1152,1182.00
08/31/2004,09:53,1024.00,1024.25,1023.75,1024.00,2301,1759,4060.00
08/31/2004,09:54,1024.00,1024.25,1023.75,1023.75,708,552,1260.00
08/31/2004,09:55,1023.75,1024.00,1023.50,1023.75,338,2770,3108.00
08/31/2004,09:56,1023.50,1023.75,1023.25,1023.50,657,1529,2186.00
08/31/2004,09:57,1023.50,1023.75,1023.25,1023.50,468,737,1205.00
08/31/2004,09:58,1023.25,1023.50,1023.00,1023.25,858,1041,1899.00
08/31/2004,09:59,1023.25,1023.75,1023.25,1023.50,491,249,740.00
08/31/2004,10:00,1023.50,1023.75,1023.50,1023.75,87,456,543.00
08/31/2004,10:01,1023.50,1023.75,1023.00,1023.25,478,1909,2387.00
08/31/2004,10:02,1023.25,1023.50,1023.00,1023.50,1465,117,1582.00
08/31/2004,10:03,1023.50,1023.50,1023.00,1023.25,428,1309,1737.00
08/31/2004,10:04,1023.25,1023.50,1023.00,1023.50,287,77,364.00
08/31/2004,10:05,1023.50,1023.50,1022.75,1023.00,1699,2054,3753.00
08/31/2004,10:06,1023.00,1023.25,1022.25,1022.75,730,3087,3817.00
08/31/2004,10:07,1022.75,1022.75,1022.50,1022.75,970,534,1504.00
08/31/2004,10:08,1022.75,1022.75,1022.50,1022.50,877,119,996.00
08/31/2004,10:09,1022.75,1022.75,1022.25,1022.25,105,814,919.00
08/31/2004,10:10,1022.50,1022.50,1022.00,1022.25,739,3555,4294.00
08/31/2004,10:11,1022.25,1022.50,1022.00,1022.50,1010,121,1131.00
08/31/2004,10:12,1022.50,1022.50,1021.50,1022.25,1285,3285,4570.00
08/31/2004,10:13,1022.25,1022.50,1022.00,1022.25,1314,474,1788.00
08/31/2004,10:14,1022.50,1022.50,1022.00,1022.25,1107,1170,2277.00
08/31/2004,10:15,1022.25,1022.50,1022.25,1022.50,187,546,733.00
08/31/2004,10:16,1022.25,1022.50,1022.25,1022.50,338,435,773.00
08/31/2004,10:17,1022.50,1022.50,1022.25,1022.25,35,348,383.00
08/31/2004,10:18,1022.25,1022.50,1022.25,1022.50,79,188,267.00
08/31/2004,10:19,1022.25,1022.75,1022.25,1022.75,1250,1484,2734.00
08/31/2004,10:20,1022.50,1022.75,1022.50,1022.75,664,85,749.00
08/31/2004,10:21,1022.50,1023.00,1022.50,1022.75,1252,472,1724.00
08/31/2004,10:22,1022.75,1022.75,1022.25,1022.75,237,2385,2622.00
08/31/2004,10:23,1022.75,1022.75,1022.50,1022.75,97,265,362.00
08/31/2004,10:24,1022.50,1022.75,1022.25,1022.50,71,658,729.00
08/31/2004,10:25,1022.50,1022.75,1022.50,1022.75,306,69,375.00
08/31/2004,10:26,1022.50,1022.75,1022.50,1022.75,1654,14,1668.00
08/31/2004,10:27,1022.75,1022.75,1022.50,1022.75,235,48,283.00
08/31/2004,10:28,1022.50,1022.75,1022.50,1022.75,91,149,240.00
08/31/2004,10:29,1022.75,1022.75,1022.50,1022.75,530,53,583.00
08/31/2004,10:30,1022.75,1022.75,1022.50,1022.50,292,36,328.00
08/31/2004,10:31,1022.50,1022.50,1022.25,1022.25,87,1442,1529.00
08/31/2004,10:32,1022.25,1022.50,1022.25,1022.50,110,141,251.00
08/31/2004,10:33,1022.50,1022.50,1022.25,1022.50,513,14,527.00
08/31/2004,10:34,1022.50,1022.75,1022.25,1022.50,589,6,595.00
08/31/2004,10:35,1022.50,1023.00,1022.50,1023.00,608,76,684.00
08/31/2004,10:36,1023.00,1023.00,1022.75,1023.00,124,87,211.00
08/31/2004,10:37,1023.00,1023.00,1022.75,1022.75,147,1204,1351.00
08/31/2004,10:38,1022.75,1022.75,1022.50,1022.75,55,14,69.00
08/31/2004,10:39,1022.75,1022.75,1022.50,1022.75,94,53,147.00
08/31/2004,10:40,1022.75,1022.75,1022.00,1022.00,73,4091,4164.00
08/31/2004,10:41,1022.00,1022.25,1021.75,1022.00,2183,1443,3626.00
08/31/2004,10:42,1022.25,1022.25,1022.00,1022.25,127,593,720.00
08/31/2004,10:43,1022.00,1022.25,1022.00,1022.25,18,59,77.00
08/31/2004,10:44,1022.25,1022.25,1021.75,1022.25,374,463,837.00
08/31/2004,10:45,1022.00,1022.50,1022.00,1022.25,599,196,795.00
08/31/2004,10:46,1022.25,1022.50,1022.25,1022.50,28,9,37.00
08/31/2004,10:47,1022.25,1022.50,1022.25,1022.25,27,384,411.00
08/31/2004,10:48,1022.25,1022.50,1021.25,1021.50,524,4869,5393.00
08/31/2004,10:49,1021.50,1021.75,1021.50,1021.75,214,229,443.00
08/31/2004,10:50,1021.75,1022.00,1021.25,1021.50,2583,1482,4065.00
08/31/2004,10:51,1021.50,1022.00,1021.25,1021.75,2384,923,3307.00
08/31/2004,10:52,1021.75,1022.00,1021.50,1021.75,139,354,493.00
08/31/2004,10:53,1021.75,1022.00,1021.25,1021.50,375,415,790.00
08/31/2004,10:54,1021.50,1021.75,1021.25,1021.75,688,205,893.00
08/31/2004,10:55,1021.75,1022.00,1021.50,1022.00,422,133,555.00
08/31/2004,10:56,1022.00,1022.00,1021.75,1021.75,57,393,450.00
08/31/2004,10:57,1021.75,1022.00,1021.75,1021.75,60,105,165.00
08/31/2004,10:58,1021.75,1022.00,1021.75,1022.00,49,166,215.00
08/31/2004,10:59,1021.75,1022.00,1021.75,1022.00,43,51,94.00
08/31/2004,11:00,1021.75,1021.75,1021.25,1021.25,264,1124,1388.00
08/31/2004,11:01,1021.25,1021.50,1021.00,1021.50,435,1223,1658.00
08/31/2004,11:02,1021.50,1021.50,1021.00,1021.25,176,648,824.00
08/31/2004,11:03,1021.50,1021.75,1021.25,1021.25,459,296,755.00
08/31/2004,11:04,1021.25,1021.50,1021.00,1021.25,68,286,354.00
08/31/2004,11:05,1021.25,1021.50,1021.25,1021.50,234,185,419.00
08/31/2004,11:06,1021.50,1022.00,1021.50,1022.00,706,244,950.00
08/31/2004,11:07,1022.00,1022.00,1021.50,1021.75,617,546,1163.00
08/31/2004,11:08,1021.75,1022.00,1021.50,1021.50,116,261,377.00
08/31/2004,11:09,1021.50,1021.50,1021.00,1021.25,595,774,1369.00
08/31/2004,11:10,1021.25,1021.50,1021.00,1021.25,484,373,857.00
08/31/2004,11:11,1021.25,1021.75,1021.25,1021.75,571,292,863.00
08/31/2004,11:12,1021.50,1021.75,1021.50,1021.75,6,44,50.00
08/31/2004,11:13,1021.50,1021.75,1021.50,1021.75,232,20,252.00
08/31/2004,11:14,1021.75,1021.75,1021.50,1021.50,92,49,141.00
08/31/2004,11:15,1021.50,1021.75,1021.50,1021.50,35,7,42.00
08/31/2004,11:16,1021.50,1021.75,1021.50,1021.50,79,102,181.00
08/31/2004,11:17,1021.75,1022.00,1021.50,1022.00,863,11,874.00
08/31/2004,11:18,1022.00,1022.00,1021.75,1021.75,112,8,120.00
08/31/2004,11:19,1022.00,1022.00,1021.75,1022.00,47,7,54.00
08/31/2004,11:20,1022.00,1022.00,1021.75,1022.00,36,105,141.00
08/31/2004,11:21,1021.75,1022.25,1021.75,1022.25,1396,43,1439.00
08/31/2004,11:22,1022.25,1022.75,1022.00,1022.75,3189,528,3717.00
08/31/2004,11:23,1022.75,1022.75,1022.50,1022.50,325,245,570.00
08/31/2004,11:24,1022.50,1023.00,1022.50,1023.00,2772,923,3695.00
08/31/2004,11:25,1023.00,1023.25,1022.75,1022.75,682,867,1549.00
08/31/2004,11:26,1023.00,1023.00,1022.75,1022.75,23,77,100.00
08/31/2004,11:27,1022.75,1023.00,1022.75,1023.00,95,52,147.00
08/31/2004,11:28,1023.00,1023.00,1022.75,1022.75,22,82,104.00
08/31/2004,11:29,1022.75,1023.00,1022.75,1023.00,68,384,452.00
08/31/2004,11:30,1023.00,1023.00,1022.75,1022.75,282,274,556.00
08/31/2004,11:31,1023.00,1023.00,1022.50,1022.75,45,339,384.00
08/31/2004,11:32,1022.50,1022.75,1022.50,1022.75,65,38,103.00
08/31/2004,11:33,1022.75,1022.75,1022.50,1022.75,11,33,44.00
08/31/2004,11:34,1022.50,1022.75,1022.50,1022.50,84,113,197.00
08/31/2004,11:35,1022.50,1022.50,1022.50,1022.50,0,227,227.00
08/31/2004,11:36,1022.50,1022.75,1022.50,1022.75,501,9,510.00
08/31/2004,11:37,1022.50,1023.00,1022.50,1023.00,465,6,471.00
08/31/2004,11:38,1022.75,1023.00,1022.75,1022.75,114,19,133.00
08/31/2004,11:39,1023.00,1023.00,1022.50,1022.75,226,451,677.00
08/31/2004,11:40,1023.00,1023.00,1022.75,1023.00,28,12,40.00
08/31/2004,11:41,1023.00,1023.25,1022.75,1023.00,1251,75,1326.00
08/31/2004,11:42,1023.00,1023.25,1022.75,1023.25,622,37,659.00
08/31/2004,11:43,1023.00,1023.25,1023.00,1023.00,197,62,259.00
08/31/2004,11:44,1023.25,1023.50,1023.00,1023.50,1068,328,1396.00
08/31/2004,11:45,1023.25,1023.50,1022.75,1022.75,47,1413,1460.00
08/31/2004,11:46,1022.75,1023.00,1022.75,1022.75,12,150,162.00
08/31/2004,11:47,1023.00,1023.00,1022.75,1022.75,56,111,167.00
08/31/2004,11:48,1022.75,1023.25,1022.75,1022.75,344,226,570.00
08/31/2004,11:49,1023.00,1023.00,1022.75,1023.00,12,252,264.00
08/31/2004,11:50,1023.00,1023.25,1023.00,1023.25,730,0,730.00
08/31/2004,11:51,1023.25,1023.25,1023.00,1023.25,72,5,77.00
08/31/2004,11:52,1023.25,1023.25,1022.75,1022.75,10,198,208.00
08/31/2004,11:53,1022.75,1023.00,1022.50,1022.50,369,245,614.00
08/31/2004,11:54,1022.50,1022.75,1022.50,1022.75,73,16,89.00
08/31/2004,11:55,1022.50,1022.75,1022.50,1022.50,337,13,350.00
08/31/2004,11:56,1022.50,1022.50,1022.00,1022.00,401,1412,1813.00
08/31/2004,11:57,1022.00,1022.25,1022.00,1022.00,60,87,147.00
08/31/2004,11:58,1022.00,1022.25,1021.75,1022.00,626,1049,1675.00
08/31/2004,11:59,1022.25,1022.25,1022.00,1022.00,26,33,59.00
08/31/2004,12:00,1022.00,1022.25,1022.00,1022.00,9,73,82.00
08/31/2004,12:01,1022.00,1022.25,1022.00,1022.25,9,198,207.00
08/31/2004,12:02,1022.25,1022.25,1022.00,1022.25,53,14,67.00
08/31/2004,12:03,1022.25,1022.25,1022.00,1022.00,15,256,271.00
08/31/2004,12:04,1022.00,1022.25,1022.00,1022.00,7,178,185.00
08/31/2004,12:05,1022.00,1022.00,1021.75,1021.75,36,157,193.00
08/31/2004,12:06,1021.75,1022.25,1021.75,1022.00,271,81,352.00
08/31/2004,12:07,1022.25,1022.25,1022.00,1022.25,12,9,21.00
08/31/2004,12:08,1022.00,1022.50,1022.00,1022.25,719,808,1527.00
08/31/2004,12:09,1022.25,1022.25,1021.50,1021.75,79,1178,1257.00
08/31/2004,12:10,1021.75,1022.00,1021.25,1021.25,442,2245,2687.00
08/31/2004,12:11,1021.25,1021.25,1020.50,1021.00,896,4230,5126.00
08/31/2004,12:12,1021.00,1021.25,1021.00,1021.25,222,347,569.00
08/31/2004,12:13,1021.25,1021.25,1020.75,1020.75,189,987,1176.00
08/31/2004,12:14,1020.75,1021.00,1020.25,1020.75,1181,1694,2875.00
08/31/2004,12:15,1020.50,1020.75,1020.50,1020.75,195,161,356.00
08/31/2004,12:16,1020.75,1021.25,1020.50,1021.00,1447,230,1677.00
08/31/2004,12:17,1021.00,1021.25,1021.00,1021.00,30,118,148.00
08/31/2004,12:18,1021.25,1021.50,1021.00,1021.25,1734,157,1891.00
08/31/2004,12:19,1021.25,1021.50,1021.00,1021.00,31,1947,1978.00
08/31/2004,12:20,1021.00,1021.50,1020.75,1021.25,761,392,1153.00
08/31/2004,12:21,1021.50,1021.50,1021.25,1021.25,9,539,548.00
08/31/2004,12:22,1021.25,1021.50,1021.25,1021.25,2,47,49.00
08/31/2004,12:23,1021.25,1021.75,1021.25,1021.50,419,39,458.00
08/31/2004,12:24,1021.75,1022.00,1021.50,1022.00,724,27,751.00
08/31/2004,12:25,1022.00,1022.00,1021.50,1021.50,681,472,1153.00
08/31/2004,12:26,1021.75,1022.00,1021.50,1022.00,254,265,519.00
08/31/2004,12:27,1021.75,1022.00,1021.75,1021.75,8,304,312.00
08/31/2004,12:28,1021.75,1022.00,1021.75,1021.75,634,134,768.00
08/31/2004,12:29,1021.75,1022.00,1021.75,1021.75,275,6,281.00
08/31/2004,12:30,1021.75,1022.00,1021.75,1022.00,13,32,45.00
08/31/2004,12:31,1021.75,1022.00,1021.75,1022.00,530,102,632.00
08/31/2004,12:32,1021.75,1022.00,1021.75,1021.75,23,129,152.00
08/31/2004,12:33,1021.75,1022.00,1021.75,1021.75,2,278,280.00
08/31/2004,12:34,1022.00,1022.00,1021.75,1021.75,2,253,255.00
08/31/2004,12:35,1021.75,1022.00,1021.25,1021.50,22,750,772.00
08/31/2004,12:36,1021.25,1021.50,1021.00,1021.00,1494,880,2374.00
08/31/2004,12:37,1021.00,1021.50,1021.00,1021.50,750,444,1194.00
08/31/2004,12:38,1021.25,1021.50,1021.00,1021.50,207,277,484.00
08/31/2004,12:39,1021.25,1021.50,1021.00,1021.25,175,417,592.00
08/31/2004,12:40,1021.25,1021.50,1021.25,1021.25,4,94,98.00
08/31/2004,12:41,1021.25,1021.50,1021.00,1021.00,50,224,274.00
08/31/2004,12:42,1021.00,1021.50,1021.00,1021.25,199,51,250.00
08/31/2004,12:43,1021.50,1021.50,1021.25,1021.50,26,17,43.00
08/31/2004,12:44,1021.25,1021.50,1021.25,1021.50,481,6,487.00
08/31/2004,12:45,1021.75,1021.75,1021.50,1021.75,347,182,529.00
08/31/2004,12:46,1021.75,1021.75,1021.50,1021.50,414,139,553.00
08/31/2004,12:47,1021.75,1021.75,1021.50,1021.75,427,75,502.00
08/31/2004,12:48,1021.75,1021.75,1021.25,1021.50,641,455,1096.00
08/31/2004,12:49,1021.25,1021.75,1021.25,1021.50,221,87,308.00
08/31/2004,12:50,1021.75,1021.75,1021.50,1021.75,107,7,114.00
08/31/2004,12:51,1021.50,1021.75,1021.50,1021.75,48,10,58.00
08/31/2004,12:52,1021.75,1021.75,1021.50,1021.75,63,13,76.00
08/31/2004,12:53,1021.50,1021.75,1021.50,1021.75,20,4,24.00
08/31/2004,12:54,1021.50,1021.75,1021.50,1021.75,157,88,245.00
08/31/2004,12:55,1021.75,1021.75,1021.50,1021.75,31,2,33.00
08/31/2004,12:56,1021.75,1022.00,1021.75,1022.00,947,0,947.00
08/31/2004,12:57,1022.25,1022.75,1022.00,1022.50,2178,222,2400.00
08/31/2004,12:58,1022.25,1022.50,1022.25,1022.25,161,274,435.00
08/31/2004,12:59,1022.25,1022.50,1022.25,1022.50,677,8,685.00
08/31/2004,13:00,1022.50,1022.50,1022.00,1022.00,171,235,406.00
08/31/2004,13:01,1022.00,1022.25,1022.00,1022.00,275,1593,1868.00
08/31/2004,13:02,1022.00,1022.25,1022.00,1022.25,30,191,221.00
08/31/2004,13:03,1022.00,1022.25,1021.75,1022.00,104,710,814.00
08/31/2004,13:04,1022.00,1022.25,1021.75,1022.25,140,41,181.00
08/31/2004,13:05,1022.00,1022.25,1022.00,1022.00,12,112,124.00
08/31/2004,13:06,1022.00,1022.25,1022.00,1022.25,71,44,115.00
08/31/2004,13:07,1022.25,1022.25,1022.00,1022.00,196,148,344.00
08/31/2004,13:08,1022.25,1022.25,1022.00,1022.25,797,48,845.00
08/31/2004,13:09,1022.25,1022.25,1021.75,1022.00,754,387,1141.00
08/31/2004,13:10,1022.00,1022.00,1021.75,1021.75,84,15,99.00
08/31/2004,13:11,1021.75,1022.25,1021.75,1022.00,218,311,529.00
08/31/2004,13:12,1021.75,1022.00,1021.00,1021.00,598,2779,3377.00
08/31/2004,13:13,1021.00,1021.25,1020.00,1020.25,2017,4310,6327.00
08/31/2004,13:14,1020.25,1021.00,1020.25,1021.00,2269,688,2957.00
08/31/2004,13:15,1021.00,1021.25,1020.75,1021.00,208,257,465.00
08/31/2004,13:16,1021.00,1021.25,1020.75,1021.00,112,251,363.00
08/31/2004,13:17,1021.00,1021.25,1021.00,1021.00,17,842,859.00
08/31/2004,13:18,1021.00,1021.25,1021.00,1021.25,1072,60,1132.00
08/31/2004,13:19,1021.25,1021.25,1020.75,1021.00,324,269,593.00
08/31/2004,13:20,1020.75,1021.25,1020.75,1021.00,109,193,302.00
08/31/2004,13:21,1021.00,1021.25,1020.75,1021.25,1129,3,1132.00
08/31/2004,13:22,1021.25,1021.50,1021.00,1021.25,1009,19,1028.00
08/31/2004,13:23,1021.50,1021.75,1021.25,1021.75,739,21,760.00
08/31/2004,13:24,1021.75,1021.75,1021.00,1021.25,400,585,985.00
08/31/2004,13:25,1021.25,1021.50,1020.75,1021.00,714,577,1291.00
08/31/2004,13:26,1021.00,1021.25,1020.75,1021.00,973,43,1016.00
08/31/2004,13:27,1021.00,1021.75,1020.75,1021.75,1461,192,1653.00
08/31/2004,13:28,1022.00,1022.25,1021.50,1021.50,588,972,1560.00
08/31/2004,13:29,1021.50,1022.00,1021.50,1021.75,407,266,673.00
08/31/2004,13:30,1021.75,1022.00,1021.50,1021.75,46,508,554.00
08/31/2004,13:31,1021.50,1022.00,1021.50,1021.75,137,120,257.00
08/31/2004,13:32,1021.75,1022.00,1021.50,1021.75,479,604,1083.00
08/31/2004,13:33,1021.75,1022.00,1021.75,1021.75,14,65,79.00
08/31/2004,13:34,1022.00,1022.00,1021.75,1022.00,733,22,755.00
08/31/2004,13:35,1021.75,1022.00,1021.75,1022.00,31,13,44.00
08/31/2004,13:36,1021.75,1022.25,1021.50,1022.25,650,726,1376.00
08/31/2004,13:37,1022.25,1022.75,1022.00,1022.50,2057,679,2736.00
08/31/2004,13:38,1022.50,1022.50,1022.00,1022.25,1396,1443,2839.00
08/31/2004,13:39,1022.50,1022.75,1022.25,1022.75,1198,162,1360.00
08/31/2004,13:40,1022.75,1023.50,1022.50,1023.25,3226,708,3934.00
08/31/2004,13:41,1023.25,1024.00,1023.25,1023.75,2155,304,2459.00
08/31/2004,13:42,1024.00,1024.50,1023.75,1023.75,2904,2237,5141.00
08/31/2004,13:43,1023.75,1024.00,1023.75,1023.75,104,578,682.00
08/31/2004,13:44,1023.75,1024.00,1023.75,1023.75,212,147,359.00
08/31/2004,13:45,1023.75,1024.00,1023.75,1023.75,25,192,217.00
08/31/2004,13:46,1024.00,1024.00,1023.50,1024.00,2340,900,3240.00
08/31/2004,13:47,1024.00,1024.75,1023.75,1024.75,3278,280,3558.00
08/31/2004,13:48,1024.75,1025.50,1024.50,1025.25,4104,1958,6062.00
08/31/2004,13:49,1025.50,1025.50,1024.75,1024.75,711,1973,2684.00
08/31/2004,13:50,1024.75,1025.00,1024.50,1025.00,393,969,1362.00
08/31/2004,13:51,1024.75,1025.25,1024.75,1025.00,2081,224,2305.00
08/31/2004,13:52,1025.00,1025.25,1025.00,1025.25,32,631,663.00
08/31/2004,13:53,1025.00,1025.50,1025.00,1025.25,1361,664,2025.00
08/31/2004,13:54,1025.25,1025.25,1025.00,1025.25,512,133,645.00
08/31/2004,13:55,1025.25,1026.50,1025.00,1026.25,6186,1402,7588.00
08/31/2004,13:56,1026.25,1027.25,1026.00,1027.00,3777,446,4223.00
08/31/2004,13:57,1027.00,1027.25,1026.75,1027.00,1268,1280,2548.00
08/31/2004,13:58,1026.75,1027.00,1026.75,1026.75,528,2089,2617.00
08/31/2004,13:59,1026.75,1027.00,1026.50,1027.00,2009,1695,3704.00
08/31/2004,14:00,1027.00,1027.25,1026.75,1027.00,3327,625,3952.00
08/31/2004,14:01,1027.00,1027.25,1026.75,1026.75,130,1262,1392.00
08/31/2004,14:02,1026.75,1027.00,1026.75,1026.75,141,1702,1843.00
08/31/2004,14:03,1027.00,1027.00,1026.50,1026.50,106,1001,1107.00
08/31/2004,14:04,1026.50,1026.75,1026.00,1026.00,142,3524,3666.00
08/31/2004,14:05,1026.25,1026.25,1026.00,1026.00,186,123,309.00
08/31/2004,14:06,1026.00,1026.25,1026.00,1026.00,50,232,282.00
08/31/2004,14:07,1026.25,1026.25,1026.00,1026.25,3254,2258,5512.00
08/31/2004,14:08,1026.25,1026.25,1026.00,1026.25,702,338,1040.00
08/31/2004,14:09,1026.25,1026.25,1026.00,1026.00,170,425,595.00
08/31/2004,14:10,1026.25,1026.25,1026.00,1026.00,83,153,236.00
08/31/2004,14:11,1026.00,1026.25,1025.75,1026.00,1275,1438,2713.00
08/31/2004,14:12,1026.00,1026.00,1025.50,1025.50,291,1370,1661.00
08/31/2004,14:13,1025.50,1025.75,1025.00,1025.25,1023,2053,3076.00
08/31/2004,14:14,1025.25,1025.50,1024.75,1025.50,850,580,1430.00
08/31/2004,14:15,1025.50,1025.50,1025.25,1025.50,347,82,429.00
08/31/2004,14:16,1025.50,1025.75,1025.25,1025.75,260,38,298.00
08/31/2004,14:17,1025.75,1025.75,1025.25,1025.50,292,1023,1315.00
08/31/2004,14:18,1025.75,1025.75,1025.25,1025.25,183,341,524.00
08/31/2004,14:19,1025.25,1025.50,1025.00,1025.25,194,849,1043.00
08/31/2004,14:20,1025.25,1025.50,1025.25,1025.25,826,77,903.00
08/31/2004,14:21,1025.50,1025.75,1025.25,1025.50,924,114,1038.00
08/31/2004,14:22,1025.50,1025.75,1025.50,1025.50,82,705,787.00
08/31/2004,14:23,1025.50,1025.50,1024.75,1024.75,256,1798,2054.00
08/31/2004,14:24,1025.00,1025.00,1024.50,1024.50,42,921,963.00
08/31/2004,14:25,1024.50,1025.00,1024.50,1024.75,340,467,807.00
08/31/2004,14:26,1024.75,1025.25,1024.75,1025.25,1901,67,1968.00
08/31/2004,14:27,1025.00,1025.25,1025.00,1025.25,578,1045,1623.00
08/31/2004,14:28,1025.25,1025.50,1025.00,1025.50,1048,247,1295.00
08/31/2004,14:29,1025.25,1026.00,1025.00,1025.75,1620,331,1951.00
08/31/2004,14:30,1026.00,1026.25,1025.75,1026.25,3017,1198,4215.00
08/31/2004,14:31,1026.00,1026.25,1025.50,1025.75,279,1274,1553.00
08/31/2004,14:32,1026.00,1026.25,1025.75,1026.00,1299,303,1602.00
08/31/2004,14:33,1026.00,1026.25,1025.75,1026.00,403,98,501.00
08/31/2004,14:34,1026.00,1026.25,1025.75,1026.00,107,272,379.00
08/31/2004,14:35,1026.00,1026.25,1026.00,1026.00,28,187,215.00
08/31/2004,14:36,1026.25,1026.25,1026.00,1026.00,72,219,291.00
08/31/2004,14:37,1026.00,1026.25,1026.00,1026.00,46,120,166.00
08/31/2004,14:38,1026.25,1026.75,1026.00,1026.75,1701,100,1801.00
08/31/2004,14:39,1026.75,1027.00,1026.25,1026.25,1452,589,2041.00
08/31/2004,14:40,1026.50,1026.75,1026.25,1026.75,1466,81,1547.00
08/31/2004,14:41,1026.50,1027.25,1026.50,1027.00,2165,603,2768.00
08/31/2004,14:42,1027.00,1027.75,1026.75,1027.25,2001,689,2690.00
08/31/2004,14:43,1027.50,1027.50,1026.75,1027.00,764,1753,2517.00
08/31/2004,14:44,1027.00,1027.00,1026.75,1027.00,906,1965,2871.00
08/31/2004,14:45,1027.00,1027.50,1027.00,1027.25,1708,253,1961.00
08/31/2004,14:46,1027.25,1027.50,1027.00,1027.25,656,471,1127.00
08/31/2004,14:47,1027.25,1028.50,1027.25,1028.25,6451,1554,8005.00
08/31/2004,14:48,1028.50,1029.00,1028.25,1029.00,6116,1114,7230.00
08/31/2004,14:49,1028.75,1029.25,1028.50,1028.75,2467,1108,3575.00
08/31/2004,14:50,1029.00,1029.00,1028.50,1028.75,870,567,1437.00
08/31/2004,14:51,1028.75,1029.50,1028.75,1029.25,2547,1397,3944.00
08/31/2004,14:52,1029.25,1029.25,1028.75,1029.00,1629,1545,3174.00
08/31/2004,14:53,1029.00,1029.25,1028.50,1028.50,55,1414,1469.00
08/31/2004,14:54,1028.50,1028.75,1028.25,1028.50,162,1201,1363.00
08/31/2004,14:55,1028.50,1028.75,1028.25,1028.50,782,393,1175.00
08/31/2004,14:56,1028.25,1029.00,1028.25,1028.75,2473,798,3271.00
08/31/2004,14:57,1028.75,1029.25,1028.75,1029.25,2819,611,3430.00
08/31/2004,14:58,1029.25,1029.50,1029.00,1029.25,2522,2022,4544.00
08/31/2004,14:59,1029.25,1029.75,1029.25,1029.50,2848,747,3595.00
08/31/2004,15:00,1029.50,1030.25,1029.50,1030.25,7391,3690,11081.00
08/31/2004,15:01,1030.00,1030.25,1029.75,1030.00,3290,4212,7502.00
08/31/2004,15:02,1030.00,1030.25,1029.75,1030.00,2058,1169,3227.00
08/31/2004,15:03,1030.00,1030.00,1029.50,1030.00,1600,2305,3905.00
08/31/2004,15:04,1029.75,1030.50,1029.75,1030.25,1762,513,2275.00
08/31/2004,15:05,1030.50,1030.50,1030.00,1030.00,642,1603,2245.00
08/31/2004,15:06,1030.00,1030.25,1029.75,1030.25,1152,189,1341.00
08/31/2004,15:07,1030.25,1030.75,1030.00,1030.25,1667,873,2540.00
08/31/2004,15:08,1030.25,1030.75,1030.25,1030.50,564,243,807.00
08/31/2004,15:09,1030.50,1030.75,1030.50,1030.50,190,1233,1423.00
08/31/2004,15:10,1030.50,1030.75,1030.25,1030.50,487,171,658.00
08/31/2004,15:11,1030.50,1030.50,1030.00,1030.25,283,1330,1613.00
08/31/2004,15:12,1030.50,1030.50,1030.25,1030.25,282,302,584.00
08/31/2004,15:13,1030.25,1030.75,1030.25,1030.75,461,975,1436.00
08/31/2004,15:14,1030.50,1031.00,1030.50,1030.75,2155,1144,3299.00
08/31/2004,15:15,1030.75,1031.00,1030.50,1030.75,2053,2773,4826.00
08/31/2004,15:16,1030.75,1030.75,1030.50,1030.50,32,1,33.00
08/31/2004,15:31,1030.00,1030.50,1030.00,1030.00,381,659,1040.00
08/31/2004,15:32,1030.25,1030.25,1030.25,1030.25,447,0,447.00
08/31/2004,15:33,1030.00,1030.25,1030.00,1030.00,4,7,11.00
08/31/2004,15:34,1030.00,1030.25,1030.00,1030.25,22,45,67.00
08/31/2004,15:35,1030.25,1030.25,1030.00,1030.00,128,410,538.00
08/31/2004,15:36,1030.25,1030.50,1030.25,1030.50,151,0,151.00
08/31/2004,15:37,1030.50,1030.50,1030.25,1030.25,2,3,5.00
08/31/2004,15:38,1030.50,1030.50,1030.25,1030.25,1,68,69.00
08/31/2004,15:39,1030.00,1030.25,1030.00,1030.00,6,3,9.00
08/31/2004,15:41,1030.00,1030.25,1030.00,1030.25,185,17,202.00
08/31/2004,15:42,1030.25,1030.25,1030.25,1030.25,28,0,28.00
08/31/2004,15:43,1030.50,1030.75,1030.50,1030.50,193,10,203.00
08/31/2004,15:44,1030.50,1030.50,1030.50,1030.50,0,15,15.00
08/31/2004,15:45,1030.25,1030.25,1030.25,1030.25,0,5,5.00
08/31/2004,15:46,1030.50,1030.75,1030.50,1030.50,31,2,33.00
08/31/2004,15:47,1030.50,1030.75,1030.50,1030.75,4,24,28.00
08/31/2004,15:48,1030.50,1030.50,1030.50,1030.50,0,6,6.00
08/31/2004,15:49,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/31/2004,15:50,1030.75,1030.75,1030.50,1030.50,1,1,2.00
08/31/2004,15:51,1030.50,1030.50,1030.50,1030.50,0,84,84.00
08/31/2004,15:52,1030.50,1030.50,1030.25,1030.25,0,4,4.00
08/31/2004,15:53,1030.50,1030.50,1030.50,1030.50,6,0,6.00
08/31/2004,15:54,1030.50,1030.50,1030.50,1030.50,2,0,2.00
08/31/2004,15:55,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/31/2004,15:56,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/31/2004,15:57,1030.50,1030.50,1030.50,1030.50,6,0,6.00
08/31/2004,15:58,1030.50,1030.50,1030.50,1030.50,5,0,5.00
08/31/2004,15:59,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/31/2004,16:00,1030.50,1030.75,1030.50,1030.50,69,33,102.00
08/31/2004,17:01,1030.50,1030.50,1030.00,1030.00,0,245,245.00
08/31/2004,17:02,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,17:03,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/31/2004,17:06,1030.25,1030.25,1030.25,1030.25,4,0,4.00
08/31/2004,17:08,1030.25,1030.25,1030.25,1030.25,138,0,138.00
08/31/2004,17:09,1030.25,1030.50,1030.25,1030.25,9,4,13.00
08/31/2004,17:10,1030.25,1030.25,1030.00,1030.00,0,8,8.00
08/31/2004,17:11,1030.50,1030.50,1030.50,1030.50,1,0,1.00
08/31/2004,17:12,1030.25,1030.25,1030.25,1030.25,0,2,2.00
08/31/2004,17:16,1030.25,1030.25,1030.25,1030.25,0,5,5.00
08/31/2004,17:17,1030.25,1030.25,1030.25,1030.25,0,1,1.00
08/31/2004,17:18,1030.25,1030.50,1030.25,1030.25,5,4,9.00
08/31/2004,17:20,1030.25,1030.25,1030.25,1030.25,0,3,3.00
08/31/2004,17:21,1030.25,1030.25,1030.25,1030.25,0,33,33.00
08/31/2004,17:22,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/31/2004,17:24,1030.00,1030.00,1030.00,1030.00,0,9,9.00
08/31/2004,17:25,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,17:29,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,17:31,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/31/2004,17:33,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/31/2004,17:38,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,17:40,1030.25,1030.25,1030.25,1030.25,41,0,41.00
08/31/2004,17:41,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/31/2004,17:44,1030.00,1030.25,1030.00,1030.25,1,1,2.00
08/31/2004,17:46,1030.25,1030.25,1030.25,1030.25,14,0,14.00
08/31/2004,17:47,1030.00,1030.25,1030.00,1030.25,1,5,6.00
08/31/2004,17:48,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/31/2004,17:49,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,17:51,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/31/2004,17:52,1030.00,1030.00,1030.00,1030.00,0,4,4.00
08/31/2004,17:55,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/31/2004,17:56,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,17:57,1030.00,1030.00,1030.00,1030.00,0,51,51.00
08/31/2004,17:58,1030.25,1030.25,1030.25,1030.25,60,0,60.00
08/31/2004,17:59,1030.25,1030.25,1030.25,1030.25,17,0,17.00
08/31/2004,18:01,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/31/2004,18:02,1030.00,1030.25,1030.00,1030.00,2,2,4.00
08/31/2004,18:04,1030.00,1030.25,1030.00,1030.25,15,1,16.00
08/31/2004,18:05,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,18:07,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,18:08,1030.25,1030.25,1030.00,1030.00,1,2,3.00
08/31/2004,18:11,1030.25,1030.25,1030.00,1030.00,1,2,3.00
08/31/2004,18:13,1030.25,1030.25,1030.25,1030.25,25,0,25.00
08/31/2004,18:15,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,18:17,1030.25,1030.25,1030.00,1030.00,1,1,2.00
08/31/2004,18:19,1030.25,1030.25,1030.00,1030.00,1,10,11.00
08/31/2004,18:21,1030.25,1030.25,1030.25,1030.25,25,0,25.00
08/31/2004,18:23,1030.25,1030.25,1030.00,1030.00,1,1,2.00
08/31/2004,18:31,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,18:33,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/31/2004,18:35,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,18:39,1030.25,1030.25,1030.00,1030.00,1,1,2.00
08/31/2004,18:40,1030.25,1030.25,1030.00,1030.00,3,2,5.00
08/31/2004,18:41,1030.25,1030.25,1030.00,1030.00,1,1,2.00
08/31/2004,18:45,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/31/2004,18:47,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,18:49,1030.25,1030.25,1030.25,1030.25,11,0,11.00
08/31/2004,18:50,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/31/2004,18:51,1030.25,1030.25,1030.25,1030.25,10,0,10.00
08/31/2004,18:52,1030.00,1030.25,1030.00,1030.25,2,3,5.00
08/31/2004,18:55,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,18:58,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,19:03,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,19:04,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,19:07,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,19:11,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/31/2004,19:12,1030.25,1030.25,1030.25,1030.25,2,0,2.00
08/31/2004,19:14,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,19:16,1030.25,1030.25,1030.25,1030.25,24,0,24.00
08/31/2004,19:20,1030.25,1030.25,1030.25,1030.25,30,0,30.00
08/31/2004,19:29,1030.00,1030.00,1030.00,1030.00,0,2,2.00
08/31/2004,19:31,1030.00,1030.00,1030.00,1030.00,0,5,5.00
08/31/2004,19:37,1030.00,1030.00,1030.00,1030.00,0,4,4.00
08/31/2004,19:38,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,19:41,1030.00,1030.00,1030.00,1030.00,0,9,9.00
08/31/2004,19:42,1030.25,1030.25,1030.25,1030.25,3,0,3.00
08/31/2004,19:44,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,19:46,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,19:48,1030.00,1030.00,1030.00,1030.00,0,1,1.00
08/31/2004,19:50,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,19:51,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,19:54,1030.25,1030.25,1030.25,1030.25,1,0,1.00
08/31/2004,19:57,1030.25,1030.25,1030.25,1030.25,21,0,21.00
08/31/2004,19:59,1030.00,1030.00,1030.00,1030.00,0,3,3.00
08/31/2004,20:05,1030.25,1030.50,1030.25,1030.50,126,0,126.00
08/31/2004,20:06,1030.50,1030.50,1030.50,1030.50,5,0,5.00
08/31/2004,20:07,1030.50,1030.50,1030.50,1030.50,7,0,7.00
08/31/2004,20:08,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/31/2004,20:09,1030.50,1030.50,1030.50,1030.50,0,7,7.00
08/31/2004,20:12,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/31/2004,20:17,1030.50,1030.50,1030.50,1030.50,0,5,5.00
08/31/2004,20:19,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,20:22,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,20:25,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,20:27,1030.50,1030.50,1030.50,1030.50,0,5,5.00
08/31/2004,20:28,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/31/2004,20:32,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,20:37,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,20:38,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,20:41,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/31/2004,20:43,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/31/2004,20:44,1030.75,1030.75,1030.50,1030.75,3,1,4.00
08/31/2004,20:53,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,20:56,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/31/2004,20:57,1030.50,1030.50,1030.50,1030.50,0,5,5.00
08/31/2004,20:58,1030.50,1030.50,1030.50,1030.50,0,4,4.00
08/31/2004,21:01,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/31/2004,21:04,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,21:05,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,21:06,1030.50,1030.50,1030.50,1030.50,0,3,3.00
08/31/2004,21:07,1030.50,1030.50,1030.50,1030.50,0,18,18.00
08/31/2004,21:09,1030.50,1030.75,1030.50,1030.50,1,3,4.00
08/31/2004,21:10,1030.50,1030.50,1030.50,1030.50,0,1,1.00
08/31/2004,21:12,1030.50,1030.50,1030.50,1030.50,0,2,2.00
08/31/2004,21:14,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/31/2004,21:15,1030.75,1030.75,1030.75,1030.75,16,0,16.00
08/31/2004,21:16,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/31/2004,21:19,1030.75,1030.75,1030.75,1030.75,34,0,34.00
08/31/2004,21:20,1030.75,1030.75,1030.50,1030.75,27,1,28.00
08/31/2004,21:21,1030.75,1030.75,1030.75,1030.75,17,0,17.00
08/31/2004,21:22,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,21:25,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/31/2004,21:26,1030.75,1030.75,1030.75,1030.75,7,0,7.00
08/31/2004,21:27,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/31/2004,21:28,1030.75,1030.75,1030.75,1030.75,4,0,4.00
08/31/2004,21:29,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/31/2004,21:31,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,21:32,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,21:34,1030.75,1030.75,1030.75,1030.75,2,0,2.00
08/31/2004,21:37,1030.75,1030.75,1030.75,1030.75,4,0,4.00
08/31/2004,21:38,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/31/2004,21:39,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/31/2004,21:40,1030.75,1030.75,1030.50,1030.50,14,10,24.00
08/31/2004,21:43,1030.75,1030.75,1030.75,1030.75,11,0,11.00
08/31/2004,21:44,1030.75,1030.75,1030.75,1030.75,4,0,4.00
08/31/2004,21:45,1030.75,1030.75,1030.75,1030.75,5,0,5.00
08/31/2004,21:46,1030.75,1030.75,1030.75,1030.75,1,0,1.00
08/31/2004,21:48,1031.00,1031.00,1031.00,1031.00,6,0,6.00
08/31/2004,21:50,1030.75,1030.75,1030.75,1030.75,0,5,5.00
08/31/2004,21:52,1030.75,1030.75,1030.75,1030.75,0,2,2.00
08/31/2004,21:54,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/31/2004,21:55,1031.00,1031.00,1030.75,1030.75,1,1,2.00
08/31/2004,21:56,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/31/2004,21:59,1030.75,1030.75,1030.75,1030.75,0,2,2.00
08/31/2004,22:00,1030.75,1030.75,1030.75,1030.75,0,20,20.00
08/31/2004,22:02,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/31/2004,22:05,1030.75,1030.75,1030.75,1030.75,0,4,4.00
08/31/2004,22:13,1030.75,1030.75,1030.75,1030.75,0,11,11.00
08/31/2004,22:15,1031.00,1031.00,1031.00,1031.00,10,0,10.00
08/31/2004,22:21,1031.00,1031.00,1031.00,1031.00,5,0,5.00
08/31/2004,22:22,1031.00,1031.00,1031.00,1031.00,5,0,5.00
08/31/2004,22:23,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/31/2004,22:24,1031.00,1031.00,1030.75,1030.75,15,10,25.00
08/31/2004,22:27,1030.75,1030.75,1030.75,1030.75,0,51,51.00
08/31/2004,22:30,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/31/2004,22:33,1030.75,1030.75,1030.75,1030.75,0,31,31.00
08/31/2004,22:34,1030.75,1030.75,1030.75,1030.75,0,30,30.00
08/31/2004,22:35,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/31/2004,22:36,1030.75,1030.75,1030.75,1030.75,0,2,2.00
08/31/2004,22:38,1030.75,1030.75,1030.75,1030.75,0,2,2.00
08/31/2004,22:40,1030.75,1030.75,1030.75,1030.75,0,2,2.00
08/31/2004,22:41,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/31/2004,22:46,1031.00,1031.00,1031.00,1031.00,10,0,10.00
08/31/2004,22:49,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/31/2004,22:50,1031.00,1031.00,1031.00,1031.00,10,0,10.00
08/31/2004,22:52,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/31/2004,22:54,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/31/2004,22:55,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/31/2004,22:57,1030.75,1030.75,1030.75,1030.75,0,2,2.00
08/31/2004,23:00,1030.75,1031.00,1030.75,1031.00,4,20,24.00
08/31/2004,23:01,1031.00,1031.00,1031.00,1031.00,4,0,4.00
08/31/2004,23:03,1031.00,1031.00,1031.00,1031.00,26,0,26.00
08/31/2004,23:04,1031.00,1031.00,1031.00,1031.00,5,0,5.00
08/31/2004,23:05,1031.00,1031.00,1030.75,1030.75,1,1,2.00
08/31/2004,23:08,1031.00,1031.25,1031.00,1031.25,29,0,29.00
08/31/2004,23:09,1031.00,1031.00,1031.00,1031.00,0,6,6.00
08/31/2004,23:10,1031.25,1031.25,1030.75,1030.75,1,3,4.00
08/31/2004,23:11,1031.00,1031.00,1031.00,1031.00,6,0,6.00
08/31/2004,23:12,1031.00,1031.00,1031.00,1031.00,14,0,14.00
08/31/2004,23:13,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/31/2004,23:15,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/31/2004,23:16,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/31/2004,23:18,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/31/2004,23:22,1031.00,1031.00,1031.00,1031.00,8,0,8.00
08/31/2004,23:25,1031.00,1031.00,1031.00,1031.00,1,0,1.00
08/31/2004,23:26,1031.00,1031.25,1031.00,1031.25,6,0,6.00
08/31/2004,23:27,1031.25,1031.25,1031.00,1031.00,12,1,13.00
08/31/2004,23:31,1030.75,1030.75,1030.75,1030.75,0,6,6.00
08/31/2004,23:33,1030.75,1030.75,1030.75,1030.75,0,20,20.00
08/31/2004,23:35,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/31/2004,23:39,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/31/2004,23:40,1031.00,1031.00,1031.00,1031.00,2,0,2.00
08/31/2004,23:43,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/31/2004,23:48,1030.75,1030.75,1030.75,1030.75,0,3,3.00
08/31/2004,23:49,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/31/2004,23:51,1030.75,1030.75,1030.75,1030.75,0,1,1.00
08/31/2004,23:56,1031.00,1031.00,1031.00,1031.00,3,0,3.00
08/31/2004,23:58,1030.75,1030.75,1030.75,1030.75,0,2,2.00
09/01/2004,00:00,1031.00,1031.00,1030.75,1030.75,14,3,17.00
09/01/2004,00:02,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/01/2004,00:11,1030.75,1030.75,1030.75,1030.75,0,10,10.00
09/01/2004,00:19,1030.75,1030.75,1030.75,1030.75,0,24,24.00
09/01/2004,00:29,1030.50,1030.50,1030.50,1030.50,0,46,46.00
09/01/2004,00:30,1030.50,1030.50,1030.50,1030.50,0,15,15.00
09/01/2004,00:32,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/01/2004,00:36,1030.50,1030.50,1030.50,1030.50,0,14,14.00
09/01/2004,00:37,1030.50,1030.50,1030.50,1030.50,0,11,11.00
09/01/2004,00:38,1030.50,1030.50,1030.50,1030.50,0,5,5.00
09/01/2004,00:41,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/01/2004,00:44,1030.25,1030.25,1030.25,1030.25,0,3,3.00
09/01/2004,00:45,1030.25,1030.25,1030.25,1030.25,0,25,25.00
09/01/2004,00:46,1030.25,1030.25,1030.25,1030.25,0,26,26.00
09/01/2004,00:47,1030.25,1030.25,1030.25,1030.25,0,12,12.00
09/01/2004,00:48,1030.25,1030.25,1030.25,1030.25,0,22,22.00
09/01/2004,00:56,1030.25,1030.25,1030.25,1030.25,0,15,15.00
09/01/2004,01:00,1030.25,1030.25,1030.25,1030.25,0,3,3.00
09/01/2004,01:01,1030.00,1030.00,1030.00,1030.00,0,3,3.00
09/01/2004,01:02,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/01/2004,01:04,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/01/2004,01:08,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/01/2004,01:09,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/01/2004,01:12,1030.25,1030.25,1030.25,1030.25,23,0,23.00
09/01/2004,01:13,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/01/2004,01:14,1030.25,1030.25,1030.25,1030.25,42,0,42.00
09/01/2004,01:15,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/01/2004,01:17,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/01/2004,01:18,1030.25,1030.25,1030.25,1030.25,91,0,91.00
09/01/2004,01:19,1030.50,1030.50,1030.50,1030.50,6,0,6.00
09/01/2004,01:20,1030.50,1030.50,1030.50,1030.50,40,0,40.00
09/01/2004,01:21,1030.25,1030.25,1030.25,1030.25,0,5,5.00
09/01/2004,01:22,1030.25,1030.25,1030.25,1030.25,0,8,8.00
09/01/2004,01:23,1030.25,1030.25,1030.25,1030.25,0,25,25.00
09/01/2004,01:26,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/01/2004,01:27,1030.50,1030.50,1030.25,1030.25,5,18,23.00
09/01/2004,01:28,1030.50,1030.50,1030.50,1030.50,1,0,1.00
09/01/2004,01:29,1030.00,1030.00,1030.00,1030.00,0,10,10.00
09/01/2004,01:31,1030.00,1030.25,1029.75,1029.75,5,100,105.00
09/01/2004,01:33,1029.75,1029.75,1029.75,1029.75,0,400,400.00
09/01/2004,01:34,1029.75,1029.75,1029.50,1029.50,0,16,16.00
09/01/2004,01:35,1029.75,1029.75,1029.75,1029.75,4,0,4.00
09/01/2004,01:36,1029.75,1029.75,1029.75,1029.75,38,0,38.00
09/01/2004,01:38,1029.75,1029.75,1029.75,1029.75,10,0,10.00
09/01/2004,01:39,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/01/2004,01:40,1030.00,1030.00,1030.00,1030.00,6,0,6.00
09/01/2004,01:42,1030.00,1030.00,1030.00,1030.00,4,0,4.00
09/01/2004,01:43,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/01/2004,01:45,1030.00,1030.00,1030.00,1030.00,12,0,12.00
09/01/2004,01:46,1030.00,1030.00,1030.00,1030.00,2,0,2.00
09/01/2004,01:49,1029.75,1029.75,1029.75,1029.75,0,6,6.00
09/01/2004,01:51,1029.75,1029.75,1029.75,1029.75,0,5,5.00
09/01/2004,01:53,1030.00,1030.00,1030.00,1030.00,2,0,2.00
09/01/2004,01:55,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/01/2004,01:56,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/01/2004,01:57,1029.75,1029.75,1029.75,1029.75,0,4,4.00
09/01/2004,01:58,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/01/2004,01:59,1029.75,1029.75,1029.75,1029.75,0,65,65.00
09/01/2004,02:00,1029.50,1029.50,1029.50,1029.50,0,151,151.00
09/01/2004,02:01,1029.50,1029.75,1029.25,1029.50,40,142,182.00
09/01/2004,02:02,1029.25,1029.25,1029.00,1029.25,45,93,138.00
09/01/2004,02:03,1029.00,1029.25,1029.00,1029.25,30,3,33.00
09/01/2004,02:04,1029.25,1029.25,1029.25,1029.25,8,0,8.00
09/01/2004,02:05,1029.25,1029.25,1029.00,1029.25,55,5,60.00
09/01/2004,02:06,1029.25,1029.25,1029.25,1029.25,44,0,44.00
09/01/2004,02:07,1029.25,1029.25,1029.00,1029.00,8,10,18.00
09/01/2004,02:08,1029.00,1029.00,1028.50,1028.75,34,441,475.00
09/01/2004,02:09,1028.75,1028.75,1028.50,1028.50,67,7,74.00
09/01/2004,02:10,1028.50,1028.75,1028.50,1028.75,109,1,110.00
09/01/2004,02:11,1029.00,1029.00,1028.75,1028.75,49,9,58.00
09/01/2004,02:12,1029.00,1029.00,1029.00,1029.00,6,0,6.00
09/01/2004,02:13,1029.00,1029.00,1029.00,1029.00,5,0,5.00
09/01/2004,02:14,1029.00,1029.25,1029.00,1029.25,14,91,105.00
09/01/2004,02:15,1029.00,1029.00,1029.00,1029.00,0,27,27.00
09/01/2004,02:16,1029.00,1029.00,1028.25,1028.75,5,395,400.00
09/01/2004,02:17,1028.75,1029.00,1028.75,1028.75,41,41,82.00
09/01/2004,02:18,1028.75,1028.75,1028.50,1028.50,0,27,27.00
09/01/2004,02:19,1028.75,1028.75,1028.50,1028.75,3,55,58.00
09/01/2004,02:20,1028.50,1028.75,1028.25,1028.50,22,86,108.00
09/01/2004,02:21,1028.50,1028.50,1028.25,1028.50,20,36,56.00
09/01/2004,02:22,1028.50,1029.00,1028.50,1029.00,82,10,92.00
09/01/2004,02:23,1028.75,1029.00,1028.75,1029.00,2,62,64.00
09/01/2004,02:24,1028.75,1029.00,1028.75,1028.75,2,41,43.00
09/01/2004,02:25,1028.75,1028.75,1028.75,1028.75,0,27,27.00
09/01/2004,02:26,1028.75,1028.75,1028.75,1028.75,0,49,49.00
09/01/2004,02:27,1028.50,1028.75,1028.50,1028.75,15,1,16.00
09/01/2004,02:28,1028.75,1028.75,1028.75,1028.75,22,0,22.00
09/01/2004,02:29,1028.75,1028.75,1028.75,1028.75,3,0,3.00
09/01/2004,02:30,1028.75,1029.00,1028.75,1029.00,64,0,64.00
09/01/2004,02:31,1029.00,1029.25,1029.00,1029.00,55,22,77.00
09/01/2004,02:32,1028.75,1029.00,1028.75,1028.75,12,16,28.00
09/01/2004,02:33,1029.00,1029.25,1029.00,1029.00,54,19,73.00
09/01/2004,02:34,1029.00,1029.25,1029.00,1029.00,11,40,51.00
09/01/2004,02:35,1029.00,1029.00,1029.00,1029.00,0,5,5.00
09/01/2004,02:36,1029.25,1029.25,1029.25,1029.25,5,0,5.00
09/01/2004,02:37,1029.00,1029.00,1029.00,1029.00,0,13,13.00
09/01/2004,02:38,1029.00,1029.00,1029.00,1029.00,0,24,24.00
09/01/2004,02:41,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/01/2004,02:42,1029.25,1029.50,1029.25,1029.50,182,1,183.00
09/01/2004,02:43,1029.50,1029.50,1029.50,1029.50,38,0,38.00
09/01/2004,02:44,1029.50,1029.50,1029.50,1029.50,4,0,4.00
09/01/2004,02:46,1029.50,1029.75,1029.50,1029.75,103,1,104.00
09/01/2004,02:47,1029.75,1030.00,1029.75,1030.00,515,5,520.00
09/01/2004,02:48,1030.00,1030.00,1030.00,1030.00,10,0,10.00
09/01/2004,02:49,1030.00,1030.00,1029.75,1029.75,4,30,34.00
09/01/2004,02:50,1029.75,1029.75,1029.75,1029.75,0,6,6.00
09/01/2004,02:51,1029.75,1029.75,1029.75,1029.75,0,7,7.00
09/01/2004,02:54,1029.75,1029.75,1029.75,1029.75,0,3,3.00
09/01/2004,02:55,1029.50,1029.75,1029.50,1029.75,1,2,3.00
09/01/2004,02:56,1029.50,1029.50,1029.25,1029.50,48,40,88.00
09/01/2004,02:57,1029.50,1029.50,1029.50,1029.50,26,0,26.00
09/01/2004,02:58,1029.50,1029.50,1029.50,1029.50,5,0,5.00
09/01/2004,02:59,1029.25,1029.50,1029.25,1029.50,9,24,33.00
09/01/2004,03:00,1029.50,1029.50,1029.50,1029.50,13,0,13.00
09/01/2004,03:01,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/01/2004,03:03,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/01/2004,03:04,1029.75,1029.75,1029.75,1029.75,71,0,71.00
09/01/2004,03:05,1029.75,1029.75,1029.75,1029.75,50,0,50.00
09/01/2004,03:06,1029.75,1029.75,1029.75,1029.75,21,0,21.00
09/01/2004,03:07,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/01/2004,03:08,1029.75,1029.75,1029.75,1029.75,51,0,51.00
09/01/2004,03:10,1029.50,1029.50,1029.50,1029.50,0,19,19.00
09/01/2004,03:13,1029.50,1029.50,1029.50,1029.50,0,12,12.00
09/01/2004,03:14,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/01/2004,03:21,1029.50,1029.50,1029.50,1029.50,0,70,70.00
09/01/2004,03:22,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/01/2004,03:23,1029.75,1029.75,1029.75,1029.75,5,0,5.00
09/01/2004,03:24,1029.75,1029.75,1029.75,1029.75,25,0,25.00
09/01/2004,03:25,1029.75,1029.75,1029.75,1029.75,25,0,25.00
09/01/2004,03:26,1029.75,1029.75,1029.75,1029.75,24,0,24.00
09/01/2004,03:27,1029.75,1029.75,1029.50,1029.50,70,33,103.00
09/01/2004,03:28,1029.50,1029.50,1029.50,1029.50,0,7,7.00
09/01/2004,03:29,1029.50,1029.50,1029.25,1029.50,24,107,131.00
09/01/2004,03:30,1029.50,1029.50,1029.25,1029.25,2,1,3.00
09/01/2004,03:31,1029.50,1029.50,1029.25,1029.50,27,3,30.00
09/01/2004,03:32,1029.50,1029.50,1029.50,1029.50,18,0,18.00
09/01/2004,03:34,1029.50,1029.50,1029.50,1029.50,37,0,37.00
09/01/2004,03:35,1029.50,1029.50,1029.50,1029.50,21,0,21.00
09/01/2004,03:36,1029.50,1029.50,1029.50,1029.50,65,0,65.00
09/01/2004,03:37,1029.50,1029.50,1029.25,1029.25,4,6,10.00
09/01/2004,03:38,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/01/2004,03:39,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/01/2004,03:40,1029.50,1029.50,1029.25,1029.25,1,11,12.00
09/01/2004,03:41,1029.50,1029.50,1029.50,1029.50,53,0,53.00
09/01/2004,03:42,1029.25,1029.50,1029.25,1029.25,1,10,11.00
09/01/2004,03:43,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/01/2004,03:44,1029.50,1029.50,1029.50,1029.50,22,0,22.00
09/01/2004,03:45,1029.50,1029.50,1029.50,1029.50,55,0,55.00
09/01/2004,03:46,1029.50,1029.50,1029.50,1029.50,6,0,6.00
09/01/2004,03:49,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/01/2004,03:50,1029.75,1029.75,1029.75,1029.75,46,0,46.00
09/01/2004,03:51,1029.75,1029.75,1029.75,1029.75,30,0,30.00
09/01/2004,03:52,1029.75,1029.75,1029.75,1029.75,15,0,15.00
09/01/2004,03:53,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/01/2004,03:54,1029.75,1029.75,1029.75,1029.75,46,0,46.00
09/01/2004,03:56,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/01/2004,03:57,1029.75,1029.75,1029.75,1029.75,30,0,30.00
09/01/2004,03:58,1029.75,1029.75,1029.75,1029.75,103,0,103.00
09/01/2004,03:59,1029.75,1029.75,1029.75,1029.75,9,0,9.00
09/01/2004,04:00,1029.75,1029.75,1029.75,1029.75,9,0,9.00
09/01/2004,04:02,1029.50,1029.50,1029.50,1029.50,0,110,110.00
09/01/2004,04:04,1029.50,1029.50,1029.50,1029.50,0,50,50.00
09/01/2004,04:05,1029.75,1029.75,1029.75,1029.75,45,0,45.00
09/01/2004,04:06,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/01/2004,04:08,1030.00,1030.00,1030.00,1030.00,10,0,10.00
09/01/2004,04:10,1029.75,1030.00,1029.75,1030.00,10,10,20.00
09/01/2004,04:11,1029.75,1029.75,1029.75,1029.75,0,6,6.00
09/01/2004,04:12,1029.75,1029.75,1029.75,1029.75,0,8,8.00
09/01/2004,04:13,1029.75,1029.75,1029.75,1029.75,0,3,3.00
09/01/2004,04:14,1029.75,1029.75,1029.75,1029.75,0,4,4.00
09/01/2004,04:16,1029.50,1029.50,1029.50,1029.50,0,7,7.00
09/01/2004,04:17,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/01/2004,04:19,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/01/2004,04:24,1029.75,1029.75,1029.75,1029.75,59,0,59.00
09/01/2004,04:25,1029.75,1029.75,1029.75,1029.75,9,0,9.00
09/01/2004,04:26,1030.00,1030.00,1029.75,1030.00,4,1,5.00
09/01/2004,04:27,1029.75,1029.75,1029.75,1029.75,0,3,3.00
09/01/2004,04:28,1029.75,1029.75,1029.75,1029.75,0,95,95.00
09/01/2004,04:29,1029.75,1029.75,1029.75,1029.75,0,86,86.00
09/01/2004,04:30,1029.50,1029.75,1029.50,1029.75,39,15,54.00
09/01/2004,04:31,1029.75,1029.75,1029.75,1029.75,100,0,100.00
09/01/2004,04:32,1030.00,1030.00,1030.00,1030.00,73,0,73.00
09/01/2004,04:33,1030.00,1030.00,1029.75,1030.00,56,2,58.00
09/01/2004,04:34,1030.00,1030.00,1030.00,1030.00,3,0,3.00
09/01/2004,04:35,1030.00,1030.00,1030.00,1030.00,2,0,2.00
09/01/2004,04:36,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/01/2004,04:37,1030.00,1030.00,1030.00,1030.00,17,0,17.00
09/01/2004,04:38,1030.00,1030.00,1030.00,1030.00,8,0,8.00
09/01/2004,04:39,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/01/2004,04:41,1030.25,1030.25,1030.00,1030.25,19,1,20.00
09/01/2004,04:42,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/01/2004,04:43,1030.25,1030.25,1030.25,1030.25,126,0,126.00
09/01/2004,04:44,1030.25,1030.25,1030.25,1030.25,8,0,8.00
09/01/2004,04:45,1030.25,1030.25,1030.00,1030.00,14,1,15.00
09/01/2004,04:46,1030.00,1030.00,1029.75,1029.75,0,59,59.00
09/01/2004,04:47,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/01/2004,04:48,1029.75,1029.75,1029.75,1029.75,0,5,5.00
09/01/2004,04:49,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/01/2004,04:50,1030.00,1030.00,1030.00,1030.00,10,0,10.00
09/01/2004,04:51,1030.00,1030.00,1029.75,1029.75,2,1,3.00
09/01/2004,04:52,1030.00,1030.00,1030.00,1030.00,34,0,34.00
09/01/2004,04:54,1030.25,1030.25,1030.00,1030.25,37,6,43.00
09/01/2004,04:55,1030.25,1030.25,1030.25,1030.25,22,0,22.00
09/01/2004,04:56,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/01/2004,04:59,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/01/2004,05:00,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/01/2004,05:02,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/01/2004,05:04,1030.50,1030.50,1030.25,1030.50,101,1,102.00
09/01/2004,05:05,1030.50,1030.50,1030.50,1030.50,23,0,23.00
09/01/2004,05:06,1030.50,1030.50,1030.50,1030.50,14,0,14.00
09/01/2004,05:07,1030.50,1030.50,1030.25,1030.25,6,3,9.00
09/01/2004,05:09,1030.50,1030.50,1030.50,1030.50,7,0,7.00
09/01/2004,05:10,1030.25,1030.25,1030.25,1030.25,0,4,4.00
09/01/2004,05:11,1030.25,1030.25,1030.25,1030.25,0,104,104.00
09/01/2004,05:12,1030.25,1030.25,1030.25,1030.25,0,19,19.00
09/01/2004,05:13,1030.00,1030.25,1030.00,1030.00,1,7,8.00
09/01/2004,05:14,1030.00,1030.00,1030.00,1030.00,0,20,20.00
09/01/2004,05:15,1030.25,1030.25,1030.25,1030.25,25,0,25.00
09/01/2004,05:16,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/01/2004,05:21,1030.25,1030.25,1030.25,1030.25,28,0,28.00
09/01/2004,05:22,1030.25,1030.25,1030.25,1030.25,11,0,11.00
09/01/2004,05:23,1030.25,1030.50,1030.25,1030.25,7,3,10.00
09/01/2004,05:24,1030.25,1030.25,1030.25,1030.25,0,52,52.00
09/01/2004,05:25,1030.00,1030.00,1030.00,1030.00,0,78,78.00
09/01/2004,05:26,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/01/2004,05:27,1030.00,1030.00,1030.00,1030.00,0,2,2.00
09/01/2004,05:32,1030.00,1030.25,1030.00,1030.25,2,1,3.00
09/01/2004,05:33,1030.00,1030.00,1030.00,1030.00,0,14,14.00
09/01/2004,05:37,1030.00,1030.00,1030.00,1030.00,0,63,63.00
09/01/2004,05:38,1030.00,1030.00,1029.75,1029.75,0,3,3.00
09/01/2004,05:40,1029.75,1029.75,1029.75,1029.75,0,2,2.00
09/01/2004,05:41,1029.75,1029.75,1029.75,1029.75,0,2,2.00
09/01/2004,05:42,1030.00,1030.00,1029.75,1030.00,18,10,28.00
09/01/2004,05:43,1030.00,1030.00,1030.00,1030.00,2,0,2.00
09/01/2004,05:44,1030.00,1030.00,1030.00,1030.00,2,0,2.00
09/01/2004,05:45,1030.00,1030.00,1030.00,1030.00,2,0,2.00
09/01/2004,05:46,1030.00,1030.00,1030.00,1030.00,58,0,58.00
09/01/2004,05:47,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/01/2004,05:49,1030.00,1030.00,1030.00,1030.00,0,9,9.00
09/01/2004,05:50,1030.25,1030.25,1030.00,1030.00,1,57,58.00
09/01/2004,05:53,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/01/2004,05:54,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/01/2004,05:55,1030.25,1030.25,1030.25,1030.25,32,0,32.00
09/01/2004,05:56,1030.25,1030.25,1030.25,1030.25,8,0,8.00
09/01/2004,05:58,1030.25,1030.25,1030.00,1030.00,1,1,2.00
09/01/2004,06:00,1030.00,1030.00,1030.00,1030.00,0,38,38.00
09/01/2004,06:01,1030.00,1030.00,1029.75,1030.00,11,36,47.00
09/01/2004,06:02,1030.00,1030.00,1030.00,1030.00,9,0,9.00
09/01/2004,06:03,1030.00,1030.00,1030.00,1030.00,13,0,13.00
09/01/2004,06:04,1030.00,1030.00,1030.00,1030.00,44,0,44.00
09/01/2004,06:05,1030.25,1030.25,1030.25,1030.25,9,0,9.00
09/01/2004,06:06,1030.25,1030.75,1030.25,1030.50,68,85,153.00
09/01/2004,06:07,1030.50,1030.50,1030.50,1030.50,0,41,41.00
09/01/2004,06:08,1030.50,1030.50,1030.50,1030.50,0,18,18.00
09/01/2004,06:09,1030.50,1030.50,1030.50,1030.50,0,40,40.00
09/01/2004,06:10,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/01/2004,06:11,1030.50,1030.50,1030.25,1030.50,6,22,28.00
09/01/2004,06:12,1030.50,1030.50,1030.50,1030.50,2,0,2.00
09/01/2004,06:13,1030.50,1030.50,1030.50,1030.50,6,0,6.00
09/01/2004,06:14,1030.50,1030.75,1030.50,1030.50,6,1,7.00
09/01/2004,06:15,1030.50,1030.75,1030.50,1030.50,10,2,12.00
09/01/2004,06:16,1030.75,1031.00,1030.75,1031.00,328,0,328.00
09/01/2004,06:17,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/01/2004,06:18,1031.00,1031.25,1031.00,1031.00,146,59,205.00
09/01/2004,06:19,1031.00,1031.00,1031.00,1031.00,0,32,32.00
09/01/2004,06:20,1030.75,1031.00,1030.75,1031.00,1,1,2.00
09/01/2004,06:21,1031.00,1031.25,1030.75,1031.00,13,10,23.00
09/01/2004,06:23,1031.00,1031.00,1031.00,1031.00,0,9,9.00
09/01/2004,06:24,1031.00,1031.00,1030.75,1031.00,1,10,11.00
09/01/2004,06:25,1030.75,1031.00,1030.75,1031.00,1,5,6.00
09/01/2004,06:26,1030.75,1030.75,1030.50,1030.50,0,77,77.00
09/01/2004,06:27,1030.50,1030.75,1030.50,1030.75,60,2,62.00
09/01/2004,06:28,1030.75,1030.75,1030.50,1030.75,7,100,107.00
09/01/2004,06:30,1030.50,1030.75,1030.50,1030.75,1,1,2.00
09/01/2004,06:31,1030.75,1030.75,1030.75,1030.75,10,0,10.00
09/01/2004,06:32,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/01/2004,06:34,1030.50,1030.50,1030.25,1030.25,0,104,104.00
09/01/2004,06:35,1030.25,1030.50,1030.25,1030.50,29,1,30.00
09/01/2004,06:36,1030.75,1030.75,1030.75,1030.75,5,0,5.00
09/01/2004,06:37,1030.75,1030.75,1030.75,1030.75,10,0,10.00
09/01/2004,06:38,1030.75,1030.75,1030.75,1030.75,5,0,5.00
09/01/2004,06:39,1031.00,1031.00,1030.50,1030.75,3,157,160.00
09/01/2004,06:40,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/01/2004,06:41,1030.50,1030.50,1030.50,1030.50,0,13,13.00
09/01/2004,06:42,1030.75,1030.75,1030.50,1030.50,50,45,95.00
09/01/2004,06:43,1030.50,1030.50,1030.25,1030.25,0,63,63.00
09/01/2004,06:44,1030.25,1030.25,1030.00,1030.00,0,20,20.00
09/01/2004,06:45,1030.00,1030.50,1030.00,1030.50,54,1,55.00
09/01/2004,06:46,1030.25,1030.25,1030.00,1030.00,0,75,75.00
09/01/2004,06:48,1030.25,1030.50,1030.25,1030.50,5,0,5.00
09/01/2004,06:49,1030.50,1030.75,1030.50,1030.75,76,0,76.00
09/01/2004,06:50,1030.50,1030.50,1030.50,1030.50,0,28,28.00
09/01/2004,06:51,1030.25,1030.25,1030.25,1030.25,0,2,2.00
09/01/2004,06:52,1030.25,1030.75,1030.25,1030.50,36,18,54.00
09/01/2004,06:53,1030.50,1030.75,1030.50,1030.75,2,14,16.00
09/01/2004,06:54,1030.50,1030.50,1030.50,1030.50,0,41,41.00
09/01/2004,06:56,1030.25,1030.25,1030.25,1030.25,0,107,107.00
09/01/2004,06:57,1030.25,1030.25,1030.25,1030.25,0,15,15.00
09/01/2004,06:58,1030.25,1030.50,1030.25,1030.50,1,4,5.00
09/01/2004,06:59,1030.50,1030.50,1030.50,1030.50,2,0,2.00
09/01/2004,07:00,1030.25,1030.25,1030.25,1030.25,0,30,30.00
09/01/2004,07:01,1030.00,1030.00,1030.00,1030.00,0,24,24.00
09/01/2004,07:02,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/01/2004,07:03,1030.00,1030.25,1030.00,1030.00,1,62,63.00
09/01/2004,07:05,1030.25,1030.25,1030.00,1030.00,2,1,3.00
09/01/2004,07:06,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/01/2004,07:07,1030.00,1030.00,1029.75,1029.75,0,27,27.00
09/01/2004,07:08,1030.00,1030.00,1030.00,1030.00,32,0,32.00
09/01/2004,07:09,1030.00,1030.00,1029.75,1029.75,18,10,28.00
09/01/2004,07:11,1030.00,1030.00,1030.00,1030.00,68,0,68.00
09/01/2004,07:12,1030.25,1030.25,1030.00,1030.00,100,1,101.00
09/01/2004,07:14,1030.00,1030.00,1029.75,1029.75,1,226,227.00
09/01/2004,07:16,1029.75,1029.75,1029.50,1029.50,2,209,211.00
09/01/2004,07:17,1029.50,1029.75,1029.50,1029.50,17,97,114.00
09/01/2004,07:18,1029.50,1029.75,1029.50,1029.75,20,6,26.00
09/01/2004,07:19,1029.75,1030.00,1029.75,1030.00,23,0,23.00
09/01/2004,07:20,1029.75,1029.75,1029.75,1029.75,0,41,41.00
09/01/2004,07:21,1029.75,1029.75,1029.50,1029.50,0,51,51.00
09/01/2004,07:22,1029.50,1029.50,1029.50,1029.50,0,62,62.00
09/01/2004,07:23,1029.50,1029.75,1029.50,1029.75,123,9,132.00
09/01/2004,07:24,1030.00,1030.00,1029.75,1029.75,1,1,2.00
09/01/2004,07:25,1029.75,1029.75,1029.75,1029.75,0,4,4.00
09/01/2004,07:28,1030.00,1030.00,1030.00,1030.00,2,0,2.00
09/01/2004,07:29,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/01/2004,07:30,1030.00,1030.00,1029.75,1030.00,5,13,18.00
09/01/2004,07:31,1030.00,1030.00,1030.00,1030.00,58,0,58.00
09/01/2004,07:33,1030.00,1030.00,1030.00,1030.00,9,0,9.00
09/01/2004,07:34,1029.75,1029.75,1029.75,1029.75,0,150,150.00
09/01/2004,07:35,1029.75,1029.75,1029.75,1029.75,0,3,3.00
09/01/2004,07:36,1030.00,1030.00,1030.00,1030.00,132,0,132.00
09/01/2004,07:37,1030.00,1030.00,1030.00,1030.00,31,0,31.00
09/01/2004,07:38,1029.75,1030.00,1029.75,1030.00,95,1,96.00
09/01/2004,07:39,1030.00,1030.00,1029.75,1030.00,11,20,31.00
09/01/2004,07:40,1029.75,1029.75,1029.50,1029.50,0,246,246.00
09/01/2004,07:41,1029.50,1029.50,1029.50,1029.50,0,145,145.00
09/01/2004,07:42,1029.75,1029.75,1029.50,1029.75,2,12,14.00
09/01/2004,07:43,1029.75,1029.75,1029.50,1029.50,10,5,15.00
09/01/2004,07:44,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/01/2004,07:45,1029.50,1029.75,1029.50,1029.50,1,6,7.00
09/01/2004,07:46,1029.75,1029.75,1029.75,1029.75,92,0,92.00
09/01/2004,07:47,1029.50,1029.50,1029.25,1029.50,1,85,86.00
09/01/2004,07:48,1029.25,1029.50,1029.25,1029.50,23,5,28.00
09/01/2004,07:50,1029.25,1029.50,1029.25,1029.25,4,3,7.00
09/01/2004,07:51,1029.25,1029.50,1029.25,1029.50,1,4,5.00
09/01/2004,07:52,1029.25,1029.50,1029.25,1029.25,4,57,61.00
09/01/2004,07:53,1029.50,1029.50,1029.25,1029.50,55,3,58.00
09/01/2004,07:54,1029.50,1029.50,1029.25,1029.25,2,20,22.00
09/01/2004,07:55,1029.50,1029.50,1029.00,1029.00,10,224,234.00
09/01/2004,07:56,1029.25,1029.25,1029.00,1029.25,7,261,268.00
09/01/2004,07:57,1029.00,1029.50,1029.00,1029.50,435,334,769.00
09/01/2004,07:58,1029.50,1029.50,1029.25,1029.25,15,5,20.00
09/01/2004,07:59,1029.50,1029.50,1029.50,1029.50,241,0,241.00
09/01/2004,08:00,1029.50,1029.75,1029.50,1029.50,15,1,16.00
09/01/2004,08:01,1029.50,1029.75,1029.50,1029.50,2,128,130.00
09/01/2004,08:02,1029.25,1029.50,1029.25,1029.50,213,11,224.00
09/01/2004,08:03,1029.50,1029.50,1029.50,1029.50,63,0,63.00
09/01/2004,08:04,1029.50,1029.50,1029.50,1029.50,53,0,53.00
09/01/2004,08:05,1029.50,1029.75,1029.50,1029.50,21,5,26.00
09/01/2004,08:06,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/01/2004,08:07,1029.75,1029.75,1029.50,1029.50,10,6,16.00
09/01/2004,08:08,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/01/2004,08:09,1029.50,1029.50,1029.25,1029.25,0,99,99.00
09/01/2004,08:10,1029.25,1029.50,1029.25,1029.50,11,2,13.00
09/01/2004,08:11,1029.25,1029.25,1029.25,1029.25,0,5,5.00
09/01/2004,08:12,1029.50,1029.50,1029.50,1029.50,61,0,61.00
09/01/2004,08:13,1029.50,1029.50,1029.50,1029.50,38,0,38.00
09/01/2004,08:14,1029.25,1029.25,1029.25,1029.25,0,11,11.00
09/01/2004,08:15,1029.25,1029.50,1029.25,1029.25,5,127,132.00
09/01/2004,08:16,1029.00,1029.25,1029.00,1029.25,54,6,60.00
09/01/2004,08:17,1029.25,1029.25,1029.25,1029.25,73,0,73.00
09/01/2004,08:18,1029.25,1029.25,1029.00,1029.25,47,6,53.00
09/01/2004,08:19,1029.25,1029.25,1028.75,1028.75,53,373,426.00
09/01/2004,08:20,1028.75,1029.00,1028.75,1028.75,128,131,259.00
09/01/2004,08:21,1029.00,1029.00,1029.00,1029.00,58,0,58.00
09/01/2004,08:22,1029.00,1029.00,1029.00,1029.00,85,0,85.00
09/01/2004,08:23,1029.00,1029.00,1029.00,1029.00,7,0,7.00
09/01/2004,08:24,1029.25,1029.25,1029.00,1029.00,3,34,37.00
09/01/2004,08:25,1029.25,1029.25,1029.00,1029.00,2,219,221.00
09/01/2004,08:26,1029.00,1029.25,1028.75,1029.00,15,437,452.00
09/01/2004,08:27,1029.00,1029.25,1028.75,1028.75,10,102,112.00
09/01/2004,08:28,1029.00,1029.00,1029.00,1029.00,90,0,90.00
09/01/2004,08:29,1029.00,1029.00,1028.75,1029.00,269,19,288.00
09/01/2004,08:30,1029.00,1029.25,1028.75,1028.75,327,742,1069.00
09/01/2004,08:31,1028.75,1029.00,1028.50,1029.00,1275,1104,2379.00
09/01/2004,08:32,1029.00,1029.25,1028.75,1029.00,1699,730,2429.00
09/01/2004,08:33,1029.00,1029.25,1028.75,1029.25,1135,402,1537.00
09/01/2004,08:34,1029.25,1029.75,1029.00,1029.50,1612,897,2509.00
09/01/2004,08:35,1029.50,1030.25,1029.25,1030.25,3835,664,4499.00
09/01/2004,08:36,1030.25,1030.75,1030.25,1030.25,2403,1062,3465.00
09/01/2004,08:37,1030.50,1030.50,1030.25,1030.50,1755,1128,2883.00
09/01/2004,08:38,1030.50,1031.00,1030.25,1030.75,1406,971,2377.00
09/01/2004,08:39,1030.75,1031.00,1030.50,1030.50,1034,1582,2616.00
09/01/2004,08:40,1030.50,1030.75,1029.50,1029.75,314,3415,3729.00
09/01/2004,08:41,1029.50,1029.75,1029.00,1029.00,647,2182,2829.00
09/01/2004,08:42,1029.00,1029.25,1028.25,1028.50,176,2552,2728.00
09/01/2004,08:43,1028.50,1028.75,1028.25,1028.25,990,1089,2079.00
09/01/2004,08:44,1028.25,1028.75,1027.75,1028.50,2979,3898,6877.00
09/01/2004,08:45,1028.75,1029.00,1028.50,1029.00,2202,106,2308.00
09/01/2004,08:46,1029.00,1029.00,1028.25,1028.50,466,1130,1596.00
09/01/2004,08:47,1028.50,1028.75,1028.50,1028.75,352,171,523.00
09/01/2004,08:48,1028.75,1029.00,1028.50,1029.00,1602,121,1723.00
09/01/2004,08:49,1029.25,1029.50,1029.00,1029.00,979,320,1299.00
09/01/2004,08:50,1029.25,1029.25,1028.75,1029.00,560,934,1494.00
09/01/2004,08:51,1029.00,1029.25,1028.25,1028.25,218,1600,1818.00
09/01/2004,08:52,1028.50,1028.75,1028.25,1028.75,734,160,894.00
09/01/2004,08:53,1028.75,1028.75,1028.50,1028.75,274,38,312.00
09/01/2004,08:54,1028.75,1029.50,1028.75,1029.25,2182,334,2516.00
09/01/2004,08:55,1029.25,1029.25,1029.00,1029.00,860,205,1065.00
09/01/2004,08:56,1029.25,1029.25,1028.25,1028.25,519,1263,1782.00
09/01/2004,08:57,1028.50,1028.75,1028.25,1028.25,353,260,613.00
09/01/2004,08:58,1028.25,1028.50,1028.00,1028.50,245,869,1114.00
09/01/2004,08:59,1028.50,1028.50,1028.25,1028.25,371,477,848.00
09/01/2004,09:00,1028.50,1028.75,1027.75,1027.75,607,502,1109.00
09/01/2004,09:01,1028.25,1028.50,1027.75,1028.50,963,403,1366.00
09/01/2004,09:02,1028.50,1029.25,1028.00,1028.75,1852,1986,3838.00
09/01/2004,09:03,1029.00,1029.50,1028.75,1029.50,1650,1641,3291.00
09/01/2004,09:04,1029.25,1030.25,1029.00,1030.25,3553,1564,5117.00
09/01/2004,09:05,1030.00,1030.50,1030.00,1030.25,1107,954,2061.00
09/01/2004,09:06,1030.25,1031.25,1030.00,1030.25,3263,2097,5360.00
09/01/2004,09:07,1030.50,1030.75,1030.25,1030.50,1282,571,1853.00
09/01/2004,09:08,1030.50,1030.50,1030.00,1030.25,791,707,1498.00
09/01/2004,09:09,1030.00,1030.25,1029.75,1030.00,561,1492,2053.00
09/01/2004,09:10,1030.25,1030.75,1030.00,1030.50,1178,189,1367.00
09/01/2004,09:11,1030.75,1030.75,1029.75,1030.50,1586,1698,3284.00
09/01/2004,09:12,1030.75,1031.00,1030.75,1030.75,1006,812,1818.00
09/01/2004,09:13,1031.00,1031.25,1030.50,1031.25,1349,1601,2950.00
09/01/2004,09:14,1031.25,1032.25,1031.00,1031.75,6447,2098,8545.00
09/01/2004,09:15,1031.75,1032.00,1031.75,1032.00,3150,707,3857.00
09/01/2004,09:16,1032.00,1032.75,1031.75,1032.50,4083,1482,5565.00
09/01/2004,09:17,1032.50,1033.00,1032.50,1033.00,2168,651,2819.00
09/01/2004,09:18,1033.00,1033.00,1032.50,1032.75,1479,1488,2967.00
09/01/2004,09:19,1032.75,1033.50,1032.75,1033.00,2448,1621,4069.00
09/01/2004,09:20,1033.00,1033.50,1033.00,1033.25,2497,1804,4301.00
09/01/2004,09:21,1033.25,1033.50,1033.00,1033.25,1418,866,2284.00
09/01/2004,09:22,1033.25,1034.00,1033.25,1033.50,2711,1058,3769.00
09/01/2004,09:23,1033.75,1033.75,1033.50,1033.50,283,650,933.00
09/01/2004,09:24,1033.50,1033.75,1033.00,1033.25,763,2301,3064.00
09/01/2004,09:25,1033.50,1034.00,1033.25,1033.50,799,445,1244.00
09/01/2004,09:26,1033.50,1034.00,1033.50,1033.50,521,337,858.00
09/01/2004,09:27,1033.75,1033.75,1033.25,1033.25,104,1785,1889.00
09/01/2004,09:28,1033.25,1034.00,1033.25,1033.75,2490,286,2776.00
09/01/2004,09:29,1034.00,1034.50,1033.75,1034.25,3151,2183,5334.00
09/01/2004,09:30,1034.25,1035.25,1034.00,1035.25,3954,1456,5410.00
09/01/2004,09:31,1035.25,1035.50,1035.00,1035.00,3766,1263,5029.00
09/01/2004,09:32,1035.00,1035.25,1034.00,1034.25,452,5422,5874.00
09/01/2004,09:33,1034.25,1034.25,1034.00,1034.25,787,939,1726.00
09/01/2004,09:34,1034.25,1034.25,1033.75,1033.75,1008,2447,3455.00
09/01/2004,09:35,1033.75,1034.00,1033.25,1033.25,186,2916,3102.00
09/01/2004,09:36,1033.25,1033.50,1033.25,1033.50,98,2130,2228.00
09/01/2004,09:37,1033.25,1033.50,1032.75,1032.75,185,2140,2325.00
09/01/2004,09:38,1033.00,1033.00,1032.50,1032.75,2304,1843,4147.00
09/01/2004,09:39,1032.75,1033.25,1032.50,1032.75,685,2902,3587.00
09/01/2004,09:40,1032.50,1033.00,1032.50,1032.75,846,78,924.00
09/01/2004,09:41,1033.00,1033.00,1032.50,1032.75,888,1474,2362.00
09/01/2004,09:42,1032.75,1033.00,1032.50,1033.00,1087,1046,2133.00
09/01/2004,09:43,1032.75,1033.25,1032.75,1033.25,842,503,1345.00
09/01/2004,09:44,1033.25,1033.75,1033.00,1033.75,1869,109,1978.00
09/01/2004,09:45,1033.50,1033.50,1033.00,1033.25,349,1270,1619.00
09/01/2004,09:46,1033.25,1033.50,1032.75,1032.75,737,1720,2457.00
09/01/2004,09:47,1032.75,1033.25,1032.50,1033.00,2095,317,2412.00
09/01/2004,09:48,1033.00,1033.25,1032.50,1032.75,393,1292,1685.00
09/01/2004,09:49,1032.75,1033.00,1032.50,1033.00,410,349,759.00
09/01/2004,09:50,1033.00,1033.50,1033.00,1033.50,1006,89,1095.00
09/01/2004,09:51,1033.25,1033.75,1033.25,1033.25,742,226,968.00
09/01/2004,09:52,1033.25,1033.50,1033.25,1033.50,173,23,196.00
09/01/2004,09:53,1033.25,1033.50,1033.00,1033.50,253,877,1130.00
09/01/2004,09:54,1033.25,1034.00,1033.25,1033.75,2703,402,3105.00
09/01/2004,09:55,1033.75,1034.00,1033.50,1034.00,289,367,656.00
09/01/2004,09:56,1033.75,1034.00,1033.50,1033.50,114,753,867.00
09/01/2004,09:57,1033.75,1033.75,1033.25,1033.50,112,604,716.00
09/01/2004,09:58,1033.50,1033.50,1033.00,1033.00,129,729,858.00
09/01/2004,09:59,1033.25,1033.25,1032.75,1032.75,608,752,1360.00
09/01/2004,10:00,1032.75,1033.25,1032.75,1032.75,220,288,508.00
09/01/2004,10:01,1033.00,1033.25,1032.75,1033.00,241,490,731.00
09/01/2004,10:02,1033.00,1033.00,1032.50,1032.75,373,781,1154.00
09/01/2004,10:03,1032.75,1033.25,1032.75,1033.00,525,162,687.00
09/01/2004,10:04,1033.00,1033.00,1032.50,1033.00,147,964,1111.00
09/01/2004,10:05,1033.00,1033.00,1032.75,1033.00,37,603,640.00
09/01/2004,10:06,1033.00,1033.25,1032.75,1033.00,825,174,999.00
09/01/2004,10:07,1033.00,1033.25,1032.75,1033.00,221,313,534.00
09/01/2004,10:08,1033.00,1033.25,1032.75,1033.00,165,267,432.00
09/01/2004,10:09,1033.00,1033.50,1033.00,1033.25,603,578,1181.00
09/01/2004,10:10,1033.25,1033.50,1033.00,1033.25,444,69,513.00
09/01/2004,10:11,1033.25,1033.25,1033.00,1033.25,469,420,889.00
09/01/2004,10:12,1033.25,1034.50,1033.25,1034.25,3410,466,3876.00
09/01/2004,10:13,1034.25,1034.25,1033.75,1034.00,192,630,822.00
09/01/2004,10:14,1033.75,1034.00,1033.50,1033.50,37,660,697.00
09/01/2004,10:15,1033.75,1033.75,1033.50,1033.75,234,47,281.00
09/01/2004,10:16,1033.75,1034.25,1033.75,1034.00,1449,210,1659.00
09/01/2004,10:17,1034.00,1034.25,1033.75,1034.00,179,187,366.00
09/01/2004,10:18,1033.75,1034.50,1033.75,1034.50,1210,141,1351.00
09/01/2004,10:19,1034.50,1034.50,1033.75,1033.75,111,684,795.00
09/01/2004,10:20,1034.00,1034.00,1033.25,1033.50,394,1597,1991.00
09/01/2004,10:21,1033.25,1033.50,1033.00,1033.25,111,942,1053.00
09/01/2004,10:22,1033.25,1033.25,1032.75,1033.25,1825,782,2607.00
09/01/2004,10:23,1033.25,1033.50,1033.25,1033.25,214,154,368.00
09/01/2004,10:24,1033.25,1033.50,1033.00,1033.25,543,261,804.00
09/01/2004,10:25,1033.25,1033.50,1033.00,1033.25,222,183,405.00
09/01/2004,10:26,1033.00,1033.50,1033.00,1033.50,748,192,940.00
09/01/2004,10:27,1033.50,1033.50,1033.25,1033.50,45,8,53.00
09/01/2004,10:28,1033.25,1033.50,1033.25,1033.25,380,634,1014.00
09/01/2004,10:29,1033.25,1033.50,1033.00,1033.00,337,805,1142.00
09/01/2004,10:30,1033.00,1033.25,1033.00,1033.00,33,16,49.00
09/01/2004,10:31,1033.25,1033.25,1032.50,1032.50,286,1973,2259.00
09/01/2004,10:32,1032.50,1032.75,1032.25,1032.50,658,1195,1853.00
09/01/2004,10:33,1032.50,1032.50,1031.75,1032.00,897,3027,3924.00
09/01/2004,10:34,1032.00,1032.25,1032.00,1032.00,261,1184,1445.00
09/01/2004,10:35,1032.00,1032.25,1031.75,1032.25,245,327,572.00
09/01/2004,10:36,1032.25,1032.25,1032.00,1032.00,38,80,118.00
09/01/2004,10:37,1032.00,1032.25,1032.00,1032.00,275,67,342.00
09/01/2004,10:38,1032.25,1032.50,1032.00,1032.25,438,66,504.00
09/01/2004,10:39,1032.25,1032.50,1032.00,1032.00,117,481,598.00
09/01/2004,10:40,1032.25,1032.25,1031.75,1032.00,19,217,236.00
09/01/2004,10:41,1031.75,1032.00,1031.50,1031.50,591,1901,2492.00
09/01/2004,10:42,1031.50,1031.75,1031.00,1031.25,571,2168,2739.00
09/01/2004,10:43,1031.25,1031.50,1031.25,1031.25,352,474,826.00
09/01/2004,10:44,1031.25,1031.75,1031.25,1031.75,421,31,452.00
09/01/2004,10:45,1031.75,1031.75,1031.50,1031.75,75,373,448.00
09/01/2004,10:46,1031.50,1031.50,1031.25,1031.50,210,277,487.00
09/01/2004,10:47,1031.50,1031.75,1031.50,1031.50,33,130,163.00
09/01/2004,10:48,1031.75,1032.00,1031.50,1032.00,622,334,956.00
09/01/2004,10:49,1031.75,1032.00,1031.50,1031.75,86,406,492.00
09/01/2004,10:50,1031.75,1031.75,1031.25,1031.25,26,779,805.00
09/01/2004,10:51,1031.50,1031.50,1031.25,1031.50,38,71,109.00
09/01/2004,10:52,1031.50,1031.50,1031.25,1031.50,17,50,67.00
09/01/2004,10:53,1031.25,1032.25,1031.25,1032.00,997,212,1209.00
09/01/2004,10:54,1032.25,1032.25,1032.00,1032.00,362,249,611.00
09/01/2004,10:55,1032.25,1032.25,1032.00,1032.00,46,279,325.00
09/01/2004,10:56,1032.00,1032.25,1031.75,1032.00,68,214,282.00
09/01/2004,10:57,1032.00,1032.25,1031.75,1032.25,234,9,243.00
09/01/2004,10:58,1032.25,1032.25,1032.00,1032.25,27,19,46.00
09/01/2004,10:59,1032.25,1032.25,1032.00,1032.25,23,61,84.00
09/01/2004,11:00,1032.00,1032.00,1031.75,1031.75,46,168,214.00
09/01/2004,11:01,1031.75,1032.00,1031.75,1031.75,27,88,115.00
09/01/2004,11:02,1032.00,1032.25,1031.75,1032.00,487,16,503.00
09/01/2004,11:03,1032.25,1032.50,1032.25,1032.50,509,7,516.00
09/01/2004,11:04,1032.50,1032.50,1032.25,1032.25,59,227,286.00
09/01/2004,11:05,1032.25,1032.25,1032.00,1032.25,69,172,241.00
09/01/2004,11:06,1032.25,1032.25,1031.50,1031.50,57,1353,1410.00
09/01/2004,11:07,1031.50,1031.75,1031.50,1031.75,15,203,218.00
09/01/2004,11:08,1031.50,1032.00,1031.50,1032.00,626,110,736.00
09/01/2004,11:09,1031.75,1032.00,1031.25,1031.50,327,952,1279.00
09/01/2004,11:10,1031.25,1031.75,1031.25,1031.75,458,21,479.00
09/01/2004,11:11,1031.75,1031.75,1031.50,1031.75,18,20,38.00
09/01/2004,11:12,1031.50,1031.75,1031.50,1031.50,214,14,228.00
09/01/2004,11:13,1031.75,1032.00,1031.50,1031.75,80,22,102.00
09/01/2004,11:14,1031.75,1032.00,1031.75,1031.75,4,194,198.00
09/01/2004,11:15,1031.75,1031.75,1031.50,1031.75,2,164,166.00
09/01/2004,11:16,1031.75,1031.75,1031.50,1031.75,81,17,98.00
09/01/2004,11:17,1031.75,1031.75,1031.50,1031.75,108,23,131.00
09/01/2004,11:18,1031.75,1031.75,1031.50,1031.75,26,4,30.00
09/01/2004,11:19,1031.75,1031.75,1031.50,1031.75,13,11,24.00
09/01/2004,11:20,1031.50,1031.75,1031.50,1031.50,162,363,525.00
09/01/2004,11:21,1031.50,1031.75,1031.25,1031.50,130,329,459.00
09/01/2004,11:22,1031.50,1031.75,1031.00,1031.50,1155,1425,2580.00
09/01/2004,11:23,1031.75,1031.75,1031.50,1031.50,336,191,527.00
09/01/2004,11:24,1031.75,1032.75,1031.50,1032.75,3045,22,3067.00
09/01/2004,11:25,1032.75,1032.75,1032.25,1032.25,428,664,1092.00
09/01/2004,11:26,1032.00,1032.25,1031.75,1032.00,621,475,1096.00
09/01/2004,11:27,1032.25,1032.25,1031.75,1031.75,44,373,417.00
09/01/2004,11:28,1032.00,1032.25,1032.00,1032.25,42,27,69.00
09/01/2004,11:29,1032.00,1032.25,1031.75,1031.75,25,256,281.00
09/01/2004,11:30,1031.75,1032.00,1031.50,1032.00,144,192,336.00
09/01/2004,11:31,1031.75,1032.50,1031.75,1032.25,960,153,1113.00
09/01/2004,11:32,1032.50,1032.50,1032.00,1032.00,47,153,200.00
09/01/2004,11:33,1032.00,1033.00,1032.00,1033.00,1256,43,1299.00
09/01/2004,11:34,1032.75,1033.25,1032.75,1032.75,747,709,1456.00
09/01/2004,11:35,1032.75,1033.25,1032.75,1032.75,520,760,1280.00
09/01/2004,11:36,1033.00,1033.00,1032.25,1032.25,367,1106,1473.00
09/01/2004,11:37,1032.25,1032.50,1032.25,1032.50,255,57,312.00
09/01/2004,11:38,1032.50,1032.75,1032.25,1032.75,217,84,301.00
09/01/2004,11:39,1032.50,1032.75,1032.50,1032.75,3,46,49.00
09/01/2004,11:40,1032.75,1032.75,1032.50,1032.50,31,60,91.00
09/01/2004,11:41,1032.75,1032.75,1032.50,1032.75,44,17,61.00
09/01/2004,11:42,1032.75,1032.75,1032.50,1032.50,35,6,41.00
09/01/2004,11:43,1032.75,1033.00,1032.50,1033.00,636,39,675.00
09/01/2004,11:44,1032.75,1033.25,1032.75,1033.00,639,250,889.00
09/01/2004,11:45,1033.00,1033.00,1032.50,1032.50,16,126,142.00
09/01/2004,11:46,1032.75,1032.75,1032.25,1032.25,247,866,1113.00
09/01/2004,11:47,1032.25,1032.50,1032.00,1032.25,342,313,655.00
09/01/2004,11:48,1032.25,1032.50,1032.25,1032.25,52,22,74.00
09/01/2004,11:49,1032.25,1032.50,1032.25,1032.25,14,48,62.00
09/01/2004,11:50,1032.25,1032.50,1032.25,1032.50,34,10,44.00
09/01/2004,11:51,1032.50,1033.00,1032.25,1033.00,1221,155,1376.00
09/01/2004,11:52,1033.00,1033.00,1032.25,1032.50,193,879,1072.00
09/01/2004,11:53,1032.25,1032.50,1032.25,1032.50,153,45,198.00
09/01/2004,11:54,1032.50,1032.50,1032.25,1032.25,9,8,17.00
09/01/2004,11:55,1032.50,1032.50,1032.25,1032.25,16,18,34.00
09/01/2004,11:56,1032.25,1032.50,1032.25,1032.50,48,32,80.00
09/01/2004,11:57,1032.50,1032.50,1032.50,1032.50,135,0,135.00
09/01/2004,11:58,1032.50,1032.50,1032.25,1032.50,41,73,114.00
09/01/2004,11:59,1032.25,1032.50,1032.00,1032.00,29,295,324.00
09/01/2004,12:00,1032.25,1032.50,1032.00,1032.50,232,105,337.00
09/01/2004,12:01,1032.25,1032.50,1032.00,1032.25,104,230,334.00
09/01/2004,12:02,1032.25,1032.50,1032.25,1032.50,9,40,49.00
09/01/2004,12:03,1032.50,1032.50,1032.00,1032.00,5,790,795.00
09/01/2004,12:04,1032.00,1032.00,1031.50,1031.50,417,685,1102.00
09/01/2004,12:05,1031.50,1031.75,1031.50,1031.75,306,61,367.00
09/01/2004,12:06,1031.75,1031.75,1031.50,1031.50,202,660,862.00
09/01/2004,12:07,1031.75,1031.75,1030.00,1030.25,672,4836,5508.00
09/01/2004,12:08,1030.25,1030.25,1029.50,1029.75,1145,2578,3723.00
09/01/2004,12:09,1029.75,1030.00,1029.00,1029.00,556,2920,3476.00
09/01/2004,12:10,1029.25,1029.25,1028.50,1028.50,1163,2982,4145.00
09/01/2004,12:11,1028.50,1028.75,1026.00,1026.00,2656,9395,12051.00
09/01/2004,12:12,1026.00,1026.25,1023.75,1024.25,5853,8032,13885.00
09/01/2004,12:13,1024.00,1026.50,1024.00,1026.25,5689,5040,10729.00
09/01/2004,12:14,1026.50,1028.25,1026.25,1028.00,3822,2919,6741.00
09/01/2004,12:15,1028.00,1028.50,1027.50,1027.50,1758,2281,4039.00
09/01/2004,12:16,1027.50,1028.25,1027.00,1028.00,2963,2738,5701.00
09/01/2004,12:17,1028.00,1029.25,1027.75,1029.00,3464,1690,5154.00
09/01/2004,12:18,1028.75,1031.00,1028.50,1031.00,3862,1759,5621.00
09/01/2004,12:19,1030.75,1032.00,1030.75,1031.00,3429,3985,7414.00
09/01/2004,12:20,1031.00,1031.25,1029.50,1029.75,1254,3142,4396.00
09/01/2004,12:21,1029.75,1031.00,1029.75,1030.75,1376,1053,2429.00
09/01/2004,12:22,1030.50,1030.75,1029.75,1029.75,128,635,763.00
09/01/2004,12:23,1029.75,1030.75,1029.00,1030.50,1926,1597,3523.00
09/01/2004,12:24,1030.50,1030.75,1030.00,1030.25,828,1259,2087.00
09/01/2004,12:25,1030.00,1030.75,1029.75,1030.50,1334,894,2228.00
09/01/2004,12:26,1030.50,1031.25,1030.25,1031.25,1839,687,2526.00
09/01/2004,12:27,1031.25,1032.00,1031.00,1031.25,1371,1110,2481.00
09/01/2004,12:28,1031.25,1031.25,1030.50,1031.00,865,1362,2227.00
09/01/2004,12:29,1030.75,1031.50,1030.75,1031.25,803,419,1222.00
09/01/2004,12:30,1031.25,1031.25,1030.50,1030.75,108,714,822.00
09/01/2004,12:31,1030.75,1031.00,1030.50,1031.00,344,23,367.00
09/01/2004,12:32,1031.00,1031.25,1030.50,1031.00,162,284,446.00
09/01/2004,12:33,1031.00,1031.25,1030.75,1031.00,189,146,335.00
09/01/2004,12:34,1030.75,1031.50,1030.75,1031.50,997,173,1170.00
09/01/2004,12:35,1031.75,1032.00,1031.25,1031.25,879,664,1543.00
09/01/2004,12:36,1031.50,1031.50,1031.00,1031.25,128,407,535.00
09/01/2004,12:37,1031.25,1031.75,1031.25,1031.50,284,24,308.00
09/01/2004,12:38,1031.50,1032.00,1031.25,1031.75,435,312,747.00
09/01/2004,12:39,1031.75,1032.00,1031.50,1031.50,186,214,400.00
09/01/2004,12:40,1031.75,1031.75,1031.50,1031.50,36,52,88.00
09/01/2004,12:41,1031.50,1031.75,1030.50,1030.50,764,1876,2640.00
09/01/2004,12:42,1030.75,1030.75,1030.50,1030.75,261,247,508.00
09/01/2004,12:43,1030.75,1031.25,1030.50,1031.25,413,44,457.00
09/01/2004,12:44,1031.25,1031.50,1031.00,1031.25,49,142,191.00
09/01/2004,12:45,1031.00,1031.50,1031.00,1031.00,492,182,674.00
09/01/2004,12:46,1031.00,1031.25,1031.00,1031.00,145,76,221.00
09/01/2004,12:47,1031.00,1031.50,1031.00,1031.25,329,52,381.00
09/01/2004,12:48,1031.25,1031.50,1031.00,1031.25,130,324,454.00
09/01/2004,12:49,1031.25,1031.25,1030.75,1031.00,84,219,303.00
09/01/2004,12:50,1031.00,1031.25,1030.75,1031.00,125,319,444.00
09/01/2004,12:51,1031.00,1031.50,1030.75,1031.50,418,155,573.00
09/01/2004,12:52,1031.25,1031.50,1031.00,1031.25,86,117,203.00
09/01/2004,12:53,1031.00,1031.50,1031.00,1031.25,90,116,206.00
09/01/2004,12:54,1031.50,1031.50,1031.25,1031.25,55,21,76.00
09/01/2004,12:55,1031.25,1031.50,1031.25,1031.50,31,82,113.00
09/01/2004,12:56,1031.25,1031.75,1031.25,1031.50,465,85,550.00
09/01/2004,12:57,1031.50,1031.75,1031.25,1031.25,19,567,586.00
09/01/2004,12:58,1031.25,1031.25,1031.00,1031.00,47,248,295.00
09/01/2004,12:59,1031.25,1031.50,1030.75,1030.75,346,687,1033.00
09/01/2004,13:00,1030.75,1031.25,1030.75,1030.75,135,238,373.00
09/01/2004,13:01,1031.00,1031.00,1030.75,1031.00,66,318,384.00
09/01/2004,13:02,1031.00,1031.00,1030.75,1030.75,11,193,204.00
09/01/2004,13:03,1030.75,1031.00,1030.25,1030.25,121,949,1070.00
09/01/2004,13:04,1030.25,1030.25,1029.75,1030.25,1393,1184,2577.00
09/01/2004,13:05,1030.00,1030.25,1029.75,1030.00,202,385,587.00
09/01/2004,13:06,1030.00,1030.50,1030.00,1030.50,350,323,673.00
09/01/2004,13:07,1030.25,1030.50,1030.00,1030.25,135,233,368.00
09/01/2004,13:08,1030.25,1030.25,1030.00,1030.00,30,25,55.00
09/01/2004,13:09,1030.00,1030.25,1029.75,1030.00,136,519,655.00
09/01/2004,13:10,1030.00,1030.00,1029.50,1029.50,41,594,635.00
09/01/2004,13:11,1029.50,1029.75,1029.25,1029.50,263,724,987.00
09/01/2004,13:12,1029.25,1029.75,1029.25,1029.75,486,110,596.00
09/01/2004,13:13,1029.75,1030.25,1029.75,1030.00,924,154,1078.00
09/01/2004,13:14,1030.00,1030.25,1030.00,1030.00,46,123,169.00
09/01/2004,13:15,1030.00,1030.25,1030.00,1030.25,12,38,50.00
09/01/2004,13:16,1030.00,1030.25,1030.00,1030.25,46,37,83.00
09/01/2004,13:17,1030.25,1030.25,1030.00,1030.25,64,2,66.00
09/01/2004,13:18,1030.25,1030.25,1030.00,1030.25,273,114,387.00
09/01/2004,13:19,1030.25,1030.25,1030.00,1030.25,25,13,38.00
09/01/2004,13:20,1030.25,1030.25,1029.75,1030.00,272,284,556.00
09/01/2004,13:21,1030.25,1030.75,1030.00,1030.75,734,181,915.00
09/01/2004,13:22,1030.75,1030.75,1030.50,1030.50,21,614,635.00
09/01/2004,13:23,1030.75,1031.00,1030.50,1030.75,667,222,889.00
09/01/2004,13:24,1031.00,1031.00,1030.75,1030.75,35,94,129.00
09/01/2004,13:25,1030.75,1031.00,1030.25,1030.50,10,425,435.00
09/01/2004,13:26,1030.25,1030.25,1029.75,1030.25,269,551,820.00
09/01/2004,13:27,1030.25,1030.25,1030.00,1030.25,361,13,374.00
09/01/2004,13:28,1030.25,1030.75,1030.00,1030.75,199,29,228.00
09/01/2004,13:29,1030.75,1030.75,1030.25,1030.25,45,218,263.00
09/01/2004,13:30,1030.50,1031.75,1030.50,1031.75,2644,89,2733.00
09/01/2004,13:31,1031.50,1031.75,1031.00,1031.25,672,1123,1795.00
09/01/2004,13:32,1031.25,1031.25,1031.00,1031.00,189,433,622.00
09/01/2004,13:33,1030.75,1031.50,1030.75,1031.50,290,86,376.00
09/01/2004,13:34,1031.25,1031.50,1031.00,1031.25,23,279,302.00
09/01/2004,13:35,1031.25,1031.25,1031.00,1031.25,67,26,93.00
09/01/2004,13:36,1031.25,1031.25,1030.75,1030.75,189,191,380.00
09/01/2004,13:37,1030.75,1030.75,1030.25,1030.50,283,941,1224.00
09/01/2004,13:38,1030.50,1031.00,1030.50,1031.00,294,37,331.00
09/01/2004,13:39,1031.00,1031.25,1030.75,1031.00,450,85,535.00
09/01/2004,13:40,1031.00,1031.75,1031.00,1031.50,861,81,942.00
09/01/2004,13:41,1031.50,1031.75,1031.25,1031.50,305,213,518.00
09/01/2004,13:42,1031.50,1031.75,1031.50,1031.50,186,90,276.00
09/01/2004,13:43,1031.50,1031.50,1030.75,1031.00,599,1336,1935.00
09/01/2004,13:44,1031.00,1031.50,1030.75,1031.25,437,297,734.00
09/01/2004,13:45,1031.25,1031.50,1031.25,1031.25,5,168,173.00
09/01/2004,13:46,1031.25,1031.25,1031.00,1031.00,124,21,145.00
09/01/2004,13:47,1031.00,1031.25,1031.00,1031.25,59,60,119.00
09/01/2004,13:48,1031.00,1031.50,1031.00,1031.25,209,67,276.00
09/01/2004,13:49,1031.50,1032.00,1031.25,1032.00,1933,615,2548.00
09/01/2004,13:50,1032.00,1032.25,1031.50,1031.50,1416,1027,2443.00
09/01/2004,13:51,1031.75,1031.75,1031.25,1031.25,49,699,748.00
09/01/2004,13:52,1031.25,1031.75,1031.25,1031.75,381,23,404.00
09/01/2004,13:53,1031.50,1031.75,1031.25,1031.25,86,219,305.00
09/01/2004,13:54,1031.50,1031.50,1030.50,1030.75,289,2017,2306.00
09/01/2004,13:55,1031.00,1031.00,1030.50,1031.00,403,279,682.00
09/01/2004,13:56,1031.00,1031.25,1030.75,1030.75,31,390,421.00
09/01/2004,13:57,1031.00,1031.25,1030.75,1031.00,281,189,470.00
09/01/2004,13:58,1031.00,1031.25,1030.75,1031.00,323,145,468.00
09/01/2004,13:59,1031.25,1031.25,1031.00,1031.25,29,15,44.00
09/01/2004,14:00,1031.00,1031.25,1031.00,1031.25,181,83,264.00
09/01/2004,14:01,1031.25,1031.25,1030.75,1031.00,108,632,740.00
09/01/2004,14:02,1031.00,1031.25,1031.00,1031.00,105,6,111.00
09/01/2004,14:03,1031.00,1031.25,1030.75,1031.00,100,188,288.00
09/01/2004,14:04,1031.00,1031.50,1031.00,1031.00,163,433,596.00
09/01/2004,14:05,1031.25,1031.25,1030.50,1030.50,31,603,634.00
09/01/2004,14:06,1030.50,1030.75,1029.75,1030.00,402,2329,2731.00
09/01/2004,14:07,1030.00,1030.00,1029.50,1030.00,968,1512,2480.00
09/01/2004,14:08,1029.75,1030.00,1029.75,1029.75,256,137,393.00
09/01/2004,14:09,1030.00,1030.00,1029.25,1029.25,549,2001,2550.00
09/01/2004,14:10,1029.25,1029.50,1029.00,1029.25,328,1508,1836.00
09/01/2004,14:11,1029.25,1029.75,1029.00,1029.00,547,443,990.00
09/01/2004,14:12,1029.25,1029.25,1028.75,1028.75,177,1255,1432.00
09/01/2004,14:13,1028.75,1029.50,1028.50,1029.25,1530,1563,3093.00
09/01/2004,14:14,1029.25,1029.50,1028.75,1029.00,269,757,1026.00
09/01/2004,14:15,1029.00,1029.00,1028.75,1029.00,286,11,297.00
09/01/2004,14:16,1029.00,1029.00,1028.50,1029.00,583,550,1133.00
09/01/2004,14:17,1029.25,1029.25,1028.75,1029.00,296,605,901.00
09/01/2004,14:18,1029.00,1029.25,1028.75,1029.00,213,297,510.00
09/01/2004,14:19,1029.00,1029.00,1028.50,1028.75,247,943,1190.00
09/01/2004,14:20,1028.75,1029.25,1028.75,1029.00,457,132,589.00
09/01/2004,14:21,1029.25,1029.50,1029.00,1029.00,404,343,747.00
09/01/2004,14:22,1029.00,1029.25,1029.00,1029.25,66,144,210.00
09/01/2004,14:23,1029.25,1029.50,1029.25,1029.50,258,40,298.00
09/01/2004,14:24,1029.50,1030.25,1029.50,1030.00,2489,1092,3581.00
09/01/2004,14:25,1029.75,1030.00,1029.25,1029.50,345,918,1263.00
09/01/2004,14:26,1029.25,1029.75,1029.25,1029.50,247,21,268.00
09/01/2004,14:27,1029.75,1029.75,1029.50,1029.50,84,103,187.00
09/01/2004,14:28,1029.50,1029.50,1029.25,1029.50,53,319,372.00
09/01/2004,14:29,1029.25,1029.75,1029.25,1029.75,395,19,414.00
09/01/2004,14:30,1029.75,1029.75,1029.50,1029.50,333,171,504.00
09/01/2004,14:31,1029.50,1029.75,1029.25,1029.50,114,333,447.00
09/01/2004,14:32,1029.50,1029.75,1029.50,1029.50,223,144,367.00
09/01/2004,14:33,1029.75,1029.75,1029.25,1029.25,87,322,409.00
09/01/2004,14:34,1029.25,1029.50,1029.00,1029.25,257,368,625.00
09/01/2004,14:35,1029.25,1029.50,1029.25,1029.50,27,25,52.00
09/01/2004,14:36,1029.50,1029.50,1029.25,1029.50,189,141,330.00
09/01/2004,14:37,1029.50,1029.75,1029.00,1029.75,222,279,501.00
09/01/2004,14:38,1029.75,1029.75,1029.50,1029.50,18,31,49.00
09/01/2004,14:39,1029.75,1029.75,1029.25,1029.25,302,580,882.00
09/01/2004,14:40,1029.50,1030.25,1029.50,1030.00,1370,173,1543.00
09/01/2004,14:41,1030.25,1030.75,1030.00,1030.50,2317,1193,3510.00
09/01/2004,14:42,1030.25,1030.75,1030.00,1030.50,571,1366,1937.00
09/01/2004,14:43,1030.50,1030.75,1030.00,1030.25,359,325,684.00
09/01/2004,14:44,1030.25,1031.00,1030.25,1030.50,1057,572,1629.00
09/01/2004,14:45,1030.25,1031.50,1030.25,1031.25,1407,156,1563.00
09/01/2004,14:46,1031.25,1031.50,1031.00,1031.25,1481,499,1980.00
09/01/2004,14:47,1031.50,1032.25,1031.50,1032.00,2571,813,3384.00
09/01/2004,14:48,1032.00,1032.00,1031.50,1031.50,828,1165,1993.00
09/01/2004,14:49,1031.50,1032.00,1031.50,1031.75,696,172,868.00
09/01/2004,14:50,1031.75,1032.00,1031.50,1031.75,173,591,764.00
09/01/2004,14:51,1032.00,1032.25,1031.50,1032.00,1140,974,2114.00
09/01/2004,14:52,1032.25,1032.25,1031.75,1031.75,47,257,304.00
09/01/2004,14:53,1031.75,1032.00,1031.00,1031.25,229,2185,2414.00
09/01/2004,14:54,1031.00,1031.50,1031.00,1031.25,1383,702,2085.00
09/01/2004,14:55,1031.25,1031.75,1031.25,1031.50,1045,300,1345.00
09/01/2004,14:56,1031.50,1031.75,1031.00,1031.25,181,626,807.00
09/01/2004,14:57,1031.25,1031.50,1031.00,1031.25,391,399,790.00
09/01/2004,14:58,1031.25,1031.50,1031.25,1031.50,855,116,971.00
09/01/2004,14:59,1031.50,1032.00,1031.25,1031.75,1625,326,1951.00
09/01/2004,15:00,1032.00,1032.25,1031.50,1032.25,1725,1736,3461.00
09/01/2004,15:01,1032.25,1032.50,1032.00,1032.25,3336,1645,4981.00
09/01/2004,15:02,1032.50,1032.50,1032.00,1032.25,1816,1882,3698.00
09/01/2004,15:03,1032.50,1032.50,1032.00,1032.00,312,1325,1637.00
09/01/2004,15:04,1032.25,1032.25,1031.75,1032.00,389,559,948.00
09/01/2004,15:05,1031.75,1032.00,1031.50,1031.75,372,921,1293.00
09/01/2004,15:06,1031.75,1032.00,1031.75,1031.75,25,61,86.00
09/01/2004,15:07,1031.75,1032.25,1031.75,1032.25,446,62,508.00
09/01/2004,15:08,1032.00,1032.50,1032.00,1032.00,1235,979,2214.00
09/01/2004,15:09,1032.00,1032.25,1032.00,1032.00,59,1865,1924.00
09/01/2004,15:10,1032.00,1032.50,1032.00,1032.25,753,800,1553.00
09/01/2004,15:11,1032.25,1032.50,1032.00,1032.00,539,327,866.00
09/01/2004,15:12,1032.25,1032.25,1032.00,1032.00,260,48,308.00
09/01/2004,15:13,1032.25,1032.25,1032.00,1032.00,111,50,161.00
09/01/2004,15:14,1032.25,1032.50,1032.00,1032.25,887,607,1494.00
09/01/2004,15:15,1032.25,1032.75,1032.00,1032.50,3123,1350,4473.00
09/01/2004,15:16,1032.50,1032.50,1032.25,1032.25,27,59,86.00
09/01/2004,15:31,1032.25,1032.25,1032.00,1032.00,0,133,133.00
09/01/2004,15:32,1032.00,1032.25,1032.00,1032.00,2,96,98.00
09/01/2004,15:33,1031.75,1032.25,1031.75,1032.25,31,1,32.00
09/01/2004,15:34,1032.00,1032.00,1032.00,1032.00,0,44,44.00
09/01/2004,15:36,1032.25,1032.25,1032.00,1032.25,209,1,210.00
09/01/2004,15:37,1032.25,1032.25,1032.25,1032.25,64,0,64.00
09/01/2004,15:38,1032.25,1032.25,1032.25,1032.25,77,0,77.00
09/01/2004,15:39,1032.25,1032.25,1032.00,1032.00,6,2,8.00
09/01/2004,15:41,1032.25,1032.25,1032.25,1032.25,11,0,11.00
09/01/2004,15:42,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/01/2004,15:43,1032.25,1032.25,1032.25,1032.25,52,0,52.00
09/01/2004,15:44,1032.25,1032.25,1032.25,1032.25,6,0,6.00
09/01/2004,15:45,1032.00,1032.25,1032.00,1032.00,1,107,108.00
09/01/2004,15:46,1032.25,1032.25,1032.25,1032.25,105,0,105.00
09/01/2004,15:47,1032.25,1032.25,1032.00,1032.00,1,1,2.00
09/01/2004,15:48,1032.25,1032.25,1032.00,1032.00,12,1,13.00
09/01/2004,15:50,1032.25,1032.25,1032.25,1032.25,75,0,75.00
09/01/2004,15:51,1032.25,1032.25,1032.25,1032.25,5,0,5.00
09/01/2004,15:52,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/01/2004,15:54,1032.25,1032.25,1032.25,1032.25,7,0,7.00
09/01/2004,15:55,1032.25,1032.25,1032.25,1032.25,6,0,6.00
09/01/2004,15:56,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/01/2004,15:57,1032.00,1032.25,1032.00,1032.25,7,4,11.00
09/01/2004,15:58,1032.25,1032.25,1032.25,1032.25,8,0,8.00
09/01/2004,15:59,1032.25,1032.25,1032.25,1032.25,50,0,50.00
09/01/2004,16:00,1032.25,1032.25,1032.25,1032.25,16,0,16.00
09/01/2004,17:01,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/01/2004,17:05,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,17:06,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,17:07,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,17:10,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,17:11,1032.25,1032.25,1032.25,1032.25,0,59,59.00
09/01/2004,17:12,1032.25,1032.25,1032.25,1032.25,0,5,5.00
09/01/2004,17:17,1032.25,1032.25,1032.25,1032.25,0,106,106.00
09/01/2004,17:18,1032.25,1032.25,1032.25,1032.25,0,28,28.00
09/01/2004,17:20,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/01/2004,17:22,1032.25,1032.25,1032.25,1032.25,0,64,64.00
09/01/2004,17:23,1032.25,1032.25,1032.25,1032.25,0,4,4.00
09/01/2004,17:25,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/01/2004,17:32,1032.25,1032.25,1032.25,1032.25,0,3,3.00
09/01/2004,17:33,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/01/2004,17:36,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/01/2004,17:39,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/01/2004,18:00,1032.50,1032.50,1032.50,1032.50,66,0,66.00
09/01/2004,18:01,1032.50,1032.75,1032.50,1032.75,9,0,9.00
09/01/2004,18:04,1032.50,1032.50,1032.50,1032.50,0,21,21.00
09/01/2004,18:07,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/01/2004,18:08,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/01/2004,18:12,1032.50,1032.50,1032.50,1032.50,0,7,7.00
09/01/2004,18:18,1032.50,1032.50,1032.25,1032.25,0,2,2.00
09/01/2004,18:20,1032.25,1032.25,1032.25,1032.25,0,5,5.00
09/01/2004,18:22,1032.25,1032.25,1032.25,1032.25,0,10,10.00
09/01/2004,18:24,1032.25,1032.25,1032.25,1032.25,0,4,4.00
09/01/2004,18:25,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,18:26,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,18:29,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,18:30,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,18:31,1032.25,1032.25,1032.25,1032.25,0,5,5.00
09/01/2004,18:33,1032.25,1032.25,1032.25,1032.25,0,82,82.00
09/01/2004,18:35,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/01/2004,18:36,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,18:37,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,18:39,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/01/2004,18:40,1032.50,1032.50,1032.50,1032.50,10,0,10.00
09/01/2004,18:41,1032.50,1032.50,1032.50,1032.50,6,0,6.00
09/01/2004,18:42,1032.50,1032.50,1032.50,1032.50,6,0,6.00
09/01/2004,18:51,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/01/2004,18:52,1032.50,1032.50,1032.25,1032.25,4,2,6.00
09/01/2004,18:54,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/01/2004,18:55,1032.50,1032.50,1032.50,1032.50,6,0,6.00
09/01/2004,18:57,1032.25,1032.25,1032.25,1032.25,0,6,6.00
09/01/2004,18:58,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,19:08,1032.25,1032.25,1032.25,1032.25,0,4,4.00
09/01/2004,19:12,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/01/2004,19:13,1032.50,1032.50,1032.25,1032.25,2,2,4.00
09/01/2004,19:18,1032.50,1032.50,1032.50,1032.50,3,0,3.00
09/01/2004,19:19,1032.50,1032.50,1032.25,1032.25,1,1,2.00
09/01/2004,19:20,1032.25,1032.25,1032.25,1032.25,0,30,30.00
09/01/2004,19:34,1032.25,1032.25,1032.25,1032.25,0,3,3.00
09/01/2004,19:42,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,19:47,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,19:48,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/01/2004,19:55,1032.25,1032.25,1032.25,1032.25,0,52,52.00
09/01/2004,19:57,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/01/2004,19:59,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,20:00,1032.50,1032.50,1032.50,1032.50,15,0,15.00
09/01/2004,20:01,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,20:13,1032.25,1032.25,1032.25,1032.25,0,20,20.00
09/01/2004,20:19,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/01/2004,20:24,1032.25,1032.25,1032.25,1032.25,0,52,52.00
09/01/2004,20:26,1032.25,1032.25,1032.25,1032.25,0,108,108.00
09/01/2004,20:27,1032.25,1032.25,1032.25,1032.25,0,5,5.00
09/01/2004,20:28,1032.25,1032.25,1032.00,1032.25,50,103,153.00
09/01/2004,20:32,1032.00,1032.00,1032.00,1032.00,0,9,9.00
09/01/2004,20:34,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/01/2004,20:35,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/01/2004,20:37,1031.75,1031.75,1031.75,1031.75,0,2,2.00
09/01/2004,20:38,1032.00,1032.00,1031.75,1031.75,2,1,3.00
09/01/2004,20:40,1031.75,1031.75,1031.75,1031.75,0,25,25.00
09/01/2004,20:41,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/01/2004,20:42,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,20:46,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,20:49,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,20:59,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,21:03,1031.75,1032.00,1031.75,1032.00,5,20,25.00
09/01/2004,21:22,1031.75,1032.00,1031.75,1032.00,6,1,7.00
09/01/2004,21:24,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,21:32,1032.00,1032.00,1032.00,1032.00,41,0,41.00
09/01/2004,21:33,1032.00,1032.00,1032.00,1032.00,3,0,3.00
09/01/2004,21:34,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,21:39,1032.00,1032.00,1032.00,1032.00,10,0,10.00
09/01/2004,21:40,1032.00,1032.00,1032.00,1032.00,10,0,10.00
09/01/2004,21:42,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,21:50,1031.75,1031.75,1031.75,1031.75,0,2,2.00
09/01/2004,21:51,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,21:53,1031.75,1031.75,1031.75,1031.75,0,5,5.00
09/01/2004,21:54,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/01/2004,21:55,1032.00,1032.00,1032.00,1032.00,8,0,8.00
09/01/2004,21:56,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,21:57,1032.00,1032.00,1032.00,1032.00,2,0,2.00
09/01/2004,21:59,1031.75,1031.75,1031.75,1031.75,0,2,2.00
09/01/2004,22:00,1031.75,1031.75,1031.75,1031.75,0,16,16.00
09/01/2004,22:07,1031.75,1031.75,1031.50,1031.50,0,24,24.00
09/01/2004,22:10,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/01/2004,22:11,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/01/2004,22:13,1031.75,1031.75,1031.75,1031.75,3,0,3.00
09/01/2004,22:27,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/01/2004,22:28,1032.00,1032.00,1032.00,1032.00,7,0,7.00
09/01/2004,22:30,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/01/2004,22:31,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/01/2004,22:39,1032.25,1032.25,1032.25,1032.25,20,0,20.00
09/01/2004,22:42,1032.25,1032.25,1032.25,1032.25,13,0,13.00
09/01/2004,22:52,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/01/2004,22:55,1032.25,1032.25,1032.25,1032.25,15,0,15.00
09/01/2004,22:57,1032.25,1032.50,1032.25,1032.50,18,0,18.00
09/01/2004,22:59,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,23:00,1032.25,1032.25,1032.25,1032.25,0,4,4.00
09/01/2004,23:01,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,23:18,1032.25,1032.25,1032.25,1032.25,0,9,9.00
09/01/2004,23:20,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,23:24,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,23:30,1032.25,1032.25,1032.25,1032.25,0,30,30.00
09/01/2004,23:31,1032.25,1032.25,1032.25,1032.25,0,4,4.00
09/01/2004,23:33,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/01/2004,23:38,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/01/2004,23:41,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/01/2004,23:51,1032.25,1032.25,1032.25,1032.25,5,0,5.00
09/01/2004,23:54,1032.50,1032.50,1032.25,1032.25,1,1,2.00
09/01/2004,23:55,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/01/2004,23:56,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/01/2004,23:57,1032.25,1032.25,1032.25,1032.25,0,15,15.00
09/02/2004,00:00,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/02/2004,00:09,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/02/2004,00:14,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/02/2004,00:23,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/02/2004,00:27,1032.50,1032.50,1032.50,1032.50,5,0,5.00
09/02/2004,00:30,1032.25,1032.25,1032.25,1032.25,0,3,3.00
09/02/2004,00:41,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/02/2004,00:42,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/02/2004,00:44,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/02/2004,00:48,1032.25,1032.25,1032.25,1032.25,0,4,4.00
09/02/2004,00:49,1032.25,1032.50,1032.25,1032.50,7,3,10.00
09/02/2004,00:52,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/02/2004,00:55,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/02/2004,00:56,1032.25,1032.25,1032.25,1032.25,0,30,30.00
09/02/2004,01:01,1032.25,1032.25,1032.25,1032.25,0,5,5.00
09/02/2004,01:02,1032.00,1032.00,1032.00,1032.00,0,3,3.00
09/02/2004,01:07,1032.25,1032.25,1032.00,1032.00,1,5,6.00
09/02/2004,01:08,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/02/2004,01:10,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/02/2004,01:12,1032.00,1032.00,1032.00,1032.00,0,11,11.00
09/02/2004,01:13,1032.00,1032.00,1032.00,1032.00,0,6,6.00
09/02/2004,01:14,1032.00,1032.00,1032.00,1032.00,0,6,6.00
09/02/2004,01:16,1032.00,1032.00,1031.25,1032.00,12,411,423.00
09/02/2004,01:17,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/02/2004,01:18,1031.75,1031.75,1031.75,1031.75,3,0,3.00
09/02/2004,01:25,1031.75,1032.00,1031.75,1031.75,10,1,11.00
09/02/2004,01:29,1031.75,1031.75,1031.75,1031.75,0,5,5.00
09/02/2004,01:31,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/02/2004,01:33,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/02/2004,01:35,1031.75,1031.75,1031.75,1031.75,11,0,11.00
09/02/2004,01:41,1031.75,1031.75,1031.75,1031.75,16,0,16.00
09/02/2004,01:43,1031.50,1031.75,1031.50,1031.75,2,1,3.00
09/02/2004,01:45,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/02/2004,01:46,1031.75,1031.75,1031.75,1031.75,6,0,6.00
09/02/2004,01:48,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/02/2004,01:55,1031.75,1031.75,1031.75,1031.75,13,0,13.00
09/02/2004,02:01,1031.50,1031.50,1031.25,1031.25,0,72,72.00
09/02/2004,02:02,1031.25,1031.25,1031.00,1031.00,0,54,54.00
09/02/2004,02:03,1031.00,1031.25,1031.00,1031.25,38,3,41.00
09/02/2004,02:04,1031.25,1031.25,1031.25,1031.25,12,0,12.00
09/02/2004,02:05,1031.00,1031.00,1031.00,1031.00,0,103,103.00
09/02/2004,02:06,1031.00,1031.25,1030.75,1031.00,25,100,125.00
09/02/2004,02:07,1031.00,1031.00,1030.75,1031.00,16,3,19.00
09/02/2004,02:08,1031.25,1031.25,1031.25,1031.25,2,0,2.00
09/02/2004,02:09,1031.25,1031.25,1031.25,1031.25,24,0,24.00
09/02/2004,02:12,1031.25,1031.50,1031.25,1031.50,65,0,65.00
09/02/2004,02:13,1031.50,1031.50,1031.50,1031.50,14,0,14.00
09/02/2004,02:14,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/02/2004,02:16,1031.25,1031.25,1031.25,1031.25,0,41,41.00
09/02/2004,02:17,1031.00,1031.00,1031.00,1031.00,0,35,35.00
09/02/2004,02:18,1031.00,1031.00,1031.00,1031.00,0,48,48.00
09/02/2004,02:19,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/02/2004,02:20,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/02/2004,02:21,1030.75,1030.75,1030.50,1030.50,1,257,258.00
09/02/2004,02:22,1030.50,1030.50,1030.50,1030.50,0,25,25.00
09/02/2004,02:23,1030.50,1030.50,1030.50,1030.50,0,50,50.00
09/02/2004,02:24,1030.50,1030.50,1030.50,1030.50,0,25,25.00
09/02/2004,02:25,1030.50,1030.50,1030.25,1030.50,21,146,167.00
09/02/2004,02:26,1030.50,1030.50,1030.25,1030.50,28,1,29.00
09/02/2004,02:27,1030.50,1030.75,1030.50,1030.75,76,0,76.00
09/02/2004,02:28,1030.75,1030.75,1030.75,1030.75,37,0,37.00
09/02/2004,02:31,1030.50,1030.50,1030.50,1030.50,0,8,8.00
09/02/2004,02:32,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/02/2004,02:33,1030.75,1030.75,1030.75,1030.75,3,0,3.00
09/02/2004,02:34,1030.75,1030.75,1030.75,1030.75,4,0,4.00
09/02/2004,02:35,1030.50,1030.50,1030.50,1030.50,0,33,33.00
09/02/2004,02:36,1030.50,1030.50,1030.50,1030.50,0,13,13.00
09/02/2004,02:37,1030.25,1030.25,1030.25,1030.25,0,112,112.00
09/02/2004,02:38,1030.50,1030.50,1030.25,1030.25,2,4,6.00
09/02/2004,02:39,1030.50,1030.50,1030.50,1030.50,40,0,40.00
09/02/2004,02:40,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/02/2004,02:41,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/02/2004,02:42,1030.50,1030.50,1030.50,1030.50,0,24,24.00
09/02/2004,02:44,1030.25,1030.25,1030.25,1030.25,0,4,4.00
09/02/2004,02:45,1030.50,1030.50,1030.25,1030.25,10,16,26.00
09/02/2004,02:46,1030.50,1030.50,1030.25,1030.50,11,1,12.00
09/02/2004,02:47,1030.50,1030.50,1030.50,1030.50,29,0,29.00
09/02/2004,02:48,1030.50,1030.75,1030.50,1030.75,2,0,2.00
09/02/2004,02:49,1030.50,1030.75,1030.50,1030.75,1,1,2.00
09/02/2004,02:52,1030.75,1030.75,1030.75,1030.75,76,0,76.00
09/02/2004,02:53,1030.75,1030.75,1030.75,1030.75,30,0,30.00
09/02/2004,02:54,1030.75,1030.75,1030.75,1030.75,6,0,6.00
09/02/2004,02:55,1031.00,1031.00,1031.00,1031.00,31,0,31.00
09/02/2004,02:56,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/02/2004,02:57,1031.00,1031.00,1031.00,1031.00,4,0,4.00
09/02/2004,02:58,1030.75,1030.75,1030.75,1030.75,0,44,44.00
09/02/2004,03:00,1031.00,1031.00,1031.00,1031.00,100,0,100.00
09/02/2004,03:01,1031.00,1031.00,1031.00,1031.00,18,0,18.00
09/02/2004,03:02,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/02/2004,03:03,1031.00,1031.00,1031.00,1031.00,18,0,18.00
09/02/2004,03:04,1031.00,1031.25,1031.00,1031.25,116,1,117.00
09/02/2004,03:05,1031.25,1031.25,1031.25,1031.25,95,0,95.00
09/02/2004,03:06,1031.25,1031.50,1031.25,1031.50,129,0,129.00
09/02/2004,03:07,1031.50,1031.50,1031.50,1031.50,32,0,32.00
09/02/2004,03:08,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/02/2004,03:09,1031.50,1031.50,1031.50,1031.50,42,0,42.00
09/02/2004,03:10,1031.50,1031.50,1031.25,1031.50,7,1,8.00
09/02/2004,03:11,1031.50,1031.75,1031.50,1031.75,14,0,14.00
09/02/2004,03:12,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/02/2004,03:13,1031.50,1031.50,1031.50,1031.50,0,45,45.00
09/02/2004,03:14,1031.75,1031.75,1031.50,1031.50,2,4,6.00
09/02/2004,03:15,1031.50,1031.50,1031.50,1031.50,0,7,7.00
09/02/2004,03:16,1031.50,1031.50,1031.50,1031.50,0,31,31.00
09/02/2004,03:17,1031.25,1031.25,1031.25,1031.25,0,20,20.00
09/02/2004,03:21,1031.25,1031.25,1031.00,1031.25,30,37,67.00
09/02/2004,03:22,1031.25,1031.25,1031.25,1031.25,4,0,4.00
09/02/2004,03:24,1031.00,1031.00,1030.75,1031.00,54,52,106.00
09/02/2004,03:25,1031.00,1031.00,1031.00,1031.00,5,0,5.00
09/02/2004,03:26,1031.00,1031.00,1031.00,1031.00,5,0,5.00
09/02/2004,03:27,1031.00,1031.25,1031.00,1031.25,11,0,11.00
09/02/2004,03:28,1031.25,1031.25,1031.25,1031.25,5,0,5.00
09/02/2004,03:29,1031.00,1031.00,1031.00,1031.00,0,25,25.00
09/02/2004,03:30,1031.00,1031.00,1031.00,1031.00,0,16,16.00
09/02/2004,03:31,1031.00,1031.25,1031.00,1031.25,5,19,24.00
09/02/2004,03:32,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/02/2004,03:34,1031.25,1031.50,1031.25,1031.50,114,0,114.00
09/02/2004,03:35,1031.25,1031.25,1031.25,1031.25,0,12,12.00
09/02/2004,03:36,1031.25,1031.25,1031.25,1031.25,0,25,25.00
09/02/2004,03:37,1031.25,1031.25,1031.25,1031.25,0,7,7.00
09/02/2004,03:38,1031.25,1031.25,1031.25,1031.25,0,9,9.00
09/02/2004,03:39,1031.25,1031.25,1031.25,1031.25,0,23,23.00
09/02/2004,03:40,1031.25,1031.25,1031.25,1031.25,0,10,10.00
09/02/2004,03:41,1031.25,1031.25,1031.25,1031.25,0,12,12.00
09/02/2004,03:42,1031.25,1031.25,1031.25,1031.25,0,209,209.00
09/02/2004,03:43,1031.25,1031.25,1031.00,1031.00,0,72,72.00
09/02/2004,03:45,1031.00,1031.25,1031.00,1031.25,30,1,31.00
09/02/2004,03:46,1031.00,1031.00,1031.00,1031.00,0,17,17.00
09/02/2004,03:47,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/02/2004,03:50,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/02/2004,03:51,1030.75,1030.75,1030.75,1030.75,0,90,90.00
09/02/2004,03:52,1030.75,1030.75,1030.75,1030.75,0,8,8.00
09/02/2004,03:53,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/02/2004,03:54,1030.75,1030.75,1030.75,1030.75,0,3,3.00
09/02/2004,03:56,1030.75,1030.75,1030.75,1030.75,0,25,25.00
09/02/2004,03:57,1030.75,1030.75,1030.75,1030.75,0,20,20.00
09/02/2004,03:58,1030.75,1031.00,1030.75,1031.00,9,5,14.00
09/02/2004,03:59,1031.00,1031.00,1031.00,1031.00,10,0,10.00
09/02/2004,04:00,1030.75,1030.75,1030.75,1030.75,0,2,2.00
09/02/2004,04:01,1030.75,1030.75,1030.75,1030.75,0,112,112.00
09/02/2004,04:04,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/02/2004,04:05,1030.75,1030.75,1030.75,1030.75,0,51,51.00
09/02/2004,04:06,1030.75,1030.75,1030.75,1030.75,0,32,32.00
09/02/2004,04:07,1030.75,1031.00,1030.75,1030.75,2,5,7.00
09/02/2004,04:09,1030.75,1030.75,1030.75,1030.75,0,9,9.00
09/02/2004,04:10,1030.75,1030.75,1030.75,1030.75,0,6,6.00
09/02/2004,04:13,1030.75,1031.00,1030.75,1031.00,86,1,87.00
09/02/2004,04:18,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/02/2004,04:19,1031.25,1031.25,1031.25,1031.25,2,0,2.00
09/02/2004,04:27,1031.25,1031.25,1031.25,1031.25,11,0,11.00
09/02/2004,04:32,1031.25,1031.25,1031.25,1031.25,49,0,49.00
09/02/2004,04:33,1031.25,1031.25,1031.00,1031.00,4,30,34.00
09/02/2004,04:34,1031.00,1031.00,1031.00,1031.00,0,2,2.00
09/02/2004,04:35,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/02/2004,04:36,1031.25,1031.25,1031.25,1031.25,21,0,21.00
09/02/2004,04:39,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/02/2004,04:40,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/02/2004,04:41,1031.50,1031.50,1031.50,1031.50,4,0,4.00
09/02/2004,04:42,1031.50,1031.50,1031.50,1031.50,30,0,30.00
09/02/2004,04:44,1031.50,1031.50,1031.50,1031.50,4,0,4.00
09/02/2004,04:45,1031.75,1031.75,1031.75,1031.75,26,0,26.00
09/02/2004,04:46,1031.50,1031.75,1031.50,1031.50,1,2,3.00
09/02/2004,04:47,1031.75,1031.75,1031.75,1031.75,20,0,20.00
09/02/2004,04:48,1031.75,1032.00,1031.75,1032.00,22,0,22.00
09/02/2004,04:49,1032.00,1032.00,1031.75,1031.75,2,1,3.00
09/02/2004,04:50,1032.00,1032.00,1032.00,1032.00,3,0,3.00
09/02/2004,04:51,1032.00,1032.00,1032.00,1032.00,23,0,23.00
09/02/2004,04:52,1032.00,1032.00,1032.00,1032.00,38,0,38.00
09/02/2004,04:53,1032.00,1032.00,1032.00,1032.00,10,0,10.00
09/02/2004,04:54,1032.00,1032.00,1032.00,1032.00,10,0,10.00
09/02/2004,04:55,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/02/2004,04:56,1032.00,1032.25,1032.00,1032.25,126,17,143.00
09/02/2004,04:57,1032.00,1032.00,1031.75,1031.75,0,27,27.00
09/02/2004,04:58,1032.00,1032.00,1032.00,1032.00,16,0,16.00
09/02/2004,04:59,1032.25,1032.25,1032.00,1032.25,11,1,12.00
09/02/2004,05:00,1032.50,1032.50,1032.50,1032.50,43,0,43.00
09/02/2004,05:01,1032.50,1032.50,1032.50,1032.50,77,0,77.00
09/02/2004,05:02,1032.50,1032.50,1032.50,1032.50,3,0,3.00
09/02/2004,05:03,1032.50,1032.50,1032.25,1032.25,2,40,42.00
09/02/2004,05:04,1032.50,1032.50,1032.25,1032.25,3,4,7.00
09/02/2004,05:06,1032.50,1032.50,1032.50,1032.50,102,0,102.00
09/02/2004,05:07,1032.50,1032.50,1032.50,1032.50,3,0,3.00
09/02/2004,05:08,1032.50,1033.00,1032.50,1032.75,118,30,148.00
09/02/2004,05:09,1032.75,1033.00,1032.75,1032.75,13,10,23.00
09/02/2004,05:10,1033.00,1033.00,1032.75,1033.00,15,66,81.00
09/02/2004,05:11,1032.75,1033.00,1032.75,1033.00,49,3,52.00
09/02/2004,05:12,1033.00,1033.25,1033.00,1033.25,122,0,122.00
09/02/2004,05:13,1033.25,1033.25,1033.00,1033.00,10,32,42.00
09/02/2004,05:14,1032.75,1032.75,1032.75,1032.75,0,116,116.00
09/02/2004,05:15,1032.75,1032.75,1032.75,1032.75,0,62,62.00
09/02/2004,05:17,1032.75,1032.75,1032.75,1032.75,0,12,12.00
09/02/2004,05:20,1032.50,1032.75,1032.50,1032.50,1,4,5.00
09/02/2004,05:24,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/02/2004,05:25,1032.75,1032.75,1032.75,1032.75,52,0,52.00
09/02/2004,05:26,1032.75,1032.75,1032.50,1032.50,2,101,103.00
09/02/2004,05:27,1032.50,1032.50,1032.50,1032.50,0,25,25.00
09/02/2004,05:28,1032.50,1032.50,1032.50,1032.50,0,10,10.00
09/02/2004,05:29,1032.50,1032.50,1032.25,1032.25,1,10,11.00
09/02/2004,05:30,1032.25,1032.25,1032.25,1032.25,0,7,7.00
09/02/2004,05:31,1032.25,1032.25,1032.25,1032.25,0,208,208.00
09/02/2004,05:33,1032.00,1032.25,1032.00,1032.25,2,14,16.00
09/02/2004,05:34,1032.25,1032.25,1032.25,1032.25,5,0,5.00
09/02/2004,05:35,1032.25,1032.25,1032.25,1032.25,5,0,5.00
09/02/2004,05:36,1032.25,1032.25,1032.00,1032.25,33,1,34.00
09/02/2004,05:37,1032.25,1032.25,1032.25,1032.25,112,0,112.00
09/02/2004,05:38,1032.25,1032.25,1032.25,1032.25,9,0,9.00
09/02/2004,05:40,1032.00,1032.25,1032.00,1032.00,1,21,22.00
09/02/2004,05:41,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/02/2004,05:42,1032.25,1032.25,1032.25,1032.25,3,0,3.00
09/02/2004,05:44,1032.25,1032.25,1032.00,1032.00,1,72,73.00
09/02/2004,05:45,1032.25,1032.25,1032.25,1032.25,24,0,24.00
09/02/2004,05:46,1032.00,1032.00,1032.00,1032.00,0,126,126.00
09/02/2004,05:47,1032.00,1032.00,1032.00,1032.00,0,40,40.00
09/02/2004,05:48,1032.00,1032.25,1032.00,1032.25,77,1,78.00
09/02/2004,05:50,1032.50,1032.50,1032.50,1032.50,12,0,12.00
09/02/2004,05:51,1032.50,1032.50,1032.25,1032.50,350,2,352.00
09/02/2004,05:52,1032.50,1032.50,1032.50,1032.50,38,0,38.00
09/02/2004,05:53,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/02/2004,05:54,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/02/2004,05:55,1032.25,1032.25,1032.25,1032.25,0,66,66.00
09/02/2004,05:56,1032.00,1032.25,1032.00,1032.25,69,1,70.00
09/02/2004,05:57,1032.50,1032.50,1032.50,1032.50,70,0,70.00
09/02/2004,05:59,1032.25,1032.50,1032.25,1032.50,12,30,42.00
09/02/2004,06:01,1032.50,1032.75,1032.50,1032.50,121,69,190.00
09/02/2004,06:02,1032.50,1032.50,1032.25,1032.25,0,116,116.00
09/02/2004,06:03,1032.25,1032.50,1032.25,1032.50,104,36,140.00
09/02/2004,06:04,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/02/2004,06:05,1032.50,1032.75,1032.50,1032.75,30,0,30.00
09/02/2004,06:06,1032.75,1032.75,1032.50,1032.75,194,1,195.00
09/02/2004,06:07,1032.75,1033.00,1032.50,1032.75,57,19,76.00
09/02/2004,06:08,1032.75,1032.75,1032.75,1032.75,14,0,14.00
09/02/2004,06:09,1032.75,1032.75,1032.50,1032.75,76,5,81.00
09/02/2004,06:10,1032.75,1032.75,1032.50,1032.75,6,1,7.00
09/02/2004,06:11,1032.75,1032.75,1032.50,1032.75,22,7,29.00
09/02/2004,06:12,1032.75,1032.75,1032.75,1032.75,3,0,3.00
09/02/2004,06:13,1032.75,1033.00,1032.75,1032.75,4,4,8.00
09/02/2004,06:14,1032.75,1032.75,1032.75,1032.75,0,34,34.00
09/02/2004,06:15,1032.75,1032.75,1032.75,1032.75,0,6,6.00
09/02/2004,06:16,1032.50,1032.75,1032.50,1032.75,1,2,3.00
09/02/2004,06:17,1032.75,1032.75,1032.75,1032.75,75,0,75.00
09/02/2004,06:18,1032.75,1032.75,1032.75,1032.75,2,0,2.00
09/02/2004,06:19,1032.75,1032.75,1032.75,1032.75,7,0,7.00
09/02/2004,06:20,1032.75,1032.75,1032.75,1032.75,13,0,13.00
09/02/2004,06:22,1032.75,1032.75,1032.75,1032.75,5,0,5.00
09/02/2004,06:23,1032.75,1032.75,1032.75,1032.75,7,0,7.00
09/02/2004,06:25,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/02/2004,06:26,1032.50,1032.50,1032.50,1032.50,0,17,17.00
09/02/2004,06:28,1032.75,1032.75,1032.75,1032.75,9,0,9.00
09/02/2004,06:29,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/02/2004,06:30,1032.50,1032.75,1032.50,1032.75,5,10,15.00
09/02/2004,06:31,1032.50,1032.50,1032.50,1032.50,0,10,10.00
09/02/2004,06:32,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/02/2004,06:33,1032.75,1032.75,1032.75,1032.75,65,0,65.00
09/02/2004,06:34,1032.75,1032.75,1032.75,1032.75,10,0,10.00
09/02/2004,06:35,1032.75,1032.75,1032.75,1032.75,14,0,14.00
09/02/2004,06:36,1032.75,1032.75,1032.75,1032.75,28,0,28.00
09/02/2004,06:37,1032.75,1032.75,1032.75,1032.75,42,0,42.00
09/02/2004,06:38,1032.75,1032.75,1032.75,1032.75,23,0,23.00
09/02/2004,06:39,1032.75,1032.75,1032.75,1032.75,2,0,2.00
09/02/2004,06:40,1032.75,1032.75,1032.75,1032.75,10,0,10.00
09/02/2004,06:41,1033.00,1033.00,1033.00,1033.00,60,0,60.00
09/02/2004,06:42,1033.00,1033.00,1033.00,1033.00,223,0,223.00
09/02/2004,06:43,1032.75,1033.00,1032.75,1032.75,26,106,132.00
09/02/2004,06:44,1032.50,1032.50,1032.25,1032.25,0,200,200.00
09/02/2004,06:45,1032.25,1032.25,1032.00,1032.25,29,50,79.00
09/02/2004,06:46,1032.25,1032.25,1032.00,1032.00,171,25,196.00
09/02/2004,06:47,1032.25,1032.25,1032.00,1032.00,13,57,70.00
09/02/2004,06:48,1032.00,1032.00,1031.75,1032.00,9,39,48.00
09/02/2004,06:49,1032.25,1032.25,1032.25,1032.25,23,0,23.00
09/02/2004,06:50,1032.25,1032.50,1032.25,1032.50,9,0,9.00
09/02/2004,06:54,1032.50,1032.50,1032.50,1032.50,87,0,87.00
09/02/2004,06:55,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/02/2004,06:56,1032.25,1032.25,1032.25,1032.25,0,34,34.00
09/02/2004,06:57,1032.00,1032.00,1031.25,1031.75,3,505,508.00
09/02/2004,06:58,1031.75,1031.75,1031.75,1031.75,0,23,23.00
09/02/2004,06:59,1031.75,1031.75,1031.50,1031.50,0,35,35.00
09/02/2004,07:01,1031.50,1031.75,1031.50,1031.75,58,30,88.00
09/02/2004,07:02,1031.75,1031.75,1031.75,1031.75,47,0,47.00
09/02/2004,07:03,1031.75,1032.00,1031.50,1031.75,26,16,42.00
09/02/2004,07:04,1031.75,1031.75,1031.75,1031.75,0,18,18.00
09/02/2004,07:05,1031.50,1031.50,1031.25,1031.25,0,60,60.00
09/02/2004,07:06,1031.50,1031.50,1031.25,1031.25,3,40,43.00
09/02/2004,07:07,1031.50,1031.50,1031.50,1031.50,6,0,6.00
09/02/2004,07:08,1031.25,1031.50,1031.25,1031.50,52,1,53.00
09/02/2004,07:09,1031.75,1031.75,1031.50,1031.75,9,40,49.00
09/02/2004,07:10,1031.50,1031.75,1031.50,1031.50,100,9,109.00
09/02/2004,07:11,1031.75,1031.75,1031.50,1031.75,112,32,144.00
09/02/2004,07:12,1031.75,1031.75,1031.75,1031.75,115,0,115.00
09/02/2004,07:13,1031.75,1031.75,1031.50,1031.50,11,2,13.00
09/02/2004,07:14,1031.75,1031.75,1031.50,1031.50,5,12,17.00
09/02/2004,07:15,1031.50,1031.50,1031.50,1031.50,0,86,86.00
09/02/2004,07:16,1031.50,1031.50,1031.50,1031.50,0,28,28.00
09/02/2004,07:17,1031.50,1031.75,1031.50,1031.75,63,3,66.00
09/02/2004,07:18,1031.75,1032.00,1031.75,1032.00,47,1,48.00
09/02/2004,07:19,1032.25,1032.25,1032.00,1032.00,3,10,13.00
09/02/2004,07:20,1032.00,1032.25,1032.00,1032.00,35,22,57.00
09/02/2004,07:21,1032.00,1032.25,1032.00,1032.00,44,12,56.00
09/02/2004,07:22,1032.00,1032.00,1032.00,1032.00,0,34,34.00
09/02/2004,07:23,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/02/2004,07:24,1032.00,1032.00,1032.00,1032.00,0,21,21.00
09/02/2004,07:25,1032.00,1032.00,1031.75,1031.75,0,91,91.00
09/02/2004,07:27,1031.75,1032.00,1031.75,1032.00,25,9,34.00
09/02/2004,07:28,1031.75,1032.00,1031.75,1032.00,20,121,141.00
09/02/2004,07:29,1031.75,1031.75,1031.75,1031.75,0,80,80.00
09/02/2004,07:30,1031.75,1032.25,1031.75,1032.00,65,65,130.00
09/02/2004,07:31,1032.00,1032.25,1031.00,1031.00,202,275,477.00
09/02/2004,07:32,1031.00,1031.25,1031.00,1031.25,216,98,314.00
09/02/2004,07:33,1031.00,1031.25,1030.75,1031.00,182,395,577.00
09/02/2004,07:34,1031.00,1031.25,1031.00,1031.25,82,0,82.00
09/02/2004,07:35,1031.25,1031.75,1031.00,1031.50,378,175,553.00
09/02/2004,07:36,1031.50,1031.50,1031.25,1031.25,2,120,122.00
09/02/2004,07:37,1031.25,1031.25,1031.00,1031.00,0,128,128.00
09/02/2004,07:38,1031.00,1031.00,1031.00,1031.00,0,99,99.00
09/02/2004,07:39,1031.00,1031.00,1031.00,1031.00,0,94,94.00
09/02/2004,07:40,1031.25,1031.25,1030.75,1031.00,4,118,122.00
09/02/2004,07:41,1031.00,1031.25,1030.75,1031.00,196,31,227.00
09/02/2004,07:42,1031.00,1031.00,1031.00,1031.00,0,31,31.00
09/02/2004,07:43,1031.00,1031.00,1031.00,1031.00,0,97,97.00
09/02/2004,07:44,1031.00,1031.00,1030.75,1031.00,36,64,100.00
09/02/2004,07:45,1031.00,1031.25,1031.00,1031.25,72,0,72.00
09/02/2004,07:46,1031.25,1031.25,1031.00,1031.25,93,3,96.00
09/02/2004,07:47,1031.00,1031.25,1030.75,1030.75,7,169,176.00
09/02/2004,07:48,1031.00,1031.25,1030.75,1031.00,131,8,139.00
09/02/2004,07:49,1031.00,1031.00,1031.00,1031.00,8,0,8.00
09/02/2004,07:50,1031.25,1031.25,1031.00,1031.25,81,5,86.00
09/02/2004,07:51,1031.25,1031.25,1031.25,1031.25,51,0,51.00
09/02/2004,07:52,1031.25,1031.25,1031.25,1031.25,8,0,8.00
09/02/2004,07:53,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/02/2004,07:54,1031.25,1031.25,1031.25,1031.25,18,0,18.00
09/02/2004,07:55,1031.25,1031.50,1031.25,1031.50,176,2,178.00
09/02/2004,07:56,1031.50,1031.50,1031.50,1031.50,32,0,32.00
09/02/2004,07:57,1031.50,1031.50,1031.25,1031.50,22,11,33.00
09/02/2004,07:58,1031.50,1031.50,1031.50,1031.50,39,0,39.00
09/02/2004,07:59,1031.50,1031.50,1031.50,1031.50,25,0,25.00
09/02/2004,08:00,1031.50,1031.50,1031.50,1031.50,20,0,20.00
09/02/2004,08:01,1031.50,1031.75,1031.50,1031.75,179,1,180.00
09/02/2004,08:03,1031.75,1031.75,1031.50,1031.50,1,5,6.00
09/02/2004,08:04,1031.50,1032.00,1031.50,1032.00,255,11,266.00
09/02/2004,08:05,1031.75,1032.00,1031.75,1032.00,213,27,240.00
09/02/2004,08:06,1032.00,1032.00,1031.50,1031.75,47,75,122.00
09/02/2004,08:07,1031.75,1031.75,1031.50,1031.50,20,2,22.00
09/02/2004,08:08,1031.75,1032.00,1031.50,1031.75,78,18,96.00
09/02/2004,08:10,1031.75,1031.75,1031.50,1031.75,14,2,16.00
09/02/2004,08:11,1031.75,1031.75,1031.75,1031.75,10,0,10.00
09/02/2004,08:12,1031.50,1031.50,1031.25,1031.25,0,129,129.00
09/02/2004,08:13,1031.50,1031.50,1031.25,1031.50,11,2,13.00
09/02/2004,08:14,1031.50,1031.50,1031.50,1031.50,11,0,11.00
09/02/2004,08:15,1031.50,1031.50,1031.25,1031.25,19,1,20.00
09/02/2004,08:16,1031.50,1031.50,1031.25,1031.50,14,7,21.00
09/02/2004,08:17,1031.25,1031.50,1031.25,1031.50,11,1,12.00
09/02/2004,08:18,1031.50,1031.50,1031.25,1031.50,55,1,56.00
09/02/2004,08:19,1031.75,1031.75,1031.50,1031.50,12,2,14.00
09/02/2004,08:20,1031.50,1031.75,1031.50,1031.75,22,45,67.00
09/02/2004,08:21,1031.50,1031.75,1031.50,1031.75,81,1,82.00
09/02/2004,08:22,1031.75,1032.25,1031.75,1032.00,265,94,359.00
09/02/2004,08:23,1032.00,1032.00,1031.75,1032.00,16,239,255.00
09/02/2004,08:24,1032.00,1032.00,1032.00,1032.00,6,0,6.00
09/02/2004,08:25,1032.00,1032.25,1031.75,1032.00,177,7,184.00
09/02/2004,08:26,1032.00,1032.00,1032.00,1032.00,0,95,95.00
09/02/2004,08:27,1032.00,1032.00,1031.75,1032.00,1,12,13.00
09/02/2004,08:28,1032.00,1032.00,1031.75,1032.00,12,2,14.00
09/02/2004,08:29,1032.00,1032.00,1032.00,1032.00,56,0,56.00
09/02/2004,08:30,1031.75,1032.25,1031.50,1031.75,376,307,683.00
09/02/2004,08:31,1032.00,1032.50,1031.50,1032.25,1524,1274,2798.00
09/02/2004,08:32,1032.50,1032.75,1032.00,1032.25,1041,641,1682.00
09/02/2004,08:33,1032.25,1033.25,1032.25,1033.00,1683,1122,2805.00
09/02/2004,08:34,1033.00,1033.25,1032.50,1033.00,782,748,1530.00
09/02/2004,08:35,1033.00,1033.25,1032.75,1032.75,443,491,934.00
09/02/2004,08:36,1032.75,1033.00,1032.00,1032.00,266,1719,1985.00
09/02/2004,08:37,1032.25,1032.25,1032.00,1032.00,485,249,734.00
09/02/2004,08:38,1032.25,1032.25,1031.75,1031.75,323,1936,2259.00
09/02/2004,08:39,1031.75,1032.25,1031.50,1032.25,1721,1154,2875.00
09/02/2004,08:40,1032.25,1033.00,1032.00,1032.50,2314,626,2940.00
09/02/2004,08:41,1032.75,1032.75,1032.25,1032.25,151,1171,1322.00
09/02/2004,08:42,1032.50,1032.50,1032.00,1032.00,126,588,714.00
09/02/2004,08:43,1032.00,1032.50,1032.00,1032.50,742,69,811.00
09/02/2004,08:44,1032.50,1032.50,1032.00,1032.25,97,538,635.00
09/02/2004,08:45,1032.25,1032.50,1032.00,1032.00,47,234,281.00
09/02/2004,08:46,1032.00,1032.50,1031.75,1032.25,342,223,565.00
09/02/2004,08:47,1032.25,1033.00,1032.25,1032.50,1069,479,1548.00
09/02/2004,08:48,1032.50,1032.75,1032.00,1032.50,468,393,861.00
09/02/2004,08:49,1032.75,1032.75,1032.50,1032.50,205,222,427.00
09/02/2004,08:50,1032.50,1033.00,1032.50,1033.00,513,751,1264.00
09/02/2004,08:51,1033.00,1033.50,1032.75,1033.50,2766,542,3308.00
09/02/2004,08:52,1033.50,1033.75,1032.75,1032.75,820,1086,1906.00
09/02/2004,08:53,1032.75,1033.25,1032.75,1033.25,473,213,686.00
09/02/2004,08:54,1033.25,1033.25,1032.50,1032.75,361,976,1337.00
09/02/2004,08:55,1032.75,1032.75,1032.50,1032.75,221,548,769.00
09/02/2004,08:56,1032.75,1032.75,1032.50,1032.50,68,57,125.00
09/02/2004,08:57,1032.75,1032.75,1032.25,1032.75,289,478,767.00
09/02/2004,08:58,1032.75,1033.00,1032.50,1032.75,1127,63,1190.00
09/02/2004,08:59,1032.75,1033.00,1032.75,1033.00,23,75,98.00
09/02/2004,09:00,1032.75,1033.00,1032.50,1032.50,196,500,696.00
09/02/2004,09:01,1032.50,1033.75,1032.50,1033.75,2988,177,3165.00
09/02/2004,09:02,1033.75,1034.50,1033.50,1033.75,2590,2069,4659.00
09/02/2004,09:03,1033.75,1034.00,1033.50,1033.75,1542,1209,2751.00
09/02/2004,09:04,1033.75,1034.00,1033.50,1033.75,158,591,749.00
09/02/2004,09:05,1033.75,1034.00,1033.25,1033.75,786,1312,2098.00
09/02/2004,09:06,1033.75,1034.00,1033.75,1033.75,189,571,760.00
09/02/2004,09:07,1033.75,1033.75,1032.75,1033.00,162,3112,3274.00
09/02/2004,09:08,1033.00,1033.25,1033.00,1033.00,42,148,190.00
09/02/2004,09:09,1033.00,1033.50,1033.00,1033.25,642,1121,1763.00
09/02/2004,09:10,1033.25,1033.50,1033.25,1033.50,484,93,577.00
09/02/2004,09:11,1033.50,1033.50,1033.00,1033.25,771,1404,2175.00
09/02/2004,09:12,1033.25,1033.75,1033.25,1033.75,721,179,900.00
09/02/2004,09:13,1033.50,1034.00,1033.50,1033.75,886,281,1167.00
09/02/2004,09:14,1033.75,1034.25,1033.50,1033.50,1240,762,2002.00
09/02/2004,09:15,1033.75,1034.00,1033.50,1034.00,2233,37,2270.00
09/02/2004,09:16,1034.00,1034.25,1033.75,1034.00,515,164,679.00
09/02/2004,09:17,1033.75,1034.00,1033.25,1033.25,49,1116,1165.00
09/02/2004,09:18,1033.25,1033.75,1033.00,1033.50,268,940,1208.00
09/02/2004,09:19,1033.50,1033.75,1033.50,1033.50,79,32,111.00
09/02/2004,09:20,1033.50,1033.75,1033.50,1033.50,29,401,430.00
09/02/2004,09:21,1033.75,1034.00,1033.50,1034.00,1148,52,1200.00
09/02/2004,09:22,1034.00,1034.00,1033.75,1034.00,597,584,1181.00
09/02/2004,09:23,1034.00,1034.75,1033.75,1034.00,2874,867,3741.00
09/02/2004,09:24,1034.25,1034.25,1033.75,1033.75,697,1045,1742.00
09/02/2004,09:25,1033.75,1033.75,1033.00,1033.25,295,1928,2223.00
09/02/2004,09:26,1033.25,1033.50,1033.00,1033.50,463,1081,1544.00
09/02/2004,09:27,1033.50,1033.50,1033.00,1033.00,18,552,570.00
09/02/2004,09:28,1033.25,1033.25,1033.00,1033.25,251,149,400.00
09/02/2004,09:29,1033.00,1033.25,1032.75,1033.00,83,724,807.00
09/02/2004,09:30,1032.75,1033.50,1032.50,1033.25,1610,774,2384.00
09/02/2004,09:31,1033.25,1033.50,1033.25,1033.50,167,41,208.00
09/02/2004,09:32,1033.25,1034.00,1033.25,1033.25,1539,1162,2701.00
09/02/2004,09:33,1033.50,1033.50,1033.00,1033.00,54,1010,1064.00
09/02/2004,09:34,1033.25,1033.25,1033.00,1033.25,331,185,516.00
09/02/2004,09:35,1033.25,1034.25,1033.25,1034.25,2099,10,2109.00
09/02/2004,09:36,1034.25,1034.25,1033.75,1033.75,609,971,1580.00
09/02/2004,09:37,1033.75,1034.25,1033.75,1034.00,712,477,1189.00
09/02/2004,09:38,1034.00,1034.00,1033.50,1033.50,59,433,492.00
09/02/2004,09:39,1033.50,1034.25,1033.50,1034.25,562,252,814.00
09/02/2004,09:40,1034.25,1034.25,1033.75,1033.75,119,278,397.00
09/02/2004,09:41,1033.75,1034.00,1033.50,1033.75,519,388,907.00
09/02/2004,09:42,1033.75,1034.00,1033.50,1033.75,9,229,238.00
09/02/2004,09:43,1033.50,1033.75,1033.50,1033.50,1,29,30.00
09/02/2004,09:44,1033.50,1034.00,1033.50,1033.75,324,100,424.00
09/02/2004,09:45,1033.75,1033.75,1033.25,1033.50,285,600,885.00
09/02/2004,09:46,1033.75,1033.75,1032.75,1033.25,506,1522,2028.00
09/02/2004,09:47,1033.25,1033.50,1033.00,1033.00,762,547,1309.00
09/02/2004,09:48,1033.25,1033.50,1033.00,1033.50,157,39,196.00
09/02/2004,09:49,1033.25,1033.25,1033.00,1033.25,130,153,283.00
09/02/2004,09:50,1033.25,1033.50,1032.75,1033.50,598,204,802.00
09/02/2004,09:51,1033.50,1034.25,1033.25,1034.25,2611,204,2815.00
09/02/2004,09:52,1034.25,1034.25,1033.75,1034.00,936,290,1226.00
09/02/2004,09:53,1033.75,1034.25,1033.75,1034.00,283,245,528.00
09/02/2004,09:54,1034.00,1034.25,1033.75,1034.00,478,433,911.00
09/02/2004,09:55,1034.25,1034.25,1034.00,1034.00,18,178,196.00
09/02/2004,09:56,1034.00,1034.25,1034.00,1034.00,4,232,236.00
09/02/2004,09:57,1034.00,1034.25,1033.75,1034.00,143,367,510.00
09/02/2004,09:58,1034.00,1034.50,1033.75,1034.50,1669,1156,2825.00
09/02/2004,09:59,1034.50,1034.50,1034.25,1034.25,323,689,1012.00
09/02/2004,10:00,1034.25,1034.75,1034.25,1034.75,241,511,752.00
09/02/2004,10:01,1034.75,1035.25,1034.50,1034.50,3864,2146,6010.00
09/02/2004,10:02,1034.50,1034.75,1034.50,1034.50,1096,187,1283.00
09/02/2004,10:03,1034.50,1035.00,1034.50,1034.75,1228,1161,2389.00
09/02/2004,10:04,1034.50,1034.50,1034.00,1034.25,290,1778,2068.00
09/02/2004,10:05,1034.00,1034.25,1034.00,1034.00,8,166,174.00
09/02/2004,10:06,1034.00,1034.25,1034.00,1034.00,72,404,476.00
09/02/2004,10:07,1034.00,1034.25,1034.00,1034.00,57,1100,1157.00
09/02/2004,10:08,1034.00,1034.25,1034.00,1034.25,272,173,445.00
09/02/2004,10:09,1034.25,1034.50,1034.00,1034.25,1101,41,1142.00
09/02/2004,10:10,1034.25,1034.25,1034.00,1034.25,493,275,768.00
09/02/2004,10:11,1034.25,1034.25,1034.00,1034.25,190,19,209.00
09/02/2004,10:12,1034.00,1034.25,1034.00,1034.00,49,33,82.00
09/02/2004,10:13,1034.25,1034.25,1033.50,1033.50,318,2068,2386.00
09/02/2004,10:14,1033.50,1034.00,1033.25,1033.50,327,1186,1513.00
09/02/2004,10:15,1033.50,1033.75,1033.25,1033.50,132,135,267.00
09/02/2004,10:16,1033.50,1033.75,1033.25,1033.25,52,296,348.00
09/02/2004,10:17,1033.50,1033.50,1033.25,1033.25,37,19,56.00
09/02/2004,10:18,1033.50,1033.75,1033.25,1033.50,327,283,610.00
09/02/2004,10:19,1033.50,1033.75,1033.25,1033.50,93,336,429.00
09/02/2004,10:20,1033.25,1033.50,1033.00,1033.25,178,1190,1368.00
09/02/2004,10:21,1033.25,1033.25,1032.75,1033.00,244,1321,1565.00
09/02/2004,10:22,1033.00,1033.25,1033.00,1033.00,8,712,720.00
09/02/2004,10:23,1033.00,1033.25,1033.00,1033.25,117,508,625.00
09/02/2004,10:24,1033.25,1033.50,1033.00,1033.25,903,404,1307.00
09/02/2004,10:25,1033.00,1033.50,1033.00,1033.00,123,471,594.00
09/02/2004,10:26,1033.00,1033.25,1033.00,1033.25,183,57,240.00
09/02/2004,10:27,1033.25,1033.25,1032.50,1032.75,336,1308,1644.00
09/02/2004,10:28,1032.50,1033.00,1032.50,1033.00,294,512,806.00
09/02/2004,10:29,1033.00,1033.00,1032.75,1032.75,37,266,303.00
09/02/2004,10:30,1033.00,1033.00,1032.75,1033.00,20,328,348.00
09/02/2004,10:31,1033.00,1033.25,1032.50,1033.00,500,280,780.00
09/02/2004,10:32,1033.00,1033.25,1033.00,1033.25,41,37,78.00
09/02/2004,10:33,1033.00,1033.25,1033.00,1033.00,19,229,248.00
09/02/2004,10:34,1033.00,1033.25,1032.75,1033.00,13,214,227.00
09/02/2004,10:35,1033.00,1033.00,1032.75,1033.00,67,54,121.00
09/02/2004,10:36,1033.00,1033.00,1032.75,1033.00,290,13,303.00
09/02/2004,10:37,1033.00,1033.00,1032.75,1033.00,144,51,195.00
09/02/2004,10:38,1033.00,1033.00,1032.75,1033.00,222,61,283.00
09/02/2004,10:39,1033.00,1033.00,1032.75,1032.75,143,20,163.00
09/02/2004,10:40,1032.75,1033.00,1032.50,1032.75,5,443,448.00
09/02/2004,10:41,1033.00,1033.00,1032.75,1032.75,146,26,172.00
09/02/2004,10:42,1032.75,1033.00,1032.75,1033.00,7,19,26.00
09/02/2004,10:43,1033.00,1033.00,1032.50,1033.00,88,406,494.00
09/02/2004,10:44,1032.75,1032.75,1032.25,1032.25,76,1110,1186.00
09/02/2004,10:45,1032.25,1033.00,1032.25,1032.75,1439,37,1476.00
09/02/2004,10:46,1032.75,1032.75,1032.50,1032.75,170,22,192.00
09/02/2004,10:47,1032.75,1032.75,1032.50,1032.75,360,26,386.00
09/02/2004,10:48,1032.50,1032.75,1032.50,1032.50,326,40,366.00
09/02/2004,10:49,1032.75,1032.75,1032.50,1032.75,51,12,63.00
09/02/2004,10:50,1032.75,1032.75,1032.50,1032.75,55,25,80.00
09/02/2004,10:51,1032.75,1033.00,1032.50,1032.75,382,151,533.00
09/02/2004,10:52,1032.75,1033.00,1032.75,1033.00,876,395,1271.00
09/02/2004,10:53,1033.00,1033.25,1033.00,1033.25,272,26,298.00
09/02/2004,10:54,1033.25,1033.25,1033.00,1033.00,68,33,101.00
09/02/2004,10:55,1033.25,1033.25,1033.00,1033.25,308,98,406.00
09/02/2004,10:56,1033.25,1033.25,1033.00,1033.25,35,53,88.00
09/02/2004,10:57,1033.25,1033.25,1033.00,1033.25,193,18,211.00
09/02/2004,10:58,1033.25,1033.25,1033.00,1033.00,40,46,86.00
09/02/2004,10:59,1033.25,1033.25,1033.00,1033.25,135,31,166.00
09/02/2004,11:00,1033.25,1033.50,1033.00,1033.00,171,66,237.00
09/02/2004,11:01,1033.00,1033.25,1033.00,1033.25,124,7,131.00
09/02/2004,11:02,1033.25,1033.25,1033.00,1033.00,16,28,44.00
09/02/2004,11:03,1033.25,1033.25,1033.00,1033.25,43,24,67.00
09/02/2004,11:04,1033.00,1033.25,1033.00,1033.25,118,11,129.00
09/02/2004,11:05,1033.25,1033.25,1033.00,1033.00,365,307,672.00
09/02/2004,11:06,1033.25,1033.25,1033.25,1033.25,164,0,164.00
09/02/2004,11:07,1033.25,1033.25,1033.00,1033.25,387,59,446.00
09/02/2004,11:08,1033.25,1033.25,1033.00,1033.25,39,26,65.00
09/02/2004,11:09,1033.00,1033.25,1033.00,1033.25,29,89,118.00
09/02/2004,11:10,1033.25,1033.25,1032.75,1032.75,16,398,414.00
09/02/2004,11:11,1033.00,1033.00,1032.75,1032.75,31,8,39.00
09/02/2004,11:12,1033.00,1033.25,1032.75,1033.00,421,21,442.00
09/02/2004,11:13,1033.00,1033.25,1033.00,1033.25,48,66,114.00
09/02/2004,11:14,1033.00,1033.25,1033.00,1033.00,240,50,290.00
09/02/2004,11:15,1033.25,1033.25,1033.00,1033.00,57,58,115.00
09/02/2004,11:16,1033.00,1033.25,1033.00,1033.00,15,32,47.00
09/02/2004,11:17,1033.25,1033.25,1033.00,1033.25,379,35,414.00
09/02/2004,11:18,1033.25,1033.25,1032.75,1033.00,85,370,455.00
09/02/2004,11:19,1032.75,1033.00,1032.75,1032.75,2,14,16.00
09/02/2004,11:20,1032.75,1033.00,1032.50,1032.50,59,523,582.00
09/02/2004,11:21,1032.50,1032.75,1032.50,1032.75,97,113,210.00
09/02/2004,11:22,1032.75,1033.00,1032.50,1032.75,413,40,453.00
09/02/2004,11:23,1033.00,1033.00,1032.75,1032.75,26,48,74.00
09/02/2004,11:24,1033.00,1033.00,1032.75,1032.75,27,116,143.00
09/02/2004,11:25,1033.00,1033.25,1032.75,1033.00,296,4,300.00
09/02/2004,11:26,1033.25,1033.50,1033.00,1033.25,1057,40,1097.00
09/02/2004,11:27,1033.50,1033.50,1033.25,1033.50,65,20,85.00
09/02/2004,11:28,1033.50,1033.50,1033.00,1033.00,31,273,304.00
09/02/2004,11:29,1033.25,1033.50,1033.00,1033.50,187,27,214.00
09/02/2004,11:30,1033.25,1033.50,1033.25,1033.50,4,10,14.00
09/02/2004,11:31,1033.50,1033.50,1033.25,1033.25,250,37,287.00
09/02/2004,11:32,1033.50,1033.75,1033.25,1033.50,397,33,430.00
09/02/2004,11:33,1033.75,1033.75,1033.50,1033.75,33,205,238.00
09/02/2004,11:34,1033.50,1033.75,1033.50,1033.75,11,15,26.00
09/02/2004,11:35,1033.50,1033.75,1033.50,1033.75,166,6,172.00
09/02/2004,11:36,1033.50,1033.75,1033.50,1033.50,17,8,25.00
09/02/2004,11:37,1033.75,1033.75,1033.50,1033.75,6,521,527.00
09/02/2004,11:38,1033.50,1033.75,1033.50,1033.50,1,55,56.00
09/02/2004,11:39,1033.50,1033.75,1033.50,1033.75,267,500,767.00
09/02/2004,11:40,1033.75,1033.75,1033.50,1033.75,23,214,237.00
09/02/2004,11:41,1033.50,1033.75,1033.50,1033.50,14,324,338.00
09/02/2004,11:42,1033.50,1033.50,1033.25,1033.25,0,231,231.00
09/02/2004,11:43,1033.25,1033.50,1033.25,1033.50,11,15,26.00
09/02/2004,11:44,1033.50,1033.50,1033.25,1033.50,10,21,31.00
09/02/2004,11:45,1033.50,1033.50,1033.25,1033.25,9,3,12.00
09/02/2004,11:46,1033.50,1033.50,1033.25,1033.25,7,12,19.00
09/02/2004,11:47,1033.25,1033.50,1033.25,1033.50,10,10,20.00
09/02/2004,11:48,1033.25,1033.50,1033.25,1033.25,4,70,74.00
09/02/2004,11:49,1033.50,1033.50,1033.25,1033.25,4,273,277.00
09/02/2004,11:50,1033.50,1033.50,1033.25,1033.50,6,5,11.00
09/02/2004,11:51,1033.25,1033.50,1033.25,1033.50,42,4,46.00
09/02/2004,11:52,1033.50,1033.50,1033.25,1033.50,22,21,43.00
09/02/2004,11:53,1033.25,1033.50,1033.25,1033.25,4,203,207.00
09/02/2004,11:54,1033.50,1033.50,1033.25,1033.25,21,36,57.00
09/02/2004,11:55,1033.50,1033.50,1033.50,1033.50,303,0,303.00
09/02/2004,11:56,1033.75,1033.75,1033.50,1033.75,80,27,107.00
09/02/2004,11:57,1033.75,1033.75,1033.50,1033.50,50,122,172.00
09/02/2004,11:58,1033.50,1033.50,1033.25,1033.25,0,57,57.00
09/02/2004,11:59,1033.50,1033.50,1033.25,1033.50,6,325,331.00
09/02/2004,12:00,1033.50,1033.50,1033.25,1033.25,106,42,148.00
09/02/2004,12:01,1033.25,1033.50,1033.25,1033.25,16,89,105.00
09/02/2004,12:02,1033.25,1033.25,1033.00,1033.25,56,170,226.00
09/02/2004,12:03,1033.25,1033.25,1033.25,1033.25,336,0,336.00
09/02/2004,12:04,1033.25,1033.50,1033.00,1033.25,193,267,460.00
09/02/2004,12:05,1033.00,1033.25,1033.00,1033.25,132,5,137.00
09/02/2004,12:06,1033.25,1033.25,1033.00,1033.25,80,4,84.00
09/02/2004,12:07,1033.25,1033.25,1033.00,1033.00,286,3,289.00
09/02/2004,12:08,1033.25,1033.25,1033.00,1033.00,10,28,38.00
09/02/2004,12:09,1033.25,1033.25,1033.00,1033.25,217,5,222.00
09/02/2004,12:10,1033.25,1033.25,1033.00,1033.00,129,1,130.00
09/02/2004,12:11,1033.25,1033.25,1033.25,1033.25,9,0,9.00
09/02/2004,12:12,1033.25,1033.25,1033.25,1033.25,151,0,151.00
09/02/2004,12:13,1033.25,1033.25,1033.00,1033.25,218,273,491.00
09/02/2004,12:14,1033.25,1033.25,1033.00,1033.00,2,1,3.00
09/02/2004,12:15,1033.00,1033.25,1033.00,1033.25,8,154,162.00
09/02/2004,12:16,1033.00,1033.25,1033.00,1033.00,2,163,165.00
09/02/2004,12:17,1033.00,1033.25,1032.75,1033.25,172,156,328.00
09/02/2004,12:18,1033.25,1033.25,1033.00,1033.25,7,175,182.00
09/02/2004,12:19,1033.00,1033.00,1032.75,1032.75,30,47,77.00
09/02/2004,12:20,1033.00,1033.25,1033.00,1033.25,61,7,68.00
09/02/2004,12:21,1033.25,1033.50,1033.25,1033.50,324,111,435.00
09/02/2004,12:22,1033.50,1033.50,1033.25,1033.25,12,12,24.00
09/02/2004,12:23,1033.50,1033.50,1033.25,1033.50,14,4,18.00
09/02/2004,12:24,1033.50,1033.50,1033.25,1033.50,447,8,455.00
09/02/2004,12:25,1033.50,1033.50,1033.25,1033.25,20,221,241.00
09/02/2004,12:26,1033.25,1033.50,1033.25,1033.25,1,15,16.00
09/02/2004,12:27,1033.50,1033.50,1033.25,1033.25,19,7,26.00
09/02/2004,12:28,1033.25,1033.25,1033.25,1033.25,0,138,138.00
09/02/2004,12:29,1033.25,1033.50,1033.25,1033.25,4,37,41.00
09/02/2004,12:30,1033.50,1033.50,1033.50,1033.50,274,0,274.00
09/02/2004,12:31,1033.25,1033.75,1033.25,1033.75,420,9,429.00
09/02/2004,12:32,1033.75,1033.75,1033.75,1033.75,56,0,56.00
09/02/2004,12:33,1033.50,1033.75,1033.50,1033.50,5,59,64.00
09/02/2004,12:34,1033.75,1033.75,1033.50,1033.50,2,7,9.00
09/02/2004,12:35,1033.50,1033.75,1033.25,1033.50,33,346,379.00
09/02/2004,12:36,1033.25,1033.50,1033.25,1033.25,16,12,28.00
09/02/2004,12:37,1033.50,1033.50,1033.25,1033.50,21,2,23.00
09/02/2004,12:38,1033.50,1033.50,1033.25,1033.25,81,3,84.00
09/02/2004,12:39,1033.25,1033.75,1033.25,1033.50,154,7,161.00
09/02/2004,12:40,1033.50,1033.75,1033.50,1033.75,8,8,16.00
09/02/2004,12:41,1033.75,1033.75,1033.50,1033.75,112,30,142.00
09/02/2004,12:42,1033.75,1033.75,1033.50,1033.75,25,1,26.00
09/02/2004,12:43,1033.75,1033.75,1033.50,1033.75,724,2,726.00
09/02/2004,12:44,1033.75,1034.00,1033.75,1033.75,132,75,207.00
09/02/2004,12:45,1034.00,1034.00,1033.75,1034.00,6,14,20.00
09/02/2004,12:46,1033.75,1034.00,1033.75,1033.75,4,455,459.00
09/02/2004,12:47,1034.00,1034.00,1033.75,1033.75,16,87,103.00
09/02/2004,12:48,1033.75,1034.00,1033.75,1033.75,4,20,24.00
09/02/2004,12:49,1034.00,1034.00,1033.75,1034.00,307,21,328.00
09/02/2004,12:50,1034.00,1034.00,1033.75,1034.00,16,6,22.00
09/02/2004,12:51,1033.75,1034.00,1033.75,1034.00,76,32,108.00
09/02/2004,12:52,1034.00,1034.00,1033.75,1034.00,265,210,475.00
09/02/2004,12:53,1033.75,1034.25,1033.75,1034.25,400,54,454.00
09/02/2004,12:54,1034.25,1034.25,1034.00,1034.00,36,48,84.00
09/02/2004,12:55,1034.00,1034.25,1033.75,1033.75,3,258,261.00
09/02/2004,12:56,1033.75,1034.00,1033.75,1033.75,46,8,54.00
09/02/2004,12:57,1034.00,1034.25,1034.00,1034.25,303,35,338.00
09/02/2004,12:58,1034.25,1034.50,1034.25,1034.50,1765,62,1827.00
09/02/2004,12:59,1034.50,1034.75,1034.25,1034.75,396,39,435.00
09/02/2004,13:00,1034.75,1034.75,1034.25,1034.50,77,626,703.00
09/02/2004,13:01,1034.50,1034.50,1034.25,1034.25,17,138,155.00
09/02/2004,13:02,1034.50,1034.75,1034.25,1034.50,189,393,582.00
09/02/2004,13:03,1034.25,1035.00,1034.25,1035.00,1324,211,1535.00
09/02/2004,13:04,1035.00,1035.25,1034.75,1035.25,2096,280,2376.00
09/02/2004,13:05,1035.25,1035.50,1034.75,1035.50,1475,939,2414.00
09/02/2004,13:06,1035.25,1035.25,1034.75,1034.75,354,856,1210.00
09/02/2004,13:07,1034.75,1035.25,1034.75,1035.25,60,30,90.00
09/02/2004,13:08,1035.00,1035.25,1034.75,1034.75,50,559,609.00
09/02/2004,13:09,1035.00,1035.00,1034.75,1034.75,33,479,512.00
09/02/2004,13:10,1034.75,1035.50,1034.75,1035.25,820,374,1194.00
09/02/2004,13:11,1035.00,1035.25,1035.00,1035.25,805,27,832.00
09/02/2004,13:12,1035.25,1035.50,1035.25,1035.25,29,62,91.00
09/02/2004,13:13,1035.25,1036.00,1035.25,1035.75,2973,1407,4380.00
09/02/2004,13:14,1035.75,1037.25,1035.75,1037.00,6046,2737,8783.00
09/02/2004,13:15,1037.00,1037.50,1036.75,1037.25,1383,2458,3841.00
09/02/2004,13:16,1037.25,1037.50,1037.00,1037.25,1446,847,2293.00
09/02/2004,13:17,1037.25,1038.00,1037.00,1037.75,4377,1788,6165.00
09/02/2004,13:18,1037.50,1038.00,1037.25,1037.25,1166,2144,3310.00
09/02/2004,13:19,1037.25,1037.50,1036.75,1036.75,287,1979,2266.00
09/02/2004,13:20,1036.75,1037.25,1036.75,1037.25,1233,228,1461.00
09/02/2004,13:21,1037.25,1037.25,1037.00,1037.00,364,519,883.00
09/02/2004,13:22,1037.00,1037.25,1037.00,1037.00,215,558,773.00
09/02/2004,13:23,1037.00,1037.25,1037.00,1037.00,55,506,561.00
09/02/2004,13:24,1037.00,1037.25,1037.00,1037.00,82,508,590.00
09/02/2004,13:25,1037.25,1037.25,1036.75,1037.00,284,738,1022.00
09/02/2004,13:26,1037.25,1037.25,1037.00,1037.25,131,129,260.00
09/02/2004,13:27,1037.00,1037.50,1037.00,1037.25,1319,1401,2720.00
09/02/2004,13:28,1037.50,1038.00,1037.25,1038.00,1813,304,2117.00
09/02/2004,13:29,1038.00,1038.25,1037.75,1038.00,1766,1038,2804.00
09/02/2004,13:30,1038.00,1038.75,1037.75,1038.50,3753,1776,5529.00
09/02/2004,13:31,1038.50,1038.75,1038.00,1038.50,2293,1275,3568.00
09/02/2004,13:32,1038.25,1038.75,1038.25,1038.50,1074,613,1687.00
09/02/2004,13:33,1038.75,1038.75,1038.00,1038.25,117,1004,1121.00
09/02/2004,13:34,1038.25,1038.50,1038.00,1038.25,776,207,983.00
09/02/2004,13:35,1038.50,1038.50,1038.25,1038.25,49,124,173.00
09/02/2004,13:36,1038.25,1038.50,1038.25,1038.25,34,314,348.00
09/02/2004,13:37,1038.25,1038.25,1037.75,1038.00,222,1396,1618.00
09/02/2004,13:38,1038.00,1038.25,1037.75,1038.00,119,495,614.00
09/02/2004,13:39,1037.75,1038.25,1037.75,1038.00,573,496,1069.00
09/02/2004,13:40,1038.00,1038.25,1037.75,1038.00,280,300,580.00
09/02/2004,13:41,1038.00,1039.00,1038.00,1039.00,3424,106,3530.00
09/02/2004,13:42,1039.00,1039.00,1038.50,1038.50,994,658,1652.00
09/02/2004,13:43,1038.50,1039.75,1038.50,1039.50,4152,806,4958.00
09/02/2004,13:44,1039.50,1039.50,1039.25,1039.25,1097,741,1838.00
09/02/2004,13:45,1039.25,1039.50,1039.25,1039.25,179,991,1170.00
09/02/2004,13:46,1039.50,1039.50,1038.75,1038.75,101,2073,2174.00
09/02/2004,13:47,1038.75,1039.00,1038.50,1038.75,180,1251,1431.00
09/02/2004,13:48,1039.00,1039.00,1038.75,1039.00,175,580,755.00
09/02/2004,13:49,1038.75,1039.00,1038.75,1038.75,45,239,284.00
09/02/2004,13:50,1038.75,1039.00,1038.50,1038.75,964,568,1532.00
09/02/2004,13:51,1038.75,1039.25,1038.75,1039.25,1213,360,1573.00
09/02/2004,13:52,1039.00,1040.25,1039.00,1039.75,4021,1529,5550.00
09/02/2004,13:53,1039.75,1040.25,1039.50,1039.75,1100,806,1906.00
09/02/2004,13:54,1039.75,1040.00,1039.50,1039.75,877,711,1588.00
09/02/2004,13:55,1039.75,1040.25,1039.75,1040.00,698,349,1047.00
09/02/2004,13:56,1040.00,1040.25,1039.75,1040.00,355,315,670.00
09/02/2004,13:57,1040.00,1040.25,1040.00,1040.25,691,165,856.00
09/02/2004,13:58,1040.25,1040.75,1039.50,1039.75,2580,1999,4579.00
09/02/2004,13:59,1039.75,1040.75,1039.75,1040.75,1786,228,2014.00
09/02/2004,14:00,1040.75,1041.50,1040.50,1041.25,5425,1214,6639.00
09/02/2004,14:01,1041.00,1042.75,1041.00,1042.00,5476,2431,7907.00
09/02/2004,14:02,1042.00,1042.00,1041.75,1042.00,1289,952,2241.00
09/02/2004,14:03,1042.00,1042.25,1041.75,1041.75,789,1293,2082.00
09/02/2004,14:04,1041.75,1042.00,1041.50,1041.75,830,1154,1984.00
09/02/2004,14:05,1041.50,1041.75,1041.25,1041.25,888,1195,2083.00
09/02/2004,14:06,1041.25,1041.50,1041.25,1041.25,531,1043,1574.00
09/02/2004,14:07,1041.25,1041.50,1041.25,1041.25,325,189,514.00
09/02/2004,14:08,1041.25,1041.50,1041.25,1041.50,977,48,1025.00
09/02/2004,14:09,1041.75,1042.00,1041.50,1041.75,1147,458,1605.00
09/02/2004,14:10,1042.00,1042.25,1041.75,1042.00,1290,576,1866.00
09/02/2004,14:11,1042.00,1043.50,1042.00,1043.25,4962,2019,6981.00
09/02/2004,14:12,1043.25,1044.50,1043.00,1044.25,7435,2367,9802.00
09/02/2004,14:13,1044.25,1044.25,1043.75,1043.75,1117,1606,2723.00
09/02/2004,14:14,1043.75,1044.00,1043.25,1043.50,945,3174,4119.00
09/02/2004,14:15,1043.50,1043.75,1043.25,1043.75,1354,474,1828.00
09/02/2004,14:16,1043.75,1044.00,1043.50,1043.75,2052,944,2996.00
09/02/2004,14:17,1043.75,1044.00,1043.50,1043.75,231,554,785.00
09/02/2004,14:18,1043.75,1044.00,1043.50,1043.75,836,272,1108.00
09/02/2004,14:19,1043.75,1044.00,1043.50,1043.75,684,660,1344.00
09/02/2004,14:20,1043.75,1044.25,1043.50,1044.00,1116,550,1666.00
09/02/2004,14:21,1044.00,1044.25,1043.75,1044.00,754,199,953.00
09/02/2004,14:22,1044.00,1044.50,1044.00,1044.25,2888,730,3618.00
09/02/2004,14:23,1044.25,1045.50,1044.00,1045.00,4440,2239,6679.00
09/02/2004,14:24,1045.00,1045.00,1044.50,1044.50,679,733,1412.00
09/02/2004,14:25,1044.50,1044.75,1044.25,1044.50,616,1205,1821.00
09/02/2004,14:26,1044.25,1044.50,1043.25,1043.50,930,4474,5404.00
09/02/2004,14:27,1043.50,1044.00,1043.25,1043.50,1458,2038,3496.00
09/02/2004,14:28,1043.75,1044.00,1043.25,1043.50,1061,1770,2831.00
09/02/2004,14:29,1043.50,1043.75,1043.00,1043.25,812,1456,2268.00
09/02/2004,14:30,1043.25,1043.50,1043.25,1043.50,512,23,535.00
09/02/2004,14:31,1043.50,1043.50,1043.00,1043.25,1975,1140,3115.00
09/02/2004,14:32,1043.25,1044.25,1043.25,1043.50,2570,901,3471.00
09/02/2004,14:33,1043.50,1043.75,1043.25,1043.75,1003,1226,2229.00
09/02/2004,14:34,1043.75,1044.00,1043.25,1043.25,558,579,1137.00
09/02/2004,14:35,1043.50,1043.75,1043.25,1043.75,334,423,757.00
09/02/2004,14:36,1043.50,1043.75,1043.25,1043.50,362,751,1113.00
09/02/2004,14:37,1043.50,1043.75,1043.50,1043.50,977,94,1071.00
09/02/2004,14:38,1043.50,1043.75,1043.50,1043.75,229,87,316.00
09/02/2004,14:39,1043.75,1043.75,1043.25,1043.50,180,558,738.00
09/02/2004,14:40,1043.50,1043.50,1043.00,1043.25,547,1265,1812.00
09/02/2004,14:41,1043.25,1043.50,1043.00,1043.00,817,687,1504.00
09/02/2004,14:42,1043.00,1043.25,1043.00,1043.25,116,247,363.00
09/02/2004,14:43,1043.25,1043.25,1043.00,1043.00,277,1094,1371.00
09/02/2004,14:44,1043.00,1043.25,1042.75,1043.25,1267,876,2143.00
09/02/2004,14:45,1043.25,1044.00,1043.00,1044.00,2326,672,2998.00
09/02/2004,14:46,1044.00,1044.25,1043.50,1044.00,2001,1084,3085.00
09/02/2004,14:47,1044.00,1044.50,1043.75,1044.50,2665,437,3102.00
09/02/2004,14:48,1044.50,1045.00,1044.25,1044.25,1600,759,2359.00
09/02/2004,14:49,1044.25,1044.50,1044.25,1044.25,171,314,485.00
09/02/2004,14:50,1044.25,1044.50,1044.00,1044.00,150,1691,1841.00
09/02/2004,14:51,1044.00,1044.00,1043.50,1043.75,296,1626,1922.00
09/02/2004,14:52,1043.75,1044.00,1043.50,1044.00,458,407,865.00
09/02/2004,14:53,1043.75,1044.00,1043.50,1043.75,408,741,1149.00
09/02/2004,14:54,1043.75,1044.00,1043.25,1043.75,923,856,1779.00
09/02/2004,14:55,1043.75,1044.75,1043.75,1044.50,3314,320,3634.00
09/02/2004,14:56,1044.50,1044.75,1044.25,1044.50,1589,1171,2760.00
09/02/2004,14:57,1044.50,1045.00,1044.50,1044.75,2248,888,3136.00
09/02/2004,14:58,1044.50,1044.75,1044.25,1044.75,1609,1241,2850.00
09/02/2004,14:59,1044.50,1044.75,1044.25,1044.25,410,1242,1652.00
09/02/2004,15:00,1044.50,1044.50,1044.00,1044.25,1554,2445,3999.00
09/02/2004,15:01,1044.25,1045.25,1044.25,1045.00,3538,3463,7001.00
09/02/2004,15:02,1045.25,1046.00,1045.00,1045.50,3297,2566,5863.00
09/02/2004,15:03,1045.50,1045.75,1045.25,1045.50,715,860,1575.00
09/02/2004,15:04,1045.50,1045.75,1045.50,1045.75,1254,211,1465.00
09/02/2004,15:05,1045.50,1045.75,1045.50,1045.50,1208,683,1891.00
09/02/2004,15:06,1045.50,1045.75,1045.50,1045.75,1133,83,1216.00
09/02/2004,15:07,1045.75,1046.00,1045.50,1045.75,671,1111,1782.00
09/02/2004,15:08,1045.75,1045.75,1045.00,1045.25,837,1874,2711.00
09/02/2004,15:09,1045.25,1045.25,1044.75,1045.25,552,943,1495.00
09/02/2004,15:10,1045.25,1045.25,1045.00,1045.00,299,586,885.00
09/02/2004,15:11,1045.00,1045.25,1044.75,1045.00,990,787,1777.00
09/02/2004,15:12,1045.25,1045.50,1045.00,1045.25,723,195,918.00
09/02/2004,15:13,1045.25,1045.50,1045.00,1045.25,1175,800,1975.00
09/02/2004,15:14,1045.25,1045.50,1045.25,1045.50,407,1243,1650.00
09/02/2004,15:15,1045.25,1045.50,1045.00,1045.00,1765,3876,5641.00
09/02/2004,15:16,1045.25,1045.25,1045.25,1045.25,50,0,50.00
09/02/2004,15:31,1042.00,1042.00,1040.25,1040.75,795,2032,2827.00
09/02/2004,15:32,1040.50,1040.75,1040.25,1040.50,625,365,990.00
09/02/2004,15:33,1040.75,1040.75,1040.50,1040.75,529,236,765.00
09/02/2004,15:34,1040.75,1041.25,1040.75,1040.75,402,470,872.00
09/02/2004,15:35,1040.75,1040.75,1040.50,1040.75,22,20,42.00
09/02/2004,15:36,1040.75,1040.75,1040.50,1040.75,349,11,360.00
09/02/2004,15:37,1040.75,1040.75,1040.50,1040.75,62,3,65.00
09/02/2004,15:38,1040.75,1040.75,1040.75,1040.75,357,0,357.00
09/02/2004,15:39,1040.75,1041.25,1040.75,1041.25,179,8,187.00
09/02/2004,15:40,1041.25,1041.75,1041.25,1041.25,144,94,238.00
09/02/2004,15:41,1041.25,1041.25,1041.00,1041.25,33,81,114.00
09/02/2004,15:42,1041.25,1041.50,1041.25,1041.50,145,0,145.00
09/02/2004,15:43,1041.50,1041.50,1041.25,1041.50,114,6,120.00
09/02/2004,15:44,1041.50,1041.50,1041.50,1041.50,218,0,218.00
09/02/2004,15:45,1041.75,1041.75,1041.50,1041.75,34,1,35.00
09/02/2004,15:46,1041.75,1041.75,1041.75,1041.75,92,0,92.00
09/02/2004,15:47,1041.75,1041.75,1041.50,1041.50,9,12,21.00
09/02/2004,15:48,1041.50,1041.50,1041.50,1041.50,0,188,188.00
09/02/2004,15:49,1041.50,1041.50,1041.50,1041.50,0,26,26.00
09/02/2004,15:50,1041.50,1042.00,1041.50,1041.75,107,39,146.00
09/02/2004,15:51,1042.00,1042.25,1041.75,1042.25,111,1,112.00
09/02/2004,15:52,1042.00,1042.25,1042.00,1042.00,4,110,114.00
09/02/2004,15:53,1042.00,1042.00,1042.00,1042.00,0,10,10.00
09/02/2004,15:54,1042.00,1042.00,1041.75,1041.75,1,28,29.00
09/02/2004,15:55,1041.75,1041.75,1041.75,1041.75,0,35,35.00
09/02/2004,15:56,1041.75,1041.75,1041.75,1041.75,0,5,5.00
09/02/2004,15:57,1042.00,1042.00,1041.75,1042.00,114,1,115.00
09/02/2004,15:58,1042.25,1042.25,1042.00,1042.00,1,40,41.00
09/02/2004,15:59,1042.00,1042.00,1042.00,1042.00,0,71,71.00
09/02/2004,16:00,1042.00,1042.25,1041.75,1042.25,189,11,200.00
09/02/2004,17:01,1042.00,1042.00,1042.00,1042.00,56,0,56.00
09/02/2004,17:02,1042.00,1042.00,1042.00,1042.00,20,0,20.00
09/02/2004,17:03,1042.00,1042.00,1042.00,1042.00,41,0,41.00
09/02/2004,17:04,1042.00,1042.00,1042.00,1042.00,3,0,3.00
09/02/2004,17:05,1042.00,1042.00,1041.75,1041.75,12,39,51.00
09/02/2004,17:07,1042.25,1042.25,1042.25,1042.25,4,0,4.00
09/02/2004,17:09,1042.25,1042.25,1042.25,1042.25,11,0,11.00
09/02/2004,17:10,1042.25,1042.25,1042.25,1042.25,2,0,2.00
09/02/2004,17:11,1042.00,1042.00,1042.00,1042.00,0,22,22.00
09/02/2004,17:12,1042.00,1042.00,1042.00,1042.00,0,10,10.00
09/02/2004,17:13,1042.00,1042.00,1042.00,1042.00,0,18,18.00
09/02/2004,17:14,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/02/2004,17:15,1042.00,1042.00,1042.00,1042.00,0,8,8.00
09/02/2004,17:16,1042.25,1042.25,1042.00,1042.00,3,19,22.00
09/02/2004,17:17,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,17:18,1042.00,1042.00,1042.00,1042.00,0,6,6.00
09/02/2004,17:19,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/02/2004,17:20,1042.00,1042.00,1042.00,1042.00,0,3,3.00
09/02/2004,17:22,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/02/2004,17:23,1042.25,1042.50,1042.25,1042.50,270,0,270.00
09/02/2004,17:24,1042.50,1042.50,1042.50,1042.50,6,0,6.00
09/02/2004,17:25,1042.50,1042.50,1042.25,1042.25,6,22,28.00
09/02/2004,17:26,1042.25,1042.25,1042.25,1042.25,0,3,3.00
09/02/2004,17:27,1042.00,1042.00,1042.00,1042.00,0,4,4.00
09/02/2004,17:31,1042.00,1042.25,1042.00,1042.25,1,4,5.00
09/02/2004,17:32,1042.25,1042.25,1042.25,1042.25,3,0,3.00
09/02/2004,17:33,1042.25,1042.25,1042.25,1042.25,13,0,13.00
09/02/2004,17:34,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/02/2004,17:37,1042.25,1042.25,1042.25,1042.25,2,0,2.00
09/02/2004,17:39,1042.25,1042.25,1042.25,1042.25,29,0,29.00
09/02/2004,17:40,1042.25,1042.25,1042.00,1042.00,1,4,5.00
09/02/2004,17:41,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/02/2004,17:43,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,17:44,1042.25,1042.25,1042.25,1042.25,10,0,10.00
09/02/2004,17:46,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,17:48,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,17:49,1042.00,1042.00,1042.00,1042.00,0,33,33.00
09/02/2004,17:50,1042.00,1042.00,1042.00,1042.00,0,10,10.00
09/02/2004,17:51,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/02/2004,17:54,1042.00,1042.00,1042.00,1042.00,0,4,4.00
09/02/2004,17:55,1042.00,1042.00,1042.00,1042.00,0,19,19.00
09/02/2004,17:56,1042.25,1042.25,1042.25,1042.25,19,0,19.00
09/02/2004,17:58,1042.00,1042.25,1042.00,1042.25,5,1,6.00
09/02/2004,18:00,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,18:01,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/02/2004,18:02,1042.00,1042.00,1042.00,1042.00,0,16,16.00
09/02/2004,18:03,1042.00,1042.00,1041.75,1041.75,0,7,7.00
09/02/2004,18:06,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/02/2004,18:09,1041.75,1042.00,1041.75,1042.00,3,1,4.00
09/02/2004,18:10,1042.00,1042.00,1042.00,1042.00,10,0,10.00
09/02/2004,18:11,1042.00,1042.00,1042.00,1042.00,24,0,24.00
09/02/2004,18:14,1042.00,1042.00,1042.00,1042.00,6,0,6.00
09/02/2004,18:16,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/02/2004,18:19,1042.00,1042.00,1042.00,1042.00,0,7,7.00
09/02/2004,18:20,1042.00,1042.00,1042.00,1042.00,0,4,4.00
09/02/2004,18:21,1042.00,1042.00,1042.00,1042.00,0,3,3.00
09/02/2004,18:23,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,18:26,1042.00,1042.00,1041.75,1041.75,0,10,10.00
09/02/2004,18:27,1041.75,1041.75,1041.75,1041.75,0,5,5.00
09/02/2004,18:28,1042.00,1042.25,1042.00,1042.25,2,0,2.00
09/02/2004,18:30,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/02/2004,18:31,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/02/2004,18:33,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/02/2004,18:34,1042.25,1042.25,1042.25,1042.25,6,0,6.00
09/02/2004,18:36,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/02/2004,18:37,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,18:42,1042.00,1042.00,1041.75,1042.00,5,21,26.00
09/02/2004,18:43,1041.75,1042.00,1041.75,1042.00,4,5,9.00
09/02/2004,18:44,1042.00,1042.00,1042.00,1042.00,4,0,4.00
09/02/2004,18:46,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/02/2004,18:48,1042.00,1042.00,1042.00,1042.00,20,0,20.00
09/02/2004,18:50,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/02/2004,18:51,1042.25,1042.25,1042.00,1042.25,40,10,50.00
09/02/2004,18:54,1042.25,1042.25,1042.25,1042.25,5,0,5.00
09/02/2004,18:55,1042.25,1042.25,1042.25,1042.25,3,0,3.00
09/02/2004,19:04,1042.25,1042.50,1042.25,1042.50,2,0,2.00
09/02/2004,19:05,1042.25,1042.25,1042.25,1042.25,0,4,4.00
09/02/2004,19:06,1042.25,1042.25,1042.25,1042.25,0,8,8.00
09/02/2004,19:07,1042.25,1042.25,1042.25,1042.25,0,2,2.00
09/02/2004,19:10,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/02/2004,19:13,1042.25,1042.25,1042.25,1042.25,0,49,49.00
09/02/2004,19:14,1042.50,1042.50,1042.25,1042.50,3,1,4.00
09/02/2004,19:16,1042.25,1042.25,1042.25,1042.25,0,53,53.00
09/02/2004,19:18,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/02/2004,19:19,1042.00,1042.00,1042.00,1042.00,0,12,12.00
09/02/2004,19:21,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,19:27,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/02/2004,19:29,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/02/2004,19:32,1042.00,1042.00,1042.00,1042.00,0,61,61.00
09/02/2004,19:33,1042.00,1042.00,1042.00,1042.00,0,6,6.00
09/02/2004,19:34,1042.00,1042.00,1041.75,1041.75,0,101,101.00
09/02/2004,19:35,1042.00,1042.00,1041.75,1041.75,5,3,8.00
09/02/2004,19:36,1041.75,1041.75,1041.75,1041.75,0,8,8.00
09/02/2004,19:37,1041.75,1041.75,1041.75,1041.75,0,2,2.00
09/02/2004,19:38,1041.50,1041.50,1041.50,1041.50,0,55,55.00
09/02/2004,19:39,1041.25,1041.25,1041.25,1041.25,0,98,98.00
09/02/2004,19:40,1041.00,1041.25,1041.00,1041.25,12,45,57.00
09/02/2004,19:41,1041.25,1041.25,1041.25,1041.25,46,0,46.00
09/02/2004,19:42,1041.25,1041.50,1041.25,1041.25,11,2,13.00
09/02/2004,19:43,1041.25,1041.25,1041.25,1041.25,0,57,57.00
09/02/2004,19:44,1041.25,1041.25,1041.25,1041.25,0,38,38.00
09/02/2004,19:45,1041.25,1041.25,1041.25,1041.25,0,14,14.00
09/02/2004,19:46,1041.00,1041.00,1041.00,1041.00,0,58,58.00
09/02/2004,19:47,1041.00,1041.00,1041.00,1041.00,0,33,33.00
09/02/2004,19:48,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/02/2004,19:49,1041.00,1041.00,1041.00,1041.00,0,2,2.00
09/02/2004,19:50,1041.00,1041.00,1041.00,1041.00,0,4,4.00
09/02/2004,19:51,1041.00,1041.00,1040.75,1041.00,5,2,7.00
09/02/2004,19:52,1041.00,1041.00,1041.00,1041.00,34,0,34.00
09/02/2004,19:54,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/02/2004,19:56,1040.75,1041.00,1040.75,1040.75,10,9,19.00
09/02/2004,19:57,1041.00,1041.00,1041.00,1041.00,5,0,5.00
09/02/2004,19:58,1040.75,1040.75,1040.75,1040.75,0,3,3.00
09/02/2004,19:59,1040.75,1040.75,1040.50,1040.75,2,153,155.00
09/02/2004,20:00,1040.50,1040.75,1040.50,1040.75,6,1,7.00
09/02/2004,20:01,1040.75,1040.75,1040.75,1040.75,25,0,25.00
09/02/2004,20:02,1040.75,1041.00,1040.75,1040.75,8,11,19.00
09/02/2004,20:03,1040.75,1040.75,1040.75,1040.75,0,3,3.00
09/02/2004,20:04,1040.75,1040.75,1040.75,1040.75,0,46,46.00
09/02/2004,20:05,1040.75,1040.75,1040.75,1040.75,0,8,8.00
09/02/2004,20:06,1040.75,1040.75,1040.50,1040.75,2,7,9.00
09/02/2004,20:07,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/02/2004,20:08,1040.75,1040.75,1040.75,1040.75,3,0,3.00
09/02/2004,20:09,1040.75,1040.75,1040.75,1040.75,4,0,4.00
09/02/2004,20:10,1040.75,1040.75,1040.75,1040.75,3,0,3.00
09/02/2004,20:11,1040.75,1040.75,1040.75,1040.75,23,0,23.00
09/02/2004,20:12,1040.75,1040.75,1040.25,1040.25,2,182,184.00
09/02/2004,20:13,1040.50,1040.50,1040.50,1040.50,20,0,20.00
09/02/2004,20:14,1040.50,1040.50,1040.50,1040.50,16,0,16.00
09/02/2004,20:15,1040.50,1040.50,1040.50,1040.50,9,0,9.00
09/02/2004,20:17,1040.50,1040.50,1040.50,1040.50,5,0,5.00
09/02/2004,20:19,1040.75,1040.75,1040.25,1040.50,4,52,56.00
09/02/2004,20:20,1040.75,1040.75,1040.75,1040.75,39,0,39.00
09/02/2004,20:21,1040.50,1040.75,1040.50,1040.75,10,4,14.00
09/02/2004,20:22,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/02/2004,20:24,1040.75,1040.75,1040.75,1040.75,29,0,29.00
09/02/2004,20:25,1040.75,1040.75,1040.75,1040.75,32,0,32.00
09/02/2004,20:26,1040.75,1040.75,1040.75,1040.75,12,0,12.00
09/02/2004,20:27,1040.75,1040.75,1040.75,1040.75,4,0,4.00
09/02/2004,20:28,1040.75,1040.75,1040.75,1040.75,3,0,3.00
09/02/2004,20:30,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/02/2004,20:31,1040.75,1040.75,1040.75,1040.75,7,0,7.00
09/02/2004,20:32,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/02/2004,20:33,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/02/2004,20:35,1040.75,1040.75,1040.75,1040.75,13,0,13.00
09/02/2004,20:36,1040.75,1040.75,1040.75,1040.75,4,0,4.00
09/02/2004,20:37,1040.75,1040.75,1040.75,1040.75,26,0,26.00
09/02/2004,20:38,1040.75,1040.75,1040.75,1040.75,8,0,8.00
09/02/2004,20:39,1040.75,1040.75,1040.75,1040.75,41,0,41.00
09/02/2004,20:41,1040.75,1040.75,1040.75,1040.75,22,0,22.00
09/02/2004,20:42,1040.75,1040.75,1040.75,1040.75,27,0,27.00
09/02/2004,20:43,1040.75,1040.75,1040.75,1040.75,5,0,5.00
09/02/2004,20:44,1040.75,1040.75,1040.75,1040.75,17,0,17.00
09/02/2004,20:45,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/02/2004,20:46,1040.75,1040.75,1040.75,1040.75,10,0,10.00
09/02/2004,20:47,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/02/2004,20:48,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/02/2004,20:50,1040.50,1040.50,1040.50,1040.50,0,114,114.00
09/02/2004,20:51,1040.50,1040.50,1040.50,1040.50,0,12,12.00
09/02/2004,20:53,1040.50,1040.50,1040.50,1040.50,0,15,15.00
09/02/2004,20:54,1040.50,1040.50,1040.50,1040.50,0,6,6.00
09/02/2004,20:55,1040.50,1040.50,1040.50,1040.50,0,10,10.00
09/02/2004,20:56,1040.50,1040.50,1040.50,1040.50,0,10,10.00
09/02/2004,20:57,1040.50,1040.50,1040.50,1040.50,0,10,10.00
09/02/2004,20:59,1040.75,1040.75,1040.50,1040.50,5,10,15.00
09/02/2004,21:00,1040.50,1040.50,1040.50,1040.50,0,3,3.00
09/02/2004,21:01,1040.25,1040.50,1040.25,1040.50,20,1,21.00
09/02/2004,21:02,1040.50,1040.75,1040.50,1040.75,8,0,8.00
09/02/2004,21:04,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/02/2004,21:05,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/02/2004,21:06,1040.75,1040.75,1040.50,1040.50,1,5,6.00
09/02/2004,21:08,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/02/2004,21:09,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/02/2004,21:12,1040.75,1040.75,1040.75,1040.75,102,0,102.00
09/02/2004,21:13,1040.75,1040.75,1040.50,1040.50,8,1,9.00
09/02/2004,21:14,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/02/2004,21:15,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/02/2004,21:17,1040.50,1040.75,1040.50,1040.75,2,20,22.00
09/02/2004,21:19,1040.75,1040.75,1040.75,1040.75,36,0,36.00
09/02/2004,21:20,1041.00,1041.00,1041.00,1041.00,77,0,77.00
09/02/2004,21:21,1041.00,1041.00,1041.00,1041.00,10,0,10.00
09/02/2004,21:22,1040.75,1041.25,1040.50,1041.00,29,106,135.00
09/02/2004,21:23,1041.00,1041.25,1041.00,1041.25,2,1,3.00
09/02/2004,21:24,1041.00,1041.25,1041.00,1041.25,31,10,41.00
09/02/2004,21:25,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/02/2004,21:26,1041.25,1041.25,1041.25,1041.25,24,0,24.00
09/02/2004,21:27,1041.25,1041.50,1041.25,1041.50,60,0,60.00
09/02/2004,21:28,1041.25,1041.25,1041.25,1041.25,0,7,7.00
09/02/2004,21:30,1041.25,1041.25,1041.25,1041.25,0,67,67.00
09/02/2004,21:32,1041.00,1041.25,1040.75,1041.25,24,10,34.00
09/02/2004,21:33,1041.25,1041.25,1041.00,1041.25,9,2,11.00
09/02/2004,21:34,1041.25,1041.25,1041.25,1041.25,13,0,13.00
09/02/2004,21:35,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/02/2004,21:38,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/02/2004,21:40,1041.00,1041.00,1041.00,1041.00,0,5,5.00
09/02/2004,21:41,1041.00,1041.00,1041.00,1041.00,0,4,4.00
09/02/2004,21:43,1041.00,1041.00,1041.00,1041.00,0,4,4.00
09/02/2004,21:45,1041.00,1041.00,1041.00,1041.00,0,2,2.00
09/02/2004,21:48,1041.00,1041.00,1041.00,1041.00,0,7,7.00
09/02/2004,21:49,1041.00,1041.00,1041.00,1041.00,0,6,6.00
09/02/2004,21:50,1041.00,1041.00,1041.00,1041.00,0,10,10.00
09/02/2004,21:52,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/02/2004,21:54,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/02/2004,22:00,1041.00,1041.00,1041.00,1041.00,2,0,2.00
09/02/2004,22:02,1041.00,1041.00,1041.00,1041.00,21,0,21.00
09/02/2004,22:04,1041.00,1041.00,1041.00,1041.00,25,0,25.00
09/02/2004,22:05,1041.00,1041.00,1041.00,1041.00,2,0,2.00
09/02/2004,22:08,1040.75,1040.75,1040.75,1040.75,0,3,3.00
09/02/2004,22:10,1040.75,1040.75,1040.75,1040.75,0,78,78.00
09/02/2004,22:11,1040.75,1040.75,1040.50,1040.50,0,91,91.00
09/02/2004,22:12,1040.50,1040.50,1040.50,1040.50,0,3,3.00
09/02/2004,22:13,1040.50,1040.50,1040.50,1040.50,0,17,17.00
09/02/2004,22:14,1040.25,1040.25,1040.25,1040.25,0,4,4.00
09/02/2004,22:15,1040.50,1040.50,1040.25,1040.25,5,2,7.00
09/02/2004,22:16,1040.50,1040.50,1040.50,1040.50,2,0,2.00
09/02/2004,22:17,1040.50,1040.50,1040.50,1040.50,4,0,4.00
09/02/2004,22:18,1040.50,1040.50,1040.50,1040.50,16,0,16.00
09/02/2004,22:19,1040.50,1040.75,1040.50,1040.50,13,21,34.00
09/02/2004,22:20,1040.50,1040.50,1040.25,1040.50,3,10,13.00
09/02/2004,22:21,1040.50,1040.50,1040.50,1040.50,5,0,5.00
09/02/2004,22:22,1040.50,1040.75,1040.50,1040.75,61,0,61.00
09/02/2004,22:23,1040.50,1040.50,1040.50,1040.50,0,2,2.00
09/02/2004,22:24,1040.50,1040.50,1040.50,1040.50,0,5,5.00
09/02/2004,22:25,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/02/2004,22:26,1040.50,1040.50,1040.50,1040.50,0,4,4.00
09/02/2004,22:27,1040.50,1040.50,1040.25,1040.50,2,2,4.00
09/02/2004,22:28,1040.50,1040.50,1040.50,1040.50,6,0,6.00
09/02/2004,22:29,1040.25,1040.50,1040.25,1040.50,1,1,2.00
09/02/2004,22:30,1040.50,1040.50,1040.50,1040.50,2,0,2.00
09/02/2004,22:31,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/02/2004,22:32,1040.50,1040.50,1040.50,1040.50,7,0,7.00
09/02/2004,22:34,1040.50,1040.50,1040.50,1040.50,4,0,4.00
09/02/2004,22:36,1040.50,1040.50,1040.50,1040.50,16,0,16.00
09/02/2004,22:37,1040.50,1040.50,1040.50,1040.50,4,0,4.00
09/02/2004,22:38,1040.50,1040.50,1040.50,1040.50,21,0,21.00
09/02/2004,22:42,1040.50,1040.50,1040.50,1040.50,7,0,7.00
09/02/2004,22:43,1040.50,1040.50,1040.50,1040.50,11,0,11.00
09/02/2004,22:45,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/02/2004,22:46,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/02/2004,22:47,1040.50,1040.50,1040.50,1040.50,56,0,56.00
09/02/2004,22:48,1040.50,1040.50,1040.50,1040.50,26,0,26.00
09/02/2004,22:50,1040.50,1040.50,1040.50,1040.50,19,0,19.00
09/02/2004,22:51,1040.50,1040.50,1040.50,1040.50,3,0,3.00
09/02/2004,22:52,1040.50,1040.50,1040.50,1040.50,6,0,6.00
09/02/2004,22:55,1040.50,1040.50,1040.50,1040.50,13,0,13.00
09/02/2004,22:56,1040.50,1040.50,1040.50,1040.50,6,0,6.00
09/02/2004,22:57,1040.50,1040.50,1040.50,1040.50,5,0,5.00
09/02/2004,22:58,1040.50,1040.50,1040.50,1040.50,3,0,3.00
09/02/2004,23:00,1040.50,1040.50,1040.50,1040.50,7,0,7.00
09/02/2004,23:01,1040.25,1040.25,1040.25,1040.25,0,172,172.00
09/02/2004,23:02,1040.25,1040.25,1040.25,1040.25,0,7,7.00
09/02/2004,23:03,1040.25,1040.25,1040.25,1040.25,0,3,3.00
09/02/2004,23:04,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/02/2004,23:05,1040.25,1040.25,1040.25,1040.25,0,5,5.00
09/02/2004,23:07,1040.00,1040.00,1040.00,1040.00,0,10,10.00
09/02/2004,23:09,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/02/2004,23:10,1040.25,1040.25,1040.25,1040.25,26,0,26.00
09/02/2004,23:13,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/02/2004,23:15,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/02/2004,23:16,1040.25,1040.25,1040.00,1040.00,5,1,6.00
09/02/2004,23:17,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/02/2004,23:19,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/02/2004,23:20,1040.25,1040.25,1040.25,1040.25,61,0,61.00
09/02/2004,23:21,1040.00,1040.00,1040.00,1040.00,0,10,10.00
09/02/2004,23:27,1040.00,1040.00,1040.00,1040.00,0,21,21.00
09/02/2004,23:28,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/02/2004,23:29,1040.00,1040.00,1040.00,1040.00,0,10,10.00
09/02/2004,23:32,1040.25,1040.25,1040.25,1040.25,10,0,10.00
09/02/2004,23:34,1040.25,1040.25,1040.25,1040.25,18,0,18.00
09/02/2004,23:35,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/02/2004,23:36,1040.00,1040.00,1040.00,1040.00,0,120,120.00
09/02/2004,23:37,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/02/2004,23:38,1040.25,1040.25,1040.25,1040.25,4,0,4.00
09/02/2004,23:40,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/02/2004,23:41,1040.25,1040.25,1040.00,1040.25,3,5,8.00
09/02/2004,23:42,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/02/2004,23:44,1040.25,1040.25,1040.25,1040.25,21,0,21.00
09/02/2004,23:45,1040.25,1040.25,1040.25,1040.25,4,0,4.00
09/02/2004,23:47,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/02/2004,23:50,1040.00,1040.25,1040.00,1040.25,25,5,30.00
09/02/2004,23:51,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/02/2004,23:52,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/02/2004,23:57,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/02/2004,23:58,1040.25,1040.25,1040.25,1040.25,3,0,3.00
09/03/2004,00:02,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/03/2004,00:05,1040.25,1040.25,1040.00,1040.00,4,1,5.00
09/03/2004,00:06,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/03/2004,00:08,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/03/2004,00:09,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/03/2004,00:14,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/03/2004,00:15,1040.25,1040.25,1040.25,1040.25,5,0,5.00
09/03/2004,00:18,1040.25,1040.25,1040.25,1040.25,4,0,4.00
09/03/2004,00:23,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/03/2004,00:24,1040.25,1040.25,1040.25,1040.25,12,0,12.00
09/03/2004,00:27,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/03/2004,00:29,1040.25,1040.25,1040.25,1040.25,3,0,3.00
09/03/2004,00:30,1040.25,1040.25,1040.25,1040.25,3,0,3.00
09/03/2004,00:31,1040.25,1040.25,1040.25,1040.25,8,0,8.00
09/03/2004,00:35,1040.25,1040.25,1040.25,1040.25,6,0,6.00
09/03/2004,00:36,1040.00,1040.00,1040.00,1040.00,0,42,42.00
09/03/2004,00:37,1040.00,1040.00,1040.00,1040.00,0,5,5.00
09/03/2004,00:38,1040.00,1040.00,1040.00,1040.00,0,4,4.00
09/03/2004,00:39,1040.00,1040.00,1040.00,1040.00,0,35,35.00
09/03/2004,00:40,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/03/2004,00:41,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/03/2004,00:42,1039.75,1039.75,1039.50,1039.50,0,151,151.00
09/03/2004,00:43,1039.75,1040.00,1039.75,1039.75,18,4,22.00
09/03/2004,00:44,1039.75,1039.75,1039.75,1039.75,0,33,33.00
09/03/2004,00:45,1039.75,1039.75,1039.75,1039.75,0,5,5.00
09/03/2004,00:46,1039.75,1039.75,1039.75,1039.75,0,2,2.00
09/03/2004,00:47,1039.75,1039.75,1039.75,1039.75,0,2,2.00
09/03/2004,00:48,1039.75,1039.75,1039.75,1039.75,0,22,22.00
09/03/2004,00:49,1039.75,1039.75,1039.75,1039.75,0,4,4.00
09/03/2004,00:50,1039.75,1039.75,1039.75,1039.75,0,6,6.00
09/03/2004,00:51,1039.75,1039.75,1039.75,1039.75,0,2,2.00
09/03/2004,00:52,1039.75,1039.75,1039.75,1039.75,0,10,10.00
09/03/2004,00:53,1039.75,1039.75,1039.75,1039.75,0,6,6.00
09/03/2004,00:57,1040.00,1040.00,1040.00,1040.00,2,0,2.00
09/03/2004,00:58,1040.00,1040.00,1040.00,1040.00,4,0,4.00
09/03/2004,00:59,1040.00,1040.00,1039.25,1039.25,15,406,421.00
09/03/2004,01:00,1039.50,1039.75,1039.50,1039.75,6,0,6.00
09/03/2004,01:01,1039.50,1039.50,1039.50,1039.50,0,18,18.00
09/03/2004,01:02,1039.50,1039.50,1039.50,1039.50,0,64,64.00
09/03/2004,01:03,1039.50,1039.75,1039.50,1039.50,2,51,53.00
09/03/2004,01:04,1039.50,1039.50,1039.50,1039.50,0,25,25.00
09/03/2004,01:05,1039.50,1039.50,1039.25,1039.25,0,84,84.00
09/03/2004,01:06,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/03/2004,01:07,1039.25,1039.25,1039.25,1039.25,0,42,42.00
09/03/2004,01:08,1039.25,1039.25,1039.00,1039.25,2,22,24.00
09/03/2004,01:09,1039.25,1039.25,1039.00,1039.00,7,2,9.00
09/03/2004,01:10,1039.25,1039.25,1038.75,1039.00,56,287,343.00
09/03/2004,01:11,1038.75,1038.75,1038.50,1038.50,1,37,38.00
09/03/2004,01:12,1038.75,1039.25,1038.75,1039.00,27,6,33.00
09/03/2004,01:13,1039.00,1039.00,1039.00,1039.00,0,30,30.00
09/03/2004,01:14,1039.00,1039.25,1039.00,1039.00,2,15,17.00
09/03/2004,01:15,1039.00,1039.00,1038.75,1038.75,0,10,10.00
09/03/2004,01:16,1039.00,1039.00,1039.00,1039.00,74,0,74.00
09/03/2004,01:17,1039.00,1039.00,1039.00,1039.00,16,0,16.00
09/03/2004,01:18,1039.00,1039.00,1039.00,1039.00,11,0,11.00
09/03/2004,01:20,1039.00,1039.00,1039.00,1039.00,8,0,8.00
09/03/2004,01:22,1039.00,1039.00,1039.00,1039.00,71,0,71.00
09/03/2004,01:23,1039.00,1039.00,1039.00,1039.00,32,0,32.00
09/03/2004,01:24,1039.00,1039.25,1039.00,1039.25,8,34,42.00
09/03/2004,01:25,1039.25,1039.25,1039.25,1039.25,11,0,11.00
09/03/2004,01:26,1039.00,1039.00,1039.00,1039.00,0,15,15.00
09/03/2004,01:28,1039.00,1039.25,1039.00,1039.25,16,3,19.00
09/03/2004,01:30,1039.00,1039.00,1039.00,1039.00,0,53,53.00
09/03/2004,01:31,1039.00,1039.25,1039.00,1039.00,1,82,83.00
09/03/2004,01:32,1039.00,1039.50,1039.00,1039.25,36,57,93.00
09/03/2004,01:33,1039.50,1039.50,1039.50,1039.50,41,0,41.00
09/03/2004,01:34,1039.50,1039.75,1039.50,1039.75,97,0,97.00
09/03/2004,01:35,1040.00,1040.00,1039.50,1039.50,5,104,109.00
09/03/2004,01:36,1039.50,1039.50,1039.50,1039.50,0,30,30.00
09/03/2004,01:37,1039.50,1039.75,1039.50,1039.75,30,25,55.00
09/03/2004,01:38,1039.50,1039.75,1039.50,1039.75,39,27,66.00
09/03/2004,01:39,1040.00,1040.00,1040.00,1040.00,9,0,9.00
09/03/2004,01:41,1040.00,1040.25,1040.00,1040.00,23,36,59.00
09/03/2004,01:42,1039.75,1040.00,1039.75,1039.75,1,29,30.00
09/03/2004,01:43,1039.50,1039.75,1039.50,1039.50,25,31,56.00
09/03/2004,01:44,1039.75,1039.75,1039.75,1039.75,30,0,30.00
09/03/2004,01:45,1039.75,1039.75,1039.75,1039.75,5,0,5.00
09/03/2004,01:46,1040.00,1040.00,1040.00,1040.00,2,0,2.00
09/03/2004,01:47,1040.00,1040.00,1040.00,1040.00,17,0,17.00
09/03/2004,01:48,1040.25,1040.25,1040.00,1040.00,45,55,100.00
09/03/2004,01:49,1040.00,1040.00,1040.00,1040.00,0,20,20.00
09/03/2004,01:50,1040.00,1040.00,1039.75,1039.75,4,10,14.00
09/03/2004,01:51,1040.00,1040.25,1040.00,1040.25,35,0,35.00
09/03/2004,01:52,1040.25,1040.25,1040.00,1040.00,2,95,97.00
09/03/2004,01:53,1040.00,1040.00,1040.00,1040.00,0,58,58.00
09/03/2004,01:54,1040.25,1040.25,1040.00,1040.00,5,15,20.00
09/03/2004,01:55,1040.00,1040.25,1039.75,1040.25,230,51,281.00
09/03/2004,01:56,1040.25,1040.25,1039.75,1039.75,12,51,63.00
09/03/2004,01:57,1039.75,1040.00,1039.75,1040.00,77,1,78.00
09/03/2004,01:58,1040.00,1040.25,1040.00,1040.00,2,49,51.00
09/03/2004,01:59,1040.00,1040.00,1039.75,1040.00,17,123,140.00
09/03/2004,02:00,1039.75,1039.75,1039.75,1039.75,0,18,18.00
09/03/2004,02:01,1039.75,1040.00,1039.50,1039.75,16,392,408.00
09/03/2004,02:02,1039.50,1039.50,1039.00,1039.00,103,227,330.00
09/03/2004,02:03,1039.25,1039.50,1039.00,1039.50,112,14,126.00
09/03/2004,02:04,1039.50,1039.50,1039.25,1039.50,105,34,139.00
09/03/2004,02:05,1039.25,1039.75,1039.25,1039.25,108,100,208.00
09/03/2004,02:06,1039.25,1039.50,1039.00,1039.25,20,146,166.00
09/03/2004,02:07,1039.25,1039.25,1039.25,1039.25,6,0,6.00
09/03/2004,02:08,1039.50,1039.50,1039.50,1039.50,71,0,71.00
09/03/2004,02:09,1039.50,1039.75,1039.50,1039.50,44,37,81.00
09/03/2004,02:10,1039.50,1039.50,1039.25,1039.25,1,86,87.00
09/03/2004,02:11,1039.25,1039.50,1039.25,1039.25,227,122,349.00
09/03/2004,02:12,1039.25,1039.25,1039.00,1039.00,0,177,177.00
09/03/2004,02:13,1039.25,1039.25,1038.50,1039.00,133,377,510.00
09/03/2004,02:14,1039.00,1039.25,1039.00,1039.25,12,0,12.00
09/03/2004,02:15,1039.25,1039.50,1039.25,1039.50,49,0,49.00
09/03/2004,02:16,1039.50,1039.50,1039.25,1039.25,4,23,27.00
09/03/2004,02:17,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/03/2004,02:18,1039.50,1039.75,1039.50,1039.75,49,4,53.00
09/03/2004,02:19,1039.75,1040.00,1039.75,1039.75,43,1,44.00
09/03/2004,02:20,1040.00,1040.00,1040.00,1040.00,4,0,4.00
09/03/2004,02:21,1039.75,1039.75,1039.75,1039.75,0,141,141.00
09/03/2004,02:22,1039.75,1039.75,1039.50,1039.50,0,66,66.00
09/03/2004,02:23,1039.50,1039.75,1039.50,1039.50,1,4,5.00
09/03/2004,02:24,1039.75,1039.75,1039.75,1039.75,32,0,32.00
09/03/2004,02:25,1039.75,1039.75,1039.75,1039.75,19,0,19.00
09/03/2004,02:26,1040.00,1040.00,1040.00,1040.00,38,0,38.00
09/03/2004,02:27,1040.00,1040.00,1040.00,1040.00,25,0,25.00
09/03/2004,02:28,1040.25,1040.25,1040.00,1040.00,1,8,9.00
09/03/2004,02:29,1040.25,1040.25,1040.25,1040.25,177,0,177.00
09/03/2004,02:30,1040.25,1040.25,1040.25,1040.25,22,0,22.00
09/03/2004,02:31,1040.25,1040.75,1040.25,1040.50,253,26,279.00
09/03/2004,02:32,1040.50,1040.50,1040.25,1040.50,17,27,44.00
09/03/2004,02:33,1040.50,1040.75,1040.50,1040.50,18,1,19.00
09/03/2004,02:34,1040.75,1040.75,1040.75,1040.75,88,0,88.00
09/03/2004,02:35,1040.75,1041.00,1040.75,1041.00,4,0,4.00
09/03/2004,02:36,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/03/2004,02:37,1041.00,1041.00,1041.00,1041.00,75,0,75.00
09/03/2004,02:38,1041.25,1041.50,1041.25,1041.25,119,49,168.00
09/03/2004,02:39,1041.00,1041.00,1041.00,1041.00,0,33,33.00
09/03/2004,02:40,1041.00,1041.00,1041.00,1041.00,0,25,25.00
09/03/2004,02:41,1041.00,1041.00,1040.75,1040.75,0,39,39.00
09/03/2004,02:43,1040.75,1040.75,1040.75,1040.75,0,3,3.00
09/03/2004,02:44,1040.75,1040.75,1040.75,1040.75,0,43,43.00
09/03/2004,02:45,1040.75,1040.75,1040.75,1040.75,0,93,93.00
09/03/2004,02:46,1040.50,1040.50,1040.50,1040.50,0,60,60.00
09/03/2004,02:47,1040.50,1040.50,1040.50,1040.50,0,9,9.00
09/03/2004,02:48,1040.75,1040.75,1040.50,1040.50,2,60,62.00
09/03/2004,02:49,1040.50,1040.50,1040.50,1040.50,0,6,6.00
09/03/2004,02:50,1040.50,1040.50,1040.50,1040.50,0,67,67.00
09/03/2004,02:51,1040.50,1040.50,1040.50,1040.50,0,89,89.00
09/03/2004,02:52,1040.50,1040.75,1040.50,1040.75,63,1,64.00
09/03/2004,02:53,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/03/2004,02:56,1040.50,1040.75,1040.50,1040.75,35,1,36.00
09/03/2004,02:58,1041.00,1041.00,1041.00,1041.00,14,0,14.00
09/03/2004,03:00,1041.00,1041.00,1041.00,1041.00,10,0,10.00
09/03/2004,03:01,1041.25,1041.25,1041.25,1041.25,3,0,3.00
09/03/2004,03:02,1041.00,1041.00,1040.75,1041.00,35,62,97.00
09/03/2004,03:03,1041.25,1041.50,1041.25,1041.25,221,1,222.00
09/03/2004,03:04,1041.25,1041.50,1041.25,1041.25,3,90,93.00
09/03/2004,03:05,1041.00,1041.25,1041.00,1041.25,62,11,73.00
09/03/2004,03:06,1041.25,1041.50,1041.25,1041.25,19,5,24.00
09/03/2004,03:07,1041.25,1041.25,1041.25,1041.25,0,11,11.00
09/03/2004,03:08,1041.25,1041.25,1041.25,1041.25,0,7,7.00
09/03/2004,03:09,1041.25,1041.25,1041.25,1041.25,0,18,18.00
09/03/2004,03:10,1041.25,1041.25,1041.00,1041.00,0,15,15.00
09/03/2004,03:11,1041.00,1041.00,1041.00,1041.00,0,32,32.00
09/03/2004,03:13,1040.75,1041.00,1040.75,1041.00,41,6,47.00
09/03/2004,03:14,1041.00,1041.00,1041.00,1041.00,18,0,18.00
09/03/2004,03:15,1041.00,1041.25,1041.00,1041.25,74,0,74.00
09/03/2004,03:16,1041.50,1041.50,1041.50,1041.50,52,0,52.00
09/03/2004,03:17,1041.50,1041.50,1041.50,1041.50,10,0,10.00
09/03/2004,03:18,1041.25,1041.25,1041.25,1041.25,0,63,63.00
09/03/2004,03:19,1041.00,1041.00,1041.00,1041.00,0,80,80.00
09/03/2004,03:20,1041.00,1041.25,1041.00,1041.25,27,6,33.00
09/03/2004,03:21,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/03/2004,03:22,1041.25,1041.25,1041.25,1041.25,10,0,10.00
09/03/2004,03:23,1041.25,1041.25,1041.00,1041.25,141,11,152.00
09/03/2004,03:25,1041.25,1041.25,1041.25,1041.25,22,0,22.00
09/03/2004,03:26,1041.25,1041.25,1041.25,1041.25,19,0,19.00
09/03/2004,03:28,1041.25,1041.50,1041.25,1041.50,64,0,64.00
09/03/2004,03:29,1041.25,1041.50,1041.25,1041.50,1,6,7.00
09/03/2004,03:30,1041.25,1041.25,1041.25,1041.25,0,12,12.00
09/03/2004,03:31,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/03/2004,03:32,1041.25,1041.25,1041.25,1041.25,18,0,18.00
09/03/2004,03:33,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/03/2004,03:34,1041.25,1041.25,1041.25,1041.25,3,0,3.00
09/03/2004,03:35,1041.25,1041.25,1041.25,1041.25,4,0,4.00
09/03/2004,03:36,1041.25,1041.25,1041.25,1041.25,7,0,7.00
09/03/2004,03:37,1041.25,1041.25,1041.25,1041.25,10,0,10.00
09/03/2004,03:38,1041.25,1041.25,1041.25,1041.25,11,0,11.00
09/03/2004,03:39,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/03/2004,03:41,1041.25,1041.25,1041.25,1041.25,11,0,11.00
09/03/2004,03:42,1041.25,1041.25,1041.25,1041.25,11,0,11.00
09/03/2004,03:43,1041.00,1041.00,1041.00,1041.00,0,63,63.00
09/03/2004,03:46,1040.75,1040.75,1040.75,1040.75,0,90,90.00
09/03/2004,03:47,1040.75,1040.75,1040.50,1040.50,0,110,110.00
09/03/2004,03:48,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/03/2004,03:49,1040.50,1040.75,1040.50,1040.50,1,31,32.00
09/03/2004,03:50,1040.75,1040.75,1040.75,1040.75,4,0,4.00
09/03/2004,03:53,1040.50,1040.75,1040.50,1040.75,1,1,2.00
09/03/2004,03:54,1040.50,1040.50,1040.50,1040.50,0,4,4.00
09/03/2004,03:55,1040.50,1040.50,1040.50,1040.50,0,73,73.00
09/03/2004,03:56,1040.50,1040.50,1040.50,1040.50,0,8,8.00
09/03/2004,03:57,1040.50,1040.50,1040.50,1040.50,0,3,3.00
09/03/2004,03:58,1040.25,1040.50,1040.25,1040.50,13,1,14.00
09/03/2004,03:59,1040.50,1040.50,1040.50,1040.50,15,0,15.00
09/03/2004,04:00,1040.50,1040.50,1040.50,1040.50,9,0,9.00
09/03/2004,04:01,1040.50,1040.50,1040.50,1040.50,7,0,7.00
09/03/2004,04:02,1040.50,1040.50,1040.50,1040.50,29,0,29.00
09/03/2004,04:03,1040.50,1040.75,1040.50,1040.75,9,0,9.00
09/03/2004,04:05,1040.50,1040.50,1040.50,1040.50,0,50,50.00
09/03/2004,04:06,1040.50,1040.50,1040.50,1040.50,0,5,5.00
09/03/2004,04:07,1040.25,1040.25,1040.00,1040.00,0,50,50.00
09/03/2004,04:08,1040.25,1040.25,1040.25,1040.25,4,0,4.00
09/03/2004,04:09,1040.00,1040.25,1040.00,1040.25,1,3,4.00
09/03/2004,04:10,1040.00,1040.00,1040.00,1040.00,0,105,105.00
09/03/2004,04:11,1040.00,1040.00,1039.75,1040.00,10,18,28.00
09/03/2004,04:12,1040.25,1040.25,1040.25,1040.25,10,0,10.00
09/03/2004,04:13,1040.25,1040.25,1040.25,1040.25,50,0,50.00
09/03/2004,04:14,1040.00,1040.00,1040.00,1040.00,0,36,36.00
09/03/2004,04:15,1040.25,1040.25,1040.00,1040.00,9,1,10.00
09/03/2004,04:16,1040.00,1040.00,1039.75,1039.75,0,54,54.00
09/03/2004,04:18,1039.75,1039.75,1039.75,1039.75,0,1,1.00
09/03/2004,04:19,1039.75,1039.75,1039.50,1039.50,0,41,41.00
09/03/2004,04:20,1039.75,1039.75,1039.75,1039.75,10,0,10.00
09/03/2004,04:21,1039.50,1039.50,1039.50,1039.50,0,25,25.00
09/03/2004,04:22,1039.75,1039.75,1039.25,1039.25,1,49,50.00
09/03/2004,04:23,1039.50,1039.50,1039.50,1039.50,26,0,26.00
09/03/2004,04:24,1039.50,1039.50,1039.50,1039.50,29,0,29.00
09/03/2004,04:25,1039.25,1039.50,1039.25,1039.25,5,205,210.00
09/03/2004,04:27,1039.25,1039.25,1039.00,1039.25,2,47,49.00
09/03/2004,04:29,1039.25,1039.25,1039.25,1039.25,1,0,1.00
09/03/2004,04:30,1039.25,1039.25,1039.25,1039.25,6,0,6.00
09/03/2004,04:31,1039.00,1039.00,1039.00,1039.00,0,36,36.00
09/03/2004,04:32,1039.25,1039.50,1039.25,1039.50,46,0,46.00
09/03/2004,04:33,1039.50,1039.50,1039.50,1039.50,5,0,5.00
09/03/2004,04:34,1039.50,1039.50,1039.50,1039.50,53,0,53.00
09/03/2004,04:35,1039.50,1039.75,1039.50,1039.75,48,0,48.00
09/03/2004,04:36,1039.75,1039.75,1039.50,1039.50,2,17,19.00
09/03/2004,04:37,1039.50,1039.50,1039.25,1039.25,0,8,8.00
09/03/2004,04:38,1039.50,1039.50,1039.50,1039.50,2,0,2.00
09/03/2004,04:39,1039.50,1039.50,1039.50,1039.50,2,0,2.00
09/03/2004,04:40,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/03/2004,04:41,1039.25,1039.50,1039.25,1039.50,1,1,2.00
09/03/2004,04:42,1039.25,1039.25,1039.25,1039.25,0,4,4.00
09/03/2004,04:43,1039.25,1039.25,1039.25,1039.25,0,2,2.00
09/03/2004,04:44,1039.50,1039.50,1039.50,1039.50,16,0,16.00
09/03/2004,04:45,1039.50,1039.50,1039.50,1039.50,128,0,128.00
09/03/2004,04:46,1039.50,1039.50,1039.50,1039.50,16,0,16.00
09/03/2004,04:47,1039.25,1039.50,1039.25,1039.50,4,23,27.00
09/03/2004,04:50,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/03/2004,04:51,1039.25,1039.50,1039.25,1039.25,3,27,30.00
09/03/2004,04:55,1039.50,1039.50,1039.50,1039.50,6,0,6.00
09/03/2004,04:57,1039.50,1039.50,1039.50,1039.50,22,0,22.00
09/03/2004,04:58,1039.50,1039.50,1039.50,1039.50,2,0,2.00
09/03/2004,05:00,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/03/2004,05:03,1039.50,1039.50,1039.50,1039.50,11,0,11.00
09/03/2004,05:04,1039.50,1039.50,1039.50,1039.50,18,0,18.00
09/03/2004,05:06,1039.50,1039.50,1039.50,1039.50,15,0,15.00
09/03/2004,05:09,1039.50,1039.50,1039.50,1039.50,35,0,35.00
09/03/2004,05:10,1039.50,1039.50,1039.50,1039.50,13,0,13.00
09/03/2004,05:11,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/03/2004,05:13,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/03/2004,05:15,1039.50,1039.75,1039.50,1039.50,101,45,146.00
09/03/2004,05:16,1039.50,1039.50,1039.50,1039.50,0,10,10.00
09/03/2004,05:17,1039.50,1039.50,1039.50,1039.50,0,14,14.00
09/03/2004,05:18,1039.50,1039.50,1039.50,1039.50,0,5,5.00
09/03/2004,05:20,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/03/2004,05:21,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/03/2004,05:24,1039.50,1039.75,1039.50,1039.75,24,0,24.00
09/03/2004,05:25,1039.75,1039.75,1039.50,1039.50,36,1,37.00
09/03/2004,05:26,1039.50,1039.75,1039.50,1039.75,1,7,8.00
09/03/2004,05:27,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/03/2004,05:28,1039.75,1039.75,1039.75,1039.75,2,0,2.00
09/03/2004,05:29,1039.50,1039.75,1039.50,1039.50,1,16,17.00
09/03/2004,05:30,1039.75,1039.75,1039.75,1039.75,28,0,28.00
09/03/2004,05:32,1039.75,1039.75,1039.50,1039.50,1,1,2.00
09/03/2004,05:33,1039.50,1039.75,1039.50,1039.75,5,1,6.00
09/03/2004,05:34,1039.75,1039.75,1039.75,1039.75,5,0,5.00
09/03/2004,05:35,1039.75,1039.75,1039.75,1039.75,134,0,134.00
09/03/2004,05:36,1039.75,1039.75,1039.75,1039.75,2,0,2.00
09/03/2004,05:37,1039.50,1039.50,1039.50,1039.50,0,15,15.00
09/03/2004,05:39,1039.75,1039.75,1039.50,1039.50,3,137,140.00
09/03/2004,05:40,1039.50,1039.50,1039.25,1039.25,0,10,10.00
09/03/2004,05:42,1039.50,1039.50,1039.50,1039.50,2,0,2.00
09/03/2004,05:43,1039.25,1039.50,1039.25,1039.50,1,5,6.00
09/03/2004,05:44,1039.50,1039.75,1039.50,1039.50,83,1,84.00
09/03/2004,05:45,1039.75,1039.75,1039.75,1039.75,10,0,10.00
09/03/2004,05:46,1039.50,1039.75,1039.50,1039.75,3,5,8.00
09/03/2004,05:48,1039.50,1039.75,1039.50,1039.75,8,5,13.00
09/03/2004,05:49,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/03/2004,05:50,1039.75,1039.75,1039.50,1039.50,3,151,154.00
09/03/2004,05:51,1039.50,1039.50,1039.25,1039.25,0,10,10.00
09/03/2004,05:52,1039.50,1039.75,1039.50,1039.75,2,0,2.00
09/03/2004,05:54,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/03/2004,05:55,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/03/2004,05:56,1039.75,1039.75,1039.75,1039.75,5,0,5.00
09/03/2004,05:58,1039.75,1039.75,1039.75,1039.75,59,0,59.00
09/03/2004,05:59,1039.75,1039.75,1039.50,1039.75,68,3,71.00
09/03/2004,06:00,1039.75,1039.75,1039.75,1039.75,47,0,47.00
09/03/2004,06:01,1039.75,1039.75,1039.75,1039.75,14,0,14.00
09/03/2004,06:02,1039.75,1040.25,1039.75,1040.00,191,34,225.00
09/03/2004,06:03,1040.00,1040.25,1040.00,1040.00,150,17,167.00
09/03/2004,06:05,1040.00,1040.25,1040.00,1040.25,1,4,5.00
09/03/2004,06:06,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/03/2004,06:07,1040.00,1040.00,1040.00,1040.00,0,54,54.00
09/03/2004,06:08,1040.00,1040.00,1040.00,1040.00,0,55,55.00
09/03/2004,06:09,1039.75,1039.75,1039.75,1039.75,0,3,3.00
09/03/2004,06:11,1039.75,1039.75,1039.50,1039.50,0,275,275.00
09/03/2004,06:12,1039.75,1039.75,1039.75,1039.75,2,0,2.00
09/03/2004,06:14,1039.75,1039.75,1039.75,1039.75,2,0,2.00
09/03/2004,06:15,1039.75,1040.75,1039.75,1040.50,420,13,433.00
09/03/2004,06:16,1040.25,1040.25,1040.25,1040.25,0,7,7.00
09/03/2004,06:17,1040.25,1040.50,1040.25,1040.50,2,16,18.00
09/03/2004,06:18,1040.25,1040.50,1040.25,1040.50,2,10,12.00
09/03/2004,06:19,1040.50,1040.50,1040.50,1040.50,64,0,64.00
09/03/2004,06:20,1040.25,1040.50,1040.25,1040.50,1,168,169.00
09/03/2004,06:21,1040.25,1040.50,1040.25,1040.50,138,100,238.00
09/03/2004,06:22,1040.50,1040.50,1040.50,1040.50,82,0,82.00
09/03/2004,06:23,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/03/2004,06:24,1040.50,1040.50,1040.50,1040.50,71,0,71.00
09/03/2004,06:25,1040.25,1040.25,1040.25,1040.25,0,29,29.00
09/03/2004,06:27,1040.50,1040.50,1040.25,1040.25,2,1,3.00
09/03/2004,06:31,1040.25,1040.50,1040.25,1040.50,1,1,2.00
09/03/2004,06:32,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/03/2004,06:34,1040.50,1040.50,1040.50,1040.50,55,0,55.00
09/03/2004,06:35,1040.75,1041.00,1040.75,1041.00,298,17,315.00
09/03/2004,06:36,1041.00,1041.25,1041.00,1041.25,256,2,258.00
09/03/2004,06:37,1041.25,1041.25,1041.25,1041.25,51,0,51.00
09/03/2004,06:38,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/03/2004,06:39,1041.25,1041.50,1041.25,1041.25,2,12,14.00
09/03/2004,06:40,1041.50,1041.50,1041.25,1041.50,213,2,215.00
09/03/2004,06:41,1041.50,1041.50,1041.25,1041.25,1,71,72.00
09/03/2004,06:42,1041.25,1041.25,1041.25,1041.25,0,28,28.00
09/03/2004,06:43,1041.50,1041.50,1041.25,1041.25,2,15,17.00
09/03/2004,06:44,1041.00,1041.25,1041.00,1041.25,15,26,41.00
09/03/2004,06:45,1041.25,1041.50,1041.00,1041.25,35,11,46.00
09/03/2004,06:46,1041.50,1041.50,1041.25,1041.50,3,5,8.00
09/03/2004,06:47,1041.50,1041.75,1041.50,1041.50,267,57,324.00
09/03/2004,06:48,1041.50,1041.50,1041.25,1041.25,0,65,65.00
09/03/2004,06:49,1041.50,1041.50,1041.50,1041.50,25,0,25.00
09/03/2004,06:50,1041.25,1041.25,1041.00,1041.00,0,211,211.00
09/03/2004,06:51,1041.00,1041.00,1040.50,1040.50,0,205,205.00
09/03/2004,06:52,1040.50,1040.75,1040.50,1040.75,136,86,222.00
09/03/2004,06:53,1040.75,1041.00,1040.75,1041.00,28,0,28.00
09/03/2004,06:54,1041.00,1041.00,1041.00,1041.00,46,0,46.00
09/03/2004,06:55,1041.25,1041.25,1041.25,1041.25,59,0,59.00
09/03/2004,06:56,1041.00,1041.00,1041.00,1041.00,0,36,36.00
09/03/2004,06:57,1041.00,1041.00,1040.75,1041.00,14,158,172.00
09/03/2004,06:58,1041.00,1041.00,1041.00,1041.00,69,0,69.00
09/03/2004,06:59,1041.00,1041.00,1040.75,1040.75,63,88,151.00
09/03/2004,07:00,1041.00,1041.00,1040.75,1041.00,19,5,24.00
09/03/2004,07:01,1040.75,1041.00,1040.75,1041.00,4,1,5.00
09/03/2004,07:02,1040.75,1041.00,1040.75,1041.00,12,8,20.00
09/03/2004,07:03,1040.75,1040.75,1040.50,1040.50,11,180,191.00
09/03/2004,07:04,1040.75,1041.00,1040.50,1040.50,31,39,70.00
09/03/2004,07:05,1040.50,1040.75,1040.50,1040.75,1,1,2.00
09/03/2004,07:06,1040.75,1040.75,1040.50,1040.75,3,1,4.00
09/03/2004,07:07,1040.50,1040.50,1040.25,1040.50,1,143,144.00
09/03/2004,07:08,1040.25,1040.50,1040.25,1040.25,35,301,336.00
09/03/2004,07:09,1040.25,1040.50,1040.25,1040.50,54,8,62.00
09/03/2004,07:10,1040.50,1040.75,1040.50,1040.50,17,89,106.00
09/03/2004,07:11,1040.50,1040.75,1040.50,1040.50,38,123,161.00
09/03/2004,07:12,1040.50,1040.50,1040.50,1040.50,0,49,49.00
09/03/2004,07:13,1040.50,1040.50,1040.50,1040.50,0,147,147.00
09/03/2004,07:14,1040.50,1041.00,1040.25,1040.75,262,222,484.00
09/03/2004,07:15,1040.75,1041.00,1040.75,1040.75,67,60,127.00
09/03/2004,07:16,1041.00,1041.50,1041.00,1041.00,109,37,146.00
09/03/2004,07:17,1041.00,1041.25,1041.00,1041.00,41,27,68.00
09/03/2004,07:18,1041.00,1041.00,1040.75,1040.75,11,75,86.00
09/03/2004,07:19,1041.00,1041.00,1040.75,1040.75,13,105,118.00
09/03/2004,07:20,1040.75,1041.25,1040.75,1041.25,272,12,284.00
09/03/2004,07:21,1041.25,1041.75,1041.25,1041.50,239,20,259.00
09/03/2004,07:22,1041.75,1042.00,1041.50,1041.75,296,86,382.00
09/03/2004,07:23,1041.75,1042.00,1041.50,1041.75,114,337,451.00
09/03/2004,07:24,1041.75,1041.75,1041.50,1041.50,217,296,513.00
09/03/2004,07:25,1041.75,1041.75,1041.50,1041.50,13,199,212.00
09/03/2004,07:26,1041.50,1041.75,1041.50,1041.50,99,189,288.00
09/03/2004,07:27,1041.50,1041.50,1041.25,1041.25,35,86,121.00
09/03/2004,07:28,1041.25,1041.75,1041.25,1041.75,273,8,281.00
09/03/2004,07:29,1041.75,1042.00,1041.50,1041.75,247,152,399.00
09/03/2004,07:30,1042.00,1042.00,1041.00,1041.00,123,113,236.00
09/03/2004,07:31,1041.00,1044.75,1040.00,1043.75,3584,2068,5652.00
09/03/2004,07:32,1043.75,1044.50,1043.00,1043.75,1348,949,2297.00
09/03/2004,07:33,1043.75,1043.75,1042.25,1042.75,783,1449,2232.00
09/03/2004,07:34,1042.50,1043.25,1042.50,1042.75,460,283,743.00
09/03/2004,07:35,1043.00,1043.00,1042.50,1042.50,476,635,1111.00
09/03/2004,07:36,1042.50,1042.75,1042.25,1042.50,335,352,687.00
09/03/2004,07:37,1042.75,1042.75,1042.25,1042.50,118,292,410.00
09/03/2004,07:38,1042.25,1042.50,1042.00,1042.00,158,408,566.00
09/03/2004,07:39,1042.25,1042.25,1041.75,1042.00,200,296,496.00
09/03/2004,07:40,1042.25,1042.25,1041.75,1042.25,281,192,473.00
09/03/2004,07:41,1042.25,1042.50,1042.25,1042.25,174,101,275.00
09/03/2004,07:42,1042.00,1042.25,1042.00,1042.00,55,71,126.00
09/03/2004,07:43,1042.00,1042.00,1041.75,1042.00,1,99,100.00
09/03/2004,07:44,1042.00,1042.00,1041.50,1042.00,310,556,866.00
09/03/2004,07:45,1042.00,1042.75,1042.00,1042.75,627,10,637.00
09/03/2004,07:46,1042.75,1042.75,1042.50,1042.50,31,6,37.00
09/03/2004,07:47,1042.50,1043.00,1042.50,1042.75,444,183,627.00
09/03/2004,07:48,1042.75,1043.00,1042.75,1043.00,13,259,272.00
09/03/2004,07:49,1043.00,1043.25,1042.75,1043.00,260,73,333.00
09/03/2004,07:50,1043.00,1043.00,1043.00,1043.00,0,161,161.00
09/03/2004,07:51,1043.00,1043.50,1043.00,1043.50,338,48,386.00
09/03/2004,07:52,1043.50,1043.50,1043.25,1043.25,68,286,354.00
09/03/2004,07:53,1043.50,1043.75,1043.25,1043.75,277,21,298.00
09/03/2004,07:54,1043.75,1044.50,1043.50,1044.25,1585,76,1661.00
09/03/2004,07:55,1044.50,1044.50,1043.50,1043.75,636,619,1255.00
09/03/2004,07:56,1043.75,1044.00,1043.50,1043.50,135,221,356.00
09/03/2004,07:57,1043.50,1043.75,1043.50,1043.75,114,35,149.00
09/03/2004,07:58,1043.50,1044.25,1043.50,1044.25,399,9,408.00
09/03/2004,07:59,1044.00,1044.50,1044.00,1044.25,204,142,346.00
09/03/2004,08:00,1044.25,1044.25,1043.75,1043.75,16,351,367.00
09/03/2004,08:01,1043.75,1044.00,1043.75,1043.75,31,225,256.00
09/03/2004,08:02,1043.75,1043.75,1043.50,1043.75,2,272,274.00
09/03/2004,08:03,1043.50,1043.50,1043.00,1043.25,307,592,899.00
09/03/2004,08:04,1043.50,1043.50,1043.25,1043.50,245,46,291.00
09/03/2004,08:05,1043.25,1043.75,1043.25,1043.75,147,78,225.00
09/03/2004,08:06,1043.75,1044.00,1043.50,1044.00,274,7,281.00
09/03/2004,08:07,1044.00,1044.00,1043.75,1043.75,28,175,203.00
09/03/2004,08:08,1043.75,1044.00,1043.75,1043.75,28,40,68.00
09/03/2004,08:09,1043.75,1044.00,1043.75,1043.75,151,52,203.00
09/03/2004,08:10,1043.50,1043.75,1043.50,1043.50,55,8,63.00
09/03/2004,08:11,1043.50,1043.75,1043.50,1043.75,175,83,258.00
09/03/2004,08:12,1044.00,1044.25,1043.75,1044.25,266,7,273.00
09/03/2004,08:13,1044.00,1044.25,1043.75,1043.75,3,40,43.00
09/03/2004,08:14,1043.75,1043.75,1043.75,1043.75,0,24,24.00
09/03/2004,08:15,1044.00,1044.00,1043.25,1043.50,69,216,285.00
09/03/2004,08:16,1043.50,1043.75,1043.50,1043.50,1,35,36.00
09/03/2004,08:17,1043.50,1043.50,1043.25,1043.25,0,141,141.00
09/03/2004,08:18,1043.50,1043.50,1043.25,1043.25,7,23,30.00
09/03/2004,08:19,1043.25,1043.50,1043.25,1043.50,28,15,43.00
09/03/2004,08:20,1043.50,1043.50,1043.00,1043.00,144,166,310.00
09/03/2004,08:21,1043.00,1043.25,1043.00,1043.00,10,22,32.00
09/03/2004,08:22,1043.25,1043.25,1042.75,1042.75,171,188,359.00
09/03/2004,08:23,1043.00,1043.25,1042.75,1043.00,222,84,306.00
09/03/2004,08:24,1043.00,1043.25,1043.00,1043.00,33,129,162.00
09/03/2004,08:25,1043.00,1043.25,1043.00,1043.00,2,56,58.00
09/03/2004,08:26,1043.00,1043.00,1042.75,1042.75,9,54,63.00
09/03/2004,08:27,1042.75,1043.00,1042.50,1042.50,4,501,505.00
09/03/2004,08:28,1042.50,1042.50,1041.50,1042.00,260,629,889.00
09/03/2004,08:29,1042.00,1042.00,1041.50,1041.50,85,366,451.00
09/03/2004,08:30,1041.75,1042.00,1041.50,1042.00,1178,622,1800.00
09/03/2004,08:31,1042.00,1042.50,1041.75,1042.25,2212,1731,3943.00
09/03/2004,08:32,1042.00,1042.25,1041.75,1041.75,366,1456,1822.00
09/03/2004,08:33,1041.75,1042.50,1041.50,1042.25,1508,991,2499.00
09/03/2004,08:34,1042.25,1043.00,1042.00,1043.00,1400,211,1611.00
09/03/2004,08:35,1043.00,1043.50,1042.75,1043.25,1663,694,2357.00
09/03/2004,08:36,1043.50,1044.00,1043.25,1043.75,1987,882,2869.00
09/03/2004,08:37,1043.50,1043.75,1043.25,1043.50,820,731,1551.00
09/03/2004,08:38,1043.50,1043.75,1043.25,1043.25,308,606,914.00
09/03/2004,08:39,1043.50,1043.50,1043.00,1043.00,303,659,962.00
09/03/2004,08:40,1043.00,1043.25,1043.00,1043.25,706,242,948.00
09/03/2004,08:41,1043.25,1044.00,1043.00,1044.00,1468,380,1848.00
09/03/2004,08:42,1044.00,1044.25,1043.25,1044.00,1247,1380,2627.00
09/03/2004,08:43,1043.75,1044.25,1043.75,1044.25,578,182,760.00
09/03/2004,08:44,1044.00,1045.00,1043.75,1045.00,3219,775,3994.00
09/03/2004,08:45,1044.75,1045.00,1044.50,1044.75,1064,809,1873.00
09/03/2004,08:46,1044.75,1045.00,1044.50,1045.00,984,789,1773.00
09/03/2004,08:47,1044.75,1045.00,1044.50,1044.75,324,457,781.00
09/03/2004,08:48,1044.75,1045.75,1044.75,1045.50,4293,1044,5337.00
09/03/2004,08:49,1045.25,1046.00,1045.25,1046.00,1815,375,2190.00
09/03/2004,08:50,1045.75,1046.75,1045.75,1046.50,3604,2201,5805.00
09/03/2004,08:51,1046.75,1047.00,1045.75,1045.75,2455,3490,5945.00
09/03/2004,08:52,1045.75,1046.00,1045.50,1045.50,348,1781,2129.00
09/03/2004,08:53,1045.25,1045.50,1044.75,1045.00,608,2253,2861.00
09/03/2004,08:54,1045.00,1045.25,1044.75,1045.00,1380,549,1929.00
09/03/2004,08:55,1045.25,1045.50,1045.00,1045.50,526,71,597.00
09/03/2004,08:56,1045.50,1045.50,1045.00,1045.25,166,679,845.00
09/03/2004,08:57,1045.25,1045.25,1044.75,1044.75,219,979,1198.00
09/03/2004,08:58,1044.75,1045.00,1044.00,1044.25,688,1951,2639.00
09/03/2004,08:59,1044.25,1044.50,1044.25,1044.25,109,165,274.00
09/03/2004,09:00,1044.25,1044.50,1044.25,1044.50,357,236,593.00
09/03/2004,09:01,1044.50,1044.50,1043.00,1043.25,1500,3914,5414.00
09/03/2004,09:02,1043.25,1043.50,1042.75,1043.00,1320,1674,2994.00
09/03/2004,09:03,1043.00,1043.50,1042.50,1043.00,3574,2376,5950.00
09/03/2004,09:04,1043.00,1043.25,1042.50,1042.75,311,2440,2751.00
09/03/2004,09:05,1042.75,1042.75,1042.25,1042.25,1292,1711,3003.00
09/03/2004,09:06,1042.25,1042.75,1041.50,1042.25,1757,2742,4499.00
09/03/2004,09:07,1042.00,1042.75,1041.75,1042.75,2336,1021,3357.00
09/03/2004,09:08,1042.75,1043.00,1042.50,1043.00,1058,254,1312.00
09/03/2004,09:09,1043.00,1043.25,1042.50,1043.25,2192,743,2935.00
09/03/2004,09:10,1043.00,1043.50,1042.75,1043.00,1028,1012,2040.00
09/03/2004,09:11,1043.00,1043.25,1042.75,1043.00,268,440,708.00
09/03/2004,09:12,1043.00,1043.25,1042.75,1043.00,473,500,973.00
09/03/2004,09:13,1042.75,1043.00,1042.50,1042.75,241,439,680.00
09/03/2004,09:14,1042.75,1042.75,1042.25,1042.25,180,935,1115.00
09/03/2004,09:15,1042.50,1042.50,1041.75,1042.00,1115,1475,2590.00
09/03/2004,09:16,1042.00,1042.50,1041.50,1041.50,918,1935,2853.00
09/03/2004,09:17,1041.75,1042.00,1041.25,1041.75,1290,1310,2600.00
09/03/2004,09:18,1041.75,1042.50,1041.50,1042.00,1117,1735,2852.00
09/03/2004,09:19,1042.00,1042.00,1041.75,1042.00,109,887,996.00
09/03/2004,09:20,1041.75,1042.25,1041.75,1042.25,317,93,410.00
09/03/2004,09:21,1042.25,1042.50,1042.00,1042.50,868,110,978.00
09/03/2004,09:22,1042.50,1043.25,1042.50,1042.75,1577,836,2413.00
09/03/2004,09:23,1042.75,1043.25,1042.50,1043.00,1735,592,2327.00
09/03/2004,09:24,1043.00,1043.25,1042.75,1042.75,230,765,995.00
09/03/2004,09:25,1043.00,1043.00,1042.50,1042.75,270,665,935.00
09/03/2004,09:26,1042.75,1043.00,1042.50,1042.75,209,392,601.00
09/03/2004,09:27,1042.75,1043.00,1042.50,1042.50,40,488,528.00
09/03/2004,09:28,1042.50,1042.75,1042.00,1042.00,49,1013,1062.00
09/03/2004,09:29,1042.00,1042.50,1041.50,1041.75,618,1559,2177.00
09/03/2004,09:30,1041.75,1042.00,1041.25,1042.00,658,945,1603.00
09/03/2004,09:31,1042.00,1042.00,1041.50,1041.50,309,699,1008.00
09/03/2004,09:32,1041.50,1041.75,1041.00,1041.50,549,2062,2611.00
09/03/2004,09:33,1041.75,1042.25,1041.50,1042.00,1232,127,1359.00
09/03/2004,09:34,1042.25,1042.25,1042.00,1042.00,872,464,1336.00
09/03/2004,09:35,1041.75,1042.50,1041.75,1042.50,358,100,458.00
09/03/2004,09:36,1042.25,1042.50,1042.25,1042.25,369,65,434.00
09/03/2004,09:37,1042.25,1042.25,1041.75,1042.00,233,1084,1317.00
09/03/2004,09:38,1042.00,1042.25,1041.75,1041.75,430,501,931.00
09/03/2004,09:39,1041.75,1042.75,1041.75,1042.50,1536,223,1759.00
09/03/2004,09:40,1042.50,1042.50,1042.00,1042.25,107,915,1022.00
09/03/2004,09:41,1042.25,1042.75,1042.00,1042.25,1462,224,1686.00
09/03/2004,09:42,1042.50,1043.00,1042.50,1043.00,1682,176,1858.00
09/03/2004,09:43,1042.75,1043.25,1042.75,1043.25,853,118,971.00
09/03/2004,09:44,1043.25,1043.75,1043.00,1043.50,2362,420,2782.00
09/03/2004,09:45,1043.25,1043.75,1043.25,1043.75,1105,232,1337.00
09/03/2004,09:46,1043.75,1044.25,1043.50,1043.75,1312,866,2178.00
09/03/2004,09:47,1043.50,1043.75,1043.25,1043.50,232,1089,1321.00
09/03/2004,09:48,1043.25,1043.50,1043.00,1043.25,209,658,867.00
09/03/2004,09:49,1043.25,1043.50,1043.00,1043.25,1132,371,1503.00
09/03/2004,09:50,1043.50,1043.75,1043.25,1043.50,589,230,819.00
09/03/2004,09:51,1043.50,1043.75,1043.25,1043.25,196,307,503.00
09/03/2004,09:52,1043.25,1043.50,1043.25,1043.25,360,261,621.00
09/03/2004,09:53,1043.50,1043.50,1043.00,1043.25,463,953,1416.00
09/03/2004,09:54,1043.25,1043.75,1043.25,1043.75,1107,351,1458.00
09/03/2004,09:55,1043.75,1044.00,1043.50,1043.50,91,401,492.00
09/03/2004,09:56,1043.50,1043.75,1043.50,1043.75,260,24,284.00
09/03/2004,09:57,1043.50,1043.50,1042.25,1042.25,233,3028,3261.00
09/03/2004,09:58,1042.25,1042.75,1041.75,1042.00,1226,1933,3159.00
09/03/2004,09:59,1042.00,1042.00,1041.25,1041.75,1421,2599,4020.00
09/03/2004,10:00,1041.75,1042.00,1041.25,1041.50,168,1130,1298.00
09/03/2004,10:01,1041.25,1041.50,1040.75,1041.25,1182,2647,3829.00
09/03/2004,10:02,1041.00,1041.25,1040.25,1040.50,1756,4263,6019.00
09/03/2004,10:03,1040.50,1041.00,1040.50,1041.00,645,599,1244.00
09/03/2004,10:04,1040.75,1041.50,1040.75,1041.50,1493,216,1709.00
09/03/2004,10:05,1041.50,1041.50,1040.75,1040.75,700,629,1329.00
09/03/2004,10:06,1040.75,1041.00,1040.00,1040.25,834,2476,3310.00
09/03/2004,10:07,1040.00,1040.75,1040.00,1040.50,1524,684,2208.00
09/03/2004,10:08,1040.75,1041.25,1040.50,1041.00,1152,647,1799.00
09/03/2004,10:09,1041.00,1041.00,1040.25,1040.50,228,746,974.00
09/03/2004,10:10,1040.50,1040.75,1040.25,1040.75,693,154,847.00
09/03/2004,10:11,1040.75,1040.75,1040.50,1040.75,134,224,358.00
09/03/2004,10:12,1040.75,1041.00,1040.50,1041.00,948,502,1450.00
09/03/2004,10:13,1041.00,1041.25,1040.25,1040.25,476,1508,1984.00
09/03/2004,10:14,1040.25,1040.50,1039.50,1039.50,271,2514,2785.00
09/03/2004,10:15,1039.75,1040.25,1039.50,1040.00,975,1546,2521.00
09/03/2004,10:16,1040.25,1040.25,1039.50,1040.00,203,633,836.00
09/03/2004,10:17,1039.75,1040.25,1039.75,1040.25,501,69,570.00
09/03/2004,10:18,1040.25,1040.50,1039.75,1040.00,424,615,1039.00
09/03/2004,10:19,1039.75,1040.00,1039.50,1039.50,645,1280,1925.00
09/03/2004,10:20,1039.50,1040.00,1039.50,1040.00,508,116,624.00
09/03/2004,10:21,1040.00,1040.25,1039.75,1040.00,243,437,680.00
09/03/2004,10:22,1040.00,1040.25,1039.75,1040.25,173,165,338.00
09/03/2004,10:23,1040.25,1040.50,1040.00,1040.50,595,31,626.00
09/03/2004,10:24,1040.50,1040.75,1040.25,1040.75,1120,249,1369.00
09/03/2004,10:25,1040.50,1040.75,1040.25,1040.50,643,563,1206.00
09/03/2004,10:26,1040.50,1041.25,1040.50,1041.25,1923,63,1986.00
09/03/2004,10:27,1041.25,1041.75,1041.00,1041.25,1807,866,2673.00
09/03/2004,10:28,1041.25,1041.25,1040.75,1041.00,92,422,514.00
09/03/2004,10:29,1041.00,1041.00,1040.75,1040.75,73,755,828.00
09/03/2004,10:30,1041.00,1041.00,1040.75,1040.75,55,188,243.00
09/03/2004,10:31,1041.00,1041.00,1040.75,1041.00,264,32,296.00
09/03/2004,10:32,1041.00,1041.00,1040.75,1040.75,19,40,59.00
09/03/2004,10:33,1040.75,1040.75,1040.50,1040.50,88,572,660.00
09/03/2004,10:34,1040.50,1041.00,1040.50,1040.75,410,257,667.00
09/03/2004,10:35,1041.00,1041.00,1040.75,1040.75,483,137,620.00
09/03/2004,10:36,1040.75,1041.25,1040.75,1041.00,361,25,386.00
09/03/2004,10:37,1041.25,1041.50,1041.00,1041.25,616,279,895.00
09/03/2004,10:38,1041.25,1041.50,1041.00,1041.25,203,10,213.00
09/03/2004,10:39,1041.50,1041.50,1041.25,1041.25,419,32,451.00
09/03/2004,10:40,1041.25,1042.25,1041.25,1042.00,1629,134,1763.00
09/03/2004,10:41,1042.00,1042.00,1041.50,1041.75,612,192,804.00
09/03/2004,10:42,1041.75,1042.00,1041.75,1041.75,42,328,370.00
09/03/2004,10:43,1041.75,1042.25,1041.75,1042.25,675,68,743.00
09/03/2004,10:44,1042.25,1042.25,1041.75,1041.75,60,864,924.00
09/03/2004,10:45,1042.00,1042.25,1041.75,1042.00,401,49,450.00
09/03/2004,10:46,1042.00,1042.25,1041.75,1041.75,189,165,354.00
09/03/2004,10:47,1041.75,1042.25,1041.75,1042.25,478,120,598.00
09/03/2004,10:48,1042.25,1042.50,1042.00,1042.00,523,644,1167.00
09/03/2004,10:49,1042.00,1042.00,1041.75,1041.75,29,623,652.00
09/03/2004,10:50,1042.00,1042.00,1041.75,1041.75,16,25,41.00
09/03/2004,10:51,1041.75,1042.00,1041.50,1041.50,27,740,767.00
09/03/2004,10:52,1041.75,1042.25,1041.75,1042.00,1058,172,1230.00
09/03/2004,10:53,1042.00,1042.50,1042.00,1042.25,498,352,850.00
09/03/2004,10:54,1042.50,1042.50,1042.25,1042.50,99,13,112.00
09/03/2004,10:55,1042.25,1042.50,1042.25,1042.25,641,62,703.00
09/03/2004,10:56,1042.50,1042.75,1042.25,1042.50,526,372,898.00
09/03/2004,10:57,1042.50,1042.50,1042.25,1042.50,56,37,93.00
09/03/2004,10:58,1042.50,1042.75,1042.25,1042.25,396,186,582.00
09/03/2004,10:59,1042.50,1042.50,1042.25,1042.25,182,46,228.00
09/03/2004,11:00,1042.25,1042.50,1042.00,1042.25,270,518,788.00
09/03/2004,11:01,1042.25,1042.50,1041.75,1041.75,269,615,884.00
09/03/2004,11:02,1041.75,1042.00,1041.75,1042.00,242,174,416.00
09/03/2004,11:03,1041.75,1042.25,1041.75,1042.00,229,191,420.00
09/03/2004,11:04,1042.25,1042.25,1041.75,1041.75,47,472,519.00
09/03/2004,11:05,1042.00,1042.00,1041.75,1041.75,34,73,107.00
09/03/2004,11:06,1041.75,1042.00,1041.25,1041.50,144,1264,1408.00
09/03/2004,11:07,1041.25,1041.75,1041.25,1041.50,310,611,921.00
09/03/2004,11:08,1041.50,1041.50,1041.25,1041.50,177,88,265.00
09/03/2004,11:09,1041.75,1042.00,1041.50,1041.75,306,167,473.00
09/03/2004,11:10,1042.00,1042.00,1041.50,1041.75,98,219,317.00
09/03/2004,11:11,1041.75,1041.75,1041.50,1041.75,63,59,122.00
09/03/2004,11:12,1041.50,1041.75,1041.50,1041.75,35,10,45.00
09/03/2004,11:13,1041.75,1042.00,1041.50,1041.75,354,122,476.00
09/03/2004,11:14,1041.75,1041.75,1041.50,1041.50,77,13,90.00
09/03/2004,11:15,1041.50,1042.00,1041.50,1041.75,384,7,391.00
09/03/2004,11:16,1042.00,1042.00,1041.75,1042.00,63,9,72.00
09/03/2004,11:17,1042.00,1042.25,1041.75,1042.25,395,69,464.00
09/03/2004,11:18,1042.00,1042.25,1042.00,1042.25,86,60,146.00
09/03/2004,11:19,1042.25,1042.50,1042.00,1042.50,622,45,667.00
09/03/2004,11:20,1042.50,1042.75,1042.25,1042.75,1040,278,1318.00
09/03/2004,11:21,1042.75,1042.75,1042.50,1042.50,237,111,348.00
09/03/2004,11:22,1042.50,1042.75,1042.50,1042.50,44,479,523.00
09/03/2004,11:23,1042.75,1042.75,1042.50,1042.50,95,68,163.00
09/03/2004,11:24,1042.50,1042.75,1042.50,1042.75,181,107,288.00
09/03/2004,11:25,1042.50,1043.00,1042.50,1042.50,853,211,1064.00
09/03/2004,11:26,1042.75,1043.00,1042.50,1042.75,320,149,469.00
09/03/2004,11:27,1042.75,1043.00,1042.75,1043.00,667,17,684.00
09/03/2004,11:28,1043.00,1043.25,1043.00,1043.00,228,407,635.00
09/03/2004,11:29,1043.25,1043.25,1042.75,1042.75,82,287,369.00
09/03/2004,11:30,1043.00,1043.00,1042.50,1042.75,125,411,536.00
09/03/2004,11:31,1042.75,1042.75,1042.25,1042.25,38,620,658.00
09/03/2004,11:32,1042.25,1042.75,1042.25,1042.75,392,24,416.00
09/03/2004,11:33,1042.50,1042.75,1042.25,1042.25,116,150,266.00
09/03/2004,11:34,1042.50,1042.50,1042.25,1042.25,48,18,66.00
09/03/2004,11:35,1042.25,1042.50,1042.25,1042.50,45,6,51.00
09/03/2004,11:36,1042.25,1042.50,1042.25,1042.50,234,2,236.00
09/03/2004,11:37,1042.50,1042.75,1042.50,1042.75,83,26,109.00
09/03/2004,11:38,1042.50,1042.75,1042.25,1042.50,156,94,250.00
09/03/2004,11:39,1042.50,1042.50,1042.25,1042.50,25,20,45.00
09/03/2004,11:40,1042.25,1042.50,1041.75,1041.75,20,788,808.00
09/03/2004,11:41,1041.75,1042.00,1041.75,1041.75,235,32,267.00
09/03/2004,11:42,1041.75,1041.75,1041.50,1041.50,38,313,351.00
09/03/2004,11:43,1041.50,1041.75,1041.50,1041.50,294,17,311.00
09/03/2004,11:44,1041.50,1041.75,1041.50,1041.75,34,307,341.00
09/03/2004,11:45,1041.75,1041.75,1041.50,1041.75,23,33,56.00
09/03/2004,11:46,1041.75,1041.75,1041.50,1041.50,1,249,250.00
09/03/2004,11:47,1041.25,1041.50,1041.25,1041.50,73,13,86.00
09/03/2004,11:48,1041.50,1041.50,1041.00,1041.25,78,842,920.00
09/03/2004,11:49,1041.25,1041.50,1041.00,1041.25,398,214,612.00
09/03/2004,11:50,1041.50,1041.50,1041.25,1041.50,46,32,78.00
09/03/2004,11:51,1041.50,1041.50,1041.25,1041.25,162,105,267.00
09/03/2004,11:52,1041.50,1041.75,1041.50,1041.75,342,9,351.00
09/03/2004,11:53,1041.75,1041.75,1041.25,1041.25,145,643,788.00
09/03/2004,11:54,1041.25,1041.50,1041.25,1041.25,12,335,347.00
09/03/2004,11:55,1041.50,1041.50,1041.25,1041.25,55,204,259.00
09/03/2004,11:56,1041.25,1041.50,1041.00,1041.50,147,84,231.00
09/03/2004,11:57,1041.25,1041.50,1041.25,1041.50,8,48,56.00
09/03/2004,11:58,1041.50,1041.50,1041.00,1041.25,15,274,289.00
09/03/2004,11:59,1041.25,1041.50,1041.25,1041.50,199,2,201.00
09/03/2004,12:00,1041.50,1041.50,1041.25,1041.25,1,201,202.00
09/03/2004,12:01,1041.25,1041.25,1040.75,1041.00,196,1007,1203.00
09/03/2004,12:02,1041.00,1041.00,1040.75,1040.75,16,241,257.00
09/03/2004,12:03,1040.75,1041.00,1040.75,1041.00,92,112,204.00
09/03/2004,12:04,1040.75,1041.25,1040.75,1041.25,272,57,329.00
09/03/2004,12:05,1041.25,1041.50,1041.25,1041.50,567,0,567.00
09/03/2004,12:06,1041.50,1041.50,1041.25,1041.50,29,4,33.00
09/03/2004,12:07,1041.50,1041.50,1041.25,1041.25,33,14,47.00
09/03/2004,12:08,1041.50,1041.75,1041.50,1041.75,355,12,367.00
09/03/2004,12:09,1041.75,1041.75,1041.50,1041.75,153,8,161.00
09/03/2004,12:10,1041.50,1041.75,1041.50,1041.75,119,6,125.00
09/03/2004,12:11,1041.75,1041.75,1041.50,1041.50,56,26,82.00
09/03/2004,12:12,1041.75,1041.75,1041.50,1041.50,31,125,156.00
09/03/2004,12:13,1041.50,1041.75,1041.50,1041.75,407,182,589.00
09/03/2004,12:14,1041.75,1041.75,1041.50,1041.50,11,66,77.00
09/03/2004,12:15,1041.50,1041.75,1041.50,1041.50,8,36,44.00
09/03/2004,12:16,1041.75,1041.75,1041.50,1041.75,89,35,124.00
09/03/2004,12:17,1041.75,1042.00,1041.75,1042.00,246,66,312.00
09/03/2004,12:18,1042.00,1042.25,1041.75,1042.00,303,151,454.00
09/03/2004,12:19,1042.00,1042.25,1041.75,1042.00,47,207,254.00
09/03/2004,12:20,1041.75,1042.00,1041.75,1041.75,11,604,615.00
09/03/2004,12:21,1041.75,1041.75,1041.50,1041.50,0,108,108.00
09/03/2004,12:22,1041.50,1041.75,1041.50,1041.50,58,19,77.00
09/03/2004,12:23,1041.50,1041.75,1041.50,1041.50,9,56,65.00
09/03/2004,12:24,1041.50,1042.00,1041.50,1041.75,423,239,662.00
09/03/2004,12:25,1041.75,1042.00,1041.50,1041.75,25,287,312.00
09/03/2004,12:26,1041.75,1041.75,1041.50,1041.50,16,12,28.00
09/03/2004,12:27,1041.50,1041.75,1041.50,1041.50,13,4,17.00
09/03/2004,12:28,1041.50,1041.75,1041.50,1041.50,18,8,26.00
09/03/2004,12:29,1041.50,1041.75,1041.50,1041.50,7,43,50.00
09/03/2004,12:30,1041.75,1041.75,1041.50,1041.50,28,17,45.00
09/03/2004,12:31,1041.75,1041.75,1041.50,1041.50,98,257,355.00
09/03/2004,12:32,1041.75,1041.75,1041.50,1041.50,199,10,209.00
09/03/2004,12:33,1041.50,1042.00,1041.50,1042.00,276,12,288.00
09/03/2004,12:34,1041.75,1041.75,1041.50,1041.75,95,150,245.00
09/03/2004,12:35,1041.75,1041.75,1041.25,1041.50,267,221,488.00
09/03/2004,12:36,1041.50,1041.75,1041.50,1041.75,499,49,548.00
09/03/2004,12:37,1041.75,1042.00,1041.50,1041.75,234,66,300.00
09/03/2004,12:38,1041.75,1042.00,1041.75,1041.75,205,69,274.00
09/03/2004,12:39,1042.00,1042.25,1042.00,1042.00,170,21,191.00
09/03/2004,12:40,1042.00,1042.25,1042.00,1042.00,18,37,55.00
09/03/2004,12:41,1042.25,1042.25,1042.00,1042.00,28,33,61.00
09/03/2004,12:42,1042.00,1042.25,1042.00,1042.25,173,19,192.00
09/03/2004,12:43,1042.25,1042.25,1042.00,1042.00,34,7,41.00
09/03/2004,12:44,1042.00,1042.25,1042.00,1042.00,2,5,7.00
09/03/2004,12:45,1042.25,1042.25,1041.50,1041.50,50,727,777.00
09/03/2004,12:46,1041.50,1041.75,1041.50,1041.50,3,24,27.00
09/03/2004,12:47,1041.50,1041.75,1041.50,1041.50,20,58,78.00
09/03/2004,12:48,1041.50,1042.00,1041.50,1041.75,402,135,537.00
09/03/2004,12:49,1042.00,1042.00,1041.75,1042.00,175,16,191.00
09/03/2004,12:50,1041.75,1042.00,1041.50,1041.75,15,223,238.00
09/03/2004,12:51,1041.75,1041.75,1041.75,1041.75,141,0,141.00
09/03/2004,12:52,1041.75,1041.75,1041.50,1041.75,231,5,236.00
09/03/2004,12:53,1041.75,1041.75,1041.50,1041.75,135,12,147.00
09/03/2004,12:54,1041.50,1041.75,1041.50,1041.50,14,19,33.00
09/03/2004,12:55,1041.75,1041.75,1041.50,1041.75,81,9,90.00
09/03/2004,12:56,1041.50,1041.75,1041.50,1041.75,32,17,49.00
09/03/2004,12:57,1041.50,1041.75,1041.50,1041.50,56,72,128.00
09/03/2004,12:58,1041.50,1041.75,1041.25,1041.50,304,267,571.00
09/03/2004,12:59,1041.50,1041.75,1041.50,1041.75,105,29,134.00
09/03/2004,13:00,1042.00,1042.00,1041.50,1041.50,16,344,360.00
09/03/2004,13:01,1041.50,1041.50,1041.00,1041.25,467,914,1381.00
09/03/2004,13:02,1041.25,1041.50,1041.25,1041.50,7,61,68.00
09/03/2004,13:03,1041.50,1041.50,1041.25,1041.25,14,67,81.00
09/03/2004,13:04,1041.50,1041.50,1041.25,1041.50,286,10,296.00
09/03/2004,13:05,1041.50,1041.50,1041.25,1041.50,165,1,166.00
09/03/2004,13:06,1041.25,1041.50,1041.25,1041.50,9,77,86.00
09/03/2004,13:07,1041.50,1041.50,1041.50,1041.50,58,0,58.00
09/03/2004,13:08,1041.50,1041.50,1041.25,1041.50,203,2,205.00
09/03/2004,13:09,1041.50,1041.75,1041.50,1041.50,12,77,89.00
09/03/2004,13:10,1041.50,1041.50,1041.25,1041.50,87,189,276.00
09/03/2004,13:11,1041.50,1041.50,1041.25,1041.25,2,44,46.00
09/03/2004,13:12,1041.50,1041.50,1041.25,1041.50,37,5,42.00
09/03/2004,13:13,1041.25,1041.50,1041.25,1041.25,67,225,292.00
09/03/2004,13:14,1041.25,1041.50,1041.25,1041.50,209,22,231.00
09/03/2004,13:15,1041.50,1041.75,1041.25,1041.75,51,27,78.00
09/03/2004,13:16,1041.75,1041.75,1041.50,1041.50,51,114,165.00
09/03/2004,13:17,1041.50,1042.25,1041.50,1042.00,977,274,1251.00
09/03/2004,13:18,1042.00,1042.50,1042.00,1042.50,642,432,1074.00
09/03/2004,13:19,1042.25,1042.50,1042.25,1042.50,241,201,442.00
09/03/2004,13:20,1042.50,1042.50,1041.50,1041.50,93,1036,1129.00
09/03/2004,13:21,1041.50,1041.75,1041.25,1041.50,144,84,228.00
09/03/2004,13:22,1041.50,1041.75,1041.50,1041.75,75,3,78.00
09/03/2004,13:23,1041.75,1041.75,1041.75,1041.75,11,0,11.00
09/03/2004,13:24,1041.75,1042.00,1041.75,1041.75,169,54,223.00
09/03/2004,13:25,1041.75,1041.75,1040.50,1040.75,312,1997,2309.00
09/03/2004,13:26,1040.50,1041.25,1040.25,1041.25,551,647,1198.00
09/03/2004,13:27,1041.25,1042.00,1041.00,1041.75,658,250,908.00
09/03/2004,13:28,1041.50,1041.75,1041.25,1041.25,3,168,171.00
09/03/2004,13:29,1041.50,1041.50,1040.50,1040.75,193,518,711.00
09/03/2004,13:30,1040.75,1041.25,1040.75,1041.00,492,15,507.00
09/03/2004,13:31,1041.00,1041.25,1040.75,1040.75,25,276,301.00
09/03/2004,13:32,1041.00,1041.25,1040.75,1040.75,254,131,385.00
09/03/2004,13:33,1041.00,1041.00,1040.75,1041.00,73,357,430.00
09/03/2004,13:34,1040.75,1041.00,1040.50,1041.00,94,82,176.00
09/03/2004,13:35,1041.00,1041.00,1040.75,1040.75,84,92,176.00
09/03/2004,13:36,1041.00,1041.00,1040.75,1041.00,31,58,89.00
09/03/2004,13:37,1040.75,1041.00,1040.75,1041.00,89,60,149.00
09/03/2004,13:38,1041.00,1041.00,1040.75,1041.00,136,14,150.00
09/03/2004,13:39,1041.00,1041.00,1040.50,1040.50,6,746,752.00
09/03/2004,13:40,1040.50,1040.75,1040.50,1040.50,237,265,502.00
09/03/2004,13:41,1040.50,1040.50,1040.25,1040.50,221,406,627.00
09/03/2004,13:42,1040.25,1040.50,1040.00,1040.25,74,587,661.00
09/03/2004,13:43,1040.00,1040.25,1039.50,1039.75,474,1689,2163.00
09/03/2004,13:44,1039.75,1040.00,1039.50,1040.00,475,277,752.00
09/03/2004,13:45,1040.00,1040.25,1039.50,1039.50,119,657,776.00
09/03/2004,13:46,1039.50,1039.75,1039.00,1039.25,595,1945,2540.00
09/03/2004,13:47,1039.25,1039.50,1039.25,1039.25,262,208,470.00
09/03/2004,13:48,1039.50,1040.25,1039.25,1040.00,890,78,968.00
09/03/2004,13:49,1040.00,1040.00,1039.75,1039.75,114,292,406.00
09/03/2004,13:50,1039.75,1040.00,1039.50,1039.75,108,90,198.00
09/03/2004,13:51,1040.00,1040.00,1039.75,1040.00,16,9,25.00
09/03/2004,13:52,1040.00,1040.00,1039.50,1039.50,90,414,504.00
09/03/2004,13:53,1039.50,1039.75,1039.25,1039.25,135,311,446.00
09/03/2004,13:54,1039.25,1039.75,1039.25,1039.50,226,174,400.00
09/03/2004,13:55,1039.50,1039.75,1039.50,1039.50,65,254,319.00
09/03/2004,13:56,1039.50,1039.75,1039.50,1039.50,41,76,117.00
09/03/2004,13:57,1039.75,1039.75,1039.50,1039.75,9,15,24.00
09/03/2004,13:58,1039.75,1039.75,1039.50,1039.50,276,409,685.00
09/03/2004,13:59,1039.50,1040.00,1039.50,1039.75,604,397,1001.00
09/03/2004,14:00,1040.00,1040.00,1039.50,1039.75,101,505,606.00
09/03/2004,14:01,1039.50,1039.75,1039.00,1039.50,396,1060,1456.00
09/03/2004,14:02,1039.50,1039.50,1039.25,1039.50,48,585,633.00
09/03/2004,14:03,1039.50,1039.75,1039.25,1039.50,589,113,702.00
09/03/2004,14:04,1039.50,1039.75,1039.50,1039.75,616,102,718.00
09/03/2004,14:05,1039.75,1040.25,1039.50,1040.25,697,234,931.00
09/03/2004,14:06,1040.00,1040.50,1040.00,1040.50,1360,207,1567.00
09/03/2004,14:07,1040.25,1040.75,1040.25,1040.50,1202,61,1263.00
09/03/2004,14:08,1040.75,1041.00,1040.50,1040.75,548,34,582.00
09/03/2004,14:09,1041.00,1041.50,1040.75,1041.50,1613,203,1816.00
09/03/2004,14:10,1041.50,1041.50,1041.25,1041.50,138,494,632.00
09/03/2004,14:11,1041.25,1041.50,1041.00,1041.25,293,425,718.00
09/03/2004,14:12,1041.25,1041.25,1041.00,1041.00,58,34,92.00
09/03/2004,14:13,1041.00,1041.25,1040.50,1040.50,43,637,680.00
09/03/2004,14:14,1040.75,1041.00,1040.50,1041.00,442,294,736.00
09/03/2004,14:15,1040.75,1041.00,1040.50,1041.00,73,154,227.00
09/03/2004,14:16,1040.75,1041.00,1040.75,1040.75,268,43,311.00
09/03/2004,14:17,1041.00,1041.25,1040.75,1041.00,394,194,588.00
09/03/2004,14:18,1041.00,1041.25,1041.00,1041.00,73,39,112.00
09/03/2004,14:19,1041.25,1041.25,1040.75,1041.00,183,184,367.00
09/03/2004,14:20,1041.00,1041.25,1041.00,1041.00,14,10,24.00
09/03/2004,14:21,1041.00,1041.25,1041.00,1041.25,37,30,67.00
09/03/2004,14:22,1041.25,1041.50,1041.00,1041.50,948,34,982.00
09/03/2004,14:23,1041.50,1041.50,1041.25,1041.50,163,17,180.00
09/03/2004,14:24,1041.50,1041.75,1041.50,1041.75,1803,12,1815.00
09/03/2004,14:25,1041.75,1042.00,1041.75,1042.00,1015,429,1444.00
09/03/2004,14:26,1042.00,1042.25,1042.00,1042.25,697,74,771.00
09/03/2004,14:27,1042.25,1042.75,1042.00,1042.50,1484,73,1557.00
09/03/2004,14:28,1042.75,1042.75,1042.25,1042.50,757,1049,1806.00
09/03/2004,14:29,1042.25,1042.50,1042.25,1042.50,20,78,98.00
09/03/2004,14:30,1042.50,1042.50,1042.25,1042.25,188,187,375.00
09/03/2004,14:31,1042.25,1042.50,1042.00,1042.00,249,629,878.00
09/03/2004,14:32,1042.25,1042.25,1041.75,1041.75,130,795,925.00
09/03/2004,14:33,1041.75,1042.00,1041.50,1041.75,437,293,730.00
09/03/2004,14:34,1041.75,1042.00,1041.75,1041.75,191,104,295.00
09/03/2004,14:35,1041.75,1042.00,1041.50,1041.75,229,180,409.00
09/03/2004,14:36,1041.75,1041.75,1041.50,1041.75,69,10,79.00
09/03/2004,14:37,1041.50,1041.75,1041.50,1041.75,387,42,429.00
09/03/2004,14:38,1041.75,1041.75,1041.50,1041.75,147,64,211.00
09/03/2004,14:39,1041.75,1041.75,1041.25,1041.50,61,375,436.00
09/03/2004,14:40,1041.25,1041.50,1041.25,1041.50,319,286,605.00
09/03/2004,14:41,1041.50,1041.50,1040.50,1040.50,198,1978,2176.00
09/03/2004,14:42,1040.50,1040.75,1040.50,1040.75,110,187,297.00
09/03/2004,14:43,1040.75,1040.75,1040.50,1040.75,576,14,590.00
09/03/2004,14:44,1040.75,1040.75,1040.25,1040.50,757,649,1406.00
09/03/2004,14:45,1040.50,1040.75,1040.50,1040.75,217,70,287.00
09/03/2004,14:46,1040.75,1040.75,1040.50,1040.75,433,280,713.00
09/03/2004,14:47,1040.75,1041.25,1040.50,1041.00,1321,835,2156.00
09/03/2004,14:48,1041.00,1041.00,1040.50,1040.75,732,1424,2156.00
09/03/2004,14:49,1040.75,1041.00,1040.50,1040.75,899,988,1887.00
09/03/2004,14:50,1040.50,1040.75,1040.25,1040.50,214,880,1094.00
09/03/2004,14:51,1040.50,1040.75,1040.00,1040.50,588,975,1563.00
09/03/2004,14:52,1040.50,1040.50,1040.25,1040.50,317,332,649.00
09/03/2004,14:53,1040.50,1040.75,1040.50,1040.75,222,37,259.00
09/03/2004,14:54,1040.75,1040.75,1040.00,1040.25,103,715,818.00
09/03/2004,14:55,1040.00,1040.50,1040.00,1040.25,421,178,599.00
09/03/2004,14:56,1040.50,1040.50,1040.25,1040.50,591,832,1423.00
09/03/2004,14:57,1040.25,1040.50,1040.00,1040.25,305,308,613.00
09/03/2004,14:58,1040.25,1040.50,1040.25,1040.25,447,587,1034.00
09/03/2004,14:59,1040.25,1040.25,1039.75,1040.00,703,1742,2445.00
09/03/2004,15:00,1039.75,1040.00,1039.50,1040.00,2118,1288,3406.00
09/03/2004,15:01,1040.00,1040.50,1039.75,1040.50,2357,1376,3733.00
09/03/2004,15:02,1040.25,1040.25,1039.75,1040.00,253,763,1016.00
09/03/2004,15:03,1040.25,1040.25,1040.00,1040.00,147,138,285.00
09/03/2004,15:04,1040.00,1040.25,1039.75,1040.00,135,485,620.00
09/03/2004,15:05,1040.00,1040.00,1039.75,1040.00,83,351,434.00
09/03/2004,15:06,1040.00,1040.00,1039.75,1040.00,555,115,670.00
09/03/2004,15:07,1040.00,1040.25,1039.75,1040.25,993,33,1026.00
09/03/2004,15:08,1040.00,1040.25,1039.75,1040.00,98,886,984.00
09/03/2004,15:09,1040.00,1040.00,1039.75,1040.00,108,1,109.00
09/03/2004,15:10,1040.00,1040.25,1039.75,1040.00,569,191,760.00
09/03/2004,15:11,1040.00,1040.00,1039.50,1039.75,582,712,1294.00
09/03/2004,15:12,1039.75,1040.00,1039.75,1040.00,151,59,210.00
09/03/2004,15:13,1039.75,1040.25,1039.75,1040.25,575,215,790.00
09/03/2004,15:14,1040.00,1040.50,1040.00,1040.25,767,118,885.00
09/03/2004,15:15,1040.25,1040.50,1039.75,1040.25,1168,2341,3509.00
09/03/2004,15:16,1040.25,1040.50,1040.25,1040.25,23,115,138.00
09/05/2004,17:01,1040.50,1041.00,1040.50,1041.00,53,0,53.00
09/05/2004,17:02,1040.75,1041.00,1040.50,1040.75,17,11,28.00
09/05/2004,17:03,1040.75,1040.75,1040.75,1040.75,15,0,15.00
09/05/2004,17:04,1041.00,1041.25,1041.00,1041.25,9,0,9.00
09/05/2004,17:05,1040.75,1041.00,1040.50,1041.00,1,10,11.00
09/05/2004,17:06,1040.75,1041.25,1040.75,1041.25,2,2,4.00
09/05/2004,17:07,1041.25,1041.50,1041.25,1041.50,7,0,7.00
09/05/2004,17:08,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/05/2004,17:09,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/05/2004,17:13,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/05/2004,17:16,1041.00,1041.00,1041.00,1041.00,0,17,17.00
09/05/2004,17:17,1041.00,1041.00,1041.00,1041.00,0,4,4.00
09/05/2004,17:18,1041.25,1041.25,1041.25,1041.25,20,0,20.00
09/05/2004,17:23,1041.00,1041.00,1041.00,1041.00,0,13,13.00
09/05/2004,17:24,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/05/2004,17:27,1041.00,1041.00,1041.00,1041.00,0,3,3.00
09/05/2004,17:30,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/05/2004,17:33,1041.00,1041.00,1041.00,1041.00,0,2,2.00
09/05/2004,17:38,1041.25,1041.25,1041.25,1041.25,15,0,15.00
09/05/2004,17:40,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/05/2004,17:41,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/05/2004,17:44,1041.25,1041.25,1041.25,1041.25,4,0,4.00
09/05/2004,18:12,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/05/2004,18:20,1041.00,1041.50,1041.00,1041.50,40,1,41.00
09/05/2004,18:22,1041.75,1041.75,1041.75,1041.75,34,0,34.00
09/05/2004,18:36,1041.50,1041.50,1041.50,1041.50,0,5,5.00
09/05/2004,18:38,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/05/2004,18:44,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/05/2004,18:52,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/05/2004,19:00,1041.25,1041.25,1041.25,1041.25,0,26,26.00
09/05/2004,19:02,1041.25,1041.25,1041.25,1041.25,0,7,7.00
09/05/2004,19:04,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/05/2004,19:05,1041.25,1041.25,1041.25,1041.25,0,4,4.00
09/05/2004,19:08,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/05/2004,19:09,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/05/2004,19:14,1041.25,1041.25,1041.25,1041.25,0,5,5.00
09/05/2004,19:18,1041.00,1041.00,1041.00,1041.00,0,2,2.00
09/05/2004,19:26,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/05/2004,19:27,1041.50,1041.50,1041.50,1041.50,13,0,13.00
09/05/2004,19:40,1041.25,1041.25,1041.25,1041.25,0,2,2.00
09/05/2004,19:47,1041.50,1041.50,1041.50,1041.50,10,0,10.00
09/05/2004,19:48,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/05/2004,19:53,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/05/2004,19:54,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/05/2004,20:08,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/05/2004,20:16,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/05/2004,20:20,1041.50,1041.50,1041.50,1041.50,0,13,13.00
09/05/2004,20:29,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/05/2004,20:33,1041.50,1041.50,1041.50,1041.50,0,13,13.00
09/05/2004,20:41,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/05/2004,20:43,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/05/2004,20:51,1041.50,1041.50,1041.50,1041.50,10,0,10.00
09/05/2004,20:53,1041.50,1041.50,1041.25,1041.25,13,15,28.00
09/05/2004,20:54,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/05/2004,20:59,1041.50,1041.50,1041.50,1041.50,12,0,12.00
09/05/2004,21:00,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/05/2004,21:02,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/05/2004,21:06,1041.75,1041.75,1041.75,1041.75,20,0,20.00
09/05/2004,21:16,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/05/2004,21:20,1041.50,1041.50,1041.50,1041.50,0,3,3.00
09/05/2004,21:21,1041.25,1041.25,1041.25,1041.25,0,7,7.00
09/05/2004,21:35,1041.50,1041.50,1041.50,1041.50,12,0,12.00
09/05/2004,21:36,1041.50,1041.50,1041.50,1041.50,3,0,3.00
09/05/2004,21:58,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/05/2004,22:09,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/05/2004,22:15,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/05/2004,22:16,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/05/2004,22:35,1041.50,1041.50,1041.50,1041.50,6,0,6.00
09/05/2004,22:39,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/05/2004,22:42,1041.50,1041.50,1041.50,1041.50,18,0,18.00
09/05/2004,22:45,1041.50,1041.50,1041.25,1041.25,1,1,2.00
09/05/2004,22:48,1041.50,1041.50,1041.50,1041.50,22,0,22.00
09/05/2004,22:53,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/05/2004,23:01,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/05/2004,23:06,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/05/2004,23:10,1041.75,1041.75,1041.75,1041.75,7,0,7.00
09/05/2004,23:16,1042.00,1042.25,1042.00,1042.25,37,0,37.00
09/05/2004,23:18,1042.00,1042.25,1042.00,1042.25,23,5,28.00
09/05/2004,23:19,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/05/2004,23:21,1042.25,1042.25,1042.25,1042.25,5,0,5.00
09/05/2004,23:22,1042.25,1042.25,1042.25,1042.25,20,0,20.00
09/05/2004,23:23,1042.00,1042.00,1042.00,1042.00,0,3,3.00
09/05/2004,23:25,1042.00,1042.00,1042.00,1042.00,0,3,3.00
09/05/2004,23:27,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/05/2004,23:28,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/05/2004,23:29,1042.25,1042.50,1042.25,1042.50,31,0,31.00
09/05/2004,23:31,1042.25,1042.25,1041.75,1041.75,0,15,15.00
09/05/2004,23:32,1042.25,1042.50,1042.25,1042.50,2,0,2.00
09/05/2004,23:34,1042.25,1042.50,1042.25,1042.50,11,1,12.00
09/05/2004,23:37,1042.50,1042.50,1042.50,1042.50,6,0,6.00
09/05/2004,23:43,1042.50,1042.50,1042.50,1042.50,1,0,1.00
09/05/2004,23:55,1042.50,1042.50,1042.50,1042.50,5,0,5.00
09/05/2004,23:58,1042.50,1042.50,1042.50,1042.50,1,0,1.00
09/06/2004,00:01,1042.75,1042.75,1042.50,1042.75,32,2,34.00
09/06/2004,00:02,1042.75,1042.75,1042.75,1042.75,4,0,4.00
09/06/2004,00:05,1042.75,1042.75,1042.75,1042.75,9,0,9.00
09/06/2004,00:07,1042.75,1043.50,1042.75,1043.50,85,0,85.00
09/06/2004,00:08,1043.25,1043.25,1043.25,1043.25,0,25,25.00
09/06/2004,00:09,1043.25,1043.25,1043.25,1043.25,0,10,10.00
09/06/2004,00:10,1043.00,1043.00,1043.00,1043.00,0,8,8.00
09/06/2004,00:11,1042.75,1042.75,1042.75,1042.75,0,4,4.00
09/06/2004,00:12,1043.00,1043.00,1043.00,1043.00,5,0,5.00
09/06/2004,00:15,1042.75,1042.75,1042.75,1042.75,0,1,1.00
09/06/2004,00:16,1042.75,1042.75,1042.75,1042.75,0,10,10.00
09/06/2004,00:25,1043.00,1043.00,1043.00,1043.00,2,0,2.00
09/06/2004,00:27,1043.00,1043.00,1043.00,1043.00,1,0,1.00
09/06/2004,00:30,1042.75,1042.75,1042.50,1042.50,0,11,11.00
09/06/2004,00:33,1043.00,1043.00,1043.00,1043.00,4,0,4.00
09/06/2004,00:34,1043.00,1043.00,1042.75,1042.75,25,1,26.00
09/06/2004,00:39,1043.00,1043.00,1043.00,1043.00,2,0,2.00
09/06/2004,00:42,1043.25,1043.25,1043.25,1043.25,3,0,3.00
09/06/2004,00:48,1042.75,1043.00,1042.75,1043.00,2,2,4.00
09/06/2004,00:50,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,00:53,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,00:58,1043.25,1043.25,1043.25,1043.25,9,0,9.00
09/06/2004,00:59,1043.25,1044.00,1043.25,1043.75,65,5,70.00
09/06/2004,01:02,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/06/2004,01:03,1043.25,1043.25,1042.50,1042.50,0,33,33.00
09/06/2004,01:06,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,01:08,1043.25,1043.25,1043.25,1043.25,7,0,7.00
09/06/2004,01:10,1043.25,1043.50,1043.25,1043.50,23,0,23.00
09/06/2004,01:12,1043.00,1043.00,1042.75,1042.75,0,11,11.00
09/06/2004,01:13,1043.25,1043.25,1043.25,1043.25,4,0,4.00
09/06/2004,01:14,1043.25,1043.25,1043.25,1043.25,5,0,5.00
09/06/2004,01:15,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,01:20,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/06/2004,01:22,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,01:24,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,01:28,1043.50,1043.50,1043.50,1043.50,7,0,7.00
09/06/2004,01:29,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,01:30,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,01:31,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,01:32,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/06/2004,01:33,1043.25,1043.50,1043.25,1043.50,15,1,16.00
09/06/2004,01:36,1043.25,1043.25,1043.25,1043.25,0,14,14.00
09/06/2004,01:37,1043.25,1043.25,1043.00,1043.00,0,22,22.00
09/06/2004,01:38,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,01:40,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,01:41,1042.75,1042.75,1042.75,1042.75,0,10,10.00
09/06/2004,01:45,1043.00,1043.00,1043.00,1043.00,4,0,4.00
09/06/2004,01:47,1043.25,1043.25,1043.25,1043.25,20,0,20.00
09/06/2004,01:48,1043.25,1043.25,1043.25,1043.25,7,0,7.00
09/06/2004,01:52,1043.00,1043.25,1043.00,1043.25,1,1,2.00
09/06/2004,01:55,1043.25,1043.25,1043.25,1043.25,8,0,8.00
09/06/2004,01:59,1043.00,1043.00,1043.00,1043.00,0,10,10.00
09/06/2004,02:00,1042.75,1042.75,1042.75,1042.75,0,181,181.00
09/06/2004,02:01,1042.75,1042.75,1042.75,1042.75,0,72,72.00
09/06/2004,02:02,1042.75,1042.75,1042.50,1042.50,0,56,56.00
09/06/2004,02:03,1042.75,1042.75,1042.75,1042.75,8,0,8.00
09/06/2004,02:04,1042.75,1042.75,1042.75,1042.75,5,0,5.00
09/06/2004,02:06,1042.50,1042.75,1042.50,1042.50,23,6,29.00
09/06/2004,02:07,1042.75,1043.00,1042.75,1043.00,15,0,15.00
09/06/2004,02:08,1043.00,1043.00,1042.75,1042.75,8,12,20.00
09/06/2004,02:10,1042.75,1042.75,1042.75,1042.75,0,3,3.00
09/06/2004,02:11,1042.75,1042.75,1042.75,1042.75,0,16,16.00
09/06/2004,02:12,1042.50,1042.50,1042.50,1042.50,0,56,56.00
09/06/2004,02:13,1042.50,1042.50,1042.25,1042.50,1,19,20.00
09/06/2004,02:15,1042.50,1042.50,1042.50,1042.50,1,0,1.00
09/06/2004,02:16,1042.25,1042.25,1042.25,1042.25,0,104,104.00
09/06/2004,02:17,1042.25,1042.50,1042.25,1042.50,11,1,12.00
09/06/2004,02:18,1042.50,1042.50,1042.00,1042.00,6,49,55.00
09/06/2004,02:19,1042.25,1042.50,1042.25,1042.50,26,0,26.00
09/06/2004,02:20,1042.25,1042.25,1042.25,1042.25,0,10,10.00
09/06/2004,02:21,1042.25,1042.25,1042.25,1042.25,0,30,30.00
09/06/2004,02:22,1042.25,1042.25,1042.25,1042.25,0,6,6.00
09/06/2004,02:23,1042.25,1042.25,1042.25,1042.25,0,4,4.00
09/06/2004,02:25,1042.25,1042.50,1042.25,1042.50,1,6,7.00
09/06/2004,02:26,1042.25,1042.25,1042.25,1042.25,0,3,3.00
09/06/2004,02:28,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/06/2004,02:31,1042.50,1042.75,1042.50,1042.75,49,7,56.00
09/06/2004,02:32,1042.75,1043.00,1042.75,1043.00,46,0,46.00
09/06/2004,02:33,1043.00,1043.25,1043.00,1043.25,60,0,60.00
09/06/2004,02:35,1043.25,1043.50,1043.25,1043.50,58,0,58.00
09/06/2004,02:36,1043.50,1043.50,1043.25,1043.25,3,10,13.00
09/06/2004,02:38,1043.25,1043.25,1043.00,1043.25,30,21,51.00
09/06/2004,02:39,1043.50,1043.75,1043.50,1043.75,16,0,16.00
09/06/2004,02:40,1043.50,1043.50,1043.50,1043.50,0,94,94.00
09/06/2004,02:41,1043.25,1043.25,1043.25,1043.25,0,11,11.00
09/06/2004,02:42,1043.50,1043.50,1043.50,1043.50,12,0,12.00
09/06/2004,02:45,1043.50,1043.50,1043.50,1043.50,41,0,41.00
09/06/2004,02:46,1043.50,1043.50,1043.50,1043.50,13,0,13.00
09/06/2004,02:47,1043.50,1043.50,1043.25,1043.50,106,6,112.00
09/06/2004,02:48,1043.50,1043.50,1043.50,1043.50,14,0,14.00
09/06/2004,02:49,1043.50,1043.50,1043.50,1043.50,34,0,34.00
09/06/2004,02:50,1043.50,1043.75,1043.50,1043.75,17,0,17.00
09/06/2004,02:51,1043.50,1043.50,1043.50,1043.50,0,26,26.00
09/06/2004,02:52,1043.50,1043.50,1043.50,1043.50,0,11,11.00
09/06/2004,02:53,1043.50,1043.50,1043.50,1043.50,0,53,53.00
09/06/2004,02:57,1043.50,1043.50,1043.50,1043.50,0,50,50.00
09/06/2004,02:59,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,03:01,1043.25,1043.25,1043.25,1043.25,0,3,3.00
09/06/2004,03:03,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/06/2004,03:04,1043.25,1043.25,1043.25,1043.25,0,11,11.00
09/06/2004,03:05,1043.50,1043.50,1043.25,1043.25,1,41,42.00
09/06/2004,03:06,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,03:07,1043.00,1043.00,1043.00,1043.00,0,12,12.00
09/06/2004,03:10,1043.25,1043.25,1043.00,1043.00,38,1,39.00
09/06/2004,03:11,1043.25,1043.25,1043.25,1043.25,2,0,2.00
09/06/2004,03:17,1043.50,1043.50,1043.50,1043.50,6,0,6.00
09/06/2004,03:19,1043.50,1043.50,1043.50,1043.50,80,0,80.00
09/06/2004,03:20,1043.50,1043.75,1043.50,1043.75,45,10,55.00
09/06/2004,03:21,1043.50,1043.50,1043.25,1043.50,2,10,12.00
09/06/2004,03:22,1043.50,1043.50,1043.50,1043.50,10,0,10.00
09/06/2004,03:23,1043.50,1043.50,1043.50,1043.50,10,0,10.00
09/06/2004,03:24,1043.50,1043.50,1043.50,1043.50,11,0,11.00
09/06/2004,03:25,1043.50,1043.50,1043.50,1043.50,14,0,14.00
09/06/2004,03:26,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/06/2004,03:29,1043.25,1043.25,1043.25,1043.25,0,28,28.00
09/06/2004,03:30,1043.25,1043.25,1043.00,1043.00,0,14,14.00
09/06/2004,03:36,1043.00,1043.00,1043.00,1043.00,0,10,10.00
09/06/2004,03:41,1043.00,1043.00,1043.00,1043.00,0,66,66.00
09/06/2004,03:44,1043.00,1043.00,1043.00,1043.00,0,38,38.00
09/06/2004,03:45,1043.25,1043.25,1043.25,1043.25,15,0,15.00
09/06/2004,03:46,1043.25,1043.25,1043.25,1043.25,11,0,11.00
09/06/2004,03:49,1043.25,1043.25,1043.25,1043.25,38,0,38.00
09/06/2004,03:54,1043.50,1043.50,1043.25,1043.25,3,21,24.00
09/06/2004,03:55,1043.50,1043.50,1043.25,1043.25,2,21,23.00
09/06/2004,03:57,1043.25,1043.25,1043.25,1043.25,0,23,23.00
09/06/2004,03:58,1043.50,1043.50,1043.50,1043.50,20,0,20.00
09/06/2004,04:00,1043.25,1043.25,1043.25,1043.25,0,10,10.00
09/06/2004,04:01,1043.25,1043.25,1043.25,1043.25,0,6,6.00
09/06/2004,04:02,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/06/2004,04:04,1043.75,1043.75,1043.50,1043.50,1,17,18.00
09/06/2004,04:09,1043.50,1043.50,1043.50,1043.50,0,25,25.00
09/06/2004,04:10,1043.50,1043.50,1043.25,1043.25,0,19,19.00
09/06/2004,04:11,1043.25,1043.75,1043.25,1043.75,13,1,14.00
09/06/2004,04:12,1043.50,1043.50,1043.25,1043.25,0,5,5.00
09/06/2004,04:14,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,04:16,1043.50,1043.50,1043.50,1043.50,15,0,15.00
09/06/2004,04:18,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/06/2004,04:20,1043.50,1043.50,1043.50,1043.50,20,0,20.00
09/06/2004,04:21,1043.50,1043.50,1043.50,1043.50,33,0,33.00
09/06/2004,04:26,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,04:27,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,04:29,1043.50,1043.50,1043.50,1043.50,40,0,40.00
09/06/2004,04:30,1043.75,1043.75,1043.25,1043.25,34,8,42.00
09/06/2004,04:31,1043.50,1043.50,1043.25,1043.25,1,25,26.00
09/06/2004,04:32,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,04:33,1043.25,1043.25,1043.25,1043.25,0,50,50.00
09/06/2004,04:34,1043.25,1043.25,1043.25,1043.25,0,45,45.00
09/06/2004,04:36,1043.25,1043.25,1043.25,1043.25,0,4,4.00
09/06/2004,04:38,1043.25,1043.25,1043.25,1043.25,0,3,3.00
09/06/2004,04:49,1043.00,1043.00,1042.75,1042.75,0,25,25.00
09/06/2004,04:52,1042.75,1043.00,1042.75,1042.75,2,35,37.00
09/06/2004,04:53,1042.75,1042.75,1042.75,1042.75,0,20,20.00
09/06/2004,04:57,1042.75,1042.75,1042.75,1042.75,0,1,1.00
09/06/2004,05:00,1043.00,1043.00,1043.00,1043.00,3,0,3.00
09/06/2004,05:01,1043.00,1043.00,1042.75,1042.75,2,1,3.00
09/06/2004,05:18,1042.75,1042.75,1042.75,1042.75,0,27,27.00
09/06/2004,05:20,1042.75,1042.75,1042.75,1042.75,0,3,3.00
09/06/2004,05:29,1042.50,1042.50,1042.25,1042.25,0,100,100.00
09/06/2004,05:30,1042.50,1042.75,1042.50,1042.75,58,0,58.00
09/06/2004,05:31,1042.75,1042.75,1042.50,1042.50,49,25,74.00
09/06/2004,05:32,1042.50,1042.50,1042.50,1042.50,0,5,5.00
09/06/2004,05:39,1042.25,1042.25,1042.25,1042.25,0,63,63.00
09/06/2004,05:40,1042.25,1042.25,1042.25,1042.25,0,30,30.00
09/06/2004,05:49,1042.25,1042.25,1042.25,1042.25,0,21,21.00
09/06/2004,05:50,1042.25,1042.25,1042.00,1042.00,0,52,52.00
09/06/2004,05:54,1042.25,1042.25,1042.25,1042.25,51,0,51.00
09/06/2004,05:57,1042.25,1042.25,1042.25,1042.25,9,0,9.00
09/06/2004,05:59,1042.25,1042.25,1042.25,1042.25,3,0,3.00
09/06/2004,06:04,1042.25,1042.25,1042.25,1042.25,5,0,5.00
09/06/2004,06:05,1042.25,1042.50,1042.25,1042.50,15,0,15.00
09/06/2004,06:06,1042.25,1042.25,1042.25,1042.25,0,9,9.00
09/06/2004,06:10,1042.50,1042.50,1042.50,1042.50,1,0,1.00
09/06/2004,06:11,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/06/2004,06:14,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/06/2004,06:17,1042.25,1042.25,1042.25,1042.25,0,4,4.00
09/06/2004,06:18,1042.25,1042.25,1042.25,1042.25,0,4,4.00
09/06/2004,06:27,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/06/2004,06:28,1042.00,1042.00,1041.75,1041.75,0,112,112.00
09/06/2004,06:29,1042.00,1042.00,1041.75,1041.75,5,50,55.00
09/06/2004,06:31,1042.00,1042.00,1042.00,1042.00,7,0,7.00
09/06/2004,06:32,1042.00,1042.00,1042.00,1042.00,6,0,6.00
09/06/2004,06:34,1042.00,1042.00,1042.00,1042.00,5,0,5.00
09/06/2004,06:36,1042.00,1042.00,1042.00,1042.00,5,0,5.00
09/06/2004,06:39,1042.00,1042.00,1042.00,1042.00,2,0,2.00
09/06/2004,06:41,1042.00,1042.00,1042.00,1042.00,6,0,6.00
09/06/2004,06:42,1042.00,1042.00,1042.00,1042.00,24,0,24.00
09/06/2004,06:43,1041.75,1042.25,1041.75,1042.25,1,1,2.00
09/06/2004,06:48,1042.25,1042.25,1042.25,1042.25,3,0,3.00
09/06/2004,06:49,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/06/2004,06:50,1042.00,1042.00,1042.00,1042.00,0,4,4.00
09/06/2004,06:51,1042.00,1042.00,1042.00,1042.00,0,4,4.00
09/06/2004,06:53,1042.00,1042.00,1042.00,1042.00,0,3,3.00
09/06/2004,06:54,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/06/2004,06:55,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/06/2004,06:56,1042.25,1042.25,1042.25,1042.25,58,0,58.00
09/06/2004,07:01,1042.50,1042.50,1042.50,1042.50,2,0,2.00
09/06/2004,07:04,1042.50,1042.50,1042.50,1042.50,1,0,1.00
09/06/2004,07:09,1042.25,1042.25,1042.25,1042.25,0,42,42.00
09/06/2004,07:12,1042.25,1042.50,1042.25,1042.25,5,24,29.00
09/06/2004,07:13,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/06/2004,07:16,1042.25,1042.25,1042.25,1042.25,0,2,2.00
09/06/2004,07:18,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/06/2004,07:22,1042.50,1042.50,1042.50,1042.50,4,0,4.00
09/06/2004,07:23,1042.50,1042.50,1042.50,1042.50,35,0,35.00
09/06/2004,07:24,1042.50,1042.50,1042.50,1042.50,5,0,5.00
09/06/2004,07:25,1042.50,1042.50,1042.50,1042.50,6,0,6.00
09/06/2004,07:27,1042.50,1042.50,1042.25,1042.50,44,1,45.00
09/06/2004,07:30,1042.50,1042.50,1042.50,1042.50,5,0,5.00
09/06/2004,07:33,1042.75,1042.75,1042.75,1042.75,20,0,20.00
09/06/2004,07:34,1042.75,1042.75,1042.75,1042.75,5,0,5.00
09/06/2004,07:35,1042.75,1042.75,1042.75,1042.75,1,0,1.00
09/06/2004,07:36,1043.00,1043.00,1043.00,1043.00,58,0,58.00
09/06/2004,07:37,1043.00,1043.00,1043.00,1043.00,5,0,5.00
09/06/2004,07:38,1043.25,1043.25,1043.00,1043.00,4,11,15.00
09/06/2004,07:39,1043.00,1043.00,1043.00,1043.00,0,11,11.00
09/06/2004,07:40,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,07:42,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,07:43,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,07:44,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,07:46,1043.00,1043.00,1043.00,1043.00,0,2,2.00
09/06/2004,07:49,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,07:51,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,07:53,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,07:56,1043.00,1043.25,1043.00,1043.25,15,11,26.00
09/06/2004,07:57,1043.25,1043.25,1043.25,1043.25,46,0,46.00
09/06/2004,07:58,1043.25,1043.50,1043.25,1043.50,24,0,24.00
09/06/2004,07:59,1043.50,1043.50,1043.25,1043.25,1,22,23.00
09/06/2004,08:00,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,08:01,1043.25,1043.50,1043.25,1043.25,1,97,98.00
09/06/2004,08:02,1043.25,1043.25,1043.00,1043.00,0,102,102.00
09/06/2004,08:03,1043.00,1043.25,1043.00,1043.25,45,1,46.00
09/06/2004,08:05,1043.00,1043.25,1043.00,1043.25,3,2,5.00
09/06/2004,08:06,1043.25,1043.25,1043.25,1043.25,3,0,3.00
09/06/2004,08:07,1043.00,1043.00,1043.00,1043.00,0,5,5.00
09/06/2004,08:10,1043.00,1043.00,1043.00,1043.00,0,22,22.00
09/06/2004,08:11,1042.75,1042.75,1042.75,1042.75,0,14,14.00
09/06/2004,08:12,1043.00,1043.00,1043.00,1043.00,10,0,10.00
09/06/2004,08:13,1043.00,1043.00,1043.00,1043.00,25,0,25.00
09/06/2004,08:16,1043.00,1043.25,1043.00,1043.00,24,4,28.00
09/06/2004,08:17,1042.75,1042.75,1042.75,1042.75,0,1,1.00
09/06/2004,08:21,1042.75,1043.00,1042.75,1043.00,1,1,2.00
09/06/2004,08:24,1043.00,1043.00,1043.00,1043.00,11,0,11.00
09/06/2004,08:25,1043.25,1043.25,1043.25,1043.25,5,0,5.00
09/06/2004,08:26,1043.25,1043.25,1043.25,1043.25,31,0,31.00
09/06/2004,08:28,1043.25,1043.50,1043.25,1043.50,9,0,9.00
09/06/2004,08:30,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,08:32,1043.25,1043.25,1043.25,1043.25,0,28,28.00
09/06/2004,08:33,1043.25,1043.25,1043.25,1043.25,0,11,11.00
09/06/2004,08:34,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,08:35,1043.25,1043.50,1043.25,1043.50,3,1,4.00
09/06/2004,08:36,1043.25,1043.25,1043.00,1043.25,2,28,30.00
09/06/2004,08:38,1043.25,1043.25,1043.25,1043.25,3,0,3.00
09/06/2004,08:40,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,08:41,1043.00,1043.25,1043.00,1043.25,19,13,32.00
09/06/2004,08:45,1043.00,1043.00,1043.00,1043.00,0,7,7.00
09/06/2004,08:46,1042.75,1043.00,1042.75,1043.00,2,48,50.00
09/06/2004,08:47,1043.00,1043.00,1043.00,1043.00,2,0,2.00
09/06/2004,08:48,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,08:51,1043.00,1043.00,1042.75,1042.75,0,5,5.00
09/06/2004,08:52,1043.00,1043.25,1043.00,1043.25,17,0,17.00
09/06/2004,08:53,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,08:56,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,08:58,1043.00,1043.50,1043.00,1043.50,50,1,51.00
09/06/2004,08:59,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,09:01,1043.50,1043.50,1043.50,1043.50,50,0,50.00
09/06/2004,09:02,1043.50,1043.50,1043.50,1043.50,10,0,10.00
09/06/2004,09:04,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,09:06,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/06/2004,09:07,1043.50,1043.50,1043.50,1043.50,15,0,15.00
09/06/2004,09:08,1043.50,1043.50,1043.50,1043.50,50,0,50.00
09/06/2004,09:10,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/06/2004,09:11,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/06/2004,09:15,1043.50,1043.50,1043.50,1043.50,34,0,34.00
09/06/2004,09:16,1043.50,1043.50,1043.25,1043.50,51,1,52.00
09/06/2004,09:17,1043.50,1043.50,1043.50,1043.50,15,0,15.00
09/06/2004,09:18,1043.50,1043.50,1043.25,1043.50,210,1,211.00
09/06/2004,09:19,1043.75,1043.75,1043.75,1043.75,204,0,204.00
09/06/2004,09:21,1043.75,1043.75,1043.75,1043.75,6,0,6.00
09/06/2004,09:22,1043.75,1043.75,1043.75,1043.75,42,0,42.00
09/06/2004,09:24,1043.75,1043.75,1043.75,1043.75,10,0,10.00
09/06/2004,09:25,1043.75,1043.75,1043.75,1043.75,5,0,5.00
09/06/2004,09:26,1043.50,1043.75,1043.50,1043.75,5,1,6.00
09/06/2004,09:27,1043.75,1043.75,1043.75,1043.75,91,0,91.00
09/06/2004,09:28,1043.50,1044.00,1043.50,1044.00,6,1,7.00
09/06/2004,09:29,1043.75,1044.00,1043.75,1043.75,108,4,112.00
09/06/2004,09:30,1043.75,1043.75,1043.75,1043.75,0,4,4.00
09/06/2004,09:31,1044.00,1044.25,1044.00,1044.00,48,71,119.00
09/06/2004,09:32,1044.00,1044.00,1044.00,1044.00,0,5,5.00
09/06/2004,09:33,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/06/2004,09:34,1043.75,1043.75,1043.75,1043.75,0,12,12.00
09/06/2004,09:35,1043.50,1043.75,1043.50,1043.75,1,11,12.00
09/06/2004,09:36,1043.75,1043.75,1043.75,1043.75,10,0,10.00
09/06/2004,09:38,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/06/2004,09:39,1044.00,1044.00,1044.00,1044.00,6,0,6.00
09/06/2004,09:40,1044.00,1044.00,1044.00,1044.00,1,0,1.00
09/06/2004,09:41,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/06/2004,09:42,1043.75,1043.75,1043.75,1043.75,0,29,29.00
09/06/2004,09:43,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,09:44,1043.75,1043.75,1043.75,1043.75,5,0,5.00
09/06/2004,09:46,1043.50,1043.50,1043.50,1043.50,0,10,10.00
09/06/2004,09:47,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,09:51,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/06/2004,09:52,1043.75,1043.75,1043.75,1043.75,194,0,194.00
09/06/2004,09:53,1043.75,1043.75,1043.75,1043.75,6,0,6.00
09/06/2004,09:55,1043.75,1043.75,1043.75,1043.75,182,0,182.00
09/06/2004,09:56,1043.75,1043.75,1043.75,1043.75,18,0,18.00
09/06/2004,09:57,1043.75,1043.75,1043.75,1043.75,2,0,2.00
09/06/2004,09:58,1043.75,1043.75,1043.50,1043.75,12,10,22.00
09/06/2004,10:00,1043.75,1043.75,1043.75,1043.75,27,0,27.00
09/06/2004,10:01,1043.75,1043.75,1043.75,1043.75,5,0,5.00
09/06/2004,10:02,1043.75,1043.75,1043.75,1043.75,10,0,10.00
09/06/2004,10:06,1043.75,1043.75,1043.75,1043.75,31,0,31.00
09/06/2004,10:07,1043.50,1043.75,1043.50,1043.75,7,1,8.00
09/06/2004,10:08,1043.75,1043.75,1043.75,1043.75,6,0,6.00
09/06/2004,10:09,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/06/2004,10:13,1044.00,1044.00,1044.00,1044.00,31,0,31.00
09/06/2004,10:14,1044.00,1044.00,1044.00,1044.00,1,0,1.00
09/06/2004,10:15,1044.00,1044.00,1044.00,1044.00,17,0,17.00
09/06/2004,10:17,1044.25,1044.25,1044.25,1044.25,30,0,30.00
09/06/2004,10:18,1044.25,1044.25,1044.00,1044.00,79,5,84.00
09/06/2004,10:19,1044.25,1044.25,1044.25,1044.25,1,0,1.00
09/06/2004,10:20,1044.00,1044.00,1043.75,1044.00,1,56,57.00
09/06/2004,10:21,1044.00,1044.00,1044.00,1044.00,17,0,17.00
09/06/2004,10:23,1044.00,1044.00,1044.00,1044.00,27,0,27.00
09/06/2004,10:24,1044.00,1044.00,1043.75,1043.75,2,2,4.00
09/06/2004,10:25,1044.00,1044.00,1044.00,1044.00,14,0,14.00
09/06/2004,10:26,1044.00,1044.00,1044.00,1044.00,19,0,19.00
09/06/2004,10:27,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/06/2004,10:28,1044.00,1044.00,1044.00,1044.00,6,0,6.00
09/06/2004,10:29,1044.25,1044.25,1044.25,1044.25,2,0,2.00
09/06/2004,10:30,1044.00,1044.00,1044.00,1044.00,0,46,46.00
09/06/2004,17:01,1044.25,1044.50,1044.00,1044.00,102,12,114.00
09/06/2004,17:02,1044.00,1044.25,1044.00,1044.25,8,6,14.00
09/06/2004,17:03,1044.25,1044.50,1044.25,1044.50,24,0,24.00
09/06/2004,17:04,1044.50,1044.50,1044.25,1044.25,5,11,16.00
09/06/2004,17:05,1044.50,1044.50,1044.25,1044.25,1,2,3.00
09/06/2004,17:06,1044.50,1044.50,1044.25,1044.25,5,48,53.00
09/06/2004,17:07,1044.25,1044.25,1044.25,1044.25,0,144,144.00
09/06/2004,17:08,1044.25,1044.25,1044.25,1044.25,0,2,2.00
09/06/2004,17:09,1044.25,1044.50,1044.25,1044.50,64,1,65.00
09/06/2004,17:10,1044.50,1044.75,1044.25,1044.50,18,9,27.00
09/06/2004,17:12,1044.75,1044.75,1044.75,1044.75,21,0,21.00
09/06/2004,17:13,1044.75,1045.00,1044.75,1044.75,53,2,55.00
09/06/2004,17:14,1044.75,1044.75,1044.75,1044.75,0,90,90.00
09/06/2004,17:15,1044.75,1044.75,1044.50,1044.50,0,2,2.00
09/06/2004,17:16,1044.50,1044.50,1044.50,1044.50,0,11,11.00
09/06/2004,17:17,1044.50,1044.50,1044.50,1044.50,0,7,7.00
09/06/2004,17:19,1044.50,1044.50,1044.50,1044.50,0,1,1.00
09/06/2004,17:20,1044.50,1044.50,1044.50,1044.50,0,2,2.00
09/06/2004,17:21,1044.50,1044.50,1044.50,1044.50,0,21,21.00
09/06/2004,17:22,1044.25,1044.25,1044.25,1044.25,0,30,30.00
09/06/2004,17:23,1044.25,1044.25,1044.25,1044.25,0,1,1.00
09/06/2004,17:24,1044.25,1044.25,1044.25,1044.25,0,1,1.00
09/06/2004,17:25,1044.25,1044.25,1044.25,1044.25,0,2,2.00
09/06/2004,17:26,1044.25,1044.25,1044.25,1044.25,0,11,11.00
09/06/2004,17:29,1044.25,1044.25,1044.25,1044.25,0,1,1.00
09/06/2004,17:31,1044.25,1044.25,1044.25,1044.25,0,5,5.00
09/06/2004,17:33,1044.25,1044.25,1044.25,1044.25,0,5,5.00
09/06/2004,17:36,1044.50,1044.50,1044.25,1044.25,16,11,27.00
09/06/2004,17:38,1044.00,1044.00,1044.00,1044.00,0,35,35.00
09/06/2004,17:40,1043.75,1043.75,1043.75,1043.75,0,11,11.00
09/06/2004,17:44,1043.75,1043.75,1043.75,1043.75,0,19,19.00
09/06/2004,17:45,1043.75,1043.75,1043.75,1043.75,0,10,10.00
09/06/2004,17:48,1043.50,1043.50,1043.25,1043.25,1,32,33.00
09/06/2004,17:49,1043.50,1043.50,1043.50,1043.50,9,0,9.00
09/06/2004,17:50,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,17:51,1043.50,1043.50,1043.50,1043.50,15,0,15.00
09/06/2004,17:55,1043.75,1043.75,1043.25,1043.25,1,78,79.00
09/06/2004,17:56,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/06/2004,17:57,1043.25,1043.25,1043.25,1043.25,0,12,12.00
09/06/2004,17:58,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,17:59,1043.50,1043.50,1043.50,1043.50,11,0,11.00
09/06/2004,18:01,1043.25,1043.75,1043.25,1043.75,1,2,3.00
09/06/2004,18:02,1043.50,1043.75,1043.50,1043.75,2,2,4.00
09/06/2004,18:04,1043.75,1043.75,1043.75,1043.75,4,0,4.00
09/06/2004,18:05,1043.75,1043.75,1043.75,1043.75,11,0,11.00
09/06/2004,18:06,1043.75,1043.75,1043.75,1043.75,27,0,27.00
09/06/2004,18:07,1044.00,1044.00,1044.00,1044.00,4,0,4.00
09/06/2004,18:08,1043.75,1043.75,1043.75,1043.75,0,14,14.00
09/06/2004,18:09,1043.50,1043.50,1043.50,1043.50,0,6,6.00
09/06/2004,18:13,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/06/2004,18:15,1043.50,1043.50,1043.50,1043.50,0,4,4.00
09/06/2004,18:17,1043.25,1043.25,1043.25,1043.25,0,40,40.00
09/06/2004,18:18,1043.25,1043.25,1043.00,1043.00,0,22,22.00
09/06/2004,18:19,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/06/2004,18:28,1043.50,1043.50,1043.50,1043.50,3,0,3.00
09/06/2004,18:31,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,18:34,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/06/2004,18:35,1043.25,1043.50,1043.25,1043.50,2,1,3.00
09/06/2004,18:38,1043.50,1043.50,1043.50,1043.50,3,0,3.00
09/06/2004,18:41,1043.75,1043.75,1043.75,1043.75,5,0,5.00
09/06/2004,18:45,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,18:47,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/06/2004,18:55,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/06/2004,18:58,1043.50,1043.75,1043.50,1043.75,1,1,2.00
09/06/2004,19:00,1043.50,1043.50,1043.50,1043.50,0,11,11.00
09/06/2004,19:01,1043.50,1043.50,1043.50,1043.50,0,4,4.00
09/06/2004,19:03,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/06/2004,19:04,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,19:05,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,19:08,1043.50,1043.50,1043.50,1043.50,7,0,7.00
09/06/2004,19:09,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/06/2004,19:10,1043.50,1043.75,1043.50,1043.75,3,0,3.00
09/06/2004,19:11,1043.75,1043.75,1043.75,1043.75,5,0,5.00
09/06/2004,19:12,1043.75,1043.75,1043.75,1043.75,5,0,5.00
09/06/2004,19:15,1043.50,1043.50,1043.50,1043.50,0,3,3.00
09/06/2004,19:16,1043.50,1043.50,1043.50,1043.50,0,4,4.00
09/06/2004,19:17,1043.50,1043.50,1043.50,1043.50,0,3,3.00
09/06/2004,19:18,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,19:19,1043.50,1043.50,1043.50,1043.50,0,4,4.00
09/06/2004,19:20,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/06/2004,19:21,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,19:25,1043.50,1043.50,1043.50,1043.50,0,23,23.00
09/06/2004,19:29,1043.25,1043.25,1043.25,1043.25,0,5,5.00
09/06/2004,19:30,1043.25,1043.25,1043.25,1043.25,0,4,4.00
09/06/2004,19:35,1043.50,1043.50,1043.50,1043.50,36,0,36.00
09/06/2004,19:36,1043.75,1043.75,1043.50,1043.50,39,3,42.00
09/06/2004,19:37,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,19:40,1043.25,1043.50,1043.25,1043.50,1,68,69.00
09/06/2004,19:43,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,19:46,1043.25,1043.25,1043.25,1043.25,0,10,10.00
09/06/2004,19:47,1043.25,1043.25,1043.25,1043.25,0,9,9.00
09/06/2004,19:49,1043.25,1043.25,1043.25,1043.25,0,5,5.00
09/06/2004,19:53,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,19:54,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,19:55,1043.25,1043.25,1043.25,1043.25,0,5,5.00
09/06/2004,20:02,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,20:05,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/06/2004,20:09,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,20:10,1043.25,1043.25,1043.25,1043.25,0,23,23.00
09/06/2004,20:11,1043.25,1043.50,1043.25,1043.25,1,9,10.00
09/06/2004,20:12,1043.25,1043.25,1043.25,1043.25,0,16,16.00
09/06/2004,20:13,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/06/2004,20:14,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,20:17,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/06/2004,20:18,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/06/2004,20:19,1043.25,1043.25,1043.25,1043.25,0,4,4.00
09/06/2004,20:20,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/06/2004,20:21,1043.25,1043.25,1043.25,1043.25,2,0,2.00
09/06/2004,20:28,1043.25,1043.25,1043.25,1043.25,10,0,10.00
09/06/2004,20:30,1043.50,1043.50,1043.50,1043.50,53,0,53.00
09/06/2004,20:31,1043.75,1043.75,1043.75,1043.75,117,0,117.00
09/06/2004,20:33,1044.00,1044.00,1044.00,1044.00,73,0,73.00
09/06/2004,20:34,1044.00,1044.00,1044.00,1044.00,11,0,11.00
09/06/2004,20:37,1044.00,1044.00,1044.00,1044.00,10,0,10.00
09/06/2004,20:39,1044.00,1044.00,1044.00,1044.00,1,0,1.00
09/06/2004,20:40,1043.75,1043.75,1043.75,1043.75,0,10,10.00
09/06/2004,20:43,1043.75,1043.75,1043.75,1043.75,0,4,4.00
09/06/2004,20:44,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/06/2004,20:46,1043.75,1044.00,1043.75,1044.00,12,2,14.00
09/06/2004,20:49,1044.00,1044.00,1044.00,1044.00,32,0,32.00
09/06/2004,20:50,1044.00,1044.00,1044.00,1044.00,25,0,25.00
09/06/2004,20:53,1044.00,1044.00,1043.75,1044.00,6,20,26.00
09/06/2004,20:54,1044.00,1044.00,1044.00,1044.00,3,0,3.00
09/06/2004,20:57,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/06/2004,20:58,1044.00,1044.00,1044.00,1044.00,24,0,24.00
09/06/2004,20:59,1044.00,1044.00,1043.75,1043.75,1,1,2.00
09/06/2004,21:02,1044.00,1044.00,1044.00,1044.00,2,0,2.00
09/06/2004,21:03,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/06/2004,21:06,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/06/2004,21:07,1043.75,1043.75,1043.75,1043.75,0,10,10.00
09/06/2004,21:11,1044.00,1044.25,1044.00,1044.25,109,3,112.00
09/06/2004,21:12,1044.25,1044.25,1044.25,1044.25,23,0,23.00
09/06/2004,21:13,1044.25,1044.25,1044.25,1044.25,7,0,7.00
09/06/2004,21:14,1044.25,1044.25,1044.25,1044.25,2,0,2.00
09/06/2004,21:15,1044.00,1044.00,1044.00,1044.00,0,30,30.00
09/06/2004,21:17,1044.00,1044.00,1044.00,1044.00,0,1,1.00
09/06/2004,21:19,1044.00,1044.00,1044.00,1044.00,0,2,2.00
09/06/2004,21:20,1044.25,1044.25,1043.50,1043.50,1,81,82.00
09/06/2004,21:21,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,21:22,1043.75,1043.75,1043.75,1043.75,25,0,25.00
09/06/2004,21:23,1043.75,1043.75,1043.75,1043.75,20,0,20.00
09/06/2004,21:26,1043.75,1043.75,1043.75,1043.75,7,0,7.00
09/06/2004,21:27,1043.75,1043.75,1043.75,1043.75,8,0,8.00
09/06/2004,21:29,1044.00,1044.00,1044.00,1044.00,1,0,1.00
09/06/2004,21:30,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/06/2004,21:32,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/06/2004,21:34,1043.75,1043.75,1043.75,1043.75,0,4,4.00
09/06/2004,21:37,1044.00,1044.00,1044.00,1044.00,2,0,2.00
09/06/2004,21:41,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/06/2004,21:42,1043.75,1043.75,1043.75,1043.75,0,5,5.00
09/06/2004,21:46,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/06/2004,21:47,1043.75,1043.75,1043.75,1043.75,0,6,6.00
09/06/2004,21:49,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/06/2004,21:51,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/06/2004,21:53,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/06/2004,21:54,1043.50,1043.50,1043.50,1043.50,0,6,6.00
09/06/2004,21:55,1043.75,1043.75,1043.75,1043.75,2,0,2.00
09/06/2004,21:56,1043.50,1043.50,1043.25,1043.25,0,31,31.00
09/06/2004,21:59,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,22:07,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/06/2004,22:21,1043.50,1043.50,1043.50,1043.50,10,0,10.00
09/06/2004,22:22,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/06/2004,22:24,1043.50,1043.75,1043.50,1043.75,67,0,67.00
09/06/2004,22:25,1044.00,1044.25,1044.00,1044.25,16,0,16.00
09/06/2004,22:26,1044.00,1044.00,1044.00,1044.00,0,7,7.00
09/06/2004,22:29,1044.00,1044.00,1044.00,1044.00,0,2,2.00
09/06/2004,22:31,1044.00,1044.00,1044.00,1044.00,0,2,2.00
09/06/2004,22:34,1044.00,1044.00,1044.00,1044.00,0,7,7.00
09/06/2004,22:35,1044.00,1044.00,1043.75,1043.75,0,9,9.00
09/06/2004,22:36,1043.75,1043.75,1043.75,1043.75,0,28,28.00
09/06/2004,22:37,1043.75,1043.75,1043.75,1043.75,0,5,5.00
09/06/2004,22:38,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/06/2004,22:42,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/06/2004,22:43,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/06/2004,22:51,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/06/2004,22:52,1043.75,1043.75,1043.75,1043.75,2,0,2.00
09/06/2004,23:00,1043.75,1043.75,1043.75,1043.75,4,0,4.00
09/06/2004,23:01,1043.75,1043.75,1043.75,1043.75,2,0,2.00
09/06/2004,23:02,1043.50,1043.75,1043.50,1043.75,3,1,4.00
09/06/2004,23:04,1043.50,1043.50,1043.50,1043.50,0,4,4.00
09/06/2004,23:07,1043.50,1043.50,1043.50,1043.50,0,35,35.00
09/06/2004,23:08,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,23:11,1043.75,1043.75,1043.75,1043.75,5,0,5.00
09/06/2004,23:14,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/06/2004,23:16,1043.75,1043.75,1043.75,1043.75,7,0,7.00
09/06/2004,23:22,1043.50,1043.50,1043.50,1043.50,0,32,32.00
09/06/2004,23:26,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/06/2004,23:29,1043.75,1043.75,1043.75,1043.75,3,0,3.00
09/06/2004,23:31,1043.75,1043.75,1043.75,1043.75,20,0,20.00
09/06/2004,23:35,1043.50,1043.50,1043.50,1043.50,0,3,3.00
09/06/2004,23:43,1043.50,1043.75,1043.50,1043.75,1,1,2.00
09/06/2004,23:47,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/06/2004,23:50,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,23:51,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/06/2004,23:58,1043.25,1043.50,1043.25,1043.50,1,5,6.00
09/07/2004,00:02,1043.25,1043.25,1043.25,1043.25,0,45,45.00
09/07/2004,00:09,1043.00,1043.25,1043.00,1043.25,1,1,2.00
09/07/2004,00:13,1043.25,1043.25,1043.00,1043.00,2,2,4.00
09/07/2004,00:17,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/07/2004,00:27,1043.25,1043.50,1043.00,1043.50,30,6,36.00
09/07/2004,00:29,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/07/2004,00:31,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/07/2004,00:32,1043.50,1043.50,1043.50,1043.50,35,0,35.00
09/07/2004,00:34,1043.50,1043.50,1043.50,1043.50,10,0,10.00
09/07/2004,00:36,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/07/2004,00:37,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/07/2004,00:39,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/07/2004,00:41,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/07/2004,00:42,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/07/2004,00:46,1043.50,1043.75,1043.50,1043.75,3,0,3.00
09/07/2004,00:48,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/07/2004,00:50,1043.50,1043.50,1043.50,1043.50,0,5,5.00
09/07/2004,00:56,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/07/2004,01:00,1043.25,1043.50,1043.25,1043.50,1,2,3.00
09/07/2004,01:01,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/07/2004,01:02,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/07/2004,01:04,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/07/2004,01:05,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/07/2004,01:06,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/07/2004,01:07,1043.50,1043.50,1043.50,1043.50,18,0,18.00
09/07/2004,01:08,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/07/2004,01:12,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/07/2004,01:13,1043.75,1043.75,1043.75,1043.75,10,0,10.00
09/07/2004,01:18,1043.50,1043.50,1043.50,1043.50,0,6,6.00
09/07/2004,01:20,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/07/2004,01:21,1043.50,1043.50,1043.50,1043.50,0,13,13.00
09/07/2004,01:24,1043.50,1043.75,1043.50,1043.75,5,10,15.00
09/07/2004,01:28,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/07/2004,01:29,1043.75,1043.75,1042.75,1043.25,8,316,324.00
09/07/2004,01:30,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/07/2004,01:32,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/07/2004,01:36,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/07/2004,01:37,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/07/2004,01:40,1043.50,1043.50,1043.50,1043.50,50,0,50.00
09/07/2004,01:42,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/07/2004,01:44,1043.75,1043.75,1043.75,1043.75,2,0,2.00
09/07/2004,01:45,1043.75,1043.75,1043.75,1043.75,15,0,15.00
09/07/2004,01:46,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/07/2004,01:48,1043.50,1043.50,1043.50,1043.50,0,27,27.00
09/07/2004,01:49,1043.50,1043.50,1043.50,1043.50,0,4,4.00
09/07/2004,01:50,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/07/2004,01:54,1043.25,1043.25,1043.25,1043.25,0,14,14.00
09/07/2004,01:56,1043.25,1043.25,1043.25,1043.25,0,31,31.00
09/07/2004,01:57,1043.00,1043.00,1043.00,1043.00,0,53,53.00
09/07/2004,01:58,1043.00,1043.00,1042.75,1043.00,19,20,39.00
09/07/2004,01:59,1043.00,1043.25,1043.00,1043.25,5,0,5.00
09/07/2004,02:00,1043.00,1043.25,1043.00,1043.25,3,4,7.00
09/07/2004,02:01,1043.25,1043.25,1043.00,1043.00,1,26,27.00
09/07/2004,02:02,1043.00,1043.00,1042.75,1042.75,0,4,4.00
09/07/2004,02:03,1043.25,1043.50,1043.25,1043.50,65,0,65.00
09/07/2004,02:04,1043.50,1043.50,1043.25,1043.25,5,55,60.00
09/07/2004,02:05,1043.25,1043.25,1043.00,1043.00,0,56,56.00
09/07/2004,02:06,1043.00,1043.00,1042.75,1043.00,28,9,37.00
09/07/2004,02:07,1043.00,1043.00,1043.00,1043.00,48,0,48.00
09/07/2004,02:08,1042.75,1042.75,1042.75,1042.75,0,5,5.00
09/07/2004,02:09,1042.75,1043.00,1042.75,1043.00,11,1,12.00
09/07/2004,02:10,1043.25,1043.25,1043.25,1043.25,98,0,98.00
09/07/2004,02:11,1043.25,1043.25,1043.25,1043.25,25,0,25.00
09/07/2004,02:13,1043.25,1043.25,1042.75,1042.75,21,140,161.00
09/07/2004,02:14,1042.75,1043.00,1042.75,1042.75,10,71,81.00
09/07/2004,02:15,1042.75,1043.00,1042.50,1043.00,48,5,53.00
09/07/2004,02:16,1043.00,1043.00,1042.75,1042.75,27,2,29.00
09/07/2004,02:17,1042.75,1042.75,1042.50,1042.50,22,117,139.00
09/07/2004,02:18,1042.50,1042.50,1042.50,1042.50,0,60,60.00
09/07/2004,02:19,1042.50,1042.50,1042.25,1042.25,0,148,148.00
09/07/2004,02:20,1042.50,1042.75,1042.50,1042.75,48,0,48.00
09/07/2004,02:21,1042.75,1042.75,1042.50,1042.50,1,5,6.00
09/07/2004,02:22,1042.50,1042.50,1042.50,1042.50,0,1,1.00
09/07/2004,02:23,1042.50,1042.50,1042.50,1042.50,0,48,48.00
09/07/2004,02:24,1042.50,1042.50,1042.50,1042.50,0,2,2.00
09/07/2004,02:25,1042.50,1042.50,1042.50,1042.50,0,12,12.00
09/07/2004,02:26,1042.50,1042.50,1042.50,1042.50,0,4,4.00
09/07/2004,02:27,1042.50,1042.50,1042.50,1042.50,0,15,15.00
09/07/2004,02:29,1042.50,1042.50,1042.50,1042.50,0,18,18.00
09/07/2004,02:30,1042.50,1042.50,1042.50,1042.50,0,5,5.00
09/07/2004,02:31,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/07/2004,02:32,1042.50,1042.50,1042.50,1042.50,2,0,2.00
09/07/2004,02:33,1042.50,1042.50,1042.50,1042.50,49,0,49.00
09/07/2004,02:34,1042.50,1042.50,1042.50,1042.50,57,0,57.00
09/07/2004,02:35,1042.50,1042.50,1042.50,1042.50,34,0,34.00
09/07/2004,02:36,1042.50,1042.50,1042.50,1042.50,1,0,1.00
09/07/2004,02:37,1042.75,1043.00,1042.50,1042.75,82,13,95.00
09/07/2004,02:40,1042.50,1042.50,1042.50,1042.50,0,27,27.00
09/07/2004,02:41,1042.25,1042.50,1042.25,1042.50,1,1,2.00
09/07/2004,02:44,1042.50,1042.50,1042.50,1042.50,36,0,36.00
09/07/2004,02:45,1042.50,1042.50,1042.50,1042.50,2,0,2.00
09/07/2004,02:46,1042.50,1042.50,1042.50,1042.50,1,0,1.00
09/07/2004,02:48,1042.75,1042.75,1042.75,1042.75,1,0,1.00
09/07/2004,02:49,1042.50,1042.50,1042.50,1042.50,0,15,15.00
09/07/2004,02:50,1042.50,1042.50,1042.50,1042.50,0,5,5.00
09/07/2004,02:51,1042.50,1042.50,1042.50,1042.50,0,2,2.00
09/07/2004,02:52,1042.50,1042.50,1042.50,1042.50,0,3,3.00
09/07/2004,02:53,1042.25,1042.25,1042.25,1042.25,0,251,251.00
09/07/2004,02:54,1042.25,1042.50,1042.25,1042.50,5,56,61.00
09/07/2004,02:55,1042.25,1042.25,1042.25,1042.25,0,119,119.00
09/07/2004,02:56,1042.25,1042.25,1042.25,1042.25,0,48,48.00
09/07/2004,02:57,1042.25,1042.25,1042.25,1042.25,0,3,3.00
09/07/2004,02:58,1042.50,1042.50,1042.50,1042.50,45,0,45.00
09/07/2004,02:59,1042.50,1042.50,1042.50,1042.50,4,0,4.00
09/07/2004,03:00,1042.50,1042.50,1042.50,1042.50,5,0,5.00
09/07/2004,03:01,1042.50,1042.50,1042.50,1042.50,20,0,20.00
09/07/2004,03:02,1042.50,1042.50,1042.50,1042.50,10,0,10.00
09/07/2004,03:05,1042.75,1042.75,1042.75,1042.75,12,0,12.00
09/07/2004,03:06,1042.75,1042.75,1042.75,1042.75,175,0,175.00
09/07/2004,03:07,1042.75,1042.75,1042.75,1042.75,55,0,55.00
09/07/2004,03:08,1042.50,1042.75,1042.50,1042.75,70,1,71.00
09/07/2004,03:09,1042.75,1042.75,1042.75,1042.75,67,0,67.00
09/07/2004,03:10,1042.75,1042.75,1042.75,1042.75,5,0,5.00
09/07/2004,03:11,1042.75,1042.75,1042.50,1042.50,1,51,52.00
09/07/2004,03:12,1042.50,1042.50,1042.50,1042.50,0,16,16.00
09/07/2004,03:13,1042.50,1042.50,1042.50,1042.50,0,2,2.00
09/07/2004,03:14,1042.50,1042.50,1042.50,1042.50,0,2,2.00
09/07/2004,03:16,1042.50,1042.50,1042.50,1042.50,0,68,68.00
09/07/2004,03:17,1042.50,1042.50,1042.25,1042.50,7,27,34.00
09/07/2004,03:20,1042.50,1042.50,1042.50,1042.50,4,0,4.00
09/07/2004,03:22,1042.25,1042.25,1042.00,1042.25,6,67,73.00
09/07/2004,03:23,1042.25,1042.25,1042.25,1042.25,12,0,12.00
09/07/2004,03:24,1042.25,1042.25,1042.25,1042.25,5,0,5.00
09/07/2004,03:26,1042.25,1042.25,1042.25,1042.25,6,0,6.00
09/07/2004,03:27,1042.50,1042.50,1042.50,1042.50,4,0,4.00
09/07/2004,03:28,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/07/2004,03:29,1042.50,1042.50,1042.50,1042.50,44,0,44.00
09/07/2004,03:31,1042.75,1042.75,1042.50,1042.50,40,37,77.00
09/07/2004,03:32,1042.25,1042.25,1042.25,1042.25,0,59,59.00
09/07/2004,03:36,1042.50,1042.50,1042.50,1042.50,21,0,21.00
09/07/2004,03:38,1042.75,1042.75,1042.50,1042.75,256,1,257.00
09/07/2004,03:39,1042.75,1042.75,1042.75,1042.75,2,0,2.00
09/07/2004,03:40,1042.75,1042.75,1042.75,1042.75,95,0,95.00
09/07/2004,03:42,1042.75,1042.75,1042.75,1042.75,21,0,21.00
09/07/2004,03:43,1042.75,1042.75,1042.75,1042.75,34,0,34.00
09/07/2004,03:44,1042.75,1043.00,1042.75,1043.00,94,0,94.00
09/07/2004,03:45,1043.00,1043.00,1043.00,1043.00,1,0,1.00
09/07/2004,03:46,1043.25,1043.25,1043.00,1043.00,2,3,5.00
09/07/2004,03:47,1043.00,1043.00,1043.00,1043.00,0,32,32.00
09/07/2004,03:48,1043.00,1043.25,1043.00,1043.25,1,1,2.00
09/07/2004,03:49,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/07/2004,03:52,1043.25,1043.25,1043.25,1043.25,53,0,53.00
09/07/2004,03:53,1043.25,1043.25,1043.25,1043.25,136,0,136.00
09/07/2004,03:54,1043.25,1043.25,1043.00,1043.25,18,2,20.00
09/07/2004,03:55,1043.00,1043.25,1043.00,1043.25,6,1,7.00
09/07/2004,03:58,1043.25,1043.50,1043.25,1043.50,3,0,3.00
09/07/2004,03:59,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/07/2004,04:00,1043.25,1043.25,1043.25,1043.25,0,26,26.00
09/07/2004,04:01,1043.50,1043.50,1043.25,1043.25,1,1,2.00
09/07/2004,04:02,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/07/2004,04:04,1043.25,1043.50,1043.25,1043.25,11,26,37.00
09/07/2004,04:05,1043.50,1043.50,1043.50,1043.50,57,0,57.00
09/07/2004,04:06,1043.50,1043.75,1043.50,1043.75,98,1,99.00
09/07/2004,04:07,1043.75,1044.00,1043.50,1044.00,60,2,62.00
09/07/2004,04:08,1043.75,1044.00,1043.75,1043.75,2,41,43.00
09/07/2004,04:09,1043.75,1044.00,1043.75,1044.00,3,12,15.00
09/07/2004,04:10,1043.50,1043.75,1043.50,1043.75,7,1,8.00
09/07/2004,04:11,1043.50,1043.75,1043.50,1043.75,1,1,2.00
09/07/2004,04:12,1044.00,1044.00,1043.75,1043.75,4,3,7.00
09/07/2004,04:13,1043.75,1043.75,1043.50,1043.75,9,15,24.00
09/07/2004,04:14,1043.75,1044.00,1043.75,1044.00,105,2,107.00
09/07/2004,04:15,1044.00,1044.25,1044.00,1044.00,40,5,45.00
09/07/2004,04:16,1044.25,1044.25,1043.75,1044.25,16,33,49.00
09/07/2004,04:17,1044.25,1044.50,1044.25,1044.25,62,17,79.00
09/07/2004,04:18,1044.25,1044.25,1044.25,1044.25,0,13,13.00
09/07/2004,04:19,1044.25,1044.25,1044.25,1044.25,0,25,25.00
09/07/2004,04:22,1044.25,1044.50,1044.25,1044.50,6,5,11.00
09/07/2004,04:23,1044.25,1044.50,1044.25,1044.25,2,2,4.00
09/07/2004,04:24,1044.50,1044.75,1044.50,1044.50,62,10,72.00
09/07/2004,04:25,1044.75,1045.00,1044.50,1045.00,89,7,96.00
09/07/2004,04:26,1044.75,1044.75,1044.50,1044.75,22,91,113.00
09/07/2004,04:27,1044.75,1044.75,1044.50,1044.50,8,1,9.00
09/07/2004,04:28,1044.75,1044.75,1044.25,1044.25,1,171,172.00
09/07/2004,04:29,1044.25,1044.25,1044.00,1044.00,0,230,230.00
09/07/2004,04:30,1044.00,1044.00,1044.00,1044.00,0,26,26.00
09/07/2004,04:31,1044.00,1044.00,1043.75,1044.00,12,30,42.00
09/07/2004,04:32,1044.00,1044.00,1044.00,1044.00,34,0,34.00
09/07/2004,04:33,1044.00,1044.25,1044.00,1044.25,12,0,12.00
09/07/2004,04:34,1044.00,1044.25,1044.00,1044.25,39,4,43.00
09/07/2004,04:35,1044.50,1044.50,1044.50,1044.50,69,0,69.00
09/07/2004,04:36,1044.50,1044.75,1044.50,1044.75,105,0,105.00
09/07/2004,04:37,1044.50,1044.75,1044.50,1044.75,1,2,3.00
09/07/2004,04:38,1044.50,1044.75,1044.25,1044.75,12,60,72.00
09/07/2004,04:39,1044.50,1044.50,1044.50,1044.50,0,6,6.00
09/07/2004,04:40,1044.75,1044.75,1044.50,1044.50,2,23,25.00
09/07/2004,04:41,1044.50,1044.50,1044.50,1044.50,0,17,17.00
09/07/2004,04:42,1044.50,1044.50,1044.50,1044.50,0,58,58.00
09/07/2004,04:43,1044.25,1044.25,1044.00,1044.00,0,76,76.00
09/07/2004,04:44,1044.00,1044.00,1043.75,1044.00,15,31,46.00
09/07/2004,04:45,1044.00,1044.00,1043.75,1043.75,2,41,43.00
09/07/2004,04:46,1043.75,1043.75,1043.50,1043.75,10,2,12.00
09/07/2004,04:47,1043.75,1043.75,1043.75,1043.75,3,0,3.00
09/07/2004,04:48,1044.00,1044.00,1043.75,1043.75,7,43,50.00
09/07/2004,04:49,1043.75,1044.00,1043.75,1044.00,3,1,4.00
09/07/2004,04:50,1043.75,1043.75,1043.75,1043.75,0,5,5.00
09/07/2004,04:51,1043.75,1043.75,1043.75,1043.75,0,130,130.00
09/07/2004,04:53,1044.00,1044.00,1043.75,1043.75,12,1,13.00
09/07/2004,04:55,1043.75,1043.75,1043.50,1043.75,10,20,30.00
09/07/2004,04:56,1044.00,1044.00,1044.00,1044.00,15,0,15.00
09/07/2004,04:57,1044.00,1044.00,1043.75,1044.00,13,1,14.00
09/07/2004,04:59,1044.25,1044.25,1044.25,1044.25,11,0,11.00
09/07/2004,05:00,1044.00,1044.00,1044.00,1044.00,0,1,1.00
09/07/2004,05:01,1044.25,1044.25,1044.25,1044.25,130,0,130.00
09/07/2004,05:03,1044.25,1044.25,1044.00,1044.00,5,1,6.00
09/07/2004,05:04,1044.25,1044.25,1044.25,1044.25,6,0,6.00
09/07/2004,05:05,1044.50,1044.50,1044.50,1044.50,64,0,64.00
09/07/2004,05:06,1044.50,1044.75,1044.50,1044.75,224,0,224.00
09/07/2004,05:07,1044.50,1045.00,1044.50,1044.75,137,22,159.00
09/07/2004,05:08,1044.50,1044.50,1044.50,1044.50,0,132,132.00
09/07/2004,05:10,1044.25,1044.50,1044.25,1044.50,20,1,21.00
09/07/2004,05:11,1044.50,1044.50,1044.50,1044.50,164,0,164.00
09/07/2004,05:12,1044.25,1044.25,1044.25,1044.25,0,2,2.00
09/07/2004,05:13,1044.25,1044.25,1044.25,1044.25,0,115,115.00
09/07/2004,05:14,1044.25,1044.25,1044.25,1044.25,0,1,1.00
09/07/2004,05:16,1044.50,1044.50,1044.25,1044.25,2,61,63.00
09/07/2004,05:17,1044.25,1044.25,1044.25,1044.25,0,5,5.00
09/07/2004,05:18,1044.25,1044.25,1043.75,1044.00,6,312,318.00
09/07/2004,05:19,1044.00,1044.00,1044.00,1044.00,0,5,5.00
09/07/2004,05:20,1044.25,1044.25,1044.25,1044.25,42,0,42.00
09/07/2004,05:21,1044.25,1044.25,1044.25,1044.25,1,0,1.00
09/07/2004,05:22,1044.25,1044.25,1044.25,1044.25,4,0,4.00
09/07/2004,05:23,1044.25,1044.25,1044.25,1044.25,2,0,2.00
09/07/2004,05:24,1044.25,1044.25,1044.25,1044.25,2,0,2.00
09/07/2004,05:26,1044.25,1044.25,1044.25,1044.25,17,0,17.00
09/07/2004,05:27,1044.25,1044.25,1044.25,1044.25,1,0,1.00
09/07/2004,05:28,1044.25,1044.25,1044.25,1044.25,60,0,60.00
09/07/2004,05:29,1044.00,1044.00,1044.00,1044.00,0,1,1.00
09/07/2004,05:31,1044.25,1044.25,1044.25,1044.25,21,0,21.00
09/07/2004,05:32,1044.25,1044.25,1044.25,1044.25,28,0,28.00
09/07/2004,05:33,1044.25,1044.25,1044.00,1044.00,2,1,3.00
09/07/2004,05:35,1044.25,1044.25,1044.25,1044.25,52,0,52.00
09/07/2004,05:36,1044.25,1044.25,1044.25,1044.25,3,0,3.00
09/07/2004,05:37,1044.25,1044.25,1044.00,1044.25,4,1,5.00
09/07/2004,05:38,1044.25,1044.25,1044.25,1044.25,2,0,2.00
09/07/2004,05:43,1044.00,1044.00,1044.00,1044.00,0,5,5.00
09/07/2004,05:44,1044.25,1044.25,1044.25,1044.25,7,0,7.00
09/07/2004,05:45,1044.25,1044.25,1044.25,1044.25,1,0,1.00
09/07/2004,05:47,1044.25,1044.25,1044.25,1044.25,22,0,22.00
09/07/2004,05:50,1044.25,1044.25,1044.25,1044.25,9,0,9.00
09/07/2004,05:51,1044.25,1044.25,1044.25,1044.25,7,0,7.00
09/07/2004,05:52,1044.25,1044.25,1044.25,1044.25,42,0,42.00
09/07/2004,05:53,1044.50,1044.50,1044.25,1044.50,3,1,4.00
09/07/2004,05:54,1044.25,1044.25,1044.25,1044.25,0,7,7.00
09/07/2004,05:55,1044.25,1044.25,1044.25,1044.25,0,1,1.00
09/07/2004,05:56,1044.25,1044.25,1044.25,1044.25,0,18,18.00
09/07/2004,05:57,1044.25,1044.25,1044.25,1044.25,0,1,1.00
09/07/2004,05:58,1044.25,1044.25,1044.25,1044.25,0,46,46.00
09/07/2004,05:59,1044.25,1044.25,1044.25,1044.25,0,76,76.00
09/07/2004,06:00,1044.25,1044.25,1044.25,1044.25,0,8,8.00
09/07/2004,06:01,1044.25,1044.25,1044.25,1044.25,0,15,15.00
09/07/2004,06:02,1044.25,1044.25,1044.25,1044.25,0,32,32.00
09/07/2004,06:04,1044.50,1044.50,1044.25,1044.50,3,45,48.00
09/07/2004,06:06,1044.50,1044.50,1044.25,1044.50,42,1,43.00
09/07/2004,06:07,1044.50,1044.50,1044.50,1044.50,4,0,4.00
09/07/2004,06:08,1044.25,1044.25,1044.25,1044.25,0,28,28.00
09/07/2004,06:09,1044.25,1044.25,1044.25,1044.25,0,1,1.00
09/07/2004,06:11,1044.00,1044.00,1044.00,1044.00,0,1,1.00
09/07/2004,06:13,1044.00,1044.25,1044.00,1044.25,7,12,19.00
09/07/2004,06:14,1044.25,1044.25,1044.00,1044.00,4,8,12.00
09/07/2004,06:15,1044.00,1044.00,1044.00,1044.00,0,1,1.00
09/07/2004,06:17,1044.25,1044.25,1044.25,1044.25,5,0,5.00
09/07/2004,06:18,1044.25,1044.50,1044.25,1044.50,31,0,31.00
09/07/2004,06:19,1044.25,1044.75,1044.25,1044.75,82,1,83.00
09/07/2004,06:20,1044.75,1044.75,1044.50,1044.75,22,1,23.00
09/07/2004,06:21,1044.75,1044.75,1044.50,1044.50,4,1,5.00
09/07/2004,06:23,1044.50,1044.50,1044.50,1044.50,0,10,10.00
09/07/2004,06:26,1044.50,1044.75,1044.50,1044.75,12,1,13.00
09/07/2004,06:27,1044.75,1044.75,1044.75,1044.75,54,0,54.00
09/07/2004,06:28,1044.75,1044.75,1044.50,1044.50,7,6,13.00
09/07/2004,06:29,1044.75,1044.75,1044.75,1044.75,14,0,14.00
09/07/2004,06:30,1044.75,1044.75,1044.75,1044.75,25,0,25.00
09/07/2004,06:31,1044.75,1044.75,1044.75,1044.75,101,0,101.00
09/07/2004,06:32,1044.75,1044.75,1044.75,1044.75,88,0,88.00
09/07/2004,06:33,1044.75,1045.00,1044.75,1044.75,11,40,51.00
09/07/2004,06:34,1044.50,1044.50,1044.50,1044.50,0,1,1.00
09/07/2004,06:35,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/07/2004,06:36,1044.50,1044.50,1044.50,1044.50,0,2,2.00
09/07/2004,06:37,1044.50,1044.50,1044.50,1044.50,0,103,103.00
09/07/2004,06:38,1044.50,1044.50,1044.50,1044.50,0,177,177.00
09/07/2004,06:39,1044.50,1044.75,1044.50,1044.50,39,33,72.00
09/07/2004,06:40,1044.50,1044.50,1044.50,1044.50,0,14,14.00
09/07/2004,06:41,1044.25,1044.25,1044.25,1044.25,0,17,17.00
09/07/2004,06:42,1044.50,1044.50,1044.50,1044.50,10,0,10.00
09/07/2004,06:44,1044.25,1044.25,1044.25,1044.25,0,150,150.00
09/07/2004,06:45,1044.25,1044.25,1044.25,1044.25,0,2,2.00
09/07/2004,06:46,1044.50,1044.75,1044.50,1044.75,113,0,113.00
09/07/2004,06:47,1044.50,1044.50,1044.50,1044.50,0,7,7.00
09/07/2004,06:48,1044.75,1044.75,1044.75,1044.75,84,0,84.00
09/07/2004,06:50,1044.75,1044.75,1044.75,1044.75,12,0,12.00
09/07/2004,06:51,1044.75,1044.75,1044.50,1044.50,13,3,16.00
09/07/2004,06:53,1044.50,1044.50,1044.50,1044.50,0,6,6.00
09/07/2004,06:54,1044.50,1044.50,1044.50,1044.50,0,1,1.00
09/07/2004,06:55,1044.50,1044.75,1044.50,1044.75,1,10,11.00
09/07/2004,06:56,1044.75,1044.75,1044.50,1044.50,10,5,15.00
09/07/2004,06:57,1044.75,1044.75,1044.75,1044.75,37,0,37.00
09/07/2004,06:58,1044.75,1044.75,1044.75,1044.75,4,0,4.00
09/07/2004,06:59,1044.75,1044.75,1044.50,1044.75,4,1,5.00
09/07/2004,07:00,1044.75,1044.75,1044.75,1044.75,4,0,4.00
09/07/2004,07:01,1044.75,1044.75,1044.75,1044.75,18,0,18.00
09/07/2004,07:02,1044.50,1044.75,1044.50,1044.75,225,10,235.00
09/07/2004,07:03,1044.75,1044.75,1044.75,1044.75,8,0,8.00
09/07/2004,07:04,1044.75,1044.75,1044.75,1044.75,2,0,2.00
09/07/2004,07:05,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/07/2004,07:06,1044.75,1045.00,1044.75,1044.75,4,40,44.00
09/07/2004,07:07,1044.75,1045.00,1044.75,1044.75,1,23,24.00
09/07/2004,07:08,1044.75,1045.00,1044.75,1045.00,12,101,113.00
09/07/2004,07:09,1044.75,1044.75,1044.75,1044.75,0,35,35.00
09/07/2004,07:10,1045.00,1045.00,1044.75,1044.75,2,6,8.00
09/07/2004,07:11,1044.50,1044.50,1044.50,1044.50,0,1,1.00
09/07/2004,07:12,1044.50,1044.50,1044.50,1044.50,0,138,138.00
09/07/2004,07:13,1044.50,1044.75,1044.50,1044.50,2,22,24.00
09/07/2004,07:14,1044.50,1044.50,1044.25,1044.50,3,155,158.00
09/07/2004,07:15,1044.25,1044.25,1044.25,1044.25,0,10,10.00
09/07/2004,07:17,1044.50,1044.50,1044.25,1044.25,1,24,25.00
09/07/2004,07:18,1044.25,1044.50,1044.25,1044.50,1,22,23.00
09/07/2004,07:19,1044.25,1044.50,1044.25,1044.25,3,31,34.00
09/07/2004,07:20,1044.25,1044.25,1044.25,1044.25,0,40,40.00
09/07/2004,07:21,1044.25,1044.75,1044.25,1044.75,627,7,634.00
09/07/2004,07:22,1044.50,1044.75,1044.50,1044.75,132,1,133.00
09/07/2004,07:23,1045.00,1045.00,1044.75,1044.75,240,5,245.00
09/07/2004,07:24,1045.00,1045.00,1044.75,1044.75,1,2,3.00
09/07/2004,07:25,1044.75,1044.75,1044.75,1044.75,0,57,57.00
09/07/2004,07:26,1045.00,1045.00,1044.75,1045.00,45,1,46.00
09/07/2004,07:27,1045.00,1045.00,1045.00,1045.00,21,0,21.00
09/07/2004,07:28,1045.00,1045.00,1044.75,1045.00,249,2,251.00
09/07/2004,07:29,1045.00,1045.00,1044.75,1044.75,38,2,40.00
09/07/2004,07:30,1044.75,1045.00,1044.75,1045.00,200,5,205.00
09/07/2004,07:31,1045.25,1045.25,1045.00,1045.25,36,3,39.00
09/07/2004,07:32,1045.25,1045.25,1045.00,1045.00,2,127,129.00
09/07/2004,07:33,1044.75,1045.00,1044.75,1044.75,2,298,300.00
09/07/2004,07:34,1044.75,1045.00,1044.75,1045.00,76,189,265.00
09/07/2004,07:35,1045.00,1045.25,1045.00,1045.25,13,11,24.00
09/07/2004,07:36,1045.00,1045.25,1045.00,1045.25,1,17,18.00
09/07/2004,07:37,1045.00,1045.25,1045.00,1045.00,3,4,7.00
09/07/2004,07:38,1045.00,1045.25,1045.00,1045.00,25,3,28.00
09/07/2004,07:39,1045.25,1045.25,1045.00,1045.00,12,18,30.00
09/07/2004,07:40,1045.00,1045.25,1045.00,1045.25,8,6,14.00
09/07/2004,07:41,1045.25,1045.25,1045.00,1045.00,335,23,358.00
09/07/2004,07:42,1045.25,1045.25,1045.00,1045.00,17,62,79.00
09/07/2004,07:43,1045.00,1045.00,1045.00,1045.00,0,90,90.00
09/07/2004,07:44,1045.00,1045.00,1044.75,1044.75,0,54,54.00
09/07/2004,07:45,1045.00,1045.00,1044.75,1045.00,21,1,22.00
09/07/2004,07:46,1044.75,1045.25,1044.75,1045.25,246,10,256.00
09/07/2004,07:47,1045.00,1045.25,1045.00,1045.00,674,59,733.00
09/07/2004,07:48,1045.00,1045.50,1045.00,1045.50,107,26,133.00
09/07/2004,07:49,1045.25,1045.50,1045.25,1045.25,5,59,64.00
09/07/2004,07:50,1045.25,1045.50,1045.25,1045.50,122,29,151.00
09/07/2004,07:51,1045.50,1045.75,1045.50,1045.50,50,11,61.00
09/07/2004,07:52,1045.50,1045.50,1045.25,1045.25,0,49,49.00
09/07/2004,07:53,1045.25,1045.25,1045.25,1045.25,0,82,82.00
09/07/2004,07:54,1045.25,1045.25,1045.25,1045.25,0,53,53.00
09/07/2004,07:55,1045.25,1045.25,1045.25,1045.25,0,11,11.00
09/07/2004,07:56,1045.25,1045.25,1045.00,1045.25,1,5,6.00
09/07/2004,07:57,1045.25,1045.50,1045.00,1045.00,79,5,84.00
09/07/2004,07:58,1045.25,1045.25,1045.25,1045.25,54,0,54.00
09/07/2004,07:59,1045.25,1045.25,1045.25,1045.25,6,0,6.00
09/07/2004,08:00,1045.00,1045.25,1045.00,1045.00,20,3,23.00
09/07/2004,08:01,1045.25,1045.25,1045.00,1045.25,319,1,320.00
09/07/2004,08:02,1045.25,1045.25,1045.25,1045.25,38,0,38.00
09/07/2004,08:04,1045.25,1045.50,1045.25,1045.25,15,20,35.00
09/07/2004,08:05,1045.25,1045.25,1045.25,1045.25,0,25,25.00
09/07/2004,08:06,1045.50,1045.50,1045.25,1045.25,35,103,138.00
09/07/2004,08:07,1045.25,1045.25,1045.00,1045.25,43,42,85.00
09/07/2004,08:08,1045.25,1045.25,1045.25,1045.25,87,0,87.00
09/07/2004,08:09,1045.50,1045.50,1045.25,1045.25,40,123,163.00
09/07/2004,08:10,1045.25,1045.50,1045.25,1045.25,4,84,88.00
09/07/2004,08:11,1045.25,1045.50,1045.25,1045.25,5,26,31.00
09/07/2004,08:12,1045.25,1045.25,1045.25,1045.25,0,36,36.00
09/07/2004,08:13,1045.25,1045.50,1045.00,1045.25,73,48,121.00
09/07/2004,08:14,1045.25,1045.50,1045.25,1045.25,6,34,40.00
09/07/2004,08:15,1045.50,1045.50,1045.00,1045.00,41,32,73.00
09/07/2004,08:16,1045.00,1045.00,1045.00,1045.00,0,29,29.00
09/07/2004,08:17,1045.00,1045.25,1045.00,1045.25,5,3,8.00
09/07/2004,08:18,1045.25,1045.25,1045.00,1045.00,10,8,18.00
09/07/2004,08:19,1045.00,1045.25,1045.00,1045.00,1,28,29.00
09/07/2004,08:21,1045.00,1045.00,1045.00,1045.00,0,164,164.00
09/07/2004,08:22,1044.75,1045.00,1044.50,1044.75,32,230,262.00
09/07/2004,08:23,1044.75,1044.75,1044.50,1044.75,52,21,73.00
09/07/2004,08:24,1044.75,1044.75,1044.50,1044.75,45,6,51.00
09/07/2004,08:25,1044.75,1044.75,1044.50,1044.75,28,3,31.00
09/07/2004,08:26,1044.75,1044.75,1044.50,1044.75,9,2,11.00
09/07/2004,08:27,1044.50,1044.75,1044.50,1044.50,4,277,281.00
09/07/2004,08:28,1044.50,1044.75,1044.25,1044.25,6,88,94.00
09/07/2004,08:29,1044.50,1044.50,1044.00,1044.25,23,494,517.00
09/07/2004,08:30,1044.25,1044.50,1044.00,1044.50,430,172,602.00
09/07/2004,08:31,1044.50,1045.00,1044.25,1045.00,4834,2486,7320.00
09/07/2004,08:32,1045.00,1046.25,1045.00,1046.00,5341,1765,7106.00
09/07/2004,08:33,1046.00,1046.50,1045.75,1046.25,3398,740,4138.00
09/07/2004,08:34,1046.50,1046.50,1046.25,1046.50,1447,210,1657.00
09/07/2004,08:35,1046.50,1047.25,1046.50,1047.00,3424,1398,4822.00
09/07/2004,08:36,1046.75,1047.75,1046.75,1047.50,4627,3494,8121.00
09/07/2004,08:37,1047.75,1047.75,1047.00,1047.25,1438,2826,4264.00
09/07/2004,08:38,1047.25,1047.25,1046.75,1046.75,180,1972,2152.00
09/07/2004,08:39,1046.75,1047.00,1046.25,1046.50,406,2100,2506.00
09/07/2004,08:40,1046.50,1046.75,1046.25,1046.75,774,690,1464.00
09/07/2004,08:41,1046.75,1046.75,1046.50,1046.50,495,984,1479.00
09/07/2004,08:42,1046.50,1046.50,1046.00,1046.25,1238,2290,3528.00
09/07/2004,08:43,1046.25,1046.25,1045.75,1046.00,344,2431,2775.00
09/07/2004,08:44,1046.00,1046.25,1045.75,1046.00,814,596,1410.00
09/07/2004,08:45,1046.00,1046.25,1045.75,1046.00,251,361,612.00
09/07/2004,08:46,1046.00,1046.75,1046.00,1046.25,1792,563,2355.00
09/07/2004,08:47,1046.25,1046.50,1046.25,1046.50,985,569,1554.00
09/07/2004,08:48,1046.50,1046.50,1046.00,1046.00,181,664,845.00
09/07/2004,08:49,1046.25,1046.25,1046.00,1046.25,1184,743,1927.00
09/07/2004,08:50,1046.50,1046.50,1046.25,1046.25,159,275,434.00
09/07/2004,08:51,1046.25,1046.50,1045.50,1046.00,869,3559,4428.00
09/07/2004,08:52,1045.75,1046.25,1045.75,1046.00,1243,450,1693.00
09/07/2004,08:53,1046.00,1046.25,1045.75,1045.75,41,1235,1276.00
09/07/2004,08:54,1045.75,1046.25,1045.75,1046.00,975,938,1913.00
09/07/2004,08:55,1046.00,1046.25,1045.25,1045.25,1212,2059,3271.00
09/07/2004,08:56,1045.50,1045.75,1045.50,1045.50,441,412,853.00
09/07/2004,08:57,1045.50,1045.75,1045.25,1045.75,577,631,1208.00
09/07/2004,08:58,1045.75,1045.75,1045.00,1045.50,1806,1344,3150.00
09/07/2004,08:59,1045.50,1045.75,1045.25,1045.75,1185,488,1673.00
09/07/2004,09:00,1045.75,1046.00,1045.50,1046.00,1111,206,1317.00
09/07/2004,09:01,1045.75,1046.50,1045.75,1046.50,1562,222,1784.00
09/07/2004,09:02,1046.50,1046.75,1045.75,1045.75,1392,2217,3609.00
09/07/2004,09:03,1045.75,1046.00,1045.75,1046.00,90,537,627.00
09/07/2004,09:04,1045.75,1046.00,1045.75,1046.00,146,674,820.00
09/07/2004,09:05,1046.00,1046.50,1045.75,1046.00,2634,1433,4067.00
09/07/2004,09:06,1045.75,1046.00,1045.75,1045.75,203,581,784.00
09/07/2004,09:07,1045.75,1046.00,1045.25,1045.25,782,2742,3524.00
09/07/2004,09:08,1045.25,1045.25,1044.50,1045.00,767,2561,3328.00
09/07/2004,09:09,1045.25,1045.25,1044.50,1044.75,472,1570,2042.00
09/07/2004,09:10,1045.00,1045.25,1044.75,1045.25,1280,407,1687.00
09/07/2004,09:11,1045.00,1045.25,1044.75,1045.00,969,120,1089.00
09/07/2004,09:12,1045.25,1045.25,1045.00,1045.00,182,819,1001.00
09/07/2004,09:13,1045.00,1045.25,1045.00,1045.25,152,152,304.00
09/07/2004,09:14,1045.25,1045.75,1045.25,1045.75,1343,532,1875.00
09/07/2004,09:15,1045.75,1045.75,1045.25,1045.50,410,269,679.00
09/07/2004,09:16,1045.75,1046.00,1045.25,1045.50,1904,770,2674.00
09/07/2004,09:17,1045.75,1046.00,1045.50,1045.75,676,108,784.00
09/07/2004,09:18,1045.75,1046.50,1045.75,1046.25,2364,793,3157.00
09/07/2004,09:19,1046.25,1046.75,1046.00,1046.25,3165,2129,5294.00
09/07/2004,09:20,1046.25,1046.75,1046.25,1046.75,3190,264,3454.00
09/07/2004,09:21,1046.75,1046.75,1046.25,1046.75,1453,629,2082.00
09/07/2004,09:22,1046.50,1046.75,1046.25,1046.25,44,734,778.00
09/07/2004,09:23,1046.25,1046.50,1046.00,1046.50,648,361,1009.00
09/07/2004,09:24,1046.50,1046.75,1046.50,1046.50,46,65,111.00
09/07/2004,09:25,1046.50,1047.00,1046.50,1046.75,3433,1141,4574.00
09/07/2004,09:26,1046.75,1046.75,1046.25,1046.25,325,986,1311.00
09/07/2004,09:27,1046.25,1046.50,1046.25,1046.25,15,1035,1050.00
09/07/2004,09:28,1046.25,1046.50,1046.00,1046.25,275,738,1013.00
09/07/2004,09:29,1046.50,1046.50,1046.00,1046.00,29,608,637.00
09/07/2004,09:30,1046.00,1046.25,1045.75,1045.75,48,3262,3310.00
09/07/2004,09:31,1046.00,1046.25,1045.50,1045.50,969,1865,2834.00
09/07/2004,09:32,1045.50,1045.75,1044.75,1045.00,583,2594,3177.00
09/07/2004,09:33,1045.25,1045.25,1044.75,1044.75,272,1196,1468.00
09/07/2004,09:34,1045.00,1045.00,1043.50,1044.25,2769,6869,9638.00
09/07/2004,09:35,1044.00,1044.25,1043.50,1044.00,2864,1637,4501.00
09/07/2004,09:36,1044.00,1044.25,1043.50,1043.75,341,2372,2713.00
09/07/2004,09:37,1043.75,1044.25,1043.50,1044.25,1241,152,1393.00
09/07/2004,09:38,1044.00,1044.25,1043.50,1043.50,1055,1281,2336.00
09/07/2004,09:39,1043.75,1044.25,1043.50,1044.25,1319,217,1536.00
09/07/2004,09:40,1044.00,1044.25,1044.00,1044.00,747,91,838.00
09/07/2004,09:41,1044.00,1044.00,1043.75,1044.00,506,617,1123.00
09/07/2004,09:42,1044.00,1044.50,1044.00,1044.25,913,274,1187.00
09/07/2004,09:43,1044.25,1044.25,1044.00,1044.25,1350,294,1644.00
09/07/2004,09:44,1044.25,1044.25,1043.50,1043.50,205,1557,1762.00
09/07/2004,09:45,1043.75,1044.25,1043.25,1043.75,1809,960,2769.00
09/07/2004,09:46,1044.00,1044.75,1043.75,1044.75,2051,941,2992.00
09/07/2004,09:47,1044.50,1044.75,1044.50,1044.50,667,642,1309.00
09/07/2004,09:48,1044.75,1045.00,1044.50,1045.00,1523,335,1858.00
09/07/2004,09:49,1044.75,1045.00,1044.75,1044.75,41,66,107.00
09/07/2004,09:50,1045.00,1045.00,1044.75,1044.75,118,80,198.00
09/07/2004,09:51,1044.75,1044.75,1044.25,1044.50,95,1023,1118.00
09/07/2004,09:52,1044.50,1044.50,1043.50,1043.50,121,2058,2179.00
09/07/2004,09:53,1043.50,1044.00,1043.50,1043.75,396,1109,1505.00
09/07/2004,09:54,1043.75,1044.00,1043.50,1043.50,466,641,1107.00
09/07/2004,09:55,1043.50,1044.00,1043.50,1043.50,534,245,779.00
09/07/2004,09:56,1043.75,1044.25,1043.75,1044.25,1719,126,1845.00
09/07/2004,09:57,1044.25,1044.25,1043.75,1043.75,186,487,673.00
09/07/2004,09:58,1044.00,1044.00,1043.50,1043.75,66,355,421.00
09/07/2004,09:59,1043.75,1044.25,1043.50,1044.25,1052,245,1297.00
09/07/2004,10:00,1044.25,1044.25,1044.00,1044.25,314,32,346.00
09/07/2004,10:01,1044.25,1044.50,1044.00,1044.25,785,78,863.00
09/07/2004,10:02,1044.25,1044.50,1044.00,1044.25,742,636,1378.00
09/07/2004,10:03,1044.25,1044.25,1044.00,1044.25,999,892,1891.00
09/07/2004,10:04,1044.50,1045.00,1044.25,1044.50,3627,770,4397.00
09/07/2004,10:05,1044.25,1044.50,1043.75,1044.50,836,1131,1967.00
09/07/2004,10:06,1044.50,1044.50,1044.00,1044.25,323,157,480.00
09/07/2004,10:07,1044.50,1045.00,1044.25,1045.00,1116,234,1350.00
09/07/2004,10:08,1045.00,1045.00,1044.75,1045.00,439,265,704.00
09/07/2004,10:09,1045.00,1045.25,1044.75,1044.75,916,891,1807.00
09/07/2004,10:10,1044.75,1045.00,1044.25,1045.00,2838,1656,4494.00
09/07/2004,10:11,1045.00,1045.00,1044.50,1044.75,260,249,509.00
09/07/2004,10:12,1044.75,1044.75,1044.50,1044.75,130,162,292.00
09/07/2004,10:13,1044.75,1045.00,1044.75,1044.75,123,536,659.00
09/07/2004,10:14,1045.00,1045.00,1044.50,1044.75,71,545,616.00
09/07/2004,10:15,1044.75,1045.00,1044.75,1044.75,56,435,491.00
09/07/2004,10:16,1045.00,1045.00,1044.75,1044.75,2,390,392.00
09/07/2004,10:17,1044.75,1045.00,1044.50,1044.75,101,207,308.00
09/07/2004,10:18,1044.75,1045.00,1044.75,1044.75,269,355,624.00
09/07/2004,10:19,1045.00,1045.75,1044.75,1045.50,3958,437,4395.00
09/07/2004,10:20,1045.50,1045.75,1045.50,1045.75,176,335,511.00
09/07/2004,10:21,1045.50,1046.00,1045.50,1045.50,1321,640,1961.00
09/07/2004,10:22,1045.75,1045.75,1045.50,1045.50,485,92,577.00
09/07/2004,10:23,1045.50,1046.00,1045.50,1045.75,723,568,1291.00
09/07/2004,10:24,1045.75,1045.75,1045.50,1045.75,63,21,84.00
09/07/2004,10:25,1045.50,1045.75,1045.50,1045.50,837,1180,2017.00
09/07/2004,10:26,1045.50,1046.00,1045.50,1046.00,1193,678,1871.00
09/07/2004,10:27,1045.75,1045.75,1045.50,1045.75,155,358,513.00
09/07/2004,10:28,1045.50,1045.75,1045.50,1045.50,508,267,775.00
09/07/2004,10:29,1045.75,1045.75,1045.50,1045.75,1522,175,1697.00
09/07/2004,10:30,1045.75,1045.75,1045.25,1045.50,227,586,813.00
09/07/2004,10:31,1045.50,1045.50,1045.25,1045.50,24,54,78.00
09/07/2004,10:32,1045.25,1046.25,1045.25,1046.25,2080,170,2250.00
09/07/2004,10:33,1046.25,1046.50,1045.75,1046.00,1061,854,1915.00
09/07/2004,10:34,1045.75,1046.00,1045.75,1045.75,56,50,106.00
09/07/2004,10:35,1046.00,1046.00,1045.75,1045.75,89,20,109.00
09/07/2004,10:36,1046.00,1046.00,1045.25,1045.75,492,1486,1978.00
09/07/2004,10:37,1045.50,1045.75,1045.50,1045.50,139,239,378.00
09/07/2004,10:38,1045.50,1045.75,1045.50,1045.75,38,51,89.00
09/07/2004,10:39,1045.75,1045.75,1045.50,1045.50,52,80,132.00
09/07/2004,10:40,1045.50,1045.75,1045.50,1045.50,11,393,404.00
09/07/2004,10:41,1045.50,1045.75,1045.50,1045.50,11,686,697.00
09/07/2004,10:42,1045.50,1045.75,1045.50,1045.50,10,57,67.00
09/07/2004,10:43,1045.50,1045.75,1045.50,1045.50,19,129,148.00
09/07/2004,10:44,1045.50,1046.00,1045.50,1045.75,692,59,751.00
09/07/2004,10:45,1046.00,1046.25,1045.75,1046.00,1345,176,1521.00
09/07/2004,10:46,1046.25,1046.75,1046.00,1046.25,2641,1112,3753.00
09/07/2004,10:47,1046.25,1046.50,1046.25,1046.25,789,83,872.00
09/07/2004,10:48,1046.50,1046.50,1046.25,1046.25,764,387,1151.00
09/07/2004,10:49,1046.50,1046.50,1046.00,1046.00,137,1078,1215.00
09/07/2004,10:50,1046.00,1046.25,1046.00,1046.25,27,303,330.00
09/07/2004,10:51,1046.25,1046.25,1046.00,1046.00,50,549,599.00
09/07/2004,10:52,1046.00,1046.25,1045.25,1045.50,97,1941,2038.00
09/07/2004,10:53,1045.50,1045.75,1045.50,1045.50,130,211,341.00
09/07/2004,10:54,1045.50,1045.75,1045.50,1045.75,11,8,19.00
09/07/2004,10:55,1045.50,1045.75,1045.50,1045.75,3,89,92.00
09/07/2004,10:56,1045.75,1045.75,1045.25,1045.25,28,424,452.00
09/07/2004,10:57,1045.25,1045.50,1045.25,1045.50,98,56,154.00
09/07/2004,10:58,1045.25,1045.75,1045.25,1045.50,244,66,310.00
09/07/2004,10:59,1045.50,1045.75,1045.50,1045.75,405,83,488.00
09/07/2004,11:00,1045.75,1045.75,1045.75,1045.75,23,0,23.00
09/07/2004,11:01,1045.75,1046.00,1045.50,1045.50,240,488,728.00
09/07/2004,11:02,1045.75,1045.75,1045.50,1045.50,36,5,41.00
09/07/2004,11:03,1045.75,1046.25,1045.50,1046.25,401,5,406.00
09/07/2004,11:04,1046.25,1046.50,1046.00,1046.25,804,226,1030.00
09/07/2004,11:05,1046.50,1046.75,1046.25,1046.50,953,110,1063.00
09/07/2004,11:06,1046.50,1047.25,1046.50,1047.25,2410,444,2854.00
09/07/2004,11:07,1047.00,1047.50,1046.50,1046.50,1294,1416,2710.00
09/07/2004,11:08,1046.50,1047.00,1046.50,1046.75,428,58,486.00
09/07/2004,11:09,1047.00,1047.00,1046.75,1047.00,11,199,210.00
09/07/2004,11:10,1046.75,1047.00,1046.50,1046.50,159,307,466.00
09/07/2004,11:11,1046.75,1046.75,1046.50,1046.50,23,48,71.00
09/07/2004,11:12,1046.50,1046.75,1046.50,1046.50,4,45,49.00
09/07/2004,11:13,1046.50,1046.75,1046.25,1046.75,169,301,470.00
09/07/2004,11:14,1046.50,1046.75,1046.50,1046.50,28,43,71.00
09/07/2004,11:15,1046.75,1046.75,1046.50,1046.50,129,106,235.00
09/07/2004,11:16,1046.50,1047.00,1046.50,1046.75,385,114,499.00
09/07/2004,11:17,1046.75,1047.00,1046.50,1046.75,120,445,565.00
09/07/2004,11:18,1046.75,1046.75,1046.00,1046.25,22,1077,1099.00
09/07/2004,11:19,1046.25,1046.25,1046.00,1046.25,424,72,496.00
09/07/2004,11:20,1046.25,1046.50,1045.75,1046.00,259,699,958.00
09/07/2004,11:21,1046.25,1046.25,1046.00,1046.00,7,151,158.00
09/07/2004,11:22,1046.25,1046.50,1046.00,1046.50,248,67,315.00
09/07/2004,11:23,1046.50,1046.50,1046.25,1046.25,40,190,230.00
09/07/2004,11:24,1046.00,1046.00,1045.75,1046.00,153,307,460.00
09/07/2004,11:25,1046.00,1046.00,1045.75,1045.75,143,14,157.00
09/07/2004,11:26,1046.00,1046.00,1045.75,1045.75,19,19,38.00
09/07/2004,11:27,1045.75,1046.25,1045.75,1046.25,791,17,808.00
09/07/2004,11:28,1046.00,1046.50,1046.00,1046.50,510,28,538.00
09/07/2004,11:29,1046.50,1046.50,1046.25,1046.25,24,142,166.00
09/07/2004,11:30,1046.25,1046.50,1046.00,1046.25,33,174,207.00
09/07/2004,11:31,1046.25,1046.25,1046.00,1046.00,138,499,637.00
09/07/2004,11:32,1046.00,1046.00,1045.75,1046.00,17,132,149.00
09/07/2004,11:33,1046.00,1046.00,1045.75,1046.00,159,104,263.00
09/07/2004,11:34,1045.75,1046.25,1045.75,1046.25,151,91,242.00
09/07/2004,11:35,1046.25,1046.25,1045.75,1046.00,163,107,270.00
09/07/2004,11:36,1046.00,1046.25,1046.00,1046.25,39,266,305.00
09/07/2004,11:37,1046.25,1046.25,1046.00,1046.25,3,2,5.00
09/07/2004,11:38,1046.25,1046.50,1046.00,1046.25,361,287,648.00
09/07/2004,11:39,1046.25,1046.50,1046.25,1046.50,9,56,65.00
09/07/2004,11:40,1046.25,1046.75,1046.25,1046.75,289,5,294.00
09/07/2004,11:41,1046.50,1047.00,1046.50,1046.50,744,140,884.00
09/07/2004,11:42,1046.75,1046.75,1046.50,1046.50,89,7,96.00
09/07/2004,11:43,1046.50,1046.75,1046.50,1046.50,373,174,547.00
09/07/2004,11:44,1046.50,1046.75,1046.50,1046.50,4,57,61.00
09/07/2004,11:45,1046.50,1046.75,1046.50,1046.50,4,20,24.00
09/07/2004,11:46,1046.75,1046.75,1046.50,1046.50,5,38,43.00
09/07/2004,11:47,1046.50,1047.00,1046.50,1047.00,711,92,803.00
09/07/2004,11:48,1047.00,1047.50,1047.00,1047.25,1968,378,2346.00
09/07/2004,11:49,1047.25,1047.25,1047.00,1047.25,1617,19,1636.00
09/07/2004,11:50,1047.25,1047.50,1047.00,1047.50,696,38,734.00
09/07/2004,11:51,1047.50,1048.25,1047.25,1048.00,5562,927,6489.00
09/07/2004,11:52,1047.75,1048.00,1047.50,1047.50,655,1200,1855.00
09/07/2004,11:53,1047.75,1048.25,1047.50,1048.00,1898,862,2760.00
09/07/2004,11:54,1048.25,1048.25,1047.75,1048.00,1123,570,1693.00
09/07/2004,11:55,1048.00,1048.00,1047.50,1047.75,246,973,1219.00
09/07/2004,11:56,1047.75,1047.75,1047.50,1047.75,565,62,627.00
09/07/2004,11:57,1047.50,1048.25,1047.50,1048.25,758,114,872.00
09/07/2004,11:58,1048.00,1049.00,1048.00,1049.00,5561,624,6185.00
09/07/2004,11:59,1049.00,1049.25,1048.50,1048.75,2592,3187,5779.00
09/07/2004,12:00,1049.00,1049.00,1048.75,1048.75,858,487,1345.00
09/07/2004,12:01,1049.00,1049.25,1048.75,1049.00,1664,937,2601.00
09/07/2004,12:02,1049.00,1050.00,1049.00,1049.00,5860,3134,8994.00
09/07/2004,12:03,1049.00,1049.25,1048.75,1049.00,250,1298,1548.00
09/07/2004,12:04,1048.75,1049.00,1048.75,1049.00,61,633,694.00
09/07/2004,12:05,1048.75,1049.25,1048.75,1049.25,1000,115,1115.00
09/07/2004,12:06,1049.25,1049.25,1048.75,1048.75,173,527,700.00
09/07/2004,12:07,1048.75,1048.75,1048.50,1048.50,248,2204,2452.00
09/07/2004,12:08,1048.75,1048.75,1048.50,1048.75,282,24,306.00
09/07/2004,12:09,1048.50,1048.75,1048.50,1048.50,152,137,289.00
09/07/2004,12:10,1048.50,1048.75,1048.50,1048.50,85,300,385.00
09/07/2004,12:11,1048.50,1048.75,1048.50,1048.75,363,160,523.00
09/07/2004,12:12,1048.75,1049.00,1048.75,1049.00,1020,303,1323.00
09/07/2004,12:13,1048.75,1049.25,1048.75,1049.25,1093,21,1114.00
09/07/2004,12:14,1049.25,1049.50,1049.00,1049.00,456,681,1137.00
09/07/2004,12:15,1049.00,1049.50,1049.00,1049.25,1340,148,1488.00
09/07/2004,12:16,1049.50,1049.75,1049.25,1049.75,761,161,922.00
09/07/2004,12:17,1049.50,1049.75,1049.25,1049.50,343,353,696.00
09/07/2004,12:18,1049.50,1049.50,1049.00,1049.00,5,990,995.00
09/07/2004,12:19,1049.00,1049.00,1048.75,1048.75,1124,639,1763.00
09/07/2004,12:20,1048.75,1049.00,1048.50,1048.75,166,974,1140.00
09/07/2004,12:21,1049.00,1049.00,1048.75,1048.75,24,363,387.00
09/07/2004,12:22,1049.00,1049.00,1048.75,1049.00,217,87,304.00
09/07/2004,12:23,1049.00,1049.00,1048.75,1048.75,32,459,491.00
09/07/2004,12:24,1048.75,1049.00,1048.50,1048.75,91,235,326.00
09/07/2004,12:25,1048.75,1049.00,1048.75,1048.75,76,128,204.00
09/07/2004,12:26,1048.75,1049.00,1048.75,1048.75,77,24,101.00
09/07/2004,12:27,1048.75,1049.00,1048.75,1048.75,35,309,344.00
09/07/2004,12:28,1048.75,1049.00,1048.75,1049.00,87,218,305.00
09/07/2004,12:29,1048.75,1049.25,1048.75,1049.00,488,96,584.00
09/07/2004,12:30,1049.25,1049.25,1049.00,1049.25,223,43,266.00
09/07/2004,12:31,1049.00,1049.25,1049.00,1049.00,12,101,113.00
09/07/2004,12:32,1049.00,1049.25,1049.00,1049.00,337,37,374.00
09/07/2004,12:33,1049.25,1049.25,1048.75,1048.75,26,640,666.00
09/07/2004,12:34,1048.75,1049.25,1048.75,1049.25,757,245,1002.00
09/07/2004,12:35,1049.00,1049.25,1049.00,1049.25,52,6,58.00
09/07/2004,12:36,1049.25,1049.25,1049.00,1049.25,71,33,104.00
09/07/2004,12:37,1049.25,1049.25,1049.00,1049.25,41,75,116.00
09/07/2004,12:38,1049.25,1049.25,1049.00,1049.25,15,16,31.00
09/07/2004,12:39,1049.00,1049.25,1049.00,1049.25,204,167,371.00
09/07/2004,12:40,1049.25,1049.25,1049.00,1049.00,64,122,186.00
09/07/2004,12:41,1049.00,1049.25,1049.00,1049.00,31,27,58.00
09/07/2004,12:42,1049.00,1049.25,1049.00,1049.00,17,35,52.00
09/07/2004,12:43,1049.25,1049.50,1049.00,1049.25,831,30,861.00
09/07/2004,12:44,1049.50,1049.50,1049.25,1049.50,692,17,709.00
09/07/2004,12:45,1049.50,1050.00,1049.50,1049.75,3077,862,3939.00
09/07/2004,12:46,1050.00,1050.00,1049.75,1049.75,300,198,498.00
09/07/2004,12:47,1049.75,1050.25,1049.50,1050.00,1104,819,1923.00
09/07/2004,12:48,1050.00,1050.00,1049.75,1049.75,98,46,144.00
09/07/2004,12:49,1050.00,1050.00,1049.50,1049.50,35,677,712.00
09/07/2004,12:50,1049.25,1049.50,1049.00,1049.25,445,583,1028.00
09/07/2004,12:51,1049.25,1049.75,1049.25,1049.25,343,575,918.00
09/07/2004,12:52,1049.50,1049.75,1049.25,1049.50,695,90,785.00
09/07/2004,12:53,1049.50,1049.50,1049.25,1049.25,22,165,187.00
09/07/2004,12:54,1049.25,1049.50,1048.50,1048.75,577,2503,3080.00
09/07/2004,12:55,1049.00,1049.00,1047.00,1047.50,1533,4869,6402.00
09/07/2004,12:56,1047.50,1047.50,1047.25,1047.50,605,1407,2012.00
09/07/2004,12:57,1047.50,1048.00,1047.25,1047.75,2578,1006,3584.00
09/07/2004,12:58,1048.00,1048.00,1047.75,1048.00,290,559,849.00
09/07/2004,12:59,1048.00,1048.00,1047.00,1047.50,546,2323,2869.00
09/07/2004,13:00,1047.25,1047.50,1046.50,1047.00,1163,2760,3923.00
09/07/2004,13:01,1046.75,1047.25,1046.75,1047.00,1694,94,1788.00
09/07/2004,13:02,1047.00,1047.25,1047.00,1047.25,332,67,399.00
09/07/2004,13:03,1047.25,1047.25,1046.75,1047.00,94,412,506.00
09/07/2004,13:04,1047.00,1047.00,1046.25,1046.50,976,2123,3099.00
09/07/2004,13:05,1046.50,1046.75,1046.50,1046.50,44,475,519.00
09/07/2004,13:06,1046.50,1047.25,1046.50,1047.00,2101,91,2192.00
09/07/2004,13:07,1047.25,1047.25,1046.00,1046.25,502,2123,2625.00
09/07/2004,13:08,1046.25,1046.75,1046.25,1046.50,288,280,568.00
09/07/2004,13:09,1046.50,1047.00,1046.50,1047.00,907,272,1179.00
09/07/2004,13:10,1046.75,1047.00,1046.75,1046.75,53,107,160.00
09/07/2004,13:11,1047.00,1047.00,1046.75,1047.00,775,280,1055.00
09/07/2004,13:12,1047.00,1047.25,1046.75,1047.00,449,117,566.00
09/07/2004,13:13,1047.00,1047.00,1046.75,1047.00,349,29,378.00
09/07/2004,13:14,1046.75,1047.25,1046.75,1047.25,303,32,335.00
09/07/2004,13:15,1047.25,1047.25,1046.25,1046.25,180,1477,1657.00
09/07/2004,13:16,1046.25,1046.25,1045.50,1046.00,695,3575,4270.00
09/07/2004,13:17,1046.00,1046.50,1045.75,1046.25,2027,420,2447.00
09/07/2004,13:18,1046.50,1046.50,1046.25,1046.50,141,86,227.00
09/07/2004,13:19,1046.50,1046.50,1046.25,1046.25,282,71,353.00
09/07/2004,13:20,1046.25,1046.50,1046.25,1046.25,73,464,537.00
09/07/2004,13:21,1046.50,1046.50,1046.25,1046.25,29,190,219.00
09/07/2004,13:22,1046.50,1046.50,1046.25,1046.25,12,108,120.00
09/07/2004,13:23,1046.25,1046.50,1046.25,1046.50,7,261,268.00
09/07/2004,13:24,1046.25,1046.50,1046.25,1046.50,121,124,245.00
09/07/2004,13:25,1046.50,1046.50,1046.25,1046.25,47,61,108.00
09/07/2004,13:26,1046.50,1046.75,1046.25,1046.50,1200,360,1560.00
09/07/2004,13:27,1046.25,1046.50,1045.25,1045.75,1034,4297,5331.00
09/07/2004,13:28,1045.50,1046.00,1045.25,1045.25,730,796,1526.00
09/07/2004,13:29,1045.50,1045.75,1045.25,1045.75,221,1199,1420.00
09/07/2004,13:30,1045.75,1045.75,1045.50,1045.50,199,120,319.00
09/07/2004,13:31,1045.50,1046.00,1045.50,1045.75,902,526,1428.00
09/07/2004,13:32,1046.00,1046.00,1045.75,1045.75,55,328,383.00
09/07/2004,13:33,1046.00,1046.25,1045.75,1046.00,1421,215,1636.00
09/07/2004,13:34,1046.00,1046.00,1045.25,1045.25,653,1716,2369.00
09/07/2004,13:35,1045.50,1045.50,1044.25,1044.75,1182,7170,8352.00
09/07/2004,13:36,1044.50,1044.75,1043.00,1043.50,1023,7400,8423.00
09/07/2004,13:37,1043.50,1044.25,1043.50,1044.25,972,1082,2054.00
09/07/2004,13:38,1044.25,1044.50,1044.00,1044.50,895,505,1400.00
09/07/2004,13:39,1044.25,1044.50,1043.75,1044.00,194,1644,1838.00
09/07/2004,13:40,1044.00,1044.00,1043.75,1043.75,195,732,927.00
09/07/2004,13:41,1043.75,1044.25,1043.75,1044.00,522,1235,1757.00
09/07/2004,13:42,1044.25,1044.50,1044.00,1044.25,755,337,1092.00
09/07/2004,13:43,1044.00,1044.25,1043.25,1043.50,884,1480,2364.00
09/07/2004,13:44,1043.50,1043.50,1042.25,1042.75,2286,4595,6881.00
09/07/2004,13:45,1042.50,1043.50,1042.50,1043.50,3075,1162,4237.00
09/07/2004,13:46,1043.50,1043.75,1043.25,1043.25,366,657,1023.00
09/07/2004,13:47,1043.25,1043.50,1042.75,1042.75,350,1835,2185.00
09/07/2004,13:48,1042.75,1043.50,1042.75,1043.25,677,286,963.00
09/07/2004,13:49,1043.00,1043.25,1042.00,1042.50,1183,4223,5406.00
09/07/2004,13:50,1042.25,1043.25,1042.25,1043.25,2080,1122,3202.00
09/07/2004,13:51,1043.25,1043.25,1042.50,1042.75,538,776,1314.00
09/07/2004,13:52,1043.00,1043.00,1042.50,1042.75,238,702,940.00
09/07/2004,13:53,1043.00,1043.25,1042.50,1043.25,1491,1048,2539.00
09/07/2004,13:54,1043.25,1043.50,1043.00,1043.50,1866,767,2633.00
09/07/2004,13:55,1043.50,1044.00,1043.25,1043.75,1128,925,2053.00
09/07/2004,13:56,1043.75,1044.25,1043.50,1044.25,2066,149,2215.00
09/07/2004,13:57,1044.25,1044.75,1043.75,1044.00,1850,1172,3022.00
09/07/2004,13:58,1044.00,1044.50,1044.00,1044.50,1192,203,1395.00
09/07/2004,13:59,1044.25,1044.50,1043.75,1043.75,252,523,775.00
09/07/2004,14:00,1043.75,1044.25,1043.75,1043.75,288,364,652.00
09/07/2004,14:01,1043.75,1044.00,1043.50,1043.50,73,763,836.00
09/07/2004,14:02,1043.50,1043.75,1043.50,1043.50,90,32,122.00
09/07/2004,14:03,1043.50,1044.75,1043.50,1044.75,1749,263,2012.00
09/07/2004,14:04,1044.75,1045.00,1044.50,1044.50,2068,562,2630.00
09/07/2004,14:05,1044.50,1044.50,1044.25,1044.50,524,368,892.00
09/07/2004,14:06,1044.50,1045.00,1044.50,1044.50,508,162,670.00
09/07/2004,14:07,1044.50,1044.75,1044.25,1044.25,47,228,275.00
09/07/2004,14:08,1044.25,1044.50,1043.75,1044.25,481,698,1179.00
09/07/2004,14:09,1044.25,1044.75,1044.00,1044.50,362,15,377.00
09/07/2004,14:10,1044.75,1044.75,1044.50,1044.50,149,267,416.00
09/07/2004,14:11,1044.50,1044.75,1043.75,1044.00,177,1477,1654.00
09/07/2004,14:12,1044.00,1044.50,1043.75,1044.50,696,46,742.00
09/07/2004,14:13,1044.25,1044.75,1044.00,1044.25,284,383,667.00
09/07/2004,14:14,1044.25,1044.75,1044.25,1044.50,465,51,516.00
09/07/2004,14:15,1044.50,1044.75,1044.00,1044.25,264,182,446.00
09/07/2004,14:16,1044.00,1044.75,1044.00,1044.50,1506,221,1727.00
09/07/2004,14:17,1044.50,1045.25,1044.50,1045.25,979,291,1270.00
09/07/2004,14:18,1045.00,1045.25,1044.50,1044.50,178,758,936.00
09/07/2004,14:19,1044.75,1044.75,1044.50,1044.50,580,434,1014.00
09/07/2004,14:20,1044.50,1044.50,1044.25,1044.25,28,293,321.00
09/07/2004,14:21,1044.25,1045.00,1044.25,1044.50,866,223,1089.00
09/07/2004,14:22,1044.75,1045.00,1044.50,1044.75,363,68,431.00
09/07/2004,14:23,1044.75,1044.75,1044.50,1044.50,4,422,426.00
09/07/2004,14:24,1044.50,1044.50,1044.00,1044.50,92,974,1066.00
09/07/2004,14:25,1044.25,1044.25,1044.00,1044.00,15,527,542.00
09/07/2004,14:26,1044.25,1044.25,1043.25,1043.25,367,2196,2563.00
09/07/2004,14:27,1043.25,1043.50,1043.00,1043.50,204,654,858.00
09/07/2004,14:28,1043.25,1043.50,1043.00,1043.25,574,494,1068.00
09/07/2004,14:29,1043.25,1043.75,1043.00,1043.50,771,306,1077.00
09/07/2004,14:30,1043.50,1043.75,1043.25,1043.50,254,282,536.00
09/07/2004,14:31,1043.25,1044.00,1043.25,1044.00,819,1416,2235.00
09/07/2004,14:32,1044.00,1044.25,1043.75,1044.00,1459,326,1785.00
09/07/2004,14:33,1044.00,1044.00,1043.25,1043.75,209,316,525.00
09/07/2004,14:34,1043.50,1044.00,1043.50,1043.75,241,62,303.00
09/07/2004,14:35,1043.75,1044.00,1043.75,1043.75,22,53,75.00
09/07/2004,14:36,1043.75,1044.00,1043.50,1043.75,402,531,933.00
09/07/2004,14:37,1043.75,1044.25,1043.75,1043.75,566,840,1406.00
09/07/2004,14:38,1043.75,1044.00,1043.75,1043.75,37,44,81.00
09/07/2004,14:39,1043.75,1044.50,1043.75,1044.50,893,10,903.00
09/07/2004,14:40,1044.50,1045.75,1044.25,1045.75,4757,553,5310.00
09/07/2004,14:41,1045.50,1045.75,1045.00,1045.75,1535,1874,3409.00
09/07/2004,14:42,1045.50,1046.00,1045.50,1045.75,1569,884,2453.00
09/07/2004,14:43,1045.75,1046.25,1045.75,1046.00,2251,313,2564.00
09/07/2004,14:44,1046.00,1046.25,1045.75,1045.75,1050,720,1770.00
09/07/2004,14:45,1046.00,1046.00,1045.50,1046.00,408,334,742.00
09/07/2004,14:46,1046.00,1046.25,1045.50,1046.00,1597,739,2336.00
09/07/2004,14:47,1045.75,1046.00,1045.50,1046.00,636,557,1193.00
09/07/2004,14:48,1045.75,1046.00,1045.50,1045.75,300,804,1104.00
09/07/2004,14:49,1046.00,1046.00,1045.75,1046.00,1244,32,1276.00
09/07/2004,14:50,1046.00,1046.25,1045.75,1045.75,287,341,628.00
09/07/2004,14:51,1046.00,1046.00,1045.75,1046.00,373,1073,1446.00
09/07/2004,14:52,1046.00,1046.50,1045.75,1046.25,1885,116,2001.00
09/07/2004,14:53,1046.50,1047.00,1046.25,1046.75,3084,1265,4349.00
09/07/2004,14:54,1046.50,1047.00,1046.50,1047.00,2161,275,2436.00
09/07/2004,14:55,1046.75,1047.25,1046.75,1047.00,1960,980,2940.00
09/07/2004,14:56,1047.00,1047.50,1047.00,1047.25,2123,726,2849.00
09/07/2004,14:57,1047.25,1047.50,1047.00,1047.25,1732,202,1934.00
09/07/2004,14:58,1047.25,1047.25,1047.00,1047.00,863,1023,1886.00
09/07/2004,14:59,1047.00,1047.50,1047.00,1047.50,825,356,1181.00
09/07/2004,15:00,1047.25,1047.50,1047.00,1047.25,609,1697,2306.00
09/07/2004,15:01,1047.25,1047.75,1047.00,1047.25,3156,2331,5487.00
09/07/2004,15:02,1047.25,1047.50,1047.00,1047.25,596,796,1392.00
09/07/2004,15:03,1047.25,1047.50,1047.00,1047.25,674,285,959.00
09/07/2004,15:04,1047.50,1047.50,1047.25,1047.25,329,310,639.00
09/07/2004,15:05,1047.25,1047.50,1047.25,1047.50,284,233,517.00
09/07/2004,15:06,1047.50,1047.50,1047.25,1047.25,303,87,390.00
09/07/2004,15:07,1047.25,1047.75,1047.25,1047.75,875,170,1045.00
09/07/2004,15:08,1047.50,1047.75,1047.50,1047.50,146,188,334.00
09/07/2004,15:09,1047.50,1047.75,1047.25,1047.25,722,1097,1819.00
09/07/2004,15:10,1047.50,1047.75,1047.25,1047.75,732,144,876.00
09/07/2004,15:11,1047.50,1047.75,1047.50,1047.75,139,199,338.00
09/07/2004,15:12,1047.50,1048.00,1047.50,1047.75,1190,499,1689.00
09/07/2004,15:13,1048.00,1048.25,1047.75,1047.75,1994,1069,3063.00
09/07/2004,15:14,1047.75,1048.00,1047.75,1048.00,305,972,1277.00
09/07/2004,15:15,1048.00,1048.25,1047.50,1047.75,2658,3759,6417.00
09/07/2004,15:16,1048.00,1048.00,1047.75,1047.75,156,32,188.00
09/07/2004,15:31,1047.75,1048.00,1047.50,1047.75,19,149,168.00
09/07/2004,15:32,1047.50,1047.75,1047.50,1047.75,3,223,226.00
09/07/2004,15:33,1047.75,1047.75,1047.50,1047.50,18,49,67.00
09/07/2004,15:34,1047.75,1047.75,1047.50,1047.50,12,108,120.00
09/07/2004,15:35,1047.50,1047.50,1047.50,1047.50,0,7,7.00
09/07/2004,15:36,1047.50,1047.50,1047.50,1047.50,0,15,15.00
09/07/2004,15:37,1047.50,1047.50,1047.25,1047.50,33,100,133.00
09/07/2004,15:38,1047.25,1047.50,1047.25,1047.50,4,7,11.00
09/07/2004,15:39,1047.50,1047.50,1047.25,1047.50,12,1,13.00
09/07/2004,15:41,1047.50,1047.50,1047.50,1047.50,1,0,1.00
09/07/2004,15:42,1047.50,1047.50,1047.50,1047.50,2,0,2.00
09/07/2004,15:43,1047.50,1047.50,1047.50,1047.50,1,0,1.00
09/07/2004,15:44,1047.50,1047.50,1047.50,1047.50,1,0,1.00
09/07/2004,15:45,1047.25,1047.50,1047.00,1047.00,102,210,312.00
09/07/2004,15:46,1047.25,1047.25,1047.25,1047.25,74,0,74.00
09/07/2004,15:47,1047.25,1047.25,1047.00,1047.25,138,2,140.00
09/07/2004,15:48,1047.25,1047.25,1047.00,1047.25,40,2,42.00
09/07/2004,15:49,1047.25,1047.25,1047.00,1047.25,11,6,17.00
09/07/2004,15:50,1047.00,1047.25,1047.00,1047.25,1,10,11.00
09/07/2004,15:51,1047.00,1047.25,1047.00,1047.25,14,1,15.00
09/07/2004,15:52,1047.25,1047.25,1047.25,1047.25,4,0,4.00
09/07/2004,15:53,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,15:55,1047.25,1047.25,1047.25,1047.25,58,0,58.00
09/07/2004,15:56,1047.25,1047.25,1047.25,1047.25,3,0,3.00
09/07/2004,15:57,1047.25,1047.25,1047.25,1047.25,3,0,3.00
09/07/2004,15:58,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/07/2004,15:59,1047.00,1047.25,1047.00,1047.00,4,16,20.00
09/07/2004,16:00,1047.00,1047.25,1047.00,1047.25,16,1,17.00
09/07/2004,17:01,1047.25,1047.25,1047.25,1047.25,0,3,3.00
09/07/2004,17:02,1047.25,1047.25,1047.25,1047.25,0,2,2.00
09/07/2004,17:05,1047.25,1047.25,1047.25,1047.25,0,4,4.00
09/07/2004,17:06,1047.25,1047.25,1047.25,1047.25,0,5,5.00
09/07/2004,17:15,1047.00,1047.25,1047.00,1047.25,1,1,2.00
09/07/2004,17:16,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,17:18,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,17:19,1047.00,1047.00,1047.00,1047.00,0,5,5.00
09/07/2004,17:20,1047.00,1047.00,1047.00,1047.00,0,5,5.00
09/07/2004,17:24,1047.00,1047.00,1047.00,1047.00,0,6,6.00
09/07/2004,17:25,1047.00,1047.00,1047.00,1047.00,0,107,107.00
09/07/2004,17:29,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,17:31,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/07/2004,17:33,1046.75,1047.00,1046.75,1047.00,2,4,6.00
09/07/2004,17:36,1046.75,1047.00,1046.75,1047.00,1,1,2.00
09/07/2004,17:37,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/07/2004,17:40,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/07/2004,17:43,1047.00,1047.00,1047.00,1047.00,8,0,8.00
09/07/2004,17:46,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/07/2004,17:47,1047.00,1047.00,1047.00,1047.00,13,0,13.00
09/07/2004,17:48,1047.00,1047.00,1047.00,1047.00,10,0,10.00
09/07/2004,17:52,1047.00,1047.00,1047.00,1047.00,112,0,112.00
09/07/2004,17:55,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/07/2004,17:58,1047.00,1047.00,1047.00,1047.00,3,0,3.00
09/07/2004,17:59,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,18:00,1047.00,1047.00,1047.00,1047.00,0,4,4.00
09/07/2004,18:02,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,18:04,1047.00,1047.00,1047.00,1047.00,0,9,9.00
09/07/2004,18:05,1047.00,1047.25,1047.00,1047.25,3,1,4.00
09/07/2004,18:06,1047.25,1047.25,1047.25,1047.25,10,0,10.00
09/07/2004,18:07,1047.00,1047.00,1047.00,1047.00,0,21,21.00
09/07/2004,18:22,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/07/2004,18:23,1047.00,1047.00,1047.00,1047.00,0,10,10.00
09/07/2004,18:24,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/07/2004,18:25,1046.75,1046.75,1046.75,1046.75,0,2,2.00
09/07/2004,18:27,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/07/2004,18:29,1047.00,1047.00,1047.00,1047.00,10,0,10.00
09/07/2004,18:34,1046.75,1046.75,1046.75,1046.75,0,20,20.00
09/07/2004,18:38,1046.75,1046.75,1046.75,1046.75,0,4,4.00
09/07/2004,18:40,1047.00,1047.00,1046.75,1046.75,50,10,60.00
09/07/2004,18:42,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/07/2004,18:45,1047.00,1047.00,1047.00,1047.00,4,0,4.00
09/07/2004,18:46,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/07/2004,18:48,1047.00,1047.00,1047.00,1047.00,3,0,3.00
09/07/2004,18:54,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/07/2004,18:55,1046.75,1046.75,1046.75,1046.75,0,5,5.00
09/07/2004,19:00,1046.75,1046.75,1046.75,1046.75,0,3,3.00
09/07/2004,19:01,1046.75,1046.75,1046.75,1046.75,0,2,2.00
09/07/2004,19:16,1047.00,1047.00,1047.00,1047.00,4,0,4.00
09/07/2004,19:17,1047.00,1047.00,1047.00,1047.00,6,0,6.00
09/07/2004,19:20,1047.00,1047.00,1047.00,1047.00,26,0,26.00
09/07/2004,19:21,1047.00,1047.00,1047.00,1047.00,4,0,4.00
09/07/2004,19:26,1046.75,1046.75,1046.75,1046.75,0,10,10.00
09/07/2004,19:27,1046.75,1046.75,1046.75,1046.75,0,2,2.00
09/07/2004,19:36,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/07/2004,19:37,1046.75,1047.00,1046.75,1047.00,6,1,7.00
09/07/2004,19:38,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/07/2004,19:39,1047.00,1047.00,1047.00,1047.00,10,0,10.00
09/07/2004,19:40,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/07/2004,19:44,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/07/2004,19:47,1047.00,1047.00,1047.00,1047.00,11,0,11.00
09/07/2004,19:51,1047.00,1047.00,1047.00,1047.00,3,0,3.00
09/07/2004,19:52,1047.00,1047.25,1047.00,1047.25,7,0,7.00
09/07/2004,19:54,1047.25,1047.25,1047.25,1047.25,41,0,41.00
09/07/2004,19:57,1047.00,1047.00,1047.00,1047.00,0,9,9.00
09/07/2004,19:58,1047.00,1047.00,1047.00,1047.00,0,7,7.00
09/07/2004,20:02,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,20:04,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,20:08,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,20:18,1047.00,1047.00,1047.00,1047.00,0,15,15.00
09/07/2004,20:21,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/07/2004,20:23,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/07/2004,20:26,1047.00,1047.00,1047.00,1047.00,17,0,17.00
09/07/2004,20:27,1047.00,1047.00,1047.00,1047.00,3,0,3.00
09/07/2004,20:28,1046.75,1046.75,1046.75,1046.75,0,2,2.00
09/07/2004,20:32,1046.75,1046.75,1046.75,1046.75,0,2,2.00
09/07/2004,20:38,1047.00,1047.00,1047.00,1047.00,6,0,6.00
09/07/2004,20:41,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/07/2004,20:45,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/07/2004,20:54,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/07/2004,20:57,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/07/2004,20:58,1047.00,1047.25,1047.00,1047.25,17,0,17.00
09/07/2004,21:01,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,21:03,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,21:04,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,21:09,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,21:13,1047.00,1047.00,1047.00,1047.00,0,3,3.00
09/07/2004,21:24,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,21:25,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/07/2004,21:26,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,21:37,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/07/2004,21:45,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/07/2004,22:03,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,22:06,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,22:13,1047.25,1047.25,1047.25,1047.25,54,0,54.00
09/07/2004,22:15,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,22:28,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,22:29,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,22:33,1047.00,1047.00,1047.00,1047.00,0,3,3.00
09/07/2004,22:52,1047.00,1047.00,1047.00,1047.00,0,15,15.00
09/07/2004,22:54,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,22:57,1047.00,1047.00,1047.00,1047.00,0,6,6.00
09/07/2004,23:05,1047.00,1047.00,1047.00,1047.00,0,10,10.00
09/07/2004,23:06,1047.00,1047.00,1047.00,1047.00,0,6,6.00
09/07/2004,23:10,1047.00,1047.00,1046.75,1046.75,0,5,5.00
09/07/2004,23:11,1047.25,1047.25,1047.25,1047.25,20,0,20.00
09/07/2004,23:12,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,23:20,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/07/2004,23:21,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,23:24,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,23:30,1047.25,1047.25,1047.25,1047.25,10,0,10.00
09/07/2004,23:34,1047.00,1047.00,1047.00,1047.00,0,11,11.00
09/07/2004,23:35,1047.00,1047.00,1047.00,1047.00,0,11,11.00
09/07/2004,23:39,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,23:41,1047.00,1047.00,1047.00,1047.00,0,8,8.00
09/07/2004,23:43,1047.00,1047.00,1047.00,1047.00,0,4,4.00
09/07/2004,23:44,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,23:45,1047.00,1047.00,1047.00,1047.00,0,6,6.00
09/07/2004,23:46,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/07/2004,23:52,1047.00,1047.00,1047.00,1047.00,0,12,12.00
09/07/2004,23:54,1046.75,1046.75,1046.75,1046.75,0,5,5.00
09/07/2004,23:59,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/08/2004,00:00,1047.00,1047.00,1047.00,1047.00,5,0,5.00
09/08/2004,00:01,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/08/2004,00:02,1046.75,1046.75,1046.75,1046.75,0,2,2.00
09/08/2004,00:15,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/08/2004,00:16,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/08/2004,00:21,1047.00,1047.00,1047.00,1047.00,6,0,6.00
09/08/2004,00:25,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/08/2004,00:28,1047.25,1047.25,1047.25,1047.25,12,0,12.00
09/08/2004,00:29,1047.25,1047.25,1047.25,1047.25,10,0,10.00
09/08/2004,00:30,1047.00,1047.00,1046.75,1047.00,2,12,14.00
09/08/2004,00:32,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/08/2004,00:35,1046.75,1046.75,1046.75,1046.75,0,6,6.00
09/08/2004,00:39,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/08/2004,00:50,1046.75,1046.75,1046.75,1046.75,0,20,20.00
09/08/2004,00:52,1046.75,1046.75,1046.75,1046.75,0,20,20.00
09/08/2004,00:57,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/08/2004,01:00,1046.75,1046.75,1046.75,1046.75,0,30,30.00
09/08/2004,01:01,1047.00,1047.00,1047.00,1047.00,4,0,4.00
09/08/2004,01:02,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/08/2004,01:07,1046.75,1046.75,1046.75,1046.75,0,5,5.00
09/08/2004,01:09,1047.00,1047.00,1046.75,1046.75,1,49,50.00
09/08/2004,01:12,1046.75,1046.75,1046.50,1046.75,1,2,3.00
09/08/2004,01:13,1046.75,1046.75,1046.75,1046.75,3,0,3.00
09/08/2004,01:15,1046.75,1046.75,1046.75,1046.75,2,0,2.00
09/08/2004,01:16,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/08/2004,01:18,1046.50,1046.75,1046.50,1046.75,1,10,11.00
09/08/2004,01:23,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/08/2004,01:25,1046.50,1046.50,1046.50,1046.50,0,25,25.00
09/08/2004,01:27,1046.50,1046.50,1046.50,1046.50,0,2,2.00
09/08/2004,01:29,1046.50,1046.50,1046.50,1046.50,0,4,4.00
09/08/2004,01:30,1046.75,1046.75,1046.50,1046.50,1,67,68.00
09/08/2004,01:31,1046.25,1046.25,1046.25,1046.25,0,3,3.00
09/08/2004,01:33,1046.50,1046.50,1046.50,1046.50,2,0,2.00
09/08/2004,01:34,1046.50,1046.50,1046.50,1046.50,6,0,6.00
09/08/2004,01:35,1046.50,1046.50,1046.50,1046.50,7,0,7.00
09/08/2004,01:36,1046.50,1046.50,1046.50,1046.50,4,0,4.00
09/08/2004,01:44,1046.25,1046.25,1046.25,1046.25,0,5,5.00
09/08/2004,01:46,1046.50,1046.50,1046.50,1046.50,12,0,12.00
09/08/2004,01:47,1046.50,1046.50,1046.50,1046.50,1,0,1.00
09/08/2004,01:48,1046.50,1046.50,1046.50,1046.50,12,0,12.00
09/08/2004,01:52,1046.50,1046.50,1046.25,1046.25,2,2,4.00
09/08/2004,01:53,1046.50,1046.50,1046.50,1046.50,2,0,2.00
09/08/2004,01:54,1046.50,1046.50,1046.50,1046.50,21,0,21.00
09/08/2004,01:59,1046.50,1046.50,1046.50,1046.50,41,0,41.00
09/08/2004,02:00,1046.50,1046.50,1046.50,1046.50,1,0,1.00
09/08/2004,02:01,1046.50,1046.50,1046.25,1046.25,1,50,51.00
09/08/2004,02:02,1046.25,1046.25,1046.25,1046.25,0,30,30.00
09/08/2004,02:03,1046.25,1046.25,1046.25,1046.25,0,71,71.00
09/08/2004,02:04,1046.50,1046.50,1046.50,1046.50,2,0,2.00
09/08/2004,02:05,1046.25,1046.50,1046.25,1046.50,73,24,97.00
09/08/2004,02:06,1046.75,1046.75,1046.50,1046.50,122,2,124.00
09/08/2004,02:08,1046.75,1046.75,1046.75,1046.75,11,0,11.00
09/08/2004,02:09,1046.50,1046.75,1046.50,1046.75,2,2,4.00
09/08/2004,02:10,1046.50,1046.50,1046.25,1046.25,5,82,87.00
09/08/2004,02:11,1046.25,1046.25,1046.25,1046.25,0,20,20.00
09/08/2004,02:12,1046.25,1046.25,1046.25,1046.25,0,46,46.00
09/08/2004,02:13,1046.25,1046.25,1046.25,1046.25,0,10,10.00
09/08/2004,02:14,1046.25,1046.50,1046.25,1046.25,1,13,14.00
09/08/2004,02:15,1046.25,1046.25,1046.00,1046.25,3,11,14.00
09/08/2004,02:16,1046.25,1046.25,1046.00,1046.25,25,43,68.00
09/08/2004,02:17,1046.25,1046.25,1046.25,1046.25,72,0,72.00
09/08/2004,02:18,1046.25,1046.25,1046.25,1046.25,74,0,74.00
09/08/2004,02:19,1046.25,1046.50,1046.25,1046.50,232,0,232.00
09/08/2004,02:20,1046.50,1046.50,1046.50,1046.50,19,0,19.00
09/08/2004,02:22,1046.25,1046.25,1046.00,1046.25,3,73,76.00
09/08/2004,02:23,1046.25,1046.25,1046.25,1046.25,1,0,1.00
09/08/2004,02:24,1046.25,1046.25,1046.25,1046.25,34,0,34.00
09/08/2004,02:25,1046.25,1046.25,1046.25,1046.25,1,0,1.00
09/08/2004,02:26,1046.25,1046.25,1046.25,1046.25,6,0,6.00
09/08/2004,02:29,1046.25,1046.25,1046.25,1046.25,11,0,11.00
09/08/2004,02:31,1046.25,1046.25,1046.25,1046.25,5,0,5.00
09/08/2004,02:32,1046.25,1046.50,1046.25,1046.50,25,0,25.00
09/08/2004,02:33,1046.50,1046.50,1046.50,1046.50,105,0,105.00
09/08/2004,02:34,1046.75,1046.75,1046.75,1046.75,10,0,10.00
09/08/2004,02:35,1046.50,1046.75,1046.50,1046.75,136,1,137.00
09/08/2004,02:36,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/08/2004,02:38,1046.50,1046.50,1046.50,1046.50,0,61,61.00
09/08/2004,02:39,1046.25,1046.25,1046.25,1046.25,0,3,3.00
09/08/2004,02:40,1046.25,1046.25,1046.00,1046.00,0,167,167.00
09/08/2004,02:41,1046.00,1046.00,1046.00,1046.00,0,49,49.00
09/08/2004,02:42,1046.00,1046.00,1046.00,1046.00,0,6,6.00
09/08/2004,02:43,1045.75,1046.00,1045.75,1045.75,6,275,281.00
09/08/2004,02:44,1045.75,1045.75,1045.75,1045.75,0,20,20.00
09/08/2004,02:45,1045.50,1045.75,1045.50,1045.75,39,15,54.00
09/08/2004,02:46,1045.75,1045.75,1045.75,1045.75,1,0,1.00
09/08/2004,02:47,1046.00,1046.00,1046.00,1046.00,8,0,8.00
09/08/2004,02:49,1045.75,1045.75,1045.75,1045.75,0,46,46.00
09/08/2004,02:50,1045.75,1045.75,1045.75,1045.75,0,6,6.00
09/08/2004,02:51,1045.75,1045.75,1045.75,1045.75,0,1,1.00
09/08/2004,02:54,1046.00,1046.00,1046.00,1046.00,125,0,125.00
09/08/2004,02:55,1046.00,1046.00,1046.00,1046.00,1,0,1.00
09/08/2004,02:56,1046.00,1046.00,1046.00,1046.00,16,0,16.00
09/08/2004,02:57,1045.75,1045.75,1045.75,1045.75,0,30,30.00
09/08/2004,02:58,1046.00,1046.00,1046.00,1046.00,1,0,1.00
09/08/2004,02:59,1046.00,1046.00,1046.00,1046.00,10,0,10.00
09/08/2004,03:00,1045.75,1045.75,1045.75,1045.75,0,32,32.00
09/08/2004,03:01,1045.50,1045.50,1045.50,1045.50,0,5,5.00
09/08/2004,03:02,1045.50,1045.50,1045.50,1045.50,0,7,7.00
09/08/2004,03:04,1045.75,1045.75,1045.75,1045.75,75,0,75.00
09/08/2004,03:09,1045.75,1045.75,1045.75,1045.75,13,0,13.00
09/08/2004,03:10,1045.75,1045.75,1045.75,1045.75,8,0,8.00
09/08/2004,03:12,1045.75,1045.75,1045.75,1045.75,3,0,3.00
09/08/2004,03:13,1046.00,1046.00,1046.00,1046.00,116,0,116.00
09/08/2004,03:14,1046.00,1046.00,1046.00,1046.00,39,0,39.00
09/08/2004,03:15,1046.00,1046.00,1045.75,1045.75,119,15,134.00
09/08/2004,03:16,1046.00,1046.00,1046.00,1046.00,3,0,3.00
09/08/2004,03:17,1046.00,1046.00,1046.00,1046.00,1,0,1.00
09/08/2004,03:18,1046.00,1046.00,1045.75,1045.75,5,55,60.00
09/08/2004,03:19,1045.75,1046.00,1045.75,1046.00,212,25,237.00
09/08/2004,03:20,1045.75,1046.25,1045.75,1046.00,121,16,137.00
09/08/2004,03:21,1046.00,1046.25,1046.00,1046.00,1,15,16.00
09/08/2004,03:22,1046.00,1046.00,1046.00,1046.00,0,1,1.00
09/08/2004,03:23,1046.00,1046.00,1046.00,1046.00,0,30,30.00
09/08/2004,03:24,1046.00,1046.00,1046.00,1046.00,0,5,5.00
09/08/2004,03:25,1046.00,1046.00,1046.00,1046.00,0,20,20.00
09/08/2004,03:26,1045.75,1045.75,1045.75,1045.75,0,10,10.00
09/08/2004,03:27,1045.75,1045.75,1045.75,1045.75,0,6,6.00
09/08/2004,03:28,1045.50,1045.75,1045.50,1045.75,39,18,57.00
09/08/2004,03:32,1045.75,1045.75,1045.75,1045.75,5,0,5.00
09/08/2004,03:34,1045.50,1045.50,1045.25,1045.25,0,128,128.00
09/08/2004,03:35,1045.50,1045.50,1045.25,1045.25,25,1,26.00
09/08/2004,03:36,1045.50,1045.50,1045.50,1045.50,11,0,11.00
09/08/2004,03:37,1045.50,1045.50,1045.50,1045.50,81,0,81.00
09/08/2004,03:38,1045.75,1045.75,1045.75,1045.75,3,0,3.00
09/08/2004,03:39,1045.75,1045.75,1045.50,1045.50,4,1,5.00
09/08/2004,03:40,1045.75,1045.75,1045.75,1045.75,8,0,8.00
09/08/2004,03:41,1045.75,1045.75,1045.25,1045.50,2,20,22.00
09/08/2004,03:42,1045.25,1045.25,1045.25,1045.25,0,80,80.00
09/08/2004,03:43,1045.50,1045.50,1045.50,1045.50,38,0,38.00
09/08/2004,03:44,1045.50,1045.50,1045.50,1045.50,10,0,10.00
09/08/2004,03:47,1045.50,1045.50,1045.50,1045.50,5,0,5.00
09/08/2004,03:48,1045.75,1045.75,1045.75,1045.75,8,0,8.00
09/08/2004,03:49,1045.75,1045.75,1045.75,1045.75,2,0,2.00
09/08/2004,03:50,1045.75,1045.75,1045.75,1045.75,111,0,111.00
09/08/2004,03:51,1045.50,1045.50,1045.50,1045.50,0,55,55.00
09/08/2004,03:52,1045.50,1045.50,1045.50,1045.50,0,16,16.00
09/08/2004,03:53,1045.50,1045.50,1045.25,1045.25,0,13,13.00
09/08/2004,03:54,1045.25,1045.25,1045.25,1045.25,0,6,6.00
09/08/2004,03:55,1045.25,1045.50,1045.25,1045.50,3,1,4.00
09/08/2004,03:56,1045.25,1045.50,1045.25,1045.25,50,15,65.00
09/08/2004,03:57,1045.50,1045.50,1045.50,1045.50,21,0,21.00
09/08/2004,03:58,1045.50,1045.50,1045.50,1045.50,5,0,5.00
09/08/2004,03:59,1045.50,1045.50,1045.50,1045.50,2,0,2.00
09/08/2004,04:02,1045.50,1045.50,1045.25,1045.25,100,157,257.00
09/08/2004,04:03,1045.25,1045.25,1045.25,1045.25,0,9,9.00
09/08/2004,04:04,1045.00,1045.00,1044.75,1045.00,135,209,344.00
09/08/2004,04:05,1045.00,1045.25,1044.75,1044.75,105,9,114.00
09/08/2004,04:06,1045.00,1045.00,1045.00,1045.00,8,0,8.00
09/08/2004,04:07,1044.75,1044.75,1044.50,1044.75,1,157,158.00
09/08/2004,04:08,1044.75,1044.75,1044.50,1044.75,173,1,174.00
09/08/2004,04:09,1044.75,1044.75,1044.75,1044.75,47,0,47.00
09/08/2004,04:10,1044.50,1044.75,1044.50,1044.75,2,14,16.00
09/08/2004,04:11,1044.75,1044.75,1044.75,1044.75,19,0,19.00
09/08/2004,04:12,1045.00,1045.00,1044.75,1044.75,15,30,45.00
09/08/2004,04:13,1044.75,1044.75,1044.75,1044.75,0,5,5.00
09/08/2004,04:14,1044.75,1045.00,1044.75,1044.75,1,18,19.00
09/08/2004,04:15,1044.75,1044.75,1044.75,1044.75,0,5,5.00
09/08/2004,04:16,1044.75,1045.00,1044.75,1045.00,4,19,23.00
09/08/2004,04:17,1045.00,1045.00,1045.00,1045.00,112,0,112.00
09/08/2004,04:18,1045.25,1045.25,1045.00,1045.00,2,6,8.00
09/08/2004,04:19,1045.00,1045.00,1044.75,1044.75,1,195,196.00
09/08/2004,04:20,1044.75,1044.75,1044.75,1044.75,0,15,15.00
09/08/2004,04:21,1044.75,1045.00,1044.75,1045.00,3,2,5.00
09/08/2004,04:22,1045.00,1045.00,1045.00,1045.00,36,0,36.00
09/08/2004,04:23,1045.00,1045.25,1045.00,1045.25,83,0,83.00
09/08/2004,04:24,1045.00,1045.00,1045.00,1045.00,0,18,18.00
09/08/2004,04:25,1045.00,1045.00,1045.00,1045.00,0,10,10.00
09/08/2004,04:27,1044.75,1044.75,1044.75,1044.75,0,21,21.00
09/08/2004,04:28,1044.75,1044.75,1044.75,1044.75,0,10,10.00
09/08/2004,04:29,1044.75,1044.75,1044.50,1044.75,19,4,23.00
09/08/2004,04:30,1044.75,1044.75,1044.50,1044.50,54,1,55.00
09/08/2004,04:31,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/08/2004,04:32,1044.75,1044.75,1044.75,1044.75,24,0,24.00
09/08/2004,04:33,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/08/2004,04:34,1044.75,1044.75,1044.75,1044.75,2,0,2.00
09/08/2004,04:35,1044.50,1044.50,1044.50,1044.50,0,1,1.00
09/08/2004,04:36,1044.50,1044.50,1044.50,1044.50,0,30,30.00
09/08/2004,04:38,1044.75,1045.00,1044.75,1044.75,125,12,137.00
09/08/2004,04:39,1044.75,1044.75,1044.75,1044.75,0,4,4.00
09/08/2004,04:40,1044.50,1044.50,1044.50,1044.50,0,6,6.00
09/08/2004,04:42,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/08/2004,04:43,1044.75,1044.75,1044.75,1044.75,5,0,5.00
09/08/2004,04:44,1044.75,1044.75,1044.75,1044.75,10,0,10.00
09/08/2004,04:47,1044.75,1044.75,1044.50,1044.75,39,1,40.00
09/08/2004,04:48,1044.75,1044.75,1044.75,1044.75,24,0,24.00
09/08/2004,04:50,1044.75,1044.75,1044.75,1044.75,11,0,11.00
09/08/2004,04:52,1045.00,1045.00,1044.75,1044.75,1,6,7.00
09/08/2004,04:53,1045.00,1045.00,1045.00,1045.00,1,0,1.00
09/08/2004,04:58,1044.75,1044.75,1044.75,1044.75,0,27,27.00
09/08/2004,04:59,1044.75,1044.75,1044.75,1044.75,0,6,6.00
09/08/2004,05:00,1044.75,1044.75,1044.75,1044.75,0,28,28.00
09/08/2004,05:02,1044.75,1044.75,1044.75,1044.75,0,2,2.00
09/08/2004,05:03,1044.75,1044.75,1044.75,1044.75,0,1,1.00
09/08/2004,05:04,1044.75,1044.75,1044.75,1044.75,0,8,8.00
09/08/2004,05:05,1044.75,1045.00,1044.75,1045.00,5,1,6.00
09/08/2004,05:08,1045.00,1045.00,1045.00,1045.00,94,0,94.00
09/08/2004,05:09,1045.25,1045.25,1045.25,1045.25,1,0,1.00
09/08/2004,05:10,1045.25,1045.25,1045.25,1045.25,13,0,13.00
09/08/2004,05:11,1045.25,1045.25,1045.25,1045.25,2,0,2.00
09/08/2004,05:12,1045.25,1045.50,1045.25,1045.25,45,14,59.00
09/08/2004,05:13,1045.25,1045.25,1045.25,1045.25,0,17,17.00
09/08/2004,05:14,1045.25,1045.25,1045.25,1045.25,0,9,9.00
09/08/2004,05:15,1045.25,1045.25,1045.25,1045.25,0,2,2.00
09/08/2004,05:16,1045.25,1045.25,1045.25,1045.25,0,4,4.00
09/08/2004,05:17,1045.25,1045.25,1045.25,1045.25,0,3,3.00
09/08/2004,05:18,1045.25,1045.25,1045.25,1045.25,0,1,1.00
09/08/2004,05:19,1045.25,1045.25,1045.25,1045.25,0,4,4.00
09/08/2004,05:20,1045.25,1045.25,1045.25,1045.25,0,31,31.00
09/08/2004,05:21,1045.25,1045.50,1045.25,1045.50,1,11,12.00
09/08/2004,05:24,1045.50,1045.50,1045.25,1045.25,4,11,15.00
09/08/2004,05:25,1045.25,1045.25,1045.25,1045.25,0,6,6.00
09/08/2004,05:27,1045.50,1045.50,1045.50,1045.50,31,0,31.00
09/08/2004,05:28,1045.50,1045.50,1045.50,1045.50,98,0,98.00
09/08/2004,05:29,1045.50,1045.75,1045.25,1045.75,8,8,16.00
09/08/2004,05:31,1045.75,1045.75,1045.75,1045.75,31,0,31.00
09/08/2004,05:32,1045.75,1045.75,1045.75,1045.75,42,0,42.00
09/08/2004,05:33,1045.75,1045.75,1045.50,1045.75,3,2,5.00
09/08/2004,05:35,1045.75,1046.00,1045.75,1045.75,96,5,101.00
09/08/2004,05:36,1045.75,1045.75,1045.75,1045.75,0,11,11.00
09/08/2004,05:37,1045.75,1045.75,1045.75,1045.75,0,25,25.00
09/08/2004,05:38,1045.75,1045.75,1045.75,1045.75,0,124,124.00
09/08/2004,05:39,1045.75,1045.75,1045.50,1045.50,0,6,6.00
09/08/2004,05:40,1045.75,1045.75,1045.75,1045.75,70,0,70.00
09/08/2004,05:41,1045.75,1045.75,1045.75,1045.75,8,0,8.00
09/08/2004,05:46,1045.75,1045.75,1045.75,1045.75,1,0,1.00
09/08/2004,05:48,1046.00,1046.00,1046.00,1046.00,1,0,1.00
09/08/2004,05:49,1045.75,1045.75,1045.75,1045.75,0,1,1.00
09/08/2004,05:50,1045.75,1046.00,1045.75,1046.00,2,1,3.00
09/08/2004,05:51,1046.00,1046.00,1046.00,1046.00,1,0,1.00
09/08/2004,05:53,1045.75,1045.75,1045.75,1045.75,0,76,76.00
09/08/2004,05:56,1045.50,1045.50,1045.50,1045.50,0,226,226.00
09/08/2004,05:57,1045.50,1045.50,1045.50,1045.50,0,83,83.00
09/08/2004,05:58,1045.50,1045.50,1045.50,1045.50,0,18,18.00
09/08/2004,06:00,1045.50,1045.50,1045.50,1045.50,0,20,20.00
09/08/2004,06:01,1045.50,1045.50,1045.50,1045.50,0,5,5.00
09/08/2004,06:02,1045.50,1045.50,1045.50,1045.50,0,2,2.00
09/08/2004,06:04,1045.75,1045.75,1045.75,1045.75,37,0,37.00
09/08/2004,06:05,1046.00,1046.00,1045.75,1045.75,1,1,2.00
09/08/2004,06:06,1045.75,1045.75,1045.75,1045.75,0,3,3.00
09/08/2004,06:08,1045.75,1045.75,1045.75,1045.75,0,47,47.00
09/08/2004,06:09,1045.50,1045.50,1045.50,1045.50,0,7,7.00
09/08/2004,06:10,1045.50,1045.50,1045.50,1045.50,0,49,49.00
09/08/2004,06:13,1045.50,1045.50,1045.50,1045.50,0,4,4.00
09/08/2004,06:16,1045.75,1045.75,1045.25,1045.25,3,26,29.00
09/08/2004,06:17,1045.50,1045.50,1045.25,1045.50,2,1,3.00
09/08/2004,06:18,1045.50,1045.50,1045.50,1045.50,5,0,5.00
09/08/2004,06:19,1045.25,1045.25,1045.25,1045.25,0,76,76.00
09/08/2004,06:20,1045.25,1045.25,1045.25,1045.25,0,19,19.00
09/08/2004,06:21,1045.50,1045.50,1045.50,1045.50,5,0,5.00
09/08/2004,06:22,1045.25,1045.25,1045.25,1045.25,0,25,25.00
09/08/2004,06:23,1045.25,1045.25,1045.25,1045.25,0,50,50.00
09/08/2004,06:24,1045.25,1045.25,1045.25,1045.25,0,1,1.00
09/08/2004,06:26,1045.25,1045.25,1045.25,1045.25,0,4,4.00
09/08/2004,06:27,1045.25,1045.25,1045.25,1045.25,0,1,1.00
09/08/2004,06:28,1045.50,1045.50,1045.50,1045.50,9,0,9.00
09/08/2004,06:31,1045.50,1045.50,1045.25,1045.25,1,1,2.00
09/08/2004,06:32,1045.50,1045.50,1045.50,1045.50,3,0,3.00
09/08/2004,06:33,1045.50,1045.75,1045.50,1045.75,40,0,40.00
09/08/2004,06:34,1045.75,1045.75,1045.50,1045.50,7,15,22.00
09/08/2004,06:35,1045.50,1045.50,1045.50,1045.50,0,7,7.00
09/08/2004,06:36,1045.75,1045.75,1045.50,1045.50,2,1,3.00
09/08/2004,06:37,1045.50,1045.50,1045.25,1045.50,2,5,7.00
09/08/2004,06:39,1045.25,1045.25,1045.25,1045.25,0,10,10.00
09/08/2004,06:42,1045.25,1045.25,1045.25,1045.25,0,1,1.00
09/08/2004,06:44,1045.25,1045.25,1045.25,1045.25,0,1,1.00
09/08/2004,06:45,1045.25,1045.25,1045.25,1045.25,0,1,1.00
09/08/2004,06:46,1045.50,1045.50,1045.50,1045.50,10,0,10.00
09/08/2004,06:47,1045.50,1045.50,1045.25,1045.25,22,1,23.00
09/08/2004,06:48,1045.50,1045.50,1045.50,1045.50,43,0,43.00
09/08/2004,06:49,1045.50,1045.75,1045.50,1045.75,3,1,4.00
09/08/2004,06:50,1045.75,1045.75,1045.50,1045.50,4,1,5.00
09/08/2004,06:51,1045.75,1045.75,1045.75,1045.75,102,0,102.00
09/08/2004,06:52,1045.50,1045.75,1045.50,1045.75,71,1,72.00
09/08/2004,06:53,1045.75,1046.00,1045.75,1045.75,52,4,56.00
09/08/2004,06:54,1045.75,1045.75,1045.75,1045.75,0,48,48.00
09/08/2004,06:55,1045.75,1046.00,1045.75,1046.00,2,57,59.00
09/08/2004,06:56,1046.00,1046.00,1046.00,1046.00,1,0,1.00
09/08/2004,06:57,1046.00,1046.00,1045.75,1045.75,1,20,21.00
09/08/2004,06:58,1045.75,1045.75,1045.75,1045.75,0,12,12.00
09/08/2004,06:59,1045.75,1045.75,1045.50,1045.50,0,4,4.00
09/08/2004,07:00,1045.75,1045.75,1045.75,1045.75,20,0,20.00
09/08/2004,07:01,1046.00,1046.00,1046.00,1046.00,1,0,1.00
09/08/2004,07:02,1045.75,1046.00,1045.75,1046.00,32,1,33.00
09/08/2004,07:04,1046.00,1046.00,1046.00,1046.00,28,0,28.00
09/08/2004,07:05,1046.00,1046.00,1045.75,1045.75,1,4,5.00
09/08/2004,07:06,1046.00,1046.00,1046.00,1046.00,64,0,64.00
09/08/2004,07:07,1045.75,1045.75,1045.75,1045.75,0,1,1.00
09/08/2004,07:09,1045.75,1046.00,1045.75,1046.00,24,1,25.00
09/08/2004,07:10,1046.00,1046.00,1045.75,1046.00,137,2,139.00
09/08/2004,07:11,1046.00,1046.25,1046.00,1046.25,61,0,61.00
09/08/2004,07:12,1046.25,1046.25,1046.25,1046.25,65,0,65.00
09/08/2004,07:13,1046.25,1046.25,1046.00,1046.00,1,2,3.00
09/08/2004,07:14,1046.00,1046.25,1046.00,1046.25,171,5,176.00
09/08/2004,07:15,1046.25,1046.50,1046.25,1046.50,5,0,5.00
09/08/2004,07:16,1046.25,1046.25,1046.25,1046.25,0,7,7.00
09/08/2004,07:17,1046.25,1046.25,1046.25,1046.25,0,7,7.00
09/08/2004,07:18,1046.25,1046.50,1046.25,1046.50,3,11,14.00
09/08/2004,07:19,1046.25,1046.50,1046.25,1046.25,1,12,13.00
09/08/2004,07:20,1046.25,1046.25,1046.00,1046.00,0,70,70.00
09/08/2004,07:21,1046.00,1046.25,1046.00,1046.25,2,4,6.00
09/08/2004,07:22,1046.25,1046.25,1046.25,1046.25,6,0,6.00
09/08/2004,07:23,1046.25,1046.25,1046.25,1046.25,3,0,3.00
09/08/2004,07:24,1046.25,1046.25,1046.00,1046.25,22,11,33.00
09/08/2004,07:25,1046.00,1046.25,1046.00,1046.00,89,227,316.00
09/08/2004,07:26,1046.00,1046.00,1045.75,1045.75,0,98,98.00
09/08/2004,07:27,1045.75,1045.75,1045.75,1045.75,0,82,82.00
09/08/2004,07:28,1045.75,1046.00,1045.75,1045.75,2,39,41.00
09/08/2004,07:29,1045.75,1045.75,1045.75,1045.75,0,29,29.00
09/08/2004,07:31,1046.00,1046.00,1045.75,1045.75,20,3,23.00
09/08/2004,07:32,1045.75,1045.75,1045.75,1045.75,0,1,1.00
09/08/2004,07:33,1045.75,1045.75,1045.75,1045.75,0,28,28.00
09/08/2004,07:35,1045.75,1045.75,1045.75,1045.75,0,5,5.00
09/08/2004,07:36,1046.00,1046.00,1046.00,1046.00,5,0,5.00
09/08/2004,07:37,1045.75,1045.75,1045.75,1045.75,0,7,7.00
09/08/2004,07:38,1045.75,1045.75,1045.75,1045.75,0,181,181.00
09/08/2004,07:39,1045.75,1045.75,1045.75,1045.75,0,40,40.00
09/08/2004,07:40,1045.75,1045.75,1045.75,1045.75,0,9,9.00
09/08/2004,07:41,1045.75,1045.75,1045.75,1045.75,0,67,67.00
09/08/2004,07:42,1045.50,1045.75,1045.50,1045.75,27,2,29.00
09/08/2004,07:43,1045.75,1045.75,1045.50,1045.75,95,202,297.00
09/08/2004,07:44,1045.75,1046.00,1045.50,1046.00,19,10,29.00
09/08/2004,07:45,1045.75,1045.75,1045.50,1045.75,172,39,211.00
09/08/2004,07:46,1045.75,1045.75,1045.50,1045.50,1,5,6.00
09/08/2004,07:47,1045.50,1045.50,1045.50,1045.50,0,29,29.00
09/08/2004,07:48,1045.75,1045.75,1045.50,1045.50,1,1,2.00
09/08/2004,07:49,1045.75,1045.75,1045.75,1045.75,2,0,2.00
09/08/2004,07:50,1045.50,1045.75,1045.50,1045.75,8,1,9.00
09/08/2004,07:51,1045.75,1045.75,1045.75,1045.75,1,0,1.00
09/08/2004,07:52,1045.75,1045.75,1045.50,1045.50,5,3,8.00
09/08/2004,07:53,1045.75,1045.75,1045.50,1045.50,8,90,98.00
09/08/2004,07:54,1045.50,1045.50,1045.50,1045.50,0,158,158.00
09/08/2004,07:55,1045.50,1045.75,1045.50,1045.50,1,223,224.00
09/08/2004,07:56,1045.50,1045.50,1045.50,1045.50,0,56,56.00
09/08/2004,07:57,1045.50,1045.50,1045.25,1045.50,3,82,85.00
09/08/2004,07:58,1045.25,1045.50,1045.25,1045.50,279,2,281.00
09/08/2004,07:59,1045.50,1045.75,1045.50,1045.50,11,5,16.00
09/08/2004,08:00,1045.50,1045.50,1045.50,1045.50,0,51,51.00
09/08/2004,08:01,1045.50,1045.75,1045.25,1045.75,69,123,192.00
09/08/2004,08:02,1045.75,1045.75,1045.50,1045.75,131,16,147.00
09/08/2004,08:03,1045.75,1046.25,1045.75,1046.00,374,61,435.00
09/08/2004,08:04,1046.00,1046.00,1046.00,1046.00,0,125,125.00
09/08/2004,08:05,1045.75,1046.00,1045.75,1046.00,5,284,289.00
09/08/2004,08:06,1045.75,1046.00,1045.75,1046.00,1,7,8.00
09/08/2004,08:07,1046.00,1046.00,1045.75,1046.00,128,5,133.00
09/08/2004,08:08,1046.00,1046.00,1046.00,1046.00,25,0,25.00
09/08/2004,08:09,1046.25,1046.25,1046.00,1046.00,100,2,102.00
09/08/2004,08:10,1046.25,1046.25,1046.00,1046.00,6,13,19.00
09/08/2004,08:11,1046.00,1046.00,1046.00,1046.00,0,37,37.00
09/08/2004,08:12,1046.00,1046.00,1046.00,1046.00,0,1,1.00
09/08/2004,08:13,1045.75,1046.00,1045.75,1046.00,1,87,88.00
09/08/2004,08:14,1045.75,1046.00,1045.75,1046.00,1,8,9.00
09/08/2004,08:15,1046.00,1046.00,1045.75,1046.00,10,8,18.00
09/08/2004,08:16,1046.00,1046.00,1046.00,1046.00,2,0,2.00
09/08/2004,08:17,1046.00,1046.00,1045.75,1046.00,105,1,106.00
09/08/2004,08:18,1046.00,1046.25,1046.00,1046.25,69,0,69.00
09/08/2004,08:19,1046.00,1046.00,1046.00,1046.00,0,89,89.00
09/08/2004,08:20,1046.00,1046.00,1045.75,1045.75,15,38,53.00
09/08/2004,08:21,1045.75,1046.00,1045.75,1045.75,8,31,39.00
09/08/2004,08:22,1045.75,1046.00,1045.75,1046.00,1,52,53.00
09/08/2004,08:23,1045.75,1046.00,1045.75,1046.00,55,1,56.00
09/08/2004,08:24,1045.75,1046.00,1045.75,1046.00,55,25,80.00
09/08/2004,08:25,1046.00,1046.00,1045.75,1045.75,31,8,39.00
09/08/2004,08:26,1045.75,1046.00,1045.75,1045.75,4,89,93.00
09/08/2004,08:27,1045.75,1046.00,1045.50,1045.50,9,253,262.00
09/08/2004,08:28,1045.50,1045.75,1045.00,1045.00,128,1165,1293.00
09/08/2004,08:29,1045.25,1045.25,1044.75,1045.25,367,894,1261.00
09/08/2004,08:30,1045.25,1045.50,1045.00,1045.00,647,363,1010.00
09/08/2004,08:31,1045.25,1045.50,1045.00,1045.50,1642,3099,4741.00
09/08/2004,08:32,1045.50,1045.50,1045.00,1045.50,564,813,1377.00
09/08/2004,08:33,1045.25,1046.00,1045.25,1045.75,1967,726,2693.00
09/08/2004,08:34,1045.75,1045.75,1045.25,1045.75,794,901,1695.00
09/08/2004,08:35,1045.75,1045.75,1045.00,1045.00,821,1654,2475.00
09/08/2004,08:36,1045.00,1045.50,1045.00,1045.25,1240,821,2061.00
09/08/2004,08:37,1045.00,1045.25,1044.50,1044.75,358,1038,1396.00
09/08/2004,08:38,1044.75,1045.00,1044.50,1044.75,1094,747,1841.00
09/08/2004,08:39,1044.75,1045.00,1044.25,1044.75,613,466,1079.00
09/08/2004,08:40,1044.75,1046.00,1044.75,1046.00,1103,111,1214.00
09/08/2004,08:41,1045.75,1046.50,1045.75,1046.25,1544,1027,2571.00
09/08/2004,08:42,1046.00,1046.50,1046.00,1046.00,259,285,544.00
09/08/2004,08:43,1046.25,1046.25,1045.50,1046.00,808,479,1287.00
09/08/2004,08:44,1046.25,1046.75,1046.00,1046.50,1769,803,2572.00
09/08/2004,08:45,1046.25,1046.50,1046.00,1046.25,1568,1300,2868.00
09/08/2004,08:46,1046.50,1046.50,1046.00,1046.00,881,923,1804.00
09/08/2004,08:47,1046.00,1046.25,1045.75,1046.00,201,1353,1554.00
09/08/2004,08:48,1046.00,1046.50,1046.00,1046.50,1991,266,2257.00
09/08/2004,08:49,1046.75,1046.75,1046.50,1046.75,2517,483,3000.00
09/08/2004,08:50,1046.75,1046.75,1046.00,1046.25,870,1425,2295.00
09/08/2004,08:51,1046.25,1046.50,1045.75,1045.75,134,925,1059.00
09/08/2004,08:52,1045.75,1046.00,1045.50,1046.00,505,1880,2385.00
09/08/2004,08:53,1045.75,1046.00,1045.75,1045.75,107,339,446.00
09/08/2004,08:54,1046.00,1046.50,1045.75,1046.25,1662,91,1753.00
09/08/2004,08:55,1046.50,1046.50,1046.00,1046.00,1468,774,2242.00
09/08/2004,08:56,1046.25,1046.50,1046.00,1046.25,376,498,874.00
09/08/2004,08:57,1046.25,1046.25,1045.75,1046.25,246,1105,1351.00
09/08/2004,08:58,1046.25,1046.50,1046.00,1046.00,963,124,1087.00
09/08/2004,08:59,1046.00,1046.25,1045.75,1046.00,265,967,1232.00
09/08/2004,09:00,1045.75,1046.00,1045.25,1045.25,134,1756,1890.00
09/08/2004,09:01,1045.25,1045.75,1045.00,1045.50,1913,1488,3401.00
09/08/2004,09:02,1045.75,1046.50,1045.50,1046.25,1801,301,2102.00
09/08/2004,09:03,1046.25,1046.75,1045.75,1046.25,1784,1768,3552.00
09/08/2004,09:04,1046.25,1046.25,1045.75,1045.75,788,404,1192.00
09/08/2004,09:05,1045.75,1046.50,1045.75,1046.25,1122,400,1522.00
09/08/2004,09:06,1046.25,1046.75,1046.00,1046.75,888,142,1030.00
09/08/2004,09:07,1046.75,1047.00,1046.50,1046.50,2070,1136,3206.00
09/08/2004,09:08,1046.75,1046.75,1046.00,1046.75,338,1482,1820.00
09/08/2004,09:09,1046.75,1046.75,1046.00,1046.00,208,900,1108.00
09/08/2004,09:10,1046.00,1046.50,1045.75,1046.25,630,763,1393.00
09/08/2004,09:11,1046.50,1046.50,1046.00,1046.25,186,332,518.00
09/08/2004,09:12,1046.50,1047.00,1046.25,1046.75,1220,378,1598.00
09/08/2004,09:13,1046.75,1047.25,1046.75,1047.00,1642,412,2054.00
09/08/2004,09:14,1047.00,1047.00,1046.50,1046.75,315,876,1191.00
09/08/2004,09:15,1046.75,1046.75,1046.00,1046.75,993,1530,2523.00
09/08/2004,09:16,1046.75,1047.50,1046.50,1047.25,3839,1442,5281.00
09/08/2004,09:17,1047.25,1047.50,1047.00,1047.00,140,1379,1519.00
09/08/2004,09:18,1046.75,1047.00,1046.50,1046.75,1106,791,1897.00
09/08/2004,09:19,1046.75,1047.50,1046.75,1047.50,2746,347,3093.00
09/08/2004,09:20,1047.50,1047.50,1046.75,1047.00,3353,655,4008.00
09/08/2004,09:21,1047.00,1047.25,1046.75,1047.00,160,822,982.00
09/08/2004,09:22,1047.00,1047.25,1047.00,1047.25,500,244,744.00
09/08/2004,09:23,1047.25,1047.75,1047.25,1047.75,2783,152,2935.00
09/08/2004,09:24,1047.75,1047.75,1047.25,1047.50,476,743,1219.00
09/08/2004,09:25,1047.50,1048.25,1047.50,1047.75,3783,875,4658.00
09/08/2004,09:26,1048.00,1048.25,1047.50,1048.00,3085,1026,4111.00
09/08/2004,09:27,1048.00,1048.50,1048.00,1048.25,1880,275,2155.00
09/08/2004,09:28,1048.25,1048.50,1048.00,1048.00,2606,1814,4420.00
09/08/2004,09:29,1048.25,1049.00,1048.25,1049.00,1770,384,2154.00
09/08/2004,09:30,1048.75,1049.25,1048.75,1048.75,4192,2447,6639.00
09/08/2004,09:31,1048.75,1049.00,1048.25,1048.25,1324,2886,4210.00
09/08/2004,09:32,1048.25,1048.50,1048.00,1048.25,187,2513,2700.00
09/08/2004,09:33,1048.25,1048.25,1047.50,1047.75,707,4121,4828.00
09/08/2004,09:34,1047.75,1048.00,1047.25,1047.75,1411,1957,3368.00
09/08/2004,09:35,1047.75,1048.00,1047.50,1047.75,267,460,727.00
09/08/2004,09:36,1047.50,1047.75,1047.25,1047.25,511,1054,1565.00
09/08/2004,09:37,1047.25,1048.25,1047.00,1048.25,2976,1474,4450.00
09/08/2004,09:38,1048.25,1048.75,1048.00,1048.50,3618,2358,5976.00
09/08/2004,09:39,1048.50,1048.75,1048.25,1048.50,501,464,965.00
09/08/2004,09:40,1048.25,1048.50,1048.00,1048.00,550,719,1269.00
09/08/2004,09:41,1048.25,1048.25,1047.75,1048.00,598,850,1448.00
09/08/2004,09:42,1048.00,1048.00,1047.00,1047.25,866,2311,3177.00
09/08/2004,09:43,1047.25,1047.50,1046.50,1046.75,1131,2157,3288.00
09/08/2004,09:44,1046.75,1047.00,1046.25,1046.25,183,1773,1956.00
09/08/2004,09:45,1046.25,1046.50,1046.00,1046.25,390,2290,2680.00
09/08/2004,09:46,1046.25,1046.50,1046.00,1046.25,469,551,1020.00
09/08/2004,09:47,1046.25,1046.50,1045.75,1045.75,358,2440,2798.00
09/08/2004,09:48,1045.75,1046.00,1045.75,1046.00,391,3727,4118.00
09/08/2004,09:49,1046.00,1046.00,1045.00,1045.25,968,5443,6411.00
09/08/2004,09:50,1045.00,1045.25,1044.25,1044.25,1058,5098,6156.00
09/08/2004,09:51,1044.50,1045.25,1044.25,1045.00,2668,1625,4293.00
09/08/2004,09:52,1045.00,1045.50,1045.00,1045.25,2550,1349,3899.00
09/08/2004,09:53,1045.25,1045.50,1045.00,1045.00,1204,676,1880.00
09/08/2004,09:54,1045.00,1045.25,1044.50,1044.50,647,1637,2284.00
09/08/2004,09:55,1044.50,1045.50,1044.50,1045.25,1415,1350,2765.00
09/08/2004,09:56,1045.50,1045.50,1045.25,1045.50,82,39,121.00
09/08/2004,09:57,1045.50,1046.00,1045.25,1045.50,1881,757,2638.00
09/08/2004,09:58,1045.50,1045.75,1045.00,1045.00,246,1555,1801.00
09/08/2004,09:59,1045.00,1045.00,1044.00,1044.75,857,1755,2612.00
09/08/2004,10:00,1044.75,1045.50,1044.75,1045.25,1504,856,2360.00
09/08/2004,10:01,1045.25,1045.25,1044.75,1045.25,405,461,866.00
09/08/2004,10:02,1045.00,1045.75,1045.00,1045.50,987,111,1098.00
09/08/2004,10:03,1045.75,1046.00,1045.50,1045.75,1939,216,2155.00
09/08/2004,10:04,1045.50,1045.75,1045.25,1045.50,523,1038,1561.00
09/08/2004,10:05,1045.50,1045.50,1045.25,1045.50,406,54,460.00
09/08/2004,10:06,1045.50,1045.75,1045.00,1045.75,576,538,1114.00
09/08/2004,10:07,1045.50,1046.00,1045.00,1045.25,957,671,1628.00
09/08/2004,10:08,1045.25,1045.75,1045.00,1045.50,794,484,1278.00
09/08/2004,10:09,1045.75,1045.75,1045.25,1045.25,122,259,381.00
09/08/2004,10:10,1045.50,1045.50,1045.00,1045.25,407,348,755.00
09/08/2004,10:11,1045.25,1045.50,1044.75,1045.00,731,1911,2642.00
09/08/2004,10:12,1045.00,1046.00,1045.00,1046.00,1705,135,1840.00
09/08/2004,10:13,1046.00,1046.25,1045.75,1046.00,1702,309,2011.00
09/08/2004,10:14,1046.25,1047.00,1046.00,1046.75,2878,600,3478.00
09/08/2004,10:15,1046.75,1046.75,1046.50,1046.50,466,855,1321.00
09/08/2004,10:16,1046.50,1046.50,1046.00,1046.25,273,1391,1664.00
09/08/2004,10:17,1046.25,1046.25,1046.00,1046.25,83,167,250.00
09/08/2004,10:18,1046.25,1046.50,1046.00,1046.00,439,223,662.00
09/08/2004,10:19,1046.00,1046.25,1045.75,1045.75,8,1322,1330.00
09/08/2004,10:20,1045.75,1046.25,1045.75,1045.75,492,831,1323.00
09/08/2004,10:21,1045.75,1046.25,1045.75,1046.00,104,370,474.00
09/08/2004,10:22,1046.25,1046.25,1045.75,1046.00,856,287,1143.00
09/08/2004,10:23,1046.00,1046.00,1045.75,1046.00,335,139,474.00
09/08/2004,10:24,1046.00,1046.00,1045.75,1046.00,560,30,590.00
09/08/2004,10:25,1045.75,1046.00,1045.75,1046.00,78,7,85.00
09/08/2004,10:26,1046.00,1046.00,1045.75,1046.00,17,173,190.00
09/08/2004,10:27,1046.00,1046.50,1045.75,1046.25,852,644,1496.00
09/08/2004,10:28,1046.50,1046.50,1046.25,1046.25,220,319,539.00
09/08/2004,10:29,1046.25,1046.25,1045.75,1046.00,175,897,1072.00
09/08/2004,10:30,1045.75,1046.00,1045.50,1045.50,247,744,991.00
09/08/2004,10:31,1045.75,1045.75,1045.25,1045.25,340,497,837.00
09/08/2004,10:32,1045.50,1045.75,1045.25,1045.50,449,298,747.00
09/08/2004,10:33,1045.50,1046.00,1045.25,1045.75,671,6,677.00
09/08/2004,10:34,1046.00,1046.25,1045.75,1046.00,320,418,738.00
09/08/2004,10:35,1046.25,1046.75,1046.00,1046.50,1658,292,1950.00
09/08/2004,10:36,1046.25,1046.75,1046.25,1046.50,1806,800,2606.00
09/08/2004,10:37,1046.50,1046.50,1046.25,1046.25,261,459,720.00
09/08/2004,10:38,1046.25,1047.00,1046.25,1046.75,948,409,1357.00
09/08/2004,10:39,1046.75,1047.00,1046.75,1047.00,236,34,270.00
09/08/2004,10:40,1046.75,1047.00,1046.50,1046.50,112,615,727.00
09/08/2004,10:41,1046.50,1046.75,1046.25,1046.75,244,797,1041.00
09/08/2004,10:42,1046.75,1047.00,1046.50,1046.75,638,60,698.00
09/08/2004,10:43,1046.75,1047.00,1046.50,1046.50,26,230,256.00
09/08/2004,10:44,1046.75,1046.75,1046.25,1046.50,19,1019,1038.00
09/08/2004,10:45,1046.50,1046.75,1046.50,1046.50,309,126,435.00
09/08/2004,10:46,1046.50,1046.50,1046.25,1046.25,15,161,176.00
09/08/2004,10:47,1046.50,1046.75,1046.25,1046.75,356,13,369.00
09/08/2004,10:48,1046.75,1047.00,1046.50,1046.75,687,119,806.00
09/08/2004,10:49,1046.75,1046.75,1046.25,1046.50,196,357,553.00
09/08/2004,10:50,1046.50,1046.75,1046.25,1046.25,179,294,473.00
09/08/2004,10:51,1046.50,1046.50,1045.75,1045.75,257,894,1151.00
09/08/2004,10:52,1045.75,1046.00,1045.50,1045.75,270,1358,1628.00
09/08/2004,10:53,1045.75,1045.75,1045.50,1045.75,409,348,757.00
09/08/2004,10:54,1045.75,1045.75,1045.00,1045.00,511,2364,2875.00
09/08/2004,10:55,1045.25,1045.25,1045.00,1045.00,481,157,638.00
09/08/2004,10:56,1045.00,1045.25,1045.00,1045.25,151,379,530.00
09/08/2004,10:57,1045.00,1045.25,1044.50,1045.00,924,1724,2648.00
09/08/2004,10:58,1044.75,1045.00,1044.50,1044.50,391,676,1067.00
09/08/2004,10:59,1044.50,1045.00,1044.50,1045.00,637,715,1352.00
09/08/2004,11:00,1045.00,1045.25,1044.75,1045.25,114,141,255.00
09/08/2004,11:01,1045.25,1045.25,1045.00,1045.00,54,506,560.00
09/08/2004,11:02,1045.00,1045.00,1044.50,1044.75,71,862,933.00
09/08/2004,11:03,1044.75,1045.25,1044.50,1045.25,184,72,256.00
09/08/2004,11:04,1045.00,1045.75,1045.00,1045.50,671,115,786.00
09/08/2004,11:05,1045.75,1045.75,1045.25,1045.50,37,366,403.00
09/08/2004,11:06,1045.25,1045.50,1044.75,1044.75,67,622,689.00
09/08/2004,11:07,1045.00,1045.25,1044.75,1045.25,515,18,533.00
09/08/2004,11:08,1045.25,1045.75,1045.25,1045.50,319,200,519.00
09/08/2004,11:09,1045.25,1045.75,1045.25,1045.75,243,18,261.00
09/08/2004,11:10,1045.75,1045.75,1045.50,1045.75,840,94,934.00
09/08/2004,11:11,1045.75,1046.00,1045.75,1046.00,301,70,371.00
09/08/2004,11:12,1046.00,1046.00,1045.75,1046.00,49,19,68.00
09/08/2004,11:13,1046.00,1046.25,1045.75,1045.75,726,189,915.00
09/08/2004,11:14,1046.00,1046.00,1045.50,1045.75,167,327,494.00
09/08/2004,11:15,1046.00,1046.00,1045.25,1045.25,16,847,863.00
09/08/2004,11:16,1045.00,1045.25,1045.00,1045.00,461,192,653.00
09/08/2004,11:17,1045.00,1045.25,1044.50,1044.75,595,1059,1654.00
09/08/2004,11:18,1044.75,1045.00,1044.50,1045.00,201,164,365.00
09/08/2004,11:19,1044.75,1045.50,1044.75,1045.25,321,74,395.00
09/08/2004,11:20,1045.00,1045.00,1044.75,1045.00,95,285,380.00
09/08/2004,11:21,1045.00,1045.00,1044.00,1044.00,306,2358,2664.00
09/08/2004,11:22,1044.00,1044.50,1043.50,1043.50,914,2595,3509.00
09/08/2004,11:23,1043.50,1044.00,1043.50,1043.75,1577,891,2468.00
09/08/2004,11:24,1043.75,1044.00,1043.50,1043.75,629,328,957.00
09/08/2004,11:25,1044.00,1044.00,1043.75,1044.00,683,107,790.00
09/08/2004,11:26,1043.75,1044.00,1043.50,1043.75,564,817,1381.00
09/08/2004,11:27,1043.75,1044.00,1043.50,1043.50,156,613,769.00
09/08/2004,11:28,1043.75,1044.00,1043.25,1043.75,1262,1733,2995.00
09/08/2004,11:29,1043.75,1044.00,1043.75,1043.75,273,341,614.00
09/08/2004,11:30,1044.00,1044.25,1043.75,1044.00,848,282,1130.00
09/08/2004,11:31,1044.00,1044.00,1043.25,1043.25,64,2300,2364.00
09/08/2004,11:32,1043.25,1043.50,1042.75,1043.00,882,1951,2833.00
09/08/2004,11:33,1043.25,1043.75,1043.00,1043.50,719,542,1261.00
09/08/2004,11:34,1043.50,1043.50,1043.25,1043.25,61,88,149.00
09/08/2004,11:35,1043.50,1043.50,1043.00,1043.25,228,781,1009.00
09/08/2004,11:36,1043.25,1043.50,1043.00,1043.50,271,139,410.00
09/08/2004,11:37,1043.25,1043.50,1042.75,1043.25,621,1097,1718.00
09/08/2004,11:38,1043.25,1043.50,1043.00,1043.25,199,393,592.00
09/08/2004,11:39,1043.25,1043.75,1043.00,1043.75,620,119,739.00
09/08/2004,11:40,1043.50,1043.75,1043.25,1043.50,939,567,1506.00
09/08/2004,11:41,1043.25,1043.50,1042.75,1043.00,305,788,1093.00
09/08/2004,11:42,1042.75,1043.25,1042.50,1042.50,661,1704,2365.00
09/08/2004,11:43,1042.50,1043.25,1042.50,1042.75,735,801,1536.00
09/08/2004,11:44,1042.75,1043.00,1042.50,1043.00,538,797,1335.00
09/08/2004,11:45,1043.00,1043.50,1042.75,1043.25,1345,104,1449.00
09/08/2004,11:46,1043.50,1043.75,1043.25,1043.50,689,200,889.00
09/08/2004,11:47,1043.25,1043.75,1043.25,1043.25,374,115,489.00
09/08/2004,11:48,1043.25,1043.75,1043.25,1043.50,275,158,433.00
09/08/2004,11:49,1043.75,1044.00,1043.50,1044.00,729,43,772.00
09/08/2004,11:50,1044.00,1044.25,1043.75,1044.00,541,74,615.00
09/08/2004,11:51,1044.25,1044.25,1043.75,1044.00,147,393,540.00
09/08/2004,11:52,1044.00,1044.00,1043.75,1043.75,31,175,206.00
09/08/2004,11:53,1044.00,1044.00,1043.50,1043.75,124,810,934.00
09/08/2004,11:54,1043.75,1044.00,1043.50,1043.50,273,324,597.00
09/08/2004,11:55,1043.75,1043.75,1043.50,1043.75,240,44,284.00
09/08/2004,11:56,1043.75,1044.00,1043.50,1043.75,343,44,387.00
09/08/2004,11:57,1043.75,1043.75,1043.50,1043.75,232,8,240.00
09/08/2004,11:58,1043.75,1043.75,1043.00,1043.75,589,1207,1796.00
09/08/2004,11:59,1043.75,1043.75,1043.50,1043.75,313,29,342.00
09/08/2004,12:00,1043.75,1044.00,1043.25,1043.75,214,407,621.00
09/08/2004,12:01,1043.50,1044.00,1043.50,1043.75,587,257,844.00
09/08/2004,12:02,1044.00,1044.25,1043.75,1044.00,388,86,474.00
09/08/2004,12:03,1044.25,1044.75,1044.00,1044.50,1710,1448,3158.00
09/08/2004,12:04,1044.50,1044.50,1044.25,1044.50,388,103,491.00
09/08/2004,12:05,1044.50,1044.50,1044.00,1044.25,325,951,1276.00
09/08/2004,12:06,1044.25,1044.75,1043.75,1044.75,1628,786,2414.00
09/08/2004,12:07,1044.75,1045.25,1044.75,1045.00,2194,1395,3589.00
09/08/2004,12:08,1045.00,1045.25,1044.50,1045.25,1115,354,1469.00
09/08/2004,12:09,1045.00,1045.00,1044.50,1044.50,727,658,1385.00
09/08/2004,12:10,1044.50,1044.75,1044.50,1044.50,18,180,198.00
09/08/2004,12:11,1044.75,1044.75,1044.50,1044.50,14,120,134.00
09/08/2004,12:12,1044.75,1045.25,1044.50,1045.25,2228,449,2677.00
09/08/2004,12:13,1045.25,1045.50,1045.00,1045.25,535,297,832.00
09/08/2004,12:14,1045.25,1045.25,1045.00,1045.00,19,158,177.00
09/08/2004,12:15,1045.25,1045.25,1045.00,1045.25,1553,88,1641.00
09/08/2004,12:16,1045.25,1045.25,1044.75,1045.00,716,1140,1856.00
09/08/2004,12:17,1045.00,1045.75,1045.00,1045.75,1774,1561,3335.00
09/08/2004,12:18,1045.75,1046.00,1045.50,1045.75,1427,225,1652.00
09/08/2004,12:19,1045.75,1045.75,1045.25,1045.25,1193,759,1952.00
09/08/2004,12:20,1045.25,1045.50,1045.25,1045.50,13,311,324.00
09/08/2004,12:21,1045.50,1045.50,1044.50,1044.75,431,1729,2160.00
09/08/2004,12:22,1044.75,1045.00,1044.50,1044.75,167,272,439.00
09/08/2004,12:23,1045.00,1045.00,1044.75,1044.75,144,180,324.00
09/08/2004,12:24,1045.00,1045.00,1044.75,1045.00,32,152,184.00
09/08/2004,12:25,1045.00,1045.00,1044.50,1044.75,215,473,688.00
09/08/2004,12:26,1044.75,1045.00,1044.50,1044.75,144,665,809.00
09/08/2004,12:27,1044.75,1045.25,1044.75,1045.00,308,171,479.00
09/08/2004,12:28,1045.00,1045.25,1045.00,1045.00,19,355,374.00
09/08/2004,12:29,1045.00,1045.50,1045.00,1045.50,1142,118,1260.00
09/08/2004,12:30,1045.50,1045.75,1045.25,1045.25,972,396,1368.00
09/08/2004,12:31,1045.25,1045.50,1045.25,1045.25,219,161,380.00
09/08/2004,12:32,1045.25,1045.50,1045.25,1045.50,227,571,798.00
09/08/2004,12:33,1045.25,1045.50,1045.25,1045.50,17,17,34.00
09/08/2004,12:34,1045.25,1045.50,1045.25,1045.25,22,67,89.00
09/08/2004,12:35,1045.50,1045.50,1045.25,1045.25,213,91,304.00
09/08/2004,12:36,1045.25,1045.25,1044.50,1044.75,399,1499,1898.00
09/08/2004,12:37,1044.75,1044.75,1044.75,1044.75,0,102,102.00
09/08/2004,12:38,1044.75,1045.00,1044.75,1045.00,25,238,263.00
09/08/2004,12:39,1044.75,1044.75,1044.75,1044.75,0,49,49.00
09/08/2004,12:40,1045.00,1045.25,1044.75,1045.00,485,4,489.00
09/08/2004,12:41,1045.25,1045.50,1044.75,1045.25,557,307,864.00
09/08/2004,12:42,1045.25,1045.25,1045.00,1045.00,6,121,127.00
09/08/2004,12:43,1045.00,1045.50,1045.00,1045.25,598,163,761.00
09/08/2004,12:44,1045.50,1045.50,1045.25,1045.25,9,9,18.00
09/08/2004,12:45,1045.50,1045.50,1045.25,1045.25,47,144,191.00
09/08/2004,12:46,1045.25,1045.50,1045.00,1045.50,842,48,890.00
09/08/2004,12:47,1045.50,1045.50,1045.25,1045.50,1007,123,1130.00
09/08/2004,12:48,1045.50,1045.50,1045.25,1045.50,11,503,514.00
09/08/2004,12:49,1045.50,1045.50,1045.25,1045.50,247,13,260.00
09/08/2004,12:50,1045.50,1045.75,1045.25,1045.50,524,111,635.00
09/08/2004,12:51,1045.50,1045.75,1045.00,1045.25,335,935,1270.00
09/08/2004,12:52,1045.25,1045.50,1045.00,1045.50,61,166,227.00
09/08/2004,12:53,1045.25,1045.50,1045.25,1045.25,5,153,158.00
09/08/2004,12:54,1045.25,1046.00,1045.25,1046.00,1384,381,1765.00
09/08/2004,12:55,1046.00,1046.00,1045.50,1045.75,295,337,632.00
09/08/2004,12:56,1045.75,1045.75,1045.50,1045.75,92,196,288.00
09/08/2004,12:57,1045.50,1045.75,1045.50,1045.75,324,6,330.00
09/08/2004,12:58,1045.75,1046.50,1045.75,1046.50,1273,107,1380.00
09/08/2004,12:59,1046.25,1046.50,1046.00,1046.00,74,370,444.00
09/08/2004,13:00,1046.00,1046.25,1045.50,1045.75,216,1520,1736.00
09/08/2004,13:01,1045.50,1045.75,1045.25,1045.50,95,1600,1695.00
09/08/2004,13:02,1045.25,1047.25,1045.25,1046.75,4088,1234,5322.00
09/08/2004,13:03,1046.50,1046.75,1046.00,1046.00,1612,1739,3351.00
09/08/2004,13:04,1046.00,1046.25,1045.75,1045.75,63,477,540.00
09/08/2004,13:05,1045.75,1046.00,1045.00,1045.00,171,1731,1902.00
09/08/2004,13:06,1045.00,1045.75,1044.75,1045.50,1317,1790,3107.00
09/08/2004,13:07,1045.50,1045.50,1044.75,1045.00,424,2105,2529.00
09/08/2004,13:08,1045.00,1045.50,1045.00,1045.25,368,257,625.00
09/08/2004,13:09,1045.25,1045.50,1045.00,1045.25,258,297,555.00
09/08/2004,13:10,1045.25,1045.75,1045.00,1045.75,955,535,1490.00
09/08/2004,13:11,1045.75,1046.00,1045.50,1046.00,691,29,720.00
09/08/2004,13:12,1045.75,1046.00,1045.50,1045.50,516,1165,1681.00
09/08/2004,13:13,1045.25,1045.50,1045.25,1045.50,224,371,595.00
09/08/2004,13:14,1045.25,1045.50,1045.25,1045.25,7,30,37.00
09/08/2004,13:15,1045.25,1045.50,1045.00,1045.25,28,385,413.00
09/08/2004,13:16,1045.25,1045.50,1045.00,1045.50,564,127,691.00
09/08/2004,13:17,1045.75,1045.75,1045.50,1045.50,34,382,416.00
09/08/2004,13:18,1045.50,1046.00,1045.50,1045.75,435,255,690.00
09/08/2004,13:19,1045.75,1045.75,1045.25,1045.50,223,200,423.00
09/08/2004,13:20,1045.50,1045.75,1045.25,1045.75,173,137,310.00
09/08/2004,13:21,1045.50,1045.75,1045.50,1045.50,312,153,465.00
09/08/2004,13:22,1045.50,1045.75,1045.25,1045.50,462,269,731.00
09/08/2004,13:23,1045.50,1045.75,1045.25,1045.50,136,36,172.00
09/08/2004,13:24,1045.50,1045.75,1045.50,1045.75,8,185,193.00
09/08/2004,13:25,1045.75,1045.75,1045.50,1045.50,46,313,359.00
09/08/2004,13:26,1045.50,1045.75,1045.50,1045.50,110,37,147.00
09/08/2004,13:27,1045.75,1045.75,1045.50,1045.50,871,3,874.00
09/08/2004,13:28,1045.75,1046.00,1045.50,1046.00,708,5,713.00
09/08/2004,13:29,1046.00,1046.25,1045.75,1046.00,878,239,1117.00
09/08/2004,13:30,1046.00,1046.00,1045.50,1045.50,582,639,1221.00
09/08/2004,13:31,1045.75,1045.75,1044.75,1044.75,34,2856,2890.00
09/08/2004,13:32,1044.75,1045.00,1044.50,1044.50,944,1911,2855.00
09/08/2004,13:33,1044.75,1044.75,1044.25,1044.25,438,689,1127.00
09/08/2004,13:34,1044.25,1045.00,1044.25,1045.00,3072,688,3760.00
09/08/2004,13:35,1045.00,1045.00,1044.75,1044.75,66,760,826.00
09/08/2004,13:36,1045.00,1045.75,1044.75,1045.50,2328,1075,3403.00
09/08/2004,13:37,1045.50,1045.50,1045.00,1045.00,165,199,364.00
09/08/2004,13:38,1045.25,1045.50,1045.00,1045.25,220,88,308.00
09/08/2004,13:39,1045.00,1045.25,1044.50,1044.50,248,959,1207.00
09/08/2004,13:40,1044.75,1044.75,1043.50,1044.00,379,4035,4414.00
09/08/2004,13:41,1043.75,1044.25,1043.75,1044.25,438,1156,1594.00
09/08/2004,13:42,1044.25,1044.25,1044.00,1044.25,115,116,231.00
09/08/2004,13:43,1044.25,1044.25,1043.50,1043.75,412,1393,1805.00
09/08/2004,13:44,1043.75,1044.25,1043.75,1044.00,607,366,973.00
09/08/2004,13:45,1044.25,1044.25,1044.00,1044.00,21,28,49.00
09/08/2004,13:46,1044.00,1044.50,1044.00,1044.25,1361,612,1973.00
09/08/2004,13:47,1044.25,1044.50,1044.00,1044.25,45,827,872.00
09/08/2004,13:48,1044.25,1044.25,1043.50,1043.50,267,2326,2593.00
09/08/2004,13:49,1043.50,1043.75,1043.00,1043.75,828,1057,1885.00
09/08/2004,13:50,1043.75,1044.00,1043.25,1043.25,675,1139,1814.00
09/08/2004,13:51,1043.00,1043.50,1043.00,1043.00,344,514,858.00
09/08/2004,13:52,1043.00,1043.25,1042.75,1043.00,1034,1651,2685.00
09/08/2004,13:53,1043.25,1043.25,1042.75,1043.00,343,1121,1464.00
09/08/2004,13:54,1043.00,1043.50,1043.00,1043.25,384,418,802.00
09/08/2004,13:55,1043.25,1043.50,1043.00,1043.25,61,84,145.00
09/08/2004,13:56,1043.00,1043.25,1043.00,1043.25,279,1245,1524.00
09/08/2004,13:57,1043.50,1043.50,1043.00,1043.25,216,514,730.00
09/08/2004,13:58,1043.25,1043.50,1042.75,1043.25,715,1290,2005.00
09/08/2004,13:59,1043.50,1044.00,1043.25,1044.00,1592,133,1725.00
09/08/2004,14:00,1044.00,1044.25,1043.50,1043.50,675,937,1612.00
09/08/2004,14:01,1043.50,1043.75,1042.75,1043.00,644,2635,3279.00
09/08/2004,14:02,1042.75,1043.00,1042.25,1042.50,1612,4085,5697.00
09/08/2004,14:03,1042.75,1043.00,1042.25,1043.00,1001,522,1523.00
09/08/2004,14:04,1043.00,1043.50,1043.00,1043.25,504,1068,1572.00
09/08/2004,14:05,1043.25,1043.25,1042.75,1043.25,148,420,568.00
09/08/2004,14:06,1043.00,1043.25,1043.00,1043.25,100,257,357.00
09/08/2004,14:07,1043.25,1043.25,1042.50,1042.50,933,1150,2083.00
09/08/2004,14:08,1042.50,1042.75,1042.50,1042.50,489,1357,1846.00
09/08/2004,14:09,1042.50,1042.75,1042.00,1042.25,1675,2710,4385.00
09/08/2004,14:10,1042.25,1042.25,1042.00,1042.00,1423,2463,3886.00
09/08/2004,14:11,1042.00,1042.75,1041.75,1042.75,2736,1423,4159.00
09/08/2004,14:12,1042.75,1042.75,1042.50,1042.75,810,1019,1829.00
09/08/2004,14:13,1042.50,1043.00,1042.50,1042.75,863,888,1751.00
09/08/2004,14:14,1043.00,1043.00,1042.50,1042.50,522,167,689.00
09/08/2004,14:15,1042.75,1043.25,1042.50,1043.25,1025,128,1153.00
09/08/2004,14:16,1043.25,1043.25,1042.25,1042.50,286,1041,1327.00
09/08/2004,14:17,1042.50,1042.75,1042.00,1042.50,397,1051,1448.00
09/08/2004,14:18,1042.75,1043.00,1042.50,1042.75,292,63,355.00
09/08/2004,14:19,1042.75,1043.25,1042.75,1043.25,275,146,421.00
09/08/2004,14:20,1043.25,1043.25,1042.75,1043.00,92,241,333.00
09/08/2004,14:21,1042.75,1043.00,1042.75,1042.75,187,342,529.00
09/08/2004,14:22,1043.00,1043.00,1042.50,1042.75,61,244,305.00
09/08/2004,14:23,1042.75,1042.75,1042.50,1042.75,16,242,258.00
09/08/2004,14:24,1042.50,1042.50,1042.00,1042.25,346,896,1242.00
09/08/2004,14:25,1042.50,1042.75,1042.25,1042.50,198,177,375.00
09/08/2004,14:26,1042.50,1043.25,1042.25,1043.00,1619,162,1781.00
09/08/2004,14:27,1043.25,1043.50,1043.00,1043.50,927,65,992.00
09/08/2004,14:28,1043.50,1043.75,1043.25,1043.50,622,419,1041.00
09/08/2004,14:29,1043.25,1043.50,1043.25,1043.25,208,109,317.00
09/08/2004,14:30,1043.25,1043.50,1043.00,1043.25,304,594,898.00
09/08/2004,14:31,1043.25,1043.75,1043.00,1043.50,704,374,1078.00
09/08/2004,14:32,1043.50,1044.00,1043.25,1044.00,1529,92,1621.00
09/08/2004,14:33,1044.00,1044.25,1043.75,1044.00,670,441,1111.00
09/08/2004,14:34,1044.00,1044.50,1044.00,1044.25,853,266,1119.00
09/08/2004,14:35,1044.25,1044.75,1044.25,1044.75,1048,277,1325.00
09/08/2004,14:36,1044.75,1044.75,1044.25,1044.50,1048,586,1634.00
09/08/2004,14:37,1044.25,1044.50,1043.25,1043.25,893,3122,4015.00
09/08/2004,14:38,1043.50,1044.00,1043.00,1044.00,1171,884,2055.00
09/08/2004,14:39,1044.00,1044.00,1043.75,1044.00,68,19,87.00
09/08/2004,14:40,1043.75,1044.00,1043.50,1043.75,276,565,841.00
09/08/2004,14:41,1044.00,1044.25,1043.50,1043.50,1153,891,2044.00
09/08/2004,14:42,1043.50,1044.00,1043.25,1043.75,306,355,661.00
09/08/2004,14:43,1043.75,1043.75,1043.25,1043.50,264,205,469.00
09/08/2004,14:44,1043.75,1044.00,1043.50,1044.00,263,44,307.00
09/08/2004,14:45,1044.00,1044.25,1043.75,1044.25,966,221,1187.00
09/08/2004,14:46,1044.25,1044.25,1043.75,1043.75,46,801,847.00
09/08/2004,14:47,1043.50,1044.00,1043.50,1043.75,416,340,756.00
09/08/2004,14:48,1044.00,1044.00,1043.25,1043.25,241,897,1138.00
09/08/2004,14:49,1043.25,1044.00,1043.25,1043.75,429,345,774.00
09/08/2004,14:50,1043.50,1043.75,1043.50,1043.50,70,82,152.00
09/08/2004,14:51,1043.50,1043.75,1043.00,1043.25,19,1293,1312.00
09/08/2004,14:52,1043.00,1043.25,1042.75,1043.00,495,1355,1850.00
09/08/2004,14:53,1043.25,1043.25,1042.50,1042.50,473,1098,1571.00
09/08/2004,14:54,1042.50,1043.00,1042.50,1042.75,179,803,982.00
09/08/2004,14:55,1042.50,1042.75,1042.25,1042.25,385,926,1311.00
09/08/2004,14:56,1042.25,1042.50,1042.25,1042.25,105,492,597.00
09/08/2004,14:57,1042.50,1042.50,1042.00,1042.00,906,1325,2231.00
09/08/2004,14:58,1042.25,1042.50,1042.00,1042.50,958,768,1726.00
09/08/2004,14:59,1042.25,1042.50,1042.00,1042.25,441,945,1386.00
09/08/2004,15:00,1042.25,1042.50,1042.00,1042.25,1193,817,2010.00
09/08/2004,15:01,1042.25,1043.00,1042.00,1042.75,2991,2465,5456.00
09/08/2004,15:02,1042.75,1043.00,1042.00,1042.00,850,1850,2700.00
09/08/2004,15:03,1042.00,1042.50,1042.00,1042.00,891,757,1648.00
09/08/2004,15:04,1042.00,1042.25,1041.75,1042.25,484,1094,1578.00
09/08/2004,15:05,1042.25,1042.50,1042.00,1042.50,547,19,566.00
09/08/2004,15:06,1042.50,1042.50,1042.25,1042.25,162,227,389.00
09/08/2004,15:07,1042.50,1043.75,1042.25,1043.75,3233,640,3873.00
09/08/2004,15:08,1043.75,1044.00,1043.50,1043.50,650,339,989.00
09/08/2004,15:09,1043.50,1043.75,1042.75,1042.75,29,1099,1128.00
09/08/2004,15:10,1042.75,1043.25,1042.50,1043.00,326,729,1055.00
09/08/2004,15:11,1042.75,1043.25,1042.50,1043.00,650,482,1132.00
09/08/2004,15:12,1043.25,1043.75,1043.00,1043.50,514,32,546.00
09/08/2004,15:13,1043.75,1044.00,1043.50,1043.75,950,1029,1979.00
09/08/2004,15:14,1043.75,1044.25,1043.75,1044.00,1167,259,1426.00
09/08/2004,15:15,1044.00,1044.75,1044.00,1044.50,2743,1574,4317.00
09/08/2004,15:16,1044.50,1044.50,1044.25,1044.25,45,53,98.00
09/08/2004,15:31,1044.75,1044.75,1044.75,1044.75,5,0,5.00
09/08/2004,15:34,1044.75,1044.75,1044.50,1044.50,2,35,37.00
09/08/2004,15:35,1044.75,1044.75,1044.75,1044.75,10,0,10.00
09/08/2004,15:36,1044.50,1044.50,1044.50,1044.50,0,1,1.00
09/08/2004,15:37,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/08/2004,15:39,1044.75,1044.75,1044.75,1044.75,14,0,14.00
09/08/2004,15:46,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/08/2004,15:51,1044.75,1044.75,1044.75,1044.75,5,0,5.00
09/08/2004,15:52,1044.75,1044.75,1044.75,1044.75,6,0,6.00
09/08/2004,15:53,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/08/2004,15:55,1044.50,1044.50,1044.50,1044.50,0,1,1.00
09/08/2004,16:00,1044.50,1044.50,1044.50,1044.50,0,2,2.00
09/08/2004,17:01,1044.75,1044.75,1044.75,1044.75,3,0,3.00
09/08/2004,17:02,1045.00,1045.00,1045.00,1045.00,10,0,10.00
09/08/2004,17:14,1045.00,1045.00,1044.50,1044.50,4,1,5.00
09/08/2004,17:16,1044.75,1044.75,1044.75,1044.75,1,0,1.00
09/08/2004,17:54,1045.00,1045.00,1045.00,1045.00,4,0,4.00
09/08/2004,18:17,1044.75,1044.75,1044.75,1044.75,0,2,2.00
09/08/2004,18:36,1044.50,1044.50,1044.50,1044.50,0,1,1.00
09/08/2004,19:09,1043.75,1043.75,1043.75,1043.75,0,5,5.00
09/08/2004,19:10,1043.75,1043.75,1043.75,1043.75,0,5,5.00
09/08/2004,19:11,1043.75,1043.75,1043.75,1043.75,0,1,1.00
09/08/2004,19:33,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/08/2004,19:35,1044.00,1044.00,1044.00,1044.00,1,0,1.00
09/08/2004,19:42,1043.75,1043.75,1043.75,1043.75,0,2,2.00
09/08/2004,19:44,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/08/2004,19:56,1043.75,1043.75,1043.50,1043.50,1,1,2.00
09/08/2004,19:57,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/08/2004,20:05,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/08/2004,20:13,1043.50,1043.50,1043.50,1043.50,0,4,4.00
09/08/2004,20:24,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/08/2004,21:26,1043.75,1043.75,1043.75,1043.75,1,0,1.00
09/08/2004,21:49,1044.00,1044.00,1043.50,1043.50,1,1,2.00
09/08/2004,21:50,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/08/2004,21:51,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/08/2004,21:52,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/08/2004,21:53,1043.50,1043.50,1043.50,1043.50,0,5,5.00
09/08/2004,22:10,1043.50,1043.50,1043.50,1043.50,0,3,3.00
09/08/2004,22:12,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/08/2004,22:26,1043.75,1043.75,1043.75,1043.75,2,0,2.00
09/08/2004,22:48,1043.25,1043.25,1043.25,1043.25,0,10,10.00
09/08/2004,22:58,1043.25,1043.25,1043.00,1043.00,0,10,10.00
09/08/2004,23:02,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/08/2004,23:03,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/08/2004,23:19,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/08/2004,23:30,1043.50,1043.50,1043.50,1043.50,11,0,11.00
09/08/2004,23:53,1043.75,1043.75,1043.50,1043.50,2,8,10.00
09/08/2004,23:59,1043.75,1044.00,1043.75,1044.00,10,0,10.00
09/09/2004,00:24,1043.25,1043.25,1043.00,1043.00,0,7,7.00
09/09/2004,00:26,1043.00,1043.00,1043.00,1043.00,0,3,3.00
09/09/2004,00:40,1043.00,1043.00,1043.00,1043.00,0,3,3.00
09/09/2004,00:53,1042.75,1042.75,1042.75,1042.75,0,8,8.00
09/09/2004,00:55,1042.50,1042.50,1042.50,1042.50,0,2,2.00
09/09/2004,01:17,1042.75,1042.75,1042.75,1042.75,10,0,10.00
09/09/2004,01:18,1042.50,1042.50,1042.50,1042.50,0,1,1.00
09/09/2004,01:20,1042.50,1042.50,1042.50,1042.50,0,1,1.00
09/09/2004,01:27,1042.50,1042.50,1042.50,1042.50,0,4,4.00
09/09/2004,01:32,1042.75,1042.75,1042.75,1042.75,4,0,4.00
09/09/2004,01:37,1043.00,1043.00,1043.00,1043.00,2,0,2.00
09/09/2004,01:42,1043.25,1043.25,1043.25,1043.25,10,0,10.00
09/09/2004,01:56,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/09/2004,01:57,1043.25,1043.25,1043.25,1043.25,3,0,3.00
09/09/2004,02:17,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/09/2004,02:24,1042.25,1042.25,1042.25,1042.25,0,6,6.00
09/09/2004,02:25,1042.25,1042.25,1042.25,1042.25,0,30,30.00
09/09/2004,02:31,1042.00,1042.00,1042.00,1042.00,0,7,7.00
09/09/2004,02:35,1042.25,1042.25,1042.25,1042.25,3,0,3.00
09/09/2004,02:36,1042.25,1042.25,1042.25,1042.25,4,0,4.00
09/09/2004,02:40,1042.00,1042.00,1042.00,1042.00,0,32,32.00
09/09/2004,02:42,1042.00,1042.00,1042.00,1042.00,0,9,9.00
09/09/2004,02:45,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/09/2004,02:46,1041.75,1042.00,1041.75,1042.00,16,1,17.00
09/09/2004,02:49,1042.25,1042.25,1042.25,1042.25,5,0,5.00
09/09/2004,02:56,1041.75,1041.75,1041.75,1041.75,0,6,6.00
09/09/2004,02:59,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/09/2004,03:01,1041.75,1041.75,1041.75,1041.75,0,2,2.00
09/09/2004,03:02,1041.75,1041.75,1041.75,1041.75,0,15,15.00
09/09/2004,03:03,1041.75,1041.75,1041.75,1041.75,0,6,6.00
09/09/2004,03:04,1041.75,1041.75,1041.75,1041.75,0,12,12.00
09/09/2004,03:05,1041.75,1041.75,1041.75,1041.75,0,10,10.00
09/09/2004,03:06,1041.75,1041.75,1041.75,1041.75,0,5,5.00
09/09/2004,03:07,1041.75,1041.75,1041.75,1041.75,0,2,2.00
09/09/2004,03:08,1041.75,1041.75,1041.75,1041.75,0,10,10.00
09/09/2004,03:10,1041.75,1041.75,1041.75,1041.75,0,10,10.00
09/09/2004,03:14,1041.50,1041.50,1041.50,1041.50,0,25,25.00
09/09/2004,03:17,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,03:23,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/09/2004,03:24,1042.00,1042.00,1042.00,1042.00,70,0,70.00
09/09/2004,03:29,1041.50,1041.50,1041.50,1041.50,0,4,4.00
09/09/2004,03:31,1041.75,1041.75,1041.50,1041.50,1,2,3.00
09/09/2004,03:32,1041.50,1041.50,1041.50,1041.50,0,5,5.00
09/09/2004,03:33,1041.50,1041.50,1041.50,1041.50,0,6,6.00
09/09/2004,03:34,1041.50,1041.50,1041.50,1041.50,0,8,8.00
09/09/2004,03:35,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/09/2004,03:36,1041.75,1041.75,1041.75,1041.75,5,0,5.00
09/09/2004,03:37,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/09/2004,03:38,1041.25,1041.25,1041.25,1041.25,0,2,2.00
09/09/2004,03:46,1041.50,1041.50,1041.50,1041.50,3,0,3.00
09/09/2004,03:47,1041.50,1041.50,1041.50,1041.50,9,0,9.00
09/09/2004,03:58,1041.50,1041.50,1041.50,1041.50,16,0,16.00
09/09/2004,03:59,1041.50,1041.50,1041.50,1041.50,79,0,79.00
09/09/2004,04:03,1042.00,1042.00,1042.00,1042.00,4,0,4.00
09/09/2004,04:08,1042.00,1042.00,1042.00,1042.00,3,0,3.00
09/09/2004,04:09,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/09/2004,04:31,1041.75,1041.75,1041.75,1041.75,0,5,5.00
09/09/2004,04:35,1041.50,1041.50,1041.50,1041.50,0,4,4.00
09/09/2004,04:36,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,04:37,1041.25,1041.25,1041.25,1041.25,0,5,5.00
09/09/2004,04:38,1041.25,1041.50,1041.25,1041.50,3,1,4.00
09/09/2004,04:39,1041.25,1041.25,1041.00,1041.00,0,4,4.00
09/09/2004,04:40,1041.25,1041.25,1041.25,1041.25,11,0,11.00
09/09/2004,04:41,1041.25,1041.25,1041.25,1041.25,5,0,5.00
09/09/2004,04:46,1041.50,1041.50,1041.25,1041.25,4,3,7.00
09/09/2004,04:53,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/09/2004,04:54,1041.75,1041.75,1041.75,1041.75,5,0,5.00
09/09/2004,04:57,1041.50,1041.50,1041.50,1041.50,0,3,3.00
09/09/2004,04:59,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,05:00,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,05:06,1041.25,1041.25,1041.25,1041.25,0,2,2.00
09/09/2004,05:07,1041.50,1041.50,1041.50,1041.50,6,0,6.00
09/09/2004,05:08,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/09/2004,05:11,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/09/2004,05:12,1042.00,1042.00,1041.75,1041.75,7,10,17.00
09/09/2004,05:15,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/09/2004,05:18,1041.75,1041.75,1041.75,1041.75,0,11,11.00
09/09/2004,05:32,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,05:44,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/09/2004,05:49,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/09/2004,05:51,1041.75,1041.75,1041.75,1041.75,5,0,5.00
09/09/2004,05:52,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,06:06,1041.75,1041.75,1041.75,1041.75,10,0,10.00
09/09/2004,06:07,1041.75,1041.75,1041.75,1041.75,5,0,5.00
09/09/2004,06:09,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,06:23,1041.25,1041.50,1041.00,1041.00,2,6,8.00
09/09/2004,06:25,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/09/2004,06:27,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/09/2004,06:29,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/09/2004,06:30,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/09/2004,06:31,1041.25,1041.25,1041.00,1041.00,1,1,2.00
09/09/2004,06:32,1041.25,1041.25,1041.00,1041.00,1,25,26.00
09/09/2004,06:34,1041.00,1041.00,1041.00,1041.00,0,254,254.00
09/09/2004,06:35,1041.00,1041.00,1041.00,1041.00,0,2,2.00
09/09/2004,06:36,1041.00,1041.00,1041.00,1041.00,0,10,10.00
09/09/2004,06:37,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/09/2004,06:38,1041.25,1041.25,1041.00,1041.00,25,5,30.00
09/09/2004,06:39,1041.00,1041.00,1041.00,1041.00,0,4,4.00
09/09/2004,06:40,1041.25,1041.25,1041.25,1041.25,25,0,25.00
09/09/2004,06:44,1041.25,1041.25,1041.25,1041.25,73,0,73.00
09/09/2004,06:46,1041.25,1041.50,1041.00,1041.50,9,1,10.00
09/09/2004,06:47,1041.25,1041.25,1041.25,1041.25,0,86,86.00
09/09/2004,06:48,1041.25,1041.25,1041.25,1041.25,0,31,31.00
09/09/2004,06:49,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/09/2004,06:50,1041.50,1041.50,1041.50,1041.50,39,0,39.00
09/09/2004,06:53,1041.75,1041.75,1041.50,1041.50,1,1,2.00
09/09/2004,06:54,1041.50,1041.50,1041.50,1041.50,0,40,40.00
09/09/2004,06:55,1041.50,1041.50,1041.50,1041.50,0,9,9.00
09/09/2004,06:56,1041.25,1041.25,1041.25,1041.25,0,207,207.00
09/09/2004,06:57,1041.25,1041.25,1041.25,1041.25,0,30,30.00
09/09/2004,06:59,1041.25,1041.25,1041.25,1041.25,0,5,5.00
09/09/2004,07:00,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/09/2004,07:01,1041.25,1041.50,1041.25,1041.50,27,1,28.00
09/09/2004,07:02,1041.75,1043.00,1041.75,1042.75,237,53,290.00
09/09/2004,07:03,1042.25,1042.50,1042.25,1042.50,17,3,20.00
09/09/2004,07:04,1042.75,1043.00,1042.75,1043.00,29,0,29.00
09/09/2004,07:05,1043.00,1043.00,1042.75,1042.75,17,29,46.00
09/09/2004,07:06,1042.75,1042.75,1042.75,1042.75,0,5,5.00
09/09/2004,07:07,1042.50,1042.50,1042.50,1042.50,0,1,1.00
09/09/2004,07:08,1042.50,1042.50,1042.50,1042.50,0,2,2.00
09/09/2004,07:10,1042.75,1042.75,1042.75,1042.75,40,0,40.00
09/09/2004,07:11,1042.75,1043.00,1042.75,1043.00,60,0,60.00
09/09/2004,07:12,1043.00,1043.00,1043.00,1043.00,3,0,3.00
09/09/2004,07:13,1042.75,1042.75,1042.75,1042.75,0,1,1.00
09/09/2004,07:14,1043.00,1043.00,1043.00,1043.00,1,0,1.00
09/09/2004,07:15,1043.00,1043.25,1043.00,1043.25,101,0,101.00
09/09/2004,07:16,1043.25,1043.25,1043.25,1043.25,3,0,3.00
09/09/2004,07:17,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/09/2004,07:18,1043.00,1043.00,1043.00,1043.00,0,6,6.00
09/09/2004,07:19,1043.00,1043.25,1043.00,1043.25,45,1,46.00
09/09/2004,07:20,1043.50,1043.50,1043.25,1043.25,3,63,66.00
09/09/2004,07:21,1043.25,1043.50,1043.25,1043.50,16,2,18.00
09/09/2004,07:22,1043.50,1043.50,1043.50,1043.50,33,0,33.00
09/09/2004,07:23,1043.25,1043.25,1043.00,1043.00,0,38,38.00
09/09/2004,07:24,1043.00,1043.25,1043.00,1043.25,10,23,33.00
09/09/2004,07:25,1043.25,1043.25,1043.25,1043.25,23,0,23.00
09/09/2004,07:26,1043.00,1043.50,1043.00,1043.25,13,6,19.00
09/09/2004,07:27,1043.25,1043.50,1043.25,1043.25,1,64,65.00
09/09/2004,07:28,1043.25,1044.25,1043.25,1044.25,60,3,63.00
09/09/2004,07:29,1044.00,1044.00,1044.00,1044.00,0,3,3.00
09/09/2004,07:30,1044.00,1044.00,1043.75,1044.00,1,2,3.00
09/09/2004,07:31,1044.00,1044.25,1043.50,1043.50,21,31,52.00
09/09/2004,07:32,1044.00,1044.00,1044.00,1044.00,15,0,15.00
09/09/2004,07:33,1044.00,1044.25,1044.00,1044.25,208,33,241.00
09/09/2004,07:34,1044.50,1044.50,1044.50,1044.50,81,0,81.00
09/09/2004,07:35,1044.50,1044.75,1044.50,1044.50,10,6,16.00
09/09/2004,07:36,1044.50,1044.75,1044.50,1044.75,37,11,48.00
09/09/2004,07:37,1044.75,1044.75,1044.50,1044.75,60,10,70.00
09/09/2004,07:38,1044.75,1044.75,1044.75,1044.75,2,0,2.00
09/09/2004,07:39,1044.75,1044.75,1044.50,1044.50,10,1,11.00
09/09/2004,07:40,1044.75,1045.00,1044.75,1044.75,52,4,56.00
09/09/2004,07:41,1044.75,1045.00,1044.75,1044.75,54,27,81.00
09/09/2004,07:42,1044.75,1044.75,1044.75,1044.75,0,46,46.00
09/09/2004,07:43,1044.75,1044.75,1044.50,1044.50,50,155,205.00
09/09/2004,07:44,1044.50,1044.50,1044.50,1044.50,0,157,157.00
09/09/2004,07:45,1044.50,1044.50,1044.25,1044.25,0,67,67.00
09/09/2004,07:46,1044.25,1044.50,1044.25,1044.50,158,2,160.00
09/09/2004,07:47,1044.50,1044.50,1044.50,1044.50,27,0,27.00
09/09/2004,07:48,1044.50,1044.50,1044.50,1044.50,2,0,2.00
09/09/2004,07:49,1044.25,1044.25,1044.25,1044.25,0,1,1.00
09/09/2004,07:50,1044.25,1044.50,1044.25,1044.50,5,3,8.00
09/09/2004,07:51,1044.50,1044.50,1044.50,1044.50,31,0,31.00
09/09/2004,07:52,1044.75,1045.00,1044.75,1045.00,20,0,20.00
09/09/2004,07:53,1044.75,1044.75,1044.50,1044.75,10,7,17.00
09/09/2004,07:54,1044.75,1044.75,1044.75,1044.75,18,0,18.00
09/09/2004,07:55,1044.75,1044.75,1044.50,1044.50,1,2,3.00
09/09/2004,07:56,1044.50,1044.75,1044.50,1044.75,22,1,23.00
09/09/2004,07:57,1044.75,1044.75,1044.50,1044.50,1,1,2.00
09/09/2004,07:58,1044.75,1045.00,1044.75,1044.75,4,5,9.00
09/09/2004,07:59,1044.75,1044.75,1044.75,1044.75,0,2,2.00
09/09/2004,08:00,1044.75,1044.75,1044.75,1044.75,0,9,9.00
09/09/2004,08:01,1044.75,1044.75,1044.75,1044.75,0,27,27.00
09/09/2004,08:03,1044.75,1045.00,1044.75,1045.00,5,2,7.00
09/09/2004,08:04,1044.75,1044.75,1044.50,1044.50,0,7,7.00
09/09/2004,08:05,1044.75,1044.75,1044.50,1044.75,29,1,30.00
09/09/2004,08:06,1044.75,1045.00,1044.75,1044.75,63,4,67.00
09/09/2004,08:07,1045.00,1045.00,1044.75,1044.75,4,5,9.00
09/09/2004,08:08,1044.75,1044.75,1044.50,1044.50,0,12,12.00
09/09/2004,08:10,1044.75,1044.75,1044.75,1044.75,2,0,2.00
09/09/2004,08:11,1044.50,1044.75,1044.50,1044.75,10,13,23.00
09/09/2004,08:12,1044.75,1045.00,1044.75,1045.00,11,0,11.00
09/09/2004,08:13,1044.75,1045.00,1044.50,1044.75,18,24,42.00
09/09/2004,08:14,1044.75,1044.75,1044.50,1044.50,1,31,32.00
09/09/2004,08:15,1044.50,1044.75,1044.50,1044.50,1,15,16.00
09/09/2004,08:16,1044.25,1044.50,1044.25,1044.50,29,3,32.00
09/09/2004,08:17,1044.25,1044.50,1044.25,1044.50,8,10,18.00
09/09/2004,08:18,1044.50,1044.50,1044.25,1044.50,22,3,25.00
09/09/2004,08:19,1044.50,1044.50,1044.50,1044.50,22,0,22.00
09/09/2004,08:20,1044.50,1044.75,1044.50,1044.50,18,15,33.00
09/09/2004,08:21,1044.50,1044.75,1044.50,1044.50,1,80,81.00
09/09/2004,08:22,1044.25,1044.50,1044.25,1044.25,16,5,21.00
09/09/2004,08:23,1044.25,1044.50,1044.25,1044.50,200,6,206.00
09/09/2004,08:24,1044.75,1044.75,1044.50,1044.50,2,2,4.00
09/09/2004,08:25,1044.50,1044.75,1044.50,1044.75,1,30,31.00
09/09/2004,08:26,1044.50,1044.50,1044.50,1044.50,0,89,89.00
09/09/2004,08:27,1044.25,1044.50,1044.25,1044.25,9,149,158.00
09/09/2004,08:28,1044.25,1044.50,1044.00,1044.25,119,115,234.00
09/09/2004,08:29,1044.00,1044.25,1043.75,1044.25,162,390,552.00
09/09/2004,08:30,1044.25,1044.50,1044.00,1044.00,282,591,873.00
09/09/2004,08:31,1044.00,1044.50,1043.75,1044.00,1064,714,1778.00
09/09/2004,08:32,1044.00,1044.50,1043.75,1044.25,1098,303,1401.00
09/09/2004,08:33,1044.25,1044.75,1044.25,1044.75,464,135,599.00
09/09/2004,08:34,1044.75,1045.25,1044.50,1045.25,705,29,734.00
09/09/2004,08:35,1045.25,1046.25,1045.00,1046.00,1184,180,1364.00
09/09/2004,08:36,1046.00,1046.25,1045.75,1046.00,811,1251,2062.00
09/09/2004,08:37,1046.00,1046.25,1045.50,1045.50,716,582,1298.00
09/09/2004,08:38,1045.75,1046.00,1045.25,1045.50,564,715,1279.00
09/09/2004,08:39,1045.50,1045.75,1045.25,1045.25,381,240,621.00
09/09/2004,08:40,1045.25,1045.50,1045.00,1045.25,662,307,969.00
09/09/2004,08:41,1045.25,1045.50,1045.00,1045.00,558,414,972.00
09/09/2004,08:42,1045.00,1045.50,1045.00,1045.25,272,587,859.00
09/09/2004,08:43,1045.25,1045.50,1044.75,1045.00,631,972,1603.00
09/09/2004,08:44,1045.00,1045.25,1044.75,1045.00,264,975,1239.00
09/09/2004,08:45,1045.00,1045.75,1044.75,1045.50,1800,207,2007.00
09/09/2004,08:46,1045.75,1046.00,1045.50,1045.75,278,586,864.00
09/09/2004,08:47,1045.50,1045.75,1045.25,1045.50,858,310,1168.00
09/09/2004,08:48,1045.50,1045.75,1045.00,1045.00,101,2883,2984.00
09/09/2004,08:49,1045.00,1045.00,1044.50,1044.75,648,1562,2210.00
09/09/2004,08:50,1045.00,1045.00,1044.50,1045.00,250,541,791.00
09/09/2004,08:51,1045.00,1045.00,1044.75,1044.75,310,215,525.00
09/09/2004,08:52,1044.75,1045.00,1044.50,1044.75,783,2009,2792.00
09/09/2004,08:53,1044.50,1044.75,1043.75,1044.00,293,4174,4467.00
09/09/2004,08:54,1044.00,1044.00,1043.75,1044.00,545,1347,1892.00
09/09/2004,08:55,1044.00,1044.50,1044.00,1044.00,1658,1067,2725.00
09/09/2004,08:56,1044.00,1044.25,1043.75,1043.75,101,1403,1504.00
09/09/2004,08:57,1043.75,1044.00,1043.50,1043.75,400,795,1195.00
09/09/2004,08:58,1043.75,1044.00,1043.75,1043.75,1033,183,1216.00
09/09/2004,08:59,1044.00,1044.50,1043.75,1044.50,2109,287,2396.00
09/09/2004,09:00,1044.50,1044.50,1043.75,1044.00,454,1524,1978.00
09/09/2004,09:01,1043.75,1044.00,1043.00,1043.25,197,2649,2846.00
09/09/2004,09:02,1043.50,1044.25,1043.25,1044.00,1915,172,2087.00
09/09/2004,09:03,1044.00,1044.00,1043.50,1043.50,56,1078,1134.00
09/09/2004,09:04,1043.50,1043.75,1043.00,1043.25,1146,1403,2549.00
09/09/2004,09:05,1043.25,1044.00,1043.25,1043.50,818,1417,2235.00
09/09/2004,09:06,1043.50,1043.50,1043.25,1043.25,279,602,881.00
09/09/2004,09:07,1043.25,1043.25,1042.50,1042.75,1879,2571,4450.00
09/09/2004,09:08,1042.75,1043.00,1042.50,1042.75,142,1293,1435.00
09/09/2004,09:09,1042.75,1043.00,1042.50,1043.00,1164,379,1543.00
09/09/2004,09:10,1043.00,1043.00,1042.75,1043.00,276,427,703.00
09/09/2004,09:11,1043.00,1043.00,1042.75,1042.75,106,914,1020.00
09/09/2004,09:12,1042.75,1043.25,1042.75,1043.00,1413,696,2109.00
09/09/2004,09:13,1042.75,1043.00,1042.75,1043.00,135,24,159.00
09/09/2004,09:14,1042.75,1043.00,1042.75,1042.75,554,541,1095.00
09/09/2004,09:15,1042.75,1042.75,1042.25,1042.50,317,1244,1561.00
09/09/2004,09:16,1042.50,1043.00,1042.50,1042.75,933,196,1129.00
09/09/2004,09:17,1042.75,1042.75,1042.25,1042.75,706,487,1193.00
09/09/2004,09:18,1042.75,1043.00,1042.50,1043.00,403,28,431.00
09/09/2004,09:19,1043.00,1043.25,1042.75,1043.00,607,317,924.00
09/09/2004,09:20,1043.00,1043.00,1042.75,1042.75,309,4,313.00
09/09/2004,09:21,1043.00,1043.25,1042.75,1043.00,614,5,619.00
09/09/2004,09:22,1043.25,1043.25,1043.00,1043.25,973,41,1014.00
09/09/2004,09:23,1043.25,1043.25,1042.75,1043.00,320,287,607.00
09/09/2004,09:24,1043.00,1043.25,1043.00,1043.00,117,9,126.00
09/09/2004,09:25,1043.00,1043.00,1042.75,1043.00,199,270,469.00
09/09/2004,09:26,1043.00,1044.00,1043.00,1043.75,1846,548,2394.00
09/09/2004,09:27,1043.75,1044.00,1043.50,1043.75,1316,526,1842.00
09/09/2004,09:28,1043.75,1044.00,1043.75,1043.75,277,187,464.00
09/09/2004,09:29,1044.00,1044.00,1043.75,1043.75,58,285,343.00
09/09/2004,09:30,1043.75,1044.00,1043.00,1043.25,193,1376,1569.00
09/09/2004,09:31,1043.00,1044.25,1043.00,1044.25,2328,335,2663.00
09/09/2004,09:32,1044.25,1044.25,1042.75,1043.00,1037,3114,4151.00
09/09/2004,09:33,1043.00,1043.00,1042.75,1043.00,553,864,1417.00
09/09/2004,09:34,1042.75,1043.25,1042.75,1043.25,1278,1339,2617.00
09/09/2004,09:35,1043.25,1043.25,1043.00,1043.00,117,336,453.00
09/09/2004,09:36,1042.75,1043.00,1042.25,1042.50,85,1713,1798.00
09/09/2004,09:37,1042.50,1042.75,1042.50,1042.50,1166,788,1954.00
09/09/2004,09:38,1042.75,1042.75,1042.25,1042.25,49,1006,1055.00
09/09/2004,09:39,1042.25,1042.50,1041.75,1042.50,804,2136,2940.00
09/09/2004,09:40,1042.50,1042.50,1042.25,1042.25,710,239,949.00
09/09/2004,09:41,1042.50,1042.50,1041.75,1041.75,91,1075,1166.00
09/09/2004,09:42,1042.00,1042.50,1041.75,1042.50,1013,216,1229.00
09/09/2004,09:43,1042.50,1042.75,1042.25,1042.25,1121,716,1837.00
09/09/2004,09:44,1042.25,1042.50,1042.00,1042.25,278,1703,1981.00
09/09/2004,09:45,1042.25,1042.50,1042.25,1042.25,248,621,869.00
09/09/2004,09:46,1042.25,1042.50,1042.00,1042.25,110,727,837.00
09/09/2004,09:47,1042.00,1042.25,1041.25,1041.50,548,2769,3317.00
09/09/2004,09:48,1041.25,1041.50,1041.00,1041.25,843,1460,2303.00
09/09/2004,09:49,1041.50,1041.75,1041.25,1041.75,1478,121,1599.00
09/09/2004,09:50,1041.75,1041.75,1041.50,1041.50,731,84,815.00
09/09/2004,09:51,1041.75,1041.75,1041.50,1041.50,838,310,1148.00
09/09/2004,09:52,1041.50,1042.25,1041.50,1042.25,2392,510,2902.00
09/09/2004,09:53,1042.00,1042.50,1042.00,1042.00,1039,987,2026.00
09/09/2004,09:54,1042.00,1042.25,1042.00,1042.25,390,6,396.00
09/09/2004,09:55,1042.25,1042.25,1041.75,1041.75,121,1098,1219.00
09/09/2004,09:56,1042.00,1042.00,1041.50,1041.75,702,1601,2303.00
09/09/2004,09:57,1041.50,1042.25,1041.50,1042.00,753,346,1099.00
09/09/2004,09:58,1042.00,1042.25,1042.00,1042.00,1,66,67.00
09/09/2004,09:59,1042.00,1042.25,1041.75,1042.00,348,323,671.00
09/09/2004,10:00,1042.25,1043.00,1042.00,1042.75,2392,339,2731.00
09/09/2004,10:01,1042.75,1042.75,1042.50,1042.75,1382,77,1459.00
09/09/2004,10:02,1042.75,1042.75,1042.50,1042.50,177,77,254.00
09/09/2004,10:03,1042.50,1042.50,1041.50,1041.75,147,2366,2513.00
09/09/2004,10:04,1041.50,1041.75,1041.00,1041.00,562,1738,2300.00
09/09/2004,10:05,1041.00,1041.25,1040.50,1040.75,1713,4461,6174.00
09/09/2004,10:06,1040.75,1040.75,1040.00,1040.75,1894,3626,5520.00
09/09/2004,10:07,1040.75,1040.75,1040.50,1040.75,97,387,484.00
09/09/2004,10:08,1040.75,1040.75,1040.00,1040.25,2030,2432,4462.00
09/09/2004,10:09,1040.00,1040.50,1040.00,1040.50,460,1030,1490.00
09/09/2004,10:10,1040.50,1041.25,1040.25,1041.00,2961,1012,3973.00
09/09/2004,10:11,1040.75,1041.00,1040.75,1040.75,848,37,885.00
09/09/2004,10:12,1041.00,1041.00,1040.50,1040.75,435,484,919.00
09/09/2004,10:13,1040.75,1041.00,1040.75,1040.75,24,45,69.00
09/09/2004,10:14,1041.00,1041.25,1040.75,1041.00,966,177,1143.00
09/09/2004,10:15,1041.25,1041.50,1041.00,1041.00,423,302,725.00
09/09/2004,10:16,1041.00,1041.50,1041.00,1041.25,300,431,731.00
09/09/2004,10:17,1041.50,1041.50,1041.00,1041.00,112,348,460.00
09/09/2004,10:18,1041.00,1041.50,1041.00,1041.25,265,25,290.00
09/09/2004,10:19,1041.25,1041.50,1040.75,1041.00,387,457,844.00
09/09/2004,10:20,1041.00,1041.50,1040.75,1041.25,1105,184,1289.00
09/09/2004,10:21,1041.25,1041.75,1041.25,1041.50,561,382,943.00
09/09/2004,10:22,1041.25,1041.50,1041.00,1041.00,18,657,675.00
09/09/2004,10:23,1041.00,1041.00,1040.75,1040.75,29,292,321.00
09/09/2004,10:24,1040.75,1041.25,1040.75,1040.75,488,167,655.00
09/09/2004,10:25,1040.75,1041.00,1040.50,1041.00,701,702,1403.00
09/09/2004,10:26,1041.00,1041.25,1040.75,1041.00,112,152,264.00
09/09/2004,10:27,1041.00,1041.25,1040.75,1040.75,64,149,213.00
09/09/2004,10:28,1041.00,1041.00,1040.50,1040.50,225,933,1158.00
09/09/2004,10:29,1040.50,1040.50,1040.00,1040.25,189,1451,1640.00
09/09/2004,10:30,1040.25,1040.25,1039.75,1040.00,856,765,1621.00
09/09/2004,10:31,1040.25,1040.25,1039.25,1039.25,757,3117,3874.00
09/09/2004,10:32,1039.25,1040.00,1039.25,1040.00,1919,463,2382.00
09/09/2004,10:33,1040.00,1040.50,1039.75,1040.00,1815,576,2391.00
09/09/2004,10:34,1040.00,1040.25,1039.75,1040.00,77,438,515.00
09/09/2004,10:35,1039.75,1040.00,1039.75,1040.00,122,147,269.00
09/09/2004,10:36,1040.00,1040.00,1039.75,1040.00,387,154,541.00
09/09/2004,10:37,1040.00,1040.00,1039.75,1040.00,359,67,426.00
09/09/2004,10:38,1040.00,1040.25,1039.75,1040.00,1282,413,1695.00
09/09/2004,10:39,1040.00,1040.00,1039.75,1039.75,117,101,218.00
09/09/2004,10:40,1040.00,1040.00,1039.75,1039.75,104,9,113.00
09/09/2004,10:41,1040.00,1040.25,1039.75,1040.00,395,642,1037.00
09/09/2004,10:42,1040.00,1040.00,1039.75,1040.00,88,173,261.00
09/09/2004,10:43,1040.00,1040.00,1039.75,1040.00,969,738,1707.00
09/09/2004,10:44,1040.00,1040.25,1040.00,1040.00,462,661,1123.00
09/09/2004,10:45,1040.00,1040.25,1040.00,1040.00,4,71,75.00
09/09/2004,10:46,1040.25,1040.25,1039.50,1039.75,257,2132,2389.00
09/09/2004,10:47,1039.75,1040.00,1039.00,1039.50,587,1872,2459.00
09/09/2004,10:48,1039.75,1040.00,1039.50,1040.00,464,78,542.00
09/09/2004,10:49,1040.00,1040.00,1039.75,1039.75,67,29,96.00
09/09/2004,10:50,1039.75,1040.25,1039.75,1040.25,1567,146,1713.00
09/09/2004,10:51,1040.00,1040.25,1040.00,1040.25,439,79,518.00
09/09/2004,10:52,1040.25,1040.50,1040.00,1040.25,394,287,681.00
09/09/2004,10:53,1040.25,1040.25,1039.75,1039.75,299,464,763.00
09/09/2004,10:54,1039.75,1040.00,1039.75,1040.00,48,55,103.00
09/09/2004,10:55,1040.00,1040.00,1039.75,1040.00,113,4,117.00
09/09/2004,10:56,1039.75,1040.00,1039.50,1039.50,164,743,907.00
09/09/2004,10:57,1039.50,1039.75,1039.50,1039.50,1374,854,2228.00
09/09/2004,10:58,1039.50,1039.75,1039.50,1039.75,329,7,336.00
09/09/2004,10:59,1039.75,1039.75,1039.50,1039.75,68,9,77.00
09/09/2004,11:00,1039.50,1040.25,1039.50,1040.25,1850,153,2003.00
09/09/2004,11:01,1040.25,1040.25,1040.00,1040.00,92,8,100.00
09/09/2004,11:02,1040.25,1040.50,1040.00,1040.50,901,86,987.00
09/09/2004,11:03,1040.50,1040.75,1040.25,1040.50,917,50,967.00
09/09/2004,11:04,1040.50,1040.75,1040.25,1040.50,63,404,467.00
09/09/2004,11:05,1040.75,1041.00,1040.50,1041.00,857,112,969.00
09/09/2004,11:06,1041.00,1041.00,1040.75,1040.75,174,52,226.00
09/09/2004,11:07,1040.75,1041.00,1040.75,1041.00,21,50,71.00
09/09/2004,11:08,1040.75,1040.75,1040.75,1040.75,0,761,761.00
09/09/2004,11:09,1040.75,1041.00,1040.75,1041.00,105,6,111.00
09/09/2004,11:10,1041.00,1041.00,1040.75,1040.75,9,10,19.00
09/09/2004,11:11,1041.00,1041.50,1040.75,1041.50,1691,113,1804.00
09/09/2004,11:12,1041.25,1041.50,1041.25,1041.50,148,134,282.00
09/09/2004,11:13,1041.50,1041.50,1041.25,1041.50,37,228,265.00
09/09/2004,11:14,1041.25,1041.50,1041.25,1041.25,48,104,152.00
09/09/2004,11:15,1041.50,1041.50,1041.25,1041.50,489,47,536.00
09/09/2004,11:16,1041.50,1041.50,1040.75,1040.75,246,1271,1517.00
09/09/2004,11:17,1041.00,1041.00,1040.00,1040.25,177,2608,2785.00
09/09/2004,11:18,1040.25,1040.50,1040.00,1040.25,763,759,1522.00
09/09/2004,11:19,1040.25,1040.50,1040.00,1040.25,547,702,1249.00
09/09/2004,11:20,1040.25,1040.25,1040.00,1040.00,291,1202,1493.00
09/09/2004,11:21,1040.00,1040.25,1039.50,1040.25,1178,971,2149.00
09/09/2004,11:22,1040.00,1040.25,1039.50,1040.00,964,646,1610.00
09/09/2004,11:23,1040.25,1040.75,1040.00,1040.50,1314,12,1326.00
09/09/2004,11:24,1040.50,1041.50,1040.50,1041.25,1863,560,2423.00
09/09/2004,11:25,1041.50,1041.75,1041.25,1041.25,1423,1073,2496.00
09/09/2004,11:26,1041.50,1041.50,1041.00,1041.50,570,358,928.00
09/09/2004,11:27,1041.25,1041.50,1040.25,1040.25,66,1584,1650.00
09/09/2004,11:28,1040.25,1040.75,1040.00,1040.75,777,452,1229.00
09/09/2004,11:29,1040.75,1040.75,1040.50,1040.75,205,36,241.00
09/09/2004,11:30,1040.50,1040.75,1040.50,1040.50,14,300,314.00
09/09/2004,11:31,1040.50,1040.75,1040.25,1040.25,135,818,953.00
09/09/2004,11:32,1040.50,1041.00,1040.25,1040.75,774,291,1065.00
09/09/2004,11:33,1040.75,1041.50,1040.75,1041.50,1002,171,1173.00
09/09/2004,11:34,1041.50,1041.50,1041.00,1041.25,352,335,687.00
09/09/2004,11:35,1041.25,1041.50,1041.25,1041.50,764,39,803.00
09/09/2004,11:36,1041.25,1041.25,1041.00,1041.25,208,134,342.00
09/09/2004,11:37,1041.25,1041.25,1041.00,1041.25,47,4,51.00
09/09/2004,11:38,1041.25,1041.50,1040.75,1041.25,700,374,1074.00
09/09/2004,11:39,1041.25,1041.50,1041.25,1041.25,113,463,576.00
09/09/2004,11:40,1041.50,1041.75,1041.25,1041.50,789,247,1036.00
09/09/2004,11:41,1041.50,1041.50,1040.75,1041.00,139,992,1131.00
09/09/2004,11:42,1041.00,1041.00,1040.75,1041.00,38,1266,1304.00
09/09/2004,11:43,1041.00,1041.00,1040.75,1040.75,57,26,83.00
09/09/2004,11:44,1040.75,1041.00,1040.75,1040.75,147,146,293.00
09/09/2004,11:45,1040.75,1041.00,1040.75,1040.75,26,68,94.00
09/09/2004,11:46,1040.75,1040.75,1040.50,1040.50,45,516,561.00
09/09/2004,11:47,1040.50,1040.50,1039.75,1040.00,361,2329,2690.00
09/09/2004,11:48,1040.00,1040.75,1039.50,1040.50,2361,816,3177.00
09/09/2004,11:49,1040.50,1041.25,1040.50,1041.00,1289,306,1595.00
09/09/2004,11:50,1041.00,1041.00,1040.75,1040.75,34,131,165.00
09/09/2004,11:51,1040.75,1041.00,1040.75,1041.00,465,1,466.00
09/09/2004,11:52,1040.75,1041.00,1040.75,1041.00,223,5,228.00
09/09/2004,11:53,1041.00,1041.25,1040.75,1041.25,836,170,1006.00
09/09/2004,11:54,1041.25,1041.75,1041.25,1041.50,1725,48,1773.00
09/09/2004,11:55,1041.50,1041.75,1041.50,1041.75,171,32,203.00
09/09/2004,11:56,1041.75,1042.50,1041.75,1042.50,3082,1303,4385.00
09/09/2004,11:57,1042.50,1042.75,1042.25,1042.75,1140,322,1462.00
09/09/2004,11:58,1042.75,1042.75,1042.00,1042.25,120,853,973.00
09/09/2004,11:59,1042.25,1042.75,1042.00,1042.25,225,648,873.00
09/09/2004,12:00,1042.25,1042.75,1042.00,1042.75,1025,274,1299.00
09/09/2004,12:01,1042.75,1043.50,1042.75,1043.00,1620,2159,3779.00
09/09/2004,12:02,1042.75,1043.25,1042.25,1042.25,340,1495,1835.00
09/09/2004,12:03,1042.25,1042.50,1042.00,1042.50,289,470,759.00
09/09/2004,12:04,1042.25,1042.75,1042.25,1042.25,120,187,307.00
09/09/2004,12:05,1042.25,1042.50,1042.25,1042.25,73,45,118.00
09/09/2004,12:06,1042.25,1042.50,1042.00,1042.25,136,240,376.00
09/09/2004,12:07,1042.25,1042.50,1042.25,1042.50,580,33,613.00
09/09/2004,12:08,1042.50,1043.00,1042.25,1042.75,624,395,1019.00
09/09/2004,12:09,1042.75,1043.25,1042.75,1043.00,685,105,790.00
09/09/2004,12:10,1043.00,1043.25,1042.75,1043.00,470,588,1058.00
09/09/2004,12:11,1042.75,1043.00,1042.75,1042.75,38,135,173.00
09/09/2004,12:12,1042.75,1043.00,1042.75,1043.00,306,423,729.00
09/09/2004,12:13,1043.00,1043.00,1042.50,1042.50,183,807,990.00
09/09/2004,12:14,1042.50,1042.75,1042.50,1042.50,115,26,141.00
09/09/2004,12:15,1042.75,1043.50,1042.75,1042.75,1579,453,2032.00
09/09/2004,12:16,1042.75,1044.00,1042.75,1043.75,3156,537,3693.00
09/09/2004,12:17,1043.75,1044.00,1043.50,1043.75,1447,276,1723.00
09/09/2004,12:18,1043.75,1043.75,1043.50,1043.75,735,88,823.00
09/09/2004,12:19,1043.50,1043.75,1043.50,1043.75,320,529,849.00
09/09/2004,12:20,1043.50,1043.75,1043.25,1043.25,13,1204,1217.00
09/09/2004,12:21,1043.25,1044.00,1043.25,1044.00,1056,162,1218.00
09/09/2004,12:22,1044.00,1044.75,1043.75,1044.50,3121,1028,4149.00
09/09/2004,12:23,1044.50,1044.50,1044.25,1044.25,283,202,485.00
09/09/2004,12:24,1044.25,1044.50,1043.50,1043.75,950,2173,3123.00
09/09/2004,12:25,1043.75,1045.00,1043.75,1044.75,4214,353,4567.00
09/09/2004,12:26,1044.75,1045.50,1044.50,1045.50,2918,809,3727.00
09/09/2004,12:27,1045.50,1045.75,1045.25,1045.25,1180,1718,2898.00
09/09/2004,12:28,1045.25,1045.50,1045.00,1045.25,309,1228,1537.00
09/09/2004,12:29,1045.00,1045.25,1045.00,1045.25,886,164,1050.00
09/09/2004,12:30,1045.50,1045.50,1044.25,1044.50,339,1841,2180.00
09/09/2004,12:31,1044.50,1044.75,1044.25,1044.50,68,453,521.00
09/09/2004,12:32,1044.50,1045.00,1044.50,1045.00,540,271,811.00
09/09/2004,12:33,1045.00,1045.50,1045.00,1045.25,2574,330,2904.00
09/09/2004,12:34,1045.25,1045.25,1044.50,1044.50,357,1823,2180.00
09/09/2004,12:35,1044.50,1044.75,1044.50,1044.50,15,20,35.00
09/09/2004,12:36,1044.50,1044.75,1044.50,1044.50,73,419,492.00
09/09/2004,12:37,1044.50,1044.75,1044.00,1044.00,5,912,917.00
09/09/2004,12:38,1044.25,1044.50,1044.00,1044.50,496,302,798.00
09/09/2004,12:39,1044.50,1044.50,1044.25,1044.50,205,45,250.00
09/09/2004,12:40,1044.50,1044.50,1044.25,1044.25,45,362,407.00
09/09/2004,12:41,1044.25,1044.50,1044.00,1044.25,51,216,267.00
09/09/2004,12:42,1044.25,1044.50,1044.00,1044.25,187,176,363.00
09/09/2004,12:43,1044.25,1044.50,1044.25,1044.25,4,68,72.00
09/09/2004,12:44,1044.50,1045.00,1044.25,1044.75,822,174,996.00
09/09/2004,12:45,1045.00,1045.25,1044.75,1045.25,369,53,422.00
09/09/2004,12:46,1045.25,1045.50,1045.00,1045.00,351,230,581.00
09/09/2004,12:47,1045.25,1045.50,1045.00,1045.00,336,449,785.00
09/09/2004,12:48,1045.00,1045.25,1044.75,1045.00,183,149,332.00
09/09/2004,12:49,1045.00,1045.00,1044.25,1044.50,30,753,783.00
09/09/2004,12:50,1044.50,1044.50,1043.50,1043.50,390,1695,2085.00
09/09/2004,12:51,1043.50,1043.75,1043.00,1043.25,781,1407,2188.00
09/09/2004,12:52,1043.25,1043.75,1043.00,1043.50,360,348,708.00
09/09/2004,12:53,1043.75,1043.75,1043.50,1043.75,413,11,424.00
09/09/2004,12:54,1043.75,1043.75,1043.25,1043.50,76,633,709.00
09/09/2004,12:55,1043.50,1043.50,1043.25,1043.50,172,103,275.00
09/09/2004,12:56,1043.50,1043.50,1043.00,1043.00,93,466,559.00
09/09/2004,12:57,1043.00,1043.75,1043.00,1043.75,445,106,551.00
09/09/2004,12:58,1043.75,1044.00,1043.50,1043.75,596,204,800.00
09/09/2004,12:59,1043.75,1044.00,1043.50,1043.75,567,150,717.00
09/09/2004,13:00,1044.00,1044.00,1043.75,1044.00,133,11,144.00
09/09/2004,13:01,1044.00,1044.00,1043.50,1043.50,187,249,436.00
09/09/2004,13:02,1043.50,1044.00,1043.50,1044.00,220,7,227.00
09/09/2004,13:03,1043.75,1044.00,1043.75,1044.00,242,14,256.00
09/09/2004,13:04,1043.75,1044.00,1043.50,1043.75,24,932,956.00
09/09/2004,13:05,1043.75,1043.75,1043.50,1043.50,2,63,65.00
09/09/2004,13:06,1043.50,1044.00,1043.50,1043.75,663,481,1144.00
09/09/2004,13:07,1043.75,1044.00,1043.75,1044.00,258,230,488.00
09/09/2004,13:08,1044.25,1044.25,1044.00,1044.25,408,169,577.00
09/09/2004,13:09,1044.00,1044.25,1043.75,1044.00,96,116,212.00
09/09/2004,13:10,1043.75,1044.00,1043.75,1043.75,13,12,25.00
09/09/2004,13:11,1044.00,1044.00,1043.75,1043.75,11,7,18.00
09/09/2004,13:12,1043.75,1044.00,1043.25,1043.75,529,1007,1536.00
09/09/2004,13:13,1043.75,1043.75,1043.25,1043.50,379,215,594.00
09/09/2004,13:14,1043.50,1044.00,1043.50,1043.75,400,58,458.00
09/09/2004,13:15,1043.75,1043.75,1043.50,1043.50,94,156,250.00
09/09/2004,13:16,1043.50,1043.50,1043.00,1043.25,282,937,1219.00
09/09/2004,13:17,1043.50,1043.50,1043.00,1043.00,15,471,486.00
09/09/2004,13:18,1043.00,1043.50,1042.75,1043.25,590,554,1144.00
09/09/2004,13:19,1043.25,1043.50,1043.00,1043.25,229,478,707.00
09/09/2004,13:20,1043.25,1043.50,1043.00,1043.25,363,132,495.00
09/09/2004,13:21,1043.50,1044.00,1043.25,1044.00,726,57,783.00
09/09/2004,13:22,1044.00,1044.75,1043.75,1044.50,2180,1322,3502.00
09/09/2004,13:23,1044.50,1045.00,1044.25,1044.75,954,784,1738.00
09/09/2004,13:24,1044.75,1045.50,1044.75,1045.50,1875,193,2068.00
09/09/2004,13:25,1045.50,1045.50,1044.25,1044.75,193,848,1041.00
09/09/2004,13:26,1044.75,1044.75,1044.25,1044.25,325,440,765.00
09/09/2004,13:27,1044.25,1044.75,1044.25,1044.75,262,348,610.00
09/09/2004,13:28,1044.75,1044.75,1044.00,1044.50,176,406,582.00
09/09/2004,13:29,1044.50,1045.00,1044.25,1044.50,1091,116,1207.00
09/09/2004,13:30,1044.50,1044.75,1044.50,1044.50,35,46,81.00
09/09/2004,13:31,1044.50,1044.75,1044.00,1044.25,26,612,638.00
09/09/2004,13:32,1044.25,1045.00,1044.25,1044.25,1072,719,1791.00
09/09/2004,13:33,1044.00,1044.50,1043.75,1043.75,151,408,559.00
09/09/2004,13:34,1044.00,1044.00,1043.25,1043.75,618,1032,1650.00
09/09/2004,13:35,1043.75,1044.00,1043.75,1044.00,165,195,360.00
09/09/2004,13:36,1044.00,1044.00,1043.50,1043.75,399,436,835.00
09/09/2004,13:37,1043.75,1044.25,1043.50,1043.75,214,190,404.00
09/09/2004,13:38,1043.50,1044.00,1043.25,1044.00,383,159,542.00
09/09/2004,13:39,1043.75,1044.00,1043.75,1044.00,8,18,26.00
09/09/2004,13:40,1043.75,1044.50,1043.75,1044.50,1500,21,1521.00
09/09/2004,13:41,1044.50,1045.50,1044.50,1045.00,3134,971,4105.00
09/09/2004,13:42,1045.00,1045.50,1044.75,1044.75,767,878,1645.00
09/09/2004,13:43,1044.75,1045.00,1044.50,1044.75,35,467,502.00
09/09/2004,13:44,1044.50,1045.00,1044.50,1044.75,308,257,565.00
09/09/2004,13:45,1045.00,1045.50,1044.75,1045.50,1204,95,1299.00
09/09/2004,13:46,1045.50,1046.00,1045.25,1045.50,2169,1322,3491.00
09/09/2004,13:47,1045.50,1046.00,1045.50,1045.75,425,133,558.00
09/09/2004,13:48,1045.75,1046.25,1045.75,1046.00,1879,872,2751.00
09/09/2004,13:49,1046.00,1046.75,1046.00,1046.75,3006,167,3173.00
09/09/2004,13:50,1046.75,1047.25,1046.75,1046.75,2693,1302,3995.00
09/09/2004,13:51,1047.00,1047.00,1046.00,1046.25,1217,2683,3900.00
09/09/2004,13:52,1046.00,1046.50,1046.00,1046.25,1255,437,1692.00
09/09/2004,13:53,1046.50,1046.75,1046.25,1046.50,323,161,484.00
09/09/2004,13:54,1046.50,1047.25,1046.50,1047.25,951,151,1102.00
09/09/2004,13:55,1047.25,1047.50,1046.75,1047.00,2439,950,3389.00
09/09/2004,13:56,1047.25,1047.50,1047.00,1047.25,917,500,1417.00
09/09/2004,13:57,1047.25,1047.50,1046.50,1046.50,313,1171,1484.00
09/09/2004,13:58,1046.50,1047.50,1046.50,1046.75,1131,685,1816.00
09/09/2004,13:59,1046.75,1047.25,1046.75,1047.00,411,442,853.00
09/09/2004,14:00,1047.25,1047.50,1046.75,1047.25,1167,907,2074.00
09/09/2004,14:01,1047.00,1047.25,1046.75,1046.75,342,987,1329.00
09/09/2004,14:02,1046.75,1046.75,1046.25,1046.75,135,1058,1193.00
09/09/2004,14:03,1046.50,1047.00,1046.50,1046.50,569,275,844.00
09/09/2004,14:04,1046.75,1046.75,1046.00,1046.00,66,1025,1091.00
09/09/2004,14:05,1046.00,1046.50,1046.00,1046.25,899,270,1169.00
09/09/2004,14:06,1046.50,1046.50,1046.00,1046.25,387,249,636.00
09/09/2004,14:07,1046.25,1046.50,1046.00,1046.50,887,363,1250.00
09/09/2004,14:08,1046.25,1046.50,1046.00,1046.25,389,515,904.00
09/09/2004,14:09,1046.25,1046.50,1046.00,1046.25,310,220,530.00
09/09/2004,14:10,1046.25,1046.25,1045.75,1046.25,426,816,1242.00
09/09/2004,14:11,1046.00,1046.75,1046.00,1046.25,1081,335,1416.00
09/09/2004,14:12,1046.25,1046.50,1045.75,1045.75,173,601,774.00
09/09/2004,14:13,1045.75,1046.25,1045.75,1045.75,131,546,677.00
09/09/2004,14:14,1045.75,1046.00,1045.50,1045.75,273,352,625.00
09/09/2004,14:15,1045.75,1046.00,1045.75,1046.00,232,16,248.00
09/09/2004,14:16,1046.00,1046.25,1045.75,1046.25,588,322,910.00
09/09/2004,14:17,1046.00,1046.25,1045.75,1046.25,142,375,517.00
09/09/2004,14:18,1046.00,1046.50,1046.00,1046.50,453,47,500.00
09/09/2004,14:19,1046.50,1046.50,1046.25,1046.25,184,280,464.00
09/09/2004,14:20,1046.25,1046.50,1046.00,1046.25,145,326,471.00
09/09/2004,14:21,1046.50,1046.50,1045.75,1045.75,823,497,1320.00
09/09/2004,14:22,1046.00,1046.00,1045.50,1045.50,233,663,896.00
09/09/2004,14:23,1045.50,1045.75,1045.00,1045.25,1029,2426,3455.00
09/09/2004,14:24,1045.25,1045.50,1045.00,1045.25,352,365,717.00
09/09/2004,14:25,1045.25,1045.75,1045.25,1045.50,168,40,208.00
09/09/2004,14:26,1045.50,1045.50,1045.25,1045.25,411,77,488.00
09/09/2004,14:27,1045.25,1045.50,1045.00,1045.25,409,401,810.00
09/09/2004,14:28,1045.50,1045.50,1045.00,1045.25,172,170,342.00
09/09/2004,14:29,1045.00,1045.25,1044.75,1044.75,222,400,622.00
09/09/2004,14:30,1045.00,1045.00,1044.75,1045.00,77,52,129.00
09/09/2004,14:31,1044.75,1045.00,1044.75,1044.75,86,623,709.00
09/09/2004,14:32,1044.75,1045.00,1044.00,1044.50,1304,2784,4088.00
09/09/2004,14:33,1044.75,1044.75,1044.25,1044.50,165,380,545.00
09/09/2004,14:34,1044.50,1044.50,1044.25,1044.50,376,139,515.00
09/09/2004,14:35,1044.25,1044.75,1044.25,1044.50,498,136,634.00
09/09/2004,14:36,1044.75,1044.75,1044.50,1044.75,188,56,244.00
09/09/2004,14:37,1044.75,1045.00,1044.50,1044.75,945,514,1459.00
09/09/2004,14:38,1044.75,1045.00,1044.50,1044.75,210,82,292.00
09/09/2004,14:39,1045.00,1045.25,1044.75,1045.00,455,39,494.00
09/09/2004,14:40,1045.25,1045.25,1045.00,1045.00,50,731,781.00
09/09/2004,14:41,1045.25,1045.25,1045.00,1045.25,143,102,245.00
09/09/2004,14:42,1045.25,1045.25,1045.00,1045.00,97,650,747.00
09/09/2004,14:43,1045.00,1045.25,1044.75,1045.00,126,380,506.00
09/09/2004,14:44,1045.00,1045.00,1044.75,1045.00,66,891,957.00
09/09/2004,14:45,1045.00,1045.00,1044.50,1044.75,450,514,964.00
09/09/2004,14:46,1045.00,1045.00,1044.50,1044.75,85,556,641.00
09/09/2004,14:47,1044.75,1045.00,1044.50,1044.50,471,613,1084.00
09/09/2004,14:48,1044.50,1044.50,1043.75,1044.00,848,2390,3238.00
09/09/2004,14:49,1044.00,1044.00,1043.50,1043.50,1492,892,2384.00
09/09/2004,14:50,1043.75,1043.75,1043.00,1043.50,1226,2422,3648.00
09/09/2004,14:51,1043.50,1043.75,1043.50,1043.50,84,677,761.00
09/09/2004,14:52,1043.50,1043.75,1043.25,1043.75,578,396,974.00
09/09/2004,14:53,1043.75,1044.00,1043.50,1043.75,347,414,761.00
09/09/2004,14:54,1043.75,1043.75,1043.50,1043.75,104,175,279.00
09/09/2004,14:55,1043.75,1043.75,1043.25,1043.75,420,603,1023.00
09/09/2004,14:56,1043.75,1044.00,1043.50,1043.75,440,223,663.00
09/09/2004,14:57,1043.75,1044.00,1043.50,1043.75,216,762,978.00
09/09/2004,14:58,1043.75,1044.00,1043.50,1043.75,393,938,1331.00
09/09/2004,14:59,1043.75,1043.75,1043.50,1043.75,183,1404,1587.00
09/09/2004,15:00,1043.75,1044.00,1043.50,1044.00,1827,439,2266.00
09/09/2004,15:01,1043.75,1044.00,1043.25,1043.25,1229,3120,4349.00
09/09/2004,15:02,1043.25,1043.50,1042.75,1043.25,1406,1355,2761.00
09/09/2004,15:03,1043.25,1043.75,1043.25,1043.75,1042,414,1456.00
09/09/2004,15:04,1043.50,1044.00,1043.50,1043.75,1140,1091,2231.00
09/09/2004,15:05,1043.50,1043.75,1043.50,1043.75,208,109,317.00
09/09/2004,15:06,1043.50,1043.75,1043.50,1043.75,45,1079,1124.00
09/09/2004,15:07,1043.50,1043.75,1043.50,1043.50,104,60,164.00
09/09/2004,15:08,1043.75,1044.00,1043.50,1043.50,541,507,1048.00
09/09/2004,15:09,1043.75,1043.75,1043.25,1043.50,603,773,1376.00
09/09/2004,15:10,1043.50,1043.50,1043.25,1043.25,170,217,387.00
09/09/2004,15:11,1043.25,1043.50,1042.75,1043.00,827,1855,2682.00
09/09/2004,15:12,1043.00,1043.25,1042.75,1043.00,446,680,1126.00
09/09/2004,15:13,1043.00,1043.25,1042.75,1043.25,231,61,292.00
09/09/2004,15:14,1043.25,1043.50,1043.00,1043.25,1045,1128,2173.00
09/09/2004,15:15,1043.25,1043.75,1043.00,1043.25,2152,1475,3627.00
09/09/2004,15:16,1043.25,1043.50,1043.25,1043.50,26,1,27.00
09/09/2004,15:31,1043.50,1043.50,1043.25,1043.25,9,129,138.00
09/09/2004,15:32,1043.25,1043.50,1043.25,1043.25,4,77,81.00
09/09/2004,15:33,1043.25,1043.25,1043.25,1043.25,0,49,49.00
09/09/2004,15:34,1043.25,1043.25,1043.25,1043.25,0,35,35.00
09/09/2004,15:35,1043.25,1043.50,1043.25,1043.50,30,56,86.00
09/09/2004,15:36,1043.50,1043.50,1043.25,1043.25,16,2,18.00
09/09/2004,15:37,1043.50,1043.50,1043.50,1043.50,276,0,276.00
09/09/2004,15:38,1043.50,1043.50,1043.50,1043.50,24,0,24.00
09/09/2004,15:39,1043.50,1043.75,1043.50,1043.75,27,0,27.00
09/09/2004,15:40,1043.50,1043.50,1043.25,1043.50,61,180,241.00
09/09/2004,15:41,1043.25,1043.25,1043.00,1043.00,0,62,62.00
09/09/2004,15:42,1043.25,1043.25,1043.25,1043.25,106,0,106.00
09/09/2004,15:44,1043.25,1043.25,1043.00,1043.25,10,4,14.00
09/09/2004,15:45,1043.25,1043.25,1043.25,1043.25,2,0,2.00
09/09/2004,15:46,1043.25,1043.25,1043.00,1043.25,4,1,5.00
09/09/2004,15:47,1043.50,1043.50,1043.25,1043.25,2,2,4.00
09/09/2004,15:48,1043.25,1043.25,1043.25,1043.25,0,3,3.00
09/09/2004,15:49,1043.00,1043.00,1043.00,1043.00,0,5,5.00
09/09/2004,15:50,1043.00,1043.25,1043.00,1043.25,20,1,21.00
09/09/2004,15:51,1043.25,1043.25,1043.00,1043.00,1,4,5.00
09/09/2004,15:52,1043.25,1043.25,1043.25,1043.25,11,0,11.00
09/09/2004,15:53,1043.00,1043.25,1043.00,1043.00,1,3,4.00
09/09/2004,15:54,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/09/2004,15:55,1043.25,1043.25,1043.25,1043.25,42,0,42.00
09/09/2004,15:56,1043.00,1043.00,1043.00,1043.00,0,15,15.00
09/09/2004,15:57,1043.00,1043.25,1043.00,1043.25,1,1,2.00
09/09/2004,15:59,1043.25,1043.25,1043.00,1043.25,22,5,27.00
09/09/2004,16:00,1043.25,1043.25,1043.25,1043.25,30,0,30.00
09/09/2004,17:01,1043.00,1043.00,1042.75,1042.75,30,12,42.00
09/09/2004,17:02,1043.00,1043.00,1042.75,1043.00,13,1,14.00
09/09/2004,17:03,1043.00,1043.00,1043.00,1043.00,1,0,1.00
09/09/2004,17:04,1043.00,1043.00,1043.00,1043.00,1,0,1.00
09/09/2004,17:06,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/09/2004,17:07,1043.25,1043.25,1043.25,1043.25,2,0,2.00
09/09/2004,17:08,1043.25,1043.25,1043.25,1043.25,5,0,5.00
09/09/2004,17:16,1043.25,1043.25,1043.25,1043.25,139,0,139.00
09/09/2004,17:17,1043.50,1043.50,1043.50,1043.50,26,0,26.00
09/09/2004,17:18,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/09/2004,17:19,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/09/2004,17:20,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/09/2004,17:22,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/09/2004,17:23,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/09/2004,17:25,1043.50,1043.50,1043.50,1043.50,5,0,5.00
09/09/2004,17:29,1043.25,1043.25,1043.25,1043.25,0,5,5.00
09/09/2004,17:31,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/09/2004,17:35,1043.25,1043.25,1043.25,1043.25,0,3,3.00
09/09/2004,17:39,1043.25,1043.25,1043.25,1043.25,0,51,51.00
09/09/2004,17:40,1043.25,1043.25,1043.25,1043.25,0,5,5.00
09/09/2004,17:41,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/09/2004,17:42,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/09/2004,17:43,1043.50,1043.50,1043.00,1043.00,2,28,30.00
09/09/2004,17:44,1043.25,1043.25,1043.25,1043.25,3,0,3.00
09/09/2004,17:47,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/09/2004,17:50,1043.25,1043.25,1043.25,1043.25,2,0,2.00
09/09/2004,17:52,1043.00,1043.00,1043.00,1043.00,0,3,3.00
09/09/2004,17:53,1043.25,1043.25,1043.25,1043.25,2,0,2.00
09/09/2004,17:55,1043.00,1043.00,1043.00,1043.00,0,15,15.00
09/09/2004,18:04,1043.25,1043.25,1043.25,1043.25,15,0,15.00
09/09/2004,18:09,1043.25,1043.25,1043.25,1043.25,5,0,5.00
09/09/2004,18:11,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/09/2004,18:15,1043.00,1043.00,1043.00,1043.00,0,8,8.00
09/09/2004,18:22,1043.25,1043.25,1043.25,1043.25,8,0,8.00
09/09/2004,18:27,1043.25,1043.25,1043.25,1043.25,5,0,5.00
09/09/2004,18:29,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/09/2004,18:30,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/09/2004,18:31,1043.00,1043.00,1043.00,1043.00,0,2,2.00
09/09/2004,18:32,1043.25,1043.25,1043.25,1043.25,2,0,2.00
09/09/2004,18:39,1043.25,1043.25,1043.25,1043.25,4,0,4.00
09/09/2004,18:41,1043.25,1043.50,1043.25,1043.25,57,5,62.00
09/09/2004,18:43,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/09/2004,18:45,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/09/2004,18:46,1043.25,1043.25,1043.25,1043.25,0,11,11.00
09/09/2004,18:47,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/09/2004,18:48,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/09/2004,18:49,1043.25,1043.25,1043.25,1043.25,0,5,5.00
09/09/2004,18:50,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/09/2004,18:54,1043.25,1043.25,1043.25,1043.25,0,3,3.00
09/09/2004,18:56,1043.00,1043.00,1042.75,1042.75,0,100,100.00
09/09/2004,18:58,1043.00,1043.00,1043.00,1043.00,8,0,8.00
09/09/2004,18:59,1042.75,1043.00,1042.75,1043.00,1,1,2.00
09/09/2004,19:00,1042.75,1042.75,1042.75,1042.75,0,62,62.00
09/09/2004,19:01,1042.75,1042.75,1042.50,1042.75,41,43,84.00
09/09/2004,19:02,1042.75,1042.75,1042.75,1042.75,11,0,11.00
09/09/2004,19:03,1042.75,1042.75,1042.75,1042.75,5,0,5.00
09/09/2004,19:05,1042.75,1042.75,1042.75,1042.75,5,0,5.00
09/09/2004,19:06,1042.75,1042.75,1042.75,1042.75,5,0,5.00
09/09/2004,19:08,1042.75,1042.75,1042.75,1042.75,5,0,5.00
09/09/2004,19:09,1042.50,1042.50,1042.50,1042.50,0,3,3.00
09/09/2004,19:10,1042.75,1042.75,1042.75,1042.75,1,0,1.00
09/09/2004,19:12,1042.50,1042.50,1042.50,1042.50,0,94,94.00
09/09/2004,19:14,1042.50,1042.50,1042.50,1042.50,0,16,16.00
09/09/2004,19:15,1042.50,1042.50,1042.50,1042.50,0,3,3.00
09/09/2004,19:16,1042.50,1042.50,1042.50,1042.50,0,11,11.00
09/09/2004,19:17,1042.25,1042.25,1042.25,1042.25,0,2,2.00
09/09/2004,19:20,1042.25,1042.25,1042.25,1042.25,0,50,50.00
09/09/2004,19:21,1042.25,1042.25,1042.25,1042.25,0,25,25.00
09/09/2004,19:22,1042.25,1042.25,1042.25,1042.25,0,49,49.00
09/09/2004,19:23,1042.25,1042.25,1042.25,1042.25,0,13,13.00
09/09/2004,19:24,1042.25,1042.25,1042.25,1042.25,0,26,26.00
09/09/2004,19:26,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/09/2004,19:28,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/09/2004,19:29,1042.25,1042.25,1042.25,1042.25,0,3,3.00
09/09/2004,19:30,1042.25,1042.25,1042.25,1042.25,0,6,6.00
09/09/2004,19:31,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/09/2004,19:33,1042.50,1042.50,1042.25,1042.25,1,27,28.00
09/09/2004,19:34,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/09/2004,19:35,1042.25,1042.25,1042.25,1042.25,0,6,6.00
09/09/2004,19:36,1042.25,1042.25,1042.25,1042.25,0,12,12.00
09/09/2004,19:37,1042.25,1042.25,1042.25,1042.25,0,2,2.00
09/09/2004,19:38,1042.25,1042.25,1042.25,1042.25,0,3,3.00
09/09/2004,19:39,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/09/2004,19:40,1042.25,1042.25,1042.25,1042.25,0,2,2.00
09/09/2004,19:43,1042.25,1042.25,1042.25,1042.25,0,13,13.00
09/09/2004,19:44,1042.25,1042.25,1042.00,1042.00,3,155,158.00
09/09/2004,19:45,1042.00,1042.00,1042.00,1042.00,0,5,5.00
09/09/2004,19:47,1042.00,1042.00,1041.75,1041.75,0,113,113.00
09/09/2004,19:48,1041.75,1041.75,1041.75,1041.75,0,105,105.00
09/09/2004,19:49,1041.75,1041.75,1041.75,1041.75,0,25,25.00
09/09/2004,19:50,1042.00,1042.00,1042.00,1042.00,2,0,2.00
09/09/2004,19:52,1042.00,1042.00,1042.00,1042.00,3,0,3.00
09/09/2004,19:53,1041.75,1041.75,1041.75,1041.75,0,100,100.00
09/09/2004,19:54,1041.75,1041.75,1041.75,1041.75,0,6,6.00
09/09/2004,19:55,1041.75,1041.75,1041.75,1041.75,0,10,10.00
09/09/2004,19:56,1041.50,1041.50,1041.50,1041.50,0,3,3.00
09/09/2004,19:57,1041.50,1041.50,1041.50,1041.50,0,6,6.00
09/09/2004,19:58,1041.50,1041.50,1041.25,1041.25,0,77,77.00
09/09/2004,19:59,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/09/2004,20:02,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/09/2004,20:03,1041.50,1041.50,1041.25,1041.25,1,5,6.00
09/09/2004,20:04,1041.50,1041.50,1041.50,1041.50,40,0,40.00
09/09/2004,20:05,1041.50,1041.50,1041.50,1041.50,56,0,56.00
09/09/2004,20:06,1041.25,1041.50,1041.25,1041.50,15,24,39.00
09/09/2004,20:07,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/09/2004,20:08,1041.50,1041.50,1041.50,1041.50,10,0,10.00
09/09/2004,20:09,1041.50,1041.50,1041.50,1041.50,6,0,6.00
09/09/2004,20:10,1041.25,1041.50,1041.25,1041.50,1,1,2.00
09/09/2004,20:11,1041.50,1041.50,1041.50,1041.50,11,0,11.00
09/09/2004,20:12,1041.25,1041.50,1041.25,1041.50,2,2,4.00
09/09/2004,20:13,1041.50,1041.50,1041.50,1041.50,26,0,26.00
09/09/2004,20:14,1041.50,1041.75,1041.50,1041.75,2,0,2.00
09/09/2004,20:17,1041.50,1041.50,1041.50,1041.50,0,3,3.00
09/09/2004,20:18,1041.50,1041.50,1041.50,1041.50,0,4,4.00
09/09/2004,20:19,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,20:20,1041.25,1041.25,1041.25,1041.25,0,53,53.00
09/09/2004,20:21,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/09/2004,20:24,1041.50,1041.50,1041.50,1041.50,43,0,43.00
09/09/2004,20:25,1041.50,1041.50,1041.50,1041.50,9,0,9.00
09/09/2004,20:26,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/09/2004,20:29,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/09/2004,20:32,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/09/2004,20:35,1041.75,1041.75,1041.75,1041.75,5,0,5.00
09/09/2004,20:36,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,20:39,1041.50,1041.50,1041.50,1041.50,0,10,10.00
09/09/2004,20:41,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,20:46,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,20:50,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/09/2004,20:51,1041.75,1041.75,1041.75,1041.75,36,0,36.00
09/09/2004,20:52,1041.75,1041.75,1041.75,1041.75,4,0,4.00
09/09/2004,20:53,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/09/2004,20:56,1041.75,1041.75,1041.75,1041.75,16,0,16.00
09/09/2004,20:58,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/09/2004,21:01,1041.75,1041.75,1041.50,1041.75,3,1,4.00
09/09/2004,21:05,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/09/2004,21:10,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/09/2004,21:11,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/09/2004,21:14,1041.75,1041.75,1041.75,1041.75,0,9,9.00
09/09/2004,21:18,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/09/2004,21:19,1041.75,1041.75,1041.75,1041.75,0,2,2.00
09/09/2004,21:22,1041.75,1041.75,1041.75,1041.75,0,3,3.00
09/09/2004,21:33,1042.00,1042.00,1042.00,1042.00,5,0,5.00
09/09/2004,21:35,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/09/2004,21:37,1042.00,1042.00,1042.00,1042.00,2,0,2.00
09/09/2004,21:40,1042.00,1042.00,1042.00,1042.00,20,0,20.00
09/09/2004,21:41,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/09/2004,21:43,1042.00,1042.00,1042.00,1042.00,2,0,2.00
09/09/2004,21:50,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/09/2004,21:56,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/09/2004,21:57,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/09/2004,21:58,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/09/2004,22:16,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/09/2004,22:17,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/09/2004,22:22,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/09/2004,22:24,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/09/2004,22:26,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/09/2004,22:27,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/09/2004,22:33,1042.00,1042.00,1041.75,1041.75,0,70,70.00
09/09/2004,22:37,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/09/2004,22:38,1041.50,1041.50,1041.25,1041.50,22,111,133.00
09/09/2004,22:39,1041.50,1041.50,1041.50,1041.50,6,0,6.00
09/09/2004,22:40,1041.50,1041.50,1041.50,1041.50,11,0,11.00
09/09/2004,22:41,1041.50,1041.50,1041.50,1041.50,12,0,12.00
09/09/2004,22:42,1041.50,1041.75,1041.50,1041.75,7,0,7.00
09/09/2004,22:47,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/09/2004,22:53,1041.50,1041.50,1041.50,1041.50,0,25,25.00
09/09/2004,22:54,1041.50,1041.50,1041.50,1041.50,0,9,9.00
09/09/2004,22:55,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/09/2004,22:58,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/09/2004,23:01,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/09/2004,23:05,1041.50,1041.50,1041.50,1041.50,0,6,6.00
09/09/2004,23:06,1041.50,1041.50,1041.50,1041.50,0,10,10.00
09/09/2004,23:09,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/09/2004,23:18,1041.50,1041.50,1041.50,1041.50,0,5,5.00
09/09/2004,23:21,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/09/2004,23:23,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/09/2004,23:26,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/09/2004,23:27,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/09/2004,23:28,1041.25,1041.25,1041.25,1041.25,0,2,2.00
09/09/2004,23:30,1041.25,1041.25,1041.25,1041.25,0,26,26.00
09/09/2004,23:32,1041.25,1041.25,1041.25,1041.25,0,23,23.00
09/09/2004,23:34,1041.25,1041.25,1041.00,1041.00,0,17,17.00
09/09/2004,23:35,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/09/2004,23:38,1041.25,1041.25,1041.25,1041.25,5,0,5.00
09/09/2004,23:39,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/09/2004,23:41,1041.25,1041.25,1041.25,1041.25,3,0,3.00
09/09/2004,23:49,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/09/2004,23:50,1041.25,1041.25,1041.25,1041.25,10,0,10.00
09/09/2004,23:55,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/09/2004,23:58,1041.50,1041.50,1041.25,1041.25,1,2,3.00
09/10/2004,00:00,1041.50,1041.50,1041.50,1041.50,15,0,15.00
09/10/2004,00:01,1041.75,1041.75,1041.75,1041.75,11,0,11.00
09/10/2004,00:02,1041.50,1041.50,1041.50,1041.50,0,9,9.00
09/10/2004,00:07,1041.50,1041.75,1041.50,1041.75,1,1,2.00
09/10/2004,00:15,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/10/2004,00:16,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/10/2004,00:19,1041.75,1041.75,1041.50,1041.50,1,1,2.00
09/10/2004,00:20,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/10/2004,00:32,1041.75,1041.75,1041.75,1041.75,13,0,13.00
09/10/2004,00:50,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/10/2004,00:51,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/10/2004,00:54,1041.75,1041.75,1041.75,1041.75,5,0,5.00
09/10/2004,00:55,1041.75,1041.75,1041.75,1041.75,6,0,6.00
09/10/2004,00:59,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/10/2004,01:03,1042.00,1042.00,1042.00,1042.00,28,0,28.00
09/10/2004,01:04,1042.25,1042.25,1042.25,1042.25,2,0,2.00
09/10/2004,01:05,1042.25,1042.50,1042.00,1042.25,44,17,61.00
09/10/2004,01:06,1042.25,1042.25,1042.25,1042.25,38,0,38.00
09/10/2004,01:08,1042.50,1042.50,1042.50,1042.50,4,0,4.00
09/10/2004,01:09,1042.50,1042.50,1042.25,1042.50,70,5,75.00
09/10/2004,01:11,1042.25,1042.25,1042.25,1042.25,0,1,1.00
09/10/2004,01:12,1042.25,1042.25,1042.25,1042.25,0,3,3.00
09/10/2004,01:13,1042.50,1042.50,1042.50,1042.50,2,0,2.00
09/10/2004,01:16,1042.25,1042.25,1042.25,1042.25,0,9,9.00
09/10/2004,01:17,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/10/2004,01:19,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/10/2004,01:20,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/10/2004,01:23,1042.50,1042.50,1042.50,1042.50,10,0,10.00
09/10/2004,01:24,1042.50,1042.50,1042.50,1042.50,10,0,10.00
09/10/2004,01:25,1042.50,1042.50,1042.50,1042.50,15,0,15.00
09/10/2004,01:30,1042.25,1042.25,1042.25,1042.25,0,8,8.00
09/10/2004,01:31,1042.25,1042.25,1042.25,1042.25,0,2,2.00
09/10/2004,01:32,1042.25,1042.25,1042.25,1042.25,0,5,5.00
09/10/2004,01:43,1042.25,1042.25,1042.25,1042.25,0,11,11.00
09/10/2004,01:57,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/10/2004,01:59,1042.25,1042.25,1042.00,1042.00,1,29,30.00
09/10/2004,02:00,1042.00,1042.00,1041.75,1041.75,0,8,8.00
09/10/2004,02:01,1042.00,1042.00,1042.00,1042.00,28,0,28.00
09/10/2004,02:02,1042.00,1042.25,1042.00,1042.25,80,2,82.00
09/10/2004,02:03,1042.00,1042.25,1042.00,1042.25,70,18,88.00
09/10/2004,02:04,1042.50,1042.50,1042.25,1042.50,17,15,32.00
09/10/2004,02:06,1042.50,1042.50,1042.50,1042.50,43,0,43.00
09/10/2004,02:08,1042.25,1042.25,1042.25,1042.25,0,286,286.00
09/10/2004,02:09,1042.25,1042.25,1042.25,1042.25,0,111,111.00
09/10/2004,02:10,1042.25,1042.25,1042.25,1042.25,0,19,19.00
09/10/2004,02:11,1042.25,1042.25,1042.25,1042.25,0,7,7.00
09/10/2004,02:12,1042.25,1042.25,1042.25,1042.25,0,88,88.00
09/10/2004,02:13,1042.25,1042.25,1042.25,1042.25,0,67,67.00
09/10/2004,02:14,1042.50,1042.50,1042.50,1042.50,14,0,14.00
09/10/2004,02:15,1042.50,1042.50,1042.50,1042.50,15,0,15.00
09/10/2004,02:16,1042.50,1042.50,1042.25,1042.25,15,50,65.00
09/10/2004,02:17,1042.50,1042.50,1042.50,1042.50,25,0,25.00
09/10/2004,02:18,1042.50,1042.50,1042.50,1042.50,37,0,37.00
09/10/2004,02:19,1042.75,1042.75,1042.50,1042.75,118,1,119.00
09/10/2004,02:20,1042.75,1042.75,1042.50,1042.50,1,17,18.00
09/10/2004,02:21,1042.50,1042.50,1042.50,1042.50,0,2,2.00
09/10/2004,02:23,1042.75,1042.75,1042.75,1042.75,4,0,4.00
09/10/2004,02:24,1042.75,1042.75,1042.75,1042.75,4,0,4.00
09/10/2004,02:26,1042.75,1042.75,1042.75,1042.75,8,0,8.00
09/10/2004,02:27,1042.75,1043.00,1042.75,1043.00,86,1,87.00
09/10/2004,02:28,1043.00,1043.25,1043.00,1043.25,163,2,165.00
09/10/2004,02:29,1043.00,1043.00,1043.00,1043.00,0,42,42.00
09/10/2004,02:30,1043.25,1043.50,1043.25,1043.25,50,35,85.00
09/10/2004,02:31,1043.25,1043.50,1043.25,1043.50,4,12,16.00
09/10/2004,02:32,1043.25,1043.25,1043.25,1043.25,0,90,90.00
09/10/2004,02:33,1043.25,1043.50,1043.25,1043.25,4,13,17.00
09/10/2004,02:34,1043.25,1043.25,1043.25,1043.25,0,68,68.00
09/10/2004,02:35,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/10/2004,02:37,1043.25,1043.25,1043.25,1043.25,0,34,34.00
09/10/2004,02:39,1043.25,1043.25,1043.25,1043.25,0,112,112.00
09/10/2004,02:40,1043.25,1043.25,1043.25,1043.25,0,11,11.00
09/10/2004,02:41,1043.25,1043.25,1043.25,1043.25,0,32,32.00
09/10/2004,02:42,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,02:43,1043.50,1043.50,1043.50,1043.50,6,0,6.00
09/10/2004,02:44,1043.50,1043.50,1043.25,1043.25,10,3,13.00
09/10/2004,02:47,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,02:51,1043.50,1043.50,1043.25,1043.25,1,15,16.00
09/10/2004,02:59,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,03:01,1043.50,1043.50,1043.50,1043.50,137,0,137.00
09/10/2004,03:02,1043.50,1043.50,1043.50,1043.50,2,0,2.00
09/10/2004,03:03,1043.50,1043.50,1043.50,1043.50,78,0,78.00
09/10/2004,03:05,1043.50,1043.50,1043.50,1043.50,23,0,23.00
09/10/2004,03:06,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/10/2004,03:07,1043.50,1043.50,1043.50,1043.50,10,0,10.00
09/10/2004,03:08,1043.50,1043.50,1043.50,1043.50,6,0,6.00
09/10/2004,03:09,1043.50,1043.50,1043.50,1043.50,14,0,14.00
09/10/2004,03:11,1043.50,1043.50,1043.50,1043.50,80,0,80.00
09/10/2004,03:12,1043.50,1043.50,1043.25,1043.25,1,1,2.00
09/10/2004,03:13,1043.25,1043.25,1043.25,1043.25,0,61,61.00
09/10/2004,03:14,1043.25,1043.25,1043.25,1043.25,0,20,20.00
09/10/2004,03:15,1043.25,1043.25,1043.25,1043.25,0,2,2.00
09/10/2004,03:16,1043.00,1043.00,1043.00,1043.00,0,22,22.00
09/10/2004,03:17,1043.00,1043.00,1043.00,1043.00,0,4,4.00
09/10/2004,03:18,1043.00,1043.00,1043.00,1043.00,0,19,19.00
09/10/2004,03:20,1043.00,1043.00,1043.00,1043.00,0,7,7.00
09/10/2004,03:21,1043.00,1043.00,1043.00,1043.00,0,40,40.00
09/10/2004,03:22,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/10/2004,03:23,1043.00,1043.00,1043.00,1043.00,0,50,50.00
09/10/2004,03:25,1043.00,1043.00,1043.00,1043.00,0,11,11.00
09/10/2004,03:26,1043.00,1043.00,1042.75,1042.75,0,155,155.00
09/10/2004,03:27,1042.75,1042.75,1042.75,1042.75,0,17,17.00
09/10/2004,03:29,1042.75,1042.75,1042.50,1042.75,2,14,16.00
09/10/2004,03:30,1042.75,1042.75,1042.50,1042.50,6,52,58.00
09/10/2004,03:31,1042.50,1042.50,1042.50,1042.50,0,26,26.00
09/10/2004,03:34,1042.75,1042.75,1042.75,1042.75,143,0,143.00
09/10/2004,03:35,1042.75,1042.75,1042.75,1042.75,20,0,20.00
09/10/2004,03:36,1042.75,1042.75,1042.75,1042.75,64,0,64.00
09/10/2004,03:37,1042.50,1042.50,1042.50,1042.50,0,13,13.00
09/10/2004,03:38,1042.50,1042.50,1042.50,1042.50,0,2,2.00
09/10/2004,03:41,1042.75,1042.75,1042.75,1042.75,67,0,67.00
09/10/2004,03:43,1043.00,1043.00,1042.75,1042.75,20,10,30.00
09/10/2004,03:44,1042.75,1043.25,1042.75,1043.25,158,13,171.00
09/10/2004,03:45,1043.00,1043.00,1043.00,1043.00,0,2,2.00
09/10/2004,03:48,1043.25,1043.50,1043.25,1043.25,101,5,106.00
09/10/2004,03:49,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,03:51,1043.25,1043.25,1043.25,1043.25,0,17,17.00
09/10/2004,03:52,1043.25,1043.25,1043.25,1043.25,0,25,25.00
09/10/2004,03:53,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,03:55,1043.25,1043.25,1043.25,1043.25,0,22,22.00
09/10/2004,03:57,1043.25,1043.25,1043.25,1043.25,0,3,3.00
09/10/2004,04:00,1043.25,1043.25,1043.25,1043.25,0,5,5.00
09/10/2004,04:01,1043.25,1043.25,1043.25,1043.25,0,15,15.00
09/10/2004,04:02,1043.25,1043.25,1043.25,1043.25,0,11,11.00
09/10/2004,04:03,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,04:04,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,04:06,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,04:07,1043.00,1043.00,1043.00,1043.00,0,35,35.00
09/10/2004,04:08,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/10/2004,04:09,1043.00,1043.00,1043.00,1043.00,0,26,26.00
09/10/2004,04:12,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/10/2004,04:13,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/10/2004,04:14,1043.00,1043.00,1043.00,1043.00,0,6,6.00
09/10/2004,04:15,1043.00,1043.00,1043.00,1043.00,0,28,28.00
09/10/2004,04:18,1043.00,1043.00,1042.75,1042.75,0,133,133.00
09/10/2004,04:19,1043.00,1043.00,1043.00,1043.00,37,0,37.00
09/10/2004,04:20,1043.00,1043.00,1043.00,1043.00,23,0,23.00
09/10/2004,04:21,1043.00,1043.00,1043.00,1043.00,5,0,5.00
09/10/2004,04:22,1043.00,1043.00,1043.00,1043.00,23,0,23.00
09/10/2004,04:23,1043.00,1043.00,1043.00,1043.00,14,0,14.00
09/10/2004,04:24,1043.00,1043.25,1043.00,1043.25,43,0,43.00
09/10/2004,04:25,1043.00,1043.00,1043.00,1043.00,0,3,3.00
09/10/2004,04:32,1043.00,1043.00,1043.00,1043.00,0,15,15.00
09/10/2004,04:33,1043.00,1043.00,1043.00,1043.00,0,6,6.00
09/10/2004,04:34,1043.00,1043.00,1043.00,1043.00,0,3,3.00
09/10/2004,04:37,1042.75,1042.75,1042.75,1042.75,0,62,62.00
09/10/2004,04:39,1042.50,1042.50,1042.50,1042.50,0,3,3.00
09/10/2004,04:40,1042.50,1042.50,1042.50,1042.50,0,7,7.00
09/10/2004,04:41,1042.50,1042.50,1042.50,1042.50,0,20,20.00
09/10/2004,04:44,1042.50,1042.50,1042.50,1042.50,0,10,10.00
09/10/2004,04:45,1042.50,1042.50,1042.50,1042.50,0,5,5.00
09/10/2004,04:48,1042.75,1042.75,1042.75,1042.75,35,0,35.00
09/10/2004,04:49,1042.75,1042.75,1042.75,1042.75,14,0,14.00
09/10/2004,04:51,1043.00,1043.00,1043.00,1043.00,41,0,41.00
09/10/2004,04:54,1042.75,1042.75,1042.75,1042.75,0,30,30.00
09/10/2004,04:56,1043.00,1043.00,1043.00,1043.00,17,0,17.00
09/10/2004,04:58,1042.75,1042.75,1042.75,1042.75,0,54,54.00
09/10/2004,04:59,1042.75,1042.75,1042.75,1042.75,0,26,26.00
09/10/2004,05:08,1043.00,1043.00,1042.75,1042.75,1,5,6.00
09/10/2004,05:10,1042.75,1042.75,1042.75,1042.75,0,10,10.00
09/10/2004,05:11,1042.75,1042.75,1042.75,1042.75,0,2,2.00
09/10/2004,05:13,1042.50,1042.50,1042.50,1042.50,0,5,5.00
09/10/2004,05:14,1042.50,1042.50,1042.50,1042.50,0,88,88.00
09/10/2004,05:15,1042.50,1042.75,1042.50,1042.75,1,2,3.00
09/10/2004,05:20,1042.50,1042.75,1042.50,1042.75,1,25,26.00
09/10/2004,05:21,1042.50,1042.50,1042.50,1042.50,0,44,44.00
09/10/2004,05:22,1042.50,1042.50,1042.50,1042.50,0,48,48.00
09/10/2004,05:23,1042.75,1042.75,1042.50,1042.50,1,10,11.00
09/10/2004,05:24,1042.50,1042.50,1042.50,1042.50,0,20,20.00
09/10/2004,05:25,1042.50,1042.50,1042.50,1042.50,0,15,15.00
09/10/2004,05:26,1042.75,1042.75,1042.75,1042.75,7,0,7.00
09/10/2004,05:27,1042.50,1042.50,1042.50,1042.50,0,1,1.00
09/10/2004,05:28,1042.75,1042.75,1042.75,1042.75,17,0,17.00
09/10/2004,05:29,1042.50,1042.50,1042.50,1042.50,0,1,1.00
09/10/2004,05:32,1042.75,1042.75,1042.75,1042.75,3,0,3.00
09/10/2004,05:33,1042.75,1042.75,1042.75,1042.75,26,0,26.00
09/10/2004,05:34,1042.75,1042.75,1042.75,1042.75,5,0,5.00
09/10/2004,05:35,1042.75,1042.75,1042.75,1042.75,13,0,13.00
09/10/2004,05:37,1042.75,1042.75,1042.75,1042.75,7,0,7.00
09/10/2004,05:38,1042.75,1042.75,1042.75,1042.75,7,0,7.00
09/10/2004,05:39,1042.75,1042.75,1042.75,1042.75,2,0,2.00
09/10/2004,05:43,1043.00,1043.00,1043.00,1043.00,35,0,35.00
09/10/2004,05:45,1042.75,1042.75,1042.75,1042.75,0,3,3.00
09/10/2004,05:54,1043.00,1043.00,1043.00,1043.00,16,0,16.00
09/10/2004,05:55,1043.00,1043.00,1042.75,1043.00,40,1,41.00
09/10/2004,05:56,1043.00,1043.00,1043.00,1043.00,26,0,26.00
09/10/2004,05:57,1043.00,1043.00,1043.00,1043.00,1,0,1.00
09/10/2004,05:58,1043.25,1043.25,1043.25,1043.25,31,0,31.00
09/10/2004,05:59,1043.25,1043.25,1043.25,1043.25,271,0,271.00
09/10/2004,06:00,1043.25,1043.25,1043.25,1043.25,49,0,49.00
09/10/2004,06:01,1043.25,1043.25,1043.25,1043.25,6,0,6.00
09/10/2004,06:02,1043.25,1043.25,1043.25,1043.25,1,0,1.00
09/10/2004,06:03,1043.25,1043.50,1043.25,1043.25,88,10,98.00
09/10/2004,06:04,1043.50,1043.50,1043.50,1043.50,23,0,23.00
09/10/2004,06:05,1043.50,1043.50,1043.50,1043.50,225,0,225.00
09/10/2004,06:06,1043.25,1043.25,1043.25,1043.25,0,1,1.00
09/10/2004,06:07,1043.25,1043.25,1043.25,1043.25,0,7,7.00
09/10/2004,06:09,1043.25,1043.50,1043.25,1043.50,1,4,5.00
09/10/2004,06:10,1043.50,1043.50,1043.50,1043.50,3,0,3.00
09/10/2004,06:11,1043.50,1043.50,1043.50,1043.50,4,0,4.00
09/10/2004,06:12,1043.50,1043.50,1043.50,1043.50,68,0,68.00
09/10/2004,06:13,1043.50,1043.50,1043.50,1043.50,1,0,1.00
09/10/2004,06:14,1043.50,1043.50,1043.50,1043.50,101,0,101.00
09/10/2004,06:15,1043.75,1044.00,1043.75,1044.00,183,29,212.00
09/10/2004,06:16,1044.00,1044.00,1044.00,1044.00,10,0,10.00
09/10/2004,06:17,1044.00,1044.00,1044.00,1044.00,10,0,10.00
09/10/2004,06:18,1043.75,1043.75,1043.75,1043.75,0,28,28.00
09/10/2004,06:19,1043.50,1043.50,1043.50,1043.50,0,17,17.00
09/10/2004,06:20,1043.50,1043.50,1043.25,1043.50,5,37,42.00
09/10/2004,06:21,1043.50,1043.50,1043.50,1043.50,39,0,39.00
09/10/2004,06:22,1043.75,1043.75,1043.75,1043.75,3,0,3.00
09/10/2004,06:23,1043.75,1043.75,1043.50,1043.75,23,1,24.00
09/10/2004,06:24,1043.75,1043.75,1043.75,1043.75,140,0,140.00
09/10/2004,06:26,1043.50,1043.50,1043.50,1043.50,0,1,1.00
09/10/2004,06:29,1043.50,1043.50,1043.50,1043.50,0,2,2.00
09/10/2004,06:30,1043.50,1043.50,1043.50,1043.50,0,76,76.00
09/10/2004,06:31,1043.50,1043.50,1043.50,1043.50,0,7,7.00
09/10/2004,06:33,1043.50,1043.50,1043.50,1043.50,0,37,37.00
09/10/2004,06:34,1043.25,1043.50,1043.25,1043.25,1,76,77.00
09/10/2004,06:35,1043.25,1043.25,1043.25,1043.25,0,5,5.00
09/10/2004,06:36,1043.25,1043.25,1043.25,1043.25,0,45,45.00
09/10/2004,06:37,1043.25,1043.25,1043.25,1043.25,0,21,21.00
09/10/2004,06:38,1043.00,1043.25,1043.00,1043.25,22,3,25.00
09/10/2004,06:40,1043.25,1043.25,1043.00,1043.00,6,1,7.00
09/10/2004,06:41,1043.00,1043.25,1042.75,1043.00,7,145,152.00
09/10/2004,06:42,1043.00,1043.00,1043.00,1043.00,0,42,42.00
09/10/2004,06:43,1043.00,1043.00,1043.00,1043.00,0,68,68.00
09/10/2004,06:44,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/10/2004,06:45,1043.00,1043.00,1043.00,1043.00,0,1,1.00
09/10/2004,06:47,1043.00,1043.00,1043.00,1043.00,0,27,27.00
09/10/2004,06:48,1043.25,1043.25,1043.25,1043.25,5,0,5.00
09/10/2004,06:49,1043.00,1043.00,1043.00,1043.00,0,31,31.00
09/10/2004,06:50,1043.00,1043.00,1042.75,1043.00,2,16,18.00
09/10/2004,06:51,1043.00,1043.00,1042.75,1042.75,4,1,5.00
09/10/2004,06:53,1043.00,1043.00,1043.00,1043.00,2,0,2.00
09/10/2004,06:54,1043.00,1043.00,1043.00,1043.00,23,0,23.00
09/10/2004,06:55,1043.25,1043.25,1043.25,1043.25,4,0,4.00
09/10/2004,06:56,1043.00,1043.00,1043.00,1043.00,0,9,9.00
09/10/2004,06:59,1043.00,1043.00,1043.00,1043.00,0,2,2.00
09/10/2004,07:00,1043.00,1043.25,1043.00,1043.25,2,1,3.00
09/10/2004,07:01,1043.00,1043.00,1042.75,1043.00,5,155,160.00
09/10/2004,07:02,1043.00,1043.00,1042.75,1043.00,105,11,116.00
09/10/2004,07:03,1043.00,1043.00,1043.00,1043.00,31,0,31.00
09/10/2004,07:04,1042.75,1043.00,1042.75,1043.00,56,4,60.00
09/10/2004,07:06,1043.00,1043.00,1043.00,1043.00,2,0,2.00
09/10/2004,07:07,1043.00,1043.00,1043.00,1043.00,32,0,32.00
09/10/2004,07:08,1043.00,1043.00,1043.00,1043.00,1,0,1.00
09/10/2004,07:10,1043.00,1043.00,1043.00,1043.00,3,0,3.00
09/10/2004,07:11,1043.00,1043.25,1043.00,1043.00,99,14,113.00
09/10/2004,07:12,1043.25,1043.25,1043.25,1043.25,5,0,5.00
09/10/2004,07:13,1043.25,1043.50,1043.25,1043.50,198,0,198.00
09/10/2004,07:14,1043.50,1043.75,1043.50,1043.75,238,0,238.00
09/10/2004,07:15,1043.75,1043.75,1043.75,1043.75,3,0,3.00
09/10/2004,07:16,1043.50,1043.75,1043.50,1043.50,8,11,19.00
09/10/2004,07:17,1043.75,1043.75,1043.75,1043.75,467,0,467.00
09/10/2004,07:18,1043.75,1044.00,1043.75,1044.00,370,0,370.00
09/10/2004,07:19,1044.00,1044.00,1043.75,1043.75,20,196,216.00
09/10/2004,07:20,1043.75,1043.75,1043.75,1043.75,0,78,78.00
09/10/2004,07:21,1043.75,1043.75,1043.50,1043.75,7,61,68.00
09/10/2004,07:22,1043.75,1043.75,1043.75,1043.75,12,0,12.00
09/10/2004,07:23,1043.50,1043.75,1043.50,1043.50,18,17,35.00
09/10/2004,07:24,1043.50,1043.75,1043.50,1043.75,27,52,79.00
09/10/2004,07:25,1043.75,1043.75,1043.50,1043.75,29,3,32.00
09/10/2004,07:26,1043.75,1043.75,1043.50,1043.75,92,5,97.00
09/10/2004,07:27,1043.50,1043.50,1043.25,1043.25,0,84,84.00
09/10/2004,07:28,1043.25,1043.50,1043.25,1043.25,23,110,133.00
09/10/2004,07:29,1043.25,1043.50,1043.25,1043.50,7,1,8.00
09/10/2004,07:30,1043.50,1043.50,1043.50,1043.50,24,0,24.00
09/10/2004,07:31,1043.25,1044.75,1043.25,1044.75,1180,420,1600.00
09/10/2004,07:32,1045.00,1045.25,1044.75,1044.75,697,580,1277.00
09/10/2004,07:33,1045.00,1045.00,1044.75,1045.00,620,151,771.00
09/10/2004,07:34,1045.00,1045.25,1044.50,1045.00,805,249,1054.00
09/10/2004,07:35,1045.00,1045.00,1044.75,1044.75,6,56,62.00
09/10/2004,07:36,1044.75,1044.75,1044.50,1044.50,0,324,324.00
09/10/2004,07:37,1044.50,1045.00,1044.50,1044.75,123,65,188.00
09/10/2004,07:38,1044.50,1044.75,1044.00,1044.00,3,249,252.00
09/10/2004,07:39,1044.25,1044.25,1044.00,1044.25,45,4,49.00
09/10/2004,07:40,1044.00,1044.50,1044.00,1044.50,176,3,179.00
09/10/2004,07:41,1044.50,1044.50,1044.25,1044.25,6,250,256.00
09/10/2004,07:42,1044.25,1044.25,1044.25,1044.25,0,109,109.00
09/10/2004,07:43,1044.00,1044.25,1044.00,1044.25,127,102,229.00
09/10/2004,07:44,1044.25,1044.25,1044.25,1044.25,61,0,61.00
09/10/2004,07:45,1044.25,1044.25,1044.25,1044.25,10,0,10.00
09/10/2004,07:46,1044.25,1044.25,1044.25,1044.25,1,0,1.00
09/10/2004,07:47,1044.50,1044.50,1044.25,1044.25,27,113,140.00
09/10/2004,07:48,1044.25,1044.25,1044.00,1044.00,15,36,51.00
09/10/2004,07:49,1044.00,1044.00,1044.00,1044.00,0,93,93.00
09/10/2004,07:50,1043.75,1044.00,1043.75,1043.75,1,133,134.00
09/10/2004,07:51,1043.75,1044.00,1043.50,1043.50,22,174,196.00
09/10/2004,07:52,1043.50,1044.00,1043.50,1044.00,176,10,186.00
09/10/2004,07:53,1044.00,1044.00,1043.75,1044.00,93,4,97.00
09/10/2004,07:54,1044.00,1044.00,1043.75,1043.75,23,20,43.00
09/10/2004,07:55,1043.75,1044.00,1043.75,1044.00,105,358,463.00
09/10/2004,07:56,1044.00,1044.00,1044.00,1044.00,40,0,40.00
09/10/2004,07:57,1044.00,1044.25,1044.00,1044.25,280,82,362.00
09/10/2004,07:58,1044.25,1044.25,1044.25,1044.25,238,0,238.00
09/10/2004,07:59,1044.25,1044.25,1044.00,1044.00,56,1,57.00
09/10/2004,08:00,1044.00,1044.00,1044.00,1044.00,0,1,1.00
09/10/2004,08:01,1044.00,1044.25,1044.00,1044.25,2,6,8.00
09/10/2004,08:02,1044.00,1044.25,1044.00,1044.25,291,50,341.00
09/10/2004,08:03,1044.25,1044.25,1044.25,1044.25,64,0,64.00
09/10/2004,08:04,1044.25,1044.25,1044.00,1044.00,26,3,29.00
09/10/2004,08:05,1044.00,1044.00,1044.00,1044.00,0,7,7.00
09/10/2004,08:06,1044.25,1044.25,1044.00,1044.00,1,16,17.00
09/10/2004,08:07,1044.00,1044.00,1044.00,1044.00,0,28,28.00
09/10/2004,08:08,1044.00,1044.00,1044.00,1044.00,0,17,17.00
09/10/2004,08:09,1044.00,1044.00,1044.00,1044.00,0,25,25.00
09/10/2004,08:10,1044.25,1044.25,1044.00,1044.00,2,1,3.00
09/10/2004,08:11,1044.25,1044.25,1044.00,1044.00,5,90,95.00
09/10/2004,08:12,1044.00,1044.00,1043.75,1043.75,1,19,20.00
09/10/2004,08:13,1043.75,1044.00,1043.75,1043.75,15,67,82.00
09/10/2004,08:14,1043.75,1043.75,1043.75,1043.75,0,21,21.00
09/10/2004,08:15,1043.75,1043.75,1043.75,1043.75,0,9,9.00
09/10/2004,08:16,1044.00,1044.00,1043.75,1043.75,12,12,24.00
09/10/2004,08:17,1044.00,1044.00,1043.75,1044.00,130,308,438.00
09/10/2004,08:18,1044.00,1044.25,1044.00,1044.25,37,0,37.00
09/10/2004,08:19,1044.25,1044.25,1044.25,1044.25,14,0,14.00
09/10/2004,08:20,1044.00,1044.25,1044.00,1044.00,5,46,51.00
09/10/2004,08:21,1044.00,1044.00,1044.00,1044.00,0,67,67.00
09/10/2004,08:22,1044.00,1044.25,1044.00,1044.00,1,5,6.00
09/10/2004,08:23,1044.00,1044.00,1044.00,1044.00,0,28,28.00
09/10/2004,08:24,1044.25,1044.25,1044.00,1044.00,7,1,8.00
09/10/2004,08:25,1044.00,1044.25,1044.00,1044.25,98,25,123.00
09/10/2004,08:26,1044.00,1044.25,1044.00,1044.00,1,42,43.00
09/10/2004,08:27,1044.25,1044.25,1044.00,1044.00,138,26,164.00
09/10/2004,08:28,1044.00,1044.25,1044.00,1044.25,3,26,29.00
09/10/2004,08:29,1044.25,1044.50,1044.00,1044.00,487,154,641.00
09/10/2004,08:30,1044.25,1044.25,1044.00,1044.25,235,247,482.00
09/10/2004,08:31,1044.25,1044.50,1042.75,1042.75,845,3352,4197.00
09/10/2004,08:32,1042.75,1042.75,1041.50,1042.25,1717,2217,3934.00
09/10/2004,08:33,1042.00,1042.25,1041.75,1042.00,429,544,973.00
09/10/2004,08:34,1042.00,1042.25,1041.50,1042.25,434,1511,1945.00
09/10/2004,08:35,1042.00,1042.50,1042.00,1042.50,529,224,753.00
09/10/2004,08:36,1042.50,1042.50,1042.00,1042.25,292,202,494.00
09/10/2004,08:37,1042.25,1042.25,1041.50,1042.00,998,575,1573.00
09/10/2004,08:38,1042.00,1042.25,1041.75,1041.75,219,233,452.00
09/10/2004,08:39,1041.75,1042.00,1041.00,1041.25,97,978,1075.00
09/10/2004,08:40,1041.00,1041.25,1040.25,1040.50,366,788,1154.00
09/10/2004,08:41,1040.50,1040.75,1040.00,1040.00,429,1768,2197.00
09/10/2004,08:42,1040.00,1040.50,1039.75,1040.00,516,309,825.00
09/10/2004,08:43,1040.00,1040.25,1039.50,1039.75,144,672,816.00
09/10/2004,08:44,1039.75,1040.50,1039.50,1040.50,458,103,561.00
09/10/2004,08:45,1040.50,1041.00,1040.25,1040.75,904,56,960.00
09/10/2004,08:46,1040.75,1041.00,1040.50,1040.75,150,607,757.00
09/10/2004,08:47,1040.50,1040.75,1040.50,1040.75,138,75,213.00
09/10/2004,08:48,1040.75,1041.00,1040.75,1041.00,90,17,107.00
09/10/2004,08:49,1041.00,1041.00,1040.75,1040.75,475,790,1265.00
09/10/2004,08:50,1040.75,1041.00,1040.25,1040.50,151,602,753.00
09/10/2004,08:51,1040.25,1040.75,1040.25,1040.75,611,33,644.00
09/10/2004,08:52,1040.75,1041.25,1040.50,1041.25,674,589,1263.00
09/10/2004,08:53,1041.25,1041.75,1041.00,1041.75,1519,224,1743.00
09/10/2004,08:54,1041.75,1042.25,1041.50,1041.75,1297,172,1469.00
09/10/2004,08:55,1042.00,1042.50,1041.75,1042.00,950,666,1616.00
09/10/2004,08:56,1042.00,1042.50,1041.75,1042.25,1022,339,1361.00
09/10/2004,08:57,1042.50,1042.50,1041.75,1042.00,304,451,755.00
09/10/2004,08:58,1041.75,1042.00,1041.75,1041.75,70,117,187.00
09/10/2004,08:59,1042.00,1042.25,1041.50,1042.00,1700,937,2637.00
09/10/2004,09:00,1042.00,1042.00,1041.50,1041.75,375,501,876.00
09/10/2004,09:01,1041.50,1041.75,1040.75,1040.75,52,1516,1568.00
09/10/2004,09:02,1040.75,1041.00,1040.50,1040.75,304,1360,1664.00
09/10/2004,09:03,1040.75,1041.25,1040.75,1041.00,857,78,935.00
09/10/2004,09:04,1041.25,1041.50,1041.00,1041.25,335,792,1127.00
09/10/2004,09:05,1041.25,1041.25,1040.75,1041.00,112,499,611.00
09/10/2004,09:06,1041.00,1041.75,1041.00,1041.75,1095,87,1182.00
09/10/2004,09:07,1042.00,1042.25,1041.75,1042.00,1370,687,2057.00
09/10/2004,09:08,1042.00,1042.75,1041.75,1042.75,1042,252,1294.00
09/10/2004,09:09,1042.75,1042.75,1042.25,1042.75,1022,634,1656.00
09/10/2004,09:10,1042.75,1042.75,1042.25,1042.50,1288,651,1939.00
09/10/2004,09:11,1042.50,1043.00,1042.25,1042.50,543,1234,1777.00
09/10/2004,09:12,1042.50,1042.50,1041.50,1041.50,385,2663,3048.00
09/10/2004,09:13,1041.50,1042.00,1041.25,1042.00,1652,760,2412.00
09/10/2004,09:14,1042.00,1043.00,1041.75,1043.00,1951,253,2204.00
09/10/2004,09:15,1043.00,1043.50,1042.50,1043.50,1435,554,1989.00
09/10/2004,09:16,1043.50,1044.00,1043.50,1043.75,1580,658,2238.00
09/10/2004,09:17,1044.00,1044.00,1042.75,1043.25,1166,2406,3572.00
09/10/2004,09:18,1043.25,1043.75,1043.00,1043.75,1493,222,1715.00
09/10/2004,09:19,1043.75,1043.75,1043.25,1043.25,615,452,1067.00
09/10/2004,09:20,1043.50,1044.00,1043.25,1044.00,1385,587,1972.00
09/10/2004,09:21,1043.75,1044.00,1043.50,1043.50,1050,1608,2658.00
09/10/2004,09:22,1043.50,1043.50,1043.00,1043.25,23,986,1009.00
09/10/2004,09:23,1043.00,1043.25,1042.25,1042.75,957,2622,3579.00
09/10/2004,09:24,1042.75,1043.25,1042.75,1043.25,358,178,536.00
09/10/2004,09:25,1043.25,1043.50,1043.00,1043.25,1393,723,2116.00
09/10/2004,09:26,1043.25,1043.75,1043.00,1043.75,645,103,748.00
09/10/2004,09:27,1043.50,1044.00,1043.50,1043.75,576,318,894.00
09/10/2004,09:28,1043.50,1044.00,1043.00,1043.25,289,794,1083.00
09/10/2004,09:29,1043.25,1043.50,1043.00,1043.00,330,332,662.00
09/10/2004,09:30,1043.00,1043.50,1043.00,1043.25,148,360,508.00
09/10/2004,09:31,1043.00,1043.50,1042.75,1043.50,637,486,1123.00
09/10/2004,09:32,1043.50,1043.75,1042.75,1043.25,646,839,1485.00
09/10/2004,09:33,1043.25,1044.00,1043.25,1043.50,827,473,1300.00
09/10/2004,09:34,1043.75,1043.75,1043.00,1043.50,363,621,984.00
09/10/2004,09:35,1043.75,1044.00,1043.25,1043.25,473,1077,1550.00
09/10/2004,09:36,1043.25,1044.25,1043.25,1043.75,682,309,991.00
09/10/2004,09:37,1043.75,1044.00,1043.00,1043.50,469,1113,1582.00
09/10/2004,09:38,1043.25,1044.00,1043.25,1043.75,1049,455,1504.00
09/10/2004,09:39,1043.75,1044.25,1043.50,1044.25,2107,166,2273.00
09/10/2004,09:40,1044.50,1045.00,1044.25,1044.50,2990,994,3984.00
09/10/2004,09:41,1044.50,1045.25,1044.50,1044.50,2063,1433,3496.00
09/10/2004,09:42,1044.50,1044.75,1044.00,1044.25,354,1407,1761.00
09/10/2004,09:43,1044.00,1044.00,1043.50,1043.50,199,1539,1738.00
09/10/2004,09:44,1043.50,1044.00,1043.50,1043.75,509,434,943.00
09/10/2004,09:45,1043.50,1044.00,1043.50,1043.75,425,243,668.00
09/10/2004,09:46,1043.75,1043.75,1043.25,1043.50,203,508,711.00
09/10/2004,09:47,1043.50,1043.50,1042.75,1042.75,110,1373,1483.00
09/10/2004,09:48,1042.75,1043.00,1042.50,1042.75,740,2395,3135.00
09/10/2004,09:49,1043.00,1043.25,1042.75,1043.00,1225,130,1355.00
09/10/2004,09:50,1043.00,1043.25,1042.25,1042.50,302,1425,1727.00
09/10/2004,09:51,1042.25,1042.75,1042.25,1042.75,427,1154,1581.00
09/10/2004,09:52,1042.75,1042.75,1041.75,1042.25,1531,2913,4444.00
09/10/2004,09:53,1042.25,1042.50,1042.00,1042.25,87,1078,1165.00
09/10/2004,09:54,1042.25,1042.50,1041.75,1041.75,564,1532,2096.00
09/10/2004,09:55,1041.75,1042.25,1041.75,1042.25,305,75,380.00
09/10/2004,09:56,1042.00,1042.50,1042.00,1042.50,670,60,730.00
09/10/2004,09:57,1042.50,1042.75,1042.25,1042.75,1320,380,1700.00
09/10/2004,09:58,1042.75,1042.75,1042.25,1042.50,116,270,386.00
09/10/2004,09:59,1042.50,1042.50,1042.00,1042.25,32,433,465.00
09/10/2004,10:00,1042.00,1042.25,1041.75,1042.00,88,878,966.00
09/10/2004,10:01,1042.00,1042.25,1041.75,1042.25,242,428,670.00
09/10/2004,10:02,1042.00,1042.25,1042.00,1042.25,625,307,932.00
09/10/2004,10:03,1042.25,1042.50,1042.00,1042.50,234,483,717.00
09/10/2004,10:04,1042.50,1042.50,1041.75,1042.00,61,605,666.00
09/10/2004,10:05,1042.00,1042.00,1041.00,1041.25,1298,4225,5523.00
09/10/2004,10:06,1041.25,1041.75,1041.25,1041.75,769,399,1168.00
09/10/2004,10:07,1041.75,1042.25,1041.75,1042.25,644,76,720.00
09/10/2004,10:08,1042.25,1042.50,1042.00,1042.00,461,286,747.00
09/10/2004,10:09,1042.25,1042.25,1041.75,1042.00,18,198,216.00
09/10/2004,10:10,1041.75,1042.00,1041.50,1041.75,33,415,448.00
09/10/2004,10:11,1041.50,1042.00,1041.50,1042.00,342,8,350.00
09/10/2004,10:12,1042.00,1042.50,1041.75,1042.50,1520,157,1677.00
09/10/2004,10:13,1042.50,1042.75,1042.25,1042.50,1107,647,1754.00
09/10/2004,10:14,1042.50,1043.00,1042.50,1042.75,1792,579,2371.00
09/10/2004,10:15,1042.75,1043.00,1042.75,1042.75,278,80,358.00
09/10/2004,10:16,1042.75,1043.50,1042.75,1043.25,1167,403,1570.00
09/10/2004,10:17,1043.25,1043.50,1043.25,1043.50,123,387,510.00
09/10/2004,10:18,1043.50,1044.00,1043.25,1043.25,1649,758,2407.00
09/10/2004,10:19,1043.25,1043.50,1043.25,1043.25,433,287,720.00
09/10/2004,10:20,1043.25,1044.00,1043.25,1043.75,1138,172,1310.00
09/10/2004,10:21,1043.75,1044.00,1043.50,1044.00,250,103,353.00
09/10/2004,10:22,1044.00,1044.00,1043.75,1044.00,561,79,640.00
09/10/2004,10:23,1044.00,1044.25,1044.00,1044.25,1576,81,1657.00
09/10/2004,10:24,1044.25,1044.75,1044.00,1044.50,1676,385,2061.00
09/10/2004,10:25,1044.75,1045.00,1044.50,1044.50,1339,326,1665.00
09/10/2004,10:26,1044.50,1044.75,1044.50,1044.50,108,228,336.00
09/10/2004,10:27,1044.50,1044.75,1044.00,1044.00,155,1155,1310.00
09/10/2004,10:28,1044.00,1044.25,1044.00,1044.00,36,82,118.00
09/10/2004,10:29,1044.25,1044.25,1044.00,1044.00,16,353,369.00
09/10/2004,10:30,1044.25,1044.50,1044.00,1044.25,1439,236,1675.00
09/10/2004,10:31,1044.50,1044.75,1044.25,1044.75,355,68,423.00
09/10/2004,10:32,1044.50,1044.75,1044.00,1044.00,238,562,800.00
09/10/2004,10:33,1044.00,1044.25,1044.00,1044.25,476,164,640.00
09/10/2004,10:34,1044.25,1044.75,1044.00,1044.50,459,53,512.00
09/10/2004,10:35,1044.50,1045.00,1044.50,1044.75,514,349,863.00
09/10/2004,10:36,1044.75,1045.00,1044.75,1044.75,65,260,325.00
09/10/2004,10:37,1044.75,1045.00,1044.25,1044.25,21,567,588.00
09/10/2004,10:38,1044.25,1044.50,1044.00,1044.00,41,538,579.00
09/10/2004,10:39,1044.25,1044.25,1044.00,1044.00,45,703,748.00
09/10/2004,10:40,1044.00,1044.50,1044.00,1044.25,583,138,721.00
09/10/2004,10:41,1044.25,1044.75,1044.25,1044.50,511,258,769.00
09/10/2004,10:42,1044.50,1044.75,1044.50,1044.50,14,120,134.00
09/10/2004,10:43,1044.50,1044.75,1044.50,1044.75,238,40,278.00
09/10/2004,10:44,1044.75,1044.75,1044.50,1044.75,695,7,702.00
09/10/2004,10:45,1044.75,1044.75,1044.50,1044.50,56,48,104.00
09/10/2004,10:46,1044.75,1044.75,1044.50,1044.50,12,171,183.00
09/10/2004,10:47,1044.50,1044.75,1044.25,1044.25,34,277,311.00
09/10/2004,10:48,1044.25,1044.75,1044.25,1044.50,292,53,345.00
09/10/2004,10:49,1044.75,1044.75,1044.25,1044.25,43,631,674.00
09/10/2004,10:50,1044.25,1044.25,1044.00,1044.25,61,297,358.00
09/10/2004,10:51,1044.00,1044.50,1044.00,1044.25,254,326,580.00
09/10/2004,10:52,1044.25,1044.75,1044.25,1044.50,374,219,593.00
09/10/2004,10:53,1044.75,1044.75,1044.00,1044.25,229,488,717.00
09/10/2004,10:54,1044.25,1044.25,1043.75,1043.75,407,683,1090.00
09/10/2004,10:55,1043.75,1044.00,1043.50,1043.50,25,356,381.00
09/10/2004,10:56,1043.50,1043.75,1043.50,1043.50,57,1098,1155.00
09/10/2004,10:57,1043.50,1043.50,1043.00,1043.00,59,892,951.00
09/10/2004,10:58,1043.00,1043.25,1043.00,1043.25,311,24,335.00
09/10/2004,10:59,1043.25,1043.50,1043.00,1043.50,482,566,1048.00
09/10/2004,11:00,1043.50,1043.75,1043.25,1043.50,385,9,394.00
09/10/2004,11:01,1043.50,1043.75,1043.25,1043.50,33,333,366.00
09/10/2004,11:02,1043.25,1043.25,1043.00,1043.25,374,226,600.00
09/10/2004,11:03,1043.25,1043.50,1043.25,1043.50,79,12,91.00
09/10/2004,11:04,1043.50,1043.50,1043.25,1043.50,51,67,118.00
09/10/2004,11:05,1043.50,1043.75,1043.25,1043.50,223,92,315.00
09/10/2004,11:06,1043.50,1043.75,1043.25,1043.75,191,47,238.00
09/10/2004,11:07,1043.75,1044.00,1043.50,1043.75,518,34,552.00
09/10/2004,11:08,1044.00,1044.00,1043.50,1043.75,424,208,632.00
09/10/2004,11:09,1044.00,1044.00,1043.75,1044.00,221,7,228.00
09/10/2004,11:10,1044.00,1044.00,1043.75,1044.00,24,64,88.00
09/10/2004,11:11,1044.00,1044.00,1043.75,1044.00,134,15,149.00
09/10/2004,11:12,1044.00,1044.00,1043.75,1043.75,27,160,187.00
09/10/2004,11:13,1043.75,1044.25,1043.50,1044.25,260,67,327.00
09/10/2004,11:14,1044.25,1044.50,1043.75,1044.00,278,224,502.00
09/10/2004,11:15,1043.75,1044.00,1043.50,1043.75,68,81,149.00
09/10/2004,11:16,1043.50,1044.00,1043.50,1043.75,68,55,123.00
09/10/2004,11:17,1044.00,1044.00,1043.75,1044.00,166,11,177.00
09/10/2004,11:18,1044.00,1044.25,1043.75,1044.00,282,176,458.00
09/10/2004,11:19,1044.00,1044.00,1043.75,1044.00,34,157,191.00
09/10/2004,11:20,1043.75,1044.25,1043.75,1044.00,106,172,278.00
09/10/2004,11:21,1044.00,1044.00,1043.75,1044.00,76,35,111.00
09/10/2004,11:22,1043.75,1044.00,1043.75,1044.00,131,3,134.00
09/10/2004,11:23,1044.00,1044.25,1044.00,1044.25,78,174,252.00
09/10/2004,11:24,1044.00,1044.25,1043.50,1044.00,99,359,458.00
09/10/2004,11:25,1044.00,1044.00,1043.50,1043.75,42,128,170.00
09/10/2004,11:26,1043.75,1044.00,1043.75,1043.75,2,82,84.00
09/10/2004,11:27,1043.75,1044.00,1043.75,1043.75,33,112,145.00
09/10/2004,11:28,1044.00,1044.00,1043.75,1044.00,203,176,379.00
09/10/2004,11:29,1044.00,1044.25,1043.75,1044.00,365,71,436.00
09/10/2004,11:30,1044.00,1044.25,1043.75,1044.00,109,79,188.00
09/10/2004,11:31,1044.25,1044.25,1043.75,1043.75,4,253,257.00
09/10/2004,11:32,1043.75,1044.00,1043.75,1043.75,35,71,106.00
09/10/2004,11:33,1043.75,1044.25,1043.75,1044.00,155,16,171.00
09/10/2004,11:34,1044.00,1044.25,1043.75,1044.25,56,7,63.00
09/10/2004,11:35,1044.25,1044.25,1043.75,1043.75,19,131,150.00
09/10/2004,11:36,1044.00,1044.25,1043.75,1044.00,152,81,233.00
09/10/2004,11:37,1044.00,1044.25,1044.00,1044.25,154,14,168.00
09/10/2004,11:38,1044.00,1044.50,1044.00,1044.50,404,50,454.00
09/10/2004,11:39,1044.50,1044.50,1044.00,1044.25,130,337,467.00
09/10/2004,11:40,1044.00,1044.25,1044.00,1044.25,156,3,159.00
09/10/2004,11:41,1044.25,1044.50,1044.25,1044.25,74,19,93.00
09/10/2004,11:42,1044.25,1044.50,1044.25,1044.50,319,48,367.00
09/10/2004,11:43,1044.50,1044.50,1044.25,1044.50,279,67,346.00
09/10/2004,11:44,1044.75,1044.75,1044.50,1044.50,35,186,221.00
09/10/2004,11:45,1044.50,1044.75,1044.25,1044.25,2,184,186.00
09/10/2004,11:46,1044.50,1044.50,1044.25,1044.25,7,59,66.00
09/10/2004,11:47,1044.25,1044.50,1044.25,1044.50,94,95,189.00
09/10/2004,11:48,1044.25,1044.75,1044.25,1044.50,107,175,282.00
09/10/2004,11:49,1044.50,1044.75,1044.25,1044.50,47,98,145.00
09/10/2004,11:50,1044.50,1044.75,1044.25,1044.25,37,106,143.00
09/10/2004,11:51,1044.25,1044.50,1044.25,1044.50,85,30,115.00
09/10/2004,11:52,1044.25,1044.75,1044.25,1044.75,239,9,248.00
09/10/2004,11:53,1044.75,1044.75,1044.50,1044.75,34,2,36.00
09/10/2004,11:54,1044.75,1044.75,1044.50,1044.75,281,54,335.00
09/10/2004,11:55,1044.75,1044.75,1044.50,1044.50,14,32,46.00
09/10/2004,11:56,1044.75,1045.00,1044.50,1044.50,229,66,295.00
09/10/2004,11:57,1044.50,1045.00,1044.50,1044.75,119,60,179.00
09/10/2004,11:58,1045.00,1045.00,1044.50,1044.75,7,152,159.00
09/10/2004,11:59,1044.75,1044.75,1044.00,1044.00,83,512,595.00
09/10/2004,12:00,1044.00,1044.25,1043.75,1044.00,439,1214,1653.00
09/10/2004,12:01,1043.75,1044.00,1043.75,1044.00,357,23,380.00
09/10/2004,12:02,1044.00,1044.25,1044.00,1044.25,657,92,749.00
09/10/2004,12:03,1044.25,1044.50,1044.25,1044.25,286,119,405.00
09/10/2004,12:04,1044.25,1044.25,1044.00,1044.25,61,160,221.00
09/10/2004,12:05,1044.50,1044.50,1044.25,1044.25,109,38,147.00
09/10/2004,12:06,1044.50,1044.50,1044.25,1044.25,134,31,165.00
09/10/2004,12:07,1044.50,1044.50,1044.25,1044.25,19,3,22.00
09/10/2004,12:08,1044.25,1044.50,1044.25,1044.25,6,6,12.00
09/10/2004,12:09,1044.25,1044.50,1044.00,1044.00,13,300,313.00
09/10/2004,12:10,1044.25,1044.25,1044.00,1044.00,8,13,21.00
09/10/2004,12:11,1044.00,1044.00,1043.75,1043.75,182,853,1035.00
09/10/2004,12:12,1044.00,1044.00,1043.75,1043.75,8,593,601.00
09/10/2004,12:13,1043.75,1043.75,1043.50,1043.50,209,315,524.00
09/10/2004,12:14,1043.75,1044.25,1043.50,1044.00,510,25,535.00
09/10/2004,12:15,1044.00,1044.25,1044.00,1044.00,27,17,44.00
09/10/2004,12:16,1044.25,1044.50,1044.25,1044.25,375,62,437.00
09/10/2004,12:17,1044.50,1045.00,1044.50,1044.75,1169,96,1265.00
09/10/2004,12:18,1044.75,1045.00,1044.75,1044.75,23,86,109.00
09/10/2004,12:19,1044.75,1045.00,1044.50,1044.75,300,615,915.00
09/10/2004,12:20,1045.00,1045.25,1044.75,1045.00,1257,298,1555.00
09/10/2004,12:21,1045.00,1045.50,1045.00,1045.50,1053,241,1294.00
09/10/2004,12:22,1045.50,1045.75,1045.00,1045.50,1391,670,2061.00
09/10/2004,12:23,1045.50,1046.00,1045.50,1045.75,1410,239,1649.00
09/10/2004,12:24,1045.75,1046.00,1045.75,1045.75,479,95,574.00
09/10/2004,12:25,1045.75,1046.00,1045.75,1045.75,157,119,276.00
09/10/2004,12:26,1046.00,1046.00,1045.75,1045.75,113,115,228.00
09/10/2004,12:27,1045.75,1046.00,1045.00,1045.25,85,1217,1302.00
09/10/2004,12:28,1045.00,1045.25,1045.00,1045.00,188,124,312.00
09/10/2004,12:29,1045.25,1045.50,1045.00,1045.25,193,69,262.00
09/10/2004,12:30,1045.50,1045.50,1045.00,1045.25,76,315,391.00
09/10/2004,12:31,1045.25,1045.75,1045.25,1045.50,486,64,550.00
09/10/2004,12:32,1045.50,1045.75,1045.25,1045.25,214,146,360.00
09/10/2004,12:33,1045.50,1045.50,1045.00,1045.00,112,483,595.00
09/10/2004,12:34,1045.00,1045.00,1044.50,1044.50,26,1356,1382.00
09/10/2004,12:35,1044.75,1045.25,1044.50,1045.00,327,91,418.00
09/10/2004,12:36,1044.75,1045.00,1044.50,1044.75,287,203,490.00
09/10/2004,12:37,1045.00,1045.00,1044.75,1045.00,70,150,220.00
09/10/2004,12:38,1045.00,1045.25,1044.75,1045.00,291,172,463.00
09/10/2004,12:39,1045.25,1045.25,1045.00,1045.00,525,25,550.00
09/10/2004,12:40,1045.00,1045.25,1045.00,1045.00,61,6,67.00
09/10/2004,12:41,1045.25,1045.50,1045.00,1045.25,124,44,168.00
09/10/2004,12:42,1045.25,1045.50,1045.00,1045.25,102,36,138.00
09/10/2004,12:43,1045.00,1045.00,1044.50,1044.75,166,790,956.00
09/10/2004,12:44,1044.50,1044.75,1044.50,1044.50,2,188,190.00
09/10/2004,12:45,1044.75,1044.75,1044.50,1044.75,47,25,72.00
09/10/2004,12:46,1044.75,1044.75,1044.25,1044.25,21,602,623.00
09/10/2004,12:47,1044.25,1044.75,1044.25,1044.75,621,49,670.00
09/10/2004,12:48,1044.50,1044.75,1044.50,1044.50,15,18,33.00
09/10/2004,12:49,1044.75,1044.75,1044.50,1044.75,16,4,20.00
09/10/2004,12:50,1044.50,1044.75,1044.50,1044.75,302,393,695.00
09/10/2004,12:51,1044.75,1045.00,1044.75,1044.75,75,10,85.00
09/10/2004,12:52,1044.75,1044.75,1044.50,1044.75,12,133,145.00
09/10/2004,12:53,1044.75,1044.75,1044.50,1044.75,80,44,124.00
09/10/2004,12:54,1044.50,1044.50,1044.50,1044.50,0,2,2.00
09/10/2004,12:55,1044.75,1044.75,1044.25,1044.25,82,243,325.00
09/10/2004,12:56,1044.25,1044.50,1044.25,1044.50,95,69,164.00
09/10/2004,12:57,1044.50,1044.50,1043.75,1043.75,145,1647,1792.00
09/10/2004,12:58,1043.75,1044.00,1043.75,1043.75,79,529,608.00
09/10/2004,12:59,1043.75,1044.25,1043.50,1044.00,697,309,1006.00
09/10/2004,13:00,1044.00,1044.25,1043.75,1044.25,343,193,536.00
09/10/2004,13:01,1044.00,1044.25,1044.00,1044.25,966,27,993.00
09/10/2004,13:02,1044.50,1044.50,1044.00,1044.00,144,372,516.00
09/10/2004,13:03,1044.00,1044.25,1044.00,1044.00,8,483,491.00
09/10/2004,13:04,1044.00,1044.25,1043.75,1044.00,662,505,1167.00
09/10/2004,13:05,1043.75,1044.25,1043.75,1044.00,61,62,123.00
09/10/2004,13:06,1044.00,1044.50,1044.00,1044.50,239,81,320.00
09/10/2004,13:07,1044.50,1044.50,1044.25,1044.25,77,17,94.00
09/10/2004,13:08,1044.50,1044.50,1044.00,1044.25,15,218,233.00
09/10/2004,13:09,1044.25,1044.25,1044.00,1044.25,72,2,74.00
09/10/2004,13:10,1044.00,1044.50,1044.00,1044.50,136,39,175.00
09/10/2004,13:11,1044.50,1044.50,1044.25,1044.25,43,69,112.00
09/10/2004,13:12,1044.50,1044.50,1044.00,1044.00,8,180,188.00
09/10/2004,13:13,1044.25,1044.25,1044.00,1044.00,29,18,47.00
09/10/2004,13:14,1044.00,1044.25,1044.00,1044.00,1,82,83.00
09/10/2004,13:15,1044.00,1044.25,1044.00,1044.00,102,371,473.00
09/10/2004,13:16,1044.25,1044.50,1044.00,1044.50,195,3,198.00
09/10/2004,13:17,1044.50,1044.50,1044.25,1044.50,75,9,84.00
09/10/2004,13:18,1044.50,1045.00,1044.50,1044.75,1010,89,1099.00
09/10/2004,13:19,1044.75,1045.00,1044.75,1045.00,459,188,647.00
09/10/2004,13:20,1045.00,1045.25,1044.75,1045.00,178,94,272.00
09/10/2004,13:21,1044.75,1045.25,1044.75,1045.25,184,42,226.00
09/10/2004,13:22,1045.25,1045.25,1045.00,1045.00,33,247,280.00
09/10/2004,13:23,1045.00,1045.25,1045.00,1045.25,702,203,905.00
09/10/2004,13:24,1045.25,1045.75,1045.25,1045.50,1147,246,1393.00
09/10/2004,13:25,1045.75,1045.75,1045.50,1045.50,136,397,533.00
09/10/2004,13:26,1045.25,1045.50,1045.25,1045.50,55,101,156.00
09/10/2004,13:27,1045.50,1046.75,1045.50,1046.50,4337,782,5119.00
09/10/2004,13:28,1046.50,1046.75,1046.25,1046.50,510,335,845.00
09/10/2004,13:29,1046.50,1046.75,1046.25,1046.25,1209,558,1767.00
09/10/2004,13:30,1046.50,1046.50,1046.00,1046.25,26,559,585.00
09/10/2004,13:31,1046.25,1046.50,1046.00,1046.00,252,521,773.00
09/10/2004,13:32,1046.25,1046.25,1046.00,1046.00,24,126,150.00
09/10/2004,13:33,1046.00,1046.25,1046.00,1046.00,375,60,435.00
09/10/2004,13:34,1046.00,1046.50,1046.00,1046.50,472,205,677.00
09/10/2004,13:35,1046.50,1046.50,1046.25,1046.25,39,76,115.00
09/10/2004,13:36,1046.50,1047.00,1046.25,1047.00,2629,874,3503.00
09/10/2004,13:37,1047.00,1047.25,1046.75,1047.00,916,764,1680.00
09/10/2004,13:38,1047.00,1047.25,1046.75,1047.00,873,336,1209.00
09/10/2004,13:39,1047.25,1047.50,1047.00,1047.50,2236,385,2621.00
09/10/2004,13:40,1047.25,1047.75,1047.00,1047.75,2445,805,3250.00
09/10/2004,13:41,1047.50,1048.50,1047.50,1048.00,5436,1699,7135.00
09/10/2004,13:42,1048.00,1048.25,1047.75,1047.75,575,1127,1702.00
09/10/2004,13:43,1047.75,1047.75,1047.50,1047.50,198,462,660.00
09/10/2004,13:44,1047.75,1047.75,1047.25,1047.25,29,879,908.00
09/10/2004,13:45,1047.25,1047.50,1047.25,1047.50,857,191,1048.00
09/10/2004,13:46,1047.50,1047.75,1047.50,1047.50,430,178,608.00
09/10/2004,13:47,1047.75,1047.75,1047.50,1047.75,167,567,734.00
09/10/2004,13:48,1047.75,1048.25,1047.50,1048.00,2221,596,2817.00
09/10/2004,13:49,1048.00,1048.25,1047.75,1048.00,346,121,467.00
09/10/2004,13:50,1047.75,1048.25,1047.75,1048.00,576,67,643.00
09/10/2004,13:51,1048.00,1048.50,1048.00,1048.25,1176,652,1828.00
09/10/2004,13:52,1048.25,1049.00,1048.00,1048.75,3217,1042,4259.00
09/10/2004,13:53,1049.00,1049.25,1048.75,1049.00,3054,1632,4686.00
09/10/2004,13:54,1049.00,1049.50,1049.00,1049.25,3838,1400,5238.00
09/10/2004,13:55,1049.25,1049.50,1049.00,1049.25,913,693,1606.00
09/10/2004,13:56,1049.25,1049.25,1049.00,1049.00,365,573,938.00
09/10/2004,13:57,1049.00,1049.50,1048.75,1049.25,1345,1192,2537.00
09/10/2004,13:58,1049.25,1049.50,1049.00,1049.25,599,612,1211.00
09/10/2004,13:59,1049.25,1049.25,1048.50,1048.50,260,1635,1895.00
09/10/2004,14:00,1048.50,1048.75,1048.25,1048.75,447,1660,2107.00
09/10/2004,14:01,1048.75,1048.75,1048.50,1048.50,41,476,517.00
09/10/2004,14:02,1048.75,1048.75,1048.50,1048.50,166,50,216.00
09/10/2004,14:03,1048.50,1048.75,1048.50,1048.75,67,128,195.00
09/10/2004,14:04,1048.75,1049.00,1048.50,1049.00,959,179,1138.00
09/10/2004,14:05,1049.00,1049.25,1048.75,1049.00,895,21,916.00
09/10/2004,14:06,1049.25,1049.50,1049.00,1049.50,1971,167,2138.00
09/10/2004,14:07,1049.50,1049.50,1049.00,1049.25,1568,1883,3451.00
09/10/2004,14:08,1049.25,1049.50,1049.00,1049.25,167,273,440.00
09/10/2004,14:09,1049.25,1049.50,1049.25,1049.25,9,366,375.00
09/10/2004,14:10,1049.25,1049.50,1049.25,1049.25,4,104,108.00
09/10/2004,14:11,1049.50,1049.75,1049.00,1049.00,1489,1095,2584.00
09/10/2004,14:12,1049.00,1049.50,1049.00,1049.50,474,180,654.00
09/10/2004,14:13,1049.50,1049.50,1049.00,1049.25,219,748,967.00
09/10/2004,14:14,1049.25,1049.50,1049.00,1049.25,390,1052,1442.00
09/10/2004,14:15,1049.25,1049.50,1049.00,1049.25,743,225,968.00
09/10/2004,14:16,1049.25,1049.50,1049.00,1049.00,37,1010,1047.00
09/10/2004,14:17,1049.00,1049.25,1049.00,1049.00,31,583,614.00
09/10/2004,14:18,1049.00,1049.00,1048.50,1048.50,189,1086,1275.00
09/10/2004,14:19,1048.75,1049.00,1048.25,1048.50,786,1277,2063.00
09/10/2004,14:20,1048.50,1048.75,1048.50,1048.50,81,500,581.00
09/10/2004,14:21,1048.50,1049.25,1048.50,1049.25,3630,292,3922.00
09/10/2004,14:22,1049.25,1049.50,1049.00,1049.25,543,500,1043.00
09/10/2004,14:23,1049.25,1050.00,1049.25,1050.00,3368,266,3634.00
09/10/2004,14:24,1049.75,1051.00,1049.75,1050.25,5583,1537,7120.00
09/10/2004,14:25,1050.50,1051.50,1050.25,1051.00,4582,1797,6379.00
09/10/2004,14:26,1051.00,1051.25,1050.75,1051.00,1212,1265,2477.00
09/10/2004,14:27,1051.00,1051.00,1050.75,1050.75,130,527,657.00
09/10/2004,14:28,1050.75,1051.25,1050.75,1051.25,471,476,947.00
09/10/2004,14:29,1051.00,1051.25,1050.75,1051.00,755,487,1242.00
09/10/2004,14:30,1051.00,1051.50,1051.00,1051.00,932,960,1892.00
09/10/2004,14:31,1051.00,1051.00,1050.75,1050.75,149,544,693.00
09/10/2004,14:32,1050.75,1051.25,1050.50,1051.25,728,778,1506.00
09/10/2004,14:33,1051.00,1051.25,1050.75,1051.00,183,783,966.00
09/10/2004,14:34,1050.75,1050.75,1050.50,1050.50,68,611,679.00
09/10/2004,14:35,1050.75,1050.75,1050.25,1050.25,151,801,952.00
09/10/2004,14:36,1050.25,1050.75,1050.25,1050.50,1275,258,1533.00
09/10/2004,14:37,1050.50,1050.75,1050.50,1050.50,30,508,538.00
09/10/2004,14:38,1050.50,1050.75,1050.50,1050.50,172,549,721.00
09/10/2004,14:39,1050.50,1050.75,1050.25,1050.50,65,587,652.00
09/10/2004,14:40,1050.25,1050.50,1050.25,1050.25,103,180,283.00
09/10/2004,14:41,1050.25,1050.50,1050.25,1050.25,352,500,852.00
09/10/2004,14:42,1050.50,1050.75,1050.25,1050.75,1281,163,1444.00
09/10/2004,14:43,1050.75,1051.00,1050.50,1050.75,941,555,1496.00
09/10/2004,14:44,1050.75,1050.75,1050.25,1050.50,445,638,1083.00
09/10/2004,14:45,1050.50,1050.75,1050.50,1050.75,120,315,435.00
09/10/2004,14:46,1050.50,1050.75,1050.50,1050.75,396,30,426.00
09/10/2004,14:47,1050.75,1050.75,1050.50,1050.50,431,103,534.00
09/10/2004,14:48,1050.75,1050.75,1050.50,1050.50,116,217,333.00
09/10/2004,14:49,1050.50,1050.75,1050.50,1050.50,58,614,672.00
09/10/2004,14:50,1050.50,1050.50,1050.25,1050.25,350,821,1171.00
09/10/2004,14:51,1050.25,1050.50,1049.75,1049.75,343,1537,1880.00
09/10/2004,14:52,1049.75,1050.00,1049.75,1049.75,661,556,1217.00
09/10/2004,14:53,1049.75,1050.00,1049.00,1049.25,1617,2779,4396.00
09/10/2004,14:54,1049.50,1049.75,1049.25,1049.75,1272,268,1540.00
09/10/2004,14:55,1049.50,1049.75,1049.50,1049.50,267,609,876.00
09/10/2004,14:56,1049.50,1049.75,1049.25,1049.50,458,1780,2238.00
09/10/2004,14:57,1049.75,1050.00,1049.50,1049.75,1551,473,2024.00
09/10/2004,14:58,1049.75,1050.00,1049.75,1049.75,215,107,322.00
09/10/2004,14:59,1050.00,1050.00,1049.50,1049.75,448,1380,1828.00
09/10/2004,15:00,1049.75,1050.00,1049.50,1049.75,2330,1549,3879.00
09/10/2004,15:01,1049.75,1050.25,1049.50,1050.00,2480,1391,3871.00
09/10/2004,15:02,1050.25,1050.50,1050.00,1050.00,1962,1202,3164.00
09/10/2004,15:03,1050.25,1050.25,1050.00,1050.25,771,99,870.00
09/10/2004,15:04,1050.25,1050.25,1050.00,1050.25,1183,192,1375.00
09/10/2004,15:05,1050.00,1050.50,1050.00,1050.25,678,469,1147.00
09/10/2004,15:06,1050.00,1050.25,1049.75,1050.00,307,1752,2059.00
09/10/2004,15:07,1049.75,1050.25,1049.75,1050.00,200,691,891.00
09/10/2004,15:08,1050.00,1050.25,1050.00,1050.00,326,249,575.00
09/10/2004,15:09,1050.00,1050.25,1050.00,1050.25,178,144,322.00
09/10/2004,15:10,1050.00,1050.25,1049.75,1050.00,272,1264,1536.00
09/10/2004,15:11,1050.00,1050.00,1049.75,1050.00,509,261,770.00
09/10/2004,15:12,1050.00,1050.00,1049.75,1049.75,64,439,503.00
09/10/2004,15:13,1050.00,1050.00,1049.50,1049.75,276,966,1242.00
09/10/2004,15:14,1049.75,1049.75,1049.50,1049.75,537,85,622.00
09/10/2004,15:15,1049.50,1049.75,1048.75,1049.00,2420,3902,6322.00
09/10/2004,15:16,1049.00,1049.00,1048.75,1049.00,29,2,31.00
09/12/2004,17:01,1049.25,1049.50,1049.25,1049.50,71,2,73.00
09/12/2004,17:02,1049.50,1049.75,1049.50,1049.75,18,0,18.00
09/12/2004,17:03,1049.50,1049.50,1049.50,1049.50,0,9,9.00
09/12/2004,17:04,1049.50,1049.75,1049.50,1049.75,1,10,11.00
09/12/2004,17:05,1049.50,1049.50,1049.50,1049.50,0,12,12.00
09/12/2004,17:06,1049.50,1050.00,1049.50,1050.00,150,13,163.00
09/12/2004,17:07,1050.00,1050.00,1050.00,1050.00,15,0,15.00
09/12/2004,17:08,1050.00,1050.25,1049.75,1049.75,3,101,104.00
09/12/2004,17:09,1049.75,1049.75,1049.50,1049.75,16,8,24.00
09/12/2004,17:10,1049.75,1049.75,1049.75,1049.75,1,0,1.00
09/12/2004,17:11,1049.75,1049.75,1049.50,1049.50,1,49,50.00
09/12/2004,17:12,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/12/2004,17:13,1049.50,1049.50,1049.25,1049.25,0,3,3.00
09/12/2004,17:14,1049.25,1049.25,1049.25,1049.25,0,21,21.00
09/12/2004,17:15,1049.00,1049.00,1049.00,1049.00,0,3,3.00
09/12/2004,17:16,1049.25,1049.25,1049.00,1049.00,12,4,16.00
09/12/2004,17:17,1049.00,1049.00,1049.00,1049.00,0,13,13.00
09/12/2004,17:18,1049.00,1049.00,1049.00,1049.00,0,98,98.00
09/12/2004,17:19,1048.75,1049.00,1048.75,1049.00,14,2,16.00
09/12/2004,17:20,1049.00,1049.25,1049.00,1049.25,23,0,23.00
09/12/2004,17:21,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/12/2004,17:22,1049.50,1049.50,1049.50,1049.50,17,0,17.00
09/12/2004,17:23,1049.75,1049.75,1049.75,1049.75,16,0,16.00
09/12/2004,17:24,1049.75,1049.75,1049.50,1049.50,34,13,47.00
09/12/2004,17:25,1049.25,1049.50,1049.25,1049.50,6,1,7.00
09/12/2004,17:26,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/12/2004,17:27,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/12/2004,17:31,1049.50,1049.50,1049.50,1049.50,11,0,11.00
09/12/2004,17:35,1049.75,1049.75,1049.50,1049.50,1,1,2.00
09/12/2004,17:37,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/12/2004,17:39,1049.50,1049.50,1049.50,1049.50,0,2,2.00
09/12/2004,17:40,1049.50,1049.50,1049.50,1049.50,0,9,9.00
09/12/2004,17:41,1049.75,1049.75,1049.75,1049.75,31,0,31.00
09/12/2004,17:42,1049.50,1049.50,1049.50,1049.50,0,6,6.00
09/12/2004,17:44,1049.75,1049.75,1049.75,1049.75,2,0,2.00
09/12/2004,17:47,1049.75,1049.75,1049.75,1049.75,3,0,3.00
09/12/2004,17:48,1049.75,1049.75,1049.75,1049.75,1,0,1.00
09/12/2004,17:49,1049.75,1049.75,1049.75,1049.75,12,0,12.00
09/12/2004,17:51,1049.75,1049.75,1049.75,1049.75,2,0,2.00
09/12/2004,17:52,1049.75,1049.75,1049.75,1049.75,24,0,24.00
09/12/2004,17:54,1049.75,1049.75,1049.75,1049.75,4,0,4.00
09/12/2004,17:56,1049.75,1049.75,1049.75,1049.75,4,0,4.00
09/12/2004,17:58,1050.00,1050.00,1050.00,1050.00,34,0,34.00
09/12/2004,17:59,1050.00,1050.25,1050.00,1050.00,6,68,74.00
09/12/2004,18:00,1050.00,1050.00,1050.00,1050.00,0,20,20.00
09/12/2004,18:03,1049.75,1049.75,1049.75,1049.75,0,64,64.00
09/12/2004,18:05,1049.75,1049.75,1049.50,1049.50,0,40,40.00
09/12/2004,18:06,1049.75,1049.75,1049.75,1049.75,4,0,4.00
09/12/2004,18:07,1049.50,1049.50,1049.25,1049.50,13,15,28.00
09/12/2004,18:08,1049.25,1049.25,1049.25,1049.25,0,25,25.00
09/12/2004,18:09,1049.50,1049.50,1049.25,1049.25,1,10,11.00
09/12/2004,18:11,1049.50,1049.50,1049.25,1049.25,1,1,2.00
09/12/2004,18:12,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/12/2004,18:14,1049.25,1049.25,1049.25,1049.25,0,2,2.00
09/12/2004,18:15,1049.25,1049.50,1049.25,1049.50,1,1,2.00
09/12/2004,18:20,1049.50,1049.50,1049.50,1049.50,5,0,5.00
09/12/2004,18:21,1049.50,1049.50,1049.50,1049.50,12,0,12.00
09/12/2004,18:22,1049.50,1049.50,1049.25,1049.25,1,20,21.00
09/12/2004,18:23,1049.25,1049.25,1049.00,1049.25,14,28,42.00
09/12/2004,18:24,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/12/2004,18:25,1049.25,1049.25,1049.25,1049.25,7,0,7.00
09/12/2004,18:26,1049.50,1049.50,1049.25,1049.25,1,6,7.00
09/12/2004,18:29,1049.25,1049.25,1049.25,1049.25,0,18,18.00
09/12/2004,18:33,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/12/2004,18:35,1049.25,1049.25,1049.25,1049.25,0,7,7.00
09/12/2004,18:40,1049.00,1049.00,1049.00,1049.00,0,46,46.00
09/12/2004,18:42,1048.75,1048.75,1048.75,1048.75,0,2,2.00
09/12/2004,18:44,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/12/2004,18:46,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,18:49,1049.00,1049.00,1049.00,1049.00,0,4,4.00
09/12/2004,18:56,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/12/2004,18:57,1049.00,1049.00,1048.75,1048.75,0,2,2.00
09/12/2004,19:01,1049.25,1049.50,1049.25,1049.50,89,0,89.00
09/12/2004,19:02,1049.50,1049.50,1049.50,1049.50,58,0,58.00
09/12/2004,19:04,1049.25,1049.25,1049.25,1049.25,0,10,10.00
09/12/2004,19:05,1049.25,1049.50,1049.25,1049.25,20,47,67.00
09/12/2004,19:06,1049.25,1049.25,1049.25,1049.25,0,12,12.00
09/12/2004,19:07,1049.00,1049.25,1049.00,1049.25,19,1,20.00
09/12/2004,19:08,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,19:09,1049.25,1049.25,1049.25,1049.25,6,0,6.00
09/12/2004,19:10,1049.25,1049.25,1049.25,1049.25,4,0,4.00
09/12/2004,19:11,1049.25,1049.25,1049.25,1049.25,26,0,26.00
09/12/2004,19:15,1049.00,1049.25,1049.00,1049.00,1,9,10.00
09/12/2004,19:17,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/12/2004,19:21,1049.00,1049.00,1049.00,1049.00,0,19,19.00
09/12/2004,19:22,1049.00,1049.00,1049.00,1049.00,0,7,7.00
09/12/2004,19:23,1049.00,1049.00,1048.75,1048.75,0,7,7.00
09/12/2004,19:24,1048.75,1049.00,1048.75,1049.00,5,10,15.00
09/12/2004,19:27,1048.75,1048.75,1048.75,1048.75,0,3,3.00
09/12/2004,19:30,1049.00,1049.00,1049.00,1049.00,16,0,16.00
09/12/2004,19:31,1049.00,1049.00,1049.00,1049.00,13,0,13.00
09/12/2004,19:32,1049.00,1049.00,1049.00,1049.00,5,0,5.00
09/12/2004,19:34,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,19:37,1049.25,1049.25,1049.25,1049.25,15,0,15.00
09/12/2004,19:38,1049.50,1049.50,1049.25,1049.25,1,2,3.00
09/12/2004,19:44,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/12/2004,19:45,1049.25,1049.25,1049.25,1049.25,0,7,7.00
09/12/2004,19:46,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/12/2004,19:47,1049.25,1049.25,1049.25,1049.25,0,5,5.00
09/12/2004,19:48,1049.25,1049.25,1049.25,1049.25,0,10,10.00
09/12/2004,19:49,1049.25,1049.25,1049.00,1049.00,0,6,6.00
09/12/2004,19:50,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,19:52,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,19:54,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/12/2004,19:55,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/12/2004,19:57,1049.00,1049.00,1049.00,1049.00,0,20,20.00
09/12/2004,19:59,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/12/2004,20:02,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,20:03,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/12/2004,20:04,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/12/2004,20:11,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/12/2004,20:12,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/12/2004,20:18,1049.25,1049.25,1049.25,1049.25,20,0,20.00
09/12/2004,20:21,1049.00,1049.00,1049.00,1049.00,0,6,6.00
09/12/2004,20:22,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/12/2004,20:24,1049.00,1049.00,1049.00,1049.00,0,3,3.00
09/12/2004,20:27,1049.00,1049.25,1049.00,1049.25,1,1,2.00
09/12/2004,20:30,1049.25,1049.25,1049.00,1049.00,2,22,24.00
09/12/2004,20:32,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/12/2004,20:35,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/12/2004,20:36,1048.75,1048.75,1048.75,1048.75,0,20,20.00
09/12/2004,20:40,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/12/2004,20:41,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/12/2004,20:42,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/12/2004,20:44,1048.75,1048.75,1048.75,1048.75,0,23,23.00
09/12/2004,20:47,1048.75,1048.75,1048.75,1048.75,0,2,2.00
09/12/2004,20:48,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/12/2004,20:49,1048.75,1048.75,1048.75,1048.75,0,17,17.00
09/12/2004,20:50,1048.75,1049.00,1048.75,1049.00,29,4,33.00
09/12/2004,20:51,1048.75,1048.75,1048.75,1048.75,0,20,20.00
09/12/2004,20:52,1048.75,1048.75,1048.75,1048.75,0,4,4.00
09/12/2004,20:54,1048.75,1048.75,1048.75,1048.75,0,10,10.00
09/12/2004,20:57,1048.75,1048.75,1048.75,1048.75,0,25,25.00
09/12/2004,20:58,1048.75,1048.75,1048.75,1048.75,0,20,20.00
09/12/2004,20:59,1048.75,1048.75,1048.75,1048.75,0,3,3.00
09/12/2004,21:00,1048.75,1049.00,1048.75,1049.00,1,3,4.00
09/12/2004,21:04,1048.75,1049.00,1048.75,1049.00,1,2,3.00
09/12/2004,21:07,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/12/2004,21:09,1048.75,1048.75,1048.75,1048.75,0,3,3.00
09/12/2004,21:10,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/12/2004,21:17,1048.50,1048.50,1048.50,1048.50,0,2,2.00
09/12/2004,21:18,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/12/2004,21:20,1048.75,1048.75,1048.75,1048.75,13,0,13.00
09/12/2004,21:21,1048.75,1048.75,1048.75,1048.75,27,0,27.00
09/12/2004,21:22,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/12/2004,21:36,1049.00,1049.00,1049.00,1049.00,25,0,25.00
09/12/2004,21:38,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/12/2004,21:40,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/12/2004,21:41,1049.00,1049.00,1049.00,1049.00,12,0,12.00
09/12/2004,21:42,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,21:47,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/12/2004,21:49,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,21:51,1049.25,1049.25,1049.25,1049.25,20,0,20.00
09/12/2004,21:52,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,21:53,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,21:55,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,22:00,1049.25,1049.25,1049.25,1049.25,4,0,4.00
09/12/2004,22:09,1049.00,1049.00,1049.00,1049.00,0,20,20.00
09/12/2004,22:11,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/12/2004,22:12,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/12/2004,22:13,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,22:16,1049.25,1049.25,1049.25,1049.25,12,0,12.00
09/12/2004,22:17,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/12/2004,22:19,1049.00,1049.25,1049.00,1049.25,1,1,2.00
09/12/2004,22:20,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/12/2004,22:23,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/12/2004,22:25,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/12/2004,22:29,1049.00,1049.00,1048.75,1048.75,0,29,29.00
09/12/2004,22:30,1049.00,1049.00,1049.00,1049.00,3,0,3.00
09/12/2004,22:32,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/12/2004,22:33,1048.75,1048.75,1048.75,1048.75,0,3,3.00
09/12/2004,22:35,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/12/2004,22:48,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/12/2004,22:53,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/12/2004,22:56,1049.00,1049.00,1049.00,1049.00,7,0,7.00
09/12/2004,22:59,1049.00,1049.00,1049.00,1049.00,5,0,5.00
09/12/2004,23:02,1049.00,1049.00,1049.00,1049.00,4,0,4.00
09/12/2004,23:06,1048.75,1048.75,1048.75,1048.75,0,10,10.00
09/12/2004,23:08,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/12/2004,23:16,1049.00,1049.00,1048.75,1048.75,8,3,11.00
09/12/2004,23:18,1048.75,1048.75,1048.75,1048.75,0,8,8.00
09/12/2004,23:25,1048.75,1048.75,1048.75,1048.75,0,4,4.00
09/12/2004,23:27,1048.75,1048.75,1048.75,1048.75,0,2,2.00
09/12/2004,23:29,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/12/2004,23:37,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/12/2004,23:41,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/12/2004,23:44,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/12/2004,23:48,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/12/2004,23:49,1048.75,1048.75,1048.75,1048.75,0,5,5.00
09/12/2004,23:53,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/13/2004,00:13,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/13/2004,00:19,1049.00,1049.00,1049.00,1049.00,4,0,4.00
09/13/2004,00:20,1049.00,1049.00,1049.00,1049.00,21,0,21.00
09/13/2004,00:31,1049.00,1049.00,1049.00,1049.00,22,0,22.00
09/13/2004,00:33,1049.00,1049.25,1049.00,1049.25,2,0,2.00
09/13/2004,00:35,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/13/2004,00:36,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/13/2004,00:37,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/13/2004,00:41,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/13/2004,00:47,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/13/2004,00:50,1049.25,1049.25,1049.25,1049.25,35,0,35.00
09/13/2004,00:51,1049.25,1049.25,1049.25,1049.25,6,0,6.00
09/13/2004,00:52,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/13/2004,00:53,1049.25,1049.25,1049.25,1049.25,19,0,19.00
09/13/2004,00:54,1049.25,1049.25,1049.25,1049.25,46,0,46.00
09/13/2004,00:55,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/13/2004,00:56,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/13/2004,01:00,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/13/2004,01:01,1049.00,1049.00,1049.00,1049.00,0,44,44.00
09/13/2004,01:02,1049.25,1049.25,1049.25,1049.25,15,0,15.00
09/13/2004,01:09,1049.00,1049.00,1049.00,1049.00,0,13,13.00
09/13/2004,01:10,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/13/2004,01:14,1049.00,1049.00,1049.00,1049.00,0,4,4.00
09/13/2004,01:15,1049.00,1049.00,1049.00,1049.00,0,13,13.00
09/13/2004,01:16,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/13/2004,01:19,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/13/2004,01:20,1049.00,1049.00,1049.00,1049.00,0,30,30.00
09/13/2004,01:21,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/13/2004,01:29,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/13/2004,01:30,1049.25,1049.25,1049.25,1049.25,25,0,25.00
09/13/2004,01:35,1049.25,1049.25,1049.25,1049.25,12,0,12.00
09/13/2004,01:37,1049.25,1049.25,1049.25,1049.25,9,0,9.00
09/13/2004,01:39,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/13/2004,01:40,1049.25,1049.25,1049.25,1049.25,51,0,51.00
09/13/2004,01:41,1049.25,1049.25,1049.25,1049.25,7,0,7.00
09/13/2004,01:42,1049.25,1049.50,1049.25,1049.50,8,0,8.00
09/13/2004,01:43,1049.50,1049.50,1049.50,1049.50,9,0,9.00
09/13/2004,01:44,1049.25,1049.25,1049.25,1049.25,0,3,3.00
09/13/2004,01:48,1049.25,1049.50,1049.25,1049.25,5,18,23.00
09/13/2004,01:49,1049.25,1049.25,1049.25,1049.25,0,5,5.00
09/13/2004,01:50,1049.50,1049.50,1049.25,1049.25,4,2,6.00
09/13/2004,01:51,1049.25,1049.25,1049.25,1049.25,0,3,3.00
09/13/2004,01:52,1049.25,1049.25,1049.25,1049.25,0,13,13.00
09/13/2004,01:54,1049.25,1049.50,1049.25,1049.50,1,5,6.00
09/13/2004,01:55,1049.25,1049.25,1049.25,1049.25,0,4,4.00
09/13/2004,01:56,1049.25,1049.25,1049.25,1049.25,0,2,2.00
09/13/2004,01:57,1049.25,1049.50,1049.25,1049.50,70,5,75.00
09/13/2004,01:59,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/13/2004,02:00,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/13/2004,02:01,1049.25,1049.25,1049.00,1049.00,0,58,58.00
09/13/2004,02:02,1049.00,1049.25,1048.75,1049.00,8,31,39.00
09/13/2004,02:03,1049.25,1049.25,1049.00,1049.00,7,5,12.00
09/13/2004,02:04,1049.25,1049.25,1049.25,1049.25,37,0,37.00
09/13/2004,02:05,1049.25,1049.25,1049.25,1049.25,11,0,11.00
09/13/2004,02:06,1049.50,1049.50,1049.25,1049.50,156,1,157.00
09/13/2004,02:07,1049.50,1049.50,1049.25,1049.25,5,1,6.00
09/13/2004,02:08,1049.25,1049.25,1049.25,1049.25,0,2,2.00
09/13/2004,02:10,1049.50,1049.50,1049.50,1049.50,8,0,8.00
09/13/2004,02:11,1049.50,1049.50,1049.50,1049.50,5,0,5.00
09/13/2004,02:12,1049.50,1049.50,1049.50,1049.50,4,0,4.00
09/13/2004,02:13,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/13/2004,02:14,1049.50,1049.50,1049.25,1049.50,56,2,58.00
09/13/2004,02:15,1049.50,1049.50,1049.50,1049.50,4,0,4.00
09/13/2004,02:16,1049.50,1049.50,1049.50,1049.50,20,0,20.00
09/13/2004,02:17,1049.75,1049.75,1049.75,1049.75,44,0,44.00
09/13/2004,02:18,1049.75,1049.75,1049.75,1049.75,43,0,43.00
09/13/2004,02:19,1049.75,1049.75,1049.75,1049.75,30,0,30.00
09/13/2004,02:20,1049.50,1049.50,1049.50,1049.50,0,42,42.00
09/13/2004,02:21,1049.75,1049.75,1049.75,1049.75,1,0,1.00
09/13/2004,02:22,1049.50,1049.50,1049.50,1049.50,0,2,2.00
09/13/2004,02:23,1049.50,1049.50,1049.50,1049.50,0,26,26.00
09/13/2004,02:24,1049.50,1049.50,1049.25,1049.50,28,33,61.00
09/13/2004,02:25,1049.50,1049.50,1049.50,1049.50,75,0,75.00
09/13/2004,02:26,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/13/2004,02:31,1049.50,1049.50,1049.50,1049.50,26,0,26.00
09/13/2004,02:32,1049.25,1049.50,1049.25,1049.50,11,1,12.00
09/13/2004,02:33,1049.25,1049.25,1049.25,1049.25,0,4,4.00
09/13/2004,02:34,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/13/2004,02:35,1049.25,1049.25,1049.25,1049.25,0,13,13.00
09/13/2004,02:36,1049.50,1049.50,1049.25,1049.25,3,24,27.00
09/13/2004,02:37,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/13/2004,02:38,1049.00,1049.00,1049.00,1049.00,0,3,3.00
09/13/2004,02:39,1049.25,1049.25,1049.00,1049.00,21,1,22.00
09/13/2004,02:40,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/13/2004,02:41,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/13/2004,02:44,1049.25,1049.25,1049.25,1049.25,97,0,97.00
09/13/2004,02:45,1049.50,1049.50,1049.50,1049.50,5,0,5.00
09/13/2004,02:46,1049.50,1049.50,1049.25,1049.50,37,2,39.00
09/13/2004,02:48,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/13/2004,02:49,1049.50,1049.75,1049.50,1049.75,58,0,58.00
09/13/2004,02:50,1049.75,1050.00,1049.75,1050.00,55,0,55.00
09/13/2004,02:51,1050.00,1050.00,1050.00,1050.00,312,0,312.00
09/13/2004,02:52,1050.00,1050.25,1050.00,1050.00,43,6,49.00
09/13/2004,02:53,1050.00,1050.00,1049.75,1050.00,10,101,111.00
09/13/2004,02:54,1049.75,1049.75,1049.75,1049.75,0,6,6.00
09/13/2004,02:55,1050.00,1050.00,1050.00,1050.00,50,0,50.00
09/13/2004,02:56,1050.00,1050.00,1050.00,1050.00,5,0,5.00
09/13/2004,02:57,1050.00,1050.00,1050.00,1050.00,3,0,3.00
09/13/2004,02:58,1050.00,1050.00,1050.00,1050.00,17,0,17.00
09/13/2004,03:00,1050.25,1050.25,1050.25,1050.25,242,0,242.00
09/13/2004,03:01,1050.50,1050.50,1050.50,1050.50,68,0,68.00
09/13/2004,03:02,1050.50,1050.50,1050.25,1050.50,145,1,146.00
09/13/2004,03:03,1050.50,1050.50,1050.50,1050.50,18,0,18.00
09/13/2004,03:04,1050.50,1050.50,1050.50,1050.50,27,0,27.00
09/13/2004,03:05,1050.25,1050.50,1050.25,1050.25,15,199,214.00
09/13/2004,03:06,1050.25,1050.50,1050.00,1050.50,6,23,29.00
09/13/2004,03:07,1050.25,1050.25,1050.25,1050.25,0,23,23.00
09/13/2004,03:09,1050.25,1050.25,1050.00,1050.25,91,222,313.00
09/13/2004,03:10,1050.25,1050.50,1050.25,1050.50,167,0,167.00
09/13/2004,03:11,1050.50,1050.75,1050.50,1050.75,325,1,326.00
09/13/2004,03:12,1051.00,1051.00,1051.00,1051.00,54,0,54.00
09/13/2004,03:13,1050.75,1050.75,1050.75,1050.75,0,59,59.00
09/13/2004,03:14,1050.75,1050.75,1050.75,1050.75,0,7,7.00
09/13/2004,03:15,1050.75,1050.75,1050.75,1050.75,0,43,43.00
09/13/2004,03:16,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/13/2004,03:17,1051.00,1051.25,1050.75,1051.00,83,10,93.00
09/13/2004,03:18,1051.25,1051.50,1051.00,1051.50,274,2,276.00
09/13/2004,03:19,1051.25,1051.25,1051.25,1051.25,0,85,85.00
09/13/2004,03:20,1051.50,1051.50,1051.25,1051.25,87,5,92.00
09/13/2004,03:22,1051.50,1051.75,1051.50,1051.50,70,53,123.00
09/13/2004,03:23,1051.25,1051.25,1051.25,1051.25,0,59,59.00
09/13/2004,03:24,1051.25,1051.50,1051.25,1051.50,15,2,17.00
09/13/2004,03:25,1051.25,1051.25,1051.25,1051.25,0,15,15.00
09/13/2004,03:26,1051.25,1051.50,1051.25,1051.50,1,2,3.00
09/13/2004,03:27,1051.50,1051.50,1051.25,1051.50,98,2,100.00
09/13/2004,03:28,1051.25,1051.50,1051.25,1051.50,3,15,18.00
09/13/2004,03:29,1051.50,1051.75,1051.50,1051.75,10,0,10.00
09/13/2004,03:31,1051.75,1051.75,1051.50,1051.50,1,5,6.00
09/13/2004,03:32,1051.75,1051.75,1051.50,1051.50,2,2,4.00
09/13/2004,03:33,1051.50,1051.50,1051.50,1051.50,0,6,6.00
09/13/2004,03:34,1051.50,1051.50,1051.50,1051.50,0,50,50.00
09/13/2004,03:35,1051.50,1051.50,1051.25,1051.25,0,38,38.00
09/13/2004,03:36,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/13/2004,03:38,1051.50,1051.50,1051.50,1051.50,33,0,33.00
09/13/2004,03:39,1051.50,1051.50,1051.50,1051.50,3,0,3.00
09/13/2004,03:40,1051.50,1051.50,1051.50,1051.50,30,0,30.00
09/13/2004,03:41,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/13/2004,03:43,1051.50,1051.50,1051.50,1051.50,29,0,29.00
09/13/2004,03:44,1051.50,1051.50,1051.50,1051.50,10,0,10.00
09/13/2004,03:45,1051.50,1051.50,1051.50,1051.50,57,0,57.00
09/13/2004,03:46,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/13/2004,03:47,1051.50,1051.50,1051.25,1051.25,15,17,32.00
09/13/2004,03:48,1051.50,1051.50,1051.50,1051.50,3,0,3.00
09/13/2004,03:49,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/13/2004,03:50,1051.75,1051.75,1051.75,1051.75,134,0,134.00
09/13/2004,03:51,1052.00,1052.00,1051.75,1051.75,4,34,38.00
09/13/2004,03:52,1051.75,1051.75,1051.50,1051.50,0,2,2.00
09/13/2004,03:54,1051.50,1051.75,1051.50,1051.75,15,1,16.00
09/13/2004,03:55,1051.75,1051.75,1051.75,1051.75,178,0,178.00
09/13/2004,03:56,1051.75,1052.00,1051.50,1051.50,56,1,57.00
09/13/2004,03:57,1051.50,1051.75,1051.50,1051.50,5,31,36.00
09/13/2004,03:58,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/13/2004,03:59,1051.25,1051.25,1051.25,1051.25,0,2,2.00
09/13/2004,04:00,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/13/2004,04:01,1051.50,1051.50,1051.50,1051.50,56,0,56.00
09/13/2004,04:02,1051.50,1051.75,1051.50,1051.75,79,0,79.00
09/13/2004,04:03,1051.50,1051.75,1051.50,1051.75,1,2,3.00
09/13/2004,04:04,1051.75,1051.75,1051.75,1051.75,49,0,49.00
09/13/2004,04:05,1051.75,1051.75,1051.50,1051.75,97,100,197.00
09/13/2004,04:06,1051.50,1051.50,1051.50,1051.50,0,53,53.00
09/13/2004,04:07,1051.50,1051.50,1051.50,1051.50,0,17,17.00
09/13/2004,04:08,1051.50,1051.75,1051.50,1051.75,22,5,27.00
09/13/2004,04:09,1051.75,1051.75,1051.75,1051.75,5,0,5.00
09/13/2004,04:10,1051.75,1051.75,1051.75,1051.75,15,0,15.00
09/13/2004,04:11,1051.75,1051.75,1051.75,1051.75,20,0,20.00
09/13/2004,04:12,1051.75,1051.75,1051.75,1051.75,10,0,10.00
09/13/2004,04:14,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/13/2004,04:16,1051.50,1051.50,1051.50,1051.50,0,44,44.00
09/13/2004,04:17,1051.50,1051.50,1051.50,1051.50,0,7,7.00
09/13/2004,04:18,1051.50,1051.50,1051.50,1051.50,0,13,13.00
09/13/2004,04:19,1051.25,1051.25,1051.25,1051.25,0,2,2.00
09/13/2004,04:21,1051.25,1051.50,1051.25,1051.50,11,1,12.00
09/13/2004,04:23,1051.50,1051.50,1051.50,1051.50,8,0,8.00
09/13/2004,04:24,1051.25,1051.50,1051.25,1051.50,1,105,106.00
09/13/2004,04:25,1051.50,1051.50,1051.50,1051.50,5,0,5.00
09/13/2004,04:27,1051.50,1051.50,1051.50,1051.50,32,0,32.00
09/13/2004,04:29,1051.50,1051.50,1051.50,1051.50,8,0,8.00
09/13/2004,04:30,1051.50,1051.50,1051.50,1051.50,5,0,5.00
09/13/2004,04:32,1051.50,1051.50,1051.50,1051.50,25,0,25.00
09/13/2004,04:33,1051.75,1051.75,1051.50,1051.50,3,3,6.00
09/13/2004,04:34,1051.50,1051.50,1051.50,1051.50,0,13,13.00
09/13/2004,04:36,1051.50,1051.50,1051.50,1051.50,0,68,68.00
09/13/2004,04:37,1051.50,1051.50,1051.50,1051.50,0,10,10.00
09/13/2004,04:38,1051.50,1051.50,1051.50,1051.50,0,7,7.00
09/13/2004,04:39,1051.50,1051.50,1051.50,1051.50,0,8,8.00
09/13/2004,04:40,1051.50,1051.50,1051.50,1051.50,0,14,14.00
09/13/2004,04:41,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/13/2004,04:42,1051.50,1051.50,1051.50,1051.50,0,15,15.00
09/13/2004,04:43,1051.50,1051.50,1051.50,1051.50,0,7,7.00
09/13/2004,04:44,1051.50,1051.50,1051.50,1051.50,0,4,4.00
09/13/2004,04:45,1051.50,1051.50,1051.50,1051.50,0,6,6.00
09/13/2004,04:46,1051.25,1051.75,1051.25,1051.75,49,85,134.00
09/13/2004,04:47,1051.50,1051.50,1051.50,1051.50,0,11,11.00
09/13/2004,04:48,1051.50,1051.50,1051.50,1051.50,0,3,3.00
09/13/2004,04:49,1051.75,1051.75,1051.50,1051.50,1,55,56.00
09/13/2004,04:50,1051.50,1051.50,1051.50,1051.50,0,14,14.00
09/13/2004,04:51,1051.50,1051.50,1051.50,1051.50,0,23,23.00
09/13/2004,04:52,1051.50,1051.50,1051.50,1051.50,0,9,9.00
09/13/2004,04:53,1051.50,1051.50,1051.50,1051.50,0,6,6.00
09/13/2004,04:54,1051.50,1051.50,1051.50,1051.50,0,11,11.00
09/13/2004,04:55,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/13/2004,04:57,1051.50,1051.50,1051.50,1051.50,0,11,11.00
09/13/2004,04:58,1051.50,1051.50,1051.25,1051.25,0,10,10.00
09/13/2004,04:59,1051.25,1051.25,1051.25,1051.25,0,5,5.00
09/13/2004,05:01,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/13/2004,05:02,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/13/2004,05:03,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/13/2004,05:04,1051.25,1051.25,1051.25,1051.25,0,5,5.00
09/13/2004,05:05,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/13/2004,05:07,1051.25,1051.25,1051.25,1051.25,0,152,152.00
09/13/2004,05:08,1051.25,1051.25,1051.25,1051.25,0,6,6.00
09/13/2004,05:09,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/13/2004,05:10,1051.25,1051.25,1051.25,1051.25,0,39,39.00
09/13/2004,05:12,1051.25,1051.25,1051.25,1051.25,0,104,104.00
09/13/2004,05:14,1051.25,1051.25,1051.25,1051.25,0,10,10.00
09/13/2004,05:19,1051.25,1051.25,1051.00,1051.00,0,15,15.00
09/13/2004,05:20,1051.00,1051.00,1051.00,1051.00,0,3,3.00
09/13/2004,05:27,1051.25,1051.25,1051.25,1051.25,84,0,84.00
09/13/2004,05:29,1051.25,1051.25,1051.25,1051.25,17,0,17.00
09/13/2004,05:30,1051.00,1051.00,1051.00,1051.00,0,2,2.00
09/13/2004,05:32,1051.25,1051.25,1051.25,1051.25,41,0,41.00
09/13/2004,05:33,1051.25,1051.25,1051.25,1051.25,20,0,20.00
09/13/2004,05:36,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/13/2004,05:40,1051.50,1051.50,1051.50,1051.50,19,0,19.00
09/13/2004,05:42,1051.25,1051.50,1051.25,1051.50,8,8,16.00
09/13/2004,05:43,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/13/2004,05:44,1051.50,1051.50,1051.50,1051.50,14,0,14.00
09/13/2004,05:45,1051.50,1051.50,1051.50,1051.50,91,0,91.00
09/13/2004,05:47,1051.50,1051.50,1051.50,1051.50,76,0,76.00
09/13/2004,05:48,1051.50,1051.50,1051.50,1051.50,26,0,26.00
09/13/2004,05:49,1051.50,1051.50,1051.50,1051.50,5,0,5.00
09/13/2004,05:50,1051.50,1051.50,1051.50,1051.50,17,0,17.00
09/13/2004,05:51,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/13/2004,05:53,1051.50,1051.50,1051.25,1051.50,28,2,30.00
09/13/2004,05:54,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/13/2004,05:55,1051.50,1051.50,1051.50,1051.50,10,0,10.00
09/13/2004,05:56,1051.25,1051.25,1051.25,1051.25,0,2,2.00
09/13/2004,05:57,1051.50,1051.50,1051.25,1051.25,22,20,42.00
09/13/2004,05:58,1051.50,1051.50,1051.50,1051.50,7,0,7.00
09/13/2004,05:59,1051.50,1051.50,1051.50,1051.50,38,0,38.00
09/13/2004,06:00,1051.50,1051.50,1051.50,1051.50,7,0,7.00
09/13/2004,06:01,1051.50,1051.50,1051.50,1051.50,32,0,32.00
09/13/2004,06:02,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/13/2004,06:06,1051.25,1051.25,1051.25,1051.25,0,10,10.00
09/13/2004,06:07,1051.50,1051.50,1051.25,1051.25,3,1,4.00
09/13/2004,06:09,1051.25,1051.25,1051.25,1051.25,0,4,4.00
09/13/2004,06:10,1051.25,1051.25,1051.25,1051.25,0,2,2.00
09/13/2004,06:11,1051.25,1051.50,1051.25,1051.50,1,1,2.00
09/13/2004,06:12,1051.50,1051.50,1051.50,1051.50,55,0,55.00
09/13/2004,06:14,1051.50,1051.50,1051.25,1051.25,35,1,36.00
09/13/2004,06:16,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/13/2004,06:17,1051.50,1051.50,1051.50,1051.50,35,0,35.00
09/13/2004,06:19,1051.50,1051.50,1051.25,1051.25,65,1,66.00
09/13/2004,06:22,1051.50,1051.50,1051.25,1051.25,4,9,13.00
09/13/2004,06:23,1051.25,1051.50,1051.25,1051.50,16,5,21.00
09/13/2004,06:24,1051.50,1051.50,1051.50,1051.50,7,0,7.00
09/13/2004,06:25,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/13/2004,06:30,1051.50,1051.50,1051.50,1051.50,12,0,12.00
09/13/2004,06:31,1051.50,1051.50,1051.25,1051.25,17,6,23.00
09/13/2004,06:32,1051.25,1051.25,1051.25,1051.25,0,103,103.00
09/13/2004,06:34,1051.50,1051.50,1051.50,1051.50,50,0,50.00
09/13/2004,06:35,1051.50,1051.50,1051.25,1051.50,58,15,73.00
09/13/2004,06:36,1051.50,1051.50,1051.50,1051.50,10,0,10.00
09/13/2004,06:38,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/13/2004,06:39,1051.50,1051.75,1051.50,1051.75,5,0,5.00
09/13/2004,06:40,1051.75,1051.75,1051.75,1051.75,2,0,2.00
09/13/2004,06:41,1051.50,1051.50,1051.50,1051.50,0,3,3.00
09/13/2004,06:42,1051.75,1051.75,1051.50,1051.75,2,1,3.00
09/13/2004,06:43,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/13/2004,06:44,1051.50,1051.50,1051.50,1051.50,0,61,61.00
09/13/2004,06:45,1051.50,1051.50,1051.50,1051.50,0,8,8.00
09/13/2004,06:46,1051.75,1051.75,1051.75,1051.75,105,0,105.00
09/13/2004,06:47,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/13/2004,06:48,1051.50,1051.50,1051.50,1051.50,0,4,4.00
09/13/2004,06:49,1051.50,1051.50,1051.50,1051.50,0,2,2.00
09/13/2004,06:50,1051.75,1051.75,1051.75,1051.75,15,0,15.00
09/13/2004,06:51,1051.75,1052.25,1051.75,1052.00,225,31,256.00
09/13/2004,06:52,1052.00,1052.00,1052.00,1052.00,0,147,147.00
09/13/2004,06:53,1051.75,1052.00,1051.75,1052.00,6,1,7.00
09/13/2004,06:54,1051.75,1052.00,1051.75,1051.75,2,3,5.00
09/13/2004,06:55,1052.00,1052.00,1051.75,1051.75,1,29,30.00
09/13/2004,06:57,1051.75,1051.75,1051.75,1051.75,0,4,4.00
09/13/2004,06:58,1052.00,1052.00,1051.75,1051.75,1,78,79.00
09/13/2004,06:59,1051.75,1051.75,1051.75,1051.75,0,8,8.00
09/13/2004,07:00,1052.00,1052.00,1051.75,1051.75,52,1,53.00
09/13/2004,07:01,1051.75,1051.75,1051.75,1051.75,0,1,1.00
09/13/2004,07:02,1052.00,1052.00,1051.75,1051.75,1,6,7.00
09/13/2004,07:03,1052.00,1052.00,1052.00,1052.00,106,0,106.00
09/13/2004,07:04,1052.00,1052.00,1051.75,1051.75,6,8,14.00
09/13/2004,07:05,1051.75,1051.75,1051.75,1051.75,0,111,111.00
09/13/2004,07:06,1051.50,1051.75,1051.50,1051.75,14,3,17.00
09/13/2004,07:07,1051.50,1051.75,1051.50,1051.50,16,48,64.00
09/13/2004,07:08,1051.50,1051.50,1051.25,1051.25,0,206,206.00
09/13/2004,07:09,1051.25,1051.50,1051.25,1051.25,4,104,108.00
09/13/2004,07:10,1051.25,1051.25,1051.00,1051.25,2,71,73.00
09/13/2004,07:11,1051.25,1051.25,1051.00,1051.00,5,2,7.00
09/13/2004,07:12,1051.00,1051.00,1051.00,1051.00,0,12,12.00
09/13/2004,07:13,1051.00,1051.00,1051.00,1051.00,0,10,10.00
09/13/2004,07:15,1051.00,1051.00,1051.00,1051.00,0,136,136.00
09/13/2004,07:16,1051.25,1051.25,1051.00,1051.00,53,7,60.00
09/13/2004,07:17,1051.00,1051.25,1051.00,1051.25,70,21,91.00
09/13/2004,07:18,1051.25,1051.25,1051.25,1051.25,45,0,45.00
09/13/2004,07:19,1051.25,1051.25,1051.25,1051.25,3,0,3.00
09/13/2004,07:20,1051.50,1051.75,1051.50,1051.50,171,2,173.00
09/13/2004,07:21,1051.50,1052.00,1051.50,1051.75,115,25,140.00
09/13/2004,07:22,1051.75,1052.25,1051.75,1052.25,215,45,260.00
09/13/2004,07:23,1052.25,1052.25,1052.00,1052.00,21,21,42.00
09/13/2004,07:24,1052.25,1052.25,1052.00,1052.25,424,5,429.00
09/13/2004,07:25,1052.50,1052.50,1052.25,1052.25,245,41,286.00
09/13/2004,07:26,1052.25,1052.50,1052.25,1052.25,10,14,24.00
09/13/2004,07:27,1052.25,1052.50,1052.00,1052.00,10,111,121.00
09/13/2004,07:28,1052.00,1052.25,1052.00,1052.25,143,5,148.00
09/13/2004,07:29,1052.00,1052.00,1052.00,1052.00,0,27,27.00
09/13/2004,07:30,1052.25,1052.25,1052.25,1052.25,89,0,89.00
09/13/2004,07:31,1052.50,1052.50,1052.00,1052.25,24,34,58.00
09/13/2004,07:32,1052.50,1052.50,1052.25,1052.25,55,33,88.00
09/13/2004,07:33,1052.25,1052.25,1052.25,1052.25,0,5,5.00
09/13/2004,07:34,1052.25,1052.25,1052.25,1052.25,0,3,3.00
09/13/2004,07:35,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/13/2004,07:36,1052.50,1052.50,1052.50,1052.50,2,0,2.00
09/13/2004,07:37,1052.50,1052.50,1052.50,1052.50,192,0,192.00
09/13/2004,07:38,1052.50,1052.50,1052.50,1052.50,3,0,3.00
09/13/2004,07:39,1052.25,1052.25,1052.25,1052.25,0,2,2.00
09/13/2004,07:40,1052.25,1052.25,1052.25,1052.25,0,10,10.00
09/13/2004,07:41,1052.25,1052.25,1052.00,1052.00,0,178,178.00
09/13/2004,07:42,1052.00,1052.25,1052.00,1052.00,1,11,12.00
09/13/2004,07:43,1052.00,1052.25,1052.00,1052.00,1,65,66.00
09/13/2004,07:44,1052.25,1052.25,1052.00,1052.00,10,7,17.00
09/13/2004,07:45,1052.00,1052.00,1052.00,1052.00,0,42,42.00
09/13/2004,07:46,1052.25,1052.25,1052.00,1052.25,5,9,14.00
09/13/2004,07:47,1052.25,1052.25,1052.00,1052.00,1,4,5.00
09/13/2004,07:48,1052.00,1052.25,1051.75,1051.75,4,492,496.00
09/13/2004,07:49,1051.75,1052.00,1051.50,1051.75,126,78,204.00
09/13/2004,07:50,1051.75,1052.00,1051.75,1052.00,1,4,5.00
09/13/2004,07:51,1051.75,1051.75,1051.75,1051.75,0,133,133.00
09/13/2004,07:52,1051.75,1051.75,1051.75,1051.75,0,12,12.00
09/13/2004,07:53,1051.75,1052.00,1051.75,1052.00,1,10,11.00
09/13/2004,07:55,1051.75,1052.00,1051.75,1051.75,1,11,12.00
09/13/2004,07:56,1051.75,1052.00,1051.75,1052.00,394,1,395.00
09/13/2004,07:57,1052.25,1053.00,1052.25,1052.50,1499,609,2108.00
09/13/2004,07:58,1052.50,1052.75,1052.50,1052.75,159,16,175.00
09/13/2004,07:59,1052.50,1052.50,1052.25,1052.50,3,418,421.00
09/13/2004,08:00,1052.50,1052.75,1052.25,1052.25,100,91,191.00
09/13/2004,08:01,1052.25,1052.50,1052.25,1052.25,1,14,15.00
09/13/2004,08:02,1052.25,1052.50,1052.25,1052.25,10,8,18.00
09/13/2004,08:03,1052.25,1052.25,1052.00,1052.00,3,384,387.00
09/13/2004,08:04,1052.00,1052.25,1052.00,1052.00,2,116,118.00
09/13/2004,08:05,1052.00,1052.00,1052.00,1052.00,0,29,29.00
09/13/2004,08:06,1052.00,1052.25,1052.00,1052.00,5,67,72.00
09/13/2004,08:07,1052.00,1052.25,1052.00,1052.00,1,56,57.00
09/13/2004,08:08,1052.00,1052.00,1052.00,1052.00,0,6,6.00
09/13/2004,08:09,1052.00,1052.00,1052.00,1052.00,0,40,40.00
09/13/2004,08:10,1052.00,1052.00,1052.00,1052.00,0,2,2.00
09/13/2004,08:11,1051.75,1051.75,1051.75,1051.75,0,12,12.00
09/13/2004,08:12,1052.00,1052.00,1051.75,1051.75,19,1,20.00
09/13/2004,08:13,1052.00,1052.00,1051.75,1051.75,7,8,15.00
09/13/2004,08:14,1052.00,1052.25,1051.75,1052.25,210,1,211.00
09/13/2004,08:15,1052.00,1052.25,1052.00,1052.25,1,10,11.00
09/13/2004,08:16,1052.25,1052.25,1052.00,1052.00,29,112,141.00
09/13/2004,08:17,1052.00,1052.00,1051.75,1051.75,26,15,41.00
09/13/2004,08:18,1051.75,1052.00,1051.75,1052.00,3,2,5.00
09/13/2004,08:19,1052.00,1052.00,1051.75,1051.75,57,64,121.00
09/13/2004,08:20,1051.75,1052.00,1051.75,1052.00,1,12,13.00
09/13/2004,08:21,1052.00,1052.00,1051.75,1052.00,62,26,88.00
09/13/2004,08:22,1052.00,1052.00,1051.75,1051.75,20,19,39.00
09/13/2004,08:24,1051.75,1052.00,1051.75,1052.00,4,35,39.00
09/13/2004,08:25,1051.75,1052.00,1051.50,1051.75,3,101,104.00
09/13/2004,08:26,1051.75,1051.75,1051.50,1051.50,29,34,63.00
09/13/2004,08:27,1051.50,1052.00,1051.50,1051.75,162,31,193.00
09/13/2004,08:28,1051.75,1052.00,1051.75,1052.00,3,101,104.00
09/13/2004,08:29,1051.75,1051.75,1051.50,1051.75,4,146,150.00
09/13/2004,08:30,1051.75,1051.75,1051.50,1051.50,133,661,794.00
09/13/2004,08:31,1051.50,1051.75,1050.50,1050.75,1078,3224,4302.00
09/13/2004,08:32,1050.50,1051.25,1050.50,1050.50,844,969,1813.00
09/13/2004,08:33,1050.50,1051.00,1050.50,1050.75,1218,718,1936.00
09/13/2004,08:34,1050.75,1051.25,1050.75,1050.75,737,1810,2547.00
09/13/2004,08:35,1050.75,1051.00,1050.00,1050.00,182,2227,2409.00
09/13/2004,08:36,1050.25,1050.50,1050.00,1050.00,910,1502,2412.00
09/13/2004,08:37,1050.25,1050.50,1049.75,1050.50,1292,1613,2905.00
09/13/2004,08:38,1050.50,1050.75,1050.25,1050.50,916,487,1403.00
09/13/2004,08:39,1050.25,1050.50,1050.00,1050.25,1561,1936,3497.00
09/13/2004,08:40,1050.25,1051.00,1050.00,1051.00,1801,236,2037.00
09/13/2004,08:41,1051.00,1051.50,1050.75,1051.25,1505,1022,2527.00
09/13/2004,08:42,1051.25,1051.25,1050.75,1051.00,478,395,873.00
09/13/2004,08:43,1051.00,1051.50,1051.00,1051.25,362,120,482.00
09/13/2004,08:44,1051.25,1051.50,1051.00,1051.50,585,631,1216.00
09/13/2004,08:45,1051.25,1051.50,1051.00,1051.50,1390,660,2050.00
09/13/2004,08:46,1051.50,1051.50,1051.00,1051.25,843,597,1440.00
09/13/2004,08:47,1051.00,1051.25,1050.50,1050.50,335,2067,2402.00
09/13/2004,08:48,1050.75,1050.75,1050.25,1050.50,1012,1004,2016.00
09/13/2004,08:49,1050.50,1050.75,1050.25,1050.75,681,93,774.00
09/13/2004,08:50,1050.75,1051.25,1050.50,1051.00,1436,185,1621.00
09/13/2004,08:51,1051.00,1051.25,1051.00,1051.25,1533,365,1898.00
09/13/2004,08:52,1051.25,1051.75,1050.75,1050.75,1091,769,1860.00
09/13/2004,08:53,1050.75,1051.25,1050.75,1051.25,980,97,1077.00
09/13/2004,08:54,1051.25,1051.75,1050.75,1051.50,805,247,1052.00
09/13/2004,08:55,1051.50,1051.75,1051.00,1051.25,541,1166,1707.00
09/13/2004,08:56,1051.25,1051.25,1050.50,1050.75,936,1350,2286.00
09/13/2004,08:57,1051.00,1051.25,1050.50,1051.25,734,711,1445.00
09/13/2004,08:58,1051.25,1051.75,1051.00,1051.00,2620,1442,4062.00
09/13/2004,08:59,1051.00,1051.25,1050.75,1051.00,593,438,1031.00
09/13/2004,09:00,1051.25,1051.25,1051.00,1051.00,57,71,128.00
09/13/2004,09:01,1051.25,1051.25,1050.50,1050.75,846,1666,2512.00
09/13/2004,09:02,1050.75,1051.00,1050.50,1050.50,131,1113,1244.00
09/13/2004,09:03,1050.75,1051.25,1050.50,1051.25,556,172,728.00
09/13/2004,09:04,1051.25,1051.25,1051.00,1051.00,191,97,288.00
09/13/2004,09:05,1051.00,1051.50,1050.75,1051.50,1272,621,1893.00
09/13/2004,09:06,1051.50,1051.75,1051.25,1051.25,798,619,1417.00
09/13/2004,09:07,1051.25,1051.50,1051.25,1051.50,260,1707,1967.00
09/13/2004,09:08,1051.50,1051.50,1051.25,1051.25,1252,1217,2469.00
09/13/2004,09:09,1051.50,1051.75,1051.25,1051.50,1277,537,1814.00
09/13/2004,09:10,1051.50,1051.50,1051.00,1051.25,322,570,892.00
09/13/2004,09:11,1051.25,1051.75,1051.25,1051.75,1744,505,2249.00
09/13/2004,09:12,1051.75,1052.25,1051.75,1051.75,2566,1353,3919.00
09/13/2004,09:13,1052.00,1052.25,1051.75,1052.00,695,597,1292.00
09/13/2004,09:14,1051.75,1052.50,1051.75,1052.25,1592,419,2011.00
09/13/2004,09:15,1052.25,1053.25,1052.25,1052.75,4404,1148,5552.00
09/13/2004,09:16,1052.75,1053.00,1052.75,1052.75,761,1026,1787.00
09/13/2004,09:17,1053.00,1053.00,1052.25,1052.50,782,2031,2813.00
09/13/2004,09:18,1052.25,1052.75,1052.25,1052.75,585,481,1066.00
09/13/2004,09:19,1052.75,1053.00,1052.50,1052.75,1267,823,2090.00
09/13/2004,09:20,1052.75,1052.75,1052.50,1052.50,22,689,711.00
09/13/2004,09:21,1052.50,1052.75,1052.50,1052.75,132,322,454.00
09/13/2004,09:22,1052.75,1052.75,1052.50,1052.75,865,129,994.00
09/13/2004,09:23,1052.50,1053.25,1052.50,1053.00,1846,1631,3477.00
09/13/2004,09:24,1052.75,1053.00,1052.25,1052.25,207,931,1138.00
09/13/2004,09:25,1052.50,1053.00,1052.25,1052.75,1211,750,1961.00
09/13/2004,09:26,1052.75,1053.00,1052.50,1053.00,540,781,1321.00
09/13/2004,09:27,1053.00,1053.25,1052.75,1053.25,1923,271,2194.00
09/13/2004,09:28,1053.25,1053.50,1053.00,1053.50,3285,1259,4544.00
09/13/2004,09:29,1053.75,1053.75,1053.00,1053.25,984,1187,2171.00
09/13/2004,09:30,1053.00,1053.25,1053.00,1053.25,723,339,1062.00
09/13/2004,09:31,1053.00,1053.25,1052.50,1053.00,1150,1638,2788.00
09/13/2004,09:32,1053.25,1053.25,1052.75,1052.75,309,747,1056.00
09/13/2004,09:33,1052.75,1053.00,1052.50,1052.75,769,332,1101.00
09/13/2004,09:34,1053.00,1053.25,1052.50,1052.50,179,1472,1651.00
09/13/2004,09:35,1052.50,1052.75,1052.00,1052.25,438,1685,2123.00
09/13/2004,09:36,1052.00,1052.50,1052.00,1052.50,1100,938,2038.00
09/13/2004,09:37,1052.50,1052.75,1052.00,1052.25,1359,1123,2482.00
09/13/2004,09:38,1052.50,1052.75,1052.25,1052.50,477,306,783.00
09/13/2004,09:39,1052.50,1052.75,1052.25,1052.50,376,224,600.00
09/13/2004,09:40,1052.50,1052.50,1051.75,1052.00,551,1781,2332.00
09/13/2004,09:41,1052.00,1052.25,1052.00,1052.25,25,92,117.00
09/13/2004,09:42,1052.25,1052.75,1052.00,1052.50,1811,262,2073.00
09/13/2004,09:43,1052.50,1053.00,1052.25,1052.25,1224,1397,2621.00
09/13/2004,09:44,1052.50,1052.50,1052.25,1052.25,392,71,463.00
09/13/2004,09:45,1052.25,1053.00,1052.25,1052.75,1579,722,2301.00
09/13/2004,09:46,1052.75,1053.25,1052.50,1053.00,739,244,983.00
09/13/2004,09:47,1053.00,1053.25,1052.75,1053.00,231,610,841.00
09/13/2004,09:48,1053.00,1053.00,1052.75,1053.00,127,448,575.00
09/13/2004,09:49,1053.00,1053.00,1052.75,1052.75,46,49,95.00
09/13/2004,09:50,1052.75,1053.00,1052.75,1052.75,7,111,118.00
09/13/2004,09:51,1052.75,1053.25,1052.75,1053.00,496,194,690.00
09/13/2004,09:52,1053.00,1053.25,1052.50,1052.75,520,846,1366.00
09/13/2004,09:53,1052.75,1052.75,1052.25,1052.50,84,452,536.00
09/13/2004,09:54,1052.50,1052.50,1052.25,1052.25,31,167,198.00
09/13/2004,09:55,1052.25,1052.75,1052.25,1052.50,641,121,762.00
09/13/2004,09:56,1052.75,1052.75,1052.00,1052.25,754,1192,1946.00
09/13/2004,09:57,1052.25,1053.25,1052.00,1053.25,4038,1106,5144.00
09/13/2004,09:58,1053.25,1053.75,1053.25,1053.50,2259,691,2950.00
09/13/2004,09:59,1053.25,1053.50,1053.25,1053.25,199,404,603.00
09/13/2004,10:00,1053.25,1053.50,1053.25,1053.50,457,1091,1548.00
09/13/2004,10:01,1053.50,1053.50,1053.25,1053.50,1170,232,1402.00
09/13/2004,10:02,1053.50,1053.50,1053.25,1053.25,585,66,651.00
09/13/2004,10:03,1053.50,1053.75,1053.25,1053.75,2512,83,2595.00
09/13/2004,10:04,1053.75,1053.75,1053.25,1053.25,632,1621,2253.00
09/13/2004,10:05,1053.50,1053.50,1053.00,1053.25,455,1399,1854.00
09/13/2004,10:06,1053.00,1053.25,1053.00,1053.00,582,876,1458.00
09/13/2004,10:07,1053.00,1053.75,1053.00,1053.50,2559,603,3162.00
09/13/2004,10:08,1053.50,1053.75,1053.50,1053.75,487,135,622.00
09/13/2004,10:09,1053.75,1053.75,1053.25,1053.50,146,777,923.00
09/13/2004,10:10,1053.25,1053.50,1053.00,1053.50,318,533,851.00
09/13/2004,10:11,1053.25,1053.75,1053.25,1053.25,274,588,862.00
09/13/2004,10:12,1053.25,1053.50,1053.25,1053.50,146,42,188.00
09/13/2004,10:13,1053.50,1053.50,1053.00,1053.00,563,1782,2345.00
09/13/2004,10:14,1053.00,1053.50,1053.00,1053.25,689,337,1026.00
09/13/2004,10:15,1053.50,1053.50,1053.25,1053.25,15,198,213.00
09/13/2004,10:16,1053.25,1053.75,1053.25,1053.75,1024,46,1070.00
09/13/2004,10:17,1053.75,1054.50,1053.50,1054.00,4996,1567,6563.00
09/13/2004,10:18,1054.00,1054.25,1054.00,1054.25,1611,67,1678.00
09/13/2004,10:19,1054.00,1054.50,1053.75,1053.75,292,1136,1428.00
09/13/2004,10:20,1053.75,1054.25,1053.75,1054.00,619,212,831.00
09/13/2004,10:21,1054.25,1054.25,1053.75,1053.75,328,820,1148.00
09/13/2004,10:22,1053.75,1054.50,1053.50,1054.25,948,616,1564.00
09/13/2004,10:23,1054.25,1055.00,1054.25,1054.50,2802,1539,4341.00
09/13/2004,10:24,1054.25,1054.75,1054.00,1054.00,370,793,1163.00
09/13/2004,10:25,1054.00,1054.25,1053.75,1053.75,24,1244,1268.00
09/13/2004,10:26,1053.75,1054.25,1053.75,1054.00,782,209,991.00
09/13/2004,10:27,1054.00,1054.50,1054.00,1054.00,315,710,1025.00
09/13/2004,10:28,1054.00,1054.25,1054.00,1054.00,281,249,530.00
09/13/2004,10:29,1054.00,1054.25,1053.75,1054.25,244,405,649.00
09/13/2004,10:30,1054.00,1054.50,1054.00,1054.50,473,137,610.00
09/13/2004,10:31,1054.25,1054.75,1054.25,1054.75,1289,273,1562.00
09/13/2004,10:32,1054.75,1055.00,1054.50,1054.50,454,444,898.00
09/13/2004,10:33,1054.50,1054.75,1054.50,1054.50,102,322,424.00
09/13/2004,10:34,1054.50,1054.50,1054.25,1054.25,77,499,576.00
09/13/2004,10:35,1054.25,1054.75,1054.00,1054.50,1212,1215,2427.00
09/13/2004,10:36,1054.75,1054.75,1054.00,1054.25,27,770,797.00
09/13/2004,10:37,1054.00,1054.25,1054.00,1054.25,528,49,577.00
09/13/2004,10:38,1054.25,1054.50,1054.25,1054.50,54,128,182.00
09/13/2004,10:39,1054.25,1054.50,1054.00,1054.00,139,277,416.00
09/13/2004,10:40,1054.00,1054.25,1054.00,1054.00,21,67,88.00
09/13/2004,10:41,1054.00,1054.25,1054.00,1054.00,7,326,333.00
09/13/2004,10:42,1054.25,1054.25,1053.75,1054.00,192,1145,1337.00
09/13/2004,10:43,1054.00,1054.25,1053.75,1053.75,284,412,696.00
09/13/2004,10:44,1054.00,1054.50,1053.75,1054.25,1291,398,1689.00
09/13/2004,10:45,1054.25,1054.50,1054.00,1054.00,176,273,449.00
09/13/2004,10:46,1054.25,1054.50,1054.00,1054.25,333,353,686.00
09/13/2004,10:47,1054.00,1054.50,1054.00,1054.25,224,117,341.00
09/13/2004,10:48,1054.25,1054.50,1054.00,1054.00,682,866,1548.00
09/13/2004,10:49,1054.00,1054.25,1054.00,1054.25,56,39,95.00
09/13/2004,10:50,1054.25,1054.25,1054.00,1054.00,172,570,742.00
09/13/2004,10:51,1054.00,1054.25,1053.75,1053.75,7,373,380.00
09/13/2004,10:52,1054.00,1054.00,1053.75,1053.75,42,130,172.00
09/13/2004,10:53,1053.75,1054.00,1053.75,1054.00,455,41,496.00
09/13/2004,10:54,1053.75,1054.00,1053.75,1053.75,21,92,113.00
09/13/2004,10:55,1053.75,1054.25,1053.75,1054.00,461,65,526.00
09/13/2004,10:56,1054.00,1054.25,1054.00,1054.25,817,95,912.00
09/13/2004,10:57,1054.25,1054.25,1054.00,1054.00,177,110,287.00
09/13/2004,10:58,1054.00,1054.25,1053.75,1053.75,119,538,657.00
09/13/2004,10:59,1053.75,1054.00,1053.75,1054.00,70,106,176.00
09/13/2004,11:00,1053.75,1054.00,1053.75,1053.75,22,704,726.00
09/13/2004,11:01,1054.00,1054.25,1053.75,1054.25,424,89,513.00
09/13/2004,11:02,1054.00,1054.25,1054.00,1054.25,39,45,84.00
09/13/2004,11:03,1054.25,1054.25,1054.00,1054.00,79,326,405.00
09/13/2004,11:04,1054.00,1054.75,1054.00,1054.50,1674,217,1891.00
09/13/2004,11:05,1054.50,1054.75,1054.50,1054.50,335,411,746.00
09/13/2004,11:06,1054.75,1055.00,1054.50,1054.75,423,567,990.00
09/13/2004,11:07,1054.75,1055.00,1054.50,1054.50,218,455,673.00
09/13/2004,11:08,1054.50,1055.00,1054.50,1054.75,687,320,1007.00
09/13/2004,11:09,1055.00,1055.25,1054.25,1054.25,654,908,1562.00
09/13/2004,11:10,1054.50,1054.50,1054.25,1054.50,214,26,240.00
09/13/2004,11:11,1054.50,1054.75,1054.50,1054.50,231,1,232.00
09/13/2004,11:12,1054.50,1054.75,1054.50,1054.50,189,312,501.00
09/13/2004,11:13,1054.50,1054.75,1054.25,1054.50,293,123,416.00
09/13/2004,11:14,1054.50,1054.50,1054.00,1054.25,142,667,809.00
09/13/2004,11:15,1054.25,1054.50,1054.25,1054.25,1,112,113.00
09/13/2004,11:16,1054.25,1054.50,1054.25,1054.25,2,418,420.00
09/13/2004,11:17,1054.25,1055.00,1054.25,1054.75,2319,39,2358.00
09/13/2004,11:18,1055.00,1055.75,1054.75,1055.50,4195,978,5173.00
09/13/2004,11:19,1055.50,1055.50,1055.25,1055.25,162,87,249.00
09/13/2004,11:20,1055.50,1055.50,1055.25,1055.25,81,1125,1206.00
09/13/2004,11:21,1055.25,1055.50,1055.00,1055.00,18,440,458.00
09/13/2004,11:22,1055.00,1055.25,1055.00,1055.00,996,52,1048.00
09/13/2004,11:23,1055.25,1055.25,1055.00,1055.00,720,20,740.00
09/13/2004,11:24,1055.25,1055.25,1055.00,1055.25,613,5,618.00
09/13/2004,11:25,1055.25,1055.50,1055.00,1055.25,338,260,598.00
09/13/2004,11:26,1055.25,1055.25,1055.00,1055.25,39,190,229.00
09/13/2004,11:27,1055.25,1055.25,1055.00,1055.25,86,19,105.00
09/13/2004,11:28,1055.25,1055.25,1054.75,1055.00,195,1639,1834.00
09/13/2004,11:29,1054.75,1055.00,1054.25,1054.75,743,1801,2544.00
09/13/2004,11:30,1054.75,1055.00,1054.75,1055.00,130,318,448.00
09/13/2004,11:31,1054.75,1055.00,1054.75,1054.75,458,104,562.00
09/13/2004,11:32,1055.00,1055.00,1054.25,1054.25,128,949,1077.00
09/13/2004,11:33,1054.50,1054.75,1054.25,1054.50,127,83,210.00
09/13/2004,11:34,1054.50,1054.75,1054.50,1054.75,129,17,146.00
09/13/2004,11:35,1054.75,1054.75,1054.50,1054.50,12,66,78.00
09/13/2004,11:36,1054.50,1054.75,1054.50,1054.50,56,40,96.00
09/13/2004,11:37,1054.75,1054.75,1054.25,1054.50,38,503,541.00
09/13/2004,11:38,1054.50,1054.75,1054.50,1054.50,57,126,183.00
09/13/2004,11:39,1054.75,1055.00,1054.75,1054.75,960,27,987.00
09/13/2004,11:40,1054.75,1056.00,1054.75,1055.75,4140,1384,5524.00
09/13/2004,11:41,1055.50,1055.75,1055.00,1055.25,708,908,1616.00
09/13/2004,11:42,1055.25,1055.75,1055.00,1055.25,1380,1432,2812.00
09/13/2004,11:43,1055.25,1055.25,1054.75,1055.00,364,992,1356.00
09/13/2004,11:44,1054.75,1055.00,1054.50,1054.50,87,359,446.00
09/13/2004,11:45,1054.75,1055.00,1054.75,1054.75,128,51,179.00
09/13/2004,11:46,1054.75,1055.00,1054.75,1054.75,10,38,48.00
09/13/2004,11:47,1055.00,1055.00,1054.75,1055.00,40,12,52.00
09/13/2004,11:48,1055.00,1055.00,1054.75,1054.75,27,464,491.00
09/13/2004,11:49,1054.75,1055.25,1054.75,1054.75,458,648,1106.00
09/13/2004,11:50,1054.75,1055.00,1054.75,1055.00,31,479,510.00
09/13/2004,11:51,1055.00,1055.75,1055.00,1055.25,2450,1180,3630.00
09/13/2004,11:52,1055.50,1055.50,1055.25,1055.25,30,92,122.00
09/13/2004,11:53,1055.25,1055.50,1054.75,1054.75,85,2258,2343.00
09/13/2004,11:54,1054.75,1055.00,1054.75,1054.75,116,91,207.00
09/13/2004,11:55,1054.75,1055.00,1054.75,1054.75,5,91,96.00
09/13/2004,11:56,1055.00,1055.00,1054.75,1054.75,1200,26,1226.00
09/13/2004,11:57,1055.00,1055.25,1054.75,1055.25,586,79,665.00
09/13/2004,11:58,1055.25,1055.25,1055.00,1055.00,19,183,202.00
09/13/2004,11:59,1055.00,1055.00,1054.50,1054.75,595,895,1490.00
09/13/2004,12:00,1054.75,1055.00,1054.75,1054.75,35,272,307.00
09/13/2004,12:01,1055.00,1055.00,1054.75,1055.00,57,641,698.00
09/13/2004,12:02,1054.75,1055.00,1054.75,1054.75,69,59,128.00
09/13/2004,12:03,1054.75,1055.25,1054.75,1055.00,947,120,1067.00
09/13/2004,12:04,1055.00,1055.25,1055.00,1055.00,25,136,161.00
09/13/2004,12:05,1055.25,1055.25,1055.00,1055.25,330,2,332.00
09/13/2004,12:06,1055.00,1055.25,1055.00,1055.25,10,418,428.00
09/13/2004,12:07,1055.00,1056.00,1055.00,1055.75,2550,563,3113.00
09/13/2004,12:08,1055.75,1056.00,1055.75,1056.00,4875,475,5350.00
09/13/2004,12:09,1056.00,1056.00,1055.75,1055.75,229,502,731.00
09/13/2004,12:10,1056.00,1056.00,1055.00,1055.25,312,1992,2304.00
09/13/2004,12:11,1055.25,1055.25,1055.00,1055.00,22,749,771.00
09/13/2004,12:12,1055.00,1055.25,1054.75,1054.75,7,229,236.00
09/13/2004,12:13,1054.75,1055.00,1054.75,1054.75,7,400,407.00
09/13/2004,12:14,1055.00,1055.00,1054.75,1054.75,12,24,36.00
09/13/2004,12:15,1054.75,1055.00,1054.75,1054.75,145,69,214.00
09/13/2004,12:16,1055.00,1055.00,1054.75,1054.75,22,243,265.00
09/13/2004,12:17,1054.75,1055.00,1054.75,1054.75,2,180,182.00
09/13/2004,12:18,1054.75,1055.25,1054.75,1055.25,703,27,730.00
09/13/2004,12:19,1055.00,1055.00,1054.75,1055.00,35,398,433.00
09/13/2004,12:20,1054.75,1055.00,1054.75,1055.00,7,15,22.00
09/13/2004,12:21,1054.75,1054.75,1054.75,1054.75,0,37,37.00
09/13/2004,12:22,1054.75,1055.00,1054.50,1054.50,3,730,733.00
09/13/2004,12:23,1054.75,1054.75,1054.50,1054.75,216,74,290.00
09/13/2004,12:24,1054.50,1054.75,1054.25,1054.50,428,714,1142.00
09/13/2004,12:25,1054.50,1054.75,1054.25,1054.50,78,710,788.00
09/13/2004,12:26,1054.25,1054.50,1054.25,1054.50,35,677,712.00
09/13/2004,12:27,1054.25,1054.50,1054.25,1054.50,37,19,56.00
09/13/2004,12:28,1054.50,1054.75,1054.25,1054.50,1145,87,1232.00
09/13/2004,12:29,1054.50,1054.75,1054.50,1054.50,99,45,144.00
09/13/2004,12:30,1054.50,1054.75,1054.50,1054.50,9,8,17.00
09/13/2004,12:31,1054.50,1054.75,1054.50,1054.75,128,25,153.00
09/13/2004,12:32,1054.75,1054.75,1054.50,1054.50,890,34,924.00
09/13/2004,12:33,1054.75,1054.75,1053.75,1054.00,967,2628,3595.00
09/13/2004,12:34,1054.00,1054.25,1053.75,1054.00,36,1066,1102.00
09/13/2004,12:35,1054.00,1054.25,1053.75,1054.00,42,1011,1053.00
09/13/2004,12:36,1054.00,1054.25,1053.75,1054.00,232,535,767.00
09/13/2004,12:37,1054.00,1054.50,1053.50,1053.75,567,2176,2743.00
09/13/2004,12:38,1053.75,1053.75,1053.25,1053.75,310,1338,1648.00
09/13/2004,12:39,1053.75,1054.00,1053.50,1054.00,1243,259,1502.00
09/13/2004,12:40,1054.00,1054.00,1053.75,1054.00,60,37,97.00
09/13/2004,12:41,1053.75,1054.25,1053.50,1054.25,448,503,951.00
09/13/2004,12:42,1054.00,1054.25,1053.75,1053.75,15,698,713.00
09/13/2004,12:43,1053.75,1054.00,1052.75,1053.25,824,3631,4455.00
09/13/2004,12:44,1053.25,1053.25,1053.00,1053.00,222,342,564.00
09/13/2004,12:45,1053.00,1053.75,1053.00,1053.75,940,428,1368.00
09/13/2004,12:46,1053.75,1053.75,1053.25,1053.25,832,612,1444.00
09/13/2004,12:47,1053.50,1053.75,1053.25,1053.50,1270,369,1639.00
09/13/2004,12:48,1053.25,1053.75,1053.25,1053.75,513,188,701.00
09/13/2004,12:49,1053.50,1053.75,1052.75,1053.00,176,1351,1527.00
09/13/2004,12:50,1053.00,1053.25,1053.00,1053.25,174,621,795.00
09/13/2004,12:51,1053.00,1054.00,1053.00,1054.00,1714,546,2260.00
09/13/2004,12:52,1054.00,1054.25,1053.75,1054.00,1064,330,1394.00
09/13/2004,12:53,1054.00,1054.00,1052.75,1053.00,262,3237,3499.00
09/13/2004,12:54,1053.00,1053.00,1052.25,1052.50,747,2798,3545.00
09/13/2004,12:55,1052.75,1053.00,1052.50,1052.75,1147,549,1696.00
09/13/2004,12:56,1053.00,1053.00,1052.75,1053.00,102,272,374.00
09/13/2004,12:57,1053.00,1053.25,1052.75,1053.25,1491,214,1705.00
09/13/2004,12:58,1053.50,1053.50,1053.25,1053.50,149,463,612.00
09/13/2004,12:59,1053.25,1053.50,1052.75,1052.75,242,1335,1577.00
09/13/2004,13:00,1053.00,1053.25,1052.75,1053.00,768,361,1129.00
09/13/2004,13:01,1053.00,1053.00,1052.75,1052.75,81,105,186.00
09/13/2004,13:02,1052.75,1053.00,1052.25,1052.50,85,2166,2251.00
09/13/2004,13:03,1052.50,1053.25,1052.25,1053.25,1537,441,1978.00
09/13/2004,13:04,1053.25,1053.75,1053.25,1053.50,1410,962,2372.00
09/13/2004,13:05,1053.75,1053.75,1053.50,1053.50,57,675,732.00
09/13/2004,13:06,1053.50,1053.75,1053.50,1053.50,2,685,687.00
09/13/2004,13:07,1053.50,1053.75,1053.50,1053.50,31,112,143.00
09/13/2004,13:08,1053.50,1053.75,1053.50,1053.75,992,457,1449.00
09/13/2004,13:09,1053.75,1054.25,1053.50,1053.75,1149,827,1976.00
09/13/2004,13:10,1053.75,1053.75,1053.50,1053.75,372,96,468.00
09/13/2004,13:11,1053.75,1053.75,1053.25,1053.25,65,581,646.00
09/13/2004,13:12,1053.25,1053.75,1053.25,1053.75,76,91,167.00
09/13/2004,13:13,1053.75,1054.00,1053.50,1053.50,460,239,699.00
09/13/2004,13:14,1053.75,1054.00,1053.50,1053.75,300,104,404.00
09/13/2004,13:15,1054.00,1054.00,1053.75,1054.00,94,112,206.00
09/13/2004,13:16,1054.00,1054.00,1053.75,1053.75,64,53,117.00
09/13/2004,13:17,1053.75,1054.00,1053.75,1053.75,6,186,192.00
09/13/2004,13:18,1053.75,1054.00,1053.50,1053.50,1,445,446.00
09/13/2004,13:19,1053.50,1053.75,1053.00,1053.25,335,764,1099.00
09/13/2004,13:20,1053.25,1053.75,1053.25,1053.50,204,39,243.00
09/13/2004,13:21,1053.75,1054.00,1053.50,1054.00,712,38,750.00
09/13/2004,13:22,1053.75,1054.25,1053.75,1054.00,1157,279,1436.00
09/13/2004,13:23,1054.00,1054.25,1054.00,1054.00,156,415,571.00
09/13/2004,13:24,1054.00,1054.50,1053.75,1054.00,638,867,1505.00
09/13/2004,13:25,1054.00,1054.25,1053.75,1054.00,498,80,578.00
09/13/2004,13:26,1053.75,1054.00,1053.75,1053.75,25,74,99.00
09/13/2004,13:27,1053.75,1054.00,1053.75,1053.75,10,16,26.00
09/13/2004,13:28,1053.75,1053.75,1052.75,1053.00,366,4360,4726.00
09/13/2004,13:29,1053.00,1053.25,1052.50,1052.75,812,1167,1979.00
09/13/2004,13:30,1053.00,1053.25,1052.75,1053.25,597,333,930.00
09/13/2004,13:31,1053.25,1053.50,1053.00,1053.50,1513,112,1625.00
09/13/2004,13:32,1053.50,1053.50,1053.00,1053.25,198,154,352.00
09/13/2004,13:33,1053.25,1053.25,1053.00,1053.25,405,16,421.00
09/13/2004,13:34,1053.00,1053.50,1053.00,1053.50,272,25,297.00
09/13/2004,13:35,1053.25,1053.25,1053.00,1053.25,216,230,446.00
09/13/2004,13:36,1053.25,1053.50,1053.00,1053.25,448,34,482.00
09/13/2004,13:37,1053.50,1053.50,1052.75,1053.00,886,1117,2003.00
09/13/2004,13:38,1053.00,1053.00,1052.25,1052.25,1098,2291,3389.00
09/13/2004,13:39,1052.25,1052.50,1052.00,1052.25,765,1405,2170.00
09/13/2004,13:40,1052.25,1052.50,1051.75,1052.00,497,1995,2492.00
09/13/2004,13:41,1052.00,1052.75,1052.00,1052.75,1227,95,1322.00
09/13/2004,13:42,1052.75,1053.00,1052.50,1052.50,502,728,1230.00
09/13/2004,13:43,1052.50,1053.25,1052.25,1053.00,1221,367,1588.00
09/13/2004,13:44,1053.00,1053.25,1052.75,1053.25,228,322,550.00
09/13/2004,13:45,1053.00,1053.00,1052.75,1053.00,6,227,233.00
09/13/2004,13:46,1052.75,1052.75,1052.00,1052.25,454,2130,2584.00
09/13/2004,13:47,1052.25,1052.25,1052.00,1052.25,793,117,910.00
09/13/2004,13:48,1052.00,1052.75,1052.00,1052.75,714,861,1575.00
09/13/2004,13:49,1052.50,1052.75,1052.25,1052.25,18,880,898.00
09/13/2004,13:50,1052.50,1053.25,1052.50,1053.25,1498,714,2212.00
09/13/2004,13:51,1053.00,1053.25,1052.50,1052.75,1202,791,1993.00
09/13/2004,13:52,1052.75,1052.75,1052.00,1052.25,565,2393,2958.00
09/13/2004,13:53,1052.00,1053.00,1052.00,1052.75,2087,965,3052.00
09/13/2004,13:54,1052.75,1053.00,1052.50,1052.75,1009,102,1111.00
09/13/2004,13:55,1052.75,1052.75,1052.25,1052.75,249,836,1085.00
09/13/2004,13:56,1052.75,1052.75,1052.50,1052.75,152,34,186.00
09/13/2004,13:57,1052.50,1052.75,1052.50,1052.50,83,437,520.00
09/13/2004,13:58,1052.75,1053.00,1052.50,1052.50,503,123,626.00
09/13/2004,13:59,1052.75,1052.75,1052.50,1052.75,356,2,358.00
09/13/2004,14:00,1052.50,1052.75,1051.75,1052.25,701,2185,2886.00
09/13/2004,14:01,1052.25,1052.25,1052.00,1052.25,155,898,1053.00
09/13/2004,14:02,1052.25,1052.25,1052.00,1052.00,20,1096,1116.00
09/13/2004,14:03,1052.00,1053.50,1052.00,1053.25,2995,885,3880.00
09/13/2004,14:04,1053.25,1053.25,1053.00,1053.25,487,127,614.00
09/13/2004,14:05,1053.00,1053.25,1053.00,1053.00,1280,349,1629.00
09/13/2004,14:06,1053.00,1053.00,1052.75,1052.75,537,659,1196.00
09/13/2004,14:07,1053.00,1053.00,1052.00,1052.25,304,2674,2978.00
09/13/2004,14:08,1052.50,1053.00,1052.25,1052.75,820,279,1099.00
09/13/2004,14:09,1052.75,1052.75,1051.75,1052.00,324,1846,2170.00
09/13/2004,14:10,1052.00,1052.00,1051.00,1051.00,2423,6279,8702.00
09/13/2004,14:11,1051.00,1051.50,1051.00,1051.25,827,843,1670.00
09/13/2004,14:12,1051.50,1051.50,1051.25,1051.25,397,989,1386.00
09/13/2004,14:13,1051.25,1051.50,1050.75,1051.00,637,3410,4047.00
09/13/2004,14:14,1051.00,1051.00,1050.75,1050.75,377,1192,1569.00
09/13/2004,14:15,1050.75,1051.00,1050.50,1051.00,2393,649,3042.00
09/13/2004,14:16,1050.75,1051.25,1050.75,1051.25,310,733,1043.00
09/13/2004,14:17,1051.00,1051.25,1050.50,1051.00,1269,994,2263.00
09/13/2004,14:18,1051.00,1051.25,1050.75,1051.00,837,29,866.00
09/13/2004,14:19,1051.00,1051.25,1050.75,1050.75,189,375,564.00
09/13/2004,14:20,1051.00,1051.25,1050.75,1051.25,147,40,187.00
09/13/2004,14:21,1051.00,1051.25,1050.75,1050.75,69,1863,1932.00
09/13/2004,14:22,1050.75,1051.00,1050.75,1050.75,167,580,747.00
09/13/2004,14:23,1050.75,1051.50,1050.75,1051.50,1014,83,1097.00
09/13/2004,14:24,1051.25,1051.50,1051.00,1051.50,58,454,512.00
09/13/2004,14:25,1051.25,1051.50,1050.50,1050.75,257,1361,1618.00
09/13/2004,14:26,1050.75,1051.25,1050.50,1051.00,545,256,801.00
09/13/2004,14:27,1050.75,1051.00,1050.75,1050.75,233,464,697.00
09/13/2004,14:28,1051.00,1051.50,1050.75,1051.25,951,64,1015.00
09/13/2004,14:29,1051.50,1051.75,1051.25,1051.75,1849,91,1940.00
09/13/2004,14:30,1051.50,1051.50,1051.25,1051.25,212,907,1119.00
09/13/2004,14:31,1051.25,1051.25,1050.25,1050.25,509,2073,2582.00
09/13/2004,14:32,1050.50,1050.75,1049.25,1050.00,1847,4504,6351.00
09/13/2004,14:33,1049.75,1050.00,1049.50,1049.50,792,4127,4919.00
09/13/2004,14:34,1049.50,1050.25,1049.25,1049.75,1129,1735,2864.00
09/13/2004,14:35,1049.50,1049.75,1049.25,1049.50,948,1491,2439.00
09/13/2004,14:36,1049.50,1049.75,1048.75,1049.75,2238,4613,6851.00
09/13/2004,14:37,1049.50,1050.00,1049.50,1050.00,617,269,886.00
09/13/2004,14:38,1049.75,1050.25,1049.75,1050.00,1105,524,1629.00
09/13/2004,14:39,1050.00,1050.25,1049.75,1050.00,458,113,571.00
09/13/2004,14:40,1050.25,1050.25,1050.00,1050.25,2114,29,2143.00
09/13/2004,14:41,1050.50,1051.00,1050.25,1050.75,2313,186,2499.00
09/13/2004,14:42,1050.75,1051.00,1050.25,1050.25,859,1292,2151.00
09/13/2004,14:43,1050.25,1050.50,1050.25,1050.50,513,88,601.00
09/13/2004,14:44,1050.50,1050.75,1050.50,1050.50,1518,39,1557.00
09/13/2004,14:45,1050.50,1050.75,1050.50,1050.75,697,43,740.00
09/13/2004,14:46,1050.75,1050.75,1049.75,1050.25,525,2065,2590.00
09/13/2004,14:47,1050.00,1050.25,1049.75,1050.25,534,906,1440.00
09/13/2004,14:48,1050.00,1050.25,1050.00,1050.25,1183,47,1230.00
09/13/2004,14:49,1050.25,1050.75,1050.25,1050.75,546,60,606.00
09/13/2004,14:50,1050.75,1051.00,1050.25,1050.25,697,615,1312.00
09/13/2004,14:51,1050.50,1051.00,1050.25,1051.00,799,91,890.00
09/13/2004,14:52,1050.75,1051.25,1050.75,1051.00,619,239,858.00
09/13/2004,14:53,1051.00,1051.00,1050.50,1050.50,111,297,408.00
09/13/2004,14:54,1050.75,1051.00,1050.75,1050.75,166,142,308.00
09/13/2004,14:55,1050.75,1051.25,1050.75,1051.25,413,73,486.00
09/13/2004,14:56,1051.25,1051.50,1051.00,1051.25,1361,1286,2647.00
09/13/2004,14:57,1051.00,1051.25,1051.00,1051.25,314,292,606.00
09/13/2004,14:58,1051.25,1051.25,1050.75,1051.00,679,832,1511.00
09/13/2004,14:59,1051.00,1051.50,1051.00,1051.25,1023,724,1747.00
09/13/2004,15:00,1051.00,1052.00,1051.00,1051.75,3915,371,4286.00
09/13/2004,15:01,1052.00,1052.25,1051.75,1052.25,2624,2577,5201.00
09/13/2004,15:02,1052.25,1052.25,1051.75,1052.00,1066,869,1935.00
09/13/2004,15:03,1052.00,1052.00,1051.75,1051.75,21,571,592.00
09/13/2004,15:04,1051.75,1052.25,1051.75,1052.00,884,77,961.00
09/13/2004,15:05,1052.25,1052.75,1051.75,1052.50,2195,473,2668.00
09/13/2004,15:06,1052.50,1052.75,1052.00,1052.25,988,1302,2290.00
09/13/2004,15:07,1052.25,1053.00,1052.25,1052.75,1663,250,1913.00
09/13/2004,15:08,1052.75,1053.25,1052.50,1053.25,1435,580,2015.00
09/13/2004,15:09,1053.00,1053.50,1053.00,1053.25,1510,840,2350.00
09/13/2004,15:10,1053.00,1053.25,1052.75,1053.00,637,755,1392.00
09/13/2004,15:11,1053.00,1053.25,1052.75,1053.00,387,816,1203.00
09/13/2004,15:12,1053.00,1053.25,1052.50,1052.50,196,1781,1977.00
09/13/2004,15:13,1052.75,1053.25,1052.50,1053.25,1062,243,1305.00
09/13/2004,15:14,1053.00,1053.75,1053.00,1053.75,1392,247,1639.00
09/13/2004,15:15,1053.50,1053.75,1053.25,1053.50,1170,1663,2833.00
09/13/2004,15:16,1053.50,1053.75,1053.50,1053.50,290,27,317.00
09/13/2004,15:31,1053.25,1053.25,1053.00,1053.00,21,203,224.00
09/13/2004,15:32,1053.00,1053.25,1053.00,1053.00,1,173,174.00
09/13/2004,15:33,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/13/2004,15:34,1053.00,1053.00,1052.75,1053.00,6,121,127.00
09/13/2004,15:35,1053.00,1053.25,1053.00,1053.00,103,36,139.00
09/13/2004,15:36,1053.00,1053.50,1053.00,1053.25,136,17,153.00
09/13/2004,15:37,1053.25,1053.25,1053.25,1053.25,0,15,15.00
09/13/2004,15:38,1053.50,1053.50,1053.25,1053.25,1,30,31.00
09/13/2004,15:39,1053.25,1053.25,1053.25,1053.25,0,14,14.00
09/13/2004,15:40,1053.25,1053.25,1053.25,1053.25,0,60,60.00
09/13/2004,15:41,1053.25,1053.25,1053.25,1053.25,0,3,3.00
09/13/2004,15:42,1053.50,1053.50,1053.50,1053.50,3,0,3.00
09/13/2004,15:43,1053.25,1053.75,1053.25,1053.75,107,32,139.00
09/13/2004,15:44,1053.50,1053.75,1053.50,1053.75,2,2,4.00
09/13/2004,15:45,1053.50,1053.50,1053.50,1053.50,0,24,24.00
09/13/2004,15:46,1053.50,1053.50,1053.50,1053.50,0,15,15.00
09/13/2004,15:47,1053.50,1053.50,1053.50,1053.50,0,55,55.00
09/13/2004,15:48,1053.50,1053.50,1053.25,1053.50,2,22,24.00
09/13/2004,15:49,1053.25,1053.75,1053.25,1053.50,41,48,89.00
09/13/2004,15:50,1053.50,1053.50,1053.50,1053.50,0,53,53.00
09/13/2004,15:51,1053.50,1053.50,1053.50,1053.50,0,25,25.00
09/13/2004,15:52,1053.50,1053.50,1053.50,1053.50,0,26,26.00
09/13/2004,15:55,1053.25,1053.25,1053.25,1053.25,0,18,18.00
09/13/2004,15:56,1053.50,1053.50,1053.25,1053.25,102,10,112.00
09/13/2004,15:57,1053.25,1053.50,1053.25,1053.25,50,31,81.00
09/13/2004,15:58,1053.25,1053.25,1053.25,1053.25,0,10,10.00
09/13/2004,15:59,1053.50,1053.50,1053.50,1053.50,50,0,50.00
09/13/2004,16:00,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/13/2004,17:01,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,17:02,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,17:04,1053.25,1053.25,1053.00,1053.00,1,25,26.00
09/13/2004,17:06,1053.00,1053.00,1053.00,1053.00,0,35,35.00
09/13/2004,17:07,1053.00,1053.00,1053.00,1053.00,0,7,7.00
09/13/2004,17:08,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,17:09,1053.00,1053.25,1053.00,1053.25,1,1,2.00
09/13/2004,17:11,1053.25,1053.25,1053.00,1053.25,6,1,7.00
09/13/2004,17:13,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/13/2004,17:16,1053.00,1053.00,1053.00,1053.00,0,4,4.00
09/13/2004,17:17,1053.00,1053.00,1053.00,1053.00,0,4,4.00
09/13/2004,17:18,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/13/2004,17:25,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,17:28,1053.00,1053.00,1053.00,1053.00,0,20,20.00
09/13/2004,17:30,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,17:32,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,17:35,1053.00,1053.00,1053.00,1053.00,0,22,22.00
09/13/2004,17:37,1053.00,1053.00,1053.00,1053.00,0,10,10.00
09/13/2004,17:40,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,17:42,1053.25,1053.25,1053.25,1053.25,5,0,5.00
09/13/2004,17:43,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/13/2004,17:44,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,17:45,1053.25,1053.25,1053.25,1053.25,5,0,5.00
09/13/2004,17:46,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,17:50,1053.00,1053.00,1053.00,1053.00,0,10,10.00
09/13/2004,17:55,1053.25,1053.25,1053.25,1053.25,10,0,10.00
09/13/2004,17:59,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,18:08,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,18:09,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,18:11,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,18:16,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/13/2004,18:24,1053.00,1053.00,1053.00,1053.00,0,135,135.00
09/13/2004,18:25,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/13/2004,18:27,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/13/2004,18:28,1053.00,1053.00,1053.00,1053.00,50,0,50.00
09/13/2004,18:29,1053.00,1053.00,1053.00,1053.00,33,0,33.00
09/13/2004,18:31,1053.25,1053.25,1053.25,1053.25,4,0,4.00
09/13/2004,18:32,1053.00,1053.00,1053.00,1053.00,0,3,3.00
09/13/2004,18:34,1052.75,1052.75,1052.75,1052.75,0,45,45.00
09/13/2004,18:37,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/13/2004,18:38,1052.75,1053.00,1052.75,1053.00,1,1,2.00
09/13/2004,18:41,1053.00,1053.00,1053.00,1053.00,46,0,46.00
09/13/2004,18:42,1053.00,1053.00,1053.00,1053.00,56,0,56.00
09/13/2004,18:43,1053.00,1053.00,1053.00,1053.00,9,0,9.00
09/13/2004,18:44,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/13/2004,18:45,1053.00,1053.00,1053.00,1053.00,14,0,14.00
09/13/2004,18:46,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/13/2004,18:47,1053.00,1053.00,1053.00,1053.00,6,0,6.00
09/13/2004,18:49,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/13/2004,18:51,1053.00,1053.00,1053.00,1053.00,6,0,6.00
09/13/2004,18:53,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/13/2004,18:56,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/13/2004,18:57,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/13/2004,19:01,1053.00,1053.00,1052.75,1052.75,1,1,2.00
09/13/2004,19:02,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/13/2004,19:03,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/13/2004,19:12,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/13/2004,19:14,1052.75,1052.75,1052.75,1052.75,0,5,5.00
09/13/2004,19:15,1053.00,1053.00,1053.00,1053.00,4,0,4.00
09/13/2004,19:18,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/13/2004,19:19,1053.00,1053.00,1053.00,1053.00,19,0,19.00
09/13/2004,19:21,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/13/2004,19:22,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/13/2004,19:29,1053.00,1053.00,1053.00,1053.00,4,0,4.00
09/13/2004,19:34,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/13/2004,19:42,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/13/2004,19:43,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/13/2004,19:44,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/13/2004,19:49,1053.00,1053.00,1053.00,1053.00,68,0,68.00
09/13/2004,19:50,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/13/2004,19:51,1053.00,1053.00,1053.00,1053.00,0,40,40.00
09/13/2004,19:52,1053.00,1053.00,1053.00,1053.00,0,11,11.00
09/13/2004,19:56,1053.00,1053.00,1053.00,1053.00,0,7,7.00
09/13/2004,19:58,1053.00,1053.00,1053.00,1053.00,0,4,4.00
09/13/2004,19:59,1053.25,1053.25,1053.25,1053.25,123,0,123.00
09/13/2004,20:00,1053.25,1053.25,1053.25,1053.25,5,0,5.00
09/13/2004,20:02,1053.25,1053.25,1053.25,1053.25,26,0,26.00
09/13/2004,20:03,1053.25,1053.25,1053.25,1053.25,13,0,13.00
09/13/2004,20:04,1053.25,1053.25,1053.25,1053.25,10,0,10.00
09/13/2004,20:05,1053.25,1053.25,1053.25,1053.25,22,0,22.00
09/13/2004,20:08,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,20:09,1053.50,1053.50,1053.50,1053.50,3,0,3.00
09/13/2004,20:13,1053.25,1053.25,1053.25,1053.25,0,3,3.00
09/13/2004,20:15,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/13/2004,20:17,1053.25,1053.25,1053.25,1053.25,0,3,3.00
09/13/2004,20:19,1053.25,1053.25,1053.25,1053.25,0,3,3.00
09/13/2004,20:20,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/13/2004,20:23,1053.25,1053.25,1053.25,1053.25,0,2,2.00
09/13/2004,20:28,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/13/2004,20:33,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/13/2004,20:34,1053.25,1053.25,1053.25,1053.25,0,36,36.00
09/13/2004,20:35,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/13/2004,20:37,1053.25,1053.25,1053.25,1053.25,0,2,2.00
09/13/2004,20:41,1053.25,1053.25,1053.25,1053.25,0,10,10.00
09/13/2004,20:42,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/13/2004,20:44,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/13/2004,20:49,1053.25,1053.25,1053.25,1053.25,0,4,4.00
09/13/2004,20:54,1053.50,1053.50,1053.25,1053.25,1,1,2.00
09/13/2004,20:55,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/13/2004,20:57,1053.25,1053.25,1053.25,1053.25,0,25,25.00
09/13/2004,20:58,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,20:59,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/13/2004,21:13,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/13/2004,21:19,1053.00,1053.00,1053.00,1053.00,0,70,70.00
09/13/2004,21:20,1053.00,1053.00,1053.00,1053.00,0,15,15.00
09/13/2004,21:23,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/13/2004,21:26,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,21:31,1053.25,1053.25,1053.25,1053.25,4,0,4.00
09/13/2004,21:34,1053.00,1053.00,1053.00,1053.00,0,20,20.00
09/13/2004,21:35,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/13/2004,21:37,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/13/2004,21:38,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,21:39,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,21:46,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,21:49,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/13/2004,21:54,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,22:01,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,22:02,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,22:03,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,22:06,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,22:07,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,22:09,1053.00,1053.00,1053.00,1053.00,0,3,3.00
09/13/2004,22:11,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,22:17,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/13/2004,22:19,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/13/2004,22:20,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,22:26,1053.00,1053.00,1053.00,1053.00,0,3,3.00
09/13/2004,22:27,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/13/2004,22:43,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,22:46,1053.00,1053.00,1053.00,1053.00,0,3,3.00
09/13/2004,22:54,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,23:01,1053.25,1053.25,1053.25,1053.25,6,0,6.00
09/13/2004,23:14,1053.00,1053.00,1053.00,1053.00,0,4,4.00
09/13/2004,23:15,1053.00,1053.00,1053.00,1053.00,0,4,4.00
09/13/2004,23:16,1053.00,1053.00,1053.00,1053.00,0,6,6.00
09/13/2004,23:21,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,23:25,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,23:35,1053.25,1053.25,1053.25,1053.25,8,0,8.00
09/13/2004,23:40,1053.25,1053.25,1053.25,1053.25,14,0,14.00
09/13/2004,23:43,1053.25,1053.25,1053.25,1053.25,5,0,5.00
09/13/2004,23:44,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/13/2004,23:45,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,23:47,1053.25,1053.25,1053.25,1053.25,6,0,6.00
09/13/2004,23:48,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,23:49,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/13/2004,23:51,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/13/2004,23:53,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/13/2004,23:56,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/14/2004,00:00,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/14/2004,00:05,1053.25,1053.25,1053.25,1053.25,4,0,4.00
09/14/2004,00:12,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/14/2004,00:13,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/14/2004,00:21,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/14/2004,00:24,1053.25,1053.25,1053.25,1053.25,10,0,10.00
09/14/2004,00:27,1053.25,1053.25,1053.25,1053.25,4,0,4.00
09/14/2004,00:30,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/14/2004,00:32,1053.00,1053.25,1053.00,1053.25,1,1,2.00
09/14/2004,00:41,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/14/2004,00:43,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/14/2004,00:44,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/14/2004,00:45,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/14/2004,00:55,1053.25,1053.25,1053.25,1053.25,0,11,11.00
09/14/2004,00:56,1053.25,1053.50,1053.25,1053.50,1,2,3.00
09/14/2004,01:06,1053.25,1053.25,1053.25,1053.25,0,5,5.00
09/14/2004,01:11,1053.50,1053.50,1053.50,1053.50,3,0,3.00
09/14/2004,01:13,1053.25,1053.25,1053.25,1053.25,0,7,7.00
09/14/2004,01:17,1053.25,1053.25,1053.25,1053.25,0,8,8.00
09/14/2004,01:18,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/14/2004,01:19,1053.00,1053.00,1053.00,1053.00,0,67,67.00
09/14/2004,01:22,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/14/2004,01:23,1052.75,1052.75,1052.75,1052.75,0,3,3.00
09/14/2004,01:27,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/14/2004,01:29,1053.00,1053.00,1053.00,1053.00,6,0,6.00
09/14/2004,01:31,1053.00,1053.00,1052.75,1052.75,4,3,7.00
09/14/2004,01:32,1052.75,1052.75,1052.75,1052.75,0,4,4.00
09/14/2004,01:34,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/14/2004,01:42,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/14/2004,01:45,1053.00,1053.00,1053.00,1053.00,24,0,24.00
09/14/2004,01:47,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/14/2004,01:48,1052.75,1053.00,1052.75,1053.00,32,50,82.00
09/14/2004,01:49,1053.00,1053.00,1053.00,1053.00,10,0,10.00
09/14/2004,01:54,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/14/2004,01:55,1053.00,1053.00,1053.00,1053.00,10,0,10.00
09/14/2004,01:56,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/14/2004,01:59,1053.00,1053.00,1052.75,1052.75,5,4,9.00
09/14/2004,02:01,1052.75,1052.75,1052.75,1052.75,0,79,79.00
09/14/2004,02:02,1053.00,1053.00,1052.75,1052.75,20,61,81.00
09/14/2004,02:03,1052.75,1052.75,1052.75,1052.75,0,64,64.00
09/14/2004,02:04,1052.75,1053.00,1052.75,1052.75,24,36,60.00
09/14/2004,02:05,1053.00,1053.00,1053.00,1053.00,3,0,3.00
09/14/2004,02:06,1053.00,1053.00,1052.75,1052.75,1,25,26.00
09/14/2004,02:07,1052.75,1052.75,1052.75,1052.75,0,29,29.00
09/14/2004,02:08,1052.75,1052.75,1052.25,1052.50,11,142,153.00
09/14/2004,02:09,1052.50,1052.75,1052.50,1052.50,32,46,78.00
09/14/2004,02:10,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/14/2004,02:11,1052.50,1052.75,1052.50,1052.75,5,26,31.00
09/14/2004,02:12,1052.50,1052.50,1052.50,1052.50,0,37,37.00
09/14/2004,02:14,1052.50,1052.50,1052.50,1052.50,0,18,18.00
09/14/2004,02:15,1052.25,1052.50,1052.25,1052.50,2,4,6.00
09/14/2004,02:16,1052.50,1052.50,1052.50,1052.50,44,0,44.00
09/14/2004,02:18,1052.50,1052.50,1052.50,1052.50,1,0,1.00
09/14/2004,02:20,1052.75,1052.75,1052.75,1052.75,20,0,20.00
09/14/2004,02:21,1052.75,1052.75,1052.75,1052.75,41,0,41.00
09/14/2004,02:22,1052.75,1052.75,1052.75,1052.75,2,0,2.00
09/14/2004,02:24,1052.75,1052.75,1052.75,1052.75,30,0,30.00
09/14/2004,02:25,1052.75,1053.00,1052.75,1053.00,72,50,122.00
09/14/2004,02:26,1052.75,1052.75,1052.75,1052.75,0,13,13.00
09/14/2004,02:27,1052.75,1052.75,1052.75,1052.75,0,67,67.00
09/14/2004,02:28,1052.75,1052.75,1052.75,1052.75,0,6,6.00
09/14/2004,02:30,1052.75,1052.75,1052.75,1052.75,0,6,6.00
09/14/2004,02:34,1052.75,1052.75,1052.75,1052.75,0,44,44.00
09/14/2004,02:36,1053.00,1053.00,1052.75,1052.75,11,1,12.00
09/14/2004,02:37,1052.75,1052.75,1052.75,1052.75,0,7,7.00
09/14/2004,02:38,1053.00,1053.00,1052.75,1052.75,1,1,2.00
09/14/2004,02:39,1053.00,1053.00,1053.00,1053.00,24,0,24.00
09/14/2004,02:40,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/14/2004,02:41,1053.00,1053.00,1053.00,1053.00,38,0,38.00
09/14/2004,02:42,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/14/2004,02:43,1053.00,1053.00,1053.00,1053.00,19,0,19.00
09/14/2004,02:44,1053.00,1053.25,1053.00,1053.25,115,1,116.00
09/14/2004,02:45,1053.00,1053.00,1053.00,1053.00,0,4,4.00
09/14/2004,02:46,1053.00,1053.00,1053.00,1053.00,0,21,21.00
09/14/2004,02:47,1053.00,1053.00,1053.00,1053.00,0,4,4.00
09/14/2004,02:48,1053.00,1053.25,1052.75,1053.25,2,6,8.00
09/14/2004,02:49,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/14/2004,02:50,1053.25,1053.25,1052.75,1053.00,105,5,110.00
09/14/2004,02:51,1053.00,1053.00,1053.00,1053.00,46,0,46.00
09/14/2004,02:52,1052.75,1052.75,1052.75,1052.75,0,15,15.00
09/14/2004,02:53,1052.75,1052.75,1052.75,1052.75,0,86,86.00
09/14/2004,02:54,1052.75,1052.75,1052.75,1052.75,0,12,12.00
09/14/2004,02:55,1052.50,1052.50,1052.50,1052.50,0,58,58.00
09/14/2004,02:56,1052.50,1052.50,1052.50,1052.50,0,12,12.00
09/14/2004,02:57,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/14/2004,02:58,1052.25,1052.25,1052.25,1052.25,0,40,40.00
09/14/2004,02:59,1052.25,1052.25,1052.25,1052.25,0,30,30.00
09/14/2004,03:01,1052.25,1052.25,1052.00,1052.25,1,215,216.00
09/14/2004,03:02,1052.25,1052.25,1052.00,1052.00,1,1,2.00
09/14/2004,03:03,1052.00,1052.00,1051.75,1052.00,1,305,306.00
09/14/2004,03:04,1052.00,1052.25,1052.00,1052.25,37,0,37.00
09/14/2004,03:05,1052.25,1052.25,1052.25,1052.25,16,0,16.00
09/14/2004,03:06,1052.25,1052.50,1052.25,1052.25,28,11,39.00
09/14/2004,03:07,1052.25,1052.50,1052.25,1052.25,1,56,57.00
09/14/2004,03:08,1052.25,1052.25,1052.25,1052.25,0,17,17.00
09/14/2004,03:09,1052.00,1052.25,1052.00,1052.25,5,6,11.00
09/14/2004,03:12,1052.50,1052.50,1052.50,1052.50,10,0,10.00
09/14/2004,03:14,1052.50,1052.50,1052.50,1052.50,3,0,3.00
09/14/2004,03:17,1052.50,1052.50,1052.50,1052.50,110,0,110.00
09/14/2004,03:18,1052.50,1052.75,1052.50,1052.50,24,1,25.00
09/14/2004,03:19,1052.50,1052.50,1052.25,1052.50,12,126,138.00
09/14/2004,03:20,1052.50,1052.50,1052.50,1052.50,1,0,1.00
09/14/2004,03:21,1052.25,1052.25,1052.25,1052.25,0,25,25.00
09/14/2004,03:22,1052.25,1052.25,1052.00,1052.25,1,41,42.00
09/14/2004,03:24,1052.50,1052.50,1052.50,1052.50,216,0,216.00
09/14/2004,03:28,1052.50,1052.50,1052.50,1052.50,2,0,2.00
09/14/2004,03:29,1052.50,1052.50,1052.50,1052.50,3,0,3.00
09/14/2004,03:30,1052.50,1052.50,1052.50,1052.50,60,0,60.00
09/14/2004,03:32,1052.25,1052.25,1052.25,1052.25,0,3,3.00
09/14/2004,03:33,1052.50,1052.50,1052.50,1052.50,200,0,200.00
09/14/2004,03:34,1052.75,1052.75,1052.50,1052.50,1,1,2.00
09/14/2004,03:35,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/14/2004,03:38,1052.75,1052.75,1052.75,1052.75,1,0,1.00
09/14/2004,03:39,1052.75,1052.75,1052.50,1052.50,36,4,40.00
09/14/2004,03:40,1052.50,1052.50,1052.50,1052.50,0,13,13.00
09/14/2004,03:41,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/14/2004,03:42,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/14/2004,03:44,1052.50,1052.75,1052.50,1052.75,1,30,31.00
09/14/2004,03:46,1052.50,1052.75,1052.50,1052.75,47,51,98.00
09/14/2004,03:47,1053.00,1053.00,1052.75,1052.75,1,37,38.00
09/14/2004,03:49,1052.75,1052.75,1052.75,1052.75,0,143,143.00
09/14/2004,03:52,1052.75,1052.75,1052.75,1052.75,0,33,33.00
09/14/2004,03:53,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/14/2004,03:55,1052.75,1052.75,1052.75,1052.75,0,32,32.00
09/14/2004,03:58,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/14/2004,03:59,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/14/2004,04:00,1053.00,1053.00,1052.75,1052.75,2,20,22.00
09/14/2004,04:01,1052.50,1052.50,1052.25,1052.25,0,13,13.00
09/14/2004,04:02,1052.25,1052.25,1052.25,1052.25,0,43,43.00
09/14/2004,04:03,1052.25,1052.25,1052.25,1052.25,0,10,10.00
09/14/2004,04:04,1052.25,1052.25,1052.25,1052.25,0,21,21.00
09/14/2004,04:05,1052.25,1052.25,1052.25,1052.25,0,5,5.00
09/14/2004,04:06,1052.00,1052.25,1052.00,1052.25,16,7,23.00
09/14/2004,04:07,1052.25,1052.25,1052.25,1052.25,31,0,31.00
09/14/2004,04:08,1052.25,1052.50,1052.25,1052.50,7,0,7.00
09/14/2004,04:09,1052.50,1052.75,1052.50,1052.75,32,5,37.00
09/14/2004,04:11,1052.75,1052.75,1052.50,1052.50,4,4,8.00
09/14/2004,04:15,1052.25,1052.25,1052.25,1052.25,0,5,5.00
09/14/2004,04:16,1052.25,1052.25,1052.25,1052.25,0,3,3.00
09/14/2004,04:19,1052.50,1052.50,1052.25,1052.25,1,2,3.00
09/14/2004,04:20,1052.25,1052.25,1052.00,1052.00,0,23,23.00
09/14/2004,04:21,1052.25,1052.25,1052.25,1052.25,4,0,4.00
09/14/2004,04:22,1052.00,1052.25,1052.00,1052.00,1,18,19.00
09/14/2004,04:23,1052.25,1052.25,1052.25,1052.25,4,0,4.00
09/14/2004,04:25,1052.25,1052.25,1052.25,1052.25,10,0,10.00
09/14/2004,04:26,1052.00,1052.00,1052.00,1052.00,0,1,1.00
09/14/2004,04:29,1052.25,1052.25,1052.00,1052.00,1,128,129.00
09/14/2004,04:30,1052.00,1052.00,1052.00,1052.00,0,27,27.00
09/14/2004,04:31,1051.75,1052.00,1051.75,1052.00,2,2,4.00
09/14/2004,04:32,1052.00,1052.00,1052.00,1052.00,2,0,2.00
09/14/2004,04:33,1052.00,1052.00,1051.75,1051.75,15,1,16.00
09/14/2004,04:34,1052.00,1052.00,1052.00,1052.00,23,0,23.00
09/14/2004,04:36,1052.00,1052.00,1052.00,1052.00,17,0,17.00
09/14/2004,04:38,1052.00,1052.00,1052.00,1052.00,1,0,1.00
09/14/2004,04:39,1052.00,1052.00,1052.00,1052.00,1,0,1.00
09/14/2004,04:40,1052.00,1052.00,1052.00,1052.00,2,0,2.00
09/14/2004,04:41,1051.75,1051.75,1051.75,1051.75,0,3,3.00
09/14/2004,04:42,1052.00,1052.00,1052.00,1052.00,10,0,10.00
09/14/2004,04:43,1051.75,1051.75,1051.75,1051.75,0,3,3.00
09/14/2004,04:44,1051.75,1052.00,1051.75,1052.00,4,50,54.00
09/14/2004,04:45,1052.00,1052.00,1052.00,1052.00,50,0,50.00
09/14/2004,04:46,1052.00,1052.00,1052.00,1052.00,25,0,25.00
09/14/2004,04:47,1051.75,1051.75,1051.75,1051.75,0,50,50.00
09/14/2004,04:49,1052.00,1052.25,1052.00,1052.25,50,0,50.00
09/14/2004,04:51,1052.00,1052.00,1052.00,1052.00,0,4,4.00
09/14/2004,04:52,1052.25,1052.25,1052.25,1052.25,101,0,101.00
09/14/2004,04:53,1052.25,1052.25,1052.25,1052.25,7,0,7.00
09/14/2004,04:54,1052.25,1052.25,1052.25,1052.25,1,0,1.00
09/14/2004,04:55,1052.25,1052.25,1052.25,1052.25,1,0,1.00
09/14/2004,04:56,1052.25,1052.25,1052.25,1052.25,23,0,23.00
09/14/2004,04:57,1052.25,1052.25,1052.25,1052.25,2,0,2.00
09/14/2004,04:59,1052.25,1052.50,1052.25,1052.50,7,0,7.00
09/14/2004,05:00,1052.25,1052.25,1052.25,1052.25,0,27,27.00
09/14/2004,05:01,1052.25,1052.25,1052.25,1052.25,0,11,11.00
09/14/2004,05:02,1052.00,1052.25,1052.00,1052.25,22,8,30.00
09/14/2004,05:03,1052.25,1052.25,1052.00,1052.00,3,4,7.00
09/14/2004,05:06,1052.25,1052.25,1052.25,1052.25,8,0,8.00
09/14/2004,05:07,1052.25,1052.25,1052.25,1052.25,33,0,33.00
09/14/2004,05:10,1052.50,1052.50,1052.50,1052.50,1,0,1.00
09/14/2004,05:11,1052.25,1052.50,1052.25,1052.25,1,29,30.00
09/14/2004,05:12,1052.25,1052.25,1052.25,1052.25,0,11,11.00
09/14/2004,05:13,1052.25,1052.50,1052.25,1052.50,2,58,60.00
09/14/2004,05:16,1052.25,1052.25,1052.25,1052.25,0,50,50.00
09/14/2004,05:18,1052.50,1052.50,1052.50,1052.50,25,0,25.00
09/14/2004,05:19,1052.50,1052.50,1052.50,1052.50,51,0,51.00
09/14/2004,05:20,1052.50,1053.00,1052.50,1052.75,201,6,207.00
09/14/2004,05:21,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/14/2004,05:22,1053.00,1053.00,1053.00,1053.00,6,0,6.00
09/14/2004,05:24,1053.00,1053.25,1053.00,1053.25,317,17,334.00
09/14/2004,05:25,1053.25,1053.75,1053.25,1053.25,291,7,298.00
09/14/2004,05:26,1053.25,1053.25,1053.25,1053.25,0,13,13.00
09/14/2004,05:27,1053.25,1053.25,1053.25,1053.25,0,139,139.00
09/14/2004,05:29,1053.00,1053.25,1053.00,1053.25,10,2,12.00
09/14/2004,05:30,1053.25,1053.25,1053.00,1053.00,1,25,26.00
09/14/2004,05:31,1053.00,1053.00,1052.75,1052.75,0,47,47.00
09/14/2004,05:32,1053.00,1053.00,1053.00,1053.00,12,0,12.00
09/14/2004,05:35,1053.00,1053.00,1053.00,1053.00,54,0,54.00
09/14/2004,05:36,1052.75,1053.00,1052.75,1053.00,15,100,115.00
09/14/2004,05:37,1052.75,1052.75,1052.75,1052.75,0,3,3.00
09/14/2004,05:41,1052.75,1052.75,1052.75,1052.75,0,7,7.00
09/14/2004,05:42,1053.00,1053.00,1053.00,1053.00,7,0,7.00
09/14/2004,05:43,1052.75,1053.00,1052.75,1053.00,3,1,4.00
09/14/2004,05:47,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/14/2004,05:48,1053.00,1053.00,1053.00,1053.00,3,0,3.00
09/14/2004,05:50,1052.75,1053.00,1052.75,1053.00,4,1,5.00
09/14/2004,05:51,1053.00,1053.00,1053.00,1053.00,24,0,24.00
09/14/2004,05:52,1052.75,1052.75,1052.75,1052.75,0,3,3.00
09/14/2004,05:55,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/14/2004,05:57,1052.75,1052.75,1052.75,1052.75,0,190,190.00
09/14/2004,05:58,1052.75,1052.75,1052.75,1052.75,0,5,5.00
09/14/2004,06:00,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/14/2004,06:01,1052.75,1052.75,1052.50,1052.50,0,11,11.00
09/14/2004,06:03,1052.50,1052.50,1052.50,1052.50,0,6,6.00
09/14/2004,06:04,1052.75,1052.75,1052.75,1052.75,4,0,4.00
09/14/2004,06:05,1052.50,1052.50,1052.50,1052.50,0,47,47.00
09/14/2004,06:07,1052.25,1052.25,1052.25,1052.25,0,3,3.00
09/14/2004,06:08,1052.25,1052.25,1052.25,1052.25,0,4,4.00
09/14/2004,06:09,1052.50,1052.75,1052.25,1052.50,124,14,138.00
09/14/2004,06:10,1052.50,1052.50,1052.50,1052.50,40,0,40.00
09/14/2004,06:11,1052.50,1052.50,1052.25,1052.25,3,40,43.00
09/14/2004,06:12,1052.25,1052.50,1052.25,1052.50,64,2,66.00
09/14/2004,06:13,1052.50,1052.75,1052.25,1052.75,175,5,180.00
09/14/2004,06:14,1052.75,1052.75,1052.75,1052.75,3,0,3.00
09/14/2004,06:15,1052.50,1052.50,1052.50,1052.50,0,49,49.00
09/14/2004,06:16,1052.75,1053.00,1052.75,1052.75,77,10,87.00
09/14/2004,06:17,1052.75,1052.75,1052.75,1052.75,0,9,9.00
09/14/2004,06:18,1052.75,1053.00,1052.75,1052.75,12,13,25.00
09/14/2004,06:20,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/14/2004,06:21,1052.75,1052.75,1052.75,1052.75,0,3,3.00
09/14/2004,06:22,1052.75,1052.75,1052.75,1052.75,0,96,96.00
09/14/2004,06:24,1052.50,1052.50,1052.50,1052.50,0,28,28.00
09/14/2004,06:25,1052.50,1052.50,1052.50,1052.50,0,31,31.00
09/14/2004,06:27,1052.50,1052.50,1052.50,1052.50,0,5,5.00
09/14/2004,06:28,1052.50,1052.50,1052.50,1052.50,0,27,27.00
09/14/2004,06:29,1052.50,1052.50,1052.50,1052.50,0,1,1.00
09/14/2004,06:30,1052.25,1052.50,1052.25,1052.50,3,23,26.00
09/14/2004,06:31,1052.50,1052.50,1052.50,1052.50,79,0,79.00
09/14/2004,06:33,1052.75,1052.75,1052.25,1052.50,100,53,153.00
09/14/2004,06:34,1052.50,1052.50,1052.25,1052.25,35,6,41.00
09/14/2004,06:35,1052.50,1052.50,1052.50,1052.50,60,0,60.00
09/14/2004,06:36,1052.50,1052.50,1052.50,1052.50,9,0,9.00
09/14/2004,06:37,1052.50,1052.50,1052.50,1052.50,39,0,39.00
09/14/2004,06:38,1052.50,1052.50,1052.25,1052.25,15,1,16.00
09/14/2004,06:39,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/14/2004,06:40,1052.25,1052.50,1052.25,1052.50,19,1,20.00
09/14/2004,06:42,1052.50,1052.75,1052.50,1052.75,164,0,164.00
09/14/2004,06:43,1052.75,1053.00,1052.75,1052.75,18,90,108.00
09/14/2004,06:44,1053.00,1053.00,1052.75,1052.75,25,2,27.00
09/14/2004,06:45,1052.75,1052.75,1052.75,1052.75,0,42,42.00
09/14/2004,06:46,1052.75,1052.75,1052.75,1052.75,0,15,15.00
09/14/2004,06:47,1053.00,1053.00,1053.00,1053.00,112,0,112.00
09/14/2004,06:48,1053.25,1053.50,1053.25,1053.25,130,2,132.00
09/14/2004,06:49,1053.25,1053.25,1053.25,1053.25,0,44,44.00
09/14/2004,06:51,1053.25,1053.25,1053.25,1053.25,0,2,2.00
09/14/2004,06:52,1053.00,1053.25,1053.00,1053.25,1,1,2.00
09/14/2004,06:53,1053.25,1053.25,1053.25,1053.25,4,0,4.00
09/14/2004,06:55,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/14/2004,06:56,1053.25,1053.25,1053.00,1053.25,237,1,238.00
09/14/2004,06:57,1053.00,1053.00,1053.00,1053.00,0,233,233.00
09/14/2004,06:58,1053.00,1053.00,1052.75,1053.00,1,82,83.00
09/14/2004,06:59,1053.00,1053.00,1053.00,1053.00,16,0,16.00
09/14/2004,07:00,1053.00,1053.00,1053.00,1053.00,24,0,24.00
09/14/2004,07:01,1053.00,1053.00,1053.00,1053.00,36,0,36.00
09/14/2004,07:02,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/14/2004,07:03,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/14/2004,07:04,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/14/2004,07:05,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/14/2004,07:06,1053.25,1053.25,1053.25,1053.25,5,0,5.00
09/14/2004,07:07,1053.25,1053.50,1053.00,1053.25,47,5,52.00
09/14/2004,07:08,1053.25,1053.50,1053.25,1053.25,3,3,6.00
09/14/2004,07:09,1053.50,1053.50,1053.50,1053.50,4,0,4.00
09/14/2004,07:10,1053.25,1053.25,1053.25,1053.25,0,49,49.00
09/14/2004,07:11,1053.25,1053.25,1053.00,1053.00,0,7,7.00
09/14/2004,07:12,1053.00,1053.00,1052.75,1052.75,36,149,185.00
09/14/2004,07:13,1052.75,1052.75,1052.50,1052.75,15,87,102.00
09/14/2004,07:14,1053.00,1053.00,1053.00,1053.00,6,0,6.00
09/14/2004,07:15,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/14/2004,07:16,1052.75,1052.75,1052.50,1052.50,24,52,76.00
09/14/2004,07:17,1052.75,1052.75,1052.75,1052.75,8,0,8.00
09/14/2004,07:18,1052.75,1052.75,1052.75,1052.75,46,0,46.00
09/14/2004,07:19,1052.75,1052.75,1052.75,1052.75,12,0,12.00
09/14/2004,07:20,1053.00,1053.00,1052.75,1052.75,3,17,20.00
09/14/2004,07:21,1053.00,1053.00,1053.00,1053.00,22,0,22.00
09/14/2004,07:22,1053.00,1053.00,1053.00,1053.00,166,0,166.00
09/14/2004,07:23,1053.00,1053.00,1053.00,1053.00,45,0,45.00
09/14/2004,07:24,1053.00,1053.25,1053.00,1053.00,14,5,19.00
09/14/2004,07:25,1053.00,1053.25,1053.00,1053.00,2,27,29.00
09/14/2004,07:26,1053.00,1053.00,1052.75,1053.00,10,69,79.00
09/14/2004,07:27,1052.75,1052.75,1052.50,1052.50,32,230,262.00
09/14/2004,07:28,1052.75,1052.75,1052.75,1052.75,96,0,96.00
09/14/2004,07:29,1053.00,1053.00,1052.75,1053.00,2,7,9.00
09/14/2004,07:30,1052.75,1052.75,1052.75,1052.75,0,42,42.00
09/14/2004,07:31,1052.75,1052.75,1052.25,1052.75,307,354,661.00
09/14/2004,07:32,1052.75,1053.00,1052.25,1052.50,84,138,222.00
09/14/2004,07:33,1052.25,1052.50,1052.00,1052.00,102,265,367.00
09/14/2004,07:34,1052.00,1052.50,1052.00,1052.25,90,10,100.00
09/14/2004,07:35,1052.25,1052.50,1052.25,1052.25,2,142,144.00
09/14/2004,07:36,1052.25,1052.25,1052.25,1052.25,0,38,38.00
09/14/2004,07:37,1052.25,1052.50,1052.25,1052.25,1,87,88.00
09/14/2004,07:38,1052.25,1052.25,1052.25,1052.25,0,26,26.00
09/14/2004,07:39,1052.25,1052.50,1052.25,1052.50,2,58,60.00
09/14/2004,07:40,1052.25,1052.50,1052.25,1052.50,131,4,135.00
09/14/2004,07:41,1052.50,1052.75,1052.25,1052.25,12,96,108.00
09/14/2004,07:42,1052.25,1052.50,1052.25,1052.50,14,158,172.00
09/14/2004,07:43,1052.50,1052.50,1052.25,1052.25,10,2,12.00
09/14/2004,07:44,1052.25,1052.50,1052.25,1052.25,4,71,75.00
09/14/2004,07:45,1052.25,1052.25,1052.25,1052.25,0,28,28.00
09/14/2004,07:46,1052.25,1052.25,1052.25,1052.25,0,3,3.00
09/14/2004,07:47,1052.50,1052.50,1052.50,1052.50,25,0,25.00
09/14/2004,07:48,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/14/2004,07:49,1052.25,1052.25,1052.25,1052.25,0,47,47.00
09/14/2004,07:50,1052.25,1052.25,1052.25,1052.25,0,17,17.00
09/14/2004,07:51,1052.25,1052.50,1052.25,1052.50,178,3,181.00
09/14/2004,07:52,1052.50,1052.50,1052.25,1052.50,5,4,9.00
09/14/2004,07:53,1052.25,1052.50,1052.25,1052.25,5,157,162.00
09/14/2004,07:54,1052.25,1052.25,1052.25,1052.25,0,27,27.00
09/14/2004,07:55,1052.25,1052.25,1052.25,1052.25,0,86,86.00
09/14/2004,07:56,1052.00,1052.00,1052.00,1052.00,0,1,1.00
09/14/2004,07:57,1052.25,1052.25,1052.00,1052.25,6,4,10.00
09/14/2004,07:58,1052.25,1052.50,1052.25,1052.25,151,1,152.00
09/14/2004,08:01,1052.25,1052.25,1052.00,1052.00,0,102,102.00
09/14/2004,08:02,1052.00,1052.25,1052.00,1052.25,137,5,142.00
09/14/2004,08:03,1052.25,1052.25,1052.25,1052.25,12,0,12.00
09/14/2004,08:04,1052.25,1052.25,1052.25,1052.25,33,0,33.00
09/14/2004,08:05,1052.25,1052.25,1052.00,1052.25,108,1,109.00
09/14/2004,08:06,1052.25,1052.50,1052.25,1052.50,77,0,77.00
09/14/2004,08:07,1052.50,1052.50,1052.25,1052.25,94,56,150.00
09/14/2004,08:08,1052.25,1052.25,1052.25,1052.25,0,19,19.00
09/14/2004,08:09,1052.25,1052.25,1052.00,1052.00,0,174,174.00
09/14/2004,08:10,1052.00,1052.25,1052.00,1052.25,25,25,50.00
09/14/2004,08:11,1052.00,1052.25,1052.00,1052.25,74,11,85.00
09/14/2004,08:12,1052.00,1052.25,1052.00,1052.00,9,12,21.00
09/14/2004,08:13,1052.00,1052.25,1052.00,1052.00,41,20,61.00
09/14/2004,08:14,1052.00,1052.25,1052.00,1052.00,1,35,36.00
09/14/2004,08:15,1052.00,1052.00,1052.00,1052.00,0,11,11.00
09/14/2004,08:16,1052.00,1052.25,1052.00,1052.25,2,15,17.00
09/14/2004,08:17,1052.25,1052.25,1052.00,1052.25,14,10,24.00
09/14/2004,08:18,1052.00,1052.50,1052.00,1052.25,108,207,315.00
09/14/2004,08:19,1052.00,1052.25,1052.00,1052.00,3,13,16.00
09/14/2004,08:20,1052.25,1052.25,1052.00,1052.25,14,11,25.00
09/14/2004,08:21,1052.25,1052.25,1052.00,1052.00,22,157,179.00
09/14/2004,08:22,1052.25,1052.25,1052.00,1052.25,59,27,86.00
09/14/2004,08:23,1052.00,1052.25,1052.00,1052.25,115,12,127.00
09/14/2004,08:24,1052.25,1052.25,1052.00,1052.00,183,20,203.00
09/14/2004,08:25,1052.00,1052.25,1052.00,1052.25,126,14,140.00
09/14/2004,08:26,1052.25,1052.25,1051.75,1052.00,65,83,148.00
09/14/2004,08:27,1052.00,1052.00,1051.75,1051.75,14,89,103.00
09/14/2004,08:28,1051.75,1052.00,1051.75,1051.75,201,557,758.00
09/14/2004,08:29,1051.75,1052.00,1051.75,1052.00,112,567,679.00
09/14/2004,08:30,1052.00,1052.00,1051.75,1052.00,698,68,766.00
09/14/2004,08:31,1052.00,1052.50,1051.50,1052.00,1893,835,2728.00
09/14/2004,08:32,1052.25,1052.25,1051.75,1051.75,235,1359,1594.00
09/14/2004,08:33,1051.75,1052.00,1051.50,1051.75,809,701,1510.00
09/14/2004,08:34,1051.75,1052.25,1051.50,1051.75,867,1201,2068.00
09/14/2004,08:35,1051.50,1052.50,1051.50,1052.25,2665,809,3474.00
09/14/2004,08:36,1052.50,1052.50,1051.75,1052.00,834,874,1708.00
09/14/2004,08:37,1052.00,1052.75,1052.00,1052.50,1722,261,1983.00
09/14/2004,08:38,1052.50,1052.75,1052.50,1052.75,911,104,1015.00
09/14/2004,08:39,1052.75,1053.00,1052.50,1052.75,391,728,1119.00
09/14/2004,08:40,1052.75,1053.00,1052.50,1052.50,184,953,1137.00
09/14/2004,08:41,1052.50,1053.00,1052.25,1052.75,1080,1574,2654.00
09/14/2004,08:42,1053.00,1053.00,1052.25,1052.50,393,811,1204.00
09/14/2004,08:43,1052.50,1052.75,1052.00,1052.00,51,1086,1137.00
09/14/2004,08:44,1052.00,1052.25,1051.50,1051.75,491,3263,3754.00
09/14/2004,08:45,1051.75,1052.00,1051.25,1051.25,451,1763,2214.00
09/14/2004,08:46,1051.25,1051.75,1050.75,1051.00,1184,2100,3284.00
09/14/2004,08:47,1050.75,1051.50,1050.75,1051.50,911,1074,1985.00
09/14/2004,08:48,1051.25,1051.50,1050.75,1051.50,1279,752,2031.00
09/14/2004,08:49,1051.25,1051.50,1051.00,1051.00,1052,825,1877.00
09/14/2004,08:50,1051.00,1051.25,1050.75,1051.25,359,1006,1365.00
09/14/2004,08:51,1051.00,1051.75,1051.00,1051.50,1011,647,1658.00
09/14/2004,08:52,1051.50,1051.50,1051.00,1051.25,1572,584,2156.00
09/14/2004,08:53,1051.00,1051.50,1050.75,1051.50,801,504,1305.00
09/14/2004,08:54,1051.50,1051.50,1051.25,1051.50,154,344,498.00
09/14/2004,08:55,1051.25,1051.75,1051.25,1051.75,1021,299,1320.00
09/14/2004,08:56,1051.75,1052.00,1051.50,1052.00,1264,173,1437.00
09/14/2004,08:57,1052.00,1052.75,1051.75,1052.50,2834,705,3539.00
09/14/2004,08:58,1052.50,1052.50,1052.00,1052.00,906,428,1334.00
09/14/2004,08:59,1052.00,1052.50,1052.00,1052.25,789,172,961.00
09/14/2004,09:00,1052.50,1052.50,1051.75,1052.00,557,1136,1693.00
09/14/2004,09:01,1051.75,1052.00,1051.25,1051.50,644,1766,2410.00
09/14/2004,09:02,1051.50,1051.75,1051.00,1051.50,1449,1136,2585.00
09/14/2004,09:03,1051.25,1051.75,1051.25,1051.75,467,733,1200.00
09/14/2004,09:04,1051.75,1052.00,1051.50,1051.75,439,321,760.00
09/14/2004,09:05,1051.75,1051.75,1051.25,1051.50,500,245,745.00
09/14/2004,09:06,1051.50,1051.50,1050.75,1051.25,609,1198,1807.00
09/14/2004,09:07,1051.00,1051.25,1050.75,1051.25,498,575,1073.00
09/14/2004,09:08,1051.00,1051.75,1050.75,1051.75,2025,625,2650.00
09/14/2004,09:09,1051.75,1052.00,1051.50,1051.50,523,638,1161.00
09/14/2004,09:10,1051.75,1051.75,1051.25,1051.50,28,418,446.00
09/14/2004,09:11,1051.50,1051.50,1050.75,1051.00,560,1173,1733.00
09/14/2004,09:12,1050.75,1051.00,1050.50,1051.00,1573,968,2541.00
09/14/2004,09:13,1051.00,1051.25,1050.75,1051.25,1441,107,1548.00
09/14/2004,09:14,1051.25,1051.50,1051.00,1051.50,1252,447,1699.00
09/14/2004,09:15,1051.50,1051.75,1051.25,1051.50,1077,568,1645.00
09/14/2004,09:16,1051.50,1051.50,1051.00,1051.25,1261,698,1959.00
09/14/2004,09:17,1051.25,1051.75,1051.00,1051.50,2153,520,2673.00
09/14/2004,09:18,1051.75,1051.75,1051.50,1051.75,198,55,253.00
09/14/2004,09:19,1051.75,1052.00,1051.50,1051.75,784,407,1191.00
09/14/2004,09:20,1051.50,1052.00,1051.50,1051.50,310,82,392.00
09/14/2004,09:21,1051.50,1052.00,1051.50,1051.50,571,655,1226.00
09/14/2004,09:22,1051.75,1052.00,1051.25,1051.25,340,449,789.00
09/14/2004,09:23,1051.50,1051.75,1051.00,1051.75,821,799,1620.00
09/14/2004,09:24,1051.50,1052.25,1051.50,1052.25,2733,135,2868.00
09/14/2004,09:25,1052.25,1052.50,1052.00,1052.25,2066,1217,3283.00
09/14/2004,09:26,1052.00,1052.25,1051.75,1051.75,108,902,1010.00
09/14/2004,09:27,1051.75,1052.25,1051.75,1052.00,917,108,1025.00
09/14/2004,09:28,1052.00,1052.25,1052.00,1052.00,12,692,704.00
09/14/2004,09:29,1052.00,1052.25,1052.00,1052.00,22,118,140.00
09/14/2004,09:30,1052.00,1052.50,1052.00,1052.50,1875,847,2722.00
09/14/2004,09:31,1052.50,1052.75,1052.25,1052.25,746,1482,2228.00
09/14/2004,09:32,1052.25,1052.50,1052.00,1052.25,651,774,1425.00
09/14/2004,09:33,1052.00,1052.50,1052.00,1052.25,250,32,282.00
09/14/2004,09:34,1052.25,1052.50,1052.00,1052.25,388,591,979.00
09/14/2004,09:35,1052.25,1052.25,1052.00,1052.00,57,251,308.00
09/14/2004,09:36,1052.00,1052.25,1052.00,1052.00,110,257,367.00
09/14/2004,09:37,1052.00,1052.25,1052.00,1052.25,33,600,633.00
09/14/2004,09:38,1052.00,1052.25,1051.75,1052.00,306,412,718.00
09/14/2004,09:39,1052.00,1052.25,1052.00,1052.00,18,197,215.00
09/14/2004,09:40,1052.00,1052.50,1052.00,1052.50,777,532,1309.00
09/14/2004,09:41,1052.25,1052.50,1051.75,1052.00,54,366,420.00
09/14/2004,09:42,1052.00,1052.00,1051.75,1051.75,43,105,148.00
09/14/2004,09:43,1051.75,1052.00,1051.75,1052.00,80,239,319.00
09/14/2004,09:44,1051.75,1051.75,1051.50,1051.75,146,455,601.00
09/14/2004,09:45,1051.75,1051.75,1051.25,1051.50,494,1351,1845.00
09/14/2004,09:46,1051.25,1051.50,1051.25,1051.25,59,46,105.00
09/14/2004,09:47,1051.50,1051.50,1051.00,1051.00,127,3499,3626.00
09/14/2004,09:48,1051.25,1051.25,1050.75,1051.00,597,1012,1609.00
09/14/2004,09:49,1051.00,1051.25,1050.75,1051.00,832,786,1618.00
09/14/2004,09:50,1050.75,1051.50,1050.75,1051.50,1102,450,1552.00
09/14/2004,09:51,1051.50,1051.50,1051.25,1051.25,74,644,718.00
09/14/2004,09:52,1051.25,1051.50,1051.25,1051.50,713,286,999.00
09/14/2004,09:53,1051.75,1051.75,1051.25,1051.50,456,682,1138.00
09/14/2004,09:54,1051.25,1051.50,1051.25,1051.50,85,8,93.00
09/14/2004,09:55,1051.50,1051.50,1051.25,1051.25,139,77,216.00
09/14/2004,09:56,1051.50,1051.50,1051.25,1051.50,73,13,86.00
09/14/2004,09:57,1051.25,1051.50,1051.25,1051.25,17,93,110.00
09/14/2004,09:58,1051.50,1051.50,1050.75,1051.00,358,983,1341.00
09/14/2004,09:59,1051.00,1051.25,1051.00,1051.25,30,113,143.00
09/14/2004,10:00,1051.00,1051.25,1051.00,1051.00,8,10,18.00
09/14/2004,10:01,1051.00,1051.50,1051.00,1051.50,411,339,750.00
09/14/2004,10:02,1051.25,1051.50,1051.25,1051.25,227,176,403.00
09/14/2004,10:03,1051.50,1051.50,1051.25,1051.25,254,33,287.00
09/14/2004,10:04,1051.25,1052.25,1051.25,1052.25,4535,141,4676.00
09/14/2004,10:05,1052.25,1052.50,1052.00,1052.25,863,800,1663.00
09/14/2004,10:06,1052.25,1052.25,1052.00,1052.00,101,199,300.00
09/14/2004,10:07,1052.00,1052.25,1051.75,1052.25,345,892,1237.00
09/14/2004,10:08,1052.25,1052.25,1052.00,1052.25,522,6,528.00
09/14/2004,10:09,1052.25,1052.25,1052.00,1052.25,912,13,925.00
09/14/2004,10:10,1052.25,1052.25,1052.00,1052.25,269,3,272.00
09/14/2004,10:11,1052.25,1052.50,1052.00,1052.25,974,38,1012.00
09/14/2004,10:12,1052.25,1052.50,1052.00,1052.25,151,392,543.00
09/14/2004,10:13,1052.25,1052.25,1052.00,1052.25,38,15,53.00
09/14/2004,10:14,1052.00,1052.25,1052.00,1052.25,135,14,149.00
09/14/2004,10:15,1052.25,1052.25,1052.00,1052.25,37,14,51.00
09/14/2004,10:16,1052.25,1052.25,1052.00,1052.25,47,27,74.00
09/14/2004,10:17,1052.00,1052.25,1051.75,1052.00,253,938,1191.00
09/14/2004,10:18,1052.00,1052.25,1052.00,1052.00,8,624,632.00
09/14/2004,10:19,1052.00,1052.25,1052.00,1052.00,3,255,258.00
09/14/2004,10:20,1052.00,1052.00,1051.75,1052.00,168,192,360.00
09/14/2004,10:21,1052.00,1052.00,1051.50,1051.75,130,564,694.00
09/14/2004,10:22,1051.75,1051.75,1051.50,1051.50,64,157,221.00
09/14/2004,10:23,1051.50,1051.75,1051.25,1051.50,65,823,888.00
09/14/2004,10:24,1051.50,1051.75,1051.25,1051.25,133,93,226.00
09/14/2004,10:25,1051.25,1051.50,1051.25,1051.25,18,584,602.00
09/14/2004,10:26,1051.50,1051.50,1051.00,1051.50,637,529,1166.00
09/14/2004,10:27,1051.50,1051.75,1051.25,1051.50,141,408,549.00
09/14/2004,10:28,1051.75,1051.75,1051.50,1051.50,21,246,267.00
09/14/2004,10:29,1051.50,1051.75,1051.25,1051.50,117,443,560.00
09/14/2004,10:30,1051.50,1051.50,1051.25,1051.50,111,126,237.00
09/14/2004,10:31,1051.50,1051.50,1051.25,1051.50,81,520,601.00
09/14/2004,10:32,1051.50,1051.75,1051.25,1051.75,258,3,261.00
09/14/2004,10:33,1051.75,1051.75,1051.25,1051.25,69,451,520.00
09/14/2004,10:34,1051.25,1051.50,1051.25,1051.25,38,50,88.00
09/14/2004,10:35,1051.25,1051.50,1051.25,1051.25,11,181,192.00
09/14/2004,10:36,1051.25,1051.50,1051.25,1051.25,9,253,262.00
09/14/2004,10:37,1051.25,1051.50,1051.25,1051.25,56,526,582.00
09/14/2004,10:38,1051.50,1051.50,1051.00,1051.25,53,251,304.00
09/14/2004,10:39,1051.25,1051.50,1051.00,1051.25,297,136,433.00
09/14/2004,10:40,1051.25,1051.50,1051.00,1051.25,110,43,153.00
09/14/2004,10:41,1051.25,1051.50,1051.25,1051.50,17,132,149.00
09/14/2004,10:42,1051.25,1051.50,1051.25,1051.50,58,68,126.00
09/14/2004,10:43,1051.50,1051.50,1051.25,1051.50,271,48,319.00
09/14/2004,10:44,1051.50,1051.75,1051.25,1051.75,493,60,553.00
09/14/2004,10:45,1051.75,1051.75,1051.50,1051.75,35,46,81.00
09/14/2004,10:46,1051.75,1051.75,1051.50,1051.75,184,101,285.00
09/14/2004,10:47,1051.50,1051.75,1051.50,1051.50,109,151,260.00
09/14/2004,10:48,1051.75,1051.75,1051.50,1051.75,166,17,183.00
09/14/2004,10:49,1051.75,1051.75,1051.50,1051.75,305,9,314.00
09/14/2004,10:50,1051.75,1051.75,1051.25,1051.50,283,702,985.00
09/14/2004,10:51,1051.50,1051.75,1051.50,1051.75,226,12,238.00
09/14/2004,10:52,1051.50,1051.75,1051.50,1051.75,190,17,207.00
09/14/2004,10:53,1051.75,1052.00,1051.75,1052.00,177,0,177.00
09/14/2004,10:54,1052.00,1052.00,1051.75,1052.00,25,10,35.00
09/14/2004,10:55,1052.00,1052.00,1051.75,1052.00,612,5,617.00
09/14/2004,10:56,1051.75,1052.00,1051.75,1051.75,44,66,110.00
09/14/2004,10:57,1051.75,1052.00,1051.50,1051.75,73,260,333.00
09/14/2004,10:58,1051.75,1051.75,1051.50,1051.75,101,5,106.00
09/14/2004,10:59,1051.75,1052.25,1051.75,1052.25,464,109,573.00
09/14/2004,11:00,1052.25,1052.50,1052.00,1052.25,746,1043,1789.00
09/14/2004,11:01,1052.00,1052.25,1052.00,1052.00,174,653,827.00
09/14/2004,11:02,1052.00,1052.25,1052.00,1052.00,44,286,330.00
09/14/2004,11:03,1052.00,1052.25,1052.00,1052.00,50,106,156.00
09/14/2004,11:04,1052.00,1053.25,1051.75,1053.00,4310,541,4851.00
09/14/2004,11:05,1053.00,1053.25,1052.75,1052.75,1872,339,2211.00
09/14/2004,11:06,1053.00,1053.25,1052.75,1053.00,494,147,641.00
09/14/2004,11:07,1052.75,1053.00,1052.75,1053.00,1628,133,1761.00
09/14/2004,11:08,1053.00,1053.00,1052.75,1053.00,545,156,701.00
09/14/2004,11:09,1053.00,1053.00,1052.75,1053.00,116,142,258.00
09/14/2004,11:10,1053.00,1054.25,1052.75,1054.25,5856,909,6765.00
09/14/2004,11:11,1054.25,1054.75,1054.00,1054.75,3021,1582,4603.00
09/14/2004,11:12,1054.50,1054.75,1054.00,1054.25,1068,932,2000.00
09/14/2004,11:13,1054.25,1055.25,1054.25,1054.75,2947,1008,3955.00
09/14/2004,11:14,1054.75,1055.00,1054.00,1054.25,153,2385,2538.00
09/14/2004,11:15,1054.25,1054.50,1054.00,1054.25,787,326,1113.00
09/14/2004,11:16,1054.25,1054.50,1054.00,1054.25,377,814,1191.00
09/14/2004,11:17,1054.00,1054.25,1054.00,1054.25,31,686,717.00
09/14/2004,11:18,1054.00,1054.50,1054.00,1054.25,940,120,1060.00
09/14/2004,11:19,1054.50,1054.50,1054.25,1054.25,69,471,540.00
09/14/2004,11:20,1054.25,1054.50,1054.25,1054.50,132,335,467.00
09/14/2004,11:21,1054.25,1054.50,1054.25,1054.25,151,71,222.00
09/14/2004,11:22,1054.25,1054.50,1054.25,1054.50,109,205,314.00
09/14/2004,11:23,1054.50,1054.50,1054.00,1054.00,60,839,899.00
09/14/2004,11:24,1054.00,1054.25,1053.75,1054.00,142,665,807.00
09/14/2004,11:25,1054.00,1054.00,1053.50,1053.50,90,886,976.00
09/14/2004,11:26,1053.50,1053.75,1053.50,1053.50,4,224,228.00
09/14/2004,11:27,1053.75,1054.25,1053.75,1054.25,1142,75,1217.00
09/14/2004,11:28,1054.25,1054.50,1053.75,1053.75,870,154,1024.00
09/14/2004,11:29,1053.75,1054.00,1053.25,1053.25,308,1280,1588.00
09/14/2004,11:30,1053.50,1053.75,1053.50,1053.75,489,175,664.00
09/14/2004,11:31,1053.75,1053.75,1053.50,1053.75,209,104,313.00
09/14/2004,11:32,1053.75,1053.75,1053.50,1053.75,18,463,481.00
09/14/2004,11:33,1053.75,1053.75,1053.50,1053.75,8,263,271.00
09/14/2004,11:34,1053.50,1053.75,1053.50,1053.75,89,20,109.00
09/14/2004,11:35,1053.75,1053.75,1053.50,1053.50,36,13,49.00
09/14/2004,11:36,1053.50,1053.75,1053.50,1053.50,17,357,374.00
09/14/2004,11:37,1053.50,1053.75,1053.50,1053.50,24,104,128.00
09/14/2004,11:38,1053.50,1053.75,1053.50,1053.75,78,74,152.00
09/14/2004,11:39,1053.75,1053.75,1053.50,1053.50,30,402,432.00
09/14/2004,11:40,1053.50,1054.25,1053.50,1054.25,1640,141,1781.00
09/14/2004,11:41,1054.25,1054.25,1053.75,1054.00,366,460,826.00
09/14/2004,11:42,1054.00,1054.25,1054.00,1054.00,520,27,547.00
09/14/2004,11:43,1054.25,1054.25,1054.00,1054.00,1,103,104.00
09/14/2004,11:44,1054.00,1054.25,1054.00,1054.25,1225,18,1243.00
09/14/2004,11:45,1054.25,1054.25,1054.00,1054.00,66,42,108.00
09/14/2004,11:46,1054.25,1054.25,1053.75,1053.75,969,231,1200.00
09/14/2004,11:47,1053.75,1054.00,1053.50,1053.75,403,649,1052.00
09/14/2004,11:48,1053.75,1054.00,1053.75,1054.00,156,40,196.00
09/14/2004,11:49,1053.75,1054.00,1053.75,1053.75,7,35,42.00
09/14/2004,11:50,1053.75,1054.00,1053.75,1053.75,25,249,274.00
09/14/2004,11:51,1054.00,1054.50,1054.00,1054.25,920,58,978.00
09/14/2004,11:52,1054.50,1054.75,1054.50,1054.50,917,71,988.00
09/14/2004,11:53,1054.50,1055.00,1054.50,1054.75,896,254,1150.00
09/14/2004,11:54,1054.50,1054.75,1054.50,1054.50,111,35,146.00
09/14/2004,11:55,1054.50,1054.75,1054.25,1054.25,111,499,610.00
09/14/2004,11:56,1054.25,1054.50,1054.25,1054.25,211,592,803.00
09/14/2004,11:57,1054.25,1054.50,1054.25,1054.50,53,138,191.00
09/14/2004,11:58,1054.25,1055.00,1054.25,1055.00,1066,165,1231.00
09/14/2004,11:59,1054.75,1055.25,1054.75,1055.00,1117,290,1407.00
09/14/2004,12:00,1055.00,1055.00,1054.75,1054.75,471,18,489.00
09/14/2004,12:01,1055.00,1055.00,1054.75,1055.00,98,86,184.00
09/14/2004,12:02,1055.00,1055.25,1054.75,1055.25,566,31,597.00
09/14/2004,12:03,1055.25,1055.50,1055.00,1055.25,1722,150,1872.00
09/14/2004,12:04,1055.50,1055.75,1055.25,1055.50,1080,279,1359.00
09/14/2004,12:05,1055.25,1055.50,1055.25,1055.50,119,74,193.00
09/14/2004,12:06,1055.50,1055.50,1055.25,1055.50,599,256,855.00
09/14/2004,12:07,1055.50,1055.50,1055.00,1055.00,92,570,662.00
09/14/2004,12:08,1055.00,1055.25,1055.00,1055.00,161,841,1002.00
09/14/2004,12:09,1055.00,1055.50,1055.00,1055.25,589,282,871.00
09/14/2004,12:10,1055.50,1055.50,1055.00,1055.00,67,216,283.00
09/14/2004,12:11,1055.00,1055.25,1055.00,1055.00,78,715,793.00
09/14/2004,12:12,1055.00,1055.25,1055.00,1055.00,194,307,501.00
09/14/2004,12:13,1055.00,1055.25,1055.00,1055.25,28,188,216.00
09/14/2004,12:14,1055.25,1055.50,1054.75,1055.00,673,777,1450.00
09/14/2004,12:15,1054.75,1055.00,1054.75,1054.75,214,149,363.00
09/14/2004,12:16,1055.00,1055.00,1054.00,1054.00,203,1724,1927.00
09/14/2004,12:17,1054.00,1054.25,1054.00,1054.25,73,182,255.00
09/14/2004,12:18,1054.25,1054.50,1054.00,1054.50,386,84,470.00
09/14/2004,12:19,1054.50,1054.50,1053.75,1053.75,39,800,839.00
09/14/2004,12:20,1054.00,1054.00,1053.75,1054.00,98,242,340.00
09/14/2004,12:21,1054.00,1054.00,1053.75,1053.75,148,83,231.00
09/14/2004,12:22,1054.00,1054.00,1053.00,1053.25,577,2417,2994.00
09/14/2004,12:23,1053.25,1053.50,1053.25,1053.25,109,391,500.00
09/14/2004,12:24,1053.25,1053.25,1052.50,1053.00,903,2095,2998.00
09/14/2004,12:25,1052.75,1053.25,1052.75,1053.25,703,113,816.00
09/14/2004,12:26,1053.25,1053.50,1053.25,1053.50,174,211,385.00
09/14/2004,12:27,1053.50,1053.50,1053.25,1053.50,427,29,456.00
09/14/2004,12:28,1053.25,1053.50,1053.25,1053.50,17,25,42.00
09/14/2004,12:29,1053.50,1053.50,1053.25,1053.50,187,23,210.00
09/14/2004,12:30,1053.50,1053.50,1053.25,1053.50,50,6,56.00
09/14/2004,12:31,1053.25,1053.50,1052.75,1052.75,141,1322,1463.00
09/14/2004,12:32,1052.75,1053.00,1052.75,1052.75,372,166,538.00
09/14/2004,12:33,1053.00,1053.00,1052.75,1053.00,81,382,463.00
09/14/2004,12:34,1053.00,1053.00,1051.75,1052.00,776,3370,4146.00
09/14/2004,12:35,1052.00,1052.50,1052.00,1052.50,553,707,1260.00
09/14/2004,12:36,1052.50,1052.50,1052.25,1052.50,63,43,106.00
09/14/2004,12:37,1052.50,1052.75,1052.25,1052.75,823,44,867.00
09/14/2004,12:38,1052.75,1052.75,1052.25,1052.50,210,582,792.00
09/14/2004,12:39,1052.25,1052.50,1052.25,1052.50,357,36,393.00
09/14/2004,12:40,1052.50,1052.50,1052.25,1052.50,200,26,226.00
09/14/2004,12:41,1052.25,1052.75,1052.25,1052.75,1107,104,1211.00
09/14/2004,12:42,1052.75,1052.75,1052.25,1052.75,291,326,617.00
09/14/2004,12:43,1052.50,1053.25,1052.50,1053.25,1609,72,1681.00
09/14/2004,12:44,1053.25,1053.50,1053.00,1053.25,925,1022,1947.00
09/14/2004,12:45,1053.00,1053.25,1053.00,1053.25,115,135,250.00
09/14/2004,12:46,1053.25,1053.25,1052.50,1052.75,92,739,831.00
09/14/2004,12:47,1052.75,1053.00,1052.50,1052.75,132,430,562.00
09/14/2004,12:48,1052.75,1053.00,1052.50,1052.75,311,45,356.00
09/14/2004,12:49,1052.75,1053.00,1052.50,1052.75,203,309,512.00
09/14/2004,12:50,1052.75,1053.00,1052.50,1052.50,6,232,238.00
09/14/2004,12:51,1052.75,1052.75,1052.50,1052.50,7,122,129.00
09/14/2004,12:52,1052.50,1052.50,1052.00,1052.00,153,1464,1617.00
09/14/2004,12:53,1052.00,1052.25,1051.75,1052.25,285,624,909.00
09/14/2004,12:54,1052.00,1052.25,1051.75,1052.00,198,635,833.00
09/14/2004,12:55,1052.00,1052.50,1052.00,1052.25,1030,19,1049.00
09/14/2004,12:56,1052.25,1052.50,1052.25,1052.25,16,12,28.00
09/14/2004,12:57,1052.50,1052.50,1052.25,1052.25,10,284,294.00
09/14/2004,12:58,1052.25,1052.50,1052.25,1052.25,14,56,70.00
09/14/2004,12:59,1052.25,1052.50,1052.00,1052.25,105,359,464.00
09/14/2004,13:00,1052.50,1053.00,1052.25,1053.00,1569,40,1609.00
09/14/2004,13:01,1053.00,1053.00,1052.75,1053.00,220,4,224.00
09/14/2004,13:02,1053.00,1053.00,1052.75,1053.00,422,42,464.00
09/14/2004,13:03,1053.00,1053.00,1052.50,1052.50,31,482,513.00
09/14/2004,13:04,1052.50,1053.00,1052.50,1052.75,90,46,136.00
09/14/2004,13:05,1052.75,1053.00,1052.75,1053.00,119,106,225.00
09/14/2004,13:06,1053.00,1053.00,1052.75,1053.00,19,2,21.00
09/14/2004,13:07,1052.75,1053.50,1052.75,1053.50,803,255,1058.00
09/14/2004,13:08,1053.50,1053.50,1053.25,1053.25,879,14,893.00
09/14/2004,13:09,1053.50,1054.00,1053.25,1053.50,1166,240,1406.00
09/14/2004,13:10,1053.50,1053.50,1053.25,1053.50,32,159,191.00
09/14/2004,13:11,1053.50,1053.75,1053.25,1053.50,312,16,328.00
09/14/2004,13:12,1053.75,1053.75,1053.50,1053.50,24,26,50.00
09/14/2004,13:13,1053.50,1053.75,1053.50,1053.50,120,17,137.00
09/14/2004,13:14,1053.50,1053.75,1052.75,1052.75,153,1472,1625.00
09/14/2004,13:15,1053.00,1053.25,1052.75,1052.75,209,386,595.00
09/14/2004,13:16,1052.75,1053.00,1052.75,1052.75,21,53,74.00
09/14/2004,13:17,1053.00,1053.25,1052.75,1053.25,499,54,553.00
09/14/2004,13:18,1053.25,1053.25,1053.00,1053.00,23,39,62.00
09/14/2004,13:19,1053.25,1053.25,1053.00,1053.25,1439,4,1443.00
09/14/2004,13:20,1053.00,1053.25,1053.00,1053.00,192,185,377.00
09/14/2004,13:21,1053.00,1053.25,1053.00,1053.00,16,25,41.00
09/14/2004,13:22,1053.00,1053.75,1053.00,1053.50,999,20,1019.00
09/14/2004,13:23,1053.50,1053.75,1053.25,1053.25,35,198,233.00
09/14/2004,13:24,1053.25,1053.50,1053.25,1053.25,185,557,742.00
09/14/2004,13:25,1053.50,1053.50,1053.25,1053.25,180,37,217.00
09/14/2004,13:26,1053.25,1054.25,1053.25,1053.75,2936,1332,4268.00
09/14/2004,13:27,1053.75,1054.25,1053.50,1054.00,526,484,1010.00
09/14/2004,13:28,1053.75,1054.00,1053.75,1053.75,247,320,567.00
09/14/2004,13:29,1053.75,1054.25,1053.75,1053.75,199,180,379.00
09/14/2004,13:30,1054.00,1054.00,1053.75,1054.00,29,39,68.00
09/14/2004,13:31,1054.00,1054.00,1053.50,1053.50,118,401,519.00
09/14/2004,13:32,1053.50,1053.50,1053.00,1053.25,132,1228,1360.00
09/14/2004,13:33,1053.50,1053.50,1053.25,1053.25,46,166,212.00
09/14/2004,13:34,1053.25,1053.25,1052.75,1052.75,454,1408,1862.00
09/14/2004,13:35,1052.75,1053.00,1052.50,1052.75,329,579,908.00
09/14/2004,13:36,1052.75,1053.50,1052.75,1053.25,702,567,1269.00
09/14/2004,13:37,1053.50,1053.50,1053.25,1053.25,22,340,362.00
09/14/2004,13:38,1053.25,1053.50,1052.75,1052.75,6,2071,2077.00
09/14/2004,13:39,1052.75,1053.00,1052.25,1052.50,82,1546,1628.00
09/14/2004,13:40,1052.25,1053.00,1052.25,1052.75,765,518,1283.00
09/14/2004,13:41,1052.75,1053.00,1052.50,1052.75,147,197,344.00
09/14/2004,13:42,1052.50,1052.75,1052.25,1052.50,159,275,434.00
09/14/2004,13:43,1052.50,1052.75,1052.25,1052.25,612,987,1599.00
09/14/2004,13:44,1052.25,1052.50,1052.25,1052.25,478,273,751.00
09/14/2004,13:45,1052.50,1053.00,1052.25,1052.75,1417,166,1583.00
09/14/2004,13:46,1053.00,1053.00,1052.75,1052.75,116,479,595.00
09/14/2004,13:47,1053.00,1053.00,1052.75,1052.75,881,22,903.00
09/14/2004,13:48,1053.00,1053.00,1052.75,1053.00,33,3,36.00
09/14/2004,13:49,1053.00,1053.00,1052.75,1053.00,494,49,543.00
09/14/2004,13:50,1053.00,1053.00,1052.75,1052.75,51,9,60.00
09/14/2004,13:51,1053.00,1053.00,1052.75,1052.75,35,3,38.00
09/14/2004,13:52,1052.75,1053.25,1052.50,1053.25,1692,997,2689.00
09/14/2004,13:53,1053.25,1053.75,1053.25,1053.50,1312,379,1691.00
09/14/2004,13:54,1053.25,1053.75,1053.25,1053.50,125,81,206.00
09/14/2004,13:55,1053.75,1054.25,1053.75,1054.00,1604,627,2231.00
09/14/2004,13:56,1054.00,1054.00,1053.75,1054.00,573,48,621.00
09/14/2004,13:57,1054.00,1054.00,1053.50,1053.50,53,678,731.00
09/14/2004,13:58,1053.50,1054.00,1053.50,1053.75,247,81,328.00
09/14/2004,13:59,1053.75,1054.75,1053.75,1054.50,2901,997,3898.00
09/14/2004,14:00,1054.50,1054.50,1054.00,1054.00,171,346,517.00
09/14/2004,14:01,1054.25,1054.25,1054.00,1054.00,66,269,335.00
09/14/2004,14:02,1054.25,1054.25,1054.00,1054.25,19,16,35.00
09/14/2004,14:03,1054.00,1054.25,1054.00,1054.00,12,24,36.00
09/14/2004,14:04,1054.00,1054.50,1054.00,1054.50,1066,71,1137.00
09/14/2004,14:05,1054.50,1054.50,1054.00,1054.00,479,707,1186.00
09/14/2004,14:06,1054.25,1054.25,1054.00,1054.00,302,293,595.00
09/14/2004,14:07,1054.00,1054.50,1054.00,1054.25,721,271,992.00
09/14/2004,14:08,1054.25,1054.25,1053.75,1054.00,28,379,407.00
09/14/2004,14:09,1053.75,1054.00,1053.75,1054.00,312,86,398.00
09/14/2004,14:10,1054.00,1054.25,1053.75,1054.25,126,24,150.00
09/14/2004,14:11,1054.25,1054.75,1054.25,1054.25,3452,343,3795.00
09/14/2004,14:12,1054.50,1054.50,1054.25,1054.25,309,394,703.00
09/14/2004,14:13,1054.25,1055.25,1054.25,1055.00,2324,1007,3331.00
09/14/2004,14:14,1055.25,1055.25,1054.75,1054.75,298,755,1053.00
09/14/2004,14:15,1054.75,1055.00,1054.75,1055.00,814,234,1048.00
09/14/2004,14:16,1055.00,1055.00,1054.50,1054.75,607,490,1097.00
09/14/2004,14:17,1054.75,1055.00,1054.75,1055.00,270,120,390.00
09/14/2004,14:18,1055.00,1055.00,1054.50,1054.50,136,711,847.00
09/14/2004,14:19,1054.50,1054.75,1054.50,1054.50,1091,147,1238.00
09/14/2004,14:20,1054.50,1055.25,1054.50,1055.00,2155,330,2485.00
09/14/2004,14:21,1054.75,1055.00,1054.50,1054.50,660,1235,1895.00
09/14/2004,14:22,1054.75,1054.75,1054.50,1054.75,643,1020,1663.00
09/14/2004,14:23,1054.75,1055.00,1054.50,1054.75,627,287,914.00
09/14/2004,14:24,1054.75,1055.00,1054.50,1054.50,22,534,556.00
09/14/2004,14:25,1054.50,1054.75,1054.50,1054.75,119,103,222.00
09/14/2004,14:26,1054.50,1054.75,1054.50,1054.75,338,219,557.00
09/14/2004,14:27,1054.50,1055.00,1054.50,1055.00,354,324,678.00
09/14/2004,14:28,1054.75,1055.00,1054.50,1054.75,413,694,1107.00
09/14/2004,14:29,1054.75,1055.25,1054.75,1055.25,2028,247,2275.00
09/14/2004,14:30,1055.25,1055.75,1055.00,1055.25,3226,2895,6121.00
09/14/2004,14:31,1055.00,1055.25,1055.00,1055.25,446,534,980.00
09/14/2004,14:32,1055.00,1055.25,1055.00,1055.00,32,604,636.00
09/14/2004,14:33,1055.00,1055.25,1054.75,1055.00,244,1689,1933.00
09/14/2004,14:34,1055.00,1055.25,1055.00,1055.00,346,238,584.00
09/14/2004,14:35,1055.00,1055.25,1054.75,1055.00,494,841,1335.00
09/14/2004,14:36,1054.75,1055.25,1054.75,1055.00,1182,389,1571.00
09/14/2004,14:37,1055.00,1055.25,1055.00,1055.00,223,153,376.00
09/14/2004,14:38,1055.00,1055.50,1055.00,1055.50,1328,90,1418.00
09/14/2004,14:39,1055.25,1055.50,1055.00,1055.25,102,428,530.00
09/14/2004,14:40,1055.00,1055.50,1055.00,1055.00,447,458,905.00
09/14/2004,14:41,1055.25,1055.25,1054.50,1055.00,680,1997,2677.00
09/14/2004,14:42,1054.75,1055.00,1054.75,1054.75,119,798,917.00
09/14/2004,14:43,1054.75,1054.75,1054.50,1054.50,32,99,131.00
09/14/2004,14:44,1054.75,1054.75,1053.00,1053.75,1743,5885,7628.00
09/14/2004,14:45,1053.50,1053.75,1053.25,1053.50,229,562,791.00
09/14/2004,14:46,1053.25,1053.50,1053.25,1053.25,300,369,669.00
09/14/2004,14:47,1053.25,1053.50,1053.00,1053.25,2517,1404,3921.00
09/14/2004,14:48,1053.25,1053.50,1053.00,1053.25,180,875,1055.00
09/14/2004,14:49,1053.25,1053.50,1053.25,1053.50,35,182,217.00
09/14/2004,14:50,1053.50,1054.25,1053.50,1054.25,3170,2399,5569.00
09/14/2004,14:51,1054.00,1054.25,1054.00,1054.25,2356,452,2808.00
09/14/2004,14:52,1054.00,1054.25,1054.00,1054.00,58,110,168.00
09/14/2004,14:53,1054.00,1054.25,1053.75,1054.00,29,1457,1486.00
09/14/2004,14:54,1054.00,1054.00,1053.75,1054.00,45,163,208.00
09/14/2004,14:55,1054.00,1054.50,1053.75,1054.50,2357,449,2806.00
09/14/2004,14:56,1054.50,1054.50,1054.25,1054.25,56,534,590.00
09/14/2004,14:57,1054.25,1054.75,1054.25,1054.50,1423,1094,2517.00
09/14/2004,14:58,1054.50,1054.75,1054.25,1054.75,730,1188,1918.00
09/14/2004,14:59,1054.50,1054.75,1054.00,1054.25,100,2170,2270.00
09/14/2004,15:00,1054.00,1055.00,1054.00,1054.75,4411,1165,5576.00
09/14/2004,15:01,1055.00,1055.00,1054.50,1054.75,3260,1498,4758.00
09/14/2004,15:02,1054.50,1054.75,1054.50,1054.50,1458,638,2096.00
09/14/2004,15:03,1054.75,1055.00,1054.50,1054.50,493,758,1251.00
09/14/2004,15:04,1054.75,1055.00,1054.50,1054.75,946,97,1043.00
09/14/2004,15:05,1055.00,1055.25,1054.75,1054.75,587,790,1377.00
09/14/2004,15:06,1055.00,1055.00,1054.75,1054.75,146,397,543.00
09/14/2004,15:07,1054.75,1055.00,1054.50,1054.50,314,823,1137.00
09/14/2004,15:08,1054.75,1054.75,1054.50,1054.75,17,715,732.00
09/14/2004,15:09,1054.50,1054.75,1054.50,1054.75,54,524,578.00
09/14/2004,15:10,1054.75,1055.00,1054.50,1054.75,1062,45,1107.00
09/14/2004,15:11,1054.75,1055.00,1054.75,1055.00,302,516,818.00
09/14/2004,15:12,1054.75,1055.00,1054.75,1054.75,52,180,232.00
09/14/2004,15:13,1054.75,1055.00,1054.75,1055.00,299,187,486.00
09/14/2004,15:14,1055.00,1055.00,1054.75,1055.00,1391,247,1638.00
09/14/2004,15:15,1055.00,1055.50,1054.75,1055.25,2867,1764,4631.00
09/14/2004,15:16,1055.25,1055.50,1055.25,1055.50,6,83,89.00
09/14/2004,15:31,1055.00,1055.50,1054.75,1055.00,288,518,806.00
09/14/2004,15:32,1055.25,1055.25,1054.50,1054.50,21,357,378.00
09/14/2004,15:33,1054.50,1054.75,1054.25,1054.75,257,129,386.00
09/14/2004,15:34,1054.50,1054.50,1054.50,1054.50,0,42,42.00
09/14/2004,15:35,1054.50,1054.50,1054.25,1054.25,6,74,80.00
09/14/2004,15:36,1054.25,1054.50,1054.25,1054.50,27,127,154.00
09/14/2004,15:37,1054.50,1054.50,1054.25,1054.25,24,41,65.00
09/14/2004,15:38,1054.25,1054.50,1054.25,1054.50,37,35,72.00
09/14/2004,15:39,1054.25,1054.25,1054.00,1054.00,0,79,79.00
09/14/2004,15:40,1054.00,1054.25,1054.00,1054.25,109,27,136.00
09/14/2004,15:41,1054.25,1054.25,1054.25,1054.25,71,0,71.00
09/14/2004,15:42,1054.25,1054.50,1054.25,1054.25,192,2,194.00
09/14/2004,15:43,1054.25,1054.25,1054.25,1054.25,0,48,48.00
09/14/2004,15:44,1054.25,1054.25,1054.25,1054.25,0,23,23.00
09/14/2004,15:46,1054.00,1054.00,1054.00,1054.00,0,3,3.00
09/14/2004,15:47,1054.25,1054.25,1054.00,1054.25,92,5,97.00
09/14/2004,15:48,1054.25,1054.25,1054.25,1054.25,103,0,103.00
09/14/2004,15:49,1054.25,1054.25,1054.25,1054.25,6,0,6.00
09/14/2004,15:50,1054.50,1054.50,1054.25,1054.25,51,142,193.00
09/14/2004,15:51,1054.25,1054.25,1054.25,1054.25,0,44,44.00
09/14/2004,15:52,1054.25,1054.25,1054.00,1054.25,10,62,72.00
09/14/2004,15:53,1054.25,1054.25,1054.25,1054.25,16,0,16.00
09/14/2004,15:55,1054.50,1054.50,1054.50,1054.50,101,0,101.00
09/14/2004,15:56,1054.75,1054.75,1054.50,1054.50,6,1,7.00
09/14/2004,15:57,1054.75,1054.75,1054.75,1054.75,10,0,10.00
09/14/2004,15:58,1054.50,1054.50,1054.50,1054.50,0,24,24.00
09/14/2004,15:59,1054.75,1054.75,1054.50,1054.50,2,5,7.00
09/14/2004,16:00,1054.75,1054.75,1054.75,1054.75,5,0,5.00
09/14/2004,17:01,1054.50,1054.50,1054.50,1054.50,8,0,8.00
09/14/2004,17:03,1054.50,1054.50,1054.50,1054.50,19,0,19.00
09/14/2004,17:04,1054.25,1054.25,1054.25,1054.25,0,102,102.00
09/14/2004,17:06,1054.25,1054.25,1054.25,1054.25,0,4,4.00
09/14/2004,17:07,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/14/2004,17:10,1054.25,1054.25,1054.25,1054.25,0,18,18.00
09/14/2004,17:11,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/14/2004,17:12,1054.25,1054.25,1054.25,1054.25,2,0,2.00
09/14/2004,17:13,1054.25,1054.25,1054.25,1054.25,4,0,4.00
09/14/2004,17:14,1054.50,1054.50,1054.25,1054.25,1,1,2.00
09/14/2004,17:17,1054.25,1054.25,1054.25,1054.25,0,10,10.00
09/14/2004,17:18,1054.25,1054.25,1054.25,1054.25,0,3,3.00
09/14/2004,17:21,1054.25,1054.25,1054.25,1054.25,0,14,14.00
09/14/2004,17:22,1054.25,1054.50,1054.25,1054.50,2,1,3.00
09/14/2004,17:24,1054.50,1054.50,1054.50,1054.50,1,0,1.00
09/14/2004,17:25,1054.25,1054.25,1054.25,1054.25,0,41,41.00
09/14/2004,17:26,1054.25,1054.25,1054.25,1054.25,0,4,4.00
09/14/2004,17:27,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/14/2004,17:28,1054.25,1054.25,1054.25,1054.25,0,3,3.00
09/14/2004,17:29,1054.25,1054.25,1054.25,1054.25,0,15,15.00
09/14/2004,17:30,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/14/2004,17:33,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/14/2004,17:34,1054.25,1054.25,1054.00,1054.00,0,120,120.00
09/14/2004,17:35,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,17:36,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,17:39,1054.00,1054.00,1054.00,1054.00,2,0,2.00
09/14/2004,17:40,1054.00,1054.00,1054.00,1054.00,36,0,36.00
09/14/2004,17:41,1054.00,1054.25,1054.00,1054.00,18,10,28.00
09/14/2004,17:44,1054.00,1054.00,1054.00,1054.00,0,2,2.00
09/14/2004,17:48,1054.00,1054.00,1054.00,1054.00,0,33,33.00
09/14/2004,17:50,1054.00,1054.00,1053.75,1053.75,0,11,11.00
09/14/2004,17:51,1054.25,1054.25,1053.75,1053.75,4,7,11.00
09/14/2004,17:52,1054.00,1054.00,1053.75,1053.75,1,5,6.00
09/14/2004,17:53,1053.75,1053.75,1053.75,1053.75,0,5,5.00
09/14/2004,17:54,1054.00,1054.00,1053.75,1053.75,1,4,5.00
09/14/2004,17:56,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,17:58,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,18:01,1054.00,1054.00,1054.00,1054.00,7,0,7.00
09/14/2004,18:02,1054.00,1054.00,1054.00,1054.00,2,0,2.00
09/14/2004,18:03,1054.00,1054.00,1054.00,1054.00,4,0,4.00
09/14/2004,18:11,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,18:13,1054.00,1054.00,1054.00,1054.00,8,0,8.00
09/14/2004,18:19,1054.00,1054.00,1054.00,1054.00,2,0,2.00
09/14/2004,18:20,1054.00,1054.00,1054.00,1054.00,12,0,12.00
09/14/2004,18:21,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,18:22,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,18:31,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,18:36,1054.00,1054.00,1054.00,1054.00,3,0,3.00
09/14/2004,18:37,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,18:41,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,18:57,1054.00,1054.00,1054.00,1054.00,5,0,5.00
09/14/2004,19:00,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,19:08,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,19:13,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,19:17,1054.25,1054.25,1054.25,1054.25,4,0,4.00
09/14/2004,19:18,1054.25,1054.25,1054.25,1054.25,3,0,3.00
09/14/2004,19:20,1054.00,1054.00,1054.00,1054.00,0,3,3.00
09/14/2004,19:22,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/14/2004,19:23,1054.25,1054.25,1054.25,1054.25,1,0,1.00
09/14/2004,19:32,1054.00,1054.00,1054.00,1054.00,0,3,3.00
09/14/2004,19:34,1054.00,1054.00,1054.00,1054.00,0,3,3.00
09/14/2004,19:35,1054.00,1054.25,1054.00,1054.25,3,1,4.00
09/14/2004,19:38,1054.00,1054.00,1054.00,1054.00,0,14,14.00
09/14/2004,19:39,1053.75,1053.75,1053.75,1053.75,0,60,60.00
09/14/2004,19:40,1053.75,1053.75,1053.75,1053.75,0,30,30.00
09/14/2004,19:41,1053.75,1053.75,1053.75,1053.75,0,5,5.00
09/14/2004,19:42,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,19:46,1054.00,1054.00,1054.00,1054.00,4,0,4.00
09/14/2004,19:54,1053.75,1053.75,1053.75,1053.75,0,119,119.00
09/14/2004,19:55,1053.75,1053.75,1053.75,1053.75,0,2,2.00
09/14/2004,19:56,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,19:57,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,19:58,1053.75,1053.75,1053.75,1053.75,0,4,4.00
09/14/2004,20:03,1053.75,1053.75,1053.75,1053.75,0,3,3.00
09/14/2004,20:04,1053.75,1053.75,1053.75,1053.75,0,2,2.00
09/14/2004,20:08,1053.75,1053.75,1053.75,1053.75,0,8,8.00
09/14/2004,20:10,1054.00,1054.00,1053.75,1053.75,1,1,2.00
09/14/2004,20:12,1053.75,1053.75,1053.75,1053.75,0,3,3.00
09/14/2004,20:13,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,20:16,1054.00,1054.00,1053.75,1053.75,3,3,6.00
09/14/2004,20:17,1053.75,1053.75,1053.75,1053.75,0,2,2.00
09/14/2004,20:19,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,20:25,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,20:26,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,20:29,1054.00,1054.00,1054.00,1054.00,4,0,4.00
09/14/2004,20:37,1053.75,1053.75,1053.75,1053.75,0,8,8.00
09/14/2004,20:38,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,20:41,1053.75,1053.75,1053.75,1053.75,0,5,5.00
09/14/2004,20:42,1053.75,1053.75,1053.75,1053.75,0,32,32.00
09/14/2004,20:44,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,20:45,1053.75,1053.75,1053.75,1053.75,0,3,3.00
09/14/2004,20:48,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,20:49,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,20:51,1053.75,1053.75,1053.75,1053.75,0,15,15.00
09/14/2004,20:59,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,21:04,1053.75,1053.75,1053.75,1053.75,0,2,2.00
09/14/2004,21:05,1053.75,1053.75,1053.75,1053.75,0,4,4.00
09/14/2004,21:06,1053.75,1053.75,1053.75,1053.75,0,4,4.00
09/14/2004,21:08,1054.00,1054.00,1053.75,1053.75,1,1,2.00
09/14/2004,21:15,1053.75,1053.75,1053.75,1053.75,0,25,25.00
09/14/2004,21:16,1053.75,1053.75,1053.75,1053.75,0,5,5.00
09/14/2004,21:20,1054.00,1054.00,1054.00,1054.00,59,0,59.00
09/14/2004,21:24,1054.00,1054.00,1054.00,1054.00,6,0,6.00
09/14/2004,21:25,1054.00,1054.00,1054.00,1054.00,2,0,2.00
09/14/2004,21:27,1054.00,1054.00,1054.00,1054.00,2,0,2.00
09/14/2004,21:30,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,21:32,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,21:33,1054.00,1054.00,1054.00,1054.00,3,0,3.00
09/14/2004,21:34,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,21:35,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,21:36,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,21:40,1054.00,1054.00,1054.00,1054.00,5,0,5.00
09/14/2004,21:41,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,21:43,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,21:51,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,21:53,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,21:55,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,21:57,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,21:58,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,21:59,1054.00,1054.00,1054.00,1054.00,4,0,4.00
09/14/2004,22:01,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,22:02,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,22:10,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,22:11,1053.75,1053.75,1053.75,1053.75,0,83,83.00
09/14/2004,22:12,1053.75,1053.75,1053.75,1053.75,0,5,5.00
09/14/2004,22:13,1053.75,1053.75,1053.75,1053.75,0,2,2.00
09/14/2004,22:15,1053.50,1053.50,1053.50,1053.50,0,1,1.00
09/14/2004,22:18,1053.75,1053.75,1053.75,1053.75,1,0,1.00
09/14/2004,22:32,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/14/2004,22:33,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,22:37,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,22:43,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,22:44,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/14/2004,22:52,1053.75,1053.75,1053.75,1053.75,0,15,15.00
09/14/2004,22:53,1053.75,1053.75,1053.75,1053.75,0,5,5.00
09/14/2004,22:55,1053.75,1053.75,1053.75,1053.75,0,2,2.00
09/14/2004,22:56,1053.75,1053.75,1053.75,1053.75,0,9,9.00
09/14/2004,23:10,1053.75,1053.75,1053.75,1053.75,0,13,13.00
09/14/2004,23:12,1053.75,1053.75,1053.75,1053.75,0,34,34.00
09/14/2004,23:15,1053.50,1053.50,1053.50,1053.50,0,1,1.00
09/14/2004,23:16,1053.75,1053.75,1053.75,1053.75,23,0,23.00
09/14/2004,23:18,1053.75,1053.75,1053.75,1053.75,1,0,1.00
09/14/2004,23:23,1053.75,1053.75,1053.50,1053.50,26,199,225.00
09/14/2004,23:26,1053.50,1053.50,1053.50,1053.50,0,6,6.00
09/14/2004,23:30,1053.50,1053.50,1053.50,1053.50,0,5,5.00
09/14/2004,23:31,1053.50,1053.50,1053.50,1053.50,0,12,12.00
09/14/2004,23:32,1053.50,1053.50,1053.50,1053.50,0,2,2.00
09/14/2004,23:33,1053.50,1053.50,1053.50,1053.50,0,10,10.00
09/14/2004,23:34,1053.50,1053.50,1053.50,1053.50,0,5,5.00
09/14/2004,23:35,1053.50,1053.50,1053.50,1053.50,0,3,3.00
09/14/2004,23:38,1053.50,1053.50,1053.50,1053.50,0,3,3.00
09/14/2004,23:39,1053.50,1053.50,1053.50,1053.50,0,47,47.00
09/14/2004,23:44,1053.50,1053.50,1053.50,1053.50,0,1,1.00
09/14/2004,23:46,1053.50,1053.50,1053.50,1053.50,0,10,10.00
09/14/2004,23:50,1053.50,1053.50,1053.50,1053.50,0,3,3.00
09/14/2004,23:51,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/14/2004,23:52,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/14/2004,23:53,1053.25,1053.25,1053.25,1053.25,0,2,2.00
09/14/2004,23:55,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/15/2004,00:00,1053.50,1053.50,1053.50,1053.50,25,0,25.00
09/15/2004,00:01,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/15/2004,00:03,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/15/2004,00:04,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/15/2004,00:06,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/15/2004,00:07,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/15/2004,00:11,1053.75,1053.75,1053.75,1053.75,5,0,5.00
09/15/2004,00:28,1053.50,1053.50,1053.50,1053.50,0,1,1.00
09/15/2004,00:30,1053.50,1053.50,1053.50,1053.50,0,38,38.00
09/15/2004,00:34,1053.50,1053.50,1053.50,1053.50,0,1,1.00
09/15/2004,00:40,1053.25,1053.50,1053.25,1053.50,1,1,2.00
09/15/2004,00:41,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/15/2004,00:43,1053.25,1053.25,1053.25,1053.25,0,4,4.00
09/15/2004,00:45,1053.25,1053.25,1053.25,1053.25,0,364,364.00
09/15/2004,00:46,1053.25,1053.25,1053.25,1053.25,0,18,18.00
09/15/2004,00:47,1053.25,1053.25,1053.00,1053.00,0,3,3.00
09/15/2004,00:48,1053.25,1053.25,1053.25,1053.25,13,0,13.00
09/15/2004,00:49,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/15/2004,00:50,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/15/2004,00:55,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/15/2004,00:56,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/15/2004,00:57,1053.00,1053.00,1053.00,1053.00,0,102,102.00
09/15/2004,00:58,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/15/2004,00:59,1053.25,1053.25,1053.00,1053.00,2,4,6.00
09/15/2004,01:00,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/15/2004,01:01,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/15/2004,01:02,1053.00,1053.00,1053.00,1053.00,0,6,6.00
09/15/2004,01:07,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/15/2004,01:10,1053.25,1053.25,1053.00,1053.00,1,5,6.00
09/15/2004,01:11,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/15/2004,01:12,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/15/2004,01:14,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/15/2004,01:18,1053.25,1053.25,1053.25,1053.25,25,0,25.00
09/15/2004,01:19,1053.25,1053.25,1053.25,1053.25,30,0,30.00
09/15/2004,01:20,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/15/2004,01:21,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/15/2004,01:23,1053.00,1053.00,1053.00,1053.00,0,5,5.00
09/15/2004,01:24,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/15/2004,01:28,1053.00,1053.00,1053.00,1053.00,0,41,41.00
09/15/2004,01:29,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/15/2004,01:30,1053.25,1053.25,1053.25,1053.25,50,0,50.00
09/15/2004,01:31,1053.25,1053.25,1053.25,1053.25,57,0,57.00
09/15/2004,01:32,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/15/2004,01:37,1053.25,1053.25,1053.25,1053.25,0,14,14.00
09/15/2004,01:38,1053.25,1053.25,1053.25,1053.25,0,13,13.00
09/15/2004,01:39,1053.25,1053.25,1053.25,1053.25,0,10,10.00
09/15/2004,01:42,1053.25,1053.25,1053.00,1053.00,0,4,4.00
09/15/2004,01:43,1053.25,1053.25,1053.25,1053.25,4,0,4.00
09/15/2004,01:44,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/15/2004,01:46,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/15/2004,01:49,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/15/2004,01:50,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/15/2004,01:51,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/15/2004,01:52,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/15/2004,01:53,1053.50,1053.50,1053.50,1053.50,21,0,21.00
09/15/2004,01:56,1053.50,1053.50,1053.25,1053.25,4,5,9.00
09/15/2004,01:59,1053.25,1053.50,1053.25,1053.50,5,55,60.00
09/15/2004,02:00,1053.50,1053.50,1053.00,1053.50,3,27,30.00
09/15/2004,02:01,1053.25,1053.25,1053.00,1053.25,14,8,22.00
09/15/2004,02:02,1053.00,1053.25,1053.00,1053.25,104,4,108.00
09/15/2004,02:03,1053.00,1053.25,1053.00,1053.25,17,21,38.00
09/15/2004,02:04,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/15/2004,02:05,1053.00,1053.00,1052.75,1053.00,44,60,104.00
09/15/2004,02:06,1053.00,1053.25,1053.00,1053.25,24,0,24.00
09/15/2004,02:07,1053.25,1053.25,1053.25,1053.25,10,0,10.00
09/15/2004,02:08,1053.25,1053.25,1053.25,1053.25,13,0,13.00
09/15/2004,02:09,1053.50,1053.50,1053.50,1053.50,11,0,11.00
09/15/2004,02:10,1053.50,1053.50,1053.25,1053.25,25,26,51.00
09/15/2004,02:11,1053.25,1053.25,1053.00,1053.00,0,40,40.00
09/15/2004,02:12,1053.00,1053.00,1053.00,1053.00,0,122,122.00
09/15/2004,02:13,1053.00,1053.00,1053.00,1053.00,0,34,34.00
09/15/2004,02:14,1053.00,1053.00,1053.00,1053.00,0,3,3.00
09/15/2004,02:15,1053.00,1053.00,1053.00,1053.00,0,21,21.00
09/15/2004,02:16,1053.25,1053.25,1053.00,1053.00,2,11,13.00
09/15/2004,02:17,1053.00,1053.00,1053.00,1053.00,0,25,25.00
09/15/2004,02:19,1053.00,1053.00,1053.00,1053.00,0,17,17.00
09/15/2004,02:20,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/15/2004,02:21,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/15/2004,02:22,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/15/2004,02:23,1053.00,1053.00,1053.00,1053.00,0,10,10.00
09/15/2004,02:24,1053.00,1053.25,1053.00,1053.00,50,10,60.00
09/15/2004,02:25,1053.00,1053.25,1053.00,1053.25,11,3,14.00
09/15/2004,02:26,1053.25,1053.25,1053.25,1053.25,5,0,5.00
09/15/2004,02:27,1053.25,1053.25,1053.25,1053.25,7,0,7.00
09/15/2004,02:29,1053.50,1053.50,1053.25,1053.25,1,3,4.00
09/15/2004,02:30,1053.25,1053.25,1053.25,1053.25,0,23,23.00
09/15/2004,02:31,1053.50,1053.50,1053.25,1053.50,3,3,6.00
09/15/2004,02:35,1053.50,1053.75,1053.50,1053.75,57,0,57.00
09/15/2004,02:36,1053.50,1053.50,1053.50,1053.50,0,45,45.00
09/15/2004,02:37,1053.25,1053.50,1053.25,1053.50,72,6,78.00
09/15/2004,02:38,1053.50,1053.50,1053.50,1053.50,47,0,47.00
09/15/2004,02:39,1053.50,1053.50,1053.50,1053.50,3,0,3.00
09/15/2004,02:42,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/15/2004,02:43,1053.50,1053.50,1053.50,1053.50,52,0,52.00
09/15/2004,02:44,1053.75,1053.75,1053.75,1053.75,6,0,6.00
09/15/2004,02:45,1053.75,1053.75,1053.75,1053.75,4,0,4.00
09/15/2004,02:46,1053.75,1053.75,1053.75,1053.75,1,0,1.00
09/15/2004,02:47,1053.75,1054.00,1053.75,1054.00,87,0,87.00
09/15/2004,02:48,1053.75,1053.75,1053.75,1053.75,0,33,33.00
09/15/2004,02:49,1053.75,1054.00,1053.75,1053.75,1,28,29.00
09/15/2004,02:50,1054.00,1054.00,1053.75,1053.75,25,1,26.00
09/15/2004,02:51,1053.75,1054.00,1053.75,1054.00,114,4,118.00
09/15/2004,02:52,1054.00,1054.25,1054.00,1054.00,121,32,153.00
09/15/2004,02:53,1054.00,1054.00,1054.00,1054.00,0,5,5.00
09/15/2004,02:54,1053.75,1054.00,1053.75,1054.00,6,45,51.00
09/15/2004,02:55,1054.00,1054.00,1054.00,1054.00,2,0,2.00
09/15/2004,02:57,1054.00,1054.00,1054.00,1054.00,13,0,13.00
09/15/2004,02:58,1054.00,1054.00,1054.00,1054.00,65,0,65.00
09/15/2004,02:59,1054.25,1054.25,1054.00,1054.25,101,46,147.00
09/15/2004,03:00,1054.00,1054.25,1054.00,1054.00,14,4,18.00
09/15/2004,03:01,1054.00,1054.00,1054.00,1054.00,0,14,14.00
09/15/2004,03:02,1054.25,1054.25,1054.25,1054.25,93,0,93.00
09/15/2004,03:03,1054.25,1054.50,1054.25,1054.25,30,5,35.00
09/15/2004,03:04,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/15/2004,03:05,1054.25,1054.50,1054.25,1054.50,21,1,22.00
09/15/2004,03:07,1054.25,1054.50,1054.25,1054.50,8,1,9.00
09/15/2004,03:08,1054.50,1054.50,1054.50,1054.50,94,0,94.00
09/15/2004,03:09,1054.50,1054.50,1054.50,1054.50,138,0,138.00
09/15/2004,03:10,1054.50,1054.50,1054.50,1054.50,101,0,101.00
09/15/2004,03:11,1054.50,1054.50,1054.50,1054.50,36,0,36.00
09/15/2004,03:12,1054.25,1054.25,1054.25,1054.25,0,10,10.00
09/15/2004,03:13,1054.25,1054.25,1054.25,1054.25,0,3,3.00
09/15/2004,03:14,1054.50,1054.50,1054.50,1054.50,40,0,40.00
09/15/2004,03:15,1054.50,1054.50,1054.50,1054.50,18,0,18.00
09/15/2004,03:16,1054.50,1054.75,1054.50,1054.50,54,6,60.00
09/15/2004,03:17,1054.50,1054.50,1054.50,1054.50,0,1,1.00
09/15/2004,03:19,1054.25,1054.25,1054.25,1054.25,0,141,141.00
09/15/2004,03:21,1054.25,1054.50,1054.25,1054.50,65,59,124.00
09/15/2004,03:22,1054.50,1054.75,1054.50,1054.75,74,0,74.00
09/15/2004,03:23,1054.75,1054.75,1054.75,1054.75,162,0,162.00
09/15/2004,03:26,1054.75,1054.75,1054.75,1054.75,70,0,70.00
09/15/2004,03:27,1054.75,1054.75,1054.75,1054.75,3,0,3.00
09/15/2004,03:28,1054.50,1054.50,1054.50,1054.50,0,30,30.00
09/15/2004,03:29,1054.50,1054.50,1054.50,1054.50,0,3,3.00
09/15/2004,03:30,1054.50,1054.50,1054.50,1054.50,0,16,16.00
09/15/2004,03:31,1054.50,1054.50,1054.50,1054.50,0,13,13.00
09/15/2004,03:32,1054.50,1054.75,1054.50,1054.75,1,6,7.00
09/15/2004,03:33,1054.50,1054.50,1054.00,1054.00,0,53,53.00
09/15/2004,03:34,1054.00,1054.25,1054.00,1054.00,44,3,47.00
09/15/2004,03:35,1054.00,1054.25,1054.00,1054.00,15,46,61.00
09/15/2004,03:36,1054.00,1054.00,1054.00,1054.00,0,50,50.00
09/15/2004,03:37,1054.00,1054.25,1054.00,1054.25,75,1,76.00
09/15/2004,03:38,1054.25,1054.25,1054.00,1054.00,69,5,74.00
09/15/2004,03:39,1054.25,1054.25,1054.25,1054.25,52,0,52.00
09/15/2004,03:41,1054.00,1054.25,1054.00,1054.00,1,144,145.00
09/15/2004,03:42,1054.00,1054.00,1054.00,1054.00,0,28,28.00
09/15/2004,03:43,1053.75,1054.00,1053.75,1053.75,1,2,3.00
09/15/2004,03:45,1054.00,1054.00,1054.00,1054.00,8,0,8.00
09/15/2004,03:46,1054.00,1054.00,1054.00,1054.00,41,0,41.00
09/15/2004,03:48,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/15/2004,03:50,1054.00,1054.00,1054.00,1054.00,35,0,35.00
09/15/2004,03:53,1054.00,1054.00,1054.00,1054.00,13,0,13.00
09/15/2004,03:54,1054.00,1054.00,1054.00,1054.00,6,0,6.00
09/15/2004,03:55,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/15/2004,03:56,1054.00,1054.00,1054.00,1054.00,7,0,7.00
09/15/2004,03:57,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/15/2004,03:58,1054.25,1054.25,1054.25,1054.25,10,0,10.00
09/15/2004,03:59,1054.25,1054.50,1054.25,1054.25,11,4,15.00
09/15/2004,04:01,1054.25,1054.25,1054.25,1054.25,0,24,24.00
09/15/2004,04:02,1054.25,1054.25,1054.25,1054.25,0,3,3.00
09/15/2004,04:03,1054.00,1054.00,1054.00,1054.00,0,10,10.00
09/15/2004,04:04,1054.25,1054.25,1054.00,1054.00,1,1,2.00
09/15/2004,04:05,1054.25,1054.25,1054.25,1054.25,3,0,3.00
09/15/2004,04:06,1054.25,1054.25,1054.25,1054.25,38,0,38.00
09/15/2004,04:07,1054.25,1054.25,1054.25,1054.25,2,0,2.00
09/15/2004,04:08,1054.00,1054.00,1054.00,1054.00,0,5,5.00
09/15/2004,04:11,1054.25,1054.25,1054.25,1054.25,20,0,20.00
09/15/2004,04:12,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/15/2004,04:14,1054.25,1054.50,1054.25,1054.25,42,10,52.00
09/15/2004,04:15,1054.25,1054.25,1054.25,1054.25,0,30,30.00
09/15/2004,04:16,1054.25,1054.25,1054.25,1054.25,0,3,3.00
09/15/2004,04:18,1054.25,1054.25,1054.25,1054.25,0,40,40.00
09/15/2004,04:19,1054.00,1054.00,1054.00,1054.00,0,51,51.00
09/15/2004,04:20,1054.25,1054.25,1054.25,1054.25,76,0,76.00
09/15/2004,04:21,1054.25,1054.25,1054.25,1054.25,6,0,6.00
09/15/2004,04:22,1054.25,1054.25,1054.25,1054.25,17,0,17.00
09/15/2004,04:23,1054.50,1054.50,1054.50,1054.50,1,0,1.00
09/15/2004,04:24,1054.50,1054.50,1054.25,1054.25,1,22,23.00
09/15/2004,04:25,1054.25,1054.50,1054.25,1054.50,15,1,16.00
09/15/2004,04:26,1054.25,1054.25,1054.25,1054.25,0,5,5.00
09/15/2004,04:27,1054.25,1054.25,1054.25,1054.25,0,7,7.00
09/15/2004,04:28,1054.25,1054.25,1054.25,1054.25,0,6,6.00
09/15/2004,04:30,1054.25,1054.25,1054.25,1054.25,0,14,14.00
09/15/2004,04:31,1054.25,1054.50,1054.25,1054.50,5,15,20.00
09/15/2004,04:32,1054.25,1054.25,1054.25,1054.25,0,30,30.00
09/15/2004,04:34,1054.25,1054.25,1054.25,1054.25,0,21,21.00
09/15/2004,04:36,1054.25,1054.25,1054.25,1054.25,0,16,16.00
09/15/2004,04:38,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/15/2004,04:40,1054.00,1054.25,1054.00,1054.25,2,4,6.00
09/15/2004,04:41,1054.25,1054.25,1054.25,1054.25,3,0,3.00
09/15/2004,04:44,1054.25,1054.25,1054.25,1054.25,1,0,1.00
09/15/2004,04:47,1054.25,1054.25,1054.25,1054.25,8,0,8.00
09/15/2004,04:53,1054.25,1054.25,1054.25,1054.25,5,0,5.00
09/15/2004,04:55,1054.25,1054.25,1054.25,1054.25,2,0,2.00
09/15/2004,05:03,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/15/2004,05:10,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/15/2004,05:17,1054.25,1054.50,1054.25,1054.50,92,1,93.00
09/15/2004,05:18,1054.50,1054.50,1054.50,1054.50,36,0,36.00
09/15/2004,05:19,1054.50,1054.50,1054.50,1054.50,3,0,3.00
09/15/2004,05:21,1054.50,1054.50,1054.50,1054.50,2,0,2.00
09/15/2004,05:22,1054.25,1054.25,1054.25,1054.25,0,2,2.00
09/15/2004,05:23,1054.25,1054.25,1054.25,1054.25,0,61,61.00
09/15/2004,05:24,1054.50,1054.50,1054.50,1054.50,50,0,50.00
09/15/2004,05:25,1054.50,1054.50,1054.50,1054.50,20,0,20.00
09/15/2004,05:26,1054.75,1054.75,1054.50,1054.50,10,1,11.00
09/15/2004,05:31,1054.50,1054.50,1054.50,1054.50,0,54,54.00
09/15/2004,05:32,1054.50,1054.50,1054.50,1054.50,0,30,30.00
09/15/2004,05:33,1054.50,1054.75,1054.50,1054.75,10,6,16.00
09/15/2004,05:34,1054.50,1054.50,1054.50,1054.50,0,1,1.00
09/15/2004,05:35,1054.50,1054.50,1054.50,1054.50,0,6,6.00
09/15/2004,05:36,1054.50,1054.50,1054.25,1054.25,0,110,110.00
09/15/2004,05:37,1054.25,1054.25,1054.25,1054.25,0,41,41.00
09/15/2004,05:38,1054.25,1054.25,1054.25,1054.25,0,51,51.00
09/15/2004,05:39,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/15/2004,05:40,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/15/2004,05:42,1054.25,1054.25,1054.25,1054.25,16,0,16.00
09/15/2004,05:43,1054.25,1054.25,1054.25,1054.25,2,0,2.00
09/15/2004,05:44,1054.25,1054.25,1054.25,1054.25,11,0,11.00
09/15/2004,05:46,1054.25,1054.25,1054.25,1054.25,10,0,10.00
09/15/2004,05:47,1054.25,1054.50,1054.25,1054.50,2,0,2.00
09/15/2004,05:48,1054.25,1054.25,1054.25,1054.25,0,8,8.00
09/15/2004,05:49,1054.25,1054.25,1054.25,1054.25,0,4,4.00
09/15/2004,05:51,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/15/2004,05:52,1054.50,1054.50,1054.25,1054.25,1,4,5.00
09/15/2004,05:57,1054.25,1054.25,1054.25,1054.25,0,2,2.00
09/15/2004,05:58,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/15/2004,05:59,1054.25,1054.25,1054.25,1054.25,0,20,20.00
09/15/2004,06:00,1054.25,1054.25,1054.25,1054.25,0,1,1.00
09/15/2004,06:02,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/15/2004,06:03,1054.00,1054.00,1054.00,1054.00,0,53,53.00
09/15/2004,06:04,1053.75,1053.75,1053.75,1053.75,0,93,93.00
09/15/2004,06:05,1053.75,1053.75,1053.50,1053.50,0,79,79.00
09/15/2004,06:06,1053.75,1053.75,1053.75,1053.75,11,0,11.00
09/15/2004,06:07,1053.75,1053.75,1053.75,1053.75,53,0,53.00
09/15/2004,06:09,1054.00,1054.00,1054.00,1054.00,2,0,2.00
09/15/2004,06:10,1053.75,1053.75,1053.75,1053.75,0,43,43.00
09/15/2004,06:11,1054.00,1054.00,1053.75,1053.75,1,3,4.00
09/15/2004,06:12,1053.75,1053.75,1053.75,1053.75,0,10,10.00
09/15/2004,06:13,1053.75,1053.75,1053.75,1053.75,0,147,147.00
09/15/2004,06:14,1053.75,1054.00,1053.75,1054.00,2,25,27.00
09/15/2004,06:15,1053.75,1053.75,1053.75,1053.75,0,9,9.00
09/15/2004,06:16,1053.75,1053.75,1053.50,1053.50,0,74,74.00
09/15/2004,06:17,1053.50,1053.50,1053.50,1053.50,0,4,4.00
09/15/2004,06:18,1053.50,1053.50,1053.50,1053.50,0,1,1.00
09/15/2004,06:19,1053.50,1053.50,1053.50,1053.50,0,52,52.00
09/15/2004,06:20,1053.50,1053.50,1053.50,1053.50,0,121,121.00
09/15/2004,06:21,1053.50,1053.50,1053.25,1053.25,1,179,180.00
09/15/2004,06:22,1053.50,1053.50,1053.25,1053.50,15,215,230.00
09/15/2004,06:23,1053.50,1053.50,1053.50,1053.50,9,0,9.00
09/15/2004,06:24,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/15/2004,06:25,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/15/2004,06:26,1053.25,1053.25,1053.25,1053.25,0,17,17.00
09/15/2004,06:28,1053.25,1053.50,1053.25,1053.50,40,110,150.00
09/15/2004,06:29,1053.50,1053.50,1053.50,1053.50,16,0,16.00
09/15/2004,06:30,1053.50,1053.50,1053.50,1053.50,35,0,35.00
09/15/2004,06:31,1053.50,1053.50,1053.25,1053.50,3,101,104.00
09/15/2004,06:32,1053.50,1053.50,1053.50,1053.50,14,0,14.00
09/15/2004,06:33,1053.50,1053.50,1053.50,1053.50,12,0,12.00
09/15/2004,06:34,1053.50,1053.50,1053.25,1053.25,5,20,25.00
09/15/2004,06:36,1053.25,1053.25,1053.25,1053.25,0,3,3.00
09/15/2004,06:37,1053.25,1053.25,1053.25,1053.25,0,88,88.00
09/15/2004,06:38,1053.25,1053.25,1053.25,1053.25,0,4,4.00
09/15/2004,06:39,1053.50,1053.50,1053.25,1053.50,29,4,33.00
09/15/2004,06:40,1053.25,1053.25,1053.00,1053.00,25,411,436.00
09/15/2004,06:41,1053.00,1053.00,1053.00,1053.00,0,105,105.00
09/15/2004,06:42,1053.00,1053.00,1052.50,1052.75,6,587,593.00
09/15/2004,06:43,1052.50,1052.75,1052.25,1052.75,103,204,307.00
09/15/2004,06:44,1052.75,1052.75,1052.50,1052.75,3,21,24.00
09/15/2004,06:45,1052.75,1052.75,1052.50,1052.50,3,10,13.00
09/15/2004,06:46,1052.50,1052.75,1052.50,1052.50,2,55,57.00
09/15/2004,06:48,1052.50,1052.50,1052.50,1052.50,0,398,398.00
09/15/2004,06:49,1052.50,1052.75,1052.50,1052.50,2,133,135.00
09/15/2004,06:50,1052.75,1052.75,1052.75,1052.75,5,0,5.00
09/15/2004,06:51,1052.75,1052.75,1052.50,1052.50,4,226,230.00
09/15/2004,06:52,1052.50,1052.50,1052.50,1052.50,0,128,128.00
09/15/2004,06:53,1052.50,1052.50,1052.50,1052.50,0,130,130.00
09/15/2004,06:54,1052.50,1052.50,1052.50,1052.50,0,22,22.00
09/15/2004,06:55,1052.50,1052.75,1052.50,1052.75,189,8,197.00
09/15/2004,06:57,1052.75,1052.75,1052.25,1052.25,2,446,448.00
09/15/2004,06:58,1052.25,1052.25,1051.75,1052.00,125,417,542.00
09/15/2004,06:59,1052.00,1052.25,1052.00,1052.00,10,84,94.00
09/15/2004,07:00,1052.00,1052.00,1052.00,1052.00,0,12,12.00
09/15/2004,07:01,1052.25,1052.25,1052.25,1052.25,187,0,187.00
09/15/2004,07:02,1052.25,1052.25,1052.25,1052.25,20,0,20.00
09/15/2004,07:03,1052.25,1052.25,1052.00,1052.25,8,29,37.00
09/15/2004,07:04,1052.25,1052.25,1052.00,1052.00,2,52,54.00
09/15/2004,07:05,1052.00,1052.50,1052.00,1052.50,202,4,206.00
09/15/2004,07:06,1052.50,1052.50,1052.00,1052.00,1,403,404.00
09/15/2004,07:07,1052.00,1052.25,1052.00,1052.25,46,1,47.00
09/15/2004,07:08,1052.25,1052.25,1052.00,1052.00,2,3,5.00
09/15/2004,07:09,1052.00,1052.00,1051.25,1051.75,159,570,729.00
09/15/2004,07:10,1051.75,1051.75,1051.50,1051.75,3,5,8.00
09/15/2004,07:11,1051.75,1051.75,1051.50,1051.75,148,4,152.00
09/15/2004,07:12,1051.75,1052.00,1051.75,1052.00,13,0,13.00
09/15/2004,07:13,1052.00,1052.00,1051.75,1051.75,1,113,114.00
09/15/2004,07:14,1051.75,1051.75,1051.75,1051.75,0,87,87.00
09/15/2004,07:15,1051.75,1051.75,1051.75,1051.75,0,29,29.00
09/15/2004,07:16,1051.75,1051.75,1051.75,1051.75,0,50,50.00
09/15/2004,07:17,1051.75,1052.00,1051.75,1051.75,1,18,19.00
09/15/2004,07:18,1052.00,1052.00,1051.75,1051.75,26,6,32.00
09/15/2004,07:19,1052.00,1052.00,1051.75,1051.75,41,3,44.00
09/15/2004,07:20,1051.75,1052.00,1051.75,1052.00,31,1,32.00
09/15/2004,07:21,1052.00,1052.00,1051.75,1051.75,163,25,188.00
09/15/2004,07:22,1052.00,1052.00,1051.75,1052.00,18,2,20.00
09/15/2004,07:23,1052.00,1052.00,1051.75,1051.75,157,50,207.00
09/15/2004,07:24,1051.75,1052.00,1051.75,1051.75,2,2,4.00
09/15/2004,07:25,1052.00,1052.00,1052.00,1052.00,25,0,25.00
09/15/2004,07:26,1052.00,1052.00,1051.75,1052.00,24,8,32.00
09/15/2004,07:27,1052.00,1052.00,1051.75,1052.00,12,50,62.00
09/15/2004,07:28,1052.00,1052.00,1051.75,1052.00,58,58,116.00
09/15/2004,07:29,1052.00,1052.00,1051.75,1051.75,5,2,7.00
09/15/2004,07:30,1052.00,1052.00,1051.75,1052.00,17,17,34.00
09/15/2004,07:31,1051.75,1052.75,1051.75,1052.50,814,294,1108.00
09/15/2004,07:32,1052.25,1052.50,1052.25,1052.50,371,55,426.00
09/15/2004,07:33,1052.50,1052.75,1052.50,1052.75,9,66,75.00
09/15/2004,07:34,1052.75,1052.75,1052.25,1052.50,22,102,124.00
09/15/2004,07:35,1052.25,1052.25,1052.25,1052.25,0,14,14.00
09/15/2004,07:36,1052.50,1052.50,1052.25,1052.25,1,1,2.00
09/15/2004,07:37,1052.50,1052.50,1052.25,1052.50,206,5,211.00
09/15/2004,07:38,1052.50,1052.50,1052.50,1052.50,8,0,8.00
09/15/2004,07:39,1052.75,1052.75,1052.50,1052.75,5,4,9.00
09/15/2004,07:40,1052.75,1052.75,1052.50,1052.50,33,1,34.00
09/15/2004,07:41,1052.50,1052.75,1052.50,1052.75,1,1,2.00
09/15/2004,07:42,1052.50,1052.75,1052.50,1052.50,9,94,103.00
09/15/2004,07:43,1052.50,1052.50,1052.50,1052.50,0,53,53.00
09/15/2004,07:44,1052.50,1052.75,1052.50,1052.50,1,2,3.00
09/15/2004,07:45,1052.50,1052.50,1052.50,1052.50,0,216,216.00
09/15/2004,07:46,1052.25,1052.50,1052.25,1052.50,61,2,63.00
09/15/2004,07:48,1052.50,1052.50,1052.50,1052.50,39,0,39.00
09/15/2004,07:49,1052.50,1052.75,1052.50,1052.75,29,0,29.00
09/15/2004,07:50,1052.50,1052.50,1052.25,1052.25,0,45,45.00
09/15/2004,07:51,1052.50,1052.50,1052.25,1052.25,1,491,492.00
09/15/2004,07:52,1052.25,1052.25,1052.25,1052.25,0,57,57.00
09/15/2004,07:53,1052.25,1052.25,1052.00,1052.25,43,115,158.00
09/15/2004,07:54,1052.50,1052.50,1052.25,1052.25,32,1,33.00
09/15/2004,07:55,1052.25,1052.50,1052.25,1052.50,79,1,80.00
09/15/2004,07:56,1052.50,1052.75,1052.50,1052.75,76,0,76.00
09/15/2004,07:57,1052.75,1052.75,1052.50,1052.75,6,1,7.00
09/15/2004,07:58,1052.75,1052.75,1052.50,1052.75,18,8,26.00
09/15/2004,07:59,1052.75,1053.00,1052.75,1052.75,286,64,350.00
09/15/2004,08:00,1052.75,1052.75,1052.50,1052.50,0,14,14.00
09/15/2004,08:01,1052.50,1052.75,1052.50,1052.75,103,31,134.00
09/15/2004,08:02,1052.75,1052.75,1052.50,1052.50,6,1,7.00
09/15/2004,08:03,1052.50,1052.50,1052.50,1052.50,0,1,1.00
09/15/2004,08:04,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/15/2004,08:05,1052.50,1052.75,1052.50,1052.50,3,23,26.00
09/15/2004,08:06,1052.50,1052.75,1052.50,1052.50,1,38,39.00
09/15/2004,08:07,1052.50,1052.75,1052.50,1052.50,1,52,53.00
09/15/2004,08:08,1052.50,1052.50,1052.25,1052.25,0,61,61.00
09/15/2004,08:09,1052.25,1052.25,1052.25,1052.25,0,10,10.00
09/15/2004,08:10,1052.50,1052.50,1052.25,1052.50,6,3,9.00
09/15/2004,08:11,1052.50,1052.50,1052.50,1052.50,56,0,56.00
09/15/2004,08:12,1052.50,1052.75,1052.50,1052.75,206,0,206.00
09/15/2004,08:13,1052.75,1053.00,1052.75,1053.00,82,5,87.00
09/15/2004,08:14,1053.00,1053.00,1052.75,1052.75,104,4,108.00
09/15/2004,08:15,1052.75,1053.00,1052.75,1053.00,20,4,24.00
09/15/2004,08:16,1052.75,1052.75,1052.00,1052.00,24,652,676.00
09/15/2004,08:17,1052.00,1052.25,1051.75,1052.00,115,220,335.00
09/15/2004,08:18,1052.25,1052.25,1052.00,1052.00,28,4,32.00
09/15/2004,08:19,1052.00,1052.25,1052.00,1052.00,3,227,230.00
09/15/2004,08:20,1052.00,1052.25,1052.00,1052.00,6,51,57.00
09/15/2004,08:21,1052.00,1052.25,1052.00,1052.00,30,122,152.00
09/15/2004,08:22,1052.00,1052.00,1051.50,1051.50,1,254,255.00
09/15/2004,08:23,1051.75,1052.00,1051.50,1052.00,314,2,316.00
09/15/2004,08:24,1051.75,1052.00,1051.75,1052.00,41,87,128.00
09/15/2004,08:25,1052.00,1052.25,1052.00,1052.25,200,51,251.00
09/15/2004,08:26,1052.00,1052.00,1051.75,1052.00,125,55,180.00
09/15/2004,08:27,1051.75,1051.75,1051.50,1051.75,50,171,221.00
09/15/2004,08:28,1051.75,1052.00,1051.50,1052.00,347,177,524.00
09/15/2004,08:29,1051.75,1052.00,1051.75,1051.75,1,239,240.00
09/15/2004,08:30,1051.75,1052.00,1051.75,1052.00,885,304,1189.00
09/15/2004,08:31,1052.00,1052.25,1051.50,1051.50,1155,1315,2470.00
09/15/2004,08:32,1051.50,1052.25,1051.50,1052.00,1144,1032,2176.00
09/15/2004,08:33,1051.75,1052.00,1051.75,1051.75,150,555,705.00
09/15/2004,08:34,1052.00,1052.50,1051.25,1051.25,1612,1391,3003.00
09/15/2004,08:35,1051.25,1051.75,1051.00,1051.25,1265,1648,2913.00
09/15/2004,08:36,1051.00,1051.75,1050.75,1051.00,1231,2291,3522.00
09/15/2004,08:37,1051.00,1051.25,1050.25,1051.00,2049,3379,5428.00
09/15/2004,08:38,1051.00,1051.25,1050.50,1050.50,855,1947,2802.00
09/15/2004,08:39,1050.50,1050.75,1050.00,1050.75,2086,2350,4436.00
09/15/2004,08:40,1050.50,1050.50,1050.00,1050.25,1578,3085,4663.00
09/15/2004,08:41,1050.00,1050.50,1050.00,1050.25,1920,753,2673.00
09/15/2004,08:42,1050.25,1050.25,1049.25,1049.25,2056,3687,5743.00
09/15/2004,08:43,1049.25,1050.50,1049.25,1050.25,3259,926,4185.00
09/15/2004,08:44,1050.25,1050.50,1050.25,1050.50,1584,85,1669.00
09/15/2004,08:45,1050.50,1050.75,1050.25,1050.75,298,636,934.00
09/15/2004,08:46,1050.50,1050.75,1050.25,1050.50,398,601,999.00
09/15/2004,08:47,1050.50,1050.50,1050.00,1050.25,677,1834,2511.00
09/15/2004,08:48,1050.25,1050.50,1050.00,1050.25,898,1276,2174.00
09/15/2004,08:49,1050.25,1050.25,1049.75,1050.25,701,853,1554.00
09/15/2004,08:50,1050.25,1050.75,1050.00,1050.75,1295,347,1642.00
09/15/2004,08:51,1050.75,1051.00,1050.50,1050.75,877,521,1398.00
09/15/2004,08:52,1050.75,1051.25,1050.75,1050.75,997,658,1655.00
09/15/2004,08:53,1051.00,1051.00,1050.25,1050.50,528,1378,1906.00
09/15/2004,08:54,1050.50,1050.50,1050.00,1050.25,622,744,1366.00
09/15/2004,08:55,1050.25,1050.75,1050.00,1050.50,841,84,925.00
09/15/2004,08:56,1050.50,1050.50,1050.25,1050.25,16,874,890.00
09/15/2004,08:57,1050.25,1050.50,1050.00,1050.00,833,520,1353.00
09/15/2004,08:58,1050.25,1050.25,1049.50,1049.75,1994,2397,4391.00
09/15/2004,08:59,1049.75,1049.75,1049.25,1049.25,544,2298,2842.00
09/15/2004,09:00,1049.25,1049.75,1049.25,1049.25,555,1514,2069.00
09/15/2004,09:01,1049.50,1049.50,1048.75,1048.75,1689,4306,5995.00
09/15/2004,09:02,1048.75,1049.25,1048.50,1049.25,1744,1403,3147.00
09/15/2004,09:03,1049.00,1049.25,1048.75,1049.00,908,959,1867.00
09/15/2004,09:04,1048.75,1049.25,1048.75,1049.00,1342,3204,4546.00
09/15/2004,09:05,1049.00,1049.25,1048.75,1049.25,1388,912,2300.00
09/15/2004,09:06,1049.25,1049.50,1048.75,1049.00,877,980,1857.00
09/15/2004,09:07,1049.25,1049.25,1049.00,1049.00,248,694,942.00
09/15/2004,09:08,1049.00,1049.25,1049.00,1049.25,996,76,1072.00
09/15/2004,09:09,1049.25,1049.25,1049.00,1049.25,617,45,662.00
09/15/2004,09:10,1049.25,1049.25,1048.75,1049.00,450,769,1219.00
09/15/2004,09:11,1049.00,1049.25,1048.75,1049.00,859,1341,2200.00
09/15/2004,09:12,1049.25,1049.50,1049.00,1049.00,1227,543,1770.00
09/15/2004,09:13,1049.00,1049.25,1049.00,1049.00,829,23,852.00
09/15/2004,09:14,1049.00,1049.25,1048.75,1049.00,433,602,1035.00
09/15/2004,09:15,1049.00,1049.75,1048.75,1049.75,1837,89,1926.00
09/15/2004,09:16,1049.75,1049.75,1049.50,1049.75,282,52,334.00
09/15/2004,09:17,1049.75,1049.75,1049.00,1049.50,476,1246,1722.00
09/15/2004,09:18,1049.25,1049.50,1049.25,1049.25,785,689,1474.00
09/15/2004,09:19,1049.25,1049.50,1048.50,1048.75,506,2230,2736.00
09/15/2004,09:20,1049.00,1049.00,1048.00,1048.00,247,4451,4698.00
09/15/2004,09:21,1047.75,1048.25,1047.50,1047.75,1510,3435,4945.00
09/15/2004,09:22,1047.75,1048.00,1047.25,1047.75,3692,2424,6116.00
09/15/2004,09:23,1048.00,1048.00,1047.00,1047.00,744,3427,4171.00
09/15/2004,09:24,1047.00,1047.50,1046.75,1047.00,1879,2022,3901.00
09/15/2004,09:25,1047.00,1047.25,1046.25,1046.50,1654,3937,5591.00
09/15/2004,09:26,1046.50,1047.00,1046.50,1046.75,1653,174,1827.00
09/15/2004,09:27,1047.00,1047.25,1046.75,1047.25,1741,1414,3155.00
09/15/2004,09:28,1047.25,1047.50,1047.00,1047.50,2528,268,2796.00
09/15/2004,09:29,1047.50,1047.50,1047.25,1047.50,1222,50,1272.00
09/15/2004,09:30,1047.25,1047.75,1047.25,1047.50,1063,613,1676.00
09/15/2004,09:31,1047.50,1047.75,1046.75,1046.75,1025,2457,3482.00
09/15/2004,09:32,1046.75,1047.00,1046.25,1046.75,2081,4342,6423.00
09/15/2004,09:33,1046.75,1047.00,1046.25,1046.75,1751,2200,3951.00
09/15/2004,09:34,1046.75,1046.75,1046.00,1046.50,1180,1924,3104.00
09/15/2004,09:35,1046.50,1046.50,1045.75,1045.75,1154,1717,2871.00
09/15/2004,09:36,1045.75,1046.00,1045.50,1046.00,2270,3740,6010.00
09/15/2004,09:37,1046.00,1046.25,1045.75,1046.00,1630,1529,3159.00
09/15/2004,09:38,1046.00,1046.50,1045.50,1046.50,1769,1183,2952.00
09/15/2004,09:39,1046.25,1046.50,1046.25,1046.50,617,1348,1965.00
09/15/2004,09:40,1046.50,1046.50,1046.00,1046.25,882,497,1379.00
09/15/2004,09:41,1046.25,1046.50,1046.00,1046.25,238,662,900.00
09/15/2004,09:42,1046.25,1046.75,1046.25,1046.75,1197,296,1493.00
09/15/2004,09:43,1046.75,1046.75,1046.25,1046.75,621,490,1111.00
09/15/2004,09:44,1046.50,1046.75,1046.50,1046.50,196,110,306.00
09/15/2004,09:45,1046.75,1046.75,1046.50,1046.75,334,162,496.00
09/15/2004,09:46,1046.50,1046.75,1046.00,1046.00,123,1089,1212.00
09/15/2004,09:47,1046.00,1046.50,1046.00,1046.25,806,1224,2030.00
09/15/2004,09:48,1046.25,1046.50,1046.25,1046.50,703,472,1175.00
09/15/2004,09:49,1046.25,1046.75,1046.25,1046.50,885,721,1606.00
09/15/2004,09:50,1046.50,1046.75,1046.25,1046.75,447,1014,1461.00
09/15/2004,09:51,1046.50,1046.75,1046.50,1046.75,700,41,741.00
09/15/2004,09:52,1046.75,1046.75,1046.25,1046.50,135,824,959.00
09/15/2004,09:53,1046.25,1046.50,1046.25,1046.25,182,784,966.00
09/15/2004,09:54,1046.25,1046.50,1046.25,1046.50,814,411,1225.00
09/15/2004,09:55,1046.50,1046.75,1046.25,1046.50,1211,32,1243.00
09/15/2004,09:56,1046.50,1046.75,1046.25,1046.25,87,961,1048.00
09/15/2004,09:57,1046.50,1046.50,1046.25,1046.50,698,100,798.00
09/15/2004,09:58,1046.50,1046.75,1046.25,1046.75,678,133,811.00
09/15/2004,09:59,1046.75,1046.75,1046.50,1046.75,672,19,691.00
09/15/2004,10:00,1046.75,1047.00,1046.75,1046.75,561,890,1451.00
09/15/2004,10:01,1046.75,1047.00,1046.50,1046.75,524,446,970.00
09/15/2004,10:02,1046.50,1047.00,1046.50,1046.75,559,127,686.00
09/15/2004,10:03,1046.75,1046.75,1046.50,1046.50,57,102,159.00
09/15/2004,10:04,1046.75,1046.75,1046.50,1046.75,159,22,181.00
09/15/2004,10:05,1046.75,1046.75,1046.50,1046.75,53,82,135.00
09/15/2004,10:06,1046.50,1046.75,1046.00,1046.00,152,2370,2522.00
09/15/2004,10:07,1046.25,1046.75,1046.00,1046.50,2833,568,3401.00
09/15/2004,10:08,1046.50,1046.75,1046.25,1046.50,167,320,487.00
09/15/2004,10:09,1046.25,1046.50,1046.00,1046.00,749,688,1437.00
09/15/2004,10:10,1046.25,1046.75,1045.75,1046.50,794,1278,2072.00
09/15/2004,10:11,1046.50,1046.75,1046.25,1046.25,130,543,673.00
09/15/2004,10:12,1046.50,1046.75,1046.00,1046.75,1285,323,1608.00
09/15/2004,10:13,1046.75,1046.75,1046.50,1046.75,246,8,254.00
09/15/2004,10:14,1046.75,1046.75,1046.50,1046.75,189,18,207.00
09/15/2004,10:15,1046.75,1047.00,1046.50,1046.75,737,161,898.00
09/15/2004,10:16,1046.75,1046.75,1046.25,1046.50,93,1703,1796.00
09/15/2004,10:17,1046.50,1046.75,1046.25,1046.50,329,202,531.00
09/15/2004,10:18,1046.75,1047.25,1046.50,1047.00,1664,401,2065.00
09/15/2004,10:19,1047.00,1047.50,1047.00,1047.50,2778,621,3399.00
09/15/2004,10:20,1047.50,1047.50,1047.25,1047.50,401,324,725.00
09/15/2004,10:21,1047.50,1047.75,1047.25,1047.75,586,650,1236.00
09/15/2004,10:22,1047.50,1048.00,1047.50,1047.75,1707,507,2214.00
09/15/2004,10:23,1048.00,1048.25,1047.75,1048.00,1589,1720,3309.00
09/15/2004,10:24,1047.75,1048.25,1047.75,1048.00,913,571,1484.00
09/15/2004,10:25,1048.00,1048.00,1047.75,1047.75,1110,1482,2592.00
09/15/2004,10:26,1048.00,1048.00,1047.75,1048.00,24,241,265.00
09/15/2004,10:27,1047.75,1048.00,1047.50,1047.75,427,601,1028.00
09/15/2004,10:28,1047.75,1048.00,1047.75,1047.75,106,63,169.00
09/15/2004,10:29,1048.00,1048.00,1047.75,1047.75,67,835,902.00
09/15/2004,10:30,1047.75,1048.00,1047.75,1048.00,169,707,876.00
09/15/2004,10:31,1047.75,1048.00,1047.75,1047.75,1668,92,1760.00
09/15/2004,10:32,1048.00,1048.00,1047.75,1047.75,4,735,739.00
09/15/2004,10:33,1047.75,1048.00,1047.50,1048.00,410,876,1286.00
09/15/2004,10:34,1047.75,1047.75,1046.75,1047.25,991,4110,5101.00
09/15/2004,10:35,1047.25,1047.50,1047.00,1047.25,354,372,726.00
09/15/2004,10:36,1047.25,1047.50,1047.25,1047.25,32,220,252.00
09/15/2004,10:37,1047.50,1047.50,1047.25,1047.50,25,23,48.00
09/15/2004,10:38,1047.50,1047.50,1047.25,1047.50,24,48,72.00
09/15/2004,10:39,1047.50,1047.50,1047.25,1047.25,81,72,153.00
09/15/2004,10:40,1047.50,1047.50,1047.00,1047.25,262,799,1061.00
09/15/2004,10:41,1047.25,1047.50,1047.00,1047.00,388,254,642.00
09/15/2004,10:42,1047.25,1047.25,1047.00,1047.00,19,107,126.00
09/15/2004,10:43,1047.00,1047.25,1047.00,1047.00,5,110,115.00
09/15/2004,10:44,1047.25,1047.25,1047.00,1047.25,38,132,170.00
09/15/2004,10:45,1047.25,1047.25,1047.00,1047.25,119,76,195.00
09/15/2004,10:46,1047.25,1047.50,1047.00,1047.00,507,333,840.00
09/15/2004,10:47,1047.00,1047.25,1046.75,1047.00,84,629,713.00
09/15/2004,10:48,1047.00,1047.25,1047.00,1047.25,383,4,387.00
09/15/2004,10:49,1047.25,1047.25,1047.00,1047.00,37,40,77.00
09/15/2004,10:50,1047.25,1047.25,1046.75,1047.00,28,399,427.00
09/15/2004,10:51,1047.00,1047.25,1046.75,1047.00,22,111,133.00
09/15/2004,10:52,1046.75,1047.25,1046.75,1047.00,319,22,341.00
09/15/2004,10:53,1047.25,1047.25,1047.00,1047.00,26,340,366.00
09/15/2004,10:54,1047.00,1047.25,1046.75,1047.25,167,157,324.00
09/15/2004,10:55,1047.00,1047.25,1046.75,1047.00,17,363,380.00
09/15/2004,10:56,1047.00,1047.25,1046.75,1047.00,466,8,474.00
09/15/2004,10:57,1047.25,1047.25,1047.00,1047.25,190,192,382.00
09/15/2004,10:58,1047.00,1047.50,1047.00,1047.50,435,14,449.00
09/15/2004,10:59,1047.50,1047.50,1047.25,1047.25,59,352,411.00
09/15/2004,11:00,1047.25,1047.50,1047.25,1047.50,52,93,145.00
09/15/2004,11:01,1047.25,1047.50,1047.25,1047.25,53,31,84.00
09/15/2004,11:02,1047.50,1047.75,1047.25,1047.50,478,69,547.00
09/15/2004,11:03,1047.75,1047.75,1047.50,1047.75,26,27,53.00
09/15/2004,11:04,1047.75,1047.75,1047.50,1047.75,142,48,190.00
09/15/2004,11:05,1047.75,1047.75,1047.50,1047.50,111,332,443.00
09/15/2004,11:06,1047.50,1047.75,1047.50,1047.50,5,711,716.00
09/15/2004,11:07,1047.50,1047.50,1047.00,1047.00,32,662,694.00
09/15/2004,11:08,1047.00,1047.25,1046.75,1046.75,27,324,351.00
09/15/2004,11:09,1046.75,1047.00,1046.75,1047.00,359,71,430.00
09/15/2004,11:10,1047.00,1047.25,1046.75,1046.75,36,161,197.00
09/15/2004,11:11,1046.75,1047.25,1046.75,1047.00,213,287,500.00
09/15/2004,11:12,1047.00,1047.50,1047.00,1047.25,392,9,401.00
09/15/2004,11:13,1047.25,1047.50,1047.25,1047.25,10,14,24.00
09/15/2004,11:14,1047.25,1047.25,1047.00,1047.25,7,183,190.00
09/15/2004,11:15,1047.25,1047.25,1047.00,1047.25,14,18,32.00
09/15/2004,11:16,1047.00,1047.25,1047.00,1047.00,29,303,332.00
09/15/2004,11:17,1047.00,1047.25,1047.00,1047.00,15,56,71.00
09/15/2004,11:18,1047.25,1047.25,1047.00,1047.25,2,1,3.00
09/15/2004,11:19,1047.00,1047.25,1046.75,1047.00,48,273,321.00
09/15/2004,11:20,1046.75,1047.00,1046.75,1046.75,14,33,47.00
09/15/2004,11:21,1046.75,1047.00,1046.75,1047.00,60,31,91.00
09/15/2004,11:22,1047.00,1047.00,1046.75,1047.00,165,1045,1210.00
09/15/2004,11:23,1046.75,1047.00,1046.50,1046.50,109,475,584.00
09/15/2004,11:24,1046.50,1047.00,1046.50,1046.50,319,714,1033.00
09/15/2004,11:25,1046.75,1046.75,1046.50,1046.50,35,125,160.00
09/15/2004,11:26,1046.75,1046.75,1046.50,1046.50,59,393,452.00
09/15/2004,11:27,1046.50,1046.50,1046.25,1046.25,626,184,810.00
09/15/2004,11:28,1046.50,1046.50,1046.25,1046.25,199,11,210.00
09/15/2004,11:29,1046.25,1046.50,1046.25,1046.25,64,26,90.00
09/15/2004,11:30,1046.25,1046.50,1046.25,1046.25,103,50,153.00
09/15/2004,11:31,1046.50,1046.50,1046.25,1046.25,104,48,152.00
09/15/2004,11:32,1046.50,1046.50,1046.25,1046.50,404,26,430.00
09/15/2004,11:33,1046.25,1046.50,1046.25,1046.50,89,21,110.00
09/15/2004,11:34,1046.50,1046.50,1046.25,1046.50,43,18,61.00
09/15/2004,11:35,1046.50,1046.75,1046.25,1046.75,1401,24,1425.00
09/15/2004,11:36,1046.75,1046.75,1046.50,1046.50,18,342,360.00
09/15/2004,11:37,1046.25,1046.50,1046.25,1046.25,153,797,950.00
09/15/2004,11:38,1046.50,1046.50,1046.00,1046.00,93,695,788.00
09/15/2004,11:39,1046.00,1046.50,1046.00,1046.25,352,88,440.00
09/15/2004,11:40,1046.25,1046.50,1046.00,1046.00,154,226,380.00
09/15/2004,11:41,1046.00,1046.25,1046.00,1046.25,420,10,430.00
09/15/2004,11:42,1046.25,1046.75,1046.00,1046.75,1759,13,1772.00
09/15/2004,11:43,1046.75,1047.00,1046.50,1046.50,135,293,428.00
09/15/2004,11:44,1046.50,1046.75,1045.50,1045.75,1498,6496,7994.00
09/15/2004,11:45,1045.75,1046.25,1045.50,1046.00,450,589,1039.00
09/15/2004,11:46,1046.00,1046.00,1045.50,1045.75,85,429,514.00
09/15/2004,11:47,1045.75,1045.75,1045.25,1045.50,770,932,1702.00
09/15/2004,11:48,1045.50,1046.00,1045.25,1045.75,697,1414,2111.00
09/15/2004,11:49,1045.75,1046.75,1045.50,1046.75,2608,464,3072.00
09/15/2004,11:50,1046.75,1046.75,1046.50,1046.50,1387,203,1590.00
09/15/2004,11:51,1046.50,1046.75,1046.50,1046.75,92,65,157.00
09/15/2004,11:52,1046.50,1046.75,1046.50,1046.50,119,793,912.00
09/15/2004,11:53,1046.50,1046.75,1046.50,1046.50,46,231,277.00
09/15/2004,11:54,1046.50,1046.75,1046.50,1046.75,36,356,392.00
09/15/2004,11:55,1046.75,1046.75,1046.50,1046.75,43,324,367.00
09/15/2004,11:56,1046.50,1046.75,1046.50,1046.75,329,112,441.00
09/15/2004,11:57,1046.50,1046.75,1046.50,1046.75,94,47,141.00
09/15/2004,11:58,1046.75,1046.75,1046.50,1046.75,44,3,47.00
09/15/2004,11:59,1046.75,1046.75,1046.50,1046.50,601,90,691.00
09/15/2004,12:00,1046.75,1046.75,1046.25,1046.50,50,318,368.00
09/15/2004,12:01,1046.25,1046.50,1046.25,1046.50,274,42,316.00
09/15/2004,12:02,1046.50,1046.50,1046.25,1046.50,193,114,307.00
09/15/2004,12:03,1046.50,1046.50,1046.25,1046.50,398,15,413.00
09/15/2004,12:04,1046.50,1046.50,1046.25,1046.50,43,5,48.00
09/15/2004,12:05,1046.50,1046.50,1046.25,1046.50,254,6,260.00
09/15/2004,12:06,1046.50,1046.50,1046.25,1046.25,30,5,35.00
09/15/2004,12:07,1046.50,1047.00,1046.50,1046.75,1573,104,1677.00
09/15/2004,12:08,1046.75,1046.75,1046.50,1046.75,53,470,523.00
09/15/2004,12:09,1046.75,1046.75,1046.50,1046.75,353,14,367.00
09/15/2004,12:10,1046.75,1046.75,1046.50,1046.50,126,10,136.00
09/15/2004,12:11,1046.75,1046.75,1046.50,1046.50,36,769,805.00
09/15/2004,12:12,1046.50,1046.50,1046.25,1046.50,90,20,110.00
09/15/2004,12:13,1046.50,1046.50,1046.25,1046.50,395,9,404.00
09/15/2004,12:14,1046.50,1047.00,1046.50,1046.50,1322,356,1678.00
09/15/2004,12:15,1046.75,1046.75,1046.50,1046.75,470,212,682.00
09/15/2004,12:16,1046.50,1047.00,1046.50,1047.00,467,8,475.00
09/15/2004,12:17,1047.00,1047.00,1046.50,1046.75,525,133,658.00
09/15/2004,12:18,1046.75,1046.75,1046.50,1046.50,617,924,1541.00
09/15/2004,12:19,1046.50,1046.50,1046.25,1046.25,21,100,121.00
09/15/2004,12:20,1046.25,1046.50,1046.25,1046.25,84,21,105.00
09/15/2004,12:21,1046.25,1047.00,1046.25,1047.00,426,25,451.00
09/15/2004,12:22,1047.00,1047.00,1046.75,1047.00,221,53,274.00
09/15/2004,12:23,1047.00,1047.00,1046.75,1047.00,694,67,761.00
09/15/2004,12:24,1047.00,1047.25,1047.00,1047.00,149,88,237.00
09/15/2004,12:25,1047.00,1047.25,1047.00,1047.00,33,174,207.00
09/15/2004,12:26,1047.25,1047.25,1047.25,1047.25,24,0,24.00
09/15/2004,12:27,1047.25,1047.25,1046.75,1046.75,92,765,857.00
09/15/2004,12:28,1046.75,1047.00,1046.75,1046.75,34,18,52.00
09/15/2004,12:29,1046.75,1047.25,1046.75,1047.25,244,20,264.00
09/15/2004,12:30,1047.00,1047.25,1047.00,1047.00,11,422,433.00
09/15/2004,12:31,1047.25,1047.25,1047.00,1047.00,8,51,59.00
09/15/2004,12:32,1047.00,1047.25,1047.00,1047.25,11,139,150.00
09/15/2004,12:33,1047.00,1047.25,1047.00,1047.25,29,8,37.00
09/15/2004,12:34,1047.25,1047.25,1047.00,1047.25,43,1,44.00
09/15/2004,12:35,1047.25,1047.25,1047.25,1047.25,236,0,236.00
09/15/2004,12:36,1047.25,1047.50,1047.25,1047.25,1698,64,1762.00
09/15/2004,12:37,1047.25,1047.75,1047.25,1047.50,459,293,752.00
09/15/2004,12:38,1047.75,1048.00,1047.50,1048.00,989,170,1159.00
09/15/2004,12:39,1047.75,1048.00,1047.50,1047.50,253,297,550.00
09/15/2004,12:40,1047.75,1047.75,1047.50,1047.50,33,51,84.00
09/15/2004,12:41,1047.75,1048.00,1047.50,1047.50,312,58,370.00
09/15/2004,12:42,1047.50,1047.75,1047.50,1047.50,49,229,278.00
09/15/2004,12:43,1047.75,1047.75,1047.50,1047.75,90,106,196.00
09/15/2004,12:44,1047.50,1047.75,1047.25,1047.50,37,416,453.00
09/15/2004,12:45,1047.50,1047.50,1047.25,1047.50,15,31,46.00
09/15/2004,12:46,1047.50,1047.50,1047.00,1047.00,29,901,930.00
09/15/2004,12:47,1047.25,1047.25,1047.00,1047.00,312,401,713.00
09/15/2004,12:48,1047.25,1047.25,1047.00,1047.00,31,325,356.00
09/15/2004,12:49,1047.00,1047.25,1047.00,1047.25,161,28,189.00
09/15/2004,12:50,1047.00,1047.50,1047.00,1047.25,105,5,110.00
09/15/2004,12:51,1047.25,1047.75,1047.25,1047.75,327,15,342.00
09/15/2004,12:52,1047.75,1048.00,1047.50,1047.50,345,422,767.00
09/15/2004,12:53,1047.75,1047.75,1047.50,1047.75,473,1,474.00
09/15/2004,12:54,1047.75,1048.00,1047.75,1048.00,45,53,98.00
09/15/2004,12:55,1048.00,1048.25,1047.75,1048.25,919,93,1012.00
09/15/2004,12:56,1048.25,1048.50,1048.00,1048.50,1548,802,2350.00
09/15/2004,12:57,1048.50,1048.75,1048.25,1048.50,1103,1115,2218.00
09/15/2004,12:58,1048.75,1049.25,1048.50,1049.00,2962,1081,4043.00
09/15/2004,12:59,1049.25,1049.25,1048.75,1048.75,235,1152,1387.00
09/15/2004,13:00,1049.00,1049.25,1048.75,1049.25,1635,388,2023.00
09/15/2004,13:01,1049.25,1049.25,1048.75,1049.25,476,828,1304.00
09/15/2004,13:02,1049.25,1049.25,1049.00,1049.00,95,671,766.00
09/15/2004,13:03,1049.25,1049.50,1049.00,1049.50,1359,617,1976.00
09/15/2004,13:04,1049.25,1049.50,1049.25,1049.25,1188,349,1537.00
09/15/2004,13:05,1049.50,1049.50,1049.00,1049.00,110,1017,1127.00
09/15/2004,13:06,1049.00,1049.25,1049.00,1049.00,106,323,429.00
09/15/2004,13:07,1049.00,1049.25,1049.00,1049.25,46,766,812.00
09/15/2004,13:08,1049.25,1049.25,1048.75,1048.75,62,299,361.00
09/15/2004,13:09,1048.75,1049.00,1048.75,1048.75,40,52,92.00
09/15/2004,13:10,1048.75,1049.00,1048.75,1049.00,77,202,279.00
09/15/2004,13:11,1048.75,1049.00,1048.75,1049.00,194,91,285.00
09/15/2004,13:12,1049.00,1049.25,1048.25,1048.25,600,2288,2888.00
09/15/2004,13:13,1048.25,1048.50,1048.25,1048.25,70,91,161.00
09/15/2004,13:14,1048.50,1048.50,1048.25,1048.50,71,215,286.00
09/15/2004,13:15,1048.25,1048.75,1048.25,1048.50,781,345,1126.00
09/15/2004,13:16,1048.75,1049.00,1048.50,1048.50,604,441,1045.00
09/15/2004,13:17,1048.50,1049.00,1048.50,1048.75,144,262,406.00
09/15/2004,13:18,1048.75,1049.00,1048.75,1048.75,200,399,599.00
09/15/2004,13:19,1048.75,1049.00,1048.75,1048.75,3,199,202.00
09/15/2004,13:20,1048.75,1048.75,1048.50,1048.75,141,16,157.00
09/15/2004,13:21,1048.75,1049.00,1048.50,1048.50,32,383,415.00
09/15/2004,13:22,1048.50,1048.75,1048.50,1048.75,5,6,11.00
09/15/2004,13:23,1048.75,1048.75,1048.25,1048.25,25,493,518.00
09/15/2004,13:24,1048.25,1048.50,1048.25,1048.25,44,168,212.00
09/15/2004,13:25,1048.50,1048.50,1048.25,1048.50,212,11,223.00
09/15/2004,13:26,1048.50,1049.00,1048.25,1048.75,458,49,507.00
09/15/2004,13:27,1048.75,1048.75,1048.50,1048.75,407,192,599.00
09/15/2004,13:28,1048.75,1048.75,1048.25,1048.50,359,709,1068.00
09/15/2004,13:29,1048.50,1048.75,1048.25,1048.50,2,339,341.00
09/15/2004,13:30,1048.50,1048.50,1048.25,1048.50,164,105,269.00
09/15/2004,13:31,1048.50,1049.00,1048.50,1049.00,373,163,536.00
09/15/2004,13:32,1048.75,1049.75,1048.75,1049.25,4365,842,5207.00
09/15/2004,13:33,1049.25,1049.50,1049.25,1049.50,1112,368,1480.00
09/15/2004,13:34,1049.25,1049.50,1048.75,1049.00,131,1445,1576.00
09/15/2004,13:35,1049.00,1049.25,1049.00,1049.00,664,95,759.00
09/15/2004,13:36,1049.25,1049.50,1049.25,1049.25,1088,121,1209.00
09/15/2004,13:37,1049.50,1050.00,1049.25,1049.75,1793,648,2441.00
09/15/2004,13:38,1049.75,1050.00,1049.50,1049.50,380,156,536.00
09/15/2004,13:39,1049.50,1049.75,1049.50,1049.75,242,66,308.00
09/15/2004,13:40,1049.50,1049.75,1049.25,1049.75,183,437,620.00
09/15/2004,13:41,1049.50,1049.75,1049.25,1049.50,210,286,496.00
09/15/2004,13:42,1049.50,1049.75,1049.25,1049.25,30,514,544.00
09/15/2004,13:43,1049.25,1049.25,1048.50,1048.75,366,2462,2828.00
09/15/2004,13:44,1048.75,1049.00,1048.75,1049.00,427,130,557.00
09/15/2004,13:45,1049.00,1049.25,1048.75,1049.25,408,49,457.00
09/15/2004,13:46,1049.00,1049.25,1048.75,1049.00,200,362,562.00
09/15/2004,13:47,1049.00,1049.25,1048.75,1049.25,184,31,215.00
09/15/2004,13:48,1049.25,1049.25,1048.75,1048.75,12,227,239.00
09/15/2004,13:49,1049.00,1049.00,1048.75,1048.75,4,20,24.00
09/15/2004,13:50,1048.75,1049.00,1048.50,1048.75,299,967,1266.00
09/15/2004,13:51,1048.75,1048.75,1048.00,1048.50,1010,1404,2414.00
09/15/2004,13:52,1048.50,1048.75,1048.25,1048.50,314,261,575.00
09/15/2004,13:53,1048.50,1049.00,1048.50,1048.50,690,376,1066.00
09/15/2004,13:54,1048.50,1048.50,1048.25,1048.25,30,368,398.00
09/15/2004,13:55,1048.50,1048.50,1048.00,1048.50,924,604,1528.00
09/15/2004,13:56,1048.50,1048.50,1048.00,1048.00,138,738,876.00
09/15/2004,13:57,1048.00,1048.75,1048.00,1048.50,591,230,821.00
09/15/2004,13:58,1048.50,1048.75,1048.25,1048.50,616,71,687.00
09/15/2004,13:59,1048.50,1048.50,1048.25,1048.25,11,85,96.00
09/15/2004,14:00,1048.25,1048.50,1048.00,1048.25,154,604,758.00
09/15/2004,14:01,1048.25,1048.50,1048.25,1048.25,15,128,143.00
09/15/2004,14:02,1048.50,1048.50,1048.25,1048.50,612,86,698.00
09/15/2004,14:03,1048.50,1049.25,1048.50,1048.75,2256,937,3193.00
09/15/2004,14:04,1048.75,1049.00,1048.75,1048.75,227,93,320.00
09/15/2004,14:05,1048.75,1049.00,1047.75,1047.75,131,3162,3293.00
09/15/2004,14:06,1047.75,1048.25,1047.75,1048.25,405,284,689.00
09/15/2004,14:07,1048.25,1048.50,1048.00,1048.25,457,553,1010.00
09/15/2004,14:08,1048.25,1048.25,1047.50,1047.75,514,3958,4472.00
09/15/2004,14:09,1047.50,1047.75,1047.50,1047.50,33,360,393.00
09/15/2004,14:10,1047.50,1047.75,1047.25,1047.50,314,597,911.00
09/15/2004,14:11,1047.50,1048.00,1047.50,1048.00,927,170,1097.00
09/15/2004,14:12,1047.75,1048.00,1047.75,1048.00,292,84,376.00
09/15/2004,14:13,1047.75,1048.25,1047.75,1047.75,950,687,1637.00
09/15/2004,14:14,1047.75,1048.00,1047.50,1047.50,111,519,630.00
09/15/2004,14:15,1047.50,1047.75,1047.00,1047.00,133,3263,3396.00
09/15/2004,14:16,1047.25,1047.75,1047.00,1047.25,756,808,1564.00
09/15/2004,14:17,1047.25,1047.25,1047.00,1047.25,256,190,446.00
09/15/2004,14:18,1047.25,1047.50,1047.00,1047.25,341,232,573.00
09/15/2004,14:19,1047.50,1047.75,1047.25,1047.50,1119,105,1224.00
09/15/2004,14:20,1047.75,1047.75,1047.50,1047.75,944,51,995.00
09/15/2004,14:21,1047.75,1048.00,1047.50,1047.75,599,203,802.00
09/15/2004,14:22,1047.75,1047.75,1047.50,1047.50,77,287,364.00
09/15/2004,14:23,1047.75,1048.00,1047.50,1047.75,437,194,631.00
09/15/2004,14:24,1047.50,1047.75,1047.50,1047.75,256,37,293.00
09/15/2004,14:25,1047.75,1048.00,1047.75,1048.00,195,6,201.00
09/15/2004,14:26,1048.00,1048.25,1047.75,1048.25,1283,6,1289.00
09/15/2004,14:27,1048.25,1048.50,1048.25,1048.50,99,93,192.00
09/15/2004,14:28,1048.25,1048.50,1048.00,1048.25,72,879,951.00
09/15/2004,14:29,1048.00,1048.50,1047.75,1047.75,198,585,783.00
09/15/2004,14:30,1047.75,1048.00,1047.75,1047.75,2,91,93.00
09/15/2004,14:31,1048.00,1048.00,1047.50,1047.50,262,484,746.00
09/15/2004,14:32,1047.50,1048.00,1047.50,1047.75,267,171,438.00
09/15/2004,14:33,1048.00,1048.00,1047.75,1047.75,423,130,553.00
09/15/2004,14:34,1047.75,1047.75,1047.50,1047.50,58,282,340.00
09/15/2004,14:35,1047.75,1047.75,1047.50,1047.50,78,54,132.00
09/15/2004,14:36,1047.75,1047.75,1047.25,1047.25,92,478,570.00
09/15/2004,14:37,1047.25,1047.25,1047.00,1047.00,221,1100,1321.00
09/15/2004,14:38,1047.25,1047.25,1047.00,1047.00,213,372,585.00
09/15/2004,14:39,1047.25,1047.25,1046.50,1046.50,211,2064,2275.00
09/15/2004,14:40,1046.50,1046.75,1046.50,1046.50,440,309,749.00
09/15/2004,14:41,1046.50,1046.75,1046.50,1046.50,1225,255,1480.00
09/15/2004,14:42,1046.75,1046.75,1045.75,1045.75,288,2710,2998.00
09/15/2004,14:43,1045.75,1046.00,1045.75,1045.75,406,352,758.00
09/15/2004,14:44,1046.00,1046.25,1045.75,1046.25,433,133,566.00
09/15/2004,14:45,1046.25,1046.25,1045.75,1045.75,109,1190,1299.00
09/15/2004,14:46,1045.75,1046.00,1045.50,1045.75,572,1672,2244.00
09/15/2004,14:47,1045.75,1046.00,1045.50,1045.50,108,615,723.00
09/15/2004,14:48,1045.50,1046.00,1045.50,1045.75,733,283,1016.00
09/15/2004,14:49,1045.75,1046.25,1045.75,1046.25,906,114,1020.00
09/15/2004,14:50,1046.25,1046.25,1046.00,1046.25,228,126,354.00
09/15/2004,14:51,1046.25,1046.50,1046.00,1046.50,1655,85,1740.00
09/15/2004,14:52,1046.75,1046.75,1046.25,1046.75,738,469,1207.00
09/15/2004,14:53,1046.75,1046.75,1046.50,1046.75,536,130,666.00
09/15/2004,14:54,1046.75,1046.75,1046.25,1046.50,211,1154,1365.00
09/15/2004,14:55,1046.25,1046.25,1045.50,1045.75,367,2481,2848.00
09/15/2004,14:56,1045.75,1046.00,1045.50,1045.75,1045,304,1349.00
09/15/2004,14:57,1046.00,1046.00,1045.75,1045.75,57,1631,1688.00
09/15/2004,14:58,1045.50,1046.25,1045.50,1046.25,848,174,1022.00
09/15/2004,14:59,1046.00,1046.25,1045.75,1046.25,1285,693,1978.00
09/15/2004,15:00,1046.00,1046.25,1045.75,1045.75,877,2934,3811.00
09/15/2004,15:01,1046.00,1046.25,1045.50,1046.00,3206,3158,6364.00
09/15/2004,15:02,1046.00,1046.25,1045.75,1045.75,951,542,1493.00
09/15/2004,15:03,1046.00,1046.50,1045.75,1046.50,1241,140,1381.00
09/15/2004,15:04,1046.50,1046.75,1046.00,1046.50,1147,1457,2604.00
09/15/2004,15:05,1046.50,1046.50,1046.00,1046.25,562,947,1509.00
09/15/2004,15:06,1046.50,1046.50,1046.25,1046.50,239,405,644.00
09/15/2004,15:07,1046.25,1046.50,1046.25,1046.50,62,29,91.00
09/15/2004,15:08,1046.25,1046.75,1046.25,1046.50,728,232,960.00
09/15/2004,15:09,1046.50,1046.75,1046.25,1046.50,483,1188,1671.00
09/15/2004,15:10,1046.75,1046.75,1046.50,1046.50,1096,77,1173.00
09/15/2004,15:11,1046.75,1047.00,1046.50,1046.75,1000,605,1605.00
09/15/2004,15:12,1046.75,1046.75,1046.25,1046.25,202,427,629.00
09/15/2004,15:13,1046.25,1046.50,1046.00,1046.00,567,999,1566.00
09/15/2004,15:14,1046.00,1046.25,1045.75,1046.25,748,1944,2692.00
09/15/2004,15:15,1046.00,1046.25,1045.75,1046.25,1842,2010,3852.00
09/15/2004,15:16,1046.25,1046.25,1046.00,1046.00,17,88,105.00
09/15/2004,15:31,1046.50,1046.50,1046.25,1046.25,28,87,115.00
09/15/2004,15:32,1046.25,1046.25,1046.00,1046.25,14,50,64.00
09/15/2004,15:33,1046.25,1046.50,1046.25,1046.50,96,35,131.00
09/15/2004,15:34,1046.50,1046.50,1046.25,1046.25,6,218,224.00
09/15/2004,15:35,1046.25,1046.75,1046.25,1046.75,166,79,245.00
09/15/2004,15:36,1046.50,1046.75,1046.50,1046.50,12,82,94.00
09/15/2004,15:37,1046.50,1046.50,1046.25,1046.25,0,6,6.00
09/15/2004,15:38,1046.50,1047.00,1046.25,1046.75,480,103,583.00
09/15/2004,15:39,1046.75,1046.75,1046.75,1046.75,0,52,52.00
09/15/2004,15:40,1047.00,1047.00,1047.00,1047.00,83,0,83.00
09/15/2004,15:41,1047.00,1047.25,1047.00,1047.00,13,8,21.00
09/15/2004,15:42,1047.00,1047.50,1047.00,1047.25,279,50,329.00
09/15/2004,15:43,1047.25,1047.50,1047.25,1047.50,100,5,105.00
09/15/2004,15:44,1047.50,1048.25,1047.50,1047.75,547,126,673.00
09/15/2004,15:45,1047.75,1048.00,1047.75,1047.75,40,134,174.00
09/15/2004,15:46,1047.75,1047.75,1047.75,1047.75,0,41,41.00
09/15/2004,15:47,1047.75,1047.75,1047.50,1047.50,19,12,31.00
09/15/2004,15:48,1047.50,1047.50,1047.50,1047.50,0,15,15.00
09/15/2004,15:49,1047.75,1047.75,1047.75,1047.75,16,0,16.00
09/15/2004,15:50,1047.75,1047.75,1047.75,1047.75,39,0,39.00
09/15/2004,15:51,1048.00,1048.00,1047.75,1047.75,105,60,165.00
09/15/2004,15:52,1047.75,1047.75,1047.75,1047.75,0,106,106.00
09/15/2004,15:53,1047.75,1047.75,1047.75,1047.75,0,6,6.00
09/15/2004,15:54,1047.75,1047.75,1047.50,1047.50,0,48,48.00
09/15/2004,15:55,1047.50,1047.50,1047.50,1047.50,0,53,53.00
09/15/2004,15:56,1047.50,1047.75,1047.50,1047.75,3,7,10.00
09/15/2004,15:57,1047.75,1047.75,1047.75,1047.75,2,0,2.00
09/15/2004,15:58,1047.75,1047.75,1047.50,1047.50,3,5,8.00
09/15/2004,15:59,1047.75,1047.75,1047.50,1047.50,114,14,128.00
09/15/2004,16:00,1047.50,1047.50,1047.50,1047.50,0,19,19.00
09/15/2004,17:01,1047.00,1047.00,1047.00,1047.00,0,40,40.00
09/15/2004,17:03,1047.00,1047.25,1047.00,1047.25,2,20,22.00
09/15/2004,17:04,1047.25,1047.25,1046.75,1047.00,17,20,37.00
09/15/2004,17:05,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/15/2004,17:06,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/15/2004,17:09,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/15/2004,17:11,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/15/2004,17:15,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/15/2004,17:17,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/15/2004,17:21,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/15/2004,17:22,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/15/2004,17:25,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/15/2004,17:27,1047.25,1047.25,1047.25,1047.25,6,0,6.00
09/15/2004,17:29,1047.25,1047.25,1047.00,1047.00,1,1,2.00
09/15/2004,17:30,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/15/2004,17:32,1047.25,1047.25,1047.25,1047.25,4,0,4.00
09/15/2004,17:34,1047.00,1047.00,1047.00,1047.00,0,47,47.00
09/15/2004,17:41,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/15/2004,17:42,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/15/2004,17:45,1047.00,1047.00,1047.00,1047.00,0,34,34.00
09/15/2004,17:46,1047.00,1047.25,1047.00,1047.25,11,5,16.00
09/15/2004,17:55,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/15/2004,17:56,1047.00,1047.00,1047.00,1047.00,0,3,3.00
09/15/2004,17:57,1047.00,1047.00,1047.00,1047.00,0,27,27.00
09/15/2004,17:58,1047.00,1047.00,1047.00,1047.00,0,20,20.00
09/15/2004,18:01,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/15/2004,18:03,1047.00,1047.00,1047.00,1047.00,0,5,5.00
09/15/2004,18:08,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/15/2004,18:09,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/15/2004,18:10,1047.00,1047.00,1047.00,1047.00,0,13,13.00
09/15/2004,18:11,1046.75,1046.75,1046.75,1046.75,0,51,51.00
09/15/2004,18:12,1046.75,1046.75,1046.75,1046.75,0,2,2.00
09/15/2004,18:13,1046.50,1046.50,1046.50,1046.50,0,127,127.00
09/15/2004,18:14,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/15/2004,18:17,1046.50,1046.50,1046.50,1046.50,0,32,32.00
09/15/2004,18:20,1046.50,1046.50,1046.50,1046.50,0,10,10.00
09/15/2004,18:21,1046.50,1046.50,1046.50,1046.50,0,17,17.00
09/15/2004,18:22,1046.50,1046.50,1046.50,1046.50,0,8,8.00
09/15/2004,18:26,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/15/2004,18:27,1046.25,1046.25,1046.25,1046.25,0,5,5.00
09/15/2004,18:30,1046.50,1046.50,1046.50,1046.50,1,0,1.00
09/15/2004,18:31,1046.75,1046.75,1046.50,1046.50,1,1,2.00
09/15/2004,18:38,1046.75,1046.75,1046.75,1046.75,4,0,4.00
09/15/2004,18:39,1046.75,1046.75,1046.75,1046.75,11,0,11.00
09/15/2004,18:40,1046.75,1046.75,1046.75,1046.75,3,0,3.00
09/15/2004,18:42,1046.75,1046.75,1046.75,1046.75,10,0,10.00
09/15/2004,18:43,1046.75,1046.75,1046.75,1046.75,3,0,3.00
09/15/2004,18:45,1046.75,1046.75,1046.75,1046.75,3,0,3.00
09/15/2004,18:46,1046.75,1046.75,1046.50,1046.50,2,1,3.00
09/15/2004,18:49,1046.50,1046.50,1046.50,1046.50,0,3,3.00
09/15/2004,18:50,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/15/2004,18:53,1046.50,1046.50,1046.50,1046.50,0,2,2.00
09/15/2004,18:57,1046.75,1046.75,1046.75,1046.75,45,0,45.00
09/15/2004,18:59,1046.75,1047.00,1046.75,1047.00,55,0,55.00
09/15/2004,19:03,1046.75,1046.75,1046.75,1046.75,0,2,2.00
09/15/2004,19:04,1047.00,1047.00,1047.00,1047.00,51,0,51.00
09/15/2004,19:06,1046.75,1047.00,1046.75,1047.00,55,2,57.00
09/15/2004,19:08,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/15/2004,19:09,1046.75,1047.00,1046.75,1047.00,25,4,29.00
09/15/2004,19:10,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/15/2004,19:11,1047.00,1047.00,1047.00,1047.00,24,0,24.00
09/15/2004,19:12,1046.75,1046.75,1046.75,1046.75,0,4,4.00
09/15/2004,19:16,1046.75,1046.75,1046.50,1046.50,0,24,24.00
09/15/2004,19:17,1046.75,1046.75,1046.50,1046.75,17,1,18.00
09/15/2004,19:18,1046.50,1046.75,1046.50,1046.75,4,10,14.00
09/15/2004,19:19,1046.75,1046.75,1046.75,1046.75,55,0,55.00
09/15/2004,19:20,1046.50,1046.50,1046.50,1046.50,0,13,13.00
09/15/2004,19:22,1046.50,1046.50,1046.50,1046.50,0,4,4.00
09/15/2004,19:23,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/15/2004,19:24,1046.50,1046.50,1046.50,1046.50,0,5,5.00
09/15/2004,19:25,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/15/2004,19:30,1046.50,1046.50,1046.50,1046.50,0,5,5.00
09/15/2004,19:31,1046.50,1046.50,1046.50,1046.50,0,10,10.00
09/15/2004,19:32,1046.50,1046.50,1046.50,1046.50,0,3,3.00
09/15/2004,19:33,1046.50,1046.75,1046.50,1046.50,30,4,34.00
09/15/2004,19:34,1046.50,1046.75,1046.50,1046.75,1,2,3.00
09/15/2004,19:37,1046.75,1046.75,1046.75,1046.75,2,0,2.00
09/15/2004,19:41,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/15/2004,19:43,1046.50,1046.50,1046.50,1046.50,0,2,2.00
09/15/2004,19:44,1046.75,1046.75,1046.50,1046.50,3,1,4.00
09/15/2004,19:49,1046.75,1046.75,1046.75,1046.75,8,0,8.00
09/15/2004,19:52,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/15/2004,19:55,1046.75,1046.75,1046.75,1046.75,9,0,9.00
09/15/2004,19:56,1046.50,1046.50,1046.50,1046.50,0,5,5.00
09/15/2004,19:57,1046.75,1046.75,1046.50,1046.50,19,4,23.00
09/15/2004,19:59,1046.75,1046.75,1046.75,1046.75,4,0,4.00
09/15/2004,20:03,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/15/2004,20:04,1046.75,1046.75,1046.75,1046.75,10,0,10.00
09/15/2004,20:05,1046.75,1046.75,1046.75,1046.75,2,0,2.00
09/15/2004,20:07,1046.75,1046.75,1046.75,1046.75,2,0,2.00
09/15/2004,20:10,1046.75,1046.75,1046.75,1046.75,23,0,23.00
09/15/2004,20:12,1046.75,1046.75,1046.75,1046.75,7,0,7.00
09/15/2004,20:14,1046.75,1046.75,1046.75,1046.75,2,0,2.00
09/15/2004,20:18,1046.50,1046.50,1046.50,1046.50,0,2,2.00
09/15/2004,20:24,1046.75,1046.75,1046.75,1046.75,4,0,4.00
09/15/2004,20:34,1046.75,1046.75,1046.75,1046.75,11,0,11.00
09/15/2004,20:35,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/15/2004,20:36,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/15/2004,20:37,1046.75,1046.75,1046.75,1046.75,16,0,16.00
09/15/2004,20:38,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/15/2004,20:40,1046.75,1046.75,1046.75,1046.75,17,0,17.00
09/15/2004,20:41,1046.75,1046.75,1046.75,1046.75,8,0,8.00
09/15/2004,20:44,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/15/2004,20:45,1046.75,1047.00,1046.75,1047.00,5,0,5.00
09/15/2004,20:46,1046.75,1047.00,1046.75,1047.00,1,25,26.00
09/15/2004,20:47,1046.75,1046.75,1046.50,1046.50,0,25,25.00
09/15/2004,20:48,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/15/2004,20:49,1046.50,1046.75,1046.50,1046.75,1,10,11.00
09/15/2004,20:52,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/15/2004,20:54,1046.75,1046.75,1046.75,1046.75,25,0,25.00
09/15/2004,20:56,1046.50,1046.50,1046.50,1046.50,0,45,45.00
09/15/2004,20:58,1046.50,1046.50,1046.50,1046.50,0,32,32.00
09/15/2004,21:04,1046.75,1046.75,1046.75,1046.75,10,0,10.00
09/15/2004,21:13,1046.75,1046.75,1046.75,1046.75,2,0,2.00
09/15/2004,21:18,1046.75,1046.75,1046.75,1046.75,2,0,2.00
09/15/2004,21:26,1047.00,1047.00,1047.00,1047.00,13,0,13.00
09/15/2004,21:27,1047.00,1047.00,1047.00,1047.00,27,0,27.00
09/15/2004,21:28,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/15/2004,21:30,1047.25,1047.25,1047.25,1047.25,27,0,27.00
09/15/2004,21:31,1047.25,1047.25,1047.25,1047.25,6,0,6.00
09/15/2004,21:33,1047.00,1047.00,1047.00,1047.00,0,10,10.00
09/15/2004,21:38,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/15/2004,21:44,1047.00,1047.00,1047.00,1047.00,0,6,6.00
09/15/2004,21:46,1047.00,1047.00,1047.00,1047.00,0,4,4.00
09/15/2004,21:47,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/15/2004,21:50,1047.00,1047.25,1047.00,1047.25,1,3,4.00
09/15/2004,21:51,1047.00,1047.00,1046.75,1046.75,0,5,5.00
09/15/2004,21:56,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/15/2004,22:02,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/15/2004,22:03,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/15/2004,22:05,1047.00,1047.00,1047.00,1047.00,0,10,10.00
09/15/2004,22:06,1047.00,1047.25,1047.00,1047.00,1,8,9.00
09/15/2004,22:16,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/15/2004,22:18,1047.25,1047.25,1047.25,1047.25,5,0,5.00
09/15/2004,22:21,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/15/2004,22:24,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/15/2004,22:29,1047.00,1047.00,1047.00,1047.00,0,2,2.00
09/15/2004,22:41,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/15/2004,22:52,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/15/2004,22:53,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/15/2004,22:56,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/15/2004,23:01,1047.00,1047.00,1047.00,1047.00,5,0,5.00
09/15/2004,23:08,1047.00,1047.00,1047.00,1047.00,5,0,5.00
09/15/2004,23:18,1047.00,1047.00,1047.00,1047.00,10,0,10.00
09/15/2004,23:19,1047.00,1047.00,1047.00,1047.00,10,0,10.00
09/15/2004,23:30,1047.00,1047.00,1047.00,1047.00,3,0,3.00
09/15/2004,23:41,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/15/2004,23:44,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/15/2004,23:54,1047.00,1047.00,1047.00,1047.00,4,0,4.00
09/15/2004,23:57,1047.00,1047.00,1047.00,1047.00,7,0,7.00
09/16/2004,00:04,1047.00,1047.00,1047.00,1047.00,10,0,10.00
09/16/2004,00:20,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/16/2004,00:22,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/16/2004,00:37,1047.00,1047.00,1047.00,1047.00,0,5,5.00
09/16/2004,00:39,1047.00,1047.00,1047.00,1047.00,0,15,15.00
09/16/2004,00:46,1047.25,1047.25,1047.00,1047.00,50,8,58.00
09/16/2004,00:47,1047.00,1047.00,1047.00,1047.00,0,6,6.00
09/16/2004,00:51,1047.00,1047.00,1047.00,1047.00,0,4,4.00
09/16/2004,01:02,1047.00,1047.00,1046.75,1046.75,0,5,5.00
09/16/2004,01:03,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/16/2004,01:11,1047.00,1047.00,1047.00,1047.00,15,0,15.00
09/16/2004,01:12,1047.00,1047.00,1047.00,1047.00,6,0,6.00
09/16/2004,01:16,1047.25,1047.25,1047.25,1047.25,11,0,11.00
09/16/2004,01:23,1047.50,1047.50,1047.25,1047.25,7,1,8.00
09/16/2004,01:24,1047.50,1047.50,1047.50,1047.50,38,0,38.00
09/16/2004,01:25,1047.50,1047.50,1047.50,1047.50,50,0,50.00
09/16/2004,01:26,1047.50,1047.50,1047.50,1047.50,13,0,13.00
09/16/2004,01:27,1047.50,1047.50,1047.50,1047.50,5,0,5.00
09/16/2004,01:31,1047.50,1047.50,1047.50,1047.50,3,0,3.00
09/16/2004,01:32,1047.50,1047.50,1047.50,1047.50,2,0,2.00
09/16/2004,01:37,1047.75,1047.75,1047.50,1047.50,100,1,101.00
09/16/2004,01:38,1047.75,1047.75,1047.75,1047.75,26,0,26.00
09/16/2004,01:41,1047.75,1047.75,1047.75,1047.75,4,0,4.00
09/16/2004,01:44,1047.50,1047.50,1047.50,1047.50,0,7,7.00
09/16/2004,01:45,1047.50,1047.50,1047.50,1047.50,0,3,3.00
09/16/2004,01:51,1047.25,1047.25,1047.25,1047.25,0,22,22.00
09/16/2004,01:53,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/16/2004,01:54,1047.25,1047.25,1047.25,1047.25,3,0,3.00
09/16/2004,01:56,1047.50,1047.50,1047.50,1047.50,1,0,1.00
09/16/2004,01:57,1047.50,1047.50,1047.50,1047.50,50,0,50.00
09/16/2004,01:59,1047.50,1047.50,1047.50,1047.50,2,0,2.00
09/16/2004,02:00,1047.50,1047.50,1047.50,1047.50,14,0,14.00
09/16/2004,02:01,1047.50,1047.75,1047.50,1047.75,12,0,12.00
09/16/2004,02:02,1047.50,1047.50,1047.25,1047.50,6,45,51.00
09/16/2004,02:04,1047.50,1047.50,1047.50,1047.50,60,0,60.00
09/16/2004,02:05,1047.50,1047.50,1047.50,1047.50,54,0,54.00
09/16/2004,02:06,1047.50,1047.50,1047.50,1047.50,21,0,21.00
09/16/2004,02:07,1047.75,1048.75,1047.75,1048.00,716,18,734.00
09/16/2004,02:08,1048.00,1048.00,1047.75,1048.00,1,47,48.00
09/16/2004,02:09,1048.25,1048.75,1048.00,1048.00,220,20,240.00
09/16/2004,02:11,1048.00,1048.00,1048.00,1048.00,0,51,51.00
09/16/2004,02:12,1048.00,1048.00,1048.00,1048.00,0,22,22.00
09/16/2004,02:13,1048.00,1048.00,1047.75,1047.75,0,114,114.00
09/16/2004,02:14,1047.75,1047.75,1047.75,1047.75,0,22,22.00
09/16/2004,02:15,1047.75,1048.00,1047.75,1048.00,80,15,95.00
09/16/2004,02:17,1048.00,1048.00,1048.00,1048.00,8,0,8.00
09/16/2004,02:18,1048.25,1048.25,1048.25,1048.25,7,0,7.00
09/16/2004,02:19,1048.25,1048.25,1048.25,1048.25,6,0,6.00
09/16/2004,02:20,1048.25,1048.50,1048.25,1048.25,65,2,67.00
09/16/2004,02:21,1048.50,1048.50,1048.25,1048.50,138,4,142.00
09/16/2004,02:22,1048.50,1048.50,1048.25,1048.25,1,22,23.00
09/16/2004,02:23,1048.25,1048.50,1048.25,1048.50,129,20,149.00
09/16/2004,02:24,1048.50,1048.50,1048.50,1048.50,52,0,52.00
09/16/2004,02:26,1048.50,1048.50,1048.50,1048.50,100,0,100.00
09/16/2004,02:27,1048.50,1048.75,1048.50,1048.75,327,0,327.00
09/16/2004,02:28,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/16/2004,02:29,1048.50,1048.50,1048.50,1048.50,0,63,63.00
09/16/2004,02:30,1048.50,1048.50,1048.50,1048.50,0,91,91.00
09/16/2004,02:31,1048.50,1048.75,1048.50,1048.50,2,19,21.00
09/16/2004,02:32,1048.25,1048.25,1048.25,1048.25,0,6,6.00
09/16/2004,02:33,1048.50,1048.50,1048.25,1048.25,2,20,22.00
09/16/2004,02:34,1048.25,1048.25,1048.25,1048.25,0,2,2.00
09/16/2004,02:35,1048.25,1048.50,1048.25,1048.25,1,13,14.00
09/16/2004,02:36,1048.25,1048.25,1048.00,1048.00,0,74,74.00
09/16/2004,02:37,1048.25,1048.25,1048.25,1048.25,14,0,14.00
09/16/2004,02:38,1048.25,1048.50,1048.00,1048.00,7,1,8.00
09/16/2004,02:39,1048.25,1048.25,1048.00,1048.00,5,4,9.00
09/16/2004,02:41,1048.00,1048.25,1048.00,1048.25,4,2,6.00
09/16/2004,02:42,1048.00,1048.25,1048.00,1048.25,3,102,105.00
09/16/2004,02:43,1048.00,1048.00,1048.00,1048.00,0,31,31.00
09/16/2004,02:45,1048.00,1048.00,1048.00,1048.00,0,1,1.00
09/16/2004,02:46,1048.00,1048.00,1048.00,1048.00,0,72,72.00
09/16/2004,02:47,1048.00,1048.00,1048.00,1048.00,0,47,47.00
09/16/2004,02:48,1048.00,1048.00,1047.75,1047.75,0,6,6.00
09/16/2004,02:49,1048.00,1048.25,1048.00,1048.25,111,0,111.00
09/16/2004,02:50,1048.00,1048.25,1048.00,1048.25,27,2,29.00
09/16/2004,02:52,1048.25,1048.25,1048.25,1048.25,6,0,6.00
09/16/2004,02:53,1048.25,1048.25,1048.25,1048.25,2,0,2.00
09/16/2004,02:56,1048.25,1048.25,1048.00,1048.00,19,1,20.00
09/16/2004,02:57,1048.25,1048.25,1048.25,1048.25,19,0,19.00
09/16/2004,02:58,1048.25,1048.25,1048.25,1048.25,26,0,26.00
09/16/2004,02:59,1048.25,1048.25,1048.25,1048.25,1,0,1.00
09/16/2004,03:00,1048.25,1048.25,1048.25,1048.25,30,0,30.00
09/16/2004,03:02,1048.25,1048.25,1048.25,1048.25,5,0,5.00
09/16/2004,03:03,1048.50,1048.50,1048.50,1048.50,68,0,68.00
09/16/2004,03:04,1048.75,1048.75,1048.50,1048.50,7,101,108.00
09/16/2004,03:05,1048.50,1048.50,1048.50,1048.50,0,11,11.00
09/16/2004,03:07,1048.50,1048.50,1048.50,1048.50,0,4,4.00
09/16/2004,03:08,1048.50,1048.50,1048.25,1048.50,6,19,25.00
09/16/2004,03:09,1048.25,1048.50,1048.25,1048.50,15,1,16.00
09/16/2004,03:10,1048.75,1049.00,1048.75,1049.00,283,0,283.00
09/16/2004,03:11,1048.75,1049.00,1048.75,1049.00,30,2,32.00
09/16/2004,03:12,1048.75,1048.75,1048.75,1048.75,0,157,157.00
09/16/2004,03:13,1048.75,1049.25,1048.75,1049.00,190,145,335.00
09/16/2004,03:14,1049.00,1049.25,1049.00,1049.00,3,19,22.00
09/16/2004,03:15,1049.00,1049.00,1049.00,1049.00,0,30,30.00
09/16/2004,03:16,1049.25,1049.25,1049.25,1049.25,84,0,84.00
09/16/2004,03:17,1049.00,1049.00,1049.00,1049.00,0,78,78.00
09/16/2004,03:19,1049.00,1049.00,1049.00,1049.00,0,52,52.00
09/16/2004,03:21,1049.00,1049.00,1049.00,1049.00,0,35,35.00
09/16/2004,03:22,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/16/2004,03:24,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,03:25,1049.00,1049.00,1049.00,1049.00,0,147,147.00
09/16/2004,03:26,1049.00,1049.00,1048.75,1048.75,0,6,6.00
09/16/2004,03:27,1048.75,1049.00,1048.75,1049.00,155,1,156.00
09/16/2004,03:28,1049.00,1049.00,1049.00,1049.00,85,0,85.00
09/16/2004,03:29,1049.00,1049.00,1048.75,1048.75,48,2,50.00
09/16/2004,03:30,1048.75,1049.00,1048.75,1048.75,1,113,114.00
09/16/2004,03:31,1048.75,1048.75,1048.75,1048.75,0,31,31.00
09/16/2004,03:32,1048.75,1048.75,1048.75,1048.75,0,14,14.00
09/16/2004,03:33,1048.75,1049.00,1048.75,1049.00,2,55,57.00
09/16/2004,03:34,1049.00,1049.00,1049.00,1049.00,77,0,77.00
09/16/2004,03:35,1049.00,1049.00,1049.00,1049.00,7,0,7.00
09/16/2004,03:36,1048.75,1049.00,1048.75,1048.75,13,19,32.00
09/16/2004,03:37,1049.00,1049.00,1048.75,1048.75,44,34,78.00
09/16/2004,03:38,1049.00,1049.00,1049.00,1049.00,106,0,106.00
09/16/2004,03:39,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/16/2004,03:40,1049.00,1049.00,1049.00,1049.00,3,0,3.00
09/16/2004,03:41,1049.00,1049.00,1048.75,1049.00,34,1,35.00
09/16/2004,03:42,1049.00,1049.00,1049.00,1049.00,5,0,5.00
09/16/2004,03:43,1049.00,1049.00,1049.00,1049.00,5,0,5.00
09/16/2004,03:44,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/16/2004,03:45,1048.75,1048.75,1048.75,1048.75,0,20,20.00
09/16/2004,03:46,1049.00,1049.00,1048.75,1048.75,1,1,2.00
09/16/2004,03:49,1049.00,1049.00,1049.00,1049.00,16,0,16.00
09/16/2004,03:50,1049.00,1049.00,1049.00,1049.00,9,0,9.00
09/16/2004,03:51,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/16/2004,03:52,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/16/2004,03:53,1048.75,1048.75,1048.75,1048.75,0,5,5.00
09/16/2004,03:54,1048.75,1048.75,1048.75,1048.75,0,52,52.00
09/16/2004,03:55,1048.75,1048.75,1048.75,1048.75,0,6,6.00
09/16/2004,03:56,1048.75,1048.75,1048.75,1048.75,0,12,12.00
09/16/2004,03:57,1048.75,1048.75,1048.50,1048.50,0,6,6.00
09/16/2004,03:58,1048.50,1048.50,1048.50,1048.50,0,150,150.00
09/16/2004,03:59,1048.50,1048.50,1048.50,1048.50,0,4,4.00
09/16/2004,04:00,1048.50,1048.50,1048.50,1048.50,0,18,18.00
09/16/2004,04:01,1048.75,1048.75,1048.75,1048.75,46,0,46.00
09/16/2004,04:02,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/16/2004,04:03,1048.75,1048.75,1048.75,1048.75,35,0,35.00
09/16/2004,04:04,1048.50,1048.50,1048.50,1048.50,0,85,85.00
09/16/2004,04:10,1048.75,1048.75,1048.75,1048.75,52,0,52.00
09/16/2004,04:11,1048.75,1048.75,1048.75,1048.75,2,0,2.00
09/16/2004,04:17,1048.75,1048.75,1048.75,1048.75,22,0,22.00
09/16/2004,04:18,1048.75,1048.75,1048.75,1048.75,5,0,5.00
09/16/2004,04:19,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/16/2004,04:20,1048.50,1048.50,1048.50,1048.50,0,2,2.00
09/16/2004,04:21,1048.75,1048.75,1048.75,1048.75,7,0,7.00
09/16/2004,04:26,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,04:27,1048.75,1048.75,1048.50,1048.50,64,1,65.00
09/16/2004,04:28,1048.75,1048.75,1048.50,1048.50,2,10,12.00
09/16/2004,04:29,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,04:30,1048.50,1048.50,1048.50,1048.50,0,52,52.00
09/16/2004,04:31,1048.75,1048.75,1048.50,1048.50,1,1,2.00
09/16/2004,04:33,1048.50,1048.50,1048.50,1048.50,0,2,2.00
09/16/2004,04:35,1048.75,1048.75,1048.75,1048.75,13,0,13.00
09/16/2004,04:36,1048.75,1049.00,1048.75,1049.00,52,0,52.00
09/16/2004,04:39,1048.75,1048.75,1048.75,1048.75,0,7,7.00
09/16/2004,04:40,1048.75,1048.75,1048.75,1048.75,0,2,2.00
09/16/2004,04:41,1048.75,1048.75,1048.75,1048.75,0,5,5.00
09/16/2004,04:42,1048.75,1048.75,1048.75,1048.75,0,7,7.00
09/16/2004,04:43,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/16/2004,04:45,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/16/2004,04:46,1048.75,1048.75,1048.50,1048.50,1,6,7.00
09/16/2004,04:48,1048.75,1048.75,1048.75,1048.75,10,0,10.00
09/16/2004,04:49,1048.75,1048.75,1048.75,1048.75,11,0,11.00
09/16/2004,04:50,1048.75,1048.75,1048.75,1048.75,3,0,3.00
09/16/2004,04:51,1048.75,1048.75,1048.75,1048.75,2,0,2.00
09/16/2004,04:52,1048.75,1048.75,1048.75,1048.75,15,0,15.00
09/16/2004,04:53,1048.75,1048.75,1048.75,1048.75,2,0,2.00
09/16/2004,04:54,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/16/2004,04:55,1048.50,1048.50,1048.50,1048.50,0,11,11.00
09/16/2004,04:56,1048.50,1048.50,1048.50,1048.50,0,8,8.00
09/16/2004,04:58,1048.50,1048.50,1048.50,1048.50,0,100,100.00
09/16/2004,04:59,1048.50,1048.50,1048.25,1048.50,5,45,50.00
09/16/2004,05:00,1048.50,1048.50,1048.25,1048.50,6,1,7.00
09/16/2004,05:01,1048.25,1048.25,1048.25,1048.25,0,2,2.00
09/16/2004,05:02,1048.25,1048.25,1048.25,1048.25,0,5,5.00
09/16/2004,05:06,1048.50,1048.50,1048.50,1048.50,9,0,9.00
09/16/2004,05:08,1048.50,1048.50,1048.50,1048.50,26,0,26.00
09/16/2004,05:09,1048.25,1048.50,1048.25,1048.50,5,5,10.00
09/16/2004,05:10,1048.75,1048.75,1048.50,1048.50,1,2,3.00
09/16/2004,05:11,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,05:12,1048.50,1048.50,1048.50,1048.50,0,49,49.00
09/16/2004,05:13,1048.50,1048.50,1048.50,1048.50,0,19,19.00
09/16/2004,05:14,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,05:15,1048.50,1048.50,1048.50,1048.50,0,2,2.00
09/16/2004,05:16,1048.50,1048.50,1048.50,1048.50,0,10,10.00
09/16/2004,05:17,1048.50,1048.50,1048.50,1048.50,0,13,13.00
09/16/2004,05:18,1048.50,1048.50,1048.50,1048.50,0,6,6.00
09/16/2004,05:22,1048.75,1048.75,1048.75,1048.75,25,0,25.00
09/16/2004,05:23,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,05:25,1048.50,1048.75,1048.50,1048.75,20,2,22.00
09/16/2004,05:27,1048.50,1048.50,1048.50,1048.50,0,2,2.00
09/16/2004,05:30,1048.75,1048.75,1048.75,1048.75,5,0,5.00
09/16/2004,05:32,1048.50,1048.50,1048.50,1048.50,0,3,3.00
09/16/2004,05:33,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/16/2004,05:36,1048.50,1048.50,1048.50,1048.50,0,2,2.00
09/16/2004,05:37,1048.75,1048.75,1048.50,1048.50,5,4,9.00
09/16/2004,05:38,1048.75,1048.75,1048.50,1048.50,2,16,18.00
09/16/2004,05:39,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,05:40,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,05:41,1048.50,1048.50,1048.50,1048.50,0,34,34.00
09/16/2004,05:43,1048.25,1048.25,1048.25,1048.25,0,1,1.00
09/16/2004,05:46,1048.25,1048.50,1048.25,1048.50,7,6,13.00
09/16/2004,05:47,1048.50,1048.50,1048.50,1048.50,50,0,50.00
09/16/2004,05:53,1048.50,1048.50,1048.50,1048.50,5,0,5.00
09/16/2004,05:54,1048.50,1048.50,1048.50,1048.50,4,0,4.00
09/16/2004,05:55,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/16/2004,05:56,1048.50,1048.50,1048.50,1048.50,4,0,4.00
09/16/2004,05:57,1048.50,1048.50,1048.50,1048.50,10,0,10.00
09/16/2004,05:58,1048.25,1048.25,1048.25,1048.25,0,1,1.00
09/16/2004,05:59,1048.25,1048.25,1048.25,1048.25,0,1,1.00
09/16/2004,06:01,1048.50,1048.50,1048.50,1048.50,44,0,44.00
09/16/2004,06:03,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/16/2004,06:06,1048.50,1048.50,1048.50,1048.50,3,0,3.00
09/16/2004,06:08,1048.50,1048.50,1048.50,1048.50,2,0,2.00
09/16/2004,06:09,1048.50,1048.50,1048.50,1048.50,5,0,5.00
09/16/2004,06:10,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/16/2004,06:11,1048.50,1048.50,1048.50,1048.50,5,0,5.00
09/16/2004,06:12,1048.50,1048.50,1048.50,1048.50,18,0,18.00
09/16/2004,06:15,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/16/2004,06:16,1048.25,1048.25,1048.25,1048.25,0,151,151.00
09/16/2004,06:17,1048.25,1048.25,1048.25,1048.25,0,61,61.00
09/16/2004,06:18,1048.00,1048.00,1048.00,1048.00,0,3,3.00
09/16/2004,06:19,1048.00,1048.25,1048.00,1048.25,7,1,8.00
09/16/2004,06:20,1048.25,1048.25,1048.25,1048.25,18,0,18.00
09/16/2004,06:21,1048.50,1048.50,1048.25,1048.25,2,1,3.00
09/16/2004,06:24,1048.25,1048.25,1048.25,1048.25,0,58,58.00
09/16/2004,06:27,1048.00,1048.25,1048.00,1048.25,1,2,3.00
09/16/2004,06:30,1048.00,1048.00,1048.00,1048.00,0,113,113.00
09/16/2004,06:31,1048.00,1048.00,1047.75,1047.75,10,68,78.00
09/16/2004,06:32,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/16/2004,06:33,1047.75,1047.75,1047.50,1047.75,2,309,311.00
09/16/2004,06:34,1047.50,1047.50,1047.50,1047.50,0,177,177.00
09/16/2004,06:35,1047.50,1047.50,1047.25,1047.25,1,84,85.00
09/16/2004,06:36,1047.25,1047.50,1047.25,1047.50,45,3,48.00
09/16/2004,06:37,1047.75,1047.75,1047.75,1047.75,72,0,72.00
09/16/2004,06:38,1047.75,1047.75,1047.75,1047.75,77,0,77.00
09/16/2004,06:39,1047.50,1047.50,1047.50,1047.50,0,1,1.00
09/16/2004,06:42,1047.50,1047.75,1047.25,1047.25,5,126,131.00
09/16/2004,06:43,1047.25,1047.50,1047.25,1047.50,3,1,4.00
09/16/2004,06:44,1047.50,1047.50,1047.00,1047.00,1,114,115.00
09/16/2004,06:45,1047.25,1047.25,1047.00,1047.25,33,4,37.00
09/16/2004,06:46,1047.25,1047.25,1047.25,1047.25,7,0,7.00
09/16/2004,06:47,1047.25,1047.25,1047.00,1047.00,150,6,156.00
09/16/2004,06:48,1047.00,1047.00,1047.00,1047.00,0,51,51.00
09/16/2004,06:49,1047.00,1047.00,1046.75,1047.00,13,116,129.00
09/16/2004,06:50,1047.00,1047.00,1047.00,1047.00,6,0,6.00
09/16/2004,06:51,1047.00,1047.00,1046.75,1046.75,98,4,102.00
09/16/2004,06:52,1047.00,1047.00,1047.00,1047.00,36,0,36.00
09/16/2004,06:53,1047.00,1047.00,1046.75,1047.00,12,1,13.00
09/16/2004,06:54,1047.00,1047.00,1047.00,1047.00,4,0,4.00
09/16/2004,06:55,1047.00,1047.00,1046.75,1046.75,13,5,18.00
09/16/2004,06:56,1046.75,1046.75,1046.75,1046.75,0,4,4.00
09/16/2004,06:57,1046.75,1046.75,1046.50,1046.50,0,246,246.00
09/16/2004,06:58,1046.50,1047.00,1046.50,1046.75,42,400,442.00
09/16/2004,06:59,1046.75,1046.75,1046.50,1046.75,9,22,31.00
09/16/2004,07:00,1046.50,1046.75,1046.25,1046.50,7,189,196.00
09/16/2004,07:01,1046.25,1046.50,1046.25,1046.50,33,3,36.00
09/16/2004,07:02,1046.50,1046.50,1046.25,1046.50,111,245,356.00
09/16/2004,07:03,1046.50,1046.75,1046.50,1046.75,260,0,260.00
09/16/2004,07:04,1046.75,1046.75,1046.50,1046.75,81,1,82.00
09/16/2004,07:05,1046.75,1046.75,1046.50,1046.75,204,51,255.00
09/16/2004,07:06,1046.50,1046.50,1046.25,1046.50,24,76,100.00
09/16/2004,07:07,1046.50,1046.50,1046.50,1046.50,175,0,175.00
09/16/2004,07:08,1046.50,1046.50,1046.25,1046.25,90,100,190.00
09/16/2004,07:09,1046.25,1046.50,1046.25,1046.50,4,128,132.00
09/16/2004,07:10,1046.25,1046.50,1046.25,1046.50,2,5,7.00
09/16/2004,07:11,1046.50,1046.50,1046.50,1046.50,81,0,81.00
09/16/2004,07:12,1046.50,1046.50,1046.50,1046.50,1,0,1.00
09/16/2004,07:13,1046.25,1046.25,1046.25,1046.25,0,146,146.00
09/16/2004,07:14,1046.25,1046.50,1046.25,1046.25,1,3,4.00
09/16/2004,07:15,1046.25,1046.50,1046.25,1046.50,1,17,18.00
09/16/2004,07:16,1046.25,1046.50,1046.25,1046.25,82,9,91.00
09/16/2004,07:17,1046.25,1046.50,1046.25,1046.25,15,10,25.00
09/16/2004,07:18,1046.25,1046.25,1046.25,1046.25,0,4,4.00
09/16/2004,07:19,1046.25,1046.75,1046.25,1046.50,216,54,270.00
09/16/2004,07:20,1046.75,1046.75,1046.75,1046.75,10,0,10.00
09/16/2004,07:21,1046.75,1047.00,1046.75,1047.00,231,3,234.00
09/16/2004,07:22,1047.00,1047.00,1046.75,1047.00,203,1,204.00
09/16/2004,07:23,1046.75,1047.00,1046.75,1046.75,1,134,135.00
09/16/2004,07:24,1046.75,1046.75,1046.50,1046.50,0,195,195.00
09/16/2004,07:25,1046.75,1046.75,1046.50,1046.50,2,137,139.00
09/16/2004,07:26,1046.75,1046.75,1046.50,1046.75,4,11,15.00
09/16/2004,07:27,1046.50,1046.75,1046.50,1046.75,7,21,28.00
09/16/2004,07:28,1046.75,1047.00,1046.75,1046.75,154,49,203.00
09/16/2004,07:29,1046.75,1047.00,1046.50,1047.00,120,9,129.00
09/16/2004,07:30,1046.75,1047.00,1046.50,1046.75,43,53,96.00
09/16/2004,07:31,1046.50,1047.50,1046.50,1047.50,329,146,475.00
09/16/2004,07:32,1047.50,1047.50,1046.75,1047.00,46,226,272.00
09/16/2004,07:33,1046.75,1047.25,1046.75,1047.25,74,28,102.00
09/16/2004,07:34,1047.25,1047.25,1047.00,1047.00,101,51,152.00
09/16/2004,07:35,1047.25,1047.25,1047.00,1047.25,11,18,29.00
09/16/2004,07:36,1047.25,1047.25,1047.00,1047.00,114,95,209.00
09/16/2004,07:37,1047.00,1047.00,1046.75,1047.00,6,46,52.00
09/16/2004,07:38,1047.00,1047.00,1046.75,1046.75,12,29,41.00
09/16/2004,07:39,1046.75,1046.75,1046.75,1046.75,0,11,11.00
09/16/2004,07:40,1046.75,1047.00,1046.75,1047.00,1,1,2.00
09/16/2004,07:41,1047.00,1047.00,1047.00,1047.00,123,0,123.00
09/16/2004,07:42,1047.00,1047.00,1046.75,1047.00,21,1,22.00
09/16/2004,07:43,1047.00,1047.00,1047.00,1047.00,40,0,40.00
09/16/2004,07:44,1047.00,1047.00,1046.75,1047.00,78,11,89.00
09/16/2004,07:45,1047.00,1047.00,1046.75,1046.75,36,5,41.00
09/16/2004,07:46,1047.00,1047.00,1047.00,1047.00,261,0,261.00
09/16/2004,07:47,1047.00,1047.25,1047.00,1047.00,17,205,222.00
09/16/2004,07:48,1047.25,1047.25,1047.00,1047.25,245,2,247.00
09/16/2004,07:49,1047.25,1047.25,1046.75,1047.00,132,262,394.00
09/16/2004,07:50,1047.00,1047.00,1046.75,1046.75,179,10,189.00
09/16/2004,07:51,1046.75,1046.75,1046.75,1046.75,0,275,275.00
09/16/2004,07:52,1047.00,1047.00,1047.00,1047.00,9,0,9.00
09/16/2004,07:53,1047.00,1047.00,1047.00,1047.00,2,0,2.00
09/16/2004,07:55,1046.75,1047.00,1046.75,1047.00,10,150,160.00
09/16/2004,07:56,1046.75,1046.75,1046.75,1046.75,0,10,10.00
09/16/2004,07:57,1046.75,1047.00,1046.75,1047.00,15,15,30.00
09/16/2004,07:58,1047.00,1047.00,1046.75,1047.00,192,17,209.00
09/16/2004,07:59,1046.75,1047.00,1046.75,1047.00,34,1,35.00
09/16/2004,08:00,1047.00,1047.00,1047.00,1047.00,52,0,52.00
09/16/2004,08:01,1047.25,1047.25,1047.00,1047.00,14,47,61.00
09/16/2004,08:02,1047.25,1047.25,1047.00,1047.00,15,142,157.00
09/16/2004,08:03,1047.00,1047.25,1047.00,1047.00,1,125,126.00
09/16/2004,08:04,1047.00,1047.00,1046.75,1047.00,3,233,236.00
09/16/2004,08:05,1046.75,1046.75,1046.75,1046.75,0,1,1.00
09/16/2004,08:06,1047.00,1047.00,1047.00,1047.00,3,0,3.00
09/16/2004,08:07,1047.00,1047.00,1046.75,1046.75,10,1,11.00
09/16/2004,08:08,1047.00,1047.00,1047.00,1047.00,135,0,135.00
09/16/2004,08:09,1047.25,1047.25,1047.00,1047.00,3,7,10.00
09/16/2004,08:10,1047.00,1047.50,1047.00,1047.50,872,6,878.00
09/16/2004,08:11,1047.50,1047.50,1047.25,1047.50,31,36,67.00
09/16/2004,08:12,1047.50,1047.50,1047.25,1047.50,19,1,20.00
09/16/2004,08:13,1047.25,1047.25,1047.00,1047.00,0,231,231.00
09/16/2004,08:14,1047.25,1047.25,1047.25,1047.25,32,0,32.00
09/16/2004,08:15,1047.25,1047.25,1047.25,1047.25,62,0,62.00
09/16/2004,08:16,1047.25,1047.25,1047.25,1047.25,9,0,9.00
09/16/2004,08:17,1047.25,1047.25,1047.00,1047.00,35,11,46.00
09/16/2004,08:18,1047.00,1047.00,1046.75,1047.00,5,35,40.00
09/16/2004,08:19,1047.00,1047.00,1046.75,1046.75,1,1,2.00
09/16/2004,08:20,1046.75,1047.00,1046.75,1047.00,63,5,68.00
09/16/2004,08:21,1046.75,1047.25,1046.75,1046.75,162,126,288.00
09/16/2004,08:22,1046.75,1047.00,1046.75,1047.00,5,170,175.00
09/16/2004,08:23,1046.75,1046.75,1046.75,1046.75,0,134,134.00
09/16/2004,08:24,1046.75,1046.75,1046.75,1046.75,0,49,49.00
09/16/2004,08:25,1046.50,1046.75,1046.50,1046.75,100,27,127.00
09/16/2004,08:26,1046.50,1046.75,1046.50,1046.75,149,12,161.00
09/16/2004,08:27,1046.75,1046.75,1046.25,1046.25,153,543,696.00
09/16/2004,08:28,1046.50,1046.50,1046.25,1046.50,78,175,253.00
09/16/2004,08:29,1046.25,1046.75,1046.25,1046.75,495,439,934.00
09/16/2004,08:30,1046.50,1047.25,1046.50,1047.00,2245,651,2896.00
09/16/2004,08:31,1047.00,1048.00,1047.00,1047.75,2437,981,3418.00
09/16/2004,08:32,1047.75,1048.00,1047.75,1048.00,391,589,980.00
09/16/2004,08:33,1047.75,1048.50,1047.75,1048.25,2137,1114,3251.00
09/16/2004,08:34,1048.25,1048.50,1048.00,1048.50,1274,717,1991.00
09/16/2004,08:35,1048.25,1048.50,1047.75,1048.00,302,1219,1521.00
09/16/2004,08:36,1048.00,1048.25,1047.75,1048.00,1081,887,1968.00
09/16/2004,08:37,1047.75,1048.25,1047.75,1048.00,491,545,1036.00
09/16/2004,08:38,1048.00,1048.50,1047.75,1048.50,799,378,1177.00
09/16/2004,08:39,1048.25,1048.50,1048.00,1048.00,509,1321,1830.00
09/16/2004,08:40,1048.25,1048.25,1047.75,1048.00,821,887,1708.00
09/16/2004,08:41,1048.00,1048.50,1048.00,1048.50,1739,274,2013.00
09/16/2004,08:42,1048.50,1049.25,1048.25,1049.00,4131,409,4540.00
09/16/2004,08:43,1048.75,1049.00,1048.50,1048.75,1444,950,2394.00
09/16/2004,08:44,1048.75,1049.00,1048.50,1048.50,514,719,1233.00
09/16/2004,08:45,1048.75,1048.75,1048.50,1048.50,38,326,364.00
09/16/2004,08:46,1048.50,1049.00,1048.25,1048.50,680,1910,2590.00
09/16/2004,08:47,1048.25,1049.00,1048.25,1049.00,952,342,1294.00
09/16/2004,08:48,1049.00,1049.00,1048.75,1048.75,560,335,895.00
09/16/2004,08:49,1048.75,1049.00,1048.50,1048.75,622,462,1084.00
09/16/2004,08:50,1048.75,1049.00,1048.50,1048.50,428,834,1262.00
09/16/2004,08:51,1048.50,1048.75,1048.50,1048.75,1127,99,1226.00
09/16/2004,08:52,1048.75,1048.75,1048.50,1048.50,178,644,822.00
09/16/2004,08:53,1048.75,1048.75,1048.50,1048.75,72,184,256.00
09/16/2004,08:54,1048.50,1049.00,1048.50,1048.50,332,508,840.00
09/16/2004,08:55,1048.75,1048.75,1048.25,1048.25,144,632,776.00
09/16/2004,08:56,1048.25,1049.00,1048.25,1048.75,958,519,1477.00
09/16/2004,08:57,1048.50,1048.75,1048.50,1048.75,1095,497,1592.00
09/16/2004,08:58,1048.75,1049.25,1048.50,1049.25,1643,68,1711.00
09/16/2004,08:59,1049.00,1049.75,1049.00,1049.25,3252,415,3667.00
09/16/2004,09:00,1049.25,1049.50,1049.25,1049.50,224,208,432.00
09/16/2004,09:01,1049.50,1049.50,1049.25,1049.25,1023,594,1617.00
09/16/2004,09:02,1049.50,1049.50,1049.00,1049.00,570,2045,2615.00
09/16/2004,09:03,1049.00,1049.50,1049.00,1049.25,1226,287,1513.00
09/16/2004,09:04,1049.25,1049.75,1049.25,1049.50,649,519,1168.00
09/16/2004,09:05,1049.50,1049.75,1049.25,1049.25,83,1410,1493.00
09/16/2004,09:06,1049.50,1049.50,1049.00,1049.50,755,905,1660.00
09/16/2004,09:07,1049.25,1049.50,1049.25,1049.50,33,114,147.00
09/16/2004,09:08,1049.25,1050.25,1049.25,1049.75,4953,485,5438.00
09/16/2004,09:09,1050.00,1050.00,1049.50,1049.75,784,744,1528.00
09/16/2004,09:10,1049.75,1050.00,1049.50,1049.75,1310,166,1476.00
09/16/2004,09:11,1049.75,1050.00,1049.75,1049.75,238,525,763.00
09/16/2004,09:12,1049.75,1050.25,1049.75,1050.25,1303,265,1568.00
09/16/2004,09:13,1050.00,1050.50,1050.00,1050.50,2217,196,2413.00
09/16/2004,09:14,1050.50,1051.00,1050.25,1050.75,3611,2443,6054.00
09/16/2004,09:15,1050.75,1051.25,1050.50,1051.00,2078,2571,4649.00
09/16/2004,09:16,1051.00,1051.00,1050.50,1050.75,474,1995,2469.00
09/16/2004,09:17,1050.50,1051.00,1050.50,1050.75,1850,1199,3049.00
09/16/2004,09:18,1050.75,1050.75,1050.50,1050.50,26,127,153.00
09/16/2004,09:19,1050.50,1051.00,1050.50,1050.50,2069,803,2872.00
09/16/2004,09:20,1050.50,1050.75,1050.25,1050.50,107,1398,1505.00
09/16/2004,09:21,1050.50,1050.75,1050.25,1050.50,809,1847,2656.00
09/16/2004,09:22,1050.25,1050.75,1050.25,1050.50,1090,559,1649.00
09/16/2004,09:23,1050.50,1050.50,1050.00,1050.25,404,1239,1643.00
09/16/2004,09:24,1050.25,1050.50,1050.00,1050.50,751,161,912.00
09/16/2004,09:25,1050.25,1050.75,1050.25,1050.50,500,145,645.00
09/16/2004,09:26,1050.75,1050.75,1050.25,1050.25,149,781,930.00
09/16/2004,09:27,1050.50,1050.75,1050.25,1050.75,548,136,684.00
09/16/2004,09:28,1050.50,1050.75,1050.50,1050.75,107,123,230.00
09/16/2004,09:29,1050.50,1051.00,1050.25,1051.00,1003,504,1507.00
09/16/2004,09:30,1051.00,1051.00,1050.50,1050.75,495,862,1357.00
09/16/2004,09:31,1050.75,1051.00,1050.75,1051.00,914,66,980.00
09/16/2004,09:32,1050.75,1051.00,1050.75,1051.00,554,105,659.00
09/16/2004,09:33,1051.00,1051.00,1050.75,1050.75,110,355,465.00
09/16/2004,09:34,1050.75,1051.00,1050.50,1050.50,99,726,825.00
09/16/2004,09:35,1050.50,1051.00,1050.25,1050.75,401,471,872.00
09/16/2004,09:36,1050.75,1051.00,1050.75,1050.75,2565,639,3204.00
09/16/2004,09:37,1051.00,1051.00,1050.75,1050.75,351,263,614.00
09/16/2004,09:38,1050.75,1051.00,1050.75,1051.00,26,543,569.00
09/16/2004,09:39,1051.00,1051.75,1050.75,1051.50,4649,818,5467.00
09/16/2004,09:40,1051.50,1051.50,1051.25,1051.25,679,236,915.00
09/16/2004,09:41,1051.50,1052.25,1051.25,1051.75,5061,1030,6091.00
09/16/2004,09:42,1052.00,1052.00,1051.75,1051.75,711,139,850.00
09/16/2004,09:43,1051.75,1052.00,1051.50,1051.50,950,1127,2077.00
09/16/2004,09:44,1051.50,1051.75,1051.50,1051.50,61,310,371.00
09/16/2004,09:45,1051.75,1051.75,1051.50,1051.50,1652,471,2123.00
09/16/2004,09:46,1051.75,1051.75,1051.50,1051.50,580,72,652.00
09/16/2004,09:47,1051.50,1051.75,1051.25,1051.50,286,675,961.00
09/16/2004,09:48,1051.50,1051.50,1051.25,1051.50,40,107,147.00
09/16/2004,09:49,1051.25,1051.75,1051.25,1051.75,1492,135,1627.00
09/16/2004,09:50,1051.50,1051.75,1051.50,1051.75,1407,41,1448.00
09/16/2004,09:51,1051.75,1051.75,1051.50,1051.75,88,156,244.00
09/16/2004,09:52,1051.75,1051.75,1051.50,1051.50,64,104,168.00
09/16/2004,09:53,1051.50,1051.75,1051.25,1051.25,63,1145,1208.00
09/16/2004,09:54,1051.25,1051.50,1051.25,1051.25,70,106,176.00
09/16/2004,09:55,1051.50,1051.50,1051.25,1051.25,46,476,522.00
09/16/2004,09:56,1051.25,1051.50,1051.25,1051.25,27,154,181.00
09/16/2004,09:57,1051.25,1051.50,1051.00,1051.00,62,959,1021.00
09/16/2004,09:58,1051.25,1051.25,1051.00,1051.00,83,88,171.00
09/16/2004,09:59,1051.00,1051.25,1051.00,1051.00,18,419,437.00
09/16/2004,10:00,1051.00,1051.25,1050.75,1051.00,181,699,880.00
09/16/2004,10:01,1051.25,1051.25,1050.75,1051.00,273,528,801.00
09/16/2004,10:02,1051.00,1051.00,1050.75,1050.75,678,84,762.00
09/16/2004,10:03,1050.75,1051.25,1050.75,1050.75,197,277,474.00
09/16/2004,10:04,1050.75,1051.00,1050.75,1050.75,30,71,101.00
09/16/2004,10:05,1050.75,1051.00,1050.75,1050.75,34,194,228.00
09/16/2004,10:06,1051.00,1051.00,1050.75,1051.00,38,318,356.00
09/16/2004,10:07,1050.75,1051.00,1050.50,1050.75,353,864,1217.00
09/16/2004,10:08,1051.00,1051.00,1050.75,1050.75,34,38,72.00
09/16/2004,10:09,1050.75,1051.00,1050.75,1051.00,482,106,588.00
09/16/2004,10:10,1051.00,1051.25,1051.00,1051.00,163,31,194.00
09/16/2004,10:11,1051.25,1051.25,1051.00,1051.25,105,74,179.00
09/16/2004,10:12,1051.00,1051.25,1051.00,1051.25,64,17,81.00
09/16/2004,10:13,1051.25,1051.50,1051.00,1051.50,1451,86,1537.00
09/16/2004,10:14,1051.50,1051.50,1050.75,1050.75,69,1236,1305.00
09/16/2004,10:15,1050.75,1051.25,1050.75,1051.00,290,106,396.00
09/16/2004,10:16,1051.00,1051.25,1051.00,1051.00,13,273,286.00
09/16/2004,10:17,1051.00,1051.25,1051.00,1051.00,33,104,137.00
09/16/2004,10:18,1051.25,1051.25,1051.00,1051.00,73,79,152.00
09/16/2004,10:19,1051.00,1051.25,1050.75,1050.75,6,1449,1455.00
09/16/2004,10:20,1050.75,1051.00,1050.50,1050.75,229,251,480.00
09/16/2004,10:21,1051.00,1051.00,1050.75,1050.75,51,136,187.00
09/16/2004,10:22,1051.00,1051.25,1050.75,1051.00,687,47,734.00
09/16/2004,10:23,1051.00,1051.25,1051.00,1051.25,36,51,87.00
09/16/2004,10:24,1051.00,1051.25,1051.00,1051.00,57,47,104.00
09/16/2004,10:25,1051.00,1051.25,1051.00,1051.00,121,1373,1494.00
09/16/2004,10:26,1051.25,1051.25,1051.00,1051.25,81,215,296.00
09/16/2004,10:27,1051.25,1051.25,1050.75,1050.75,479,292,771.00
09/16/2004,10:28,1051.00,1051.00,1050.75,1050.75,142,17,159.00
09/16/2004,10:29,1050.75,1051.25,1050.75,1051.00,382,20,402.00
09/16/2004,10:30,1051.00,1051.25,1051.00,1051.25,665,39,704.00
09/16/2004,10:31,1051.25,1051.50,1051.25,1051.25,193,347,540.00
09/16/2004,10:32,1051.00,1051.25,1051.00,1051.00,140,249,389.00
09/16/2004,10:33,1051.00,1051.00,1050.75,1050.75,28,31,59.00
09/16/2004,10:34,1050.75,1051.00,1050.75,1050.75,79,42,121.00
09/16/2004,10:35,1051.00,1051.00,1050.75,1050.75,23,46,69.00
09/16/2004,10:36,1051.00,1051.00,1050.75,1050.75,13,769,782.00
09/16/2004,10:37,1050.75,1051.00,1050.50,1050.50,12,459,471.00
09/16/2004,10:38,1050.75,1050.75,1050.50,1050.50,82,101,183.00
09/16/2004,10:39,1050.50,1050.75,1050.50,1050.50,35,67,102.00
09/16/2004,10:40,1050.50,1050.75,1050.50,1050.50,24,279,303.00
09/16/2004,10:41,1050.75,1050.75,1050.50,1050.50,37,207,244.00
09/16/2004,10:42,1050.50,1050.50,1050.25,1050.50,184,917,1101.00
09/16/2004,10:43,1050.25,1050.50,1050.00,1050.25,632,1866,2498.00
09/16/2004,10:44,1050.25,1050.50,1050.25,1050.25,11,216,227.00
09/16/2004,10:45,1050.25,1050.50,1050.25,1050.50,6,432,438.00
09/16/2004,10:46,1050.25,1050.50,1050.25,1050.50,18,67,85.00
09/16/2004,10:47,1050.50,1050.50,1050.25,1050.25,139,213,352.00
09/16/2004,10:48,1050.25,1050.50,1050.00,1050.25,173,612,785.00
09/16/2004,10:49,1050.00,1050.25,1050.00,1050.00,158,41,199.00
09/16/2004,10:50,1050.00,1050.25,1050.00,1050.00,28,25,53.00
09/16/2004,10:51,1050.25,1050.50,1050.00,1050.25,688,146,834.00
09/16/2004,10:52,1050.25,1050.50,1050.00,1050.50,402,17,419.00
09/16/2004,10:53,1050.50,1050.50,1050.25,1050.50,231,8,239.00
09/16/2004,10:54,1050.25,1050.50,1050.00,1050.00,85,628,713.00
09/16/2004,10:55,1050.00,1050.50,1050.00,1050.25,426,153,579.00
09/16/2004,10:56,1050.25,1050.50,1049.75,1049.75,73,993,1066.00
09/16/2004,10:57,1049.75,1050.00,1049.75,1050.00,163,91,254.00
09/16/2004,10:58,1050.00,1050.25,1049.75,1050.00,535,306,841.00
09/16/2004,10:59,1050.25,1050.25,1049.75,1050.25,226,460,686.00
09/16/2004,11:00,1050.25,1050.25,1050.00,1050.25,74,86,160.00
09/16/2004,11:01,1050.00,1050.25,1049.00,1049.25,892,3559,4451.00
09/16/2004,11:02,1049.25,1049.25,1048.75,1049.00,1620,2926,4546.00
09/16/2004,11:03,1049.00,1049.25,1048.50,1049.00,928,1233,2161.00
09/16/2004,11:04,1049.25,1049.75,1049.00,1049.50,1540,1028,2568.00
09/16/2004,11:05,1049.25,1049.25,1048.50,1048.75,884,2314,3198.00
09/16/2004,11:06,1048.75,1049.00,1048.25,1048.50,992,1663,2655.00
09/16/2004,11:07,1048.75,1049.25,1048.50,1049.00,1090,372,1462.00
09/16/2004,11:08,1049.00,1049.25,1048.75,1049.00,194,655,849.00
09/16/2004,11:09,1049.00,1049.25,1049.00,1049.00,163,421,584.00
09/16/2004,11:10,1049.00,1049.25,1048.75,1048.75,150,533,683.00
09/16/2004,11:11,1048.75,1049.00,1048.75,1049.00,304,57,361.00
09/16/2004,11:12,1048.75,1049.25,1048.75,1049.25,989,181,1170.00
09/16/2004,11:13,1049.25,1049.25,1049.00,1049.25,507,34,541.00
09/16/2004,11:14,1049.25,1049.50,1049.00,1049.50,818,171,989.00
09/16/2004,11:15,1049.25,1049.50,1049.00,1049.25,157,446,603.00
09/16/2004,11:16,1049.25,1049.25,1049.00,1049.00,33,109,142.00
09/16/2004,11:17,1049.00,1049.25,1049.00,1049.00,7,158,165.00
09/16/2004,11:18,1049.00,1049.25,1048.75,1048.75,194,1030,1224.00
09/16/2004,11:19,1048.75,1049.00,1048.50,1049.00,105,463,568.00
09/16/2004,11:20,1049.00,1049.25,1048.75,1049.00,264,305,569.00
09/16/2004,11:21,1049.00,1049.25,1048.75,1049.00,281,373,654.00
09/16/2004,11:22,1049.00,1049.25,1049.00,1049.00,201,77,278.00
09/16/2004,11:23,1049.25,1049.25,1049.00,1049.00,23,190,213.00
09/16/2004,11:24,1049.25,1049.25,1049.00,1049.00,27,37,64.00
09/16/2004,11:25,1049.25,1049.50,1049.00,1049.50,423,110,533.00
09/16/2004,11:26,1049.25,1049.50,1049.25,1049.50,174,42,216.00
09/16/2004,11:27,1049.50,1049.75,1049.25,1049.25,649,320,969.00
09/16/2004,11:28,1049.50,1049.75,1049.25,1049.50,236,79,315.00
09/16/2004,11:29,1049.50,1049.75,1049.50,1049.75,147,21,168.00
09/16/2004,11:30,1049.50,1049.75,1049.50,1049.50,78,43,121.00
09/16/2004,11:31,1049.75,1050.00,1049.50,1049.75,717,66,783.00
09/16/2004,11:32,1050.00,1050.25,1049.75,1050.00,843,148,991.00
09/16/2004,11:33,1050.25,1050.75,1050.00,1050.75,1944,793,2737.00
09/16/2004,11:34,1050.50,1050.75,1050.25,1050.25,304,845,1149.00
09/16/2004,11:35,1050.25,1050.75,1050.25,1050.50,708,106,814.00
09/16/2004,11:36,1050.75,1050.75,1050.50,1050.50,157,413,570.00
09/16/2004,11:37,1050.50,1050.50,1050.25,1050.25,34,43,77.00
09/16/2004,11:38,1050.50,1050.50,1050.25,1050.50,21,33,54.00
09/16/2004,11:39,1050.50,1050.50,1050.25,1050.25,42,30,72.00
09/16/2004,11:40,1050.25,1050.75,1050.25,1050.50,794,57,851.00
09/16/2004,11:41,1050.75,1050.75,1050.25,1050.50,49,142,191.00
09/16/2004,11:42,1050.50,1050.75,1050.25,1050.50,474,163,637.00
09/16/2004,11:43,1050.25,1050.50,1050.25,1050.25,175,87,262.00
09/16/2004,11:44,1050.25,1050.50,1050.25,1050.50,175,219,394.00
09/16/2004,11:45,1050.25,1050.50,1050.25,1050.25,23,25,48.00
09/16/2004,11:46,1050.50,1050.50,1050.25,1050.50,68,7,75.00
09/16/2004,11:47,1050.50,1050.75,1050.50,1050.75,606,61,667.00
09/16/2004,11:48,1050.75,1051.00,1050.50,1050.75,632,64,696.00
09/16/2004,11:49,1051.00,1051.00,1050.50,1050.75,294,212,506.00
09/16/2004,11:50,1050.75,1050.75,1050.50,1050.75,69,8,77.00
09/16/2004,11:51,1050.50,1050.75,1050.50,1050.75,23,23,46.00
09/16/2004,11:52,1050.75,1050.75,1050.50,1050.75,46,6,52.00
09/16/2004,11:53,1050.50,1050.75,1050.25,1050.25,12,1012,1024.00
09/16/2004,11:54,1050.25,1050.25,1050.00,1050.25,184,215,399.00
09/16/2004,11:55,1050.25,1050.25,1050.00,1050.25,82,82,164.00
09/16/2004,11:56,1050.25,1050.25,1050.00,1050.25,28,28,56.00
09/16/2004,11:57,1050.00,1050.25,1050.00,1050.25,584,13,597.00
09/16/2004,11:58,1050.25,1050.50,1050.00,1050.25,333,38,371.00
09/16/2004,11:59,1050.25,1050.50,1050.25,1050.25,5,162,167.00
09/16/2004,12:00,1050.25,1050.50,1050.00,1050.25,20,222,242.00
09/16/2004,12:01,1050.00,1050.25,1050.00,1050.00,103,10,113.00
09/16/2004,12:02,1050.00,1050.25,1050.00,1050.25,376,7,383.00
09/16/2004,12:03,1050.25,1050.25,1049.75,1049.75,83,601,684.00
09/16/2004,12:04,1050.00,1050.00,1049.75,1050.00,94,72,166.00
09/16/2004,12:05,1050.00,1050.25,1049.75,1050.25,405,8,413.00
09/16/2004,12:06,1050.00,1050.25,1049.75,1050.00,95,309,404.00
09/16/2004,12:07,1049.75,1050.00,1049.75,1049.75,37,25,62.00
09/16/2004,12:08,1050.00,1050.00,1049.75,1050.00,37,33,70.00
09/16/2004,12:09,1050.00,1050.00,1049.75,1050.00,12,10,22.00
09/16/2004,12:10,1050.00,1050.00,1049.75,1049.75,31,1,32.00
09/16/2004,12:11,1050.00,1050.00,1049.75,1049.75,100,524,624.00
09/16/2004,12:12,1049.75,1050.00,1049.50,1049.50,19,457,476.00
09/16/2004,12:13,1049.50,1050.00,1049.50,1049.75,207,391,598.00
09/16/2004,12:14,1049.50,1049.75,1049.50,1049.75,225,5,230.00
09/16/2004,12:15,1049.75,1050.00,1049.75,1049.75,28,123,151.00
09/16/2004,12:16,1049.75,1049.75,1049.50,1049.50,34,195,229.00
09/16/2004,12:17,1049.50,1049.75,1049.50,1049.75,130,21,151.00
09/16/2004,12:18,1049.75,1050.00,1049.75,1050.00,112,18,130.00
09/16/2004,12:19,1050.00,1050.00,1049.75,1050.00,25,4,29.00
09/16/2004,12:20,1050.00,1050.00,1049.75,1049.75,40,26,66.00
09/16/2004,12:21,1050.00,1050.00,1049.75,1049.75,72,31,103.00
09/16/2004,12:22,1049.75,1050.00,1049.75,1050.00,92,141,233.00
09/16/2004,12:23,1050.00,1050.00,1049.75,1050.00,47,3,50.00
09/16/2004,12:24,1049.75,1050.00,1049.75,1050.00,11,3,14.00
09/16/2004,12:25,1049.75,1050.00,1049.75,1050.00,58,9,67.00
09/16/2004,12:26,1050.00,1050.00,1049.75,1050.00,48,2,50.00
09/16/2004,12:27,1049.75,1050.00,1049.75,1050.00,64,4,68.00
09/16/2004,12:28,1050.00,1050.00,1049.75,1050.00,162,5,167.00
09/16/2004,12:29,1050.25,1050.25,1050.00,1050.00,154,51,205.00
09/16/2004,12:30,1050.25,1050.25,1050.00,1050.25,26,29,55.00
09/16/2004,12:31,1050.25,1050.25,1050.00,1050.25,56,21,77.00
09/16/2004,12:32,1050.25,1050.25,1050.00,1050.25,37,4,41.00
09/16/2004,12:33,1050.00,1050.25,1050.00,1050.00,127,69,196.00
09/16/2004,12:34,1050.00,1050.25,1050.00,1050.25,228,40,268.00
09/16/2004,12:35,1050.25,1050.25,1049.75,1050.25,404,414,818.00
09/16/2004,12:36,1050.25,1050.25,1049.75,1050.00,50,232,282.00
09/16/2004,12:37,1050.00,1050.25,1049.75,1050.00,336,215,551.00
09/16/2004,12:38,1050.25,1050.25,1050.00,1050.25,433,53,486.00
09/16/2004,12:39,1050.25,1050.25,1050.00,1050.25,30,4,34.00
09/16/2004,12:40,1050.25,1050.75,1050.00,1050.75,1081,253,1334.00
09/16/2004,12:41,1050.75,1051.00,1050.50,1050.75,2054,391,2445.00
09/16/2004,12:42,1050.75,1051.00,1050.50,1051.00,665,109,774.00
09/16/2004,12:43,1051.00,1051.00,1050.00,1050.25,102,1388,1490.00
09/16/2004,12:44,1050.00,1050.50,1050.00,1050.50,247,744,991.00
09/16/2004,12:45,1050.25,1050.50,1050.00,1050.25,182,240,422.00
09/16/2004,12:46,1050.25,1050.50,1050.25,1050.25,60,45,105.00
09/16/2004,12:47,1050.50,1050.50,1050.25,1050.50,28,4,32.00
09/16/2004,12:48,1050.25,1050.75,1050.25,1050.25,793,152,945.00
09/16/2004,12:49,1050.50,1050.50,1050.25,1050.25,277,39,316.00
09/16/2004,12:50,1050.50,1050.50,1050.25,1050.50,212,1,213.00
09/16/2004,12:51,1050.50,1050.75,1050.25,1050.75,381,120,501.00
09/16/2004,12:52,1050.75,1050.75,1050.50,1050.50,261,7,268.00
09/16/2004,12:53,1050.50,1050.75,1050.50,1050.75,121,303,424.00
09/16/2004,12:54,1050.50,1050.75,1050.50,1050.50,26,10,36.00
09/16/2004,12:55,1050.50,1050.75,1050.50,1050.50,24,24,48.00
09/16/2004,12:56,1050.75,1050.75,1050.50,1050.50,11,203,214.00
09/16/2004,12:57,1050.75,1050.75,1050.75,1050.75,587,0,587.00
09/16/2004,12:58,1050.75,1051.00,1050.75,1050.75,240,314,554.00
09/16/2004,12:59,1050.75,1050.75,1050.50,1050.50,36,231,267.00
09/16/2004,13:00,1050.50,1050.75,1050.50,1050.75,28,305,333.00
09/16/2004,13:01,1050.75,1050.75,1050.50,1050.50,167,288,455.00
09/16/2004,13:02,1050.25,1050.75,1050.25,1050.75,409,25,434.00
09/16/2004,13:03,1050.50,1051.50,1050.50,1051.50,4574,657,5231.00
09/16/2004,13:04,1051.50,1051.50,1051.25,1051.25,765,101,866.00
09/16/2004,13:05,1051.25,1051.25,1051.00,1051.00,62,515,577.00
09/16/2004,13:06,1051.25,1051.50,1051.00,1051.50,829,274,1103.00
09/16/2004,13:07,1051.50,1051.50,1051.25,1051.25,25,60,85.00
09/16/2004,13:08,1051.25,1051.50,1051.00,1051.00,91,288,379.00
09/16/2004,13:09,1051.00,1051.50,1051.00,1051.25,422,107,529.00
09/16/2004,13:10,1051.25,1051.50,1051.25,1051.25,43,480,523.00
09/16/2004,13:11,1051.25,1051.50,1051.25,1051.25,1,330,331.00
09/16/2004,13:12,1051.25,1051.25,1051.00,1051.25,29,73,102.00
09/16/2004,13:13,1051.00,1051.25,1050.75,1051.00,13,894,907.00
09/16/2004,13:14,1051.00,1051.00,1050.25,1050.25,31,1971,2002.00
09/16/2004,13:15,1050.25,1050.50,1050.00,1050.25,446,1100,1546.00
09/16/2004,13:16,1050.25,1050.50,1050.25,1050.25,473,327,800.00
09/16/2004,13:17,1050.50,1050.50,1050.25,1050.25,42,216,258.00
09/16/2004,13:18,1050.25,1050.50,1050.00,1050.00,15,780,795.00
09/16/2004,13:19,1050.00,1050.50,1050.00,1050.25,307,782,1089.00
09/16/2004,13:20,1050.25,1050.50,1050.25,1050.50,106,872,978.00
09/16/2004,13:21,1050.25,1050.50,1050.25,1050.25,22,321,343.00
09/16/2004,13:22,1050.25,1051.00,1050.25,1050.75,1798,549,2347.00
09/16/2004,13:23,1050.75,1051.00,1050.25,1050.50,443,830,1273.00
09/16/2004,13:24,1050.50,1050.75,1050.25,1050.50,297,423,720.00
09/16/2004,13:25,1050.75,1051.00,1050.75,1051.00,1170,492,1662.00
09/16/2004,13:26,1051.00,1051.25,1050.75,1051.00,583,330,913.00
09/16/2004,13:27,1051.00,1051.00,1050.50,1050.75,198,570,768.00
09/16/2004,13:28,1050.75,1050.75,1050.50,1050.75,364,23,387.00
09/16/2004,13:29,1050.75,1051.50,1050.75,1051.50,2171,239,2410.00
09/16/2004,13:30,1051.50,1051.50,1051.25,1051.25,1600,158,1758.00
09/16/2004,13:31,1051.50,1051.50,1051.00,1051.25,584,986,1570.00
09/16/2004,13:32,1051.25,1051.25,1051.00,1051.25,884,8,892.00
09/16/2004,13:33,1051.25,1051.25,1051.00,1051.25,28,334,362.00
09/16/2004,13:34,1051.25,1051.25,1051.00,1051.00,26,146,172.00
09/16/2004,13:35,1051.00,1051.25,1051.00,1051.00,14,14,28.00
09/16/2004,13:36,1051.00,1051.25,1050.75,1050.75,44,1160,1204.00
09/16/2004,13:37,1050.75,1051.25,1050.75,1051.25,231,164,395.00
09/16/2004,13:38,1051.00,1051.25,1051.00,1051.00,6,9,15.00
09/16/2004,13:39,1051.00,1051.25,1050.50,1050.50,10,896,906.00
09/16/2004,13:40,1050.75,1050.75,1050.50,1050.50,92,413,505.00
09/16/2004,13:41,1050.50,1050.75,1050.50,1050.50,14,169,183.00
09/16/2004,13:42,1050.75,1050.75,1050.50,1050.50,10,73,83.00
09/16/2004,13:43,1050.75,1050.75,1050.50,1050.50,338,47,385.00
09/16/2004,13:44,1050.50,1050.75,1050.50,1050.50,437,598,1035.00
09/16/2004,13:45,1050.50,1051.00,1050.50,1051.00,865,124,989.00
09/16/2004,13:46,1050.75,1051.00,1050.75,1051.00,114,68,182.00
09/16/2004,13:47,1051.00,1051.00,1050.75,1051.00,23,7,30.00
09/16/2004,13:48,1051.00,1051.00,1050.75,1050.75,68,119,187.00
09/16/2004,13:49,1051.00,1051.00,1050.75,1050.75,11,98,109.00
09/16/2004,13:50,1050.75,1051.00,1050.50,1051.00,466,640,1106.00
09/16/2004,13:51,1051.00,1051.00,1050.75,1050.75,7,82,89.00
09/16/2004,13:52,1050.75,1051.00,1050.75,1051.00,42,186,228.00
09/16/2004,13:53,1051.00,1051.00,1050.50,1050.75,22,310,332.00
09/16/2004,13:54,1050.75,1050.75,1050.50,1050.75,21,7,28.00
09/16/2004,13:55,1050.75,1050.75,1050.25,1050.25,98,890,988.00
09/16/2004,13:56,1050.25,1050.50,1050.00,1050.50,462,800,1262.00
09/16/2004,13:57,1050.50,1050.50,1050.00,1050.25,67,732,799.00
09/16/2004,13:58,1050.25,1050.50,1050.00,1050.25,342,363,705.00
09/16/2004,13:59,1050.50,1050.50,1050.25,1050.25,88,237,325.00
09/16/2004,14:00,1050.50,1050.50,1050.25,1050.50,14,354,368.00
09/16/2004,14:01,1050.50,1050.50,1050.00,1050.25,21,189,210.00
09/16/2004,14:02,1050.25,1050.50,1050.00,1050.50,525,112,637.00
09/16/2004,14:03,1050.25,1050.50,1050.25,1050.25,5,377,382.00
09/16/2004,14:04,1050.25,1050.50,1050.25,1050.50,5,169,174.00
09/16/2004,14:05,1050.25,1050.50,1050.25,1050.25,7,135,142.00
09/16/2004,14:06,1050.25,1050.50,1049.75,1049.75,37,1475,1512.00
09/16/2004,14:07,1049.75,1050.00,1048.75,1049.00,1277,5602,6879.00
09/16/2004,14:08,1049.25,1049.50,1049.00,1049.25,798,696,1494.00
09/16/2004,14:09,1049.25,1049.50,1049.25,1049.25,41,836,877.00
09/16/2004,14:10,1049.50,1049.50,1049.25,1049.50,635,760,1395.00
09/16/2004,14:11,1049.50,1049.75,1049.00,1049.00,612,1533,2145.00
09/16/2004,14:12,1049.00,1049.25,1049.00,1049.00,445,1050,1495.00
09/16/2004,14:13,1049.00,1049.25,1049.00,1049.25,909,2289,3198.00
09/16/2004,14:14,1049.00,1049.25,1048.75,1049.25,623,149,772.00
09/16/2004,14:15,1049.25,1049.25,1049.00,1049.25,666,349,1015.00
09/16/2004,14:16,1049.00,1049.00,1048.00,1048.50,1029,5716,6745.00
09/16/2004,14:17,1048.25,1048.50,1047.75,1047.75,198,2529,2727.00
09/16/2004,14:18,1048.00,1048.00,1047.75,1048.00,680,1317,1997.00
09/16/2004,14:19,1047.75,1048.50,1047.75,1048.50,1747,144,1891.00
09/16/2004,14:20,1048.50,1048.50,1048.25,1048.50,221,277,498.00
09/16/2004,14:21,1048.50,1048.75,1048.25,1048.50,1610,807,2417.00
09/16/2004,14:22,1048.50,1048.50,1048.00,1048.25,133,1224,1357.00
09/16/2004,14:23,1048.00,1048.25,1048.00,1048.25,124,113,237.00
09/16/2004,14:24,1048.25,1048.25,1048.00,1048.25,486,52,538.00
09/16/2004,14:25,1048.25,1048.25,1048.00,1048.25,93,35,128.00
09/16/2004,14:26,1048.25,1048.25,1048.00,1048.00,47,626,673.00
09/16/2004,14:27,1048.00,1048.25,1048.00,1048.25,67,55,122.00
09/16/2004,14:28,1048.25,1048.25,1048.00,1048.00,160,184,344.00
09/16/2004,14:29,1048.00,1048.25,1048.00,1048.25,396,70,466.00
09/16/2004,14:30,1048.25,1048.50,1048.25,1048.50,1812,22,1834.00
09/16/2004,14:31,1048.50,1049.00,1048.25,1049.00,1814,221,2035.00
09/16/2004,14:32,1049.00,1049.25,1048.75,1049.00,370,569,939.00
09/16/2004,14:33,1048.75,1049.00,1048.75,1049.00,132,31,163.00
09/16/2004,14:34,1048.75,1049.25,1048.75,1049.00,274,93,367.00
09/16/2004,14:35,1049.00,1049.25,1049.00,1049.25,180,8,188.00
09/16/2004,14:36,1049.25,1049.50,1049.00,1049.50,702,148,850.00
09/16/2004,14:37,1049.50,1049.75,1049.25,1049.50,899,185,1084.00
09/16/2004,14:38,1049.50,1049.75,1049.50,1049.75,583,63,646.00
09/16/2004,14:39,1049.75,1050.00,1049.25,1049.25,1159,2839,3998.00
09/16/2004,14:40,1049.25,1049.50,1049.25,1049.25,186,670,856.00
09/16/2004,14:41,1049.50,1049.50,1049.00,1049.25,252,381,633.00
09/16/2004,14:42,1049.00,1049.50,1049.00,1049.00,272,374,646.00
09/16/2004,14:43,1049.25,1049.25,1049.00,1049.25,308,247,555.00
09/16/2004,14:44,1049.25,1049.50,1049.00,1049.50,605,27,632.00
09/16/2004,14:45,1049.50,1049.50,1049.25,1049.50,33,23,56.00
09/16/2004,14:46,1049.50,1049.75,1049.25,1049.75,436,132,568.00
09/16/2004,14:47,1049.50,1049.75,1049.50,1049.75,253,342,595.00
09/16/2004,14:48,1049.75,1049.75,1049.25,1049.50,44,674,718.00
09/16/2004,14:49,1049.50,1049.75,1049.00,1049.50,1394,606,2000.00
09/16/2004,14:50,1049.50,1049.75,1049.25,1049.25,266,190,456.00
09/16/2004,14:51,1049.50,1049.75,1049.25,1049.75,1433,788,2221.00
09/16/2004,14:52,1049.75,1050.00,1049.75,1049.75,1332,131,1463.00
09/16/2004,14:53,1050.00,1050.00,1049.75,1049.75,358,626,984.00
09/16/2004,14:54,1049.75,1050.00,1049.75,1049.75,451,65,516.00
09/16/2004,14:55,1049.75,1050.00,1049.50,1049.50,126,1212,1338.00
09/16/2004,14:56,1049.75,1049.75,1049.50,1049.50,105,260,365.00
09/16/2004,14:57,1049.75,1049.75,1049.25,1049.50,703,1212,1915.00
09/16/2004,14:58,1049.50,1049.50,1049.25,1049.25,213,357,570.00
09/16/2004,14:59,1049.50,1049.50,1049.00,1049.25,415,1074,1489.00
09/16/2004,15:00,1049.00,1049.25,1049.00,1049.25,1109,1242,2351.00
09/16/2004,15:01,1049.25,1049.50,1049.00,1049.50,2129,1945,4074.00
09/16/2004,15:02,1049.25,1050.25,1049.25,1050.00,3085,967,4052.00
09/16/2004,15:03,1050.00,1050.25,1049.50,1050.00,1459,789,2248.00
09/16/2004,15:04,1049.75,1050.00,1049.50,1049.50,409,503,912.00
09/16/2004,15:05,1049.75,1049.75,1049.50,1049.50,1548,2,1550.00
09/16/2004,15:06,1049.50,1049.75,1049.25,1049.50,214,959,1173.00
09/16/2004,15:07,1049.50,1049.75,1049.25,1049.75,481,622,1103.00
09/16/2004,15:08,1049.50,1050.00,1049.50,1049.75,849,711,1560.00
09/16/2004,15:09,1050.00,1050.25,1049.75,1050.00,1424,768,2192.00
09/16/2004,15:10,1050.00,1050.00,1049.75,1050.00,700,414,1114.00
09/16/2004,15:11,1050.00,1050.00,1049.75,1050.00,171,434,605.00
09/16/2004,15:12,1050.00,1050.00,1049.75,1049.75,228,940,1168.00
09/16/2004,15:13,1049.75,1050.00,1049.75,1050.00,61,348,409.00
09/16/2004,15:14,1049.75,1050.00,1049.75,1050.00,570,201,771.00
09/16/2004,15:15,1049.75,1050.25,1049.25,1049.50,1741,4202,5943.00
09/16/2004,15:16,1049.50,1049.75,1049.50,1049.75,101,0,101.00
09/16/2004,15:31,1049.75,1049.75,1049.25,1049.25,83,25,108.00
09/16/2004,15:32,1049.25,1049.50,1049.25,1049.25,45,209,254.00
09/16/2004,15:33,1049.50,1049.50,1049.00,1049.25,32,269,301.00
09/16/2004,15:34,1049.25,1049.25,1049.00,1049.25,3,110,113.00
09/16/2004,15:35,1049.00,1049.00,1048.75,1049.00,10,94,104.00
09/16/2004,15:36,1049.00,1049.00,1048.75,1048.75,10,3,13.00
09/16/2004,15:37,1049.00,1049.00,1048.75,1049.00,8,26,34.00
09/16/2004,15:38,1049.00,1049.25,1048.75,1049.00,217,3,220.00
09/16/2004,15:39,1049.00,1049.25,1049.00,1049.25,67,1,68.00
09/16/2004,15:40,1049.25,1049.50,1049.25,1049.50,136,1,137.00
09/16/2004,15:41,1049.50,1049.75,1049.50,1049.50,14,145,159.00
09/16/2004,15:42,1049.50,1049.50,1049.25,1049.50,32,52,84.00
09/16/2004,15:43,1049.50,1049.50,1049.50,1049.50,46,0,46.00
09/16/2004,15:44,1049.25,1049.50,1049.25,1049.50,1,3,4.00
09/16/2004,15:46,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/16/2004,15:47,1049.50,1049.50,1049.50,1049.50,40,0,40.00
09/16/2004,15:48,1049.50,1049.75,1049.50,1049.75,73,0,73.00
09/16/2004,15:50,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/16/2004,15:51,1049.50,1049.50,1049.50,1049.50,0,51,51.00
09/16/2004,15:52,1049.50,1049.50,1049.25,1049.50,2,13,15.00
09/16/2004,15:53,1049.50,1049.50,1049.25,1049.25,1,1,2.00
09/16/2004,15:54,1049.50,1049.50,1049.50,1049.50,10,0,10.00
09/16/2004,15:55,1049.50,1049.50,1049.50,1049.50,44,0,44.00
09/16/2004,15:56,1049.75,1049.75,1049.75,1049.75,10,0,10.00
09/16/2004,15:59,1049.50,1049.50,1049.50,1049.50,0,3,3.00
09/16/2004,16:00,1049.50,1049.50,1049.50,1049.50,0,6,6.00
09/16/2004,17:01,1049.50,1049.50,1049.50,1049.50,5,0,5.00
09/16/2004,17:03,1049.50,1049.50,1049.25,1049.50,3,1,4.00
09/16/2004,17:04,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/16/2004,17:05,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/16/2004,17:06,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/16/2004,17:08,1049.25,1049.25,1049.25,1049.25,0,21,21.00
09/16/2004,17:09,1049.25,1049.25,1049.25,1049.25,0,6,6.00
09/16/2004,17:10,1049.25,1049.25,1049.25,1049.25,0,4,4.00
09/16/2004,17:12,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/16/2004,17:13,1049.25,1049.25,1049.25,1049.25,0,3,3.00
09/16/2004,17:15,1049.25,1049.25,1049.25,1049.25,0,14,14.00
09/16/2004,17:18,1049.25,1049.25,1049.25,1049.25,0,6,6.00
09/16/2004,17:20,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/16/2004,17:22,1049.25,1049.25,1049.25,1049.25,0,2,2.00
09/16/2004,17:23,1049.25,1049.25,1049.25,1049.25,0,16,16.00
09/16/2004,17:24,1049.00,1049.00,1049.00,1049.00,0,42,42.00
09/16/2004,17:25,1049.00,1049.00,1049.00,1049.00,0,45,45.00
09/16/2004,17:27,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/16/2004,17:28,1049.00,1049.00,1049.00,1049.00,0,3,3.00
09/16/2004,17:30,1049.25,1049.25,1049.25,1049.25,62,0,62.00
09/16/2004,17:31,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/16/2004,17:32,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,17:33,1049.00,1049.00,1049.00,1049.00,0,11,11.00
09/16/2004,17:34,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/16/2004,17:37,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,17:40,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,17:41,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/16/2004,17:50,1049.50,1049.50,1049.50,1049.50,20,0,20.00
09/16/2004,17:53,1049.25,1049.25,1049.25,1049.25,0,2,2.00
09/16/2004,17:55,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/16/2004,17:58,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/16/2004,18:00,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/16/2004,18:01,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/16/2004,18:02,1049.25,1049.25,1049.25,1049.25,0,34,34.00
09/16/2004,18:06,1049.25,1049.25,1049.25,1049.25,0,5,5.00
09/16/2004,18:07,1049.00,1049.25,1049.00,1049.25,1,45,46.00
09/16/2004,18:13,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/16/2004,18:15,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,18:18,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/16/2004,18:23,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/16/2004,18:36,1049.00,1049.00,1049.00,1049.00,0,50,50.00
09/16/2004,18:41,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/16/2004,18:44,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/16/2004,18:46,1049.25,1049.25,1049.00,1049.00,1,1,2.00
09/16/2004,18:51,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/16/2004,18:52,1049.25,1049.25,1049.25,1049.25,6,0,6.00
09/16/2004,18:56,1049.00,1049.25,1049.00,1049.25,1,1,2.00
09/16/2004,19:01,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,19:03,1049.00,1049.00,1049.00,1049.00,0,30,30.00
09/16/2004,19:04,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/16/2004,19:12,1049.25,1049.25,1049.25,1049.25,6,0,6.00
09/16/2004,19:13,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,19:15,1049.00,1049.25,1049.00,1049.25,2,1,3.00
09/16/2004,19:19,1049.00,1049.25,1049.00,1049.25,10,8,18.00
09/16/2004,19:20,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/16/2004,19:21,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/16/2004,19:22,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/16/2004,19:23,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/16/2004,19:24,1049.25,1049.25,1049.25,1049.25,8,0,8.00
09/16/2004,19:25,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/16/2004,19:26,1049.25,1049.25,1049.25,1049.25,20,0,20.00
09/16/2004,19:28,1049.25,1049.25,1049.25,1049.25,13,0,13.00
09/16/2004,19:33,1049.00,1049.00,1049.00,1049.00,0,4,4.00
09/16/2004,19:34,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,19:48,1049.25,1049.25,1049.25,1049.25,4,0,4.00
09/16/2004,19:53,1049.25,1049.25,1049.25,1049.25,15,0,15.00
09/16/2004,19:55,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,19:56,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/16/2004,20:04,1049.25,1049.25,1049.25,1049.25,9,0,9.00
09/16/2004,20:05,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,20:06,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/16/2004,20:09,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/16/2004,20:12,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,20:16,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/16/2004,20:18,1049.25,1049.25,1049.00,1049.00,2,10,12.00
09/16/2004,20:29,1049.00,1049.00,1049.00,1049.00,0,10,10.00
09/16/2004,20:30,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/16/2004,20:39,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,20:42,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/16/2004,20:46,1049.00,1049.00,1049.00,1049.00,0,32,32.00
09/16/2004,20:55,1049.00,1049.00,1048.75,1048.75,0,5,5.00
09/16/2004,20:56,1048.75,1048.75,1048.75,1048.75,0,25,25.00
09/16/2004,20:58,1049.00,1049.00,1049.00,1049.00,5,0,5.00
09/16/2004,21:00,1048.75,1048.75,1048.75,1048.75,0,2,2.00
09/16/2004,21:03,1049.00,1049.00,1048.75,1048.75,1,4,5.00
09/16/2004,21:05,1048.75,1048.75,1048.50,1048.50,0,78,78.00
09/16/2004,21:06,1048.75,1048.75,1048.75,1048.75,7,0,7.00
09/16/2004,21:08,1048.75,1048.75,1048.75,1048.75,3,0,3.00
09/16/2004,21:09,1048.75,1049.00,1048.75,1049.00,4,0,4.00
09/16/2004,21:10,1048.75,1049.00,1048.75,1048.75,8,3,11.00
09/16/2004,21:14,1048.75,1048.75,1048.75,1048.75,0,9,9.00
09/16/2004,21:17,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/16/2004,21:19,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/16/2004,21:20,1048.75,1048.75,1048.75,1048.75,0,26,26.00
09/16/2004,21:24,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/16/2004,21:32,1048.75,1048.75,1048.75,1048.75,0,9,9.00
09/16/2004,21:35,1048.75,1048.75,1048.75,1048.75,0,6,6.00
09/16/2004,21:36,1048.75,1048.75,1048.75,1048.75,0,10,10.00
09/16/2004,21:38,1048.75,1048.75,1048.75,1048.75,0,3,3.00
09/16/2004,21:39,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,21:44,1048.75,1048.75,1048.75,1048.75,7,0,7.00
09/16/2004,21:45,1048.75,1048.75,1048.75,1048.75,4,0,4.00
09/16/2004,21:48,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,21:49,1048.50,1048.50,1048.50,1048.50,0,2,2.00
09/16/2004,21:52,1048.50,1048.50,1048.50,1048.50,0,3,3.00
09/16/2004,21:53,1048.50,1048.50,1048.50,1048.50,0,5,5.00
09/16/2004,21:55,1048.75,1048.75,1048.75,1048.75,9,0,9.00
09/16/2004,21:56,1048.75,1048.75,1048.75,1048.75,5,0,5.00
09/16/2004,21:58,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,22:06,1048.75,1048.75,1048.75,1048.75,3,0,3.00
09/16/2004,22:07,1048.75,1048.75,1048.75,1048.75,10,0,10.00
09/16/2004,22:08,1048.75,1048.75,1048.50,1048.50,1,1,2.00
09/16/2004,22:15,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/16/2004,22:21,1048.75,1048.75,1048.75,1048.75,2,0,2.00
09/16/2004,22:22,1048.75,1048.75,1048.75,1048.75,2,0,2.00
09/16/2004,22:23,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,22:24,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/16/2004,22:29,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/16/2004,22:31,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,22:33,1048.75,1048.75,1048.75,1048.75,2,0,2.00
09/16/2004,22:35,1048.50,1048.50,1048.50,1048.50,0,112,112.00
09/16/2004,22:36,1048.50,1048.50,1048.50,1048.50,0,9,9.00
09/16/2004,22:37,1048.50,1048.50,1048.50,1048.50,0,6,6.00
09/16/2004,22:38,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,22:40,1048.50,1048.50,1048.50,1048.50,0,1,1.00
09/16/2004,22:42,1048.50,1048.50,1048.50,1048.50,0,7,7.00
09/16/2004,22:44,1048.50,1048.50,1048.50,1048.50,0,4,4.00
09/16/2004,22:45,1048.50,1048.50,1048.50,1048.50,0,2,2.00
09/16/2004,22:50,1048.25,1048.25,1048.25,1048.25,0,1,1.00
09/16/2004,22:52,1048.25,1048.25,1048.25,1048.25,0,10,10.00
09/16/2004,23:02,1048.25,1048.25,1048.25,1048.25,0,10,10.00
09/16/2004,23:13,1048.50,1048.50,1048.50,1048.50,10,0,10.00
09/16/2004,23:14,1048.50,1048.50,1048.50,1048.50,10,0,10.00
09/16/2004,23:19,1048.50,1048.50,1048.50,1048.50,5,0,5.00
09/16/2004,23:20,1048.25,1048.50,1048.25,1048.50,1,1,2.00
09/16/2004,23:25,1048.25,1048.25,1048.25,1048.25,0,4,4.00
09/16/2004,23:27,1048.25,1048.25,1048.25,1048.25,0,11,11.00
09/16/2004,23:28,1048.25,1048.25,1048.25,1048.25,0,1,1.00
09/16/2004,23:32,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/16/2004,23:34,1048.25,1048.25,1048.25,1048.25,0,67,67.00
09/16/2004,23:35,1048.25,1048.25,1048.00,1048.25,3,136,139.00
09/16/2004,23:40,1048.25,1048.25,1048.25,1048.25,3,0,3.00
09/16/2004,23:41,1048.25,1048.25,1048.25,1048.25,9,0,9.00
09/16/2004,23:44,1048.25,1048.25,1048.25,1048.25,2,0,2.00
09/16/2004,23:47,1048.25,1048.25,1048.25,1048.25,1,0,1.00
09/16/2004,23:48,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/16/2004,23:49,1048.50,1048.50,1048.25,1048.25,5,2,7.00
09/17/2004,00:26,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/17/2004,00:37,1048.50,1048.50,1048.50,1048.50,3,0,3.00
09/17/2004,00:38,1048.50,1048.50,1048.50,1048.50,46,0,46.00
09/17/2004,00:43,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/17/2004,00:56,1048.50,1048.50,1048.50,1048.50,1,0,1.00
09/17/2004,00:57,1048.50,1048.50,1048.50,1048.50,2,0,2.00
09/17/2004,00:59,1048.75,1048.75,1048.75,1048.75,10,0,10.00
09/17/2004,01:00,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/17/2004,01:03,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/17/2004,01:04,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/17/2004,01:07,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/17/2004,01:17,1048.75,1048.75,1048.75,1048.75,2,0,2.00
09/17/2004,01:18,1048.75,1048.75,1048.75,1048.75,15,0,15.00
09/17/2004,01:19,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/17/2004,01:21,1048.75,1048.75,1048.75,1048.75,5,0,5.00
09/17/2004,01:29,1049.00,1049.00,1048.75,1048.75,4,1,5.00
09/17/2004,01:30,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/17/2004,01:31,1048.75,1049.00,1048.75,1049.00,1,5,6.00
09/17/2004,01:32,1048.75,1048.75,1048.75,1048.75,0,22,22.00
09/17/2004,01:33,1048.75,1048.75,1048.75,1048.75,0,50,50.00
09/17/2004,01:36,1048.75,1048.75,1048.75,1048.75,0,4,4.00
09/17/2004,01:41,1048.75,1048.75,1048.75,1048.75,0,10,10.00
09/17/2004,01:45,1048.75,1048.75,1048.75,1048.75,0,15,15.00
09/17/2004,01:46,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/17/2004,01:49,1048.75,1048.75,1048.75,1048.75,0,5,5.00
09/17/2004,01:54,1049.00,1049.00,1049.00,1049.00,50,0,50.00
09/17/2004,01:55,1049.00,1049.00,1049.00,1049.00,5,0,5.00
09/17/2004,01:56,1049.00,1049.00,1049.00,1049.00,8,0,8.00
09/17/2004,02:00,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/17/2004,02:01,1049.00,1049.00,1049.00,1049.00,4,0,4.00
09/17/2004,02:02,1048.75,1049.00,1048.75,1049.00,77,1,78.00
09/17/2004,02:03,1049.00,1049.00,1049.00,1049.00,54,0,54.00
09/17/2004,02:04,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/17/2004,02:05,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/17/2004,02:06,1049.00,1049.00,1048.75,1048.75,1,2,3.00
09/17/2004,02:07,1048.75,1048.75,1048.75,1048.75,0,45,45.00
09/17/2004,02:08,1048.75,1048.75,1048.75,1048.75,0,5,5.00
09/17/2004,02:09,1048.75,1048.75,1048.75,1048.75,0,13,13.00
09/17/2004,02:10,1048.75,1048.75,1048.75,1048.75,0,34,34.00
09/17/2004,02:12,1049.00,1049.00,1049.00,1049.00,18,0,18.00
09/17/2004,02:13,1049.00,1049.25,1049.00,1049.00,3,11,14.00
09/17/2004,02:14,1048.75,1048.75,1048.75,1048.75,0,154,154.00
09/17/2004,02:15,1048.75,1048.75,1048.75,1048.75,0,24,24.00
09/17/2004,02:17,1048.75,1048.75,1048.75,1048.75,0,10,10.00
09/17/2004,02:18,1048.75,1048.75,1048.75,1048.75,0,10,10.00
09/17/2004,02:19,1048.75,1048.75,1048.75,1048.75,0,67,67.00
09/17/2004,02:22,1049.00,1049.00,1049.00,1049.00,11,0,11.00
09/17/2004,02:23,1049.00,1049.00,1048.75,1049.00,7,1,8.00
09/17/2004,02:25,1049.00,1049.00,1049.00,1049.00,92,0,92.00
09/17/2004,02:26,1049.00,1049.00,1049.00,1049.00,46,0,46.00
09/17/2004,02:27,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/17/2004,02:28,1049.00,1049.00,1048.75,1049.00,2,10,12.00
09/17/2004,02:29,1048.75,1048.75,1048.75,1048.75,0,81,81.00
09/17/2004,02:30,1048.75,1049.00,1048.75,1049.00,1,1,2.00
09/17/2004,02:31,1048.75,1048.75,1048.75,1048.75,0,27,27.00
09/17/2004,02:34,1049.00,1049.00,1049.00,1049.00,4,0,4.00
09/17/2004,02:37,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/17/2004,02:38,1048.75,1049.00,1048.75,1048.75,4,4,8.00
09/17/2004,02:39,1048.75,1048.75,1048.75,1048.75,0,39,39.00
09/17/2004,02:40,1048.75,1048.75,1048.75,1048.75,0,5,5.00
09/17/2004,02:41,1048.75,1048.75,1048.75,1048.75,0,10,10.00
09/17/2004,02:42,1048.75,1048.75,1048.75,1048.75,0,20,20.00
09/17/2004,02:43,1049.00,1049.00,1048.75,1048.75,5,34,39.00
09/17/2004,02:44,1048.75,1048.75,1048.75,1048.75,0,17,17.00
09/17/2004,02:45,1048.75,1049.00,1048.75,1048.75,5,14,19.00
09/17/2004,02:48,1048.75,1048.75,1048.75,1048.75,0,10,10.00
09/17/2004,02:49,1048.75,1048.75,1048.75,1048.75,0,11,11.00
09/17/2004,02:50,1048.75,1049.00,1048.75,1049.00,1,70,71.00
09/17/2004,02:51,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/17/2004,02:52,1048.75,1048.75,1048.75,1048.75,0,3,3.00
09/17/2004,02:55,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/17/2004,02:56,1049.00,1049.00,1049.00,1049.00,49,0,49.00
09/17/2004,02:58,1049.00,1049.00,1049.00,1049.00,21,0,21.00
09/17/2004,02:59,1049.00,1049.25,1049.00,1049.25,6,0,6.00
09/17/2004,03:00,1049.25,1049.25,1049.25,1049.25,50,0,50.00
09/17/2004,03:01,1049.00,1049.00,1049.00,1049.00,0,6,6.00
09/17/2004,03:02,1049.00,1049.00,1049.00,1049.00,0,15,15.00
09/17/2004,03:03,1049.00,1049.00,1049.00,1049.00,0,110,110.00
09/17/2004,03:04,1049.00,1049.00,1048.75,1048.75,0,107,107.00
09/17/2004,03:05,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/17/2004,03:06,1049.00,1049.00,1049.00,1049.00,26,0,26.00
09/17/2004,03:07,1049.00,1049.00,1049.00,1049.00,79,0,79.00
09/17/2004,03:08,1049.00,1049.00,1049.00,1049.00,11,0,11.00
09/17/2004,03:09,1049.00,1049.25,1049.00,1049.00,4,1,5.00
09/17/2004,03:10,1049.25,1049.25,1049.25,1049.25,32,0,32.00
09/17/2004,03:11,1049.25,1049.50,1049.25,1049.50,73,0,73.00
09/17/2004,03:13,1049.50,1049.50,1049.50,1049.50,50,0,50.00
09/17/2004,03:14,1049.50,1049.50,1049.50,1049.50,10,0,10.00
09/17/2004,03:16,1049.50,1049.50,1049.50,1049.50,25,0,25.00
09/17/2004,03:17,1049.25,1049.25,1049.00,1049.25,47,77,124.00
09/17/2004,03:18,1049.25,1049.25,1049.25,1049.25,14,0,14.00
09/17/2004,03:19,1049.50,1049.50,1049.50,1049.50,125,0,125.00
09/17/2004,03:20,1049.50,1049.50,1049.50,1049.50,7,0,7.00
09/17/2004,03:21,1049.50,1050.00,1049.50,1050.00,435,0,435.00
09/17/2004,03:22,1049.75,1049.75,1049.75,1049.75,0,40,40.00
09/17/2004,03:23,1049.75,1049.75,1049.75,1049.75,0,20,20.00
09/17/2004,03:25,1049.75,1050.00,1049.75,1049.75,1,22,23.00
09/17/2004,03:26,1049.75,1049.75,1049.75,1049.75,0,34,34.00
09/17/2004,03:27,1050.00,1050.00,1050.00,1050.00,6,0,6.00
09/17/2004,03:29,1050.00,1050.00,1050.00,1050.00,1,0,1.00
09/17/2004,03:30,1050.00,1050.25,1050.00,1050.00,111,50,161.00
09/17/2004,03:31,1050.00,1050.00,1049.75,1049.75,0,10,10.00
09/17/2004,03:32,1049.75,1049.75,1049.75,1049.75,0,5,5.00
09/17/2004,03:34,1049.75,1049.75,1049.75,1049.75,0,31,31.00
09/17/2004,03:35,1049.75,1049.75,1049.75,1049.75,0,11,11.00
09/17/2004,03:36,1049.75,1049.75,1049.75,1049.75,0,1,1.00
09/17/2004,03:37,1049.75,1049.75,1049.75,1049.75,0,104,104.00
09/17/2004,03:39,1049.75,1049.75,1049.75,1049.75,0,1,1.00
09/17/2004,03:40,1049.75,1049.75,1049.75,1049.75,0,2,2.00
09/17/2004,03:43,1049.75,1049.75,1049.75,1049.75,0,3,3.00
09/17/2004,03:44,1049.75,1049.75,1049.75,1049.75,0,26,26.00
09/17/2004,03:45,1049.75,1050.00,1049.75,1050.00,3,3,6.00
09/17/2004,03:48,1050.00,1050.00,1050.00,1050.00,56,0,56.00
09/17/2004,03:51,1050.00,1050.00,1050.00,1050.00,25,0,25.00
09/17/2004,03:52,1050.00,1050.00,1050.00,1050.00,45,0,45.00
09/17/2004,03:53,1050.00,1050.00,1050.00,1050.00,29,0,29.00
09/17/2004,03:54,1050.25,1050.25,1050.25,1050.25,53,0,53.00
09/17/2004,03:55,1050.25,1050.50,1050.25,1050.25,146,1,147.00
09/17/2004,03:56,1050.50,1050.75,1050.50,1050.75,85,0,85.00
09/17/2004,03:57,1050.75,1051.00,1050.75,1050.75,110,2,112.00
09/17/2004,03:58,1050.75,1051.25,1050.75,1051.25,181,4,185.00
09/17/2004,03:59,1051.00,1051.25,1051.00,1051.25,91,42,133.00
09/17/2004,04:00,1051.25,1051.50,1051.00,1051.25,206,6,212.00
09/17/2004,04:01,1051.25,1051.50,1050.75,1050.75,2,267,269.00
09/17/2004,04:02,1050.75,1051.00,1050.75,1051.00,5,1,6.00
09/17/2004,04:03,1051.00,1051.00,1051.00,1051.00,41,0,41.00
09/17/2004,04:04,1051.25,1051.25,1051.25,1051.25,5,0,5.00
09/17/2004,04:05,1051.25,1051.25,1051.25,1051.25,2,0,2.00
09/17/2004,04:06,1051.25,1051.25,1051.00,1051.00,1,6,7.00
09/17/2004,04:07,1051.00,1051.00,1051.00,1051.00,0,22,22.00
09/17/2004,04:08,1050.75,1050.75,1050.25,1050.25,30,200,230.00
09/17/2004,04:09,1050.25,1050.50,1050.25,1050.50,28,4,32.00
09/17/2004,04:10,1050.75,1050.75,1050.50,1050.75,77,6,83.00
09/17/2004,04:11,1050.75,1051.00,1050.50,1051.00,90,17,107.00
09/17/2004,04:12,1051.00,1051.00,1051.00,1051.00,70,0,70.00
09/17/2004,04:13,1051.00,1051.00,1051.00,1051.00,32,0,32.00
09/17/2004,04:14,1051.00,1051.00,1051.00,1051.00,42,0,42.00
09/17/2004,04:15,1050.75,1051.00,1050.75,1051.00,135,5,140.00
09/17/2004,04:16,1050.75,1050.75,1050.75,1050.75,0,20,20.00
09/17/2004,04:17,1051.00,1051.00,1050.75,1050.75,3,1,4.00
09/17/2004,04:20,1050.75,1051.00,1050.75,1051.00,129,23,152.00
09/17/2004,04:21,1051.00,1051.25,1051.00,1051.25,31,0,31.00
09/17/2004,04:22,1051.00,1051.00,1051.00,1051.00,0,19,19.00
09/17/2004,04:23,1051.00,1051.00,1051.00,1051.00,0,4,4.00
09/17/2004,04:26,1051.25,1051.50,1051.25,1051.25,93,5,98.00
09/17/2004,04:27,1051.25,1051.25,1051.25,1051.25,0,14,14.00
09/17/2004,04:29,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/17/2004,04:30,1051.00,1051.00,1051.00,1051.00,0,1,1.00
09/17/2004,04:31,1051.00,1051.00,1051.00,1051.00,0,1,1.00
09/17/2004,04:32,1051.00,1051.00,1051.00,1051.00,0,19,19.00
09/17/2004,04:33,1051.00,1051.25,1051.00,1051.00,1,14,15.00
09/17/2004,04:34,1051.00,1051.00,1051.00,1051.00,0,56,56.00
09/17/2004,04:35,1051.00,1051.00,1051.00,1051.00,0,10,10.00
09/17/2004,04:36,1051.25,1051.25,1051.25,1051.25,60,0,60.00
09/17/2004,04:37,1051.25,1051.25,1051.25,1051.25,15,0,15.00
09/17/2004,04:38,1051.50,1051.75,1051.25,1051.75,139,31,170.00
09/17/2004,04:39,1051.50,1051.50,1051.50,1051.50,0,103,103.00
09/17/2004,04:40,1051.25,1051.25,1051.25,1051.25,0,40,40.00
09/17/2004,04:41,1051.25,1051.25,1051.25,1051.25,0,4,4.00
09/17/2004,04:43,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/17/2004,04:44,1051.50,1051.50,1051.50,1051.50,48,0,48.00
09/17/2004,04:45,1051.75,1051.75,1051.75,1051.75,15,0,15.00
09/17/2004,04:46,1051.50,1051.50,1051.50,1051.50,0,13,13.00
09/17/2004,04:47,1051.50,1051.50,1051.50,1051.50,0,137,137.00
09/17/2004,04:48,1051.50,1051.75,1051.50,1051.75,260,17,277.00
09/17/2004,04:49,1051.75,1052.00,1051.50,1052.00,129,5,134.00
09/17/2004,04:50,1051.75,1051.75,1051.75,1051.75,0,50,50.00
09/17/2004,04:51,1051.75,1052.00,1051.75,1052.00,32,10,42.00
09/17/2004,04:52,1051.75,1051.75,1051.75,1051.75,0,22,22.00
09/17/2004,04:53,1051.75,1051.75,1051.75,1051.75,0,58,58.00
09/17/2004,04:54,1051.75,1051.75,1051.75,1051.75,0,61,61.00
09/17/2004,04:55,1051.50,1051.75,1051.50,1051.75,52,1,53.00
09/17/2004,04:56,1051.50,1051.50,1051.50,1051.50,0,19,19.00
09/17/2004,04:57,1051.50,1051.50,1051.25,1051.50,1,17,18.00
09/17/2004,04:59,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/17/2004,05:00,1051.75,1051.75,1051.75,1051.75,4,0,4.00
09/17/2004,05:02,1051.50,1051.75,1051.50,1051.75,91,10,101.00
09/17/2004,05:03,1051.75,1051.75,1051.50,1051.50,25,5,30.00
09/17/2004,05:04,1051.75,1051.75,1051.75,1051.75,30,0,30.00
09/17/2004,05:05,1051.50,1051.50,1051.50,1051.50,0,50,50.00
09/17/2004,05:06,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/17/2004,05:07,1051.50,1051.50,1051.50,1051.50,0,10,10.00
09/17/2004,05:08,1051.75,1051.75,1051.75,1051.75,5,0,5.00
09/17/2004,05:09,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/17/2004,05:10,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/17/2004,05:11,1051.50,1051.50,1051.50,1051.50,0,3,3.00
09/17/2004,05:14,1051.75,1051.75,1051.50,1051.50,1,1,2.00
09/17/2004,05:15,1051.75,1051.75,1051.75,1051.75,105,0,105.00
09/17/2004,05:16,1051.50,1051.75,1051.50,1051.75,2,1,3.00
09/17/2004,05:17,1051.75,1051.75,1051.75,1051.75,60,0,60.00
09/17/2004,05:18,1051.75,1051.75,1051.50,1051.50,6,1,7.00
09/17/2004,05:19,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/17/2004,05:20,1051.50,1051.75,1051.50,1051.75,18,20,38.00
09/17/2004,05:21,1051.75,1051.75,1051.75,1051.75,5,0,5.00
09/17/2004,05:22,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/17/2004,05:23,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/17/2004,05:24,1051.75,1051.75,1051.75,1051.75,56,0,56.00
09/17/2004,05:26,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/17/2004,05:28,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/17/2004,05:29,1051.50,1051.75,1051.50,1051.75,2,1,3.00
09/17/2004,05:30,1051.50,1051.75,1051.50,1051.75,1,7,8.00
09/17/2004,05:31,1051.75,1051.75,1051.75,1051.75,28,0,28.00
09/17/2004,05:32,1051.50,1051.50,1051.50,1051.50,0,2,2.00
09/17/2004,05:33,1051.75,1051.75,1051.75,1051.75,43,0,43.00
09/17/2004,05:34,1051.75,1051.75,1051.75,1051.75,10,0,10.00
09/17/2004,05:35,1051.75,1051.75,1051.75,1051.75,4,0,4.00
09/17/2004,05:38,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/17/2004,05:39,1051.50,1051.75,1051.50,1051.75,72,1,73.00
09/17/2004,05:40,1051.75,1051.75,1051.75,1051.75,34,0,34.00
09/17/2004,05:41,1051.75,1051.75,1051.75,1051.75,8,0,8.00
09/17/2004,05:42,1051.75,1051.75,1051.75,1051.75,5,0,5.00
09/17/2004,05:44,1051.75,1051.75,1051.75,1051.75,22,0,22.00
09/17/2004,05:45,1052.00,1052.00,1052.00,1052.00,2,0,2.00
09/17/2004,05:46,1051.75,1052.00,1051.75,1052.00,10,3,13.00
09/17/2004,05:47,1051.75,1051.75,1051.75,1051.75,0,61,61.00
09/17/2004,05:48,1052.00,1052.00,1051.75,1051.75,1,14,15.00
09/17/2004,05:50,1051.75,1052.00,1051.75,1052.00,1,1,2.00
09/17/2004,05:52,1051.75,1051.75,1051.75,1051.75,0,2,2.00
09/17/2004,05:54,1051.75,1051.75,1051.75,1051.75,0,2,2.00
09/17/2004,05:55,1052.00,1052.00,1051.75,1051.75,5,1,6.00
09/17/2004,05:56,1051.75,1051.75,1051.75,1051.75,0,2,2.00
09/17/2004,05:58,1052.00,1052.00,1052.00,1052.00,20,0,20.00
09/17/2004,05:59,1052.00,1052.00,1051.75,1051.75,1,35,36.00
09/17/2004,06:00,1051.75,1051.75,1051.50,1051.50,0,37,37.00
09/17/2004,06:01,1051.50,1051.75,1051.50,1051.50,20,26,46.00
09/17/2004,06:02,1051.50,1051.50,1051.25,1051.50,192,92,284.00
09/17/2004,06:03,1051.25,1051.50,1051.25,1051.50,25,80,105.00
09/17/2004,06:04,1051.50,1051.50,1051.50,1051.50,62,0,62.00
09/17/2004,06:05,1051.50,1051.50,1051.25,1051.50,41,1,42.00
09/17/2004,06:06,1051.50,1052.00,1051.50,1051.75,149,33,182.00
09/17/2004,06:07,1051.50,1052.00,1051.50,1052.00,91,4,95.00
09/17/2004,06:08,1051.75,1051.75,1051.50,1051.50,0,101,101.00
09/17/2004,06:09,1051.50,1051.50,1051.50,1051.50,0,2,2.00
09/17/2004,06:10,1051.50,1051.50,1051.25,1051.50,27,13,40.00
09/17/2004,06:11,1051.50,1051.50,1051.00,1051.00,4,347,351.00
09/17/2004,06:12,1051.00,1051.00,1050.75,1051.00,5,49,54.00
09/17/2004,06:13,1051.25,1051.25,1051.25,1051.25,1,0,1.00
09/17/2004,06:14,1051.00,1051.00,1051.00,1051.00,0,3,3.00
09/17/2004,06:15,1051.25,1051.25,1051.00,1051.25,67,5,72.00
09/17/2004,06:16,1051.00,1051.00,1051.00,1051.00,0,2,2.00
09/17/2004,06:17,1051.00,1051.25,1051.00,1051.25,34,1,35.00
09/17/2004,06:18,1051.50,1051.50,1051.50,1051.50,66,0,66.00
09/17/2004,06:19,1051.50,1051.75,1051.50,1051.50,69,14,83.00
09/17/2004,06:20,1051.50,1051.50,1051.50,1051.50,0,22,22.00
09/17/2004,06:21,1051.50,1051.50,1051.50,1051.50,0,75,75.00
09/17/2004,06:22,1051.50,1051.75,1051.50,1051.75,130,6,136.00
09/17/2004,06:23,1051.50,1052.00,1051.50,1051.75,45,50,95.00
09/17/2004,06:24,1051.75,1052.00,1051.75,1051.75,16,74,90.00
09/17/2004,06:25,1051.75,1052.00,1051.75,1052.00,10,37,47.00
09/17/2004,06:26,1051.75,1051.75,1051.75,1051.75,0,69,69.00
09/17/2004,06:27,1051.50,1051.75,1051.50,1051.75,115,1,116.00
09/17/2004,06:28,1051.75,1051.75,1051.75,1051.75,40,0,40.00
09/17/2004,06:29,1051.75,1052.00,1051.75,1052.00,17,0,17.00
09/17/2004,06:30,1051.75,1051.75,1051.75,1051.75,0,4,4.00
09/17/2004,06:31,1052.00,1052.00,1051.75,1051.75,1,5,6.00
09/17/2004,06:32,1051.75,1051.75,1051.75,1051.75,0,11,11.00
09/17/2004,06:33,1052.00,1052.25,1052.00,1052.00,111,13,124.00
09/17/2004,06:34,1052.00,1052.00,1051.75,1051.75,0,8,8.00
09/17/2004,06:35,1052.00,1052.00,1052.00,1052.00,25,0,25.00
09/17/2004,06:36,1051.75,1052.00,1051.75,1052.00,29,22,51.00
09/17/2004,06:37,1052.00,1052.00,1052.00,1052.00,39,0,39.00
09/17/2004,06:38,1052.00,1052.00,1052.00,1052.00,19,0,19.00
09/17/2004,06:39,1052.00,1052.25,1052.00,1052.25,178,5,183.00
09/17/2004,06:40,1052.25,1052.25,1052.25,1052.25,2,0,2.00
09/17/2004,06:41,1052.25,1052.25,1052.00,1052.00,2,6,8.00
09/17/2004,06:42,1052.00,1052.25,1052.00,1052.25,1,18,19.00
09/17/2004,06:43,1052.00,1052.50,1052.00,1052.50,304,1,305.00
09/17/2004,06:44,1052.50,1052.75,1052.25,1052.50,310,110,420.00
09/17/2004,06:45,1052.75,1052.75,1052.50,1052.50,2,40,42.00
09/17/2004,06:46,1052.50,1052.50,1052.50,1052.50,0,40,40.00
09/17/2004,06:47,1052.50,1052.75,1052.50,1052.75,3,12,15.00
09/17/2004,06:48,1052.50,1052.75,1052.50,1052.50,10,13,23.00
09/17/2004,06:49,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/17/2004,06:50,1052.50,1052.50,1052.50,1052.50,0,37,37.00
09/17/2004,06:51,1052.50,1052.75,1052.50,1052.50,1,56,57.00
09/17/2004,06:52,1052.50,1052.50,1052.50,1052.50,0,31,31.00
09/17/2004,06:53,1052.50,1052.50,1052.25,1052.50,1,20,21.00
09/17/2004,06:54,1052.25,1052.50,1052.25,1052.50,20,152,172.00
09/17/2004,06:55,1052.50,1052.50,1052.50,1052.50,72,0,72.00
09/17/2004,06:56,1052.50,1052.75,1052.50,1052.75,5,3,8.00
09/17/2004,06:57,1052.50,1052.75,1052.50,1052.50,1,2,3.00
09/17/2004,06:58,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/17/2004,06:59,1052.50,1052.75,1052.50,1052.50,2,167,169.00
09/17/2004,07:00,1052.50,1052.50,1052.50,1052.50,0,50,50.00
09/17/2004,07:01,1052.50,1052.75,1052.50,1052.50,10,144,154.00
09/17/2004,07:02,1052.50,1052.50,1052.25,1052.50,2,62,64.00
09/17/2004,07:04,1052.50,1052.50,1052.25,1052.50,164,1,165.00
09/17/2004,07:05,1052.50,1052.50,1052.50,1052.50,9,0,9.00
09/17/2004,07:06,1052.50,1052.50,1052.25,1052.25,68,29,97.00
09/17/2004,07:07,1052.50,1052.50,1052.25,1052.50,79,2,81.00
09/17/2004,07:08,1052.25,1052.50,1052.25,1052.25,5,103,108.00
09/17/2004,07:09,1052.25,1052.50,1052.00,1052.00,20,154,174.00
09/17/2004,07:10,1052.25,1052.25,1052.00,1052.00,5,30,35.00
09/17/2004,07:11,1052.00,1052.00,1051.75,1051.75,0,180,180.00
09/17/2004,07:12,1052.00,1052.00,1051.75,1051.75,16,12,28.00
09/17/2004,07:15,1052.00,1052.00,1052.00,1052.00,2,0,2.00
09/17/2004,07:16,1052.00,1052.25,1052.00,1052.25,79,0,79.00
09/17/2004,07:17,1052.00,1052.00,1052.00,1052.00,0,1,1.00
09/17/2004,07:18,1052.00,1052.00,1052.00,1052.00,0,4,4.00
09/17/2004,07:19,1052.00,1052.00,1052.00,1052.00,0,17,17.00
09/17/2004,07:20,1052.00,1052.25,1052.00,1052.00,1,7,8.00
09/17/2004,07:21,1052.00,1052.00,1051.75,1051.75,1,218,219.00
09/17/2004,07:22,1052.00,1052.00,1052.00,1052.00,46,0,46.00
09/17/2004,07:23,1052.00,1052.00,1052.00,1052.00,173,0,173.00
09/17/2004,07:24,1052.00,1052.25,1051.75,1052.00,46,8,54.00
09/17/2004,07:25,1052.00,1052.25,1052.00,1052.00,5,20,25.00
09/17/2004,07:26,1052.00,1052.25,1052.00,1052.25,1,8,9.00
09/17/2004,07:27,1052.25,1052.25,1052.25,1052.25,4,0,4.00
09/17/2004,07:28,1052.25,1052.25,1052.00,1052.25,6,3,9.00
09/17/2004,07:30,1052.00,1052.25,1052.00,1052.25,100,1,101.00
09/17/2004,07:31,1052.25,1052.50,1052.25,1052.50,181,6,187.00
09/17/2004,07:32,1052.50,1052.75,1052.50,1052.50,304,9,313.00
09/17/2004,07:33,1052.50,1052.75,1052.50,1052.50,2,84,86.00
09/17/2004,07:34,1052.75,1052.75,1052.50,1052.75,514,8,522.00
09/17/2004,07:35,1052.50,1053.00,1052.50,1052.75,486,165,651.00
09/17/2004,07:36,1052.75,1053.00,1052.75,1053.00,141,17,158.00
09/17/2004,07:37,1052.75,1052.75,1052.75,1052.75,0,81,81.00
09/17/2004,07:38,1052.75,1053.00,1052.75,1052.75,14,16,30.00
09/17/2004,07:39,1052.75,1053.25,1052.75,1053.00,337,31,368.00
09/17/2004,07:40,1053.25,1053.25,1052.75,1053.00,3,107,110.00
09/17/2004,07:41,1053.00,1053.00,1052.75,1053.00,9,7,16.00
09/17/2004,07:42,1052.75,1053.00,1052.75,1052.75,2,9,11.00
09/17/2004,07:43,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/17/2004,07:44,1053.00,1053.25,1053.00,1053.00,195,5,200.00
09/17/2004,07:45,1053.25,1053.25,1053.00,1053.00,56,30,86.00
09/17/2004,07:46,1053.25,1053.25,1053.00,1053.00,96,389,485.00
09/17/2004,07:47,1053.00,1053.25,1052.75,1052.75,47,67,114.00
09/17/2004,07:48,1052.75,1053.00,1052.75,1053.00,78,1,79.00
09/17/2004,07:49,1053.00,1053.00,1053.00,1053.00,25,0,25.00
09/17/2004,07:50,1052.75,1052.75,1052.50,1052.50,0,357,357.00
09/17/2004,07:51,1052.50,1052.75,1052.50,1052.75,6,55,61.00
09/17/2004,07:52,1052.75,1052.75,1052.50,1052.75,323,2,325.00
09/17/2004,07:53,1052.75,1052.75,1052.75,1052.75,191,0,191.00
09/17/2004,07:54,1052.75,1052.75,1052.50,1052.75,81,5,86.00
09/17/2004,07:55,1052.75,1052.75,1052.50,1052.75,53,11,64.00
09/17/2004,07:56,1052.75,1052.75,1052.75,1052.75,166,0,166.00
09/17/2004,07:57,1052.75,1052.75,1052.50,1052.50,53,134,187.00
09/17/2004,07:58,1052.50,1052.50,1052.25,1052.50,271,85,356.00
09/17/2004,07:59,1052.50,1052.75,1052.25,1052.50,93,5,98.00
09/17/2004,08:00,1052.75,1052.75,1052.25,1052.50,217,197,414.00
09/17/2004,08:01,1052.50,1052.75,1052.25,1052.75,451,237,688.00
09/17/2004,08:02,1052.75,1053.00,1052.50,1053.00,490,284,774.00
09/17/2004,08:03,1053.00,1053.25,1052.75,1053.25,565,536,1101.00
09/17/2004,08:04,1053.25,1053.50,1053.00,1053.25,349,309,658.00
09/17/2004,08:05,1053.25,1053.25,1053.00,1053.00,127,755,882.00
09/17/2004,08:06,1053.00,1053.00,1052.50,1052.50,108,482,590.00
09/17/2004,08:07,1052.25,1052.50,1052.00,1052.25,371,410,781.00
09/17/2004,08:08,1052.25,1052.50,1052.00,1052.25,424,114,538.00
09/17/2004,08:09,1052.00,1052.25,1051.75,1052.00,271,546,817.00
09/17/2004,08:10,1052.00,1052.25,1051.75,1052.00,166,422,588.00
09/17/2004,08:11,1052.00,1052.25,1051.50,1051.75,101,396,497.00
09/17/2004,08:12,1052.00,1052.00,1051.75,1051.75,1,262,263.00
09/17/2004,08:13,1052.00,1052.00,1051.75,1051.75,42,131,173.00
09/17/2004,08:14,1051.75,1052.00,1051.50,1051.50,22,158,180.00
09/17/2004,08:15,1051.50,1052.00,1051.50,1051.75,442,123,565.00
09/17/2004,08:16,1051.75,1052.00,1051.75,1051.75,437,36,473.00
09/17/2004,08:17,1051.75,1052.00,1051.75,1052.00,268,47,315.00
09/17/2004,08:18,1052.00,1052.00,1051.50,1051.50,65,759,824.00
09/17/2004,08:19,1051.75,1051.75,1051.50,1051.50,35,198,233.00
09/17/2004,08:20,1051.50,1051.75,1051.50,1051.50,212,216,428.00
09/17/2004,08:21,1051.50,1051.75,1051.25,1051.50,217,424,641.00
09/17/2004,08:22,1051.50,1051.50,1050.75,1051.25,479,1268,1747.00
09/17/2004,08:23,1051.00,1051.25,1050.75,1051.25,57,498,555.00
09/17/2004,08:24,1051.25,1051.25,1051.00,1051.00,5,122,127.00
09/17/2004,08:25,1051.25,1051.25,1051.00,1051.25,329,1,330.00
09/17/2004,08:26,1051.25,1051.75,1051.25,1051.50,636,3,639.00
09/17/2004,08:27,1051.50,1052.00,1051.50,1052.00,222,17,239.00
09/17/2004,08:28,1052.00,1052.75,1051.75,1052.75,1861,610,2471.00
09/17/2004,08:29,1052.75,1052.75,1052.00,1052.00,400,1272,1672.00
09/17/2004,08:30,1052.25,1052.50,1051.75,1052.50,1172,592,1764.00
09/17/2004,08:31,1052.25,1053.00,1052.25,1052.25,2256,1423,3679.00
09/17/2004,08:32,1052.25,1052.75,1052.00,1052.50,1400,1493,2893.00
09/17/2004,08:33,1052.50,1053.25,1052.50,1053.00,3706,1181,4887.00
09/17/2004,08:34,1053.00,1053.25,1052.75,1052.75,1697,1300,2997.00
09/17/2004,08:35,1052.75,1053.25,1052.75,1053.00,1459,587,2046.00
09/17/2004,08:36,1052.75,1053.00,1052.25,1052.25,603,2153,2756.00
09/17/2004,08:37,1052.50,1052.50,1051.75,1052.00,662,1746,2408.00
09/17/2004,08:38,1051.75,1052.75,1051.75,1052.25,2775,1509,4284.00
09/17/2004,08:39,1052.25,1052.50,1052.25,1052.25,339,871,1210.00
09/17/2004,08:40,1052.50,1052.50,1052.25,1052.50,4190,583,4773.00
09/17/2004,08:41,1052.25,1052.75,1052.25,1052.75,695,865,1560.00
09/17/2004,08:42,1052.75,1052.75,1052.50,1052.75,626,188,814.00
09/17/2004,08:43,1052.75,1053.00,1052.50,1052.75,949,704,1653.00
09/17/2004,08:44,1052.75,1053.50,1052.50,1053.25,3324,808,4132.00
09/17/2004,08:45,1053.25,1053.50,1053.00,1053.00,1082,760,1842.00
09/17/2004,08:46,1053.25,1053.25,1053.00,1053.00,117,578,695.00
09/17/2004,08:47,1053.00,1053.75,1052.75,1053.00,2235,2175,4410.00
09/17/2004,08:48,1052.75,1053.25,1052.50,1052.75,1094,601,1695.00
09/17/2004,08:49,1052.75,1053.25,1052.25,1053.00,1284,2253,3537.00
09/17/2004,08:50,1053.25,1053.25,1052.00,1052.00,1311,3592,4903.00
09/17/2004,08:51,1052.00,1053.00,1052.00,1052.25,1553,819,2372.00
09/17/2004,08:52,1052.50,1052.75,1052.25,1052.50,899,281,1180.00
09/17/2004,08:53,1052.50,1052.50,1052.00,1052.25,456,849,1305.00
09/17/2004,08:54,1052.00,1052.25,1051.50,1051.50,76,3042,3118.00
09/17/2004,08:55,1051.50,1052.00,1051.50,1052.00,1023,596,1619.00
09/17/2004,08:56,1051.75,1052.25,1051.50,1052.00,1954,1067,3021.00
09/17/2004,08:57,1052.00,1052.50,1051.75,1052.00,1394,1220,2614.00
09/17/2004,08:58,1051.75,1052.00,1051.50,1051.75,212,1147,1359.00
09/17/2004,08:59,1052.00,1052.25,1051.75,1052.00,987,502,1489.00
09/17/2004,09:00,1052.00,1052.25,1051.50,1051.75,239,1417,1656.00
09/17/2004,09:01,1051.75,1051.75,1050.75,1051.25,1162,4316,5478.00
09/17/2004,09:02,1051.25,1051.25,1050.75,1051.00,1435,1795,3230.00
09/17/2004,09:03,1051.00,1051.50,1051.00,1051.50,763,344,1107.00
09/17/2004,09:04,1051.50,1051.50,1050.75,1050.75,120,4476,4596.00
09/17/2004,09:05,1050.75,1051.00,1050.50,1050.50,75,1351,1426.00
09/17/2004,09:06,1050.50,1051.00,1050.25,1050.75,1979,3452,5431.00
09/17/2004,09:07,1050.75,1051.00,1050.75,1051.00,572,669,1241.00
09/17/2004,09:08,1051.00,1051.00,1050.50,1050.50,1271,714,1985.00
09/17/2004,09:09,1050.75,1050.75,1050.25,1050.50,253,1427,1680.00
09/17/2004,09:10,1050.50,1050.75,1050.25,1050.50,685,113,798.00
09/17/2004,09:11,1050.75,1050.75,1050.25,1050.50,258,499,757.00
09/17/2004,09:12,1050.50,1050.75,1050.25,1050.50,649,397,1046.00
09/17/2004,09:13,1050.50,1050.50,1050.25,1050.25,363,1849,2212.00
09/17/2004,09:14,1050.50,1050.50,1050.25,1050.50,91,479,570.00
09/17/2004,09:15,1050.50,1051.00,1050.00,1051.00,2167,879,3046.00
09/17/2004,09:16,1050.75,1051.00,1050.00,1050.25,765,1690,2455.00
09/17/2004,09:17,1050.25,1050.25,1049.75,1050.00,1925,1999,3924.00
09/17/2004,09:18,1050.00,1050.25,1049.75,1050.25,1326,842,2168.00
09/17/2004,09:19,1050.25,1050.50,1050.00,1050.25,285,553,838.00
09/17/2004,09:20,1050.25,1050.75,1050.00,1050.50,1042,951,1993.00
09/17/2004,09:21,1050.50,1051.25,1050.50,1051.25,2267,265,2532.00
09/17/2004,09:22,1051.25,1051.25,1050.75,1050.75,809,1137,1946.00
09/17/2004,09:23,1051.00,1051.00,1050.50,1050.50,1116,795,1911.00
09/17/2004,09:24,1050.50,1051.50,1050.50,1051.50,1982,339,2321.00
09/17/2004,09:25,1051.25,1051.50,1051.25,1051.50,1412,25,1437.00
09/17/2004,09:26,1051.25,1051.75,1051.25,1051.50,681,117,798.00
09/17/2004,09:27,1051.50,1051.50,1051.00,1051.25,216,819,1035.00
09/17/2004,09:28,1051.25,1051.50,1051.00,1051.25,512,293,805.00
09/17/2004,09:29,1051.00,1051.25,1051.00,1051.00,104,108,212.00
09/17/2004,09:30,1051.00,1052.25,1051.00,1051.75,3540,1105,4645.00
09/17/2004,09:31,1052.00,1052.00,1051.50,1051.50,359,637,996.00
09/17/2004,09:32,1051.50,1051.75,1051.25,1051.25,1066,1943,3009.00
09/17/2004,09:33,1051.25,1051.75,1051.25,1051.50,263,165,428.00
09/17/2004,09:34,1051.50,1052.25,1051.50,1052.25,3937,368,4305.00
09/17/2004,09:35,1052.25,1052.25,1052.00,1052.00,561,579,1140.00
09/17/2004,09:36,1052.00,1052.00,1051.75,1051.75,509,741,1250.00
09/17/2004,09:37,1051.75,1052.00,1051.75,1051.75,138,40,178.00
09/17/2004,09:38,1051.75,1052.00,1051.50,1051.50,537,663,1200.00
09/17/2004,09:39,1051.50,1052.75,1051.50,1052.75,3633,250,3883.00
09/17/2004,09:40,1052.75,1053.00,1052.50,1052.75,1570,442,2012.00
09/17/2004,09:41,1052.75,1053.00,1052.50,1052.75,2761,92,2853.00
09/17/2004,09:42,1052.75,1054.00,1052.75,1053.50,7856,1279,9135.00
09/17/2004,09:43,1053.25,1053.50,1053.25,1053.50,422,943,1365.00
09/17/2004,09:44,1053.25,1053.75,1053.25,1053.50,461,742,1203.00
09/17/2004,09:45,1053.50,1054.50,1053.50,1054.25,4493,2025,6518.00
09/17/2004,09:46,1054.25,1054.50,1053.75,1054.25,1729,956,2685.00
09/17/2004,09:47,1054.00,1054.75,1054.00,1054.50,3660,1146,4806.00
09/17/2004,09:48,1054.25,1055.50,1054.25,1055.00,9500,2243,11743.00
09/17/2004,09:49,1054.75,1055.25,1054.75,1055.00,1165,939,2104.00
09/17/2004,09:50,1055.00,1055.75,1055.00,1055.50,4044,932,4976.00
09/17/2004,09:51,1055.50,1055.50,1055.25,1055.25,897,673,1570.00
09/17/2004,09:52,1055.25,1055.50,1055.00,1055.00,614,2458,3072.00
09/17/2004,09:53,1055.00,1055.25,1055.00,1055.25,207,438,645.00
09/17/2004,09:54,1055.00,1055.50,1055.00,1055.50,991,545,1536.00
09/17/2004,09:55,1055.50,1056.25,1055.25,1055.75,5911,1767,7678.00
09/17/2004,09:56,1055.75,1056.25,1055.75,1056.00,921,902,1823.00
09/17/2004,09:57,1056.00,1056.75,1056.00,1056.50,2773,857,3630.00
09/17/2004,09:58,1056.50,1056.50,1056.00,1056.25,459,2030,2489.00
09/17/2004,09:59,1056.00,1056.25,1056.00,1056.25,277,1681,1958.00
09/17/2004,10:00,1056.25,1056.25,1055.75,1056.00,1292,556,1848.00
09/17/2004,10:01,1056.25,1056.25,1056.00,1056.00,1057,1365,2422.00
09/17/2004,10:02,1056.00,1056.25,1056.00,1056.00,272,2147,2419.00
09/17/2004,10:03,1056.25,1056.25,1055.75,1056.00,380,1813,2193.00
09/17/2004,10:04,1055.75,1056.00,1055.25,1055.25,81,2262,2343.00
09/17/2004,10:05,1055.25,1055.50,1055.25,1055.50,145,1678,1823.00
09/17/2004,10:06,1055.50,1055.50,1055.00,1055.25,672,1019,1691.00
09/17/2004,10:07,1055.00,1055.25,1055.00,1055.25,137,326,463.00
09/17/2004,10:08,1055.00,1055.25,1054.75,1054.75,170,1029,1199.00
09/17/2004,10:09,1055.00,1055.00,1054.75,1054.75,333,138,471.00
09/17/2004,10:10,1055.00,1055.00,1054.75,1055.00,115,194,309.00
09/17/2004,10:11,1055.00,1055.00,1054.75,1055.00,257,373,630.00
09/17/2004,10:12,1054.75,1055.00,1054.50,1054.75,228,1037,1265.00
09/17/2004,10:13,1054.75,1055.00,1054.50,1054.75,558,52,610.00
09/17/2004,10:14,1055.00,1055.75,1054.75,1055.25,2623,572,3195.00
09/17/2004,10:15,1055.50,1055.75,1055.25,1055.50,1345,734,2079.00
09/17/2004,10:16,1055.50,1055.75,1055.25,1055.50,495,354,849.00
09/17/2004,10:17,1055.50,1055.50,1055.00,1055.00,1045,872,1917.00
09/17/2004,10:18,1055.00,1055.25,1055.00,1055.00,48,151,199.00
09/17/2004,10:19,1055.00,1055.25,1054.50,1054.75,111,616,727.00
09/17/2004,10:20,1054.75,1055.00,1054.75,1055.00,72,411,483.00
09/17/2004,10:21,1054.75,1055.00,1054.25,1054.25,128,1016,1144.00
09/17/2004,10:22,1054.25,1054.50,1054.00,1054.25,548,888,1436.00
09/17/2004,10:23,1054.50,1055.00,1054.25,1054.75,980,354,1334.00
09/17/2004,10:24,1054.75,1054.75,1054.50,1054.50,24,407,431.00
09/17/2004,10:25,1054.50,1054.75,1054.50,1054.50,48,623,671.00
09/17/2004,10:26,1054.50,1055.00,1054.50,1055.00,311,115,426.00
09/17/2004,10:27,1055.00,1055.00,1054.75,1055.00,24,209,233.00
09/17/2004,10:28,1054.75,1055.00,1054.50,1054.75,32,181,213.00
09/17/2004,10:29,1054.75,1054.75,1054.25,1054.50,207,381,588.00
09/17/2004,10:30,1054.50,1054.75,1054.25,1054.50,147,683,830.00
09/17/2004,10:31,1054.50,1054.50,1054.00,1054.25,67,1365,1432.00
09/17/2004,10:32,1054.25,1054.25,1053.75,1054.00,194,987,1181.00
09/17/2004,10:33,1054.00,1054.25,1053.75,1054.00,586,173,759.00
09/17/2004,10:34,1054.25,1054.50,1054.00,1054.25,1191,191,1382.00
09/17/2004,10:35,1054.25,1054.50,1054.25,1054.50,336,94,430.00
09/17/2004,10:36,1054.25,1054.50,1054.25,1054.25,33,205,238.00
09/17/2004,10:37,1054.25,1054.50,1054.25,1054.50,38,12,50.00
09/17/2004,10:38,1054.50,1054.50,1054.25,1054.50,49,24,73.00
09/17/2004,10:39,1054.50,1054.50,1054.25,1054.50,49,91,140.00
09/17/2004,10:40,1054.50,1054.50,1054.25,1054.50,56,916,972.00
09/17/2004,10:41,1054.50,1054.50,1054.25,1054.50,547,154,701.00
09/17/2004,10:42,1054.50,1054.50,1054.25,1054.25,126,42,168.00
09/17/2004,10:43,1054.25,1054.50,1054.25,1054.50,4,468,472.00
09/17/2004,10:44,1054.50,1055.25,1054.50,1055.25,1120,120,1240.00
09/17/2004,10:45,1055.25,1055.25,1054.75,1055.00,162,502,664.00
09/17/2004,10:46,1055.00,1055.25,1055.00,1055.25,235,48,283.00
09/17/2004,10:47,1055.25,1055.25,1054.75,1055.00,133,200,333.00
09/17/2004,10:48,1055.00,1055.25,1054.75,1055.00,205,322,527.00
09/17/2004,10:49,1055.00,1055.00,1054.75,1055.00,114,326,440.00
09/17/2004,10:50,1054.75,1055.25,1054.75,1055.00,341,113,454.00
09/17/2004,10:51,1055.00,1055.25,1054.75,1055.00,129,259,388.00
09/17/2004,10:52,1054.75,1055.00,1054.75,1054.75,113,26,139.00
09/17/2004,10:53,1054.75,1055.00,1054.75,1054.75,262,21,283.00
09/17/2004,10:54,1054.75,1054.75,1054.25,1054.50,339,647,986.00
09/17/2004,10:55,1054.50,1054.75,1054.25,1054.50,19,233,252.00
09/17/2004,10:56,1054.50,1054.50,1054.25,1054.50,122,126,248.00
09/17/2004,10:57,1054.25,1054.50,1054.00,1054.25,136,573,709.00
09/17/2004,10:58,1054.25,1054.50,1054.00,1054.25,368,67,435.00
09/17/2004,10:59,1054.25,1054.50,1054.00,1054.25,21,157,178.00
09/17/2004,11:00,1054.25,1054.50,1054.00,1054.50,381,33,414.00
09/17/2004,11:01,1054.25,1054.50,1054.25,1054.25,35,414,449.00
09/17/2004,11:02,1054.50,1054.50,1054.00,1054.25,202,160,362.00
09/17/2004,11:03,1054.50,1054.50,1054.00,1054.25,37,210,247.00
09/17/2004,11:04,1054.25,1054.25,1053.75,1053.75,116,1140,1256.00
09/17/2004,11:05,1053.75,1053.75,1053.50,1053.75,63,675,738.00
09/17/2004,11:06,1053.75,1054.00,1053.50,1054.00,524,77,601.00
09/17/2004,11:07,1054.00,1054.00,1053.75,1054.00,137,4,141.00
09/17/2004,11:08,1054.00,1054.00,1053.75,1054.00,319,32,351.00
09/17/2004,11:09,1054.00,1054.25,1054.00,1054.00,372,22,394.00
09/17/2004,11:10,1054.25,1054.25,1054.00,1054.25,81,90,171.00
09/17/2004,11:11,1054.25,1054.25,1054.00,1054.25,179,9,188.00
09/17/2004,11:12,1054.25,1054.25,1054.00,1054.00,17,3,20.00
09/17/2004,11:13,1054.00,1054.25,1054.00,1054.25,19,6,25.00
09/17/2004,11:14,1054.25,1054.25,1054.00,1054.00,13,11,24.00
09/17/2004,11:15,1054.25,1054.25,1054.00,1054.00,6,104,110.00
09/17/2004,11:16,1054.00,1054.25,1054.00,1054.25,49,263,312.00
09/17/2004,11:17,1054.25,1054.25,1054.00,1054.00,5,220,225.00
09/17/2004,11:18,1054.00,1054.00,1053.50,1053.50,142,1670,1812.00
09/17/2004,11:19,1053.25,1054.00,1053.25,1053.75,791,531,1322.00
09/17/2004,11:20,1054.00,1054.25,1053.50,1054.00,2200,3371,5571.00
09/17/2004,11:21,1054.00,1054.25,1053.75,1054.25,743,800,1543.00
09/17/2004,11:22,1054.00,1054.75,1054.00,1054.75,2144,535,2679.00
09/17/2004,11:23,1054.50,1054.75,1054.50,1054.75,104,124,228.00
09/17/2004,11:24,1054.75,1055.25,1054.50,1055.25,1958,103,2061.00
09/17/2004,11:25,1055.00,1055.25,1054.75,1055.00,16,240,256.00
09/17/2004,11:26,1055.00,1055.00,1054.75,1054.75,291,217,508.00
09/17/2004,11:27,1055.00,1055.00,1054.75,1055.00,113,8,121.00
09/17/2004,11:28,1054.75,1055.00,1054.50,1054.75,298,380,678.00
09/17/2004,11:29,1054.75,1055.00,1054.75,1054.75,36,286,322.00
09/17/2004,11:30,1054.75,1055.25,1054.50,1055.25,916,142,1058.00
09/17/2004,11:31,1055.00,1055.25,1054.75,1055.00,105,167,272.00
09/17/2004,11:32,1054.75,1055.50,1054.75,1055.50,1140,257,1397.00
09/17/2004,11:33,1055.25,1055.25,1055.00,1055.00,129,292,421.00
09/17/2004,11:34,1055.00,1055.50,1054.75,1055.25,592,468,1060.00
09/17/2004,11:35,1055.25,1055.25,1055.00,1055.25,29,283,312.00
09/17/2004,11:36,1055.25,1055.25,1055.00,1055.00,32,259,291.00
09/17/2004,11:37,1055.00,1055.00,1054.75,1055.00,312,13,325.00
09/17/2004,11:38,1055.00,1055.25,1054.75,1055.00,95,74,169.00
09/17/2004,11:39,1055.00,1055.25,1054.75,1055.00,179,16,195.00
09/17/2004,11:40,1055.00,1055.25,1055.00,1055.00,76,20,96.00
09/17/2004,11:41,1055.00,1055.25,1055.00,1055.25,9,118,127.00
09/17/2004,11:42,1055.25,1055.25,1055.00,1055.00,10,14,24.00
09/17/2004,11:43,1055.00,1055.25,1055.00,1055.00,22,78,100.00
09/17/2004,11:44,1055.00,1055.25,1055.00,1055.00,4,25,29.00
09/17/2004,11:45,1055.00,1055.25,1055.00,1055.25,29,16,45.00
09/17/2004,11:46,1055.00,1055.25,1055.00,1055.25,6,29,35.00
09/17/2004,11:47,1055.25,1055.25,1054.75,1055.00,406,285,691.00
09/17/2004,11:48,1054.75,1055.25,1054.75,1055.00,191,101,292.00
09/17/2004,11:49,1055.00,1055.25,1055.00,1055.00,40,260,300.00
09/17/2004,11:50,1055.00,1055.25,1055.00,1055.00,10,107,117.00
09/17/2004,11:51,1055.25,1055.25,1055.00,1055.25,23,42,65.00
09/17/2004,11:52,1055.25,1055.25,1055.00,1055.25,25,19,44.00
09/17/2004,11:53,1055.25,1055.25,1055.25,1055.25,54,0,54.00
09/17/2004,11:54,1055.00,1055.25,1055.00,1055.00,1,15,16.00
09/17/2004,11:55,1055.25,1055.25,1055.00,1055.00,3,128,131.00
09/17/2004,11:56,1055.00,1055.25,1055.00,1055.00,45,33,78.00
09/17/2004,11:57,1055.00,1055.00,1054.50,1054.75,50,511,561.00
09/17/2004,11:58,1054.75,1054.75,1054.50,1054.75,322,12,334.00
09/17/2004,11:59,1054.75,1055.00,1054.75,1054.75,16,58,74.00
09/17/2004,12:00,1054.75,1055.00,1054.50,1054.50,9,135,144.00
09/17/2004,12:01,1054.50,1054.75,1054.25,1054.75,151,589,740.00
09/17/2004,12:02,1054.50,1054.75,1054.50,1054.75,137,58,195.00
09/17/2004,12:03,1054.75,1054.75,1054.50,1054.75,28,20,48.00
09/17/2004,12:04,1054.50,1054.75,1054.25,1054.50,124,208,332.00
09/17/2004,12:05,1054.50,1054.75,1054.50,1054.75,27,6,33.00
09/17/2004,12:06,1054.50,1054.75,1054.25,1054.50,163,223,386.00
09/17/2004,12:07,1054.50,1054.75,1054.50,1054.75,40,3,43.00
09/17/2004,12:08,1054.50,1054.75,1054.50,1054.50,272,33,305.00
09/17/2004,12:09,1054.50,1054.75,1054.50,1054.75,291,59,350.00
09/17/2004,12:10,1054.75,1054.75,1054.50,1054.50,48,403,451.00
09/17/2004,12:11,1054.50,1054.75,1054.25,1054.25,3,177,180.00
09/17/2004,12:12,1054.25,1054.50,1054.25,1054.25,12,38,50.00
09/17/2004,12:13,1054.25,1054.50,1054.25,1054.25,4,29,33.00
09/17/2004,12:14,1054.50,1054.50,1054.00,1054.25,88,487,575.00
09/17/2004,12:15,1054.00,1054.25,1054.00,1054.00,229,207,436.00
09/17/2004,12:16,1054.00,1054.25,1053.75,1053.75,257,1310,1567.00
09/17/2004,12:17,1053.75,1054.25,1053.50,1054.25,419,304,723.00
09/17/2004,12:18,1054.00,1054.25,1053.75,1054.00,141,189,330.00
09/17/2004,12:19,1054.25,1054.25,1053.75,1054.00,98,249,347.00
09/17/2004,12:20,1054.00,1054.00,1053.75,1054.00,57,21,78.00
09/17/2004,12:21,1054.00,1054.00,1053.75,1054.00,7,62,69.00
09/17/2004,12:22,1054.00,1054.00,1053.75,1054.00,19,17,36.00
09/17/2004,12:23,1054.00,1054.25,1054.00,1054.25,572,104,676.00
09/17/2004,12:24,1054.00,1054.25,1054.00,1054.00,30,169,199.00
09/17/2004,12:25,1054.00,1054.25,1054.00,1054.25,9,59,68.00
09/17/2004,12:26,1054.00,1054.00,1053.75,1054.00,7,99,106.00
09/17/2004,12:27,1054.00,1054.00,1054.00,1054.00,22,0,22.00
09/17/2004,12:28,1054.00,1054.00,1053.75,1054.00,15,36,51.00
09/17/2004,12:29,1054.00,1054.25,1053.75,1054.25,576,69,645.00
09/17/2004,12:30,1054.25,1054.25,1054.00,1054.25,31,28,59.00
09/17/2004,12:31,1054.25,1054.25,1054.00,1054.25,207,11,218.00
09/17/2004,12:32,1054.00,1054.25,1054.00,1054.00,10,17,27.00
09/17/2004,12:33,1054.25,1054.50,1054.25,1054.25,318,14,332.00
09/17/2004,12:34,1054.25,1054.50,1054.00,1054.00,17,445,462.00
09/17/2004,12:35,1054.00,1054.25,1053.75,1054.00,70,152,222.00
09/17/2004,12:36,1054.00,1054.25,1053.75,1054.00,206,97,303.00
09/17/2004,12:37,1054.00,1054.00,1053.50,1053.75,178,548,726.00
09/17/2004,12:38,1053.75,1054.00,1053.25,1053.25,92,1299,1391.00
09/17/2004,12:39,1053.25,1053.25,1052.50,1052.75,608,2548,3156.00
09/17/2004,12:40,1052.75,1053.00,1052.25,1052.25,1155,1367,2522.00
09/17/2004,12:41,1052.50,1052.50,1052.00,1052.00,658,1432,2090.00
09/17/2004,12:42,1052.25,1052.50,1052.00,1052.25,704,460,1164.00
09/17/2004,12:43,1052.50,1052.50,1052.25,1052.50,177,40,217.00
09/17/2004,12:44,1052.50,1052.50,1052.00,1052.25,44,820,864.00
09/17/2004,12:45,1052.25,1052.25,1051.75,1051.75,477,887,1364.00
09/17/2004,12:46,1052.00,1052.25,1051.75,1052.25,654,602,1256.00
09/17/2004,12:47,1052.25,1052.25,1051.75,1052.00,221,958,1179.00
09/17/2004,12:48,1052.00,1052.25,1051.75,1052.00,300,454,754.00
09/17/2004,12:49,1052.00,1052.25,1052.00,1052.25,310,35,345.00
09/17/2004,12:50,1052.25,1052.50,1052.25,1052.25,279,30,309.00
09/17/2004,12:51,1052.50,1052.50,1052.25,1052.50,186,49,235.00
09/17/2004,12:52,1052.50,1052.50,1052.25,1052.50,348,48,396.00
09/17/2004,12:53,1052.50,1052.50,1052.25,1052.25,357,39,396.00
09/17/2004,12:54,1052.50,1052.50,1052.25,1052.50,192,6,198.00
09/17/2004,12:55,1052.50,1052.50,1052.25,1052.25,85,19,104.00
09/17/2004,12:56,1052.25,1052.75,1052.25,1052.75,372,50,422.00
09/17/2004,12:57,1052.75,1052.75,1052.50,1052.75,116,52,168.00
09/17/2004,12:58,1052.75,1053.00,1052.50,1053.00,456,117,573.00
09/17/2004,12:59,1052.75,1053.00,1052.75,1053.00,835,18,853.00
09/17/2004,13:00,1053.00,1053.25,1052.75,1053.25,328,50,378.00
09/17/2004,13:01,1053.25,1053.25,1053.00,1053.00,17,110,127.00
09/17/2004,13:02,1053.00,1053.25,1052.75,1052.75,239,472,711.00
09/17/2004,13:03,1053.00,1053.00,1052.75,1053.00,18,467,485.00
09/17/2004,13:04,1052.75,1053.00,1052.75,1053.00,65,103,168.00
09/17/2004,13:05,1052.75,1053.00,1052.50,1052.75,128,378,506.00
09/17/2004,13:06,1053.00,1053.00,1052.75,1052.75,50,71,121.00
09/17/2004,13:07,1053.00,1053.00,1052.75,1053.00,166,6,172.00
09/17/2004,13:08,1053.00,1053.25,1053.00,1053.25,46,14,60.00
09/17/2004,13:09,1053.00,1053.25,1052.75,1052.75,2,317,319.00
09/17/2004,13:10,1053.00,1053.50,1052.75,1053.25,1095,141,1236.00
09/17/2004,13:11,1053.50,1053.75,1053.25,1053.25,549,183,732.00
09/17/2004,13:12,1053.50,1053.50,1053.00,1053.25,27,381,408.00
09/17/2004,13:13,1053.00,1053.50,1053.00,1053.25,351,34,385.00
09/17/2004,13:14,1053.50,1053.75,1053.00,1053.25,279,390,669.00
09/17/2004,13:15,1053.25,1053.25,1053.00,1053.00,459,476,935.00
09/17/2004,13:16,1053.00,1053.25,1053.00,1053.25,50,94,144.00
09/17/2004,13:17,1053.25,1053.25,1053.00,1053.00,3,9,12.00
09/17/2004,13:18,1053.00,1053.25,1053.00,1053.25,9,141,150.00
09/17/2004,13:19,1053.25,1053.25,1053.00,1053.25,385,143,528.00
09/17/2004,13:20,1053.50,1053.75,1053.25,1053.75,495,37,532.00
09/17/2004,13:21,1053.50,1053.75,1053.25,1053.25,82,313,395.00
09/17/2004,13:22,1053.50,1053.50,1053.25,1053.25,10,247,257.00
09/17/2004,13:23,1053.25,1053.25,1053.00,1053.00,0,218,218.00
09/17/2004,13:24,1053.00,1053.00,1052.75,1052.75,34,723,757.00
09/17/2004,13:25,1052.75,1053.00,1052.50,1052.50,70,948,1018.00
09/17/2004,13:26,1052.50,1052.75,1052.50,1052.50,48,115,163.00
09/17/2004,13:27,1052.75,1052.75,1052.50,1052.75,32,43,75.00
09/17/2004,13:28,1052.75,1052.75,1052.50,1052.50,11,95,106.00
09/17/2004,13:29,1052.50,1052.75,1052.25,1052.25,133,922,1055.00
09/17/2004,13:30,1052.50,1052.50,1052.25,1052.50,30,54,84.00
09/17/2004,13:31,1052.50,1052.50,1052.25,1052.25,35,82,117.00
09/17/2004,13:32,1052.50,1052.50,1052.25,1052.25,53,93,146.00
09/17/2004,13:33,1052.25,1052.75,1052.25,1052.75,575,240,815.00
09/17/2004,13:34,1052.50,1052.75,1052.50,1052.50,498,50,548.00
09/17/2004,13:35,1052.75,1052.75,1052.50,1052.75,683,112,795.00
09/17/2004,13:36,1053.00,1053.25,1052.75,1053.25,773,6,779.00
09/17/2004,13:37,1053.25,1053.50,1053.00,1053.50,181,14,195.00
09/17/2004,13:38,1053.25,1053.50,1053.25,1053.50,20,27,47.00
09/17/2004,13:39,1053.50,1053.50,1053.25,1053.50,15,17,32.00
09/17/2004,13:40,1053.25,1053.75,1053.25,1053.75,492,21,513.00
09/17/2004,13:41,1053.50,1053.75,1053.50,1053.75,356,208,564.00
09/17/2004,13:42,1053.75,1054.75,1053.75,1054.25,2710,780,3490.00
09/17/2004,13:43,1054.50,1054.75,1054.00,1054.25,1086,695,1781.00
09/17/2004,13:44,1054.25,1054.25,1054.00,1054.00,25,67,92.00
09/17/2004,13:45,1054.00,1054.25,1054.00,1054.00,25,30,55.00
09/17/2004,13:46,1054.25,1054.75,1054.00,1054.50,1099,755,1854.00
09/17/2004,13:47,1054.50,1055.25,1054.50,1055.00,2488,953,3441.00
09/17/2004,13:48,1054.75,1055.25,1054.75,1055.00,699,172,871.00
09/17/2004,13:49,1055.00,1055.75,1055.00,1055.75,3013,1220,4233.00
09/17/2004,13:50,1055.50,1055.50,1055.25,1055.25,51,855,906.00
09/17/2004,13:51,1055.25,1055.50,1055.00,1055.25,326,319,645.00
09/17/2004,13:52,1055.25,1055.25,1055.00,1055.00,202,58,260.00
09/17/2004,13:53,1055.00,1055.25,1055.00,1055.25,255,36,291.00
09/17/2004,13:54,1055.00,1055.50,1055.00,1055.25,356,46,402.00
09/17/2004,13:55,1055.50,1055.50,1054.50,1054.75,315,1649,1964.00
09/17/2004,13:56,1054.75,1055.00,1054.75,1054.75,23,180,203.00
09/17/2004,13:57,1054.75,1055.25,1054.75,1055.00,256,82,338.00
09/17/2004,13:58,1055.25,1055.50,1055.00,1055.25,1450,314,1764.00
09/17/2004,13:59,1055.25,1055.50,1055.00,1055.00,51,389,440.00
09/17/2004,14:00,1055.00,1055.50,1054.75,1055.25,402,276,678.00
09/17/2004,14:01,1055.50,1055.50,1055.00,1055.25,675,411,1086.00
09/17/2004,14:02,1055.25,1055.25,1054.75,1055.00,127,188,315.00
09/17/2004,14:03,1055.00,1055.25,1055.00,1055.00,24,248,272.00
09/17/2004,14:04,1055.00,1055.25,1054.75,1055.25,90,109,199.00
09/17/2004,14:05,1055.25,1055.25,1054.75,1054.75,22,336,358.00
09/17/2004,14:06,1054.75,1055.00,1054.75,1054.75,142,68,210.00
09/17/2004,14:07,1054.75,1055.25,1054.75,1055.00,1014,154,1168.00
09/17/2004,14:08,1055.00,1055.25,1055.00,1055.00,300,82,382.00
09/17/2004,14:09,1055.00,1055.25,1055.00,1055.25,8,22,30.00
09/17/2004,14:10,1055.25,1055.25,1055.00,1055.00,26,88,114.00
09/17/2004,14:11,1055.00,1055.25,1054.75,1054.75,68,209,277.00
09/17/2004,14:12,1055.00,1055.00,1054.50,1054.50,324,1228,1552.00
09/17/2004,14:13,1054.50,1054.75,1054.00,1054.25,646,1384,2030.00
09/17/2004,14:14,1054.25,1054.25,1053.50,1053.75,1161,1723,2884.00
09/17/2004,14:15,1054.00,1054.25,1053.75,1054.25,338,66,404.00
09/17/2004,14:16,1054.00,1054.50,1054.00,1054.25,712,384,1096.00
09/17/2004,14:17,1054.25,1054.50,1054.00,1054.50,344,15,359.00
09/17/2004,14:18,1054.50,1054.50,1054.00,1054.25,124,389,513.00
09/17/2004,14:19,1054.25,1054.50,1054.00,1054.25,288,206,494.00
09/17/2004,14:20,1054.25,1054.50,1054.00,1054.25,398,86,484.00
09/17/2004,14:21,1054.25,1054.50,1054.00,1054.25,78,251,329.00
09/17/2004,14:22,1054.25,1054.25,1054.00,1054.25,45,10,55.00
09/17/2004,14:23,1054.00,1054.25,1054.00,1054.00,9,681,690.00
09/17/2004,14:24,1054.00,1054.00,1053.75,1053.75,19,882,901.00
09/17/2004,14:25,1053.75,1054.25,1053.50,1053.75,369,496,865.00
09/17/2004,14:26,1053.75,1053.75,1053.25,1053.25,110,981,1091.00
09/17/2004,14:27,1053.25,1053.75,1053.25,1053.50,558,234,792.00
09/17/2004,14:28,1053.50,1053.75,1053.50,1053.50,26,231,257.00
09/17/2004,14:29,1053.75,1054.25,1053.75,1054.25,649,123,772.00
09/17/2004,14:30,1054.25,1054.25,1053.50,1053.75,20,1152,1172.00
09/17/2004,14:31,1053.50,1053.50,1053.00,1053.25,428,1702,2130.00
09/17/2004,14:32,1053.25,1053.50,1053.00,1053.00,259,961,1220.00
09/17/2004,14:33,1053.00,1053.25,1052.75,1053.25,1160,1094,2254.00
09/17/2004,14:34,1053.25,1053.50,1053.00,1053.50,310,32,342.00
09/17/2004,14:35,1053.50,1053.50,1053.00,1053.50,512,961,1473.00
09/17/2004,14:36,1053.50,1053.75,1053.25,1053.50,320,54,374.00
09/17/2004,14:37,1053.75,1053.75,1053.50,1053.75,32,5,37.00
09/17/2004,14:38,1053.75,1054.25,1053.50,1054.25,1283,57,1340.00
09/17/2004,14:39,1054.00,1054.50,1054.00,1054.25,1008,257,1265.00
09/17/2004,14:40,1054.00,1054.50,1054.00,1054.25,567,13,580.00
09/17/2004,14:41,1054.25,1054.25,1053.75,1054.00,388,1061,1449.00
09/17/2004,14:42,1054.00,1054.50,1054.00,1054.25,253,413,666.00
09/17/2004,14:43,1054.50,1055.00,1054.25,1055.00,1406,265,1671.00
09/17/2004,14:44,1055.00,1055.00,1054.75,1055.00,105,92,197.00
09/17/2004,14:45,1055.00,1055.25,1054.25,1054.25,584,856,1440.00
09/17/2004,14:46,1054.25,1054.50,1054.25,1054.50,43,199,242.00
09/17/2004,14:47,1054.50,1054.50,1054.00,1054.50,564,981,1545.00
09/17/2004,14:48,1054.50,1054.75,1054.25,1054.25,435,97,532.00
09/17/2004,14:49,1054.50,1054.50,1053.75,1053.75,48,762,810.00
09/17/2004,14:50,1053.75,1054.00,1053.75,1053.75,50,193,243.00
09/17/2004,14:51,1054.00,1054.00,1053.50,1053.75,2292,380,2672.00
09/17/2004,14:52,1053.75,1054.25,1053.75,1054.00,342,555,897.00
09/17/2004,14:53,1054.00,1054.25,1053.75,1054.00,228,308,536.00
09/17/2004,14:54,1054.00,1054.50,1053.75,1054.25,891,214,1105.00
09/17/2004,14:55,1054.25,1054.50,1054.25,1054.50,58,439,497.00
09/17/2004,14:56,1054.50,1054.50,1054.25,1054.25,377,60,437.00
09/17/2004,14:57,1054.25,1054.50,1054.25,1054.50,220,211,431.00
09/17/2004,14:58,1054.50,1054.75,1054.25,1054.50,1489,1169,2658.00
09/17/2004,14:59,1054.50,1054.50,1054.25,1054.25,525,787,1312.00
09/17/2004,15:00,1054.50,1054.50,1054.00,1054.00,1127,2094,3221.00
09/17/2004,15:01,1054.00,1054.25,1053.25,1054.00,2213,4391,6604.00
09/17/2004,15:02,1054.00,1054.00,1053.75,1054.00,902,353,1255.00
09/17/2004,15:03,1054.00,1054.00,1053.50,1053.75,1213,1214,2427.00
09/17/2004,15:04,1053.75,1054.00,1053.50,1054.00,1031,363,1394.00
09/17/2004,15:05,1053.75,1054.00,1053.75,1053.75,308,268,576.00
09/17/2004,15:06,1054.00,1054.00,1053.75,1054.00,309,106,415.00
09/17/2004,15:07,1054.00,1054.00,1053.50,1053.75,316,704,1020.00
09/17/2004,15:08,1054.00,1054.00,1053.75,1053.75,151,95,246.00
09/17/2004,15:09,1054.00,1054.50,1053.75,1054.25,1561,73,1634.00
09/17/2004,15:10,1054.25,1054.50,1054.00,1054.00,75,500,575.00
09/17/2004,15:11,1054.00,1054.25,1053.75,1054.00,168,1681,1849.00
09/17/2004,15:12,1054.00,1054.25,1053.75,1054.00,800,1412,2212.00
09/17/2004,15:13,1054.00,1054.25,1053.75,1054.25,902,572,1474.00
09/17/2004,15:14,1054.25,1054.50,1054.00,1054.25,1946,1657,3603.00
09/17/2004,15:15,1054.25,1054.50,1054.00,1054.25,1646,1465,3111.00
09/17/2004,15:16,1054.25,1054.50,1054.25,1054.25,4,51,55.00
09/19/2004,17:01,1054.00,1054.00,1053.25,1053.25,0,47,47.00
09/19/2004,17:02,1053.75,1053.75,1053.75,1053.75,3,0,3.00
09/19/2004,17:03,1053.50,1053.50,1053.50,1053.50,0,101,101.00
09/19/2004,17:04,1053.50,1053.50,1053.50,1053.50,0,15,15.00
09/19/2004,17:05,1053.50,1053.50,1053.25,1053.25,0,23,23.00
09/19/2004,17:06,1053.25,1053.25,1053.25,1053.25,0,2,2.00
09/19/2004,17:07,1053.25,1053.25,1053.25,1053.25,0,48,48.00
09/19/2004,17:08,1053.25,1053.25,1053.25,1053.25,0,8,8.00
09/19/2004,17:09,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/19/2004,17:10,1053.25,1053.25,1053.25,1053.25,0,27,27.00
09/19/2004,17:11,1053.25,1053.25,1053.25,1053.25,0,7,7.00
09/19/2004,17:13,1053.25,1053.50,1053.25,1053.50,1,5,6.00
09/19/2004,17:14,1053.25,1053.25,1053.25,1053.25,0,3,3.00
09/19/2004,17:17,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/19/2004,17:21,1053.00,1053.00,1053.00,1053.00,0,10,10.00
09/19/2004,17:22,1053.00,1053.25,1053.00,1053.25,1,5,6.00
09/19/2004,17:23,1053.00,1053.00,1053.00,1053.00,0,4,4.00
09/19/2004,17:24,1052.75,1052.75,1052.75,1052.75,0,5,5.00
09/19/2004,17:25,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,17:26,1052.75,1052.75,1052.75,1052.75,0,6,6.00
09/19/2004,17:27,1052.75,1052.75,1052.75,1052.75,0,3,3.00
09/19/2004,17:28,1052.75,1052.75,1052.75,1052.75,0,3,3.00
09/19/2004,17:30,1052.75,1052.75,1052.75,1052.75,0,52,52.00
09/19/2004,17:31,1052.75,1052.75,1052.75,1052.75,0,5,5.00
09/19/2004,17:32,1052.75,1052.75,1052.75,1052.75,0,19,19.00
09/19/2004,17:33,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/19/2004,17:35,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/19/2004,17:36,1052.75,1052.75,1052.75,1052.75,0,11,11.00
09/19/2004,17:40,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/19/2004,17:51,1053.00,1053.00,1052.75,1052.75,4,1,5.00
09/19/2004,17:52,1052.75,1053.00,1052.75,1053.00,6,2,8.00
09/19/2004,17:53,1053.00,1053.00,1053.00,1053.00,20,0,20.00
09/19/2004,17:56,1053.00,1053.00,1053.00,1053.00,21,0,21.00
09/19/2004,18:00,1052.75,1053.00,1052.75,1052.75,2,3,5.00
09/19/2004,18:02,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:10,1053.00,1053.00,1053.00,1053.00,12,0,12.00
09/19/2004,18:13,1052.75,1052.75,1052.75,1052.75,0,2,2.00
09/19/2004,18:14,1052.75,1052.75,1052.75,1052.75,0,5,5.00
09/19/2004,18:16,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:18,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:21,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:22,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:23,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/19/2004,18:25,1053.00,1053.00,1052.75,1052.75,6,1,7.00
09/19/2004,18:29,1052.75,1053.00,1052.75,1053.00,2,2,4.00
09/19/2004,18:35,1053.00,1053.00,1053.00,1053.00,6,0,6.00
09/19/2004,18:36,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:37,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:40,1053.00,1053.00,1053.00,1053.00,27,0,27.00
09/19/2004,18:41,1053.00,1053.00,1052.75,1052.75,5,4,9.00
09/19/2004,18:46,1053.00,1053.00,1053.00,1053.00,16,0,16.00
09/19/2004,18:47,1053.00,1053.00,1053.00,1053.00,3,0,3.00
09/19/2004,18:50,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:51,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,18:58,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,19:01,1053.00,1053.00,1053.00,1053.00,20,0,20.00
09/19/2004,19:02,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,19:05,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,19:06,1053.00,1053.00,1053.00,1053.00,4,0,4.00
09/19/2004,19:09,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/19/2004,19:10,1052.75,1052.75,1052.75,1052.75,0,5,5.00
09/19/2004,19:11,1053.00,1053.50,1053.00,1053.25,123,42,165.00
09/19/2004,19:18,1053.25,1053.50,1053.25,1053.50,36,0,36.00
09/19/2004,19:19,1053.50,1053.50,1053.50,1053.50,13,0,13.00
09/19/2004,19:20,1053.50,1053.50,1053.50,1053.50,7,0,7.00
09/19/2004,19:21,1053.50,1053.50,1053.50,1053.50,15,0,15.00
09/19/2004,19:22,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/19/2004,19:23,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/19/2004,19:24,1053.75,1053.75,1053.50,1053.50,1,12,13.00
09/19/2004,19:25,1053.50,1053.50,1053.50,1053.50,0,1,1.00
09/19/2004,19:28,1053.50,1053.50,1053.50,1053.50,0,2,2.00
09/19/2004,19:34,1053.50,1053.50,1053.50,1053.50,0,3,3.00
09/19/2004,19:38,1053.50,1053.50,1053.50,1053.50,0,2,2.00
09/19/2004,19:39,1053.25,1053.25,1053.25,1053.25,0,4,4.00
09/19/2004,19:40,1053.50,1053.50,1053.50,1053.50,7,0,7.00
09/19/2004,19:47,1053.50,1053.50,1053.50,1053.50,5,0,5.00
09/19/2004,19:48,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/19/2004,19:49,1053.50,1053.50,1053.50,1053.50,7,0,7.00
09/19/2004,19:55,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/19/2004,19:56,1053.50,1053.50,1053.50,1053.50,2,0,2.00
09/19/2004,19:57,1053.50,1053.50,1053.50,1053.50,5,0,5.00
09/19/2004,20:01,1053.25,1053.25,1053.25,1053.25,0,60,60.00
09/19/2004,20:06,1053.25,1053.25,1053.25,1053.25,0,2,2.00
09/19/2004,20:09,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/19/2004,20:10,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/19/2004,20:17,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/19/2004,20:19,1053.50,1053.50,1053.50,1053.50,8,0,8.00
09/19/2004,20:22,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/19/2004,20:27,1053.25,1053.50,1053.25,1053.50,1,1,2.00
09/19/2004,20:29,1053.25,1053.25,1053.25,1053.25,0,20,20.00
09/19/2004,20:30,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/19/2004,20:35,1053.25,1053.25,1053.25,1053.25,0,20,20.00
09/19/2004,20:37,1053.25,1053.25,1053.25,1053.25,0,7,7.00
09/19/2004,20:41,1053.50,1053.50,1053.50,1053.50,10,0,10.00
09/19/2004,20:47,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/19/2004,20:48,1053.25,1053.25,1053.25,1053.25,0,3,3.00
09/19/2004,20:49,1053.25,1053.25,1053.25,1053.25,0,65,65.00
09/19/2004,20:52,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/19/2004,20:53,1053.25,1053.25,1053.25,1053.25,0,6,6.00
09/19/2004,20:55,1053.25,1053.25,1053.25,1053.25,0,4,4.00
09/19/2004,20:56,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/19/2004,21:03,1053.25,1053.25,1053.25,1053.25,0,3,3.00
09/19/2004,21:06,1053.00,1053.00,1053.00,1053.00,0,24,24.00
09/19/2004,21:12,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/19/2004,21:13,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/19/2004,21:14,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/19/2004,21:15,1053.00,1053.00,1053.00,1053.00,0,43,43.00
09/19/2004,21:16,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/19/2004,21:17,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/19/2004,21:26,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/19/2004,21:32,1053.00,1053.00,1053.00,1053.00,0,18,18.00
09/19/2004,21:33,1053.00,1053.00,1053.00,1053.00,0,7,7.00
09/19/2004,21:35,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/19/2004,21:40,1052.75,1052.75,1052.75,1052.75,0,3,3.00
09/19/2004,21:45,1053.00,1053.00,1052.75,1053.00,2,1,3.00
09/19/2004,21:50,1052.75,1052.75,1052.75,1052.75,0,10,10.00
09/19/2004,21:52,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/19/2004,21:53,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/19/2004,21:54,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/19/2004,21:55,1053.00,1053.00,1053.00,1053.00,18,0,18.00
09/19/2004,21:59,1053.00,1053.00,1053.00,1053.00,20,0,20.00
09/19/2004,22:15,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/19/2004,22:18,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/19/2004,22:21,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/19/2004,22:24,1053.25,1053.25,1053.00,1053.00,2,1,3.00
09/19/2004,22:25,1053.25,1053.25,1053.25,1053.25,10,0,10.00
09/19/2004,22:29,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/19/2004,22:34,1053.50,1053.50,1053.25,1053.25,2,1,3.00
09/19/2004,22:39,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/19/2004,22:42,1053.50,1053.50,1053.50,1053.50,1,0,1.00
09/19/2004,22:47,1053.25,1053.25,1053.25,1053.25,0,1,1.00
09/19/2004,22:50,1053.50,1053.50,1053.50,1053.50,5,0,5.00
09/19/2004,22:51,1053.50,1053.50,1053.50,1053.50,9,0,9.00
09/19/2004,22:55,1053.25,1053.25,1053.25,1053.25,0,51,51.00
09/19/2004,22:56,1053.25,1053.25,1053.25,1053.25,0,16,16.00
09/19/2004,22:57,1053.00,1053.00,1053.00,1053.00,0,10,10.00
09/19/2004,22:58,1053.00,1053.00,1053.00,1053.00,0,10,10.00
09/19/2004,23:00,1053.25,1053.25,1053.25,1053.25,8,0,8.00
09/19/2004,23:05,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/19/2004,23:06,1053.00,1053.00,1053.00,1053.00,0,20,20.00
09/19/2004,23:08,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/19/2004,23:19,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/19/2004,23:21,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/19/2004,23:24,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/19/2004,23:27,1053.00,1053.00,1053.00,1053.00,0,3,3.00
09/19/2004,23:31,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/19/2004,23:39,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/19/2004,23:50,1053.25,1053.25,1053.25,1053.25,9,0,9.00
09/19/2004,23:51,1053.25,1053.25,1053.00,1053.00,2,1,3.00
09/20/2004,00:06,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/20/2004,00:08,1053.00,1053.00,1053.00,1053.00,0,22,22.00
09/20/2004,00:09,1053.00,1053.00,1053.00,1053.00,0,2,2.00
09/20/2004,00:10,1053.00,1053.00,1053.00,1053.00,0,3,3.00
09/20/2004,00:15,1052.75,1052.75,1052.75,1052.75,0,1,1.00
09/20/2004,00:16,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/20/2004,00:19,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/20/2004,00:20,1053.00,1053.25,1053.00,1053.25,7,0,7.00
09/20/2004,00:22,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/20/2004,00:27,1053.25,1053.25,1053.25,1053.25,4,0,4.00
09/20/2004,00:35,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/20/2004,00:40,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/20/2004,00:44,1053.00,1053.00,1053.00,1053.00,0,1,1.00
09/20/2004,00:46,1053.25,1053.25,1053.25,1053.25,4,0,4.00
09/20/2004,00:53,1053.25,1053.25,1053.25,1053.25,3,0,3.00
09/20/2004,00:57,1053.25,1053.25,1053.25,1053.25,1,0,1.00
09/20/2004,01:02,1053.50,1053.50,1053.50,1053.50,7,0,7.00
09/20/2004,01:03,1053.75,1053.75,1053.50,1053.50,10,3,13.00
09/20/2004,01:05,1053.75,1053.75,1053.75,1053.75,56,0,56.00
09/20/2004,01:06,1053.75,1053.75,1053.75,1053.75,20,0,20.00
09/20/2004,01:07,1053.75,1054.00,1053.75,1054.00,64,0,64.00
09/20/2004,01:09,1053.75,1054.25,1053.75,1054.25,177,2,179.00
09/20/2004,01:11,1054.25,1054.25,1054.25,1054.25,2,0,2.00
09/20/2004,01:13,1054.00,1054.00,1054.00,1054.00,0,10,10.00
09/20/2004,01:20,1053.75,1053.75,1053.75,1053.75,0,2,2.00
09/20/2004,01:22,1053.75,1053.75,1053.75,1053.75,0,1,1.00
09/20/2004,01:23,1054.00,1054.00,1054.00,1054.00,17,0,17.00
09/20/2004,01:24,1054.00,1054.00,1054.00,1054.00,2,0,2.00
09/20/2004,01:25,1054.00,1054.00,1054.00,1054.00,1,0,1.00
09/20/2004,01:26,1054.00,1054.00,1054.00,1054.00,8,0,8.00
09/20/2004,01:27,1054.00,1054.00,1054.00,1054.00,17,0,17.00
09/20/2004,01:30,1054.25,1054.25,1054.25,1054.25,1,0,1.00
09/20/2004,01:31,1054.00,1054.00,1054.00,1054.00,0,3,3.00
09/20/2004,01:32,1054.00,1054.00,1054.00,1054.00,0,9,9.00
09/20/2004,01:34,1054.00,1054.00,1054.00,1054.00,0,9,9.00
09/20/2004,01:35,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/20/2004,01:36,1054.00,1054.00,1054.00,1054.00,0,6,6.00
09/20/2004,01:37,1054.00,1054.00,1054.00,1054.00,0,6,6.00
09/20/2004,01:40,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/20/2004,01:41,1054.00,1054.00,1054.00,1054.00,0,1,1.00
09/20/2004,01:43,1054.00,1054.00,1053.75,1053.75,0,58,58.00
09/20/2004,01:44,1053.50,1053.50,1053.50,1053.50,0,19,19.00
09/20/2004,01:48,1053.75,1053.75,1053.75,1053.75,1,0,1.00
09/20/2004,01:49,1053.75,1053.75,1053.75,1053.75,1,0,1.00
09/20/2004,01:51,1053.50,1053.75,1053.50,1053.75,23,3,26.00
09/20/2004,01:52,1053.50,1053.50,1053.50,1053.50,0,2,2.00
09/20/2004,01:53,1053.50,1053.50,1053.50,1053.50,0,1,1.00
09/20/2004,01:54,1053.50,1053.50,1053.50,1053.50,0,6,6.00
09/20/2004,01:57,1053.75,1053.75,1053.75,1053.75,5,0,5.00
09/20/2004,01:59,1053.75,1053.75,1053.75,1053.75,3,0,3.00
09/20/2004,02:01,1053.50,1053.75,1053.00,1053.00,2,165,167.00
09/20/2004,02:02,1053.25,1053.50,1053.00,1053.00,52,23,75.00
09/20/2004,02:03,1053.25,1053.50,1053.00,1053.00,12,10,22.00
09/20/2004,02:04,1053.00,1053.25,1053.00,1053.00,1,59,60.00
09/20/2004,02:05,1052.75,1052.75,1052.75,1052.75,0,17,17.00
09/20/2004,02:06,1052.75,1052.75,1052.50,1052.75,7,211,218.00
09/20/2004,02:07,1052.75,1052.75,1052.75,1052.75,49,0,49.00
09/20/2004,02:08,1052.75,1053.00,1052.75,1053.00,32,0,32.00
09/20/2004,02:09,1053.00,1053.00,1053.00,1053.00,35,0,35.00
09/20/2004,02:10,1052.75,1053.00,1052.75,1053.00,14,2,16.00
09/20/2004,02:11,1053.00,1053.00,1053.00,1053.00,3,0,3.00
09/20/2004,02:12,1053.00,1053.00,1053.00,1053.00,6,0,6.00
09/20/2004,02:13,1053.00,1053.00,1053.00,1053.00,2,0,2.00
09/20/2004,02:14,1053.25,1053.25,1053.25,1053.25,56,0,56.00
09/20/2004,02:15,1053.25,1053.25,1053.00,1053.00,9,43,52.00
09/20/2004,02:16,1053.00,1053.00,1053.00,1053.00,0,3,3.00
09/20/2004,02:18,1052.75,1053.00,1052.75,1053.00,110,3,113.00
09/20/2004,02:19,1053.00,1053.00,1053.00,1053.00,24,0,24.00
09/20/2004,02:20,1053.00,1053.00,1053.00,1053.00,7,0,7.00
09/20/2004,02:21,1053.00,1053.00,1053.00,1053.00,16,0,16.00
09/20/2004,02:22,1053.00,1053.00,1053.00,1053.00,4,0,4.00
09/20/2004,02:27,1053.00,1053.00,1053.00,1053.00,95,0,95.00
09/20/2004,02:29,1052.75,1052.75,1052.75,1052.75,0,185,185.00
09/20/2004,02:30,1052.75,1052.75,1052.50,1052.75,20,7,27.00
09/20/2004,02:33,1052.75,1053.00,1052.75,1053.00,39,0,39.00
09/20/2004,02:34,1053.00,1053.00,1052.75,1053.00,4,5,9.00
09/20/2004,02:35,1053.00,1053.00,1052.75,1052.75,37,2,39.00
09/20/2004,02:36,1052.75,1052.75,1052.75,1052.75,0,76,76.00
09/20/2004,02:37,1052.75,1052.75,1052.50,1052.75,46,28,74.00
09/20/2004,02:38,1052.75,1052.75,1052.75,1052.75,41,0,41.00
09/20/2004,02:39,1052.75,1052.75,1052.50,1052.50,5,2,7.00
09/20/2004,02:40,1052.50,1052.50,1052.50,1052.50,0,3,3.00
09/20/2004,02:41,1052.50,1053.00,1052.50,1053.00,118,4,122.00
09/20/2004,02:42,1052.75,1052.75,1052.75,1052.75,0,187,187.00
09/20/2004,02:43,1053.00,1053.00,1052.75,1053.00,30,1,31.00
09/20/2004,02:44,1052.75,1052.75,1052.75,1052.75,0,10,10.00
09/20/2004,02:46,1052.75,1052.75,1052.75,1052.75,0,5,5.00
09/20/2004,02:47,1052.75,1053.00,1052.75,1053.00,18,3,21.00
09/20/2004,02:48,1053.00,1053.00,1053.00,1053.00,42,0,42.00
09/20/2004,02:49,1053.00,1053.00,1053.00,1053.00,13,0,13.00
09/20/2004,02:50,1053.00,1053.00,1053.00,1053.00,24,0,24.00
09/20/2004,02:51,1053.00,1053.00,1053.00,1053.00,17,0,17.00
09/20/2004,02:52,1053.25,1053.25,1053.25,1053.25,2,0,2.00
09/20/2004,02:53,1053.25,1053.25,1053.00,1053.00,4,5,9.00
09/20/2004,02:54,1053.00,1053.00,1052.75,1052.75,0,73,73.00
09/20/2004,02:56,1052.75,1052.75,1052.75,1052.75,0,7,7.00
09/20/2004,02:57,1053.00,1053.00,1052.75,1052.75,1,28,29.00
09/20/2004,02:58,1052.50,1052.50,1052.50,1052.50,0,16,16.00
09/20/2004,02:59,1052.50,1052.50,1052.50,1052.50,0,32,32.00
09/20/2004,03:00,1052.50,1052.50,1052.50,1052.50,0,16,16.00
09/20/2004,03:01,1052.50,1052.50,1052.50,1052.50,0,8,8.00
09/20/2004,03:02,1052.75,1052.75,1052.75,1052.75,99,0,99.00
09/20/2004,03:04,1052.75,1052.75,1052.75,1052.75,1,0,1.00
09/20/2004,03:05,1052.75,1053.00,1052.75,1053.00,109,0,109.00
09/20/2004,03:06,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/20/2004,03:07,1053.00,1053.00,1053.00,1053.00,33,0,33.00
09/20/2004,03:10,1053.00,1053.00,1053.00,1053.00,5,0,5.00
09/20/2004,03:11,1053.00,1053.00,1052.75,1052.75,7,1,8.00
09/20/2004,03:12,1053.00,1053.00,1053.00,1053.00,11,0,11.00
09/20/2004,03:13,1053.00,1053.00,1053.00,1053.00,3,0,3.00
09/20/2004,03:15,1053.00,1053.00,1053.00,1053.00,9,0,9.00
09/20/2004,03:16,1053.00,1053.00,1053.00,1053.00,10,0,10.00
09/20/2004,03:17,1053.00,1053.00,1053.00,1053.00,1,0,1.00
09/20/2004,03:18,1052.75,1052.75,1052.75,1052.75,0,83,83.00
09/20/2004,03:19,1052.50,1052.75,1052.50,1052.75,7,2,9.00
09/20/2004,03:20,1052.50,1052.50,1052.50,1052.50,0,18,18.00
09/20/2004,03:21,1052.50,1052.50,1052.25,1052.50,5,90,95.00
09/20/2004,03:22,1052.50,1052.50,1052.50,1052.50,3,0,3.00
09/20/2004,03:23,1052.25,1052.25,1052.25,1052.25,0,2,2.00
09/20/2004,03:24,1052.25,1052.25,1052.00,1052.00,0,281,281.00
09/20/2004,03:25,1052.00,1052.25,1052.00,1052.25,2,2,4.00
09/20/2004,03:26,1052.25,1052.25,1052.25,1052.25,14,0,14.00
09/20/2004,03:28,1052.25,1052.25,1052.25,1052.25,2,0,2.00
09/20/2004,03:29,1052.25,1052.25,1052.00,1052.25,19,152,171.00
09/20/2004,03:30,1052.00,1052.00,1051.75,1051.75,0,20,20.00
09/20/2004,03:31,1052.00,1052.25,1052.00,1052.25,31,0,31.00
09/20/2004,03:32,1052.50,1052.50,1052.00,1052.25,151,135,286.00
09/20/2004,03:34,1052.25,1052.25,1052.00,1052.00,0,4,4.00
09/20/2004,03:35,1052.25,1052.25,1052.25,1052.25,234,0,234.00
09/20/2004,03:37,1052.25,1052.25,1052.25,1052.25,2,0,2.00
09/20/2004,03:40,1052.25,1052.25,1052.00,1052.00,1,10,11.00
09/20/2004,03:41,1052.00,1052.00,1052.00,1052.00,0,29,29.00
09/20/2004,03:43,1052.00,1052.00,1052.00,1052.00,0,10,10.00
09/20/2004,03:46,1052.00,1052.00,1052.00,1052.00,0,20,20.00
09/20/2004,03:49,1051.75,1051.75,1051.75,1051.75,0,1,1.00
09/20/2004,03:50,1052.25,1052.25,1052.00,1052.00,2,5,7.00
09/20/2004,03:52,1052.00,1052.00,1052.00,1052.00,0,2,2.00
09/20/2004,03:53,1052.00,1052.00,1052.00,1052.00,0,1,1.00
09/20/2004,03:54,1052.00,1052.00,1052.00,1052.00,0,10,10.00
09/20/2004,03:57,1052.00,1052.00,1052.00,1052.00,0,2,2.00
09/20/2004,03:58,1051.75,1051.75,1051.75,1051.75,0,1,1.00
09/20/2004,03:59,1052.00,1052.00,1052.00,1052.00,2,0,2.00
09/20/2004,04:00,1052.00,1052.00,1051.50,1051.50,8,144,152.00
09/20/2004,04:01,1051.50,1051.75,1051.50,1051.75,4,6,10.00
09/20/2004,04:02,1051.75,1051.75,1051.25,1051.25,1,126,127.00
09/20/2004,04:04,1051.25,1051.25,1051.25,1051.25,0,6,6.00
09/20/2004,04:05,1051.50,1051.50,1051.00,1051.00,2,333,335.00
09/20/2004,04:06,1051.25,1051.25,1051.25,1051.25,1,0,1.00
09/20/2004,04:07,1051.00,1051.00,1050.75,1051.00,6,41,47.00
09/20/2004,04:08,1051.00,1051.00,1051.00,1051.00,7,0,7.00
09/20/2004,04:09,1051.00,1051.00,1050.75,1051.00,18,22,40.00
09/20/2004,04:10,1050.75,1050.75,1050.50,1050.75,2,457,459.00
09/20/2004,04:11,1050.75,1050.75,1050.75,1050.75,44,0,44.00
09/20/2004,04:12,1050.75,1050.75,1050.75,1050.75,3,0,3.00
09/20/2004,04:13,1050.75,1051.00,1050.75,1051.00,5,0,5.00
09/20/2004,04:14,1051.00,1051.25,1051.00,1051.25,71,0,71.00
09/20/2004,04:15,1051.00,1051.00,1050.75,1050.75,0,217,217.00
09/20/2004,04:16,1050.75,1051.00,1050.75,1051.00,4,135,139.00
09/20/2004,04:17,1051.00,1051.00,1051.00,1051.00,1,0,1.00
09/20/2004,04:18,1051.00,1051.00,1050.75,1050.75,3,34,37.00
09/20/2004,04:19,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/20/2004,04:20,1050.50,1050.50,1050.50,1050.50,0,2,2.00
09/20/2004,04:21,1050.50,1050.75,1050.25,1050.25,1,125,126.00
09/20/2004,04:22,1050.25,1050.25,1050.25,1050.25,0,1,1.00
09/20/2004,04:23,1050.25,1050.50,1050.25,1050.25,12,102,114.00
09/20/2004,04:24,1050.50,1050.75,1050.50,1050.50,70,90,160.00
09/20/2004,04:25,1050.50,1050.50,1050.50,1050.50,0,12,12.00
09/20/2004,04:26,1050.50,1050.50,1050.25,1050.50,1,7,8.00
09/20/2004,04:27,1050.50,1050.50,1050.25,1050.50,10,3,13.00
09/20/2004,04:28,1050.25,1050.25,1050.00,1050.25,104,81,185.00
09/20/2004,04:29,1050.25,1050.25,1050.25,1050.25,85,0,85.00
09/20/2004,04:30,1050.25,1050.25,1050.25,1050.25,61,0,61.00
09/20/2004,04:31,1050.25,1050.25,1050.25,1050.25,4,0,4.00
09/20/2004,04:33,1050.00,1050.25,1049.75,1050.00,3,115,118.00
09/20/2004,04:34,1050.00,1050.25,1050.00,1050.25,31,0,31.00
09/20/2004,04:35,1050.25,1050.25,1050.25,1050.25,57,0,57.00
09/20/2004,04:36,1050.25,1050.25,1050.00,1050.25,24,2,26.00
09/20/2004,04:37,1050.25,1050.25,1050.25,1050.25,2,0,2.00
09/20/2004,04:38,1050.25,1050.50,1050.25,1050.25,102,27,129.00
09/20/2004,04:39,1050.25,1050.25,1050.25,1050.25,0,178,178.00
09/20/2004,04:40,1050.25,1050.25,1050.25,1050.25,0,1,1.00
09/20/2004,04:41,1050.25,1050.25,1050.25,1050.25,0,12,12.00
09/20/2004,04:42,1050.50,1050.50,1050.50,1050.50,2,0,2.00
09/20/2004,04:43,1050.50,1050.50,1050.50,1050.50,101,0,101.00
09/20/2004,04:44,1050.50,1050.50,1050.50,1050.50,1,0,1.00
09/20/2004,04:45,1050.25,1050.50,1050.25,1050.50,36,3,39.00
09/20/2004,04:46,1050.75,1050.75,1050.50,1050.50,190,4,194.00
09/20/2004,04:47,1050.50,1050.50,1050.50,1050.50,0,27,27.00
09/20/2004,04:48,1050.25,1050.25,1050.00,1050.25,1,94,95.00
09/20/2004,04:49,1050.25,1050.25,1050.25,1050.25,10,0,10.00
09/20/2004,04:50,1050.25,1050.75,1050.25,1050.75,39,0,39.00
09/20/2004,04:51,1050.50,1050.50,1050.25,1050.25,0,12,12.00
09/20/2004,04:54,1050.25,1050.50,1050.25,1050.50,1,60,61.00
09/20/2004,04:55,1050.50,1050.50,1050.25,1050.25,1,4,5.00
09/20/2004,04:56,1050.25,1050.25,1050.00,1050.25,7,10,17.00
09/20/2004,04:57,1050.25,1050.25,1050.25,1050.25,2,0,2.00
09/20/2004,04:58,1050.25,1050.25,1050.00,1050.00,1,74,75.00
09/20/2004,04:59,1050.00,1050.00,1050.00,1050.00,0,130,130.00
09/20/2004,05:00,1050.00,1050.00,1049.75,1050.00,25,21,46.00
09/20/2004,05:01,1049.75,1049.75,1049.75,1049.75,0,75,75.00
09/20/2004,05:02,1049.75,1049.75,1049.50,1049.75,21,107,128.00
09/20/2004,05:03,1049.75,1049.75,1049.75,1049.75,130,0,130.00
09/20/2004,05:04,1050.00,1050.00,1050.00,1050.00,2,0,2.00
09/20/2004,05:05,1050.00,1050.00,1050.00,1050.00,10,0,10.00
09/20/2004,05:07,1050.00,1050.00,1049.75,1049.75,1,1,2.00
09/20/2004,05:08,1050.00,1050.00,1049.75,1049.75,7,5,12.00
09/20/2004,05:09,1050.00,1050.00,1049.75,1049.75,12,2,14.00
09/20/2004,05:10,1049.75,1049.75,1049.75,1049.75,0,50,50.00
09/20/2004,05:12,1049.75,1050.00,1049.75,1049.75,2,35,37.00
09/20/2004,05:13,1049.75,1049.75,1049.75,1049.75,0,22,22.00
09/20/2004,05:15,1050.00,1050.75,1050.00,1050.25,390,36,426.00
09/20/2004,05:16,1050.25,1050.50,1050.25,1050.50,48,12,60.00
09/20/2004,05:17,1050.25,1050.25,1050.25,1050.25,0,49,49.00
09/20/2004,05:18,1050.25,1050.25,1050.00,1050.00,0,16,16.00
09/20/2004,05:21,1050.00,1050.50,1050.00,1050.25,67,12,79.00
09/20/2004,05:22,1050.25,1050.25,1050.25,1050.25,0,3,3.00
09/20/2004,05:23,1050.00,1050.00,1050.00,1050.00,0,36,36.00
09/20/2004,05:25,1050.00,1050.00,1050.00,1050.00,0,104,104.00
09/20/2004,05:26,1050.00,1050.00,1050.00,1050.00,0,15,15.00
09/20/2004,05:27,1050.00,1050.25,1050.00,1050.25,10,19,29.00
09/20/2004,05:28,1050.25,1050.25,1050.25,1050.25,1,0,1.00
09/20/2004,05:30,1050.25,1050.25,1050.25,1050.25,1,0,1.00
09/20/2004,05:31,1050.25,1050.50,1050.25,1050.50,153,0,153.00
09/20/2004,05:32,1050.50,1050.75,1050.50,1050.50,36,113,149.00
09/20/2004,05:33,1050.50,1050.50,1050.25,1050.50,6,59,65.00
09/20/2004,05:34,1050.50,1050.50,1050.25,1050.25,3,36,39.00
09/20/2004,05:35,1050.25,1050.25,1050.25,1050.25,0,23,23.00
09/20/2004,05:36,1050.25,1050.25,1050.25,1050.25,0,1,1.00
09/20/2004,05:37,1050.25,1050.25,1050.25,1050.25,0,4,4.00
09/20/2004,05:38,1050.25,1050.25,1050.25,1050.25,0,5,5.00
09/20/2004,05:39,1050.25,1050.25,1050.00,1050.25,4,188,192.00
09/20/2004,05:41,1050.25,1050.25,1050.25,1050.25,1,0,1.00
09/20/2004,05:42,1050.00,1050.00,1050.00,1050.00,0,51,51.00
09/20/2004,05:44,1050.25,1050.25,1050.25,1050.25,1,0,1.00
09/20/2004,05:45,1050.25,1050.25,1050.00,1050.00,6,2,8.00
09/20/2004,05:46,1050.25,1050.25,1050.25,1050.25,1,0,1.00
09/20/2004,05:47,1050.25,1050.25,1050.25,1050.25,4,0,4.00
09/20/2004,05:48,1050.25,1050.25,1050.00,1050.00,14,10,24.00
09/20/2004,05:49,1050.25,1050.25,1050.25,1050.25,19,0,19.00
09/20/2004,05:50,1050.25,1050.25,1050.25,1050.25,6,0,6.00
09/20/2004,05:51,1050.25,1050.25,1050.25,1050.25,27,0,27.00
09/20/2004,05:52,1050.25,1050.25,1050.25,1050.25,1,0,1.00
09/20/2004,05:53,1050.25,1050.50,1050.25,1050.50,30,0,30.00
09/20/2004,05:54,1050.25,1050.25,1050.25,1050.25,0,6,6.00
09/20/2004,05:55,1050.25,1050.25,1050.25,1050.25,0,9,9.00
09/20/2004,05:56,1050.00,1050.25,1050.00,1050.25,1,2,3.00
09/20/2004,05:58,1050.00,1050.00,1050.00,1050.00,0,4,4.00
09/20/2004,06:01,1050.25,1050.25,1050.25,1050.25,20,0,20.00
09/20/2004,06:02,1050.25,1050.25,1050.25,1050.25,4,0,4.00
09/20/2004,06:03,1050.25,1050.25,1050.25,1050.25,2,0,2.00
09/20/2004,06:04,1050.25,1050.25,1050.00,1050.00,33,57,90.00
09/20/2004,06:05,1049.75,1049.75,1049.75,1049.75,0,10,10.00
09/20/2004,06:06,1049.75,1049.75,1049.50,1049.50,0,88,88.00
09/20/2004,06:07,1049.75,1050.00,1049.75,1049.75,55,1,56.00
09/20/2004,06:08,1049.75,1049.75,1049.50,1049.50,0,14,14.00
09/20/2004,06:09,1049.75,1050.00,1049.75,1049.75,38,2,40.00
09/20/2004,06:10,1049.75,1049.75,1049.75,1049.75,0,4,4.00
09/20/2004,06:11,1049.75,1049.75,1049.50,1049.50,0,18,18.00
09/20/2004,06:12,1049.50,1049.50,1049.50,1049.50,0,2,2.00
09/20/2004,06:13,1049.75,1049.75,1049.50,1049.50,10,202,212.00
09/20/2004,06:14,1049.75,1049.75,1049.75,1049.75,204,0,204.00
09/20/2004,06:15,1049.75,1049.75,1049.75,1049.75,41,0,41.00
09/20/2004,06:16,1049.75,1050.00,1049.75,1050.00,233,0,233.00
09/20/2004,06:17,1050.00,1050.00,1050.00,1050.00,2,0,2.00
09/20/2004,06:18,1050.00,1050.25,1050.00,1050.00,28,35,63.00
09/20/2004,06:19,1050.25,1050.25,1050.00,1050.00,17,38,55.00
09/20/2004,06:20,1050.00,1050.00,1050.00,1050.00,0,65,65.00
09/20/2004,06:21,1050.00,1050.00,1050.00,1050.00,0,60,60.00
09/20/2004,06:22,1050.00,1050.00,1050.00,1050.00,0,11,11.00
09/20/2004,06:23,1050.25,1050.25,1050.25,1050.25,105,0,105.00
09/20/2004,06:24,1050.25,1050.25,1050.25,1050.25,78,0,78.00
09/20/2004,06:25,1050.25,1050.25,1050.00,1050.00,3,75,78.00
09/20/2004,06:26,1050.00,1050.00,1050.00,1050.00,0,30,30.00
09/20/2004,06:27,1049.75,1050.00,1049.75,1050.00,30,10,40.00
09/20/2004,06:28,1049.75,1049.75,1049.75,1049.75,0,1,1.00
09/20/2004,06:29,1050.00,1050.00,1050.00,1050.00,5,0,5.00
09/20/2004,06:30,1049.75,1049.75,1049.75,1049.75,0,48,48.00
09/20/2004,06:31,1049.75,1049.75,1049.50,1049.50,0,20,20.00
09/20/2004,06:32,1049.75,1049.75,1049.75,1049.75,9,0,9.00
09/20/2004,06:33,1049.75,1050.00,1049.75,1050.00,2,0,2.00
09/20/2004,06:34,1049.75,1049.75,1049.75,1049.75,0,83,83.00
09/20/2004,06:35,1049.75,1049.75,1049.75,1049.75,0,33,33.00
09/20/2004,06:36,1049.75,1049.75,1049.75,1049.75,0,1,1.00
09/20/2004,06:37,1049.75,1050.00,1049.75,1049.75,1,28,29.00
09/20/2004,06:38,1049.75,1049.75,1049.75,1049.75,0,11,11.00
09/20/2004,06:39,1049.75,1050.00,1049.75,1049.75,6,13,19.00
09/20/2004,06:40,1049.75,1049.75,1049.75,1049.75,0,26,26.00
09/20/2004,06:41,1049.75,1049.75,1049.75,1049.75,0,14,14.00
09/20/2004,06:42,1049.75,1049.75,1049.75,1049.75,0,1,1.00
09/20/2004,06:43,1050.00,1050.00,1049.75,1049.75,2,78,80.00
09/20/2004,06:44,1049.75,1050.00,1049.75,1050.00,83,154,237.00
09/20/2004,06:45,1050.25,1050.50,1050.00,1050.25,67,15,82.00
09/20/2004,06:46,1050.25,1050.25,1050.00,1050.00,0,161,161.00
09/20/2004,06:47,1050.25,1050.25,1050.00,1050.00,1,16,17.00
09/20/2004,06:48,1050.00,1050.00,1049.75,1049.75,0,5,5.00
09/20/2004,06:49,1050.00,1050.00,1050.00,1050.00,4,0,4.00
09/20/2004,06:50,1050.00,1050.00,1050.00,1050.00,50,0,50.00
09/20/2004,06:51,1050.25,1050.50,1050.25,1050.50,269,28,297.00
09/20/2004,06:52,1050.50,1050.75,1050.25,1050.50,173,19,192.00
09/20/2004,06:53,1050.50,1050.75,1050.50,1050.50,3,31,34.00
09/20/2004,06:54,1050.75,1050.75,1050.50,1050.50,1,1,2.00
09/20/2004,06:55,1050.50,1050.50,1050.50,1050.50,0,4,4.00
09/20/2004,06:57,1050.75,1050.75,1050.75,1050.75,1,0,1.00
09/20/2004,06:58,1050.75,1050.75,1050.50,1050.50,6,1,7.00
09/20/2004,07:00,1050.75,1051.00,1050.75,1050.75,159,2,161.00
09/20/2004,07:01,1050.75,1050.75,1050.50,1050.75,1,47,48.00
09/20/2004,07:02,1050.75,1050.75,1050.75,1050.75,37,0,37.00
09/20/2004,07:03,1050.75,1050.75,1050.75,1050.75,1,0,1.00
09/20/2004,07:04,1051.00,1051.00,1050.50,1050.50,2,151,153.00
09/20/2004,07:05,1050.50,1050.75,1050.50,1050.75,1,3,4.00
09/20/2004,07:06,1050.75,1050.75,1050.50,1050.75,4,1,5.00
09/20/2004,07:08,1050.75,1050.75,1050.75,1050.75,1,0,1.00
09/20/2004,07:09,1050.50,1050.75,1050.25,1050.50,94,205,299.00
09/20/2004,07:10,1050.50,1050.75,1050.50,1050.50,7,16,23.00
09/20/2004,07:11,1050.50,1050.50,1050.25,1050.50,5,14,19.00
09/20/2004,07:12,1050.50,1050.50,1050.00,1050.25,15,495,510.00
09/20/2004,07:13,1050.00,1050.25,1050.00,1050.00,10,122,132.00
09/20/2004,07:14,1050.00,1050.25,1050.00,1050.25,2,42,44.00
09/20/2004,07:15,1050.25,1050.25,1050.25,1050.25,16,0,16.00
09/20/2004,07:16,1050.25,1050.25,1050.00,1050.00,10,1,11.00
09/20/2004,07:17,1050.00,1050.25,1050.00,1050.25,16,4,20.00
09/20/2004,07:18,1050.25,1050.25,1050.25,1050.25,100,0,100.00
09/20/2004,07:19,1050.00,1050.00,1050.00,1050.00,0,27,27.00
09/20/2004,07:20,1050.00,1050.25,1050.00,1050.25,4,6,10.00
09/20/2004,07:21,1050.00,1050.00,1050.00,1050.00,0,27,27.00
09/20/2004,07:22,1050.00,1050.25,1050.00,1050.25,9,10,19.00
09/20/2004,07:23,1050.25,1050.25,1050.00,1050.25,22,12,34.00
09/20/2004,07:25,1050.00,1050.25,1050.00,1050.00,6,7,13.00
09/20/2004,07:26,1050.25,1050.25,1050.25,1050.25,25,0,25.00
09/20/2004,07:27,1050.00,1050.00,1049.75,1050.00,122,51,173.00
09/20/2004,07:28,1050.00,1050.00,1050.00,1050.00,31,0,31.00
09/20/2004,07:29,1050.00,1050.00,1049.75,1049.75,33,15,48.00
09/20/2004,07:31,1049.75,1049.75,1049.50,1049.75,101,154,255.00
09/20/2004,07:32,1049.50,1049.75,1049.50,1049.75,108,76,184.00
09/20/2004,07:33,1049.75,1050.00,1049.75,1050.00,6,0,6.00
09/20/2004,07:34,1049.75,1050.00,1049.75,1050.00,39,2,41.00
09/20/2004,07:36,1050.00,1050.00,1049.75,1050.00,3,1,4.00
09/20/2004,07:37,1049.75,1050.00,1049.75,1049.75,3,7,10.00
09/20/2004,07:38,1049.75,1050.00,1049.75,1050.00,15,12,27.00
09/20/2004,07:39,1050.00,1050.00,1050.00,1050.00,4,0,4.00
09/20/2004,07:40,1049.75,1050.00,1049.75,1050.00,1,2,3.00
09/20/2004,07:41,1050.00,1050.00,1050.00,1050.00,3,0,3.00
09/20/2004,07:42,1050.00,1050.00,1049.75,1049.75,7,12,19.00
09/20/2004,07:43,1049.75,1049.75,1049.75,1049.75,0,2,2.00
09/20/2004,07:44,1049.75,1050.00,1049.75,1049.75,78,11,89.00
09/20/2004,07:45,1050.00,1050.25,1050.00,1050.25,103,0,103.00
09/20/2004,07:46,1050.25,1050.25,1050.25,1050.25,113,0,113.00
09/20/2004,07:47,1050.25,1050.25,1050.25,1050.25,96,0,96.00
09/20/2004,07:48,1050.25,1050.50,1050.25,1050.25,60,2,62.00
09/20/2004,07:49,1050.25,1050.25,1050.25,1050.25,0,18,18.00
09/20/2004,07:50,1050.25,1050.25,1050.25,1050.25,0,84,84.00
09/20/2004,07:51,1050.25,1050.50,1050.25,1050.25,1,65,66.00
09/20/2004,07:52,1050.25,1050.50,1050.25,1050.50,80,2,82.00
09/20/2004,07:53,1050.50,1050.50,1050.50,1050.50,1,0,1.00
09/20/2004,07:54,1050.25,1050.25,1050.25,1050.25,0,8,8.00
09/20/2004,07:55,1050.25,1050.25,1050.25,1050.25,0,20,20.00
09/20/2004,07:56,1050.25,1050.25,1050.25,1050.25,0,75,75.00
09/20/2004,07:57,1050.00,1050.25,1050.00,1050.25,6,5,11.00
09/20/2004,07:58,1050.25,1050.25,1050.25,1050.25,11,0,11.00
09/20/2004,07:59,1050.00,1050.25,1050.00,1050.25,8,1,9.00
09/20/2004,08:00,1050.25,1050.25,1050.00,1050.00,10,51,61.00
09/20/2004,08:01,1050.00,1050.25,1050.00,1050.25,5,1,6.00
09/20/2004,08:02,1050.00,1050.25,1050.00,1050.25,26,2,28.00
09/20/2004,08:03,1050.25,1050.25,1050.00,1050.00,77,2,79.00
09/20/2004,08:04,1050.25,1050.25,1050.25,1050.25,23,0,23.00
09/20/2004,08:05,1050.00,1050.25,1050.00,1050.00,1,15,16.00
09/20/2004,08:06,1050.00,1050.25,1050.00,1050.25,5,122,127.00
09/20/2004,08:07,1050.25,1050.25,1050.00,1050.00,9,1,10.00
09/20/2004,08:08,1050.00,1050.25,1050.00,1050.25,28,77,105.00
09/20/2004,08:09,1050.25,1050.50,1050.00,1050.25,87,3,90.00
09/20/2004,08:10,1050.50,1050.50,1050.25,1050.25,5,2,7.00
09/20/2004,08:11,1050.25,1050.25,1050.25,1050.25,0,8,8.00
09/20/2004,08:12,1050.25,1050.25,1050.25,1050.25,0,31,31.00
09/20/2004,08:13,1050.25,1050.50,1050.25,1050.50,2,26,28.00
09/20/2004,08:14,1050.50,1050.50,1050.25,1050.50,2,16,18.00
09/20/2004,08:15,1050.25,1050.25,1050.25,1050.25,0,114,114.00
09/20/2004,08:16,1050.25,1050.25,1050.25,1050.25,0,170,170.00
09/20/2004,08:17,1050.25,1050.50,1050.25,1050.25,1,41,42.00
09/20/2004,08:18,1050.50,1050.50,1050.50,1050.50,51,0,51.00
09/20/2004,08:19,1050.25,1050.50,1050.25,1050.50,41,3,44.00
09/20/2004,08:20,1050.50,1050.50,1050.50,1050.50,236,0,236.00
09/20/2004,08:21,1050.75,1050.75,1050.50,1050.50,1,15,16.00
09/20/2004,08:22,1050.75,1050.75,1050.50,1050.50,5,115,120.00
09/20/2004,08:23,1050.75,1050.75,1050.50,1050.50,8,23,31.00
09/20/2004,08:24,1050.50,1050.75,1050.25,1050.25,1,196,197.00
09/20/2004,08:25,1050.50,1050.75,1050.50,1050.75,38,0,38.00
09/20/2004,08:26,1050.75,1050.75,1050.25,1050.25,2,100,102.00
09/20/2004,08:27,1050.50,1050.50,1050.25,1050.50,116,36,152.00
09/20/2004,08:28,1050.25,1050.25,1050.25,1050.25,0,192,192.00
09/20/2004,08:29,1050.25,1050.25,1050.25,1050.25,0,248,248.00
09/20/2004,08:30,1050.50,1050.50,1049.50,1050.00,207,1155,1362.00
09/20/2004,08:31,1049.75,1050.25,1049.00,1049.25,1932,3447,5379.00
09/20/2004,08:32,1049.25,1049.50,1049.00,1049.00,1201,581,1782.00
09/20/2004,08:33,1049.25,1049.50,1049.00,1049.50,928,608,1536.00
09/20/2004,08:34,1049.50,1049.75,1049.00,1049.25,1488,1302,2790.00
09/20/2004,08:35,1049.50,1050.25,1049.50,1050.25,4084,217,4301.00
09/20/2004,08:36,1050.25,1050.75,1050.00,1050.50,4185,413,4598.00
09/20/2004,08:37,1050.75,1050.75,1050.00,1050.00,201,1908,2109.00
09/20/2004,08:38,1050.00,1050.25,1050.00,1050.00,45,1587,1632.00
09/20/2004,08:39,1050.25,1050.50,1049.75,1049.75,793,1141,1934.00
09/20/2004,08:40,1050.00,1050.25,1049.50,1049.50,271,1226,1497.00
09/20/2004,08:41,1049.50,1049.75,1047.75,1048.75,2411,9199,11610.00
09/20/2004,08:42,1049.00,1049.00,1048.50,1048.75,1887,3267,5154.00
09/20/2004,08:43,1048.50,1048.50,1047.50,1048.00,1130,4449,5579.00
09/20/2004,08:44,1048.00,1048.00,1047.75,1048.00,1131,82,1213.00
09/20/2004,08:45,1048.00,1048.25,1047.50,1048.25,2239,2558,4797.00
09/20/2004,08:46,1048.00,1048.50,1048.00,1048.50,1487,148,1635.00
09/20/2004,08:47,1048.25,1048.50,1048.00,1048.25,686,942,1628.00
09/20/2004,08:48,1048.50,1048.75,1048.25,1048.50,1270,327,1597.00
09/20/2004,08:49,1048.50,1048.75,1048.00,1048.00,59,894,953.00
09/20/2004,08:50,1048.00,1048.50,1048.00,1048.25,589,1094,1683.00
09/20/2004,08:51,1048.00,1048.25,1048.00,1048.25,790,105,895.00
09/20/2004,08:52,1048.25,1048.75,1048.00,1048.75,1867,260,2127.00
09/20/2004,08:53,1048.75,1049.00,1048.75,1049.00,687,305,992.00
09/20/2004,08:54,1049.00,1049.00,1048.75,1049.00,1168,102,1270.00
09/20/2004,08:55,1049.00,1049.00,1048.00,1048.25,764,2206,2970.00
09/20/2004,08:56,1048.25,1048.50,1048.00,1048.50,507,825,1332.00
09/20/2004,08:57,1048.50,1048.75,1048.00,1048.25,657,478,1135.00
09/20/2004,08:58,1048.00,1048.25,1047.50,1047.50,144,2769,2913.00
09/20/2004,08:59,1047.50,1047.75,1046.75,1047.00,1502,4307,5809.00
09/20/2004,09:00,1047.00,1047.50,1046.75,1047.00,1675,1554,3229.00
09/20/2004,09:01,1047.00,1047.25,1046.75,1047.25,1606,1406,3012.00
09/20/2004,09:02,1047.25,1047.25,1046.50,1047.00,998,1856,2854.00
09/20/2004,09:03,1046.75,1047.50,1046.75,1047.50,2279,848,3127.00
09/20/2004,09:04,1047.50,1047.75,1047.00,1047.75,754,1368,2122.00
09/20/2004,09:05,1047.75,1048.75,1047.50,1048.50,3078,480,3558.00
09/20/2004,09:06,1048.50,1048.50,1047.75,1048.00,757,1210,1967.00
09/20/2004,09:07,1047.75,1048.50,1047.75,1047.75,2035,664,2699.00
09/20/2004,09:08,1048.00,1048.25,1047.75,1048.00,481,177,658.00
09/20/2004,09:09,1048.25,1048.50,1048.00,1048.25,704,419,1123.00
09/20/2004,09:10,1048.25,1048.75,1048.00,1048.50,1299,284,1583.00
09/20/2004,09:11,1048.50,1048.50,1048.00,1048.25,188,712,900.00
09/20/2004,09:12,1048.25,1048.25,1047.75,1048.00,945,927,1872.00
09/20/2004,09:13,1048.00,1048.00,1047.75,1048.00,476,89,565.00
09/20/2004,09:14,1048.00,1048.25,1047.75,1048.00,881,606,1487.00
09/20/2004,09:15,1048.25,1048.75,1048.00,1048.50,967,156,1123.00
09/20/2004,09:16,1048.50,1048.50,1048.00,1048.25,423,1264,1687.00
09/20/2004,09:17,1048.25,1049.00,1048.25,1049.00,1197,392,1589.00
09/20/2004,09:18,1049.00,1049.50,1048.75,1049.50,3366,973,4339.00
09/20/2004,09:19,1049.25,1050.00,1049.25,1049.75,3157,631,3788.00
09/20/2004,09:20,1049.50,1049.75,1049.00,1049.00,422,1589,2011.00
09/20/2004,09:21,1049.00,1049.25,1048.75,1049.25,344,364,708.00
09/20/2004,09:22,1049.00,1049.25,1049.00,1049.25,367,106,473.00
09/20/2004,09:23,1049.00,1049.25,1048.75,1049.00,455,1110,1565.00
09/20/2004,09:24,1049.00,1050.00,1048.75,1049.50,2116,564,2680.00
09/20/2004,09:25,1049.50,1049.75,1049.50,1049.75,721,363,1084.00
09/20/2004,09:26,1049.75,1051.25,1049.75,1050.50,7901,1982,9883.00
09/20/2004,09:27,1050.50,1051.75,1050.50,1051.25,4542,1196,5738.00
09/20/2004,09:28,1051.50,1051.50,1050.75,1050.75,447,2407,2854.00
09/20/2004,09:29,1050.75,1051.00,1050.50,1050.50,301,888,1189.00
09/20/2004,09:30,1050.75,1050.75,1050.00,1050.25,490,1371,1861.00
09/20/2004,09:31,1050.25,1050.50,1050.00,1050.50,1252,259,1511.00
09/20/2004,09:32,1050.25,1050.75,1050.00,1050.25,606,972,1578.00
09/20/2004,09:33,1050.25,1051.50,1050.00,1051.00,3779,2156,5935.00
09/20/2004,09:34,1051.00,1051.25,1050.75,1051.25,345,1016,1361.00
09/20/2004,09:35,1051.00,1051.75,1051.00,1051.50,3269,971,4240.00
09/20/2004,09:36,1051.50,1052.25,1051.25,1051.75,2842,767,3609.00
09/20/2004,09:37,1052.00,1052.25,1051.50,1052.00,1918,1106,3024.00
09/20/2004,09:38,1051.75,1052.25,1051.75,1052.00,276,845,1121.00
09/20/2004,09:39,1052.00,1052.00,1051.25,1051.25,553,1655,2208.00
09/20/2004,09:40,1051.25,1051.50,1051.25,1051.25,518,680,1198.00
09/20/2004,09:41,1051.25,1051.50,1051.25,1051.25,67,329,396.00
09/20/2004,09:42,1051.25,1052.00,1051.25,1052.00,1805,379,2184.00
09/20/2004,09:43,1051.75,1052.00,1051.25,1051.25,9,826,835.00
09/20/2004,09:44,1051.25,1051.75,1051.25,1051.75,644,295,939.00
09/20/2004,09:45,1051.50,1052.25,1051.50,1052.25,1973,643,2616.00
09/20/2004,09:46,1052.00,1053.00,1052.00,1052.75,2980,923,3903.00
09/20/2004,09:47,1052.75,1053.00,1052.00,1052.00,355,2159,2514.00
09/20/2004,09:48,1052.25,1052.25,1051.50,1051.75,130,2393,2523.00
09/20/2004,09:49,1051.50,1051.75,1050.75,1051.25,818,2425,3243.00
09/20/2004,09:50,1051.00,1051.25,1051.00,1051.25,73,351,424.00
09/20/2004,09:51,1051.25,1051.25,1050.50,1050.50,163,1590,1753.00
09/20/2004,09:52,1050.50,1051.25,1050.50,1051.25,884,410,1294.00
09/20/2004,09:53,1051.00,1051.25,1050.50,1050.75,428,471,899.00
09/20/2004,09:54,1050.75,1051.25,1050.50,1051.00,296,502,798.00
09/20/2004,09:55,1051.00,1051.00,1050.50,1050.75,108,710,818.00
09/20/2004,09:56,1050.75,1050.75,1050.00,1050.50,1527,1417,2944.00
09/20/2004,09:57,1050.50,1051.00,1050.50,1051.00,1360,1304,2664.00
09/20/2004,09:58,1051.00,1051.00,1050.75,1050.75,124,619,743.00
09/20/2004,09:59,1050.75,1051.50,1050.75,1051.50,1149,239,1388.00
09/20/2004,10:00,1051.50,1051.50,1050.75,1051.25,1184,2768,3952.00
09/20/2004,10:01,1051.25,1051.25,1051.00,1051.25,1511,171,1682.00
09/20/2004,10:02,1051.00,1051.50,1051.00,1051.25,683,599,1282.00
09/20/2004,10:03,1051.25,1051.50,1051.00,1051.00,1658,55,1713.00
09/20/2004,10:04,1051.00,1052.00,1051.00,1051.50,2611,328,2939.00
09/20/2004,10:05,1051.75,1052.00,1051.50,1051.50,598,789,1387.00
09/20/2004,10:06,1051.50,1051.75,1050.75,1051.25,1489,2029,3518.00
09/20/2004,10:07,1051.50,1051.75,1051.25,1051.50,663,101,764.00
09/20/2004,10:08,1051.50,1051.50,1050.75,1050.75,274,2615,2889.00
09/20/2004,10:09,1050.75,1051.00,1050.75,1050.75,27,410,437.00
09/20/2004,10:10,1050.75,1051.00,1050.75,1051.00,337,563,900.00
09/20/2004,10:11,1051.25,1051.25,1051.00,1051.00,281,101,382.00
09/20/2004,10:12,1051.00,1051.25,1050.75,1050.75,29,682,711.00
09/20/2004,10:13,1050.75,1051.00,1050.50,1050.75,219,368,587.00
09/20/2004,10:14,1050.75,1051.50,1050.75,1051.50,597,103,700.00
09/20/2004,10:15,1051.50,1051.75,1051.25,1051.75,1169,121,1290.00
09/20/2004,10:16,1051.75,1052.25,1051.75,1052.00,2484,827,3311.00
09/20/2004,10:17,1051.75,1052.00,1051.75,1051.75,1147,288,1435.00
09/20/2004,10:18,1051.75,1052.00,1051.00,1051.50,587,1964,2551.00
09/20/2004,10:19,1051.50,1051.75,1051.00,1051.25,128,405,533.00
09/20/2004,10:20,1051.00,1051.25,1050.25,1050.50,544,1947,2491.00
09/20/2004,10:21,1050.75,1050.75,1050.50,1050.50,113,63,176.00
09/20/2004,10:22,1050.50,1050.75,1050.50,1050.50,29,1224,1253.00
09/20/2004,10:23,1050.50,1050.75,1050.50,1050.50,23,144,167.00
09/20/2004,10:24,1050.50,1050.75,1050.25,1050.75,57,911,968.00
09/20/2004,10:25,1050.75,1050.75,1050.50,1050.50,5,397,402.00
09/20/2004,10:26,1050.50,1050.75,1050.25,1050.75,117,238,355.00
09/20/2004,10:27,1050.75,1051.00,1050.75,1050.75,478,110,588.00
09/20/2004,10:28,1051.00,1051.00,1050.75,1050.75,15,281,296.00
09/20/2004,10:29,1050.75,1051.00,1050.75,1050.75,124,68,192.00
09/20/2004,10:30,1051.00,1051.00,1050.00,1050.25,352,2268,2620.00
09/20/2004,10:31,1050.25,1050.50,1050.25,1050.25,49,167,216.00
09/20/2004,10:32,1050.25,1050.50,1050.25,1050.25,11,409,420.00
09/20/2004,10:33,1050.25,1050.75,1050.25,1050.25,1286,361,1647.00
09/20/2004,10:34,1050.50,1050.50,1050.25,1050.50,6,216,222.00
09/20/2004,10:35,1050.50,1050.50,1050.25,1050.25,24,12,36.00
09/20/2004,10:36,1050.50,1050.50,1049.50,1050.00,368,2570,2938.00
09/20/2004,10:37,1049.75,1050.25,1049.75,1050.00,671,290,961.00
09/20/2004,10:38,1050.00,1050.25,1049.75,1049.75,38,952,990.00
09/20/2004,10:39,1050.00,1050.00,1049.75,1049.75,26,442,468.00
09/20/2004,10:40,1049.75,1050.00,1049.50,1050.00,205,1429,1634.00
09/20/2004,10:41,1049.75,1050.25,1049.75,1050.00,514,123,637.00
09/20/2004,10:42,1050.00,1050.25,1050.00,1050.25,135,98,233.00
09/20/2004,10:43,1050.25,1050.25,1050.00,1050.00,49,61,110.00
09/20/2004,10:44,1050.00,1050.25,1049.50,1049.50,58,1384,1442.00
09/20/2004,10:45,1049.50,1049.75,1049.25,1049.25,413,2111,2524.00
09/20/2004,10:46,1049.25,1049.50,1049.00,1049.50,648,595,1243.00
09/20/2004,10:47,1049.25,1050.00,1049.25,1050.00,1176,549,1725.00
09/20/2004,10:48,1050.00,1050.00,1049.75,1049.75,40,267,307.00
09/20/2004,10:49,1049.75,1050.00,1049.75,1049.75,6,391,397.00
09/20/2004,10:50,1050.00,1050.00,1049.75,1049.75,20,20,40.00
09/20/2004,10:51,1050.00,1050.00,1049.75,1049.75,112,292,404.00
09/20/2004,10:52,1049.75,1050.25,1049.75,1050.25,509,203,712.00
09/20/2004,10:53,1050.25,1050.50,1050.00,1050.50,1011,154,1165.00
09/20/2004,10:54,1050.50,1050.75,1050.00,1050.00,374,723,1097.00
09/20/2004,10:55,1050.00,1050.25,1049.75,1050.00,171,167,338.00
09/20/2004,10:56,1050.25,1050.25,1049.75,1050.00,50,294,344.00
09/20/2004,10:57,1050.00,1050.75,1049.75,1050.50,802,700,1502.00
09/20/2004,10:58,1050.50,1050.75,1050.00,1050.25,380,230,610.00
09/20/2004,10:59,1050.25,1050.50,1050.00,1050.25,99,119,218.00
09/20/2004,11:00,1050.25,1050.25,1050.00,1050.25,45,13,58.00
09/20/2004,11:01,1050.25,1050.50,1050.25,1050.50,426,105,531.00
09/20/2004,11:02,1050.25,1050.50,1050.25,1050.25,201,59,260.00
09/20/2004,11:03,1050.25,1050.50,1050.00,1050.50,64,142,206.00
09/20/2004,11:04,1050.50,1050.50,1050.00,1050.00,174,318,492.00
09/20/2004,11:05,1050.00,1050.25,1049.75,1050.00,24,228,252.00
09/20/2004,11:06,1050.00,1050.25,1049.75,1050.25,161,185,346.00
09/20/2004,11:07,1050.25,1050.25,1049.75,1049.75,41,246,287.00
09/20/2004,11:08,1049.75,1050.00,1049.75,1049.75,47,33,80.00
09/20/2004,11:09,1049.75,1050.00,1049.75,1050.00,180,16,196.00
09/20/2004,11:10,1050.25,1050.50,1050.00,1050.25,299,293,592.00
09/20/2004,11:11,1050.25,1050.25,1050.00,1050.00,122,187,309.00
09/20/2004,11:12,1050.00,1050.25,1049.75,1050.00,478,34,512.00
09/20/2004,11:13,1050.00,1050.25,1049.75,1050.25,178,188,366.00
09/20/2004,11:14,1050.25,1050.50,1050.25,1050.50,335,11,346.00
09/20/2004,11:15,1050.25,1050.50,1050.25,1050.50,188,132,320.00
09/20/2004,11:16,1050.50,1050.75,1050.25,1050.50,231,217,448.00
09/20/2004,11:17,1050.50,1050.75,1050.25,1050.50,174,46,220.00
09/20/2004,11:18,1050.50,1050.75,1050.25,1050.50,42,175,217.00
09/20/2004,11:19,1050.25,1050.50,1050.25,1050.50,10,1,11.00
09/20/2004,11:20,1050.50,1050.75,1050.25,1050.75,202,4,206.00
09/20/2004,11:21,1050.50,1050.75,1050.50,1050.75,12,11,23.00
09/20/2004,11:22,1050.75,1050.75,1050.25,1050.25,49,209,258.00
09/20/2004,11:23,1050.25,1050.50,1050.25,1050.50,221,17,238.00
09/20/2004,11:24,1050.50,1050.50,1050.25,1050.25,11,47,58.00
09/20/2004,11:25,1050.50,1050.75,1050.50,1050.75,456,3,459.00
09/20/2004,11:26,1050.75,1050.75,1050.50,1050.50,65,22,87.00
09/20/2004,11:27,1050.75,1051.00,1050.50,1050.50,529,461,990.00
09/20/2004,11:28,1050.50,1051.00,1050.25,1050.75,388,1184,1572.00
09/20/2004,11:29,1050.75,1051.00,1050.50,1050.75,204,409,613.00
09/20/2004,11:30,1050.75,1050.75,1050.50,1050.75,136,32,168.00
09/20/2004,11:31,1051.00,1051.00,1050.25,1050.50,99,893,992.00
09/20/2004,11:32,1050.50,1051.00,1050.50,1050.75,212,180,392.00
09/20/2004,11:33,1050.75,1051.00,1050.75,1050.75,42,576,618.00
09/20/2004,11:34,1050.75,1051.50,1050.75,1051.50,1543,969,2512.00
09/20/2004,11:35,1051.25,1051.75,1050.75,1051.25,1054,1279,2333.00
09/20/2004,11:36,1051.25,1051.25,1051.00,1051.25,24,67,91.00
09/20/2004,11:37,1051.25,1051.50,1051.00,1051.25,418,108,526.00
09/20/2004,11:38,1051.00,1051.25,1050.75,1051.00,160,246,406.00
09/20/2004,11:39,1051.00,1051.25,1051.00,1051.00,35,71,106.00
09/20/2004,11:40,1050.75,1051.25,1049.75,1050.00,746,2613,3359.00
09/20/2004,11:41,1050.00,1050.00,1049.75,1049.75,421,129,550.00
09/20/2004,11:42,1050.00,1050.00,1049.00,1049.25,146,1311,1457.00
09/20/2004,11:43,1049.25,1049.50,1049.00,1049.25,558,1051,1609.00
09/20/2004,11:44,1049.25,1049.50,1048.25,1048.75,1076,2428,3504.00
09/20/2004,11:45,1049.00,1049.00,1048.50,1048.75,73,842,915.00
09/20/2004,11:46,1048.75,1049.25,1048.50,1049.25,673,67,740.00
09/20/2004,11:47,1049.25,1049.25,1049.00,1049.00,18,182,200.00
09/20/2004,11:48,1049.00,1049.25,1048.50,1048.75,170,564,734.00
09/20/2004,11:49,1048.75,1049.00,1048.25,1048.75,967,1027,1994.00
09/20/2004,11:50,1049.00,1049.00,1048.75,1049.00,473,77,550.00
09/20/2004,11:51,1049.00,1049.00,1048.75,1048.75,4,521,525.00
09/20/2004,11:52,1048.50,1048.50,1048.00,1048.50,541,1744,2285.00
09/20/2004,11:53,1048.25,1048.75,1048.25,1048.75,486,456,942.00
09/20/2004,11:54,1048.75,1049.00,1048.50,1049.00,478,376,854.00
09/20/2004,11:55,1049.00,1049.25,1048.75,1048.75,463,175,638.00
09/20/2004,11:56,1048.75,1049.00,1048.50,1048.75,137,309,446.00
09/20/2004,11:57,1048.75,1048.75,1048.50,1048.50,255,164,419.00
09/20/2004,11:58,1048.50,1048.75,1048.25,1048.75,197,64,261.00
09/20/2004,11:59,1048.50,1048.75,1047.50,1047.75,511,3073,3584.00
09/20/2004,12:00,1047.75,1048.00,1047.75,1048.00,184,396,580.00
09/20/2004,12:01,1048.00,1048.50,1047.75,1048.25,1112,1215,2327.00
09/20/2004,12:02,1048.25,1048.50,1047.50,1047.50,158,2800,2958.00
09/20/2004,12:03,1047.50,1047.75,1047.25,1047.25,461,1489,1950.00
09/20/2004,12:04,1047.25,1047.75,1047.25,1047.75,971,597,1568.00
09/20/2004,12:05,1047.50,1048.00,1047.50,1047.75,355,269,624.00
09/20/2004,12:06,1047.75,1048.25,1047.75,1048.25,494,90,584.00
09/20/2004,12:07,1048.00,1048.25,1047.75,1048.00,258,739,997.00
09/20/2004,12:08,1047.75,1048.00,1047.75,1048.00,32,306,338.00
09/20/2004,12:09,1048.00,1048.00,1047.75,1047.75,263,60,323.00
09/20/2004,12:10,1047.75,1048.00,1047.75,1047.75,57,95,152.00
09/20/2004,12:11,1048.00,1048.00,1047.50,1047.75,304,410,714.00
09/20/2004,12:12,1047.75,1048.50,1047.75,1048.50,988,302,1290.00
09/20/2004,12:13,1048.50,1048.75,1048.25,1048.25,473,137,610.00
09/20/2004,12:14,1048.25,1048.75,1048.25,1048.50,211,127,338.00
09/20/2004,12:15,1048.50,1048.50,1048.00,1048.25,34,641,675.00
09/20/2004,12:16,1048.00,1048.75,1048.00,1048.25,1156,315,1471.00
09/20/2004,12:17,1048.25,1049.00,1048.25,1049.00,1468,181,1649.00
09/20/2004,12:18,1049.00,1049.00,1048.75,1049.00,711,18,729.00
09/20/2004,12:19,1049.00,1049.25,1048.75,1048.75,423,520,943.00
09/20/2004,12:20,1049.00,1049.00,1048.25,1048.50,143,1275,1418.00
09/20/2004,12:21,1048.50,1048.75,1048.50,1048.50,18,71,89.00
09/20/2004,12:22,1048.50,1049.00,1048.50,1049.00,256,24,280.00
09/20/2004,12:23,1048.75,1049.00,1048.75,1048.75,198,272,470.00
09/20/2004,12:24,1048.50,1049.00,1048.50,1049.00,311,91,402.00
09/20/2004,12:25,1049.00,1049.25,1048.75,1049.00,342,68,410.00
09/20/2004,12:26,1049.00,1049.00,1048.75,1049.00,348,39,387.00
09/20/2004,12:27,1049.00,1049.00,1048.50,1048.50,145,720,865.00
09/20/2004,12:28,1048.50,1048.50,1048.50,1048.50,0,155,155.00
09/20/2004,12:29,1048.50,1048.75,1048.50,1048.75,5,9,14.00
09/20/2004,12:30,1048.50,1048.75,1048.50,1048.50,77,634,711.00
09/20/2004,12:31,1048.50,1048.50,1047.75,1048.00,470,1431,1901.00
09/20/2004,12:32,1048.00,1048.25,1048.00,1048.25,36,423,459.00
09/20/2004,12:33,1048.25,1048.25,1048.00,1048.25,41,29,70.00
09/20/2004,12:34,1048.00,1048.25,1047.75,1048.00,133,393,526.00
09/20/2004,12:35,1048.00,1048.25,1048.00,1048.25,24,47,71.00
09/20/2004,12:36,1048.00,1048.25,1048.00,1048.00,145,52,197.00
09/20/2004,12:37,1048.25,1048.25,1048.00,1048.00,52,77,129.00
09/20/2004,12:38,1048.00,1048.25,1047.00,1047.25,374,3496,3870.00
09/20/2004,12:39,1047.50,1047.50,1047.25,1047.25,39,532,571.00
09/20/2004,12:40,1047.25,1047.50,1047.00,1047.00,252,980,1232.00
09/20/2004,12:41,1047.00,1047.50,1046.50,1047.50,1011,2472,3483.00
09/20/2004,12:42,1047.50,1048.00,1047.25,1048.00,1209,606,1815.00
09/20/2004,12:43,1048.00,1048.25,1047.50,1047.75,569,816,1385.00
09/20/2004,12:44,1047.75,1048.00,1047.50,1047.75,1010,625,1635.00
09/20/2004,12:45,1047.75,1047.75,1047.25,1047.50,416,508,924.00
09/20/2004,12:46,1047.50,1048.00,1047.25,1047.75,392,695,1087.00
09/20/2004,12:47,1047.75,1049.25,1047.75,1048.75,3966,959,4925.00
09/20/2004,12:48,1049.00,1049.00,1048.50,1048.50,805,365,1170.00
09/20/2004,12:49,1048.75,1049.00,1048.50,1049.00,731,54,785.00
09/20/2004,12:50,1049.00,1049.00,1048.50,1048.50,161,215,376.00
09/20/2004,12:51,1048.75,1049.75,1048.50,1049.25,1926,1452,3378.00
09/20/2004,12:52,1049.25,1050.00,1049.25,1049.75,1217,1035,2252.00
09/20/2004,12:53,1049.75,1050.25,1049.50,1049.50,1024,380,1404.00
09/20/2004,12:54,1049.50,1049.75,1049.50,1049.75,51,790,841.00
09/20/2004,12:55,1049.75,1049.75,1049.00,1049.50,413,1063,1476.00
09/20/2004,12:56,1049.50,1049.50,1048.25,1048.25,387,4027,4414.00
09/20/2004,12:57,1048.50,1048.50,1048.25,1048.50,370,34,404.00
09/20/2004,12:58,1048.50,1048.75,1048.25,1048.75,218,7,225.00
09/20/2004,12:59,1048.50,1048.75,1047.50,1047.75,272,2081,2353.00
09/20/2004,13:00,1047.75,1048.00,1047.50,1048.00,890,67,957.00
09/20/2004,13:01,1047.75,1048.00,1047.50,1048.00,256,418,674.00
09/20/2004,13:02,1048.00,1048.00,1047.75,1048.00,234,52,286.00
09/20/2004,13:03,1048.00,1048.00,1047.25,1047.25,264,919,1183.00
09/20/2004,13:04,1047.25,1048.00,1047.25,1047.75,341,652,993.00
09/20/2004,13:05,1047.50,1048.75,1047.50,1048.25,974,371,1345.00
09/20/2004,13:06,1048.25,1048.25,1047.50,1048.00,339,557,896.00
09/20/2004,13:07,1048.00,1048.00,1047.50,1047.50,83,295,378.00
09/20/2004,13:08,1047.75,1048.00,1047.50,1047.50,200,339,539.00
09/20/2004,13:09,1047.50,1047.50,1047.00,1047.00,206,1322,1528.00
09/20/2004,13:10,1047.00,1047.25,1046.75,1047.00,543,329,872.00
09/20/2004,13:11,1047.00,1047.25,1046.50,1047.00,426,1039,1465.00
09/20/2004,13:12,1047.25,1047.75,1047.00,1047.50,494,198,692.00
09/20/2004,13:13,1047.50,1047.50,1046.75,1047.00,517,1038,1555.00
09/20/2004,13:14,1047.00,1047.50,1047.00,1047.25,561,165,726.00
09/20/2004,13:15,1047.25,1047.50,1046.75,1046.75,35,497,532.00
09/20/2004,13:16,1046.75,1047.00,1046.00,1046.25,922,3684,4606.00
09/20/2004,13:17,1046.25,1046.75,1046.00,1046.50,688,679,1367.00
09/20/2004,13:18,1046.50,1047.25,1046.00,1047.25,1139,1039,2178.00
09/20/2004,13:19,1047.25,1047.50,1046.75,1047.00,865,586,1451.00
09/20/2004,13:20,1046.75,1047.00,1046.75,1047.00,159,120,279.00
09/20/2004,13:21,1047.00,1047.00,1046.50,1046.50,49,758,807.00
09/20/2004,13:22,1046.50,1046.75,1046.00,1046.25,84,1030,1114.00
09/20/2004,13:23,1046.00,1046.50,1045.75,1046.25,892,2172,3064.00
09/20/2004,13:24,1046.25,1046.25,1046.00,1046.00,869,551,1420.00
09/20/2004,13:25,1046.25,1046.25,1046.00,1046.25,1100,23,1123.00
09/20/2004,13:26,1046.25,1046.25,1045.75,1046.25,666,592,1258.00
09/20/2004,13:27,1046.00,1046.25,1046.00,1046.25,169,23,192.00
09/20/2004,13:28,1046.25,1046.25,1046.00,1046.00,99,104,203.00
09/20/2004,13:29,1046.25,1046.50,1046.25,1046.50,439,461,900.00
09/20/2004,13:30,1046.50,1047.25,1046.50,1047.00,1433,398,1831.00
09/20/2004,13:31,1046.75,1047.00,1046.75,1047.00,239,45,284.00
09/20/2004,13:32,1047.00,1047.00,1046.75,1046.75,33,9,42.00
09/20/2004,13:33,1047.00,1047.00,1046.50,1046.50,19,588,607.00
09/20/2004,13:34,1046.75,1047.00,1046.25,1046.25,90,1170,1260.00
09/20/2004,13:35,1046.25,1047.00,1046.25,1046.75,513,379,892.00
09/20/2004,13:36,1046.50,1046.50,1046.00,1046.25,310,593,903.00
09/20/2004,13:37,1046.25,1047.00,1046.00,1047.00,810,172,982.00
09/20/2004,13:38,1047.00,1047.25,1046.75,1047.00,626,236,862.00
09/20/2004,13:39,1047.00,1048.00,1047.00,1047.75,2152,917,3069.00
09/20/2004,13:40,1047.50,1048.00,1047.25,1047.50,748,400,1148.00
09/20/2004,13:41,1047.75,1048.25,1047.50,1047.75,776,500,1276.00
09/20/2004,13:42,1047.75,1048.00,1047.25,1047.25,157,608,765.00
09/20/2004,13:43,1047.50,1047.50,1047.25,1047.25,43,93,136.00
09/20/2004,13:44,1047.25,1047.75,1047.25,1047.50,539,79,618.00
09/20/2004,13:45,1047.50,1048.00,1047.25,1048.00,511,400,911.00
09/20/2004,13:46,1048.00,1048.00,1047.75,1047.75,48,373,421.00
09/20/2004,13:47,1048.00,1048.00,1047.25,1047.50,310,360,670.00
09/20/2004,13:48,1047.25,1047.75,1047.25,1047.75,282,516,798.00
09/20/2004,13:49,1047.75,1047.75,1046.50,1046.50,74,1811,1885.00
09/20/2004,13:50,1046.75,1047.00,1046.50,1046.75,1487,95,1582.00
09/20/2004,13:51,1046.75,1047.50,1046.75,1047.25,492,248,740.00
09/20/2004,13:52,1047.50,1047.50,1047.25,1047.50,39,17,56.00
09/20/2004,13:53,1047.50,1048.00,1047.00,1047.75,1201,460,1661.00
09/20/2004,13:54,1047.75,1047.75,1047.25,1047.75,783,310,1093.00
09/20/2004,13:55,1047.75,1047.75,1047.25,1047.25,52,114,166.00
09/20/2004,13:56,1047.50,1047.50,1047.25,1047.50,172,107,279.00
09/20/2004,13:57,1047.75,1048.00,1047.50,1048.00,381,20,401.00
09/20/2004,13:58,1047.75,1047.75,1046.75,1047.00,90,599,689.00
09/20/2004,13:59,1046.75,1047.00,1046.25,1046.75,518,1210,1728.00
09/20/2004,14:00,1046.75,1047.25,1046.50,1046.75,734,386,1120.00
09/20/2004,14:01,1046.50,1047.00,1046.50,1047.00,66,46,112.00
09/20/2004,14:02,1047.00,1047.25,1046.25,1046.25,334,575,909.00
09/20/2004,14:03,1046.25,1046.75,1046.25,1046.50,248,431,679.00
09/20/2004,14:04,1046.50,1046.50,1046.00,1046.50,587,1414,2001.00
09/20/2004,14:05,1046.25,1047.00,1046.25,1047.00,835,87,922.00
09/20/2004,14:06,1046.75,1047.25,1046.75,1047.00,199,326,525.00
09/20/2004,14:07,1047.00,1047.00,1046.75,1046.75,67,14,81.00
09/20/2004,14:08,1047.00,1047.75,1046.75,1047.75,1262,109,1371.00
09/20/2004,14:09,1047.50,1048.25,1047.50,1048.00,1890,1232,3122.00
09/20/2004,14:10,1047.75,1048.25,1047.50,1048.00,772,393,1165.00
09/20/2004,14:11,1047.75,1048.00,1047.25,1047.50,369,1243,1612.00
09/20/2004,14:12,1047.25,1047.50,1046.50,1046.75,888,1035,1923.00
09/20/2004,14:13,1046.75,1047.25,1046.50,1047.25,726,189,915.00
09/20/2004,14:14,1047.25,1047.50,1047.00,1047.25,270,357,627.00
09/20/2004,14:15,1047.25,1047.50,1047.25,1047.50,104,14,118.00
09/20/2004,14:16,1047.25,1047.50,1047.00,1047.50,297,216,513.00
09/20/2004,14:17,1047.25,1047.75,1047.25,1047.75,350,113,463.00
09/20/2004,14:18,1047.75,1048.50,1047.75,1048.25,1870,339,2209.00
09/20/2004,14:19,1048.25,1048.25,1047.50,1047.75,107,474,581.00
09/20/2004,14:20,1047.75,1048.25,1047.50,1048.00,1012,15,1027.00
09/20/2004,14:21,1048.00,1048.00,1047.75,1048.00,56,120,176.00
09/20/2004,14:22,1048.00,1048.00,1047.50,1047.75,183,263,446.00
09/20/2004,14:23,1047.75,1048.00,1047.25,1047.50,377,752,1129.00
09/20/2004,14:24,1047.50,1047.75,1046.75,1047.25,484,2110,2594.00
09/20/2004,14:25,1047.00,1047.75,1047.00,1047.75,450,168,618.00
09/20/2004,14:26,1047.50,1047.75,1047.50,1047.50,75,18,93.00
09/20/2004,14:27,1047.75,1048.50,1047.75,1048.50,2549,290,2839.00
09/20/2004,14:28,1048.50,1048.50,1048.25,1048.50,721,55,776.00
09/20/2004,14:29,1048.50,1049.25,1048.25,1049.00,2943,637,3580.00
09/20/2004,14:30,1048.75,1049.25,1048.50,1048.75,898,377,1275.00
09/20/2004,14:31,1048.75,1049.00,1048.75,1048.75,90,65,155.00
09/20/2004,14:32,1049.00,1049.00,1048.50,1048.50,97,684,781.00
09/20/2004,14:33,1048.50,1048.75,1048.50,1048.50,5,351,356.00
09/20/2004,14:34,1048.50,1049.00,1048.50,1048.75,485,299,784.00
09/20/2004,14:35,1048.50,1048.75,1048.25,1048.75,201,260,461.00
09/20/2004,14:36,1048.75,1048.75,1048.50,1048.50,139,121,260.00
09/20/2004,14:37,1048.75,1048.75,1048.50,1048.50,203,240,443.00
09/20/2004,14:38,1048.50,1048.75,1048.50,1048.50,202,43,245.00
09/20/2004,14:39,1048.75,1048.75,1048.50,1048.75,212,16,228.00
09/20/2004,14:40,1048.75,1048.75,1048.25,1048.75,195,220,415.00
09/20/2004,14:41,1048.75,1048.75,1048.00,1048.00,424,1250,1674.00
09/20/2004,14:42,1048.25,1048.25,1047.75,1048.00,174,597,771.00
09/20/2004,14:43,1048.00,1048.25,1047.75,1048.00,74,161,235.00
09/20/2004,14:44,1048.00,1048.25,1048.00,1048.00,19,215,234.00
09/20/2004,14:45,1048.00,1048.25,1047.75,1047.75,34,418,452.00
09/20/2004,14:46,1048.00,1048.00,1047.50,1047.50,106,813,919.00
09/20/2004,14:47,1047.75,1047.75,1046.75,1047.00,1178,2135,3313.00
09/20/2004,14:48,1047.25,1047.50,1047.00,1047.25,1118,354,1472.00
09/20/2004,14:49,1047.50,1047.75,1047.25,1047.25,686,227,913.00
09/20/2004,14:50,1047.25,1047.75,1047.25,1047.75,76,5,81.00
09/20/2004,14:51,1047.50,1047.75,1047.50,1047.75,138,67,205.00
09/20/2004,14:52,1047.75,1047.75,1047.50,1047.75,116,73,189.00
09/20/2004,14:53,1047.75,1047.75,1047.50,1047.50,45,378,423.00
09/20/2004,14:54,1047.50,1047.75,1047.50,1047.75,36,120,156.00
09/20/2004,14:55,1047.75,1047.75,1047.50,1047.75,228,17,245.00
09/20/2004,14:56,1047.50,1048.00,1047.50,1048.00,612,549,1161.00
09/20/2004,14:57,1048.00,1048.00,1047.75,1047.75,57,80,137.00
09/20/2004,14:58,1048.00,1048.00,1047.75,1047.75,367,615,982.00
09/20/2004,14:59,1047.75,1048.50,1047.75,1048.25,2343,936,3279.00
09/20/2004,15:00,1048.25,1048.25,1048.00,1048.25,2335,1396,3731.00
09/20/2004,15:01,1048.00,1048.25,1047.50,1047.75,2252,2169,4421.00
09/20/2004,15:02,1047.50,1047.75,1047.25,1047.25,416,620,1036.00
09/20/2004,15:03,1047.50,1047.75,1047.25,1047.50,946,276,1222.00
09/20/2004,15:04,1047.75,1047.75,1047.50,1047.75,653,107,760.00
09/20/2004,15:05,1047.75,1048.00,1047.50,1048.00,1167,5,1172.00
09/20/2004,15:06,1047.75,1048.00,1047.50,1047.75,90,916,1006.00
09/20/2004,15:07,1047.50,1048.00,1047.50,1047.50,756,355,1111.00
09/20/2004,15:08,1047.75,1047.75,1047.25,1047.25,52,1195,1247.00
09/20/2004,15:09,1047.25,1047.50,1047.25,1047.25,31,311,342.00
09/20/2004,15:10,1047.25,1047.50,1047.25,1047.50,169,190,359.00
09/20/2004,15:11,1047.50,1048.00,1047.25,1048.00,1218,313,1531.00
09/20/2004,15:12,1048.00,1048.00,1047.50,1047.50,134,584,718.00
09/20/2004,15:13,1047.50,1047.75,1047.25,1047.25,383,708,1091.00
09/20/2004,15:14,1047.50,1047.50,1047.25,1047.50,217,876,1093.00
09/20/2004,15:15,1047.25,1047.75,1047.25,1047.50,2186,1424,3610.00
09/20/2004,15:16,1047.50,1047.75,1047.25,1047.25,50,151,201.00
09/20/2004,15:31,1047.75,1048.00,1047.75,1048.00,153,23,176.00
09/20/2004,15:32,1048.00,1048.25,1047.75,1048.00,42,99,141.00
09/20/2004,15:33,1047.75,1048.00,1047.75,1047.75,86,9,95.00
09/20/2004,15:34,1048.00,1048.25,1048.00,1048.25,132,0,132.00
09/20/2004,15:35,1048.25,1048.25,1047.75,1048.00,9,110,119.00
09/20/2004,15:36,1048.00,1048.00,1047.75,1048.00,36,1,37.00
09/20/2004,15:37,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,15:38,1048.00,1048.00,1048.00,1048.00,10,0,10.00
09/20/2004,15:39,1047.75,1048.00,1047.75,1047.75,18,5,23.00
09/20/2004,15:40,1047.75,1048.00,1047.75,1048.00,3,1,4.00
09/20/2004,15:41,1048.00,1048.00,1047.75,1047.75,14,19,33.00
09/20/2004,15:42,1047.75,1048.00,1047.50,1047.50,4,75,79.00
09/20/2004,15:43,1047.75,1047.75,1047.25,1047.50,34,70,104.00
09/20/2004,15:44,1047.50,1047.50,1047.50,1047.50,5,0,5.00
09/20/2004,15:45,1047.50,1047.50,1047.50,1047.50,4,0,4.00
09/20/2004,15:46,1047.50,1047.50,1047.50,1047.50,2,0,2.00
09/20/2004,15:47,1047.50,1047.50,1047.50,1047.50,2,0,2.00
09/20/2004,15:49,1047.50,1047.50,1047.50,1047.50,100,0,100.00
09/20/2004,15:51,1047.50,1047.75,1047.50,1047.75,4,0,4.00
09/20/2004,15:52,1047.75,1047.75,1047.75,1047.75,77,0,77.00
09/20/2004,15:54,1047.75,1047.75,1047.75,1047.75,14,0,14.00
09/20/2004,16:00,1047.75,1048.00,1047.75,1048.00,62,12,74.00
09/20/2004,17:01,1047.50,1047.50,1047.50,1047.50,0,14,14.00
09/20/2004,17:02,1047.50,1047.50,1047.50,1047.50,0,5,5.00
09/20/2004,17:06,1047.50,1047.50,1047.50,1047.50,0,26,26.00
09/20/2004,17:07,1047.25,1047.25,1047.25,1047.25,0,2,2.00
09/20/2004,17:08,1047.50,1047.50,1047.50,1047.50,2,0,2.00
09/20/2004,17:11,1047.25,1047.50,1047.25,1047.25,1,278,279.00
09/20/2004,17:12,1047.25,1047.25,1047.00,1047.00,0,103,103.00
09/20/2004,17:13,1047.00,1047.00,1046.75,1046.75,0,22,22.00
09/20/2004,17:14,1046.75,1046.75,1046.75,1046.75,0,252,252.00
09/20/2004,17:15,1046.75,1046.75,1046.75,1046.75,0,8,8.00
09/20/2004,17:16,1046.75,1046.75,1046.75,1046.75,0,60,60.00
09/20/2004,17:17,1047.00,1047.00,1047.00,1047.00,3,0,3.00
09/20/2004,17:20,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/20/2004,17:21,1047.00,1047.00,1047.00,1047.00,1,0,1.00
09/20/2004,17:22,1047.00,1047.00,1046.75,1046.75,2,18,20.00
09/20/2004,17:23,1046.75,1046.75,1046.50,1046.50,0,8,8.00
09/20/2004,17:24,1046.50,1046.50,1046.50,1046.50,0,1,1.00
09/20/2004,17:25,1046.75,1046.75,1046.50,1046.50,11,1,12.00
09/20/2004,17:26,1046.50,1046.50,1046.50,1046.50,0,3,3.00
09/20/2004,17:28,1046.75,1046.75,1046.75,1046.75,1,0,1.00
09/20/2004,17:30,1046.75,1046.75,1046.75,1046.75,4,0,4.00
09/20/2004,17:31,1046.75,1046.75,1046.75,1046.75,8,0,8.00
09/20/2004,17:33,1046.75,1046.75,1046.75,1046.75,2,0,2.00
09/20/2004,17:35,1047.00,1047.00,1047.00,1047.00,28,0,28.00
09/20/2004,17:36,1047.00,1047.00,1047.00,1047.00,25,0,25.00
09/20/2004,17:38,1047.25,1047.25,1047.00,1047.00,4,2,6.00
09/20/2004,17:39,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,17:41,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,17:46,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,17:47,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/20/2004,17:48,1047.25,1047.25,1047.25,1047.25,16,0,16.00
09/20/2004,17:50,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/20/2004,17:51,1047.25,1047.25,1047.25,1047.25,5,0,5.00
09/20/2004,17:57,1047.00,1047.00,1047.00,1047.00,0,3,3.00
09/20/2004,18:00,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,18:05,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/20/2004,18:08,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/20/2004,18:12,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/20/2004,18:13,1047.00,1047.25,1047.00,1047.25,1,1,2.00
09/20/2004,18:14,1047.00,1047.00,1047.00,1047.00,0,3,3.00
09/20/2004,18:15,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,18:19,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/20/2004,18:22,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,18:29,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,18:31,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,18:35,1047.25,1047.25,1047.25,1047.25,7,0,7.00
09/20/2004,18:36,1047.25,1047.25,1047.25,1047.25,3,0,3.00
09/20/2004,18:37,1047.25,1047.25,1047.25,1047.25,9,0,9.00
09/20/2004,18:39,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,18:45,1047.00,1047.00,1047.00,1047.00,0,4,4.00
09/20/2004,18:46,1047.25,1047.25,1047.25,1047.25,5,0,5.00
09/20/2004,18:50,1047.25,1047.25,1047.25,1047.25,2,0,2.00
09/20/2004,18:52,1047.00,1047.00,1047.00,1047.00,0,1,1.00
09/20/2004,19:00,1047.25,1047.25,1047.25,1047.25,5,0,5.00
09/20/2004,19:04,1047.25,1047.25,1047.25,1047.25,26,0,26.00
09/20/2004,19:07,1047.25,1047.25,1047.25,1047.25,10,0,10.00
09/20/2004,19:10,1047.25,1047.25,1047.25,1047.25,24,0,24.00
09/20/2004,19:11,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/20/2004,19:12,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/20/2004,19:14,1047.25,1047.25,1047.25,1047.25,1,0,1.00
09/20/2004,19:16,1047.25,1047.25,1047.25,1047.25,4,0,4.00
09/20/2004,19:18,1047.50,1047.50,1047.50,1047.50,1,0,1.00
09/20/2004,19:19,1047.25,1047.50,1047.25,1047.50,5,1,6.00
09/20/2004,19:21,1047.50,1047.50,1047.50,1047.50,1,0,1.00
09/20/2004,19:22,1047.50,1047.50,1047.50,1047.50,1,0,1.00
09/20/2004,19:23,1047.25,1047.25,1047.25,1047.25,0,1,1.00
09/20/2004,19:28,1047.25,1047.25,1047.25,1047.25,0,10,10.00
09/20/2004,19:32,1047.25,1047.25,1047.25,1047.25,0,1,1.00
09/20/2004,19:35,1047.25,1047.25,1047.25,1047.25,0,17,17.00
09/20/2004,19:40,1047.25,1047.25,1047.25,1047.25,0,2,2.00
09/20/2004,19:42,1047.25,1047.25,1047.25,1047.25,0,5,5.00
09/20/2004,19:46,1047.25,1047.25,1047.25,1047.25,0,1,1.00
09/20/2004,19:47,1047.25,1047.25,1047.25,1047.25,0,5,5.00
09/20/2004,19:49,1047.25,1047.25,1047.25,1047.25,0,1,1.00
09/20/2004,19:50,1047.25,1047.25,1047.25,1047.25,0,3,3.00
09/20/2004,19:52,1047.25,1047.25,1047.25,1047.25,0,10,10.00
09/20/2004,19:54,1047.25,1047.25,1047.25,1047.25,0,2,2.00
09/20/2004,20:01,1047.50,1047.50,1047.50,1047.50,1,0,1.00
09/20/2004,20:02,1047.50,1047.75,1047.50,1047.75,39,0,39.00
09/20/2004,20:03,1047.75,1047.75,1047.75,1047.75,1,0,1.00
09/20/2004,20:04,1047.75,1047.75,1047.75,1047.75,1,0,1.00
09/20/2004,20:07,1047.75,1047.75,1047.75,1047.75,1,0,1.00
09/20/2004,20:09,1047.75,1047.75,1047.75,1047.75,2,0,2.00
09/20/2004,20:11,1047.75,1047.75,1047.75,1047.75,1,0,1.00
09/20/2004,20:14,1047.75,1047.75,1047.75,1047.75,12,0,12.00
09/20/2004,20:16,1047.75,1047.75,1047.75,1047.75,1,0,1.00
09/20/2004,20:19,1047.75,1047.75,1047.75,1047.75,10,0,10.00
09/20/2004,20:20,1047.75,1047.75,1047.75,1047.75,4,0,4.00
09/20/2004,20:22,1047.75,1047.75,1047.50,1047.50,3,4,7.00
09/20/2004,20:24,1047.50,1047.50,1047.50,1047.50,0,2,2.00
09/20/2004,20:26,1047.50,1047.50,1047.50,1047.50,0,1,1.00
09/20/2004,20:32,1047.75,1047.75,1047.75,1047.75,56,0,56.00
09/20/2004,20:33,1047.75,1047.75,1047.75,1047.75,7,0,7.00
09/20/2004,20:34,1047.75,1047.75,1047.75,1047.75,1,0,1.00
09/20/2004,20:37,1048.00,1048.00,1048.00,1048.00,10,0,10.00
09/20/2004,20:39,1048.00,1048.00,1048.00,1048.00,2,0,2.00
09/20/2004,20:44,1047.75,1047.75,1047.75,1047.75,0,5,5.00
09/20/2004,20:47,1047.75,1047.75,1047.75,1047.75,0,1,1.00
09/20/2004,20:48,1047.75,1047.75,1047.75,1047.75,0,1,1.00
09/20/2004,20:51,1047.75,1047.75,1047.75,1047.75,0,7,7.00
09/20/2004,20:55,1047.75,1047.75,1047.75,1047.75,0,10,10.00
09/20/2004,20:59,1047.75,1047.75,1047.75,1047.75,0,27,27.00
09/20/2004,21:01,1048.00,1048.00,1048.00,1048.00,3,0,3.00
09/20/2004,21:06,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,21:07,1048.00,1048.00,1048.00,1048.00,2,0,2.00
09/20/2004,21:10,1048.00,1048.00,1048.00,1048.00,5,0,5.00
09/20/2004,21:12,1048.00,1048.00,1048.00,1048.00,5,0,5.00
09/20/2004,21:25,1048.00,1048.00,1048.00,1048.00,7,0,7.00
09/20/2004,21:29,1048.00,1048.00,1048.00,1048.00,5,0,5.00
09/20/2004,21:34,1047.75,1047.75,1047.75,1047.75,0,5,5.00
09/20/2004,21:38,1047.75,1047.75,1047.75,1047.75,0,1,1.00
09/20/2004,21:41,1047.75,1047.75,1047.75,1047.75,0,1,1.00
09/20/2004,21:43,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,21:46,1048.00,1048.00,1048.00,1048.00,3,0,3.00
09/20/2004,21:47,1048.00,1048.00,1048.00,1048.00,2,0,2.00
09/20/2004,21:53,1047.75,1047.75,1047.75,1047.75,0,48,48.00
09/20/2004,21:54,1047.75,1047.75,1047.75,1047.75,0,1,1.00
09/20/2004,22:07,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,22:10,1048.00,1048.00,1048.00,1048.00,20,0,20.00
09/20/2004,22:13,1048.00,1048.00,1048.00,1048.00,2,0,2.00
09/20/2004,22:19,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,22:22,1048.00,1048.00,1048.00,1048.00,2,0,2.00
09/20/2004,22:27,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,22:53,1048.00,1048.00,1048.00,1048.00,4,0,4.00
09/20/2004,23:00,1048.00,1048.00,1047.75,1047.75,2,8,10.00
09/20/2004,23:03,1048.00,1048.00,1048.00,1048.00,48,0,48.00
09/20/2004,23:05,1048.00,1048.00,1048.00,1048.00,6,0,6.00
09/20/2004,23:08,1048.00,1048.00,1048.00,1048.00,4,0,4.00
09/20/2004,23:09,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,23:12,1048.00,1048.00,1048.00,1048.00,20,0,20.00
09/20/2004,23:16,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,23:19,1048.25,1048.25,1048.25,1048.25,1,0,1.00
09/20/2004,23:22,1048.25,1048.25,1048.25,1048.25,1,0,1.00
09/20/2004,23:24,1048.00,1048.25,1047.75,1047.75,1,11,12.00
09/20/2004,23:28,1048.00,1048.00,1048.00,1048.00,2,0,2.00
09/20/2004,23:30,1048.00,1048.00,1047.75,1047.75,1,2,3.00
09/20/2004,23:31,1047.75,1047.75,1047.75,1047.75,0,1,1.00
09/20/2004,23:32,1048.00,1048.00,1048.00,1048.00,3,0,3.00
09/20/2004,23:34,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,23:35,1048.00,1048.00,1048.00,1048.00,2,0,2.00
09/20/2004,23:37,1048.00,1048.00,1048.00,1048.00,4,0,4.00
09/20/2004,23:46,1048.00,1048.00,1048.00,1048.00,3,0,3.00
09/20/2004,23:48,1048.00,1048.00,1048.00,1048.00,1,0,1.00
09/20/2004,23:54,1048.00,1048.00,1048.00,1048.00,2,0,2.00
09/21/2004,00:03,1047.75,1048.00,1047.75,1048.00,2,1,3.00
09/21/2004,00:11,1047.75,1047.75,1047.75,1047.75,0,1,1.00
09/21/2004,00:15,1048.00,1048.00,1048.00,1048.00,10,0,10.00
09/21/2004,00:21,1048.00,1048.00,1048.00,1048.00,10,0,10.00
09/21/2004,00:24,1048.00,1048.00,1048.00,1048.00,10,0,10.00
09/21/2004,00:25,1048.00,1048.00,1048.00,1048.00,10,0,10.00
09/21/2004,00:28,1048.00,1048.00,1048.00,1048.00,3,0,3.00
09/21/2004,00:31,1048.25,1048.25,1048.25,1048.25,100,0,100.00
09/21/2004,00:33,1048.25,1048.50,1048.25,1048.50,15,0,15.00
09/21/2004,00:34,1048.25,1048.25,1048.25,1048.25,0,19,19.00
09/21/2004,00:35,1048.25,1048.25,1048.25,1048.25,0,2,2.00
09/21/2004,00:39,1048.50,1048.50,1048.50,1048.50,20,0,20.00
09/21/2004,00:40,1048.25,1048.25,1048.25,1048.25,0,1,1.00
09/21/2004,00:41,1048.50,1048.50,1048.50,1048.50,30,0,30.00
09/21/2004,00:42,1048.50,1048.75,1048.50,1048.50,17,5,22.00
09/21/2004,00:43,1048.50,1048.50,1048.50,1048.50,0,4,4.00
09/21/2004,00:50,1048.50,1048.50,1048.50,1048.50,0,6,6.00
09/21/2004,00:51,1048.50,1048.50,1048.50,1048.50,0,16,16.00
09/21/2004,00:52,1048.50,1048.50,1048.50,1048.50,0,4,4.00
09/21/2004,00:53,1048.50,1048.50,1048.50,1048.50,0,16,16.00
09/21/2004,00:54,1048.50,1048.50,1048.50,1048.50,0,4,4.00
09/21/2004,00:55,1048.25,1048.25,1048.25,1048.25,0,2,2.00
09/21/2004,00:56,1048.50,1048.50,1048.50,1048.50,10,0,10.00
09/21/2004,00:57,1048.50,1048.50,1048.50,1048.50,4,0,4.00
09/21/2004,00:58,1048.50,1048.50,1048.50,1048.50,10,0,10.00
09/21/2004,00:59,1048.50,1048.50,1048.50,1048.50,9,0,9.00
09/21/2004,01:00,1048.75,1048.75,1048.75,1048.75,70,0,70.00
09/21/2004,01:02,1048.75,1049.00,1048.75,1048.75,56,6,62.00
09/21/2004,01:03,1048.75,1049.00,1048.75,1048.75,1,13,14.00
09/21/2004,01:04,1048.75,1048.75,1048.75,1048.75,0,54,54.00
09/21/2004,01:05,1048.75,1048.75,1048.75,1048.75,0,24,24.00
09/21/2004,01:06,1049.00,1049.00,1049.00,1049.00,3,0,3.00
09/21/2004,01:07,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/21/2004,01:08,1048.75,1048.75,1048.75,1048.75,0,2,2.00
09/21/2004,01:11,1049.00,1049.00,1048.75,1048.75,55,2,57.00
09/21/2004,01:13,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/21/2004,01:16,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/21/2004,01:17,1049.00,1049.00,1049.00,1049.00,12,0,12.00
09/21/2004,01:18,1049.00,1049.00,1049.00,1049.00,100,0,100.00
09/21/2004,01:21,1048.75,1048.75,1048.75,1048.75,0,20,20.00
09/21/2004,01:26,1049.00,1049.25,1049.00,1049.00,221,1,222.00
09/21/2004,01:27,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/21/2004,01:28,1049.00,1049.00,1049.00,1049.00,0,4,4.00
09/21/2004,01:29,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/21/2004,01:30,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/21/2004,01:31,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/21/2004,01:33,1049.00,1049.00,1049.00,1049.00,0,49,49.00
09/21/2004,01:34,1049.00,1049.25,1049.00,1049.25,45,18,63.00
09/21/2004,01:35,1049.25,1049.50,1049.00,1049.00,50,6,56.00
09/21/2004,01:36,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/21/2004,01:37,1049.00,1049.25,1049.00,1049.25,50,8,58.00
09/21/2004,01:41,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/21/2004,01:42,1049.00,1049.00,1049.00,1049.00,0,7,7.00
09/21/2004,01:43,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/21/2004,01:47,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/21/2004,01:50,1049.00,1049.00,1049.00,1049.00,0,27,27.00
09/21/2004,01:51,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/21/2004,01:58,1049.00,1049.00,1049.00,1049.00,0,51,51.00
09/21/2004,01:59,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/21/2004,02:00,1049.25,1049.25,1049.00,1049.00,96,28,124.00
09/21/2004,02:01,1049.25,1049.25,1049.00,1049.25,35,2,37.00
09/21/2004,02:02,1049.25,1049.25,1049.00,1049.00,2,18,20.00
09/21/2004,02:03,1049.00,1049.00,1049.00,1049.00,0,3,3.00
09/21/2004,02:04,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/21/2004,02:05,1048.75,1048.75,1048.75,1048.75,0,4,4.00
09/21/2004,02:06,1049.00,1049.00,1049.00,1049.00,125,0,125.00
09/21/2004,02:07,1049.25,1049.25,1049.25,1049.25,97,0,97.00
09/21/2004,02:08,1049.25,1049.50,1049.25,1049.50,21,0,21.00
09/21/2004,02:09,1049.50,1049.50,1049.25,1049.25,2,2,4.00
09/21/2004,02:10,1049.25,1049.25,1049.00,1049.25,2,91,93.00
09/21/2004,02:11,1049.25,1049.25,1049.25,1049.25,22,0,22.00
09/21/2004,02:12,1049.50,1049.50,1049.50,1049.50,12,0,12.00
09/21/2004,02:14,1049.50,1049.50,1049.50,1049.50,150,0,150.00
09/21/2004,02:15,1049.50,1049.75,1049.50,1049.50,107,86,193.00
09/21/2004,02:16,1049.50,1049.50,1049.50,1049.50,0,24,24.00
09/21/2004,02:17,1049.50,1049.50,1049.50,1049.50,0,10,10.00
09/21/2004,02:18,1049.50,1050.00,1049.50,1049.75,299,24,323.00
09/21/2004,02:19,1049.75,1049.75,1049.50,1049.50,18,2,20.00
09/21/2004,02:20,1049.75,1050.00,1049.75,1050.00,101,0,101.00
09/21/2004,02:21,1049.75,1049.75,1049.75,1049.75,0,5,5.00
09/21/2004,02:22,1049.75,1049.75,1049.75,1049.75,0,62,62.00
09/21/2004,02:23,1049.75,1049.75,1049.75,1049.75,0,65,65.00
09/21/2004,02:24,1049.75,1049.75,1049.75,1049.75,0,2,2.00
09/21/2004,02:25,1049.75,1049.75,1049.75,1049.75,0,15,15.00
09/21/2004,02:26,1049.75,1049.75,1049.75,1049.75,0,70,70.00
09/21/2004,02:27,1049.75,1049.75,1049.75,1049.75,0,13,13.00
09/21/2004,02:28,1049.75,1049.75,1049.75,1049.75,0,13,13.00
09/21/2004,02:29,1049.75,1050.00,1049.75,1050.00,118,6,124.00
09/21/2004,02:30,1050.00,1050.25,1050.00,1050.25,26,0,26.00
09/21/2004,02:31,1050.25,1050.50,1050.25,1050.50,396,0,396.00
09/21/2004,02:32,1050.50,1050.75,1050.25,1050.50,147,72,219.00
09/21/2004,02:33,1050.50,1050.75,1050.50,1050.75,260,68,328.00
09/21/2004,02:34,1050.75,1051.00,1050.75,1050.75,9,76,85.00
09/21/2004,02:35,1050.75,1050.75,1050.75,1050.75,0,74,74.00
09/21/2004,02:36,1050.75,1051.25,1050.75,1051.00,75,268,343.00
09/21/2004,02:37,1051.00,1051.50,1051.00,1051.25,271,16,287.00
09/21/2004,02:38,1051.25,1051.50,1051.00,1051.00,1,114,115.00
09/21/2004,02:39,1051.00,1051.00,1050.75,1050.75,0,25,25.00
09/21/2004,02:40,1051.00,1051.25,1051.00,1051.00,146,1,147.00
09/21/2004,02:41,1051.00,1051.25,1051.00,1051.25,3,2,5.00
09/21/2004,02:42,1051.25,1051.25,1051.00,1051.25,14,15,29.00
09/21/2004,02:43,1051.25,1051.25,1051.00,1051.00,3,23,26.00
09/21/2004,02:44,1051.25,1051.25,1051.00,1051.00,36,226,262.00
09/21/2004,02:45,1051.25,1051.25,1051.00,1051.00,3,4,7.00
09/21/2004,02:46,1051.00,1051.00,1051.00,1051.00,0,50,50.00
09/21/2004,02:47,1051.00,1051.00,1051.00,1051.00,0,25,25.00
09/21/2004,02:48,1051.00,1051.25,1051.00,1051.00,15,8,23.00
09/21/2004,02:49,1051.00,1051.00,1051.00,1051.00,0,73,73.00
09/21/2004,02:50,1051.00,1051.00,1050.75,1051.00,13,6,19.00
09/21/2004,02:51,1051.00,1051.50,1051.00,1051.25,58,4,62.00
09/21/2004,02:52,1051.25,1051.25,1051.00,1051.25,3,26,29.00
09/21/2004,02:53,1051.25,1051.25,1051.25,1051.25,3,0,3.00
09/21/2004,02:54,1051.25,1051.25,1051.25,1051.25,11,0,11.00
09/21/2004,02:55,1051.25,1051.25,1051.25,1051.25,2,0,2.00
09/21/2004,02:56,1051.25,1051.25,1051.25,1051.25,112,0,112.00
09/21/2004,02:57,1051.25,1051.25,1051.25,1051.25,49,0,49.00
09/21/2004,02:58,1051.25,1051.25,1051.25,1051.25,11,0,11.00
09/21/2004,02:59,1051.25,1051.50,1051.25,1051.25,10,3,13.00
09/21/2004,03:00,1051.25,1051.75,1051.25,1051.50,169,9,178.00
09/21/2004,03:01,1051.25,1051.75,1051.25,1051.50,35,63,98.00
09/21/2004,03:02,1051.50,1051.50,1051.25,1051.50,119,33,152.00
09/21/2004,03:03,1051.50,1052.00,1051.50,1051.75,209,1,210.00
09/21/2004,03:04,1051.75,1052.25,1051.75,1051.75,72,72,144.00
09/21/2004,03:05,1052.25,1052.25,1051.75,1051.75,10,221,231.00
09/21/2004,03:06,1051.75,1051.75,1051.75,1051.75,0,26,26.00
09/21/2004,03:07,1051.75,1051.75,1051.75,1051.75,0,115,115.00
09/21/2004,03:08,1051.75,1052.00,1051.50,1051.75,38,8,46.00
09/21/2004,03:09,1051.75,1051.75,1051.75,1051.75,30,0,30.00
09/21/2004,03:10,1051.75,1051.75,1051.25,1051.50,61,141,202.00
09/21/2004,03:11,1051.75,1051.75,1051.75,1051.75,30,0,30.00
09/21/2004,03:12,1051.75,1051.75,1051.75,1051.75,43,0,43.00
09/21/2004,03:13,1051.75,1052.00,1051.75,1052.00,19,0,19.00
09/21/2004,03:15,1052.00,1052.00,1051.75,1051.75,150,2,152.00
09/21/2004,03:16,1051.75,1051.75,1051.75,1051.75,0,2,2.00
09/21/2004,03:17,1051.75,1052.25,1051.75,1052.25,59,1,60.00
09/21/2004,03:18,1052.00,1052.00,1052.00,1052.00,0,156,156.00
09/21/2004,03:20,1051.75,1051.75,1051.75,1051.75,0,3,3.00
09/21/2004,03:21,1051.75,1051.75,1051.75,1051.75,0,15,15.00
09/21/2004,03:22,1051.75,1052.25,1051.75,1052.25,42,1,43.00
09/21/2004,03:23,1052.00,1052.00,1052.00,1052.00,0,67,67.00
09/21/2004,03:24,1052.00,1052.00,1052.00,1052.00,0,73,73.00
09/21/2004,03:25,1052.00,1052.00,1052.00,1052.00,0,29,29.00
09/21/2004,03:26,1052.00,1052.00,1052.00,1052.00,0,78,78.00
09/21/2004,03:27,1052.00,1052.00,1051.75,1052.00,83,38,121.00
09/21/2004,03:28,1052.00,1052.00,1051.75,1051.75,40,1,41.00
09/21/2004,03:29,1051.75,1051.75,1051.75,1051.75,0,24,24.00
09/21/2004,03:30,1052.00,1052.00,1051.75,1052.00,12,50,62.00
09/21/2004,03:32,1052.00,1052.00,1052.00,1052.00,126,0,126.00
09/21/2004,03:33,1052.00,1052.00,1052.00,1052.00,13,0,13.00
09/21/2004,03:37,1052.00,1052.00,1052.00,1052.00,61,0,61.00
09/21/2004,03:38,1052.00,1052.00,1052.00,1052.00,1,0,1.00
09/21/2004,03:39,1052.00,1052.00,1052.00,1052.00,1,0,1.00
09/21/2004,03:45,1051.75,1051.75,1051.75,1051.75,0,2,2.00
09/21/2004,03:46,1051.75,1052.00,1051.75,1052.00,2,9,11.00
09/21/2004,03:47,1051.75,1051.75,1051.75,1051.75,0,14,14.00
09/21/2004,03:48,1051.75,1051.75,1051.75,1051.75,0,6,6.00
09/21/2004,03:49,1051.75,1051.75,1051.75,1051.75,0,4,4.00
09/21/2004,03:50,1052.00,1052.00,1052.00,1052.00,63,0,63.00
09/21/2004,03:51,1051.75,1052.00,1051.75,1052.00,1,1,2.00
09/21/2004,03:52,1052.00,1052.00,1051.75,1051.75,90,5,95.00
09/21/2004,03:53,1052.00,1052.00,1051.75,1051.75,2,20,22.00
09/21/2004,03:54,1051.75,1051.75,1051.75,1051.75,0,1,1.00
09/21/2004,03:55,1051.75,1051.75,1051.75,1051.75,0,58,58.00
09/21/2004,03:56,1051.75,1051.75,1051.75,1051.75,0,4,4.00
09/21/2004,03:57,1051.75,1051.75,1051.75,1051.75,0,32,32.00
09/21/2004,03:58,1051.50,1051.50,1051.50,1051.50,0,25,25.00
09/21/2004,03:59,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/21/2004,04:01,1051.50,1051.75,1051.50,1051.75,24,1,25.00
09/21/2004,04:03,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/21/2004,04:05,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/21/2004,04:06,1051.75,1051.75,1051.75,1051.75,14,0,14.00
09/21/2004,04:07,1051.75,1051.75,1051.75,1051.75,52,0,52.00
09/21/2004,04:09,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/21/2004,04:10,1051.75,1051.75,1051.75,1051.75,16,0,16.00
09/21/2004,04:11,1051.50,1051.75,1051.50,1051.75,1,100,101.00
09/21/2004,04:14,1051.50,1051.75,1051.50,1051.75,1,5,6.00
09/21/2004,04:15,1051.50,1051.75,1051.50,1051.75,60,1,61.00
09/21/2004,04:16,1051.75,1051.75,1051.75,1051.75,38,0,38.00
09/21/2004,04:17,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/21/2004,04:19,1051.50,1051.50,1051.25,1051.25,0,45,45.00
09/21/2004,04:20,1051.50,1051.50,1051.50,1051.50,8,0,8.00
09/21/2004,04:21,1051.25,1051.25,1051.25,1051.25,0,21,21.00
09/21/2004,04:22,1051.50,1051.50,1051.50,1051.50,14,0,14.00
09/21/2004,04:24,1051.50,1051.50,1051.25,1051.25,23,3,26.00
09/21/2004,04:25,1051.25,1051.25,1051.25,1051.25,0,12,12.00
09/21/2004,04:26,1051.50,1051.50,1051.25,1051.25,1,1,2.00
09/21/2004,04:27,1051.25,1051.25,1051.25,1051.25,0,8,8.00
09/21/2004,04:28,1051.25,1051.25,1051.25,1051.25,0,4,4.00
09/21/2004,04:29,1051.25,1051.25,1051.25,1051.25,0,6,6.00
09/21/2004,04:30,1051.25,1051.25,1051.25,1051.25,0,11,11.00
09/21/2004,04:31,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/21/2004,04:32,1051.50,1051.50,1051.50,1051.50,10,0,10.00
09/21/2004,04:33,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/21/2004,04:34,1051.50,1051.50,1051.25,1051.25,3,5,8.00
09/21/2004,04:35,1051.50,1051.50,1051.50,1051.50,5,0,5.00
09/21/2004,04:36,1051.50,1051.50,1051.50,1051.50,3,0,3.00
09/21/2004,04:37,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/21/2004,04:38,1051.25,1051.25,1051.00,1051.00,0,49,49.00
09/21/2004,04:39,1051.25,1051.25,1051.25,1051.25,38,0,38.00
09/21/2004,04:40,1051.25,1051.25,1051.25,1051.25,1,0,1.00
09/21/2004,04:42,1051.25,1051.25,1051.25,1051.25,4,0,4.00
09/21/2004,04:44,1051.25,1051.25,1051.25,1051.25,2,0,2.00
09/21/2004,04:45,1051.50,1051.50,1051.25,1051.25,11,4,15.00
09/21/2004,04:46,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/21/2004,04:47,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/21/2004,04:48,1051.25,1051.50,1051.25,1051.50,10,1,11.00
09/21/2004,04:49,1051.50,1051.50,1051.50,1051.50,13,0,13.00
09/21/2004,04:50,1051.50,1051.50,1051.50,1051.50,118,0,118.00
09/21/2004,04:51,1051.50,1051.50,1051.50,1051.50,44,0,44.00
09/21/2004,04:52,1051.50,1051.50,1051.50,1051.50,10,0,10.00
09/21/2004,04:53,1051.50,1051.50,1051.50,1051.50,36,0,36.00
09/21/2004,04:54,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/21/2004,04:56,1051.50,1051.50,1051.25,1051.25,16,1,17.00
09/21/2004,04:57,1051.50,1051.50,1051.50,1051.50,17,0,17.00
09/21/2004,04:59,1051.50,1051.50,1051.50,1051.50,5,0,5.00
09/21/2004,05:00,1051.50,1051.50,1051.50,1051.50,34,0,34.00
09/21/2004,05:02,1051.50,1051.75,1051.50,1051.75,8,0,8.00
09/21/2004,05:03,1051.50,1051.50,1051.50,1051.50,0,17,17.00
09/21/2004,05:04,1051.50,1051.50,1051.50,1051.50,0,6,6.00
09/21/2004,05:05,1051.50,1051.50,1051.50,1051.50,0,5,5.00
09/21/2004,05:07,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/21/2004,05:08,1051.75,1051.75,1051.50,1051.50,10,18,28.00
09/21/2004,05:09,1051.50,1051.75,1051.50,1051.75,32,3,35.00
09/21/2004,05:10,1051.75,1051.75,1051.75,1051.75,3,0,3.00
09/21/2004,05:11,1051.75,1051.75,1051.50,1051.50,4,2,6.00
09/21/2004,05:12,1051.75,1051.75,1051.75,1051.75,4,0,4.00
09/21/2004,05:13,1051.50,1051.50,1051.50,1051.50,0,4,4.00
09/21/2004,05:14,1051.50,1051.75,1051.50,1051.50,2,5,7.00
09/21/2004,05:15,1051.50,1051.50,1051.50,1051.50,0,6,6.00
09/21/2004,05:16,1051.50,1051.75,1051.50,1051.75,4,1,5.00
09/21/2004,05:17,1051.50,1051.75,1051.50,1051.75,1,7,8.00
09/21/2004,05:19,1051.50,1051.75,1051.50,1051.50,6,11,17.00
09/21/2004,05:20,1051.50,1051.50,1051.50,1051.50,0,8,8.00
09/21/2004,05:21,1051.50,1051.50,1051.50,1051.50,0,64,64.00
09/21/2004,05:22,1051.25,1051.25,1051.25,1051.25,0,51,51.00
09/21/2004,05:24,1051.25,1051.25,1051.25,1051.25,0,16,16.00
09/21/2004,05:25,1051.25,1051.50,1051.25,1051.50,5,2,7.00
09/21/2004,05:26,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/21/2004,05:27,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/21/2004,05:29,1051.50,1051.50,1051.50,1051.50,58,0,58.00
09/21/2004,05:30,1051.50,1051.50,1051.50,1051.50,14,0,14.00
09/21/2004,05:31,1051.75,1051.75,1051.50,1051.50,1,2,3.00
09/21/2004,05:32,1051.50,1051.50,1051.50,1051.50,0,2,2.00
09/21/2004,05:33,1051.50,1051.50,1051.50,1051.50,0,5,5.00
09/21/2004,05:34,1051.50,1051.50,1051.50,1051.50,0,23,23.00
09/21/2004,05:35,1051.50,1051.50,1051.50,1051.50,0,3,3.00
09/21/2004,05:36,1051.25,1051.50,1051.25,1051.50,1,3,4.00
09/21/2004,05:37,1051.50,1051.50,1051.50,1051.50,4,0,4.00
09/21/2004,05:38,1051.50,1051.50,1051.50,1051.50,3,0,3.00
09/21/2004,05:39,1051.50,1051.50,1051.50,1051.50,6,0,6.00
09/21/2004,05:40,1051.50,1051.75,1051.50,1051.75,8,0,8.00
09/21/2004,05:41,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/21/2004,05:42,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/21/2004,05:44,1051.50,1051.75,1051.50,1051.50,1,11,12.00
09/21/2004,05:47,1051.75,1051.75,1051.75,1051.75,2,0,2.00
09/21/2004,05:48,1051.75,1051.75,1051.75,1051.75,2,0,2.00
09/21/2004,05:49,1051.75,1051.75,1051.75,1051.75,48,0,48.00
09/21/2004,05:50,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/21/2004,05:51,1051.75,1051.75,1051.75,1051.75,2,0,2.00
09/21/2004,05:52,1051.75,1051.75,1051.50,1051.50,85,28,113.00
09/21/2004,05:53,1051.75,1051.75,1051.25,1051.25,3,10,13.00
09/21/2004,05:54,1051.25,1051.25,1051.25,1051.25,0,7,7.00
09/21/2004,05:55,1051.25,1051.50,1051.25,1051.50,1,1,2.00
09/21/2004,05:56,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/21/2004,05:58,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/21/2004,05:59,1051.50,1051.50,1051.50,1051.50,5,0,5.00
09/21/2004,06:00,1051.25,1051.50,1051.25,1051.25,11,28,39.00
09/21/2004,06:01,1051.25,1051.25,1051.25,1051.25,0,66,66.00
09/21/2004,06:02,1051.25,1051.25,1051.00,1051.00,21,5,26.00
09/21/2004,06:03,1051.25,1051.25,1051.25,1051.25,69,0,69.00
09/21/2004,06:04,1051.25,1051.25,1051.25,1051.25,14,0,14.00
09/21/2004,06:06,1051.00,1051.00,1051.00,1051.00,0,1,1.00
09/21/2004,06:07,1051.00,1051.00,1050.75,1050.75,0,93,93.00
09/21/2004,06:08,1051.00,1051.00,1050.75,1050.75,11,61,72.00
09/21/2004,06:09,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/21/2004,06:10,1050.75,1050.75,1050.50,1050.50,0,45,45.00
09/21/2004,06:11,1050.50,1050.75,1050.50,1050.75,33,5,38.00
09/21/2004,06:12,1050.50,1050.50,1050.25,1050.50,21,154,175.00
09/21/2004,06:13,1050.25,1050.50,1050.25,1050.50,1,1,2.00
09/21/2004,06:14,1050.50,1050.50,1050.50,1050.50,61,0,61.00
09/21/2004,06:15,1050.50,1050.75,1050.50,1050.50,4,5,9.00
09/21/2004,06:16,1050.75,1050.75,1050.75,1050.75,36,0,36.00
09/21/2004,06:17,1050.75,1050.75,1050.75,1050.75,27,0,27.00
09/21/2004,06:18,1050.75,1050.75,1050.75,1050.75,1,0,1.00
09/21/2004,06:19,1051.00,1051.00,1050.75,1050.75,1,2,3.00
09/21/2004,06:20,1050.75,1050.75,1050.75,1050.75,0,4,4.00
09/21/2004,06:21,1050.75,1051.00,1050.75,1051.00,2,1,3.00
09/21/2004,06:23,1050.75,1050.75,1050.75,1050.75,0,10,10.00
09/21/2004,06:24,1050.75,1051.00,1050.75,1050.75,1,18,19.00
09/21/2004,06:25,1050.50,1050.50,1050.50,1050.50,0,2,2.00
09/21/2004,06:26,1050.50,1050.75,1050.50,1050.50,1,4,5.00
09/21/2004,06:27,1050.75,1050.75,1050.75,1050.75,33,0,33.00
09/21/2004,06:28,1051.00,1051.00,1050.75,1050.75,14,6,20.00
09/21/2004,06:29,1050.75,1050.75,1050.50,1050.75,24,45,69.00
09/21/2004,06:30,1050.50,1050.50,1050.50,1050.50,0,14,14.00
09/21/2004,06:31,1050.50,1050.50,1050.50,1050.50,0,28,28.00
09/21/2004,06:32,1050.50,1050.50,1050.50,1050.50,0,27,27.00
09/21/2004,06:33,1050.50,1050.50,1050.25,1050.50,15,21,36.00
09/21/2004,06:34,1050.50,1050.50,1050.50,1050.50,31,0,31.00
09/21/2004,06:35,1050.50,1050.75,1050.50,1050.50,16,15,31.00
09/21/2004,06:36,1050.50,1050.50,1050.25,1050.50,6,10,16.00
09/21/2004,06:37,1050.50,1050.50,1050.50,1050.50,22,0,22.00
09/21/2004,06:38,1050.50,1050.50,1050.50,1050.50,4,0,4.00
09/21/2004,06:40,1050.50,1050.50,1050.50,1050.50,6,0,6.00
09/21/2004,06:41,1050.50,1050.50,1050.25,1050.25,50,1,51.00
09/21/2004,06:42,1050.25,1050.25,1050.25,1050.25,0,107,107.00
09/21/2004,06:43,1050.25,1050.25,1050.00,1050.00,0,12,12.00
09/21/2004,06:44,1050.00,1050.25,1050.00,1050.25,1,113,114.00
09/21/2004,06:45,1050.00,1050.25,1050.00,1050.25,10,9,19.00
09/21/2004,06:46,1050.00,1050.25,1050.00,1050.00,15,3,18.00
09/21/2004,06:47,1050.25,1050.25,1050.25,1050.25,22,0,22.00
09/21/2004,06:48,1050.25,1050.50,1050.25,1050.25,10,1,11.00
09/21/2004,06:49,1050.50,1050.50,1050.25,1050.25,1,18,19.00
09/21/2004,06:50,1050.25,1050.25,1050.00,1050.00,0,58,58.00
09/21/2004,06:51,1050.25,1050.25,1050.00,1050.00,1,1,2.00
09/21/2004,06:52,1050.00,1050.00,1050.00,1050.00,0,1,1.00
09/21/2004,06:55,1050.25,1050.25,1050.25,1050.25,8,0,8.00
09/21/2004,06:56,1050.00,1050.00,1050.00,1050.00,0,21,21.00
09/21/2004,06:58,1050.25,1050.25,1050.00,1050.00,1,9,10.00
09/21/2004,06:59,1050.25,1050.25,1050.25,1050.25,2,0,2.00
09/21/2004,07:00,1050.25,1050.25,1050.00,1050.00,2,1,3.00
09/21/2004,07:01,1050.00,1050.00,1049.75,1049.75,0,128,128.00
09/21/2004,07:02,1049.75,1050.00,1049.75,1049.75,23,80,103.00
09/21/2004,07:03,1050.00,1050.00,1050.00,1050.00,128,0,128.00
09/21/2004,07:04,1050.00,1050.00,1050.00,1050.00,55,0,55.00
09/21/2004,07:05,1050.00,1050.00,1050.00,1050.00,60,0,60.00
09/21/2004,07:06,1050.00,1050.00,1049.75,1050.00,5,1,6.00
09/21/2004,07:07,1050.00,1050.00,1049.75,1049.75,21,22,43.00
09/21/2004,07:08,1050.00,1050.50,1050.00,1050.50,292,1,293.00
09/21/2004,07:09,1050.50,1050.75,1050.50,1050.50,263,19,282.00
09/21/2004,07:10,1050.50,1050.75,1050.50,1050.50,1,17,18.00
09/21/2004,07:11,1050.75,1051.00,1050.75,1050.75,131,126,257.00
09/21/2004,07:12,1050.75,1050.75,1050.50,1050.50,0,10,10.00
09/21/2004,07:13,1050.75,1050.75,1050.50,1050.50,3,68,71.00
09/21/2004,07:14,1050.75,1051.00,1050.50,1050.75,79,61,140.00
09/21/2004,07:15,1050.75,1051.00,1050.75,1050.75,14,187,201.00
09/21/2004,07:16,1051.00,1051.00,1050.75,1050.75,5,48,53.00
09/21/2004,07:17,1050.75,1050.75,1050.75,1050.75,0,16,16.00
09/21/2004,07:18,1050.75,1050.75,1050.75,1050.75,0,3,3.00
09/21/2004,07:19,1050.75,1050.75,1050.75,1050.75,0,36,36.00
09/21/2004,07:20,1050.75,1050.75,1050.50,1050.75,23,4,27.00
09/21/2004,07:21,1050.75,1051.00,1050.50,1050.75,98,162,260.00
09/21/2004,07:22,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/21/2004,07:23,1050.75,1050.75,1050.75,1050.75,0,151,151.00
09/21/2004,07:24,1050.50,1050.50,1050.50,1050.50,0,102,102.00
09/21/2004,07:25,1050.50,1050.75,1050.50,1050.50,22,52,74.00
09/21/2004,07:26,1050.50,1050.75,1050.50,1050.50,1,11,12.00
09/21/2004,07:27,1050.75,1050.75,1050.50,1050.50,5,1,6.00
09/21/2004,07:28,1050.50,1051.00,1050.50,1051.00,549,73,622.00
09/21/2004,07:29,1051.00,1051.25,1050.75,1051.00,338,171,509.00
09/21/2004,07:30,1051.25,1051.25,1050.75,1051.00,21,64,85.00
09/21/2004,07:31,1051.25,1051.50,1051.00,1051.00,379,43,422.00
09/21/2004,07:32,1051.00,1051.25,1051.00,1051.00,141,181,322.00
09/21/2004,07:33,1051.25,1051.25,1051.00,1051.00,61,98,159.00
09/21/2004,07:34,1051.00,1051.25,1050.75,1050.75,3,169,172.00
09/21/2004,07:35,1050.75,1050.75,1050.75,1050.75,0,132,132.00
09/21/2004,07:36,1050.75,1051.00,1050.25,1050.25,5,203,208.00
09/21/2004,07:37,1050.25,1050.50,1050.25,1050.50,3,24,27.00
09/21/2004,07:38,1050.50,1050.75,1050.50,1050.50,92,11,103.00
09/21/2004,07:39,1050.75,1050.75,1050.50,1050.75,156,9,165.00
09/21/2004,07:40,1050.75,1050.75,1050.50,1050.50,27,4,31.00
09/21/2004,07:41,1050.50,1050.75,1050.50,1050.75,49,12,61.00
09/21/2004,07:42,1050.75,1051.00,1050.75,1051.00,258,2,260.00
09/21/2004,07:43,1051.00,1051.25,1050.75,1051.00,59,23,82.00
09/21/2004,07:44,1051.00,1051.25,1051.00,1051.00,177,38,215.00
09/21/2004,07:45,1051.00,1051.00,1051.00,1051.00,0,103,103.00
09/21/2004,07:47,1051.00,1051.00,1051.00,1051.00,0,100,100.00
09/21/2004,07:48,1051.00,1051.25,1051.00,1051.25,50,49,99.00
09/21/2004,07:49,1051.25,1051.25,1050.75,1051.00,12,114,126.00
09/21/2004,07:50,1050.75,1050.75,1050.75,1050.75,0,17,17.00
09/21/2004,07:51,1050.75,1051.25,1050.75,1051.00,248,2,250.00
09/21/2004,07:52,1051.00,1051.25,1051.00,1051.25,105,18,123.00
09/21/2004,07:53,1051.25,1051.25,1051.00,1051.00,57,18,75.00
09/21/2004,07:54,1051.00,1051.25,1051.00,1051.00,165,4,169.00
09/21/2004,07:55,1051.25,1051.25,1051.00,1051.25,121,4,125.00
09/21/2004,07:57,1051.00,1051.00,1051.00,1051.00,0,2,2.00
09/21/2004,07:58,1051.00,1051.00,1051.00,1051.00,0,28,28.00
09/21/2004,07:59,1051.00,1051.00,1050.75,1050.75,100,101,201.00
09/21/2004,08:00,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/21/2004,08:01,1051.00,1051.00,1051.00,1051.00,25,0,25.00
09/21/2004,08:02,1050.75,1050.75,1050.75,1050.75,0,22,22.00
09/21/2004,08:03,1050.75,1050.75,1050.75,1050.75,0,5,5.00
09/21/2004,08:04,1051.00,1051.00,1050.75,1051.00,240,1,241.00
09/21/2004,08:05,1051.00,1051.00,1050.75,1051.00,40,2,42.00
09/21/2004,08:06,1051.00,1051.00,1050.75,1050.75,11,2,13.00
09/21/2004,08:07,1051.00,1051.00,1050.75,1051.00,53,3,56.00
09/21/2004,08:08,1051.00,1051.00,1051.00,1051.00,36,0,36.00
09/21/2004,08:09,1051.00,1051.00,1051.00,1051.00,5,0,5.00
09/21/2004,08:10,1051.00,1051.25,1051.00,1051.25,61,5,66.00
09/21/2004,08:11,1051.00,1051.25,1051.00,1051.00,4,11,15.00
09/21/2004,08:12,1051.25,1051.25,1051.00,1051.00,51,30,81.00
09/21/2004,08:13,1051.00,1051.00,1051.00,1051.00,0,47,47.00
09/21/2004,08:14,1051.00,1051.00,1050.75,1050.75,0,62,62.00
09/21/2004,08:15,1050.75,1051.00,1050.75,1051.00,3,2,5.00
09/21/2004,08:16,1051.00,1051.00,1051.00,1051.00,1,0,1.00
09/21/2004,08:17,1050.75,1050.75,1050.75,1050.75,0,27,27.00
09/21/2004,08:18,1051.00,1051.00,1051.00,1051.00,1,0,1.00
09/21/2004,08:19,1050.75,1051.00,1050.75,1051.00,1,2,3.00
09/21/2004,08:20,1050.75,1050.75,1050.75,1050.75,0,1,1.00
09/21/2004,08:21,1050.75,1051.00,1050.50,1050.75,16,212,228.00
09/21/2004,08:22,1050.75,1050.75,1050.50,1050.75,10,8,18.00
09/21/2004,08:23,1050.75,1050.75,1050.50,1050.50,1,11,12.00
09/21/2004,08:24,1050.50,1050.50,1050.25,1050.25,0,127,127.00
09/21/2004,08:25,1050.50,1050.50,1050.25,1050.50,49,10,59.00
09/21/2004,08:26,1050.25,1050.50,1050.25,1050.25,1,9,10.00
09/21/2004,08:27,1050.50,1050.50,1050.25,1050.50,61,7,68.00
09/21/2004,08:28,1050.25,1050.50,1050.25,1050.25,324,228,552.00
09/21/2004,08:29,1050.25,1050.50,1050.00,1050.00,125,167,292.00
09/21/2004,08:30,1050.00,1050.50,1050.00,1050.00,757,370,1127.00
09/21/2004,08:31,1050.25,1050.50,1049.75,1050.00,1364,696,2060.00
09/21/2004,08:32,1050.00,1050.50,1049.75,1050.00,1583,703,2286.00
09/21/2004,08:33,1050.00,1050.50,1049.50,1050.50,1425,1588,3013.00
09/21/2004,08:34,1050.25,1050.50,1049.75,1050.00,522,1160,1682.00
09/21/2004,08:35,1050.00,1050.00,1049.75,1049.75,716,215,931.00
09/21/2004,08:36,1050.00,1050.00,1049.50,1049.50,151,1823,1974.00
09/21/2004,08:37,1049.50,1049.75,1049.50,1049.75,110,226,336.00
09/21/2004,08:38,1049.75,1049.75,1048.75,1049.25,2039,2855,4894.00
09/21/2004,08:39,1049.25,1050.00,1049.25,1049.75,1381,732,2113.00
09/21/2004,08:40,1049.75,1050.00,1049.50,1049.75,567,590,1157.00
09/21/2004,08:41,1050.00,1050.00,1049.75,1049.75,1257,112,1369.00
09/21/2004,08:42,1049.75,1050.50,1049.50,1050.25,1765,880,2645.00
09/21/2004,08:43,1050.25,1050.75,1050.25,1050.50,979,168,1147.00
09/21/2004,08:44,1050.50,1050.75,1050.00,1050.25,381,1367,1748.00
09/21/2004,08:45,1050.25,1050.25,1049.75,1050.00,880,476,1356.00
09/21/2004,08:46,1049.75,1050.25,1049.75,1049.75,660,458,1118.00
09/21/2004,08:47,1049.75,1050.75,1049.75,1050.75,3023,273,3296.00
09/21/2004,08:48,1050.75,1051.00,1050.50,1050.75,1916,1262,3178.00
09/21/2004,08:49,1050.50,1050.50,1050.00,1050.25,114,1195,1309.00
09/21/2004,08:50,1050.25,1050.50,1050.00,1050.25,573,868,1441.00
09/21/2004,08:51,1050.25,1050.50,1050.00,1050.50,420,221,641.00
09/21/2004,08:52,1050.50,1050.75,1050.25,1050.25,379,481,860.00
09/21/2004,08:53,1050.25,1050.25,1049.75,1050.00,272,1545,1817.00
09/21/2004,08:54,1050.00,1050.00,1049.50,1049.75,1408,1190,2598.00
09/21/2004,08:55,1049.75,1049.75,1049.25,1049.50,560,922,1482.00
09/21/2004,08:56,1049.50,1049.75,1049.50,1049.75,1355,357,1712.00
09/21/2004,08:57,1049.75,1049.75,1049.25,1049.50,686,846,1532.00
09/21/2004,08:58,1049.50,1049.75,1049.00,1049.25,244,1386,1630.00
09/21/2004,08:59,1049.00,1049.25,1049.00,1049.00,34,871,905.00
09/21/2004,09:00,1049.00,1049.25,1049.00,1049.25,140,137,277.00
09/21/2004,09:01,1049.25,1049.25,1048.75,1048.75,393,643,1036.00
09/21/2004,09:02,1048.75,1049.00,1048.50,1048.50,56,1223,1279.00
09/21/2004,09:03,1048.50,1048.75,1048.50,1048.50,92,2552,2644.00
09/21/2004,09:04,1048.75,1048.75,1048.50,1048.50,182,423,605.00
09/21/2004,09:05,1048.50,1049.25,1048.50,1049.00,1801,142,1943.00
09/21/2004,09:06,1049.25,1049.25,1049.00,1049.25,138,227,365.00
09/21/2004,09:07,1049.25,1049.50,1049.00,1049.50,960,62,1022.00
09/21/2004,09:08,1049.50,1049.50,1049.25,1049.50,575,28,603.00
09/21/2004,09:09,1049.50,1049.75,1049.50,1049.75,1566,368,1934.00
09/21/2004,09:10,1049.75,1050.00,1049.50,1049.75,507,38,545.00
09/21/2004,09:11,1050.00,1050.00,1049.25,1049.50,1419,1317,2736.00
09/21/2004,09:12,1049.50,1049.50,1049.25,1049.25,51,518,569.00
09/21/2004,09:13,1049.25,1049.50,1048.75,1048.75,364,1225,1589.00
09/21/2004,09:14,1049.00,1049.00,1048.75,1048.75,152,356,508.00
09/21/2004,09:15,1048.75,1049.50,1048.75,1049.00,932,939,1871.00
09/21/2004,09:16,1049.00,1049.25,1048.75,1049.00,360,501,861.00
09/21/2004,09:17,1049.00,1050.00,1049.00,1049.75,1845,576,2421.00
09/21/2004,09:18,1050.00,1050.00,1049.25,1049.75,83,1429,1512.00
09/21/2004,09:19,1049.50,1050.25,1049.25,1050.25,2481,243,2724.00
09/21/2004,09:20,1050.25,1050.50,1050.00,1050.25,1291,577,1868.00
09/21/2004,09:21,1050.25,1050.25,1050.00,1050.25,197,408,605.00
09/21/2004,09:22,1050.00,1050.25,1050.00,1050.00,49,245,294.00
09/21/2004,09:23,1050.00,1050.25,1049.50,1049.75,208,1538,1746.00
09/21/2004,09:24,1049.75,1049.75,1049.50,1049.50,48,37,85.00
09/21/2004,09:25,1049.75,1049.75,1049.00,1049.00,178,2943,3121.00
09/21/2004,09:26,1049.00,1049.25,1049.00,1049.25,512,178,690.00
09/21/2004,09:27,1049.25,1049.50,1049.00,1049.25,1236,233,1469.00
09/21/2004,09:28,1049.25,1049.50,1048.75,1049.00,293,820,1113.00
09/21/2004,09:29,1049.25,1049.25,1049.00,1049.25,155,34,189.00
09/21/2004,09:30,1049.25,1049.50,1048.75,1049.00,1120,903,2023.00
09/21/2004,09:31,1048.75,1049.00,1048.75,1048.75,302,223,525.00
09/21/2004,09:32,1048.75,1049.50,1048.75,1049.25,812,724,1536.00
09/21/2004,09:33,1049.25,1049.50,1049.25,1049.25,70,43,113.00
09/21/2004,09:34,1049.25,1049.75,1049.25,1049.50,430,48,478.00
09/21/2004,09:35,1049.75,1049.75,1049.25,1049.75,238,304,542.00
09/21/2004,09:36,1049.75,1049.75,1049.25,1049.75,320,572,892.00
09/21/2004,09:37,1049.50,1049.75,1049.50,1049.50,11,380,391.00
09/21/2004,09:38,1049.75,1049.75,1049.50,1049.50,19,32,51.00
09/21/2004,09:39,1049.75,1049.75,1049.50,1049.75,24,20,44.00
09/21/2004,09:40,1049.75,1050.00,1049.50,1050.00,1914,31,1945.00
09/21/2004,09:41,1050.00,1050.00,1049.75,1050.00,40,17,57.00
09/21/2004,09:42,1050.00,1050.00,1049.75,1049.75,137,1,138.00
09/21/2004,09:43,1049.75,1050.00,1049.25,1049.75,425,1869,2294.00
09/21/2004,09:44,1049.75,1050.00,1049.50,1049.50,7,367,374.00
09/21/2004,09:45,1049.50,1049.50,1049.25,1049.25,273,259,532.00
09/21/2004,09:46,1049.50,1049.50,1049.25,1049.50,119,13,132.00
09/21/2004,09:47,1049.50,1049.75,1049.25,1049.75,400,92,492.00
09/21/2004,09:48,1049.75,1049.75,1049.50,1049.75,38,119,157.00
09/21/2004,09:49,1049.75,1049.75,1049.50,1049.75,32,85,117.00
09/21/2004,09:50,1049.75,1049.75,1049.50,1049.75,65,412,477.00
09/21/2004,09:51,1049.25,1049.75,1049.25,1049.50,276,151,427.00
09/21/2004,09:52,1049.75,1049.75,1049.25,1049.50,29,128,157.00
09/21/2004,09:53,1049.50,1049.75,1049.50,1049.50,7,14,21.00
09/21/2004,09:54,1049.50,1049.50,1049.50,1049.50,0,343,343.00
09/21/2004,09:55,1049.50,1049.75,1049.50,1049.50,2,61,63.00
09/21/2004,09:56,1049.50,1049.75,1049.50,1049.50,6,10,16.00
09/21/2004,09:57,1049.50,1049.75,1049.50,1049.50,10,13,23.00
09/21/2004,09:58,1049.50,1050.00,1049.50,1049.75,748,24,772.00
09/21/2004,09:59,1050.00,1050.00,1049.75,1050.00,561,21,582.00
09/21/2004,10:00,1050.00,1050.00,1049.75,1050.00,260,58,318.00
09/21/2004,10:01,1050.00,1050.00,1049.75,1050.00,826,125,951.00
09/21/2004,10:02,1050.00,1050.25,1049.75,1050.00,712,547,1259.00
09/21/2004,10:03,1050.00,1050.25,1049.75,1050.00,141,350,491.00
09/21/2004,10:04,1050.00,1050.75,1050.00,1050.75,1842,41,1883.00
09/21/2004,10:05,1050.75,1050.75,1050.25,1050.50,176,628,804.00
09/21/2004,10:06,1050.50,1050.75,1050.25,1050.50,603,454,1057.00
09/21/2004,10:07,1050.50,1050.75,1050.25,1050.75,196,352,548.00
09/21/2004,10:08,1050.50,1051.25,1050.50,1051.25,1588,172,1760.00
09/21/2004,10:09,1051.00,1051.25,1051.00,1051.00,653,189,842.00
09/21/2004,10:10,1051.00,1051.50,1050.75,1050.75,930,1451,2381.00
09/21/2004,10:11,1050.75,1051.00,1050.75,1051.00,79,364,443.00
09/21/2004,10:12,1050.75,1051.00,1050.75,1051.00,60,271,331.00
09/21/2004,10:13,1050.75,1051.00,1050.50,1050.50,49,550,599.00
09/21/2004,10:14,1050.50,1050.75,1050.50,1050.75,185,155,340.00
09/21/2004,10:15,1050.75,1051.00,1050.50,1050.75,1215,271,1486.00
09/21/2004,10:16,1051.00,1051.00,1050.75,1050.75,36,537,573.00
09/21/2004,10:17,1050.50,1050.75,1050.50,1050.75,268,80,348.00
09/21/2004,10:18,1050.75,1050.75,1050.50,1050.50,278,9,287.00
09/21/2004,10:19,1050.50,1050.75,1050.50,1050.50,86,22,108.00
09/21/2004,10:20,1050.50,1050.75,1050.50,1050.75,80,147,227.00
09/21/2004,10:21,1050.50,1050.75,1050.50,1050.75,493,54,547.00
09/21/2004,10:22,1050.75,1051.00,1050.50,1050.50,222,191,413.00
09/21/2004,10:23,1050.75,1051.00,1050.75,1051.00,214,0,214.00
09/21/2004,10:24,1051.00,1051.00,1050.50,1051.00,77,183,260.00
09/21/2004,10:25,1050.75,1051.00,1050.75,1050.75,10,126,136.00
09/21/2004,10:26,1050.75,1051.00,1050.75,1051.00,15,84,99.00
09/21/2004,10:27,1050.75,1050.75,1050.50,1050.50,283,118,401.00
09/21/2004,10:28,1050.50,1051.00,1050.50,1050.75,567,89,656.00
09/21/2004,10:29,1051.00,1051.00,1050.75,1050.75,4,249,253.00
09/21/2004,10:30,1050.50,1050.75,1050.25,1050.25,80,1170,1250.00
09/21/2004,10:31,1050.25,1050.50,1050.25,1050.25,34,37,71.00
09/21/2004,10:32,1050.50,1050.50,1050.25,1050.25,19,22,41.00
09/21/2004,10:33,1050.25,1050.50,1050.25,1050.50,82,40,122.00
09/21/2004,10:34,1050.50,1050.50,1050.25,1050.50,31,23,54.00
09/21/2004,10:35,1050.50,1050.50,1050.25,1050.25,758,37,795.00
09/21/2004,10:36,1050.50,1050.50,1050.25,1050.25,61,12,73.00
09/21/2004,10:37,1050.50,1050.75,1050.25,1050.50,297,24,321.00
09/21/2004,10:38,1050.50,1050.75,1050.50,1050.75,14,36,50.00
09/21/2004,10:39,1050.75,1050.75,1050.50,1050.50,17,103,120.00
09/21/2004,10:40,1050.75,1050.75,1050.50,1050.50,111,27,138.00
09/21/2004,10:41,1050.50,1051.00,1050.50,1050.75,612,534,1146.00
09/21/2004,10:42,1050.75,1050.75,1050.50,1050.75,73,31,104.00
09/21/2004,10:43,1050.75,1050.75,1050.50,1050.75,20,13,33.00
09/21/2004,10:44,1050.50,1051.00,1050.50,1050.75,190,2,192.00
09/21/2004,10:45,1050.75,1051.00,1050.75,1051.00,37,13,50.00
09/21/2004,10:46,1050.75,1051.00,1050.50,1051.00,215,262,477.00
09/21/2004,10:47,1051.00,1051.00,1050.75,1051.00,65,76,141.00
09/21/2004,10:48,1051.00,1051.25,1050.75,1051.00,818,89,907.00
09/21/2004,10:49,1051.25,1051.25,1050.75,1051.25,710,386,1096.00
09/21/2004,10:50,1051.25,1051.25,1051.00,1051.00,131,85,216.00
09/21/2004,10:51,1051.00,1051.25,1050.75,1051.00,95,283,378.00
09/21/2004,10:52,1051.00,1051.00,1050.75,1051.00,22,21,43.00
09/21/2004,10:53,1051.00,1051.00,1050.75,1051.00,332,1,333.00
09/21/2004,10:54,1051.00,1051.00,1050.75,1051.00,113,3,116.00
09/21/2004,10:55,1051.00,1051.00,1050.75,1050.75,50,139,189.00
09/21/2004,10:56,1050.75,1051.00,1050.75,1051.00,17,92,109.00
09/21/2004,10:57,1050.75,1050.75,1050.50,1050.75,37,198,235.00
09/21/2004,10:58,1050.75,1050.75,1050.50,1050.50,108,22,130.00
09/21/2004,10:59,1050.75,1050.75,1050.50,1050.75,21,23,44.00
09/21/2004,11:00,1050.75,1050.75,1050.50,1050.75,163,13,176.00
09/21/2004,11:01,1051.00,1051.25,1050.75,1051.25,591,66,657.00
09/21/2004,11:02,1051.25,1051.25,1050.75,1051.25,941,159,1100.00
09/21/2004,11:03,1051.25,1051.25,1051.00,1051.25,144,5,149.00
09/21/2004,11:04,1051.25,1051.25,1050.50,1050.75,52,541,593.00
09/21/2004,11:05,1050.75,1051.00,1050.75,1050.75,19,10,29.00
09/21/2004,11:06,1050.75,1051.00,1050.75,1050.75,40,38,78.00
09/21/2004,11:07,1050.75,1050.75,1050.50,1050.75,45,236,281.00
09/21/2004,11:08,1050.75,1051.00,1050.50,1050.50,224,103,327.00
09/21/2004,11:09,1050.50,1050.75,1050.25,1050.25,22,765,787.00
09/21/2004,11:10,1050.50,1050.75,1050.25,1050.50,288,72,360.00
09/21/2004,11:11,1050.50,1050.75,1050.25,1050.25,63,359,422.00
09/21/2004,11:12,1050.25,1050.50,1050.25,1050.50,32,33,65.00
09/21/2004,11:13,1050.50,1050.50,1050.25,1050.25,15,420,435.00
09/21/2004,11:14,1050.25,1050.50,1050.25,1050.25,12,234,246.00
09/21/2004,11:15,1050.25,1050.50,1050.25,1050.25,17,36,53.00
09/21/2004,11:16,1050.50,1051.00,1050.50,1050.50,300,140,440.00
09/21/2004,11:17,1050.75,1050.75,1050.50,1050.75,83,9,92.00
09/21/2004,11:18,1050.75,1051.00,1050.50,1050.50,61,139,200.00
09/21/2004,11:19,1050.75,1050.75,1050.50,1050.75,317,16,333.00
09/21/2004,11:20,1051.00,1051.00,1050.75,1051.00,13,162,175.00
09/21/2004,11:21,1050.75,1050.75,1050.50,1050.50,47,79,126.00
09/21/2004,11:22,1050.50,1050.75,1050.50,1050.50,19,116,135.00
09/21/2004,11:23,1050.75,1050.75,1050.50,1050.50,7,227,234.00
09/21/2004,11:24,1050.75,1050.75,1050.50,1050.75,18,8,26.00
09/21/2004,11:25,1050.75,1050.75,1050.50,1050.50,14,15,29.00
09/21/2004,11:26,1050.75,1050.75,1050.25,1050.50,126,354,480.00
09/21/2004,11:27,1050.25,1050.50,1050.00,1050.50,195,729,924.00
09/21/2004,11:28,1050.25,1050.50,1050.25,1050.25,29,151,180.00
09/21/2004,11:29,1050.25,1050.50,1050.00,1050.25,198,355,553.00
09/21/2004,11:30,1050.25,1050.50,1050.25,1050.25,26,45,71.00
09/21/2004,11:31,1050.25,1050.75,1050.25,1050.50,98,16,114.00
09/21/2004,11:32,1050.50,1050.75,1050.50,1050.50,68,12,80.00
09/21/2004,11:33,1050.75,1050.75,1050.50,1050.75,19,35,54.00
09/21/2004,11:34,1050.75,1050.75,1050.50,1050.50,84,4,88.00
09/21/2004,11:35,1050.50,1051.00,1050.50,1050.75,111,7,118.00
09/21/2004,11:36,1050.75,1051.00,1050.75,1051.00,8,27,35.00
09/21/2004,11:37,1051.00,1051.00,1050.75,1051.00,13,7,20.00
09/21/2004,11:38,1050.75,1051.00,1050.75,1050.75,4,5,9.00
09/21/2004,11:39,1050.75,1050.75,1050.75,1050.75,0,8,8.00
09/21/2004,11:40,1050.75,1051.00,1050.75,1050.75,23,17,40.00
09/21/2004,11:41,1050.75,1051.00,1050.75,1051.00,193,6,199.00
09/21/2004,11:42,1051.00,1051.25,1050.75,1051.00,310,246,556.00
09/21/2004,11:43,1051.00,1051.25,1050.75,1051.25,180,4,184.00
09/21/2004,11:44,1051.00,1051.25,1051.00,1051.00,5,32,37.00
09/21/2004,11:45,1051.00,1051.50,1051.00,1051.25,786,155,941.00
09/21/2004,11:46,1051.25,1051.50,1051.00,1051.00,5,299,304.00
09/21/2004,11:47,1051.00,1051.25,1051.00,1051.25,284,50,334.00
09/21/2004,11:48,1051.25,1051.25,1051.00,1051.25,61,3,64.00
09/21/2004,11:49,1051.25,1051.25,1051.00,1051.25,10,22,32.00
09/21/2004,11:50,1051.25,1051.50,1051.00,1051.25,291,33,324.00
09/21/2004,11:51,1051.25,1051.50,1051.25,1051.25,2,29,31.00
09/21/2004,11:52,1051.50,1051.50,1051.25,1051.25,73,20,93.00
09/21/2004,11:53,1051.25,1051.25,1051.00,1051.00,14,244,258.00
09/21/2004,11:54,1051.25,1051.25,1051.00,1051.25,40,5,45.00
09/21/2004,11:55,1051.25,1051.50,1051.00,1051.25,83,44,127.00
09/21/2004,11:56,1051.25,1051.50,1051.25,1051.25,31,34,65.00
09/21/2004,11:57,1051.25,1051.50,1051.25,1051.50,29,25,54.00
09/21/2004,11:58,1051.50,1051.50,1051.25,1051.25,68,32,100.00
09/21/2004,11:59,1051.25,1051.50,1051.25,1051.25,6,24,30.00
09/21/2004,12:00,1051.50,1051.50,1051.00,1051.25,149,467,616.00
09/21/2004,12:01,1051.25,1051.50,1051.00,1051.25,113,97,210.00
09/21/2004,12:02,1051.25,1051.50,1051.00,1051.25,214,100,314.00
09/21/2004,12:03,1051.25,1051.50,1051.25,1051.25,115,178,293.00
09/21/2004,12:04,1051.25,1051.50,1051.00,1051.25,65,39,104.00
09/21/2004,12:05,1051.50,1051.50,1051.25,1051.25,11,66,77.00
09/21/2004,12:06,1051.50,1051.50,1051.25,1051.25,17,12,29.00
09/21/2004,12:07,1051.50,1051.75,1051.50,1051.75,581,3,584.00
09/21/2004,12:08,1051.50,1051.75,1051.50,1051.75,139,14,153.00
09/21/2004,12:09,1051.50,1051.75,1051.50,1051.75,6,220,226.00
09/21/2004,12:10,1051.75,1051.75,1051.25,1051.50,4,255,259.00
09/21/2004,12:11,1051.50,1051.75,1051.50,1051.50,167,97,264.00
09/21/2004,12:12,1051.50,1051.75,1051.50,1051.50,27,117,144.00
09/21/2004,12:13,1051.50,1051.75,1051.50,1051.75,11,43,54.00
09/21/2004,12:14,1051.50,1051.75,1051.50,1051.50,10,35,45.00
09/21/2004,12:15,1051.50,1052.00,1051.50,1052.00,552,101,653.00
09/21/2004,12:16,1052.00,1052.00,1051.50,1051.50,113,254,367.00
09/21/2004,12:17,1051.50,1051.75,1051.50,1051.50,19,36,55.00
09/21/2004,12:18,1051.50,1051.75,1051.50,1051.75,11,15,26.00
09/21/2004,12:19,1051.75,1051.75,1051.50,1051.75,26,5,31.00
09/21/2004,12:20,1051.50,1051.75,1051.50,1051.50,24,25,49.00
09/21/2004,12:21,1051.50,1051.75,1051.25,1051.50,35,367,402.00
09/21/2004,12:22,1051.50,1051.50,1051.25,1051.25,30,283,313.00
09/21/2004,12:23,1051.50,1051.50,1051.25,1051.25,90,12,102.00
09/21/2004,12:24,1051.25,1051.25,1050.75,1051.25,51,1755,1806.00
09/21/2004,12:25,1051.00,1051.25,1050.75,1051.25,272,577,849.00
09/21/2004,12:26,1051.00,1051.25,1051.00,1051.00,163,208,371.00
09/21/2004,12:27,1051.00,1051.25,1051.00,1051.25,25,40,65.00
09/21/2004,12:28,1051.25,1051.25,1051.00,1051.00,23,75,98.00
09/21/2004,12:29,1051.00,1051.25,1051.00,1051.00,14,210,224.00
09/21/2004,12:30,1051.00,1051.25,1050.75,1051.25,49,59,108.00
09/21/2004,12:31,1051.00,1051.25,1050.75,1050.75,44,84,128.00
09/21/2004,12:32,1051.00,1051.00,1051.00,1051.00,118,0,118.00
09/21/2004,12:33,1050.75,1051.00,1050.75,1051.00,24,104,128.00
09/21/2004,12:34,1051.00,1051.00,1050.75,1050.75,94,7,101.00
09/21/2004,12:35,1050.75,1051.00,1050.75,1051.00,33,55,88.00
09/21/2004,12:36,1051.00,1051.00,1050.75,1050.75,56,22,78.00
09/21/2004,12:37,1050.75,1051.00,1050.75,1051.00,8,14,22.00
09/21/2004,12:38,1051.00,1051.00,1050.75,1051.00,48,10,58.00
09/21/2004,12:39,1051.00,1051.00,1050.75,1051.00,49,20,69.00
09/21/2004,12:40,1051.00,1051.00,1050.75,1051.00,33,227,260.00
09/21/2004,12:41,1051.00,1051.25,1050.75,1051.00,463,51,514.00
09/21/2004,12:42,1051.00,1051.25,1050.75,1051.00,79,199,278.00
09/21/2004,12:43,1051.00,1051.25,1051.00,1051.25,155,95,250.00
09/21/2004,12:44,1051.00,1051.25,1051.00,1051.25,6,1,7.00
09/21/2004,12:45,1051.00,1051.25,1051.00,1051.25,38,71,109.00
09/21/2004,12:46,1051.00,1051.25,1051.00,1051.25,59,16,75.00
09/21/2004,12:47,1051.00,1051.25,1051.00,1051.25,77,4,81.00
09/21/2004,12:48,1051.25,1051.50,1051.25,1051.50,838,137,975.00
09/21/2004,12:49,1051.50,1051.75,1051.00,1051.25,479,369,848.00
09/21/2004,12:50,1051.25,1051.50,1051.25,1051.25,338,5,343.00
09/21/2004,12:51,1051.25,1051.50,1051.25,1051.50,115,230,345.00
09/21/2004,12:52,1051.25,1051.75,1051.25,1051.50,150,3,153.00
09/21/2004,12:53,1051.50,1051.75,1051.50,1051.50,25,90,115.00
09/21/2004,12:54,1051.50,1051.75,1051.50,1051.75,110,9,119.00
09/21/2004,12:55,1051.75,1052.00,1051.50,1051.50,781,765,1546.00
09/21/2004,12:56,1051.50,1052.00,1051.50,1052.00,713,12,725.00
09/21/2004,12:57,1051.75,1052.25,1051.75,1052.00,1624,144,1768.00
09/21/2004,12:58,1052.00,1052.25,1051.75,1052.00,573,251,824.00
09/21/2004,12:59,1052.00,1052.00,1051.75,1052.00,291,69,360.00
09/21/2004,13:00,1052.00,1052.50,1051.75,1052.50,3361,156,3517.00
09/21/2004,13:01,1052.50,1052.50,1052.25,1052.50,710,501,1211.00
09/21/2004,13:02,1052.25,1052.50,1051.75,1051.75,544,1099,1643.00
09/21/2004,13:03,1052.00,1052.00,1051.75,1052.00,1640,34,1674.00
09/21/2004,13:04,1052.00,1052.00,1051.75,1051.75,32,1826,1858.00
09/21/2004,13:05,1051.75,1052.00,1051.75,1052.00,42,261,303.00
09/21/2004,13:06,1051.75,1052.25,1051.75,1052.00,479,116,595.00
09/21/2004,13:07,1052.00,1052.25,1051.75,1051.75,125,404,529.00
09/21/2004,13:08,1051.75,1052.00,1051.75,1052.00,54,113,167.00
09/21/2004,13:09,1052.00,1052.00,1051.75,1051.75,78,33,111.00
09/21/2004,13:10,1052.00,1052.00,1051.75,1051.75,636,171,807.00
09/21/2004,13:11,1052.00,1052.00,1051.75,1052.00,79,89,168.00
09/21/2004,13:12,1052.00,1052.25,1051.75,1052.00,220,171,391.00
09/21/2004,13:13,1052.00,1052.25,1051.75,1052.00,182,131,313.00
09/21/2004,13:14,1052.00,1052.00,1051.75,1052.00,109,601,710.00
09/21/2004,13:15,1052.00,1052.25,1051.75,1052.00,567,49,616.00
09/21/2004,13:16,1052.00,1052.50,1051.00,1051.50,1016,1523,2539.00
09/21/2004,13:17,1051.50,1054.00,1051.50,1053.75,7281,1836,9117.00
09/21/2004,13:18,1053.75,1054.50,1053.00,1053.25,4331,3189,7520.00
09/21/2004,13:19,1053.25,1053.25,1051.75,1052.75,2847,4528,7375.00
09/21/2004,13:20,1052.50,1052.75,1051.50,1051.50,3929,3335,7264.00
09/21/2004,13:21,1051.50,1053.00,1051.25,1052.75,4416,1622,6038.00
09/21/2004,13:22,1053.00,1053.00,1052.00,1052.75,2757,2525,5282.00
09/21/2004,13:23,1052.75,1053.25,1052.25,1052.50,1196,1880,3076.00
09/21/2004,13:24,1052.50,1052.75,1052.00,1052.00,260,593,853.00
09/21/2004,13:25,1052.00,1052.25,1051.50,1051.75,831,1785,2616.00
09/21/2004,13:26,1051.75,1051.75,1051.00,1051.00,347,2592,2939.00
09/21/2004,13:27,1051.00,1051.50,1050.75,1051.25,1156,2075,3231.00
09/21/2004,13:28,1051.25,1052.25,1051.25,1051.75,2929,811,3740.00
09/21/2004,13:29,1051.75,1052.00,1051.50,1051.50,275,1735,2010.00
09/21/2004,13:30,1051.50,1052.00,1051.50,1051.75,408,1874,2282.00
09/21/2004,13:31,1052.00,1052.25,1051.75,1052.00,2533,1904,4437.00
09/21/2004,13:32,1052.25,1052.25,1051.50,1052.00,1577,1029,2606.00
09/21/2004,13:33,1052.00,1052.75,1051.75,1052.50,2084,1051,3135.00
09/21/2004,13:34,1052.50,1053.25,1052.50,1052.75,1496,855,2351.00
09/21/2004,13:35,1052.50,1052.75,1052.25,1052.75,506,484,990.00
09/21/2004,13:36,1052.50,1052.75,1051.75,1052.00,1063,1549,2612.00
09/21/2004,13:37,1052.00,1052.25,1051.75,1051.75,295,796,1091.00
09/21/2004,13:38,1051.75,1052.75,1051.75,1052.75,882,654,1536.00
09/21/2004,13:39,1052.50,1053.00,1052.25,1052.50,669,852,1521.00
09/21/2004,13:40,1052.50,1052.50,1052.00,1052.50,446,1351,1797.00
09/21/2004,13:41,1052.50,1053.00,1052.25,1052.75,1057,2269,3326.00
09/21/2004,13:42,1053.00,1053.25,1052.00,1052.00,1555,1814,3369.00
09/21/2004,13:43,1052.00,1052.50,1052.00,1052.50,548,326,874.00
09/21/2004,13:44,1052.50,1052.75,1052.50,1052.50,72,59,131.00
09/21/2004,13:45,1052.50,1053.00,1052.50,1053.00,1242,190,1432.00
09/21/2004,13:46,1053.00,1053.25,1052.75,1052.75,698,608,1306.00
09/21/2004,13:47,1053.00,1053.00,1052.25,1052.25,575,1397,1972.00
09/21/2004,13:48,1052.25,1052.75,1052.25,1052.50,366,582,948.00
09/21/2004,13:49,1052.75,1053.00,1052.50,1052.75,3355,899,4254.00
09/21/2004,13:50,1052.75,1052.75,1052.25,1052.50,161,253,414.00
09/21/2004,13:51,1052.25,1053.25,1052.00,1053.25,1890,652,2542.00
09/21/2004,13:52,1053.25,1053.75,1053.00,1053.00,1776,1508,3284.00
09/21/2004,13:53,1053.25,1054.00,1053.25,1053.75,2497,711,3208.00
09/21/2004,13:54,1054.00,1054.25,1053.75,1054.00,1474,853,2327.00
09/21/2004,13:55,1054.25,1055.00,1054.00,1054.50,4851,1519,6370.00
09/21/2004,13:56,1054.75,1055.00,1054.50,1054.50,1396,546,1942.00
09/21/2004,13:57,1054.50,1055.00,1054.50,1054.75,896,1324,2220.00
09/21/2004,13:58,1054.50,1055.25,1054.50,1055.25,3049,170,3219.00
09/21/2004,13:59,1055.25,1057.25,1055.25,1057.25,12177,2866,15043.00
09/21/2004,14:00,1057.25,1057.25,1056.25,1057.00,2725,2803,5528.00
09/21/2004,14:01,1057.00,1057.25,1056.50,1056.75,2541,2206,4747.00
09/21/2004,14:02,1056.75,1057.00,1056.75,1056.75,1082,1941,3023.00
09/21/2004,14:03,1056.75,1057.00,1056.50,1056.75,1146,1557,2703.00
09/21/2004,14:04,1056.75,1057.50,1056.75,1057.00,2902,2467,5369.00
09/21/2004,14:05,1056.75,1057.25,1056.50,1056.50,1094,1405,2499.00
09/21/2004,14:06,1056.50,1056.75,1056.00,1056.00,449,2557,3006.00
09/21/2004,14:07,1056.25,1056.75,1056.00,1056.50,1518,1704,3222.00
09/21/2004,14:08,1056.50,1056.75,1056.25,1056.25,48,1016,1064.00
09/21/2004,14:09,1056.50,1056.75,1056.25,1056.50,848,160,1008.00
09/21/2004,14:10,1056.75,1057.00,1056.50,1056.75,1113,460,1573.00
09/21/2004,14:11,1057.00,1057.75,1057.00,1057.50,3880,986,4866.00
09/21/2004,14:12,1057.50,1057.50,1056.75,1057.50,1340,969,2309.00
09/21/2004,14:13,1057.25,1057.50,1056.75,1057.00,1129,1675,2804.00
09/21/2004,14:14,1057.00,1057.50,1057.00,1057.00,1803,997,2800.00
09/21/2004,14:15,1057.00,1057.25,1056.50,1056.75,1010,2457,3467.00
09/21/2004,14:16,1056.50,1056.75,1056.25,1056.50,615,1984,2599.00
09/21/2004,14:17,1056.50,1057.25,1056.50,1056.75,1764,448,2212.00
09/21/2004,14:18,1057.00,1057.00,1056.50,1056.75,121,1169,1290.00
09/21/2004,14:19,1056.75,1057.25,1056.75,1057.00,1344,289,1633.00
09/21/2004,14:20,1057.25,1057.25,1056.50,1056.75,381,1438,1819.00
09/21/2004,14:21,1056.75,1056.75,1056.25,1056.25,563,1082,1645.00
09/21/2004,14:22,1056.50,1056.75,1056.25,1056.75,1675,567,2242.00
09/21/2004,14:23,1056.75,1057.25,1056.50,1057.00,1322,828,2150.00
09/21/2004,14:24,1057.00,1057.00,1056.25,1056.25,159,1337,1496.00
09/21/2004,14:25,1056.25,1056.50,1056.25,1056.25,110,755,865.00
09/21/2004,14:26,1056.25,1056.75,1056.25,1056.25,1045,1121,2166.00
09/21/2004,14:27,1056.50,1056.75,1056.25,1056.50,599,96,695.00
09/21/2004,14:28,1056.75,1056.75,1056.50,1056.50,976,300,1276.00
09/21/2004,14:29,1056.75,1056.75,1056.50,1056.75,110,413,523.00
09/21/2004,14:30,1056.75,1056.75,1055.50,1055.75,178,4226,4404.00
09/21/2004,14:31,1055.50,1056.00,1055.25,1055.50,929,2143,3072.00
09/21/2004,14:32,1055.50,1055.50,1054.75,1055.25,1776,3757,5533.00
09/21/2004,14:33,1055.25,1055.75,1054.75,1055.75,2956,2873,5829.00
09/21/2004,14:34,1055.75,1055.75,1055.25,1055.25,67,1120,1187.00
09/21/2004,14:35,1055.50,1055.50,1054.75,1054.75,213,1433,1646.00
09/21/2004,14:36,1054.75,1055.00,1054.50,1054.75,446,1295,1741.00
09/21/2004,14:37,1054.75,1055.00,1054.75,1054.75,500,352,852.00
09/21/2004,14:38,1054.75,1055.00,1054.75,1054.75,44,436,480.00
09/21/2004,14:39,1054.75,1055.00,1054.75,1054.75,128,1215,1343.00
09/21/2004,14:40,1054.75,1055.25,1054.75,1055.00,1236,316,1552.00
09/21/2004,14:41,1054.75,1055.50,1054.75,1055.25,2695,460,3155.00
09/21/2004,14:42,1055.25,1055.50,1055.00,1055.25,959,651,1610.00
09/21/2004,14:43,1055.25,1055.25,1054.25,1054.75,1356,3456,4812.00
09/21/2004,14:44,1054.75,1054.75,1054.50,1054.50,487,210,697.00
09/21/2004,14:45,1054.50,1055.00,1054.50,1054.75,630,110,740.00
09/21/2004,14:46,1055.00,1055.00,1054.75,1055.00,51,150,201.00
09/21/2004,14:47,1055.00,1055.50,1054.75,1055.25,2482,239,2721.00
09/21/2004,14:48,1055.25,1055.50,1055.25,1055.25,644,636,1280.00
09/21/2004,14:49,1055.25,1055.50,1055.25,1055.25,472,647,1119.00
09/21/2004,14:50,1055.25,1055.50,1055.00,1055.00,718,247,965.00
09/21/2004,14:51,1055.00,1055.50,1055.00,1055.00,518,565,1083.00
09/21/2004,14:52,1055.00,1055.50,1054.75,1055.50,1994,1653,3647.00
09/21/2004,14:53,1055.50,1055.50,1055.25,1055.50,805,519,1324.00
09/21/2004,14:54,1055.50,1055.50,1055.25,1055.25,218,514,732.00
09/21/2004,14:55,1055.50,1055.50,1055.00,1055.25,1871,923,2794.00
09/21/2004,14:56,1055.25,1055.50,1054.75,1055.25,3182,3005,6187.00
09/21/2004,14:57,1055.00,1055.25,1055.00,1055.00,86,581,667.00
09/21/2004,14:58,1055.00,1055.25,1055.00,1055.00,167,2594,2761.00
09/21/2004,14:59,1055.00,1055.25,1054.75,1055.25,979,1338,2317.00
09/21/2004,15:00,1055.25,1055.25,1055.00,1055.00,966,2451,3417.00
09/21/2004,15:01,1055.00,1055.00,1053.75,1054.00,3808,9185,12993.00
09/21/2004,15:02,1054.25,1054.25,1054.00,1054.25,666,1357,2023.00
09/21/2004,15:03,1054.25,1054.75,1054.00,1054.50,1788,265,2053.00
09/21/2004,15:04,1054.25,1054.75,1054.25,1054.50,710,509,1219.00
09/21/2004,15:05,1054.50,1054.75,1054.50,1054.50,800,1080,1880.00
09/21/2004,15:06,1054.50,1054.75,1054.00,1054.25,411,2926,3337.00
09/21/2004,15:07,1054.25,1054.25,1052.75,1053.25,2068,4867,6935.00
09/21/2004,15:08,1053.25,1053.75,1053.25,1053.75,850,120,970.00
09/21/2004,15:09,1053.75,1053.75,1053.50,1053.75,463,13,476.00
09/21/2004,15:10,1053.50,1053.75,1053.50,1053.75,44,153,197.00
09/21/2004,15:11,1053.75,1053.75,1053.50,1053.50,434,186,620.00
09/21/2004,15:12,1053.50,1053.75,1053.50,1053.75,49,1564,1613.00
09/21/2004,15:13,1053.50,1053.75,1053.50,1053.50,45,1286,1331.00
09/21/2004,15:14,1053.75,1053.75,1053.50,1053.75,220,297,517.00
09/21/2004,15:15,1053.75,1053.75,1052.25,1052.75,3205,6627,9832.00
09/21/2004,15:16,1052.50,1052.75,1052.50,1052.50,1,5,6.00
09/21/2004,15:31,1052.25,1052.25,1052.00,1052.25,16,348,364.00
09/21/2004,15:32,1052.00,1052.25,1052.00,1052.00,18,114,132.00
09/21/2004,15:33,1052.25,1052.25,1052.00,1052.25,75,35,110.00
09/21/2004,15:34,1052.25,1052.50,1052.25,1052.25,19,20,39.00
09/21/2004,15:35,1052.50,1052.50,1052.50,1052.50,2,0,2.00
09/21/2004,15:36,1052.50,1052.75,1052.50,1052.75,745,0,745.00
09/21/2004,15:37,1052.75,1052.75,1052.25,1052.50,173,153,326.00
09/21/2004,15:38,1052.50,1052.50,1052.50,1052.50,97,0,97.00
09/21/2004,15:39,1052.25,1052.25,1052.25,1052.25,0,40,40.00
09/21/2004,15:40,1052.25,1052.25,1052.25,1052.25,0,197,197.00
09/21/2004,15:41,1052.00,1052.25,1052.00,1052.00,10,147,157.00
09/21/2004,15:43,1052.25,1052.25,1052.25,1052.25,1,0,1.00
09/21/2004,15:44,1052.25,1052.25,1052.00,1052.00,27,18,45.00
09/21/2004,15:45,1052.25,1052.25,1051.75,1051.75,5,105,110.00
09/21/2004,15:46,1052.00,1052.00,1051.75,1052.00,19,1,20.00
09/21/2004,15:47,1052.00,1052.00,1051.75,1051.75,1,17,18.00
09/21/2004,15:48,1052.00,1052.00,1051.75,1051.75,21,3,24.00
09/21/2004,15:49,1051.75,1051.75,1051.50,1051.75,20,117,137.00
09/21/2004,15:50,1051.75,1051.75,1051.75,1051.75,3,0,3.00
09/21/2004,15:51,1052.00,1052.25,1052.00,1052.00,81,30,111.00
09/21/2004,15:52,1052.25,1052.25,1052.00,1052.00,131,2,133.00
09/21/2004,15:53,1052.25,1052.50,1052.25,1052.25,25,1,26.00
09/21/2004,15:54,1052.50,1052.50,1052.25,1052.25,2,28,30.00
09/21/2004,15:56,1052.25,1052.50,1052.25,1052.25,1,58,59.00
09/21/2004,15:57,1052.50,1052.50,1052.25,1052.50,6,4,10.00
09/21/2004,15:59,1052.25,1052.25,1052.25,1052.25,0,36,36.00
09/21/2004,16:00,1052.25,1052.25,1052.00,1052.25,14,38,52.00
09/21/2004,17:01,1052.25,1052.50,1052.25,1052.50,47,0,47.00
09/21/2004,17:02,1052.25,1052.50,1052.25,1052.50,1,9,10.00
09/21/2004,17:06,1052.25,1052.25,1052.25,1052.25,0,3,3.00
09/21/2004,17:07,1052.25,1052.25,1052.25,1052.25,0,6,6.00
09/21/2004,17:08,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,17:09,1052.50,1052.50,1052.50,1052.50,3,0,3.00
09/21/2004,17:12,1052.50,1052.50,1052.50,1052.50,40,0,40.00
09/21/2004,17:15,1052.50,1052.50,1052.50,1052.50,1,0,1.00
09/21/2004,17:16,1052.25,1052.25,1052.25,1052.25,0,48,48.00
09/21/2004,17:18,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,17:19,1052.25,1052.25,1052.25,1052.25,0,4,4.00
09/21/2004,17:24,1052.25,1052.25,1052.25,1052.25,0,21,21.00
09/21/2004,17:25,1052.25,1052.25,1052.25,1052.25,0,12,12.00
09/21/2004,17:26,1052.25,1052.25,1052.25,1052.25,0,36,36.00
09/21/2004,17:33,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,17:35,1052.50,1052.50,1052.50,1052.50,3,0,3.00
09/21/2004,17:38,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,17:39,1052.25,1052.25,1052.25,1052.25,0,10,10.00
09/21/2004,17:40,1052.25,1052.25,1052.25,1052.25,0,3,3.00
09/21/2004,17:41,1052.25,1052.25,1052.25,1052.25,0,3,3.00
09/21/2004,17:42,1052.25,1052.25,1052.00,1052.25,3,2,5.00
09/21/2004,17:43,1052.25,1052.25,1052.25,1052.25,1,0,1.00
09/21/2004,17:44,1052.25,1052.25,1051.75,1051.75,4,196,200.00
09/21/2004,17:45,1052.00,1052.00,1052.00,1052.00,15,0,15.00
09/21/2004,17:46,1051.75,1051.75,1051.75,1051.75,0,19,19.00
09/21/2004,17:47,1051.75,1051.75,1051.50,1051.75,2,3,5.00
09/21/2004,17:48,1051.50,1051.75,1051.50,1051.75,9,40,49.00
09/21/2004,17:49,1051.75,1051.75,1051.75,1051.75,10,0,10.00
09/21/2004,17:51,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/21/2004,17:53,1051.75,1051.75,1051.50,1051.50,30,94,124.00
09/21/2004,17:54,1051.50,1051.75,1051.50,1051.50,1,53,54.00
09/21/2004,17:55,1051.50,1051.75,1051.50,1051.50,1,48,49.00
09/21/2004,17:56,1051.50,1051.75,1051.25,1051.50,22,40,62.00
09/21/2004,17:57,1051.50,1051.50,1051.25,1051.50,7,25,32.00
09/21/2004,17:58,1051.25,1051.25,1051.25,1051.25,0,6,6.00
09/21/2004,17:59,1051.25,1051.25,1051.25,1051.25,0,51,51.00
09/21/2004,18:00,1051.25,1051.25,1051.25,1051.25,0,165,165.00
09/21/2004,18:01,1051.00,1051.50,1051.00,1051.50,32,26,58.00
09/21/2004,18:02,1051.75,1051.75,1051.75,1051.75,4,0,4.00
09/21/2004,18:03,1051.75,1051.75,1051.75,1051.75,8,0,8.00
09/21/2004,18:05,1051.75,1051.75,1051.50,1051.50,20,2,22.00
09/21/2004,18:07,1051.50,1051.50,1051.50,1051.50,0,46,46.00
09/21/2004,18:08,1051.25,1051.50,1051.25,1051.50,2,6,8.00
09/21/2004,18:09,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/21/2004,18:16,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/21/2004,18:17,1051.50,1051.50,1051.50,1051.50,81,0,81.00
09/21/2004,18:18,1051.50,1051.50,1051.25,1051.50,26,1,27.00
09/21/2004,18:19,1051.50,1051.50,1051.50,1051.50,125,0,125.00
09/21/2004,18:23,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/21/2004,18:24,1051.75,1051.75,1051.75,1051.75,9,0,9.00
09/21/2004,18:25,1052.00,1052.25,1052.00,1052.00,107,27,134.00
09/21/2004,18:26,1052.25,1052.25,1052.25,1052.25,64,0,64.00
09/21/2004,18:27,1052.25,1052.50,1052.25,1052.25,2,5,7.00
09/21/2004,18:28,1052.25,1052.25,1052.25,1052.25,0,2,2.00
09/21/2004,18:29,1052.25,1052.50,1052.25,1052.50,100,44,144.00
09/21/2004,18:30,1052.50,1052.50,1052.50,1052.50,1,0,1.00
09/21/2004,18:31,1052.50,1052.50,1052.50,1052.50,2,0,2.00
09/21/2004,18:32,1052.25,1052.25,1052.25,1052.25,0,13,13.00
09/21/2004,18:37,1052.25,1052.25,1052.25,1052.25,0,13,13.00
09/21/2004,18:38,1052.25,1052.25,1052.25,1052.25,0,2,2.00
09/21/2004,18:39,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,18:40,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,18:42,1052.25,1052.25,1052.25,1052.25,0,6,6.00
09/21/2004,18:44,1052.25,1052.25,1052.25,1052.25,0,4,4.00
09/21/2004,18:59,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,19:00,1052.25,1052.25,1052.00,1052.00,0,20,20.00
09/21/2004,19:03,1052.00,1052.00,1052.00,1052.00,0,2,2.00
09/21/2004,19:04,1052.00,1052.00,1052.00,1052.00,0,1,1.00
09/21/2004,19:05,1052.00,1052.00,1052.00,1052.00,0,3,3.00
09/21/2004,19:06,1052.00,1052.25,1052.00,1052.25,46,2,48.00
09/21/2004,19:07,1052.25,1052.25,1052.25,1052.25,4,0,4.00
09/21/2004,19:10,1052.25,1052.25,1052.25,1052.25,1,0,1.00
09/21/2004,19:12,1052.50,1052.50,1052.50,1052.50,2,0,2.00
09/21/2004,19:14,1052.50,1052.50,1052.50,1052.50,1,0,1.00
09/21/2004,19:15,1052.50,1052.50,1052.50,1052.50,40,0,40.00
09/21/2004,19:19,1052.50,1052.50,1052.50,1052.50,4,0,4.00
09/21/2004,19:22,1052.25,1052.25,1052.25,1052.25,0,4,4.00
09/21/2004,19:24,1052.25,1052.25,1052.25,1052.25,0,11,11.00
09/21/2004,19:30,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,19:37,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,19:38,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,19:40,1052.25,1052.25,1052.25,1052.25,0,8,8.00
09/21/2004,19:42,1052.25,1052.25,1052.25,1052.25,0,1,1.00
09/21/2004,19:43,1052.25,1052.25,1052.25,1052.25,0,56,56.00
09/21/2004,19:44,1052.00,1052.00,1052.00,1052.00,0,2,2.00
09/21/2004,19:51,1052.00,1052.00,1052.00,1052.00,0,27,27.00
09/21/2004,19:52,1052.25,1052.25,1052.25,1052.25,4,0,4.00
09/21/2004,19:53,1052.00,1052.00,1052.00,1052.00,0,19,19.00
09/21/2004,19:55,1052.00,1052.00,1052.00,1052.00,0,1,1.00
09/21/2004,19:56,1051.75,1051.75,1051.75,1051.75,0,2,2.00
09/21/2004,19:57,1051.75,1051.75,1051.75,1051.75,0,2,2.00
09/21/2004,19:58,1051.75,1051.75,1051.75,1051.75,0,5,5.00
09/21/2004,19:59,1051.75,1051.75,1051.50,1051.50,0,18,18.00
09/21/2004,20:00,1051.75,1051.75,1051.75,1051.75,7,0,7.00
09/21/2004,20:01,1051.75,1051.75,1051.75,1051.75,1,0,1.00
09/21/2004,20:02,1051.75,1051.75,1051.75,1051.75,3,0,3.00
09/21/2004,20:03,1051.50,1051.50,1051.50,1051.50,0,20,20.00
09/21/2004,20:04,1051.50,1051.50,1051.50,1051.50,0,56,56.00
09/21/2004,20:05,1051.50,1051.50,1051.50,1051.50,0,11,11.00
09/21/2004,20:08,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/21/2004,20:09,1051.25,1051.25,1051.25,1051.25,0,6,6.00
09/21/2004,20:10,1051.25,1051.25,1050.75,1051.00,1,278,279.00
09/21/2004,20:11,1050.75,1050.75,1050.00,1050.25,42,362,404.00
09/21/2004,20:12,1050.25,1050.25,1048.75,1049.50,156,355,511.00
09/21/2004,20:13,1049.50,1049.50,1049.25,1049.25,32,176,208.00
09/21/2004,20:14,1049.50,1049.75,1049.50,1049.75,228,0,228.00
09/21/2004,20:15,1049.50,1049.50,1049.50,1049.50,0,121,121.00
09/21/2004,20:16,1049.50,1049.75,1049.50,1049.75,233,20,253.00
09/21/2004,20:17,1050.00,1050.00,1049.25,1049.25,11,309,320.00
09/21/2004,20:18,1049.50,1049.50,1049.25,1049.25,228,73,301.00
09/21/2004,20:19,1049.25,1049.50,1049.00,1049.25,87,48,135.00
09/21/2004,20:20,1049.25,1049.50,1049.25,1049.50,115,25,140.00
09/21/2004,20:21,1049.50,1049.75,1049.50,1049.50,138,36,174.00
09/21/2004,20:22,1049.25,1049.25,1048.75,1049.25,13,290,303.00
09/21/2004,20:23,1049.00,1049.25,1049.00,1049.00,1,33,34.00
09/21/2004,20:24,1049.00,1049.00,1049.00,1049.00,0,20,20.00
09/21/2004,20:25,1049.00,1049.00,1049.00,1049.00,0,7,7.00
09/21/2004,20:26,1049.25,1049.25,1049.00,1049.00,2,48,50.00
09/21/2004,20:27,1049.00,1049.25,1049.00,1049.25,2,15,17.00
09/21/2004,20:28,1049.25,1049.25,1049.25,1049.25,235,0,235.00
09/21/2004,20:29,1049.25,1049.25,1049.00,1049.00,2,7,9.00
09/21/2004,20:30,1049.25,1049.25,1049.00,1049.25,68,50,118.00
09/21/2004,20:31,1049.00,1049.25,1049.00,1049.25,1,4,5.00
09/21/2004,20:32,1049.25,1049.25,1049.00,1049.25,15,25,40.00
09/21/2004,20:33,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/21/2004,20:34,1049.25,1049.25,1049.25,1049.25,6,0,6.00
09/21/2004,20:35,1049.00,1049.00,1049.00,1049.00,0,40,40.00
09/21/2004,20:38,1049.25,1049.25,1049.00,1049.25,156,26,182.00
09/21/2004,20:39,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/21/2004,20:40,1049.50,1049.50,1049.50,1049.50,6,0,6.00
09/21/2004,20:41,1049.50,1049.50,1049.50,1049.50,87,0,87.00
09/21/2004,20:42,1049.50,1049.75,1049.50,1049.50,12,56,68.00
09/21/2004,20:43,1049.50,1049.50,1049.25,1049.25,0,67,67.00
09/21/2004,20:44,1049.25,1049.25,1049.00,1049.00,0,66,66.00
09/21/2004,20:45,1049.00,1049.25,1049.00,1049.00,2,51,53.00
09/21/2004,20:46,1049.00,1049.00,1049.00,1049.00,0,11,11.00
09/21/2004,20:47,1049.00,1049.00,1049.00,1049.00,0,38,38.00
09/21/2004,20:48,1049.00,1049.00,1048.75,1049.00,3,18,21.00
09/21/2004,20:49,1049.00,1049.00,1049.00,1049.00,3,0,3.00
09/21/2004,20:50,1049.00,1049.00,1048.75,1048.75,10,124,134.00
09/21/2004,20:51,1049.00,1049.00,1048.25,1048.50,96,146,242.00
09/21/2004,20:52,1048.50,1048.50,1048.25,1048.50,40,30,70.00
09/21/2004,20:53,1048.75,1049.00,1048.75,1049.00,12,0,12.00
09/21/2004,20:54,1048.75,1049.00,1048.75,1048.75,1,27,28.00
09/21/2004,20:55,1048.75,1048.75,1048.25,1048.50,1,219,220.00
09/21/2004,20:56,1048.50,1048.50,1048.50,1048.50,0,101,101.00
09/21/2004,20:57,1048.50,1048.50,1048.50,1048.50,0,4,4.00
09/21/2004,20:58,1048.50,1048.50,1048.50,1048.50,0,6,6.00
09/21/2004,20:59,1048.50,1048.50,1048.25,1048.50,6,8,14.00
09/21/2004,21:00,1048.50,1048.50,1048.50,1048.50,24,0,24.00
09/21/2004,21:01,1048.50,1048.50,1048.50,1048.50,9,0,9.00
09/21/2004,21:02,1048.75,1048.75,1048.75,1048.75,58,0,58.00
09/21/2004,21:03,1048.75,1048.75,1048.75,1048.75,3,0,3.00
09/21/2004,21:04,1048.50,1048.75,1048.50,1048.75,109,1,110.00
09/21/2004,21:05,1048.75,1049.00,1048.50,1048.75,28,3,31.00
09/21/2004,21:06,1048.75,1048.75,1048.75,1048.75,5,0,5.00
09/21/2004,21:07,1048.75,1048.75,1048.50,1048.75,13,1,14.00
09/21/2004,21:08,1048.75,1048.75,1048.75,1048.75,13,0,13.00
09/21/2004,21:09,1048.75,1048.75,1048.75,1048.75,2,0,2.00
09/21/2004,21:10,1048.75,1048.75,1048.75,1048.75,61,0,61.00
09/21/2004,21:11,1048.75,1048.75,1048.75,1048.75,42,0,42.00
09/21/2004,21:12,1048.75,1048.75,1048.75,1048.75,20,0,20.00
09/21/2004,21:13,1048.75,1048.75,1048.75,1048.75,12,0,12.00
09/21/2004,21:14,1048.75,1048.75,1048.50,1048.50,14,5,19.00
09/21/2004,21:15,1048.75,1048.75,1048.75,1048.75,5,0,5.00
09/21/2004,21:16,1048.75,1048.75,1048.75,1048.75,3,0,3.00
09/21/2004,21:17,1048.75,1048.75,1048.75,1048.75,12,0,12.00
09/21/2004,21:18,1048.75,1048.75,1048.75,1048.75,11,0,11.00
09/21/2004,21:19,1048.75,1048.75,1048.75,1048.75,1,0,1.00
09/21/2004,21:20,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/21/2004,21:21,1049.00,1049.00,1048.75,1048.75,8,1,9.00
09/21/2004,21:23,1049.00,1049.00,1049.00,1049.00,2,0,2.00
09/21/2004,21:24,1049.00,1049.00,1049.00,1049.00,1,0,1.00
09/21/2004,21:25,1049.00,1049.00,1049.00,1049.00,109,0,109.00
09/21/2004,21:26,1049.25,1049.25,1049.25,1049.25,54,0,54.00
09/21/2004,21:27,1049.25,1049.25,1049.25,1049.25,84,0,84.00
09/21/2004,21:28,1049.25,1049.50,1049.25,1049.50,15,0,15.00
09/21/2004,21:29,1049.25,1049.25,1049.25,1049.25,0,32,32.00
09/21/2004,21:30,1049.50,1049.50,1049.50,1049.50,148,0,148.00
09/21/2004,21:31,1049.50,1049.50,1049.50,1049.50,70,0,70.00
09/21/2004,21:32,1049.50,1049.50,1049.50,1049.50,18,0,18.00
09/21/2004,21:33,1049.50,1049.75,1049.50,1049.75,14,0,14.00
09/21/2004,21:34,1049.75,1049.75,1049.75,1049.75,4,0,4.00
09/21/2004,21:35,1049.75,1049.75,1049.75,1049.75,2,0,2.00
09/21/2004,21:36,1049.75,1049.75,1049.75,1049.75,8,0,8.00
09/21/2004,21:39,1049.75,1049.75,1049.75,1049.75,4,0,4.00
09/21/2004,21:40,1049.50,1049.50,1049.50,1049.50,0,2,2.00
09/21/2004,21:41,1049.75,1049.75,1049.75,1049.75,1,0,1.00
09/21/2004,21:42,1049.75,1049.75,1049.75,1049.75,1,0,1.00
09/21/2004,21:46,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/21/2004,21:47,1049.75,1049.75,1049.75,1049.75,1,0,1.00
09/21/2004,21:48,1049.75,1049.75,1049.75,1049.75,1,0,1.00
09/21/2004,21:49,1049.75,1049.75,1049.75,1049.75,2,0,2.00
09/21/2004,21:50,1049.75,1049.75,1049.75,1049.75,20,0,20.00
09/21/2004,21:51,1049.75,1050.00,1049.75,1050.00,217,1,218.00
09/21/2004,21:52,1050.00,1050.25,1050.00,1050.00,22,30,52.00
09/21/2004,21:53,1050.00,1050.00,1050.00,1050.00,0,1,1.00
09/21/2004,21:54,1050.00,1050.00,1050.00,1050.00,0,2,2.00
09/21/2004,21:55,1049.75,1049.75,1049.75,1049.75,0,1,1.00
09/21/2004,21:56,1049.75,1050.00,1049.75,1050.00,37,2,39.00
09/21/2004,21:57,1050.00,1050.00,1050.00,1050.00,6,0,6.00
09/21/2004,21:59,1049.75,1050.00,1049.75,1050.00,1,3,4.00
09/21/2004,22:00,1050.00,1050.00,1050.00,1050.00,2,0,2.00
09/21/2004,22:03,1049.75,1049.75,1049.75,1049.75,0,38,38.00
09/21/2004,22:04,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/21/2004,22:06,1049.50,1049.50,1049.50,1049.50,0,80,80.00
09/21/2004,22:07,1049.50,1049.75,1049.25,1049.25,1,5,6.00
09/21/2004,22:09,1049.25,1049.25,1049.25,1049.25,0,40,40.00
09/21/2004,22:10,1049.25,1049.50,1049.25,1049.50,1,2,3.00
09/21/2004,22:12,1049.50,1049.50,1049.25,1049.25,1,2,3.00
09/21/2004,22:14,1049.25,1049.25,1049.00,1049.00,0,6,6.00
09/21/2004,22:15,1049.00,1049.25,1049.00,1049.25,2,1,3.00
09/21/2004,22:16,1049.00,1049.00,1049.00,1049.00,0,5,5.00
09/21/2004,22:19,1049.00,1049.00,1049.00,1049.00,0,10,10.00
09/21/2004,22:20,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/21/2004,22:21,1049.25,1049.25,1049.00,1049.00,1,1,2.00
09/21/2004,22:22,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/21/2004,22:23,1049.25,1049.25,1049.25,1049.25,4,0,4.00
09/21/2004,22:24,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/21/2004,22:25,1049.00,1049.25,1049.00,1049.25,18,1,19.00
09/21/2004,22:27,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/21/2004,22:28,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/21/2004,22:30,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/21/2004,22:31,1049.25,1049.25,1049.25,1049.25,4,0,4.00
09/21/2004,22:32,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/21/2004,22:34,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/21/2004,22:36,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/21/2004,22:38,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/21/2004,22:40,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/21/2004,22:42,1049.25,1049.25,1049.25,1049.25,2,0,2.00
09/21/2004,22:46,1049.25,1049.25,1049.25,1049.25,5,0,5.00
09/21/2004,22:47,1049.25,1049.25,1049.25,1049.25,33,0,33.00
09/21/2004,22:48,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/21/2004,22:49,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/21/2004,22:55,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/21/2004,22:57,1049.50,1049.50,1049.50,1049.50,4,0,4.00
09/21/2004,22:59,1049.50,1049.50,1049.50,1049.50,3,0,3.00
09/21/2004,23:04,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/21/2004,23:10,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/21/2004,23:15,1049.25,1049.25,1049.25,1049.25,0,28,28.00
09/21/2004,23:16,1049.00,1049.25,1049.00,1049.25,13,1,14.00
09/21/2004,23:18,1049.00,1049.25,1049.00,1049.25,2,3,5.00
09/21/2004,23:20,1049.00,1049.25,1049.00,1049.25,1,21,22.00
09/21/2004,23:21,1049.00,1049.00,1048.75,1048.75,1,104,105.00
09/21/2004,23:22,1048.75,1048.75,1048.75,1048.75,0,28,28.00
09/21/2004,23:24,1048.75,1048.75,1048.75,1048.75,0,1,1.00
09/21/2004,23:25,1048.75,1048.75,1048.75,1048.75,0,38,38.00
09/21/2004,23:28,1049.00,1049.25,1049.00,1049.25,13,0,13.00
09/21/2004,23:29,1049.00,1049.00,1049.00,1049.00,0,1,1.00
09/21/2004,23:30,1049.00,1049.25,1049.00,1049.25,17,1,18.00
09/21/2004,23:31,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/21/2004,23:32,1049.25,1049.25,1049.25,1049.25,0,9,9.00
09/21/2004,23:35,1049.25,1049.25,1049.25,1049.25,0,7,7.00
09/21/2004,23:36,1049.00,1049.00,1049.00,1049.00,0,4,4.00
09/21/2004,23:37,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/21/2004,23:40,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/21/2004,23:41,1049.25,1049.25,1049.25,1049.25,6,0,6.00
09/21/2004,23:42,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/21/2004,23:43,1049.25,1049.25,1049.25,1049.25,0,1,1.00
09/21/2004,23:45,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/21/2004,23:47,1049.25,1049.25,1049.25,1049.25,0,11,11.00
09/21/2004,23:59,1049.25,1049.25,1049.25,1049.25,0,3,3.00
09/22/2004,00:00,1049.25,1049.50,1049.25,1049.50,1,6,7.00
09/22/2004,00:05,1049.25,1049.25,1049.25,1049.25,0,4,4.00
09/22/2004,00:06,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/22/2004,00:09,1049.25,1049.25,1049.00,1049.00,0,10,10.00
09/22/2004,00:11,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/22/2004,00:12,1049.00,1049.00,1049.00,1049.00,0,11,11.00
09/22/2004,00:13,1049.00,1049.00,1049.00,1049.00,0,20,20.00
09/22/2004,00:14,1049.25,1049.25,1049.25,1049.25,10,0,10.00
09/22/2004,00:15,1049.25,1049.25,1049.25,1049.25,1,0,1.00
09/22/2004,00:16,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/22/2004,00:17,1049.00,1049.00,1049.00,1049.00,0,50,50.00
09/22/2004,00:22,1049.25,1049.25,1049.25,1049.25,3,0,3.00
09/22/2004,00:23,1049.25,1049.25,1049.00,1049.25,2,2,4.00
09/22/2004,00:24,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/22/2004,00:25,1049.00,1049.00,1049.00,1049.00,0,4,4.00
09/22/2004,00:26,1049.00,1049.00,1049.00,1049.00,0,4,4.00
09/22/2004,00:27,1049.00,1049.00,1049.00,1049.00,0,3,3.00
09/22/2004,00:30,1049.00,1049.00,1049.00,1049.00,0,2,2.00
09/22/2004,00:37,1049.25,1049.25,1049.25,1049.25,60,0,60.00
09/22/2004,00:38,1049.50,1049.50,1049.25,1049.25,2,22,24.00
09/22/2004,00:39,1049.25,1049.50,1049.25,1049.50,32,2,34.00
09/22/2004,00:40,1049.75,1049.75,1049.75,1049.75,6,0,6.00
09/22/2004,00:41,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/22/2004,00:42,1049.50,1049.50,1049.50,1049.50,0,2,2.00
09/22/2004,00:44,1049.50,1049.75,1049.50,1049.50,2,3,5.00
09/22/2004,00:45,1049.50,1049.75,1049.50,1049.50,1,2,3.00
09/22/2004,00:47,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/22/2004,00:48,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/22/2004,00:49,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/22/2004,00:50,1049.50,1049.75,1049.50,1049.50,16,2,18.00
09/22/2004,00:51,1049.75,1049.75,1049.50,1049.50,1,3,4.00
09/22/2004,00:52,1049.50,1049.50,1049.50,1049.50,0,1,1.00
09/22/2004,00:53,1049.50,1049.50,1049.25,1049.50,5,34,39.00
09/22/2004,00:55,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/22/2004,00:56,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/22/2004,00:57,1049.25,1049.25,1049.25,1049.25,0,2,2.00
09/22/2004,00:58,1049.25,1049.25,1049.25,1049.25,0,14,14.00
09/22/2004,01:00,1049.25,1049.50,1049.25,1049.50,1,8,9.00
09/22/2004,01:02,1049.25,1049.50,1049.00,1049.25,2,18,20.00
09/22/2004,01:03,1049.50,1049.50,1049.50,1049.50,1,0,1.00
09/22/2004,01:05,1049.50,1049.50,1049.50,1049.50,2,0,2.00
09/22/2004,01:06,1049.50,1049.75,1049.50,1049.75,9,0,9.00
09/22/2004,01:07,1049.50,1049.75,1049.50,1049.75,56,10,66.00
09/22/2004,01:08,1049.75,1050.00,1049.75,1050.00,29,0,29.00
09/22/2004,01:09,1050.00,1050.00,1049.75,1049.75,2,10,12.00
09/22/2004,01:10,1049.75,1049.75,1049.75,1049.75,0,6,6.00
09/22/2004,01:11,1049.75,1049.75,1049.75,1049.75,0,13,13.00
09/22/2004,01:12,1049.50,1049.75,1049.50,1049.75,14,10,24.00
09/22/2004,01:13,1049.75,1049.75,1049.75,1049.75,8,0,8.00
09/22/2004,01:14,1049.75,1049.75,1049.75,1049.75,24,0,24.00
09/22/2004,01:18,1050.00,1050.00,1050.00,1050.00,8,0,8.00
09/22/2004,01:19,1050.00,1050.00,1050.00,1050.00,33,0,33.00
09/22/2004,01:20,1050.00,1050.00,1050.00,1050.00,9,0,9.00
09/22/2004,01:21,1050.00,1050.00,1050.00,1050.00,38,0,38.00
09/22/2004,01:22,1050.25,1050.25,1050.25,1050.25,2,0,2.00
09/22/2004,01:24,1050.25,1050.25,1050.25,1050.25,6,0,6.00
09/22/2004,01:25,1050.00,1050.00,1050.00,1050.00,0,7,7.00
09/22/2004,01:26,1050.00,1050.00,1050.00,1050.00,0,1,1.00
09/22/2004,01:27,1050.25,1050.25,1050.25,1050.25,1,0,1.00
09/22/2004,01:29,1050.25,1050.50,1050.25,1050.50,93,0,93.00
09/22/2004,01:31,1050.50,1050.75,1050.50,1050.75,222,0,222.00
09/22/2004,01:32,1050.75,1050.75,1050.75,1050.75,5,0,5.00
09/22/2004,01:33,1050.50,1050.50,1050.50,1050.50,0,8,8.00
09/22/2004,01:34,1050.25,1050.50,1050.25,1050.25,15,10,25.00
09/22/2004,01:35,1050.25,1050.50,1050.25,1050.50,5,12,17.00
09/22/2004,01:36,1050.50,1050.50,1050.50,1050.50,1,0,1.00
09/22/2004,01:37,1050.50,1050.50,1050.50,1050.50,4,0,4.00
09/22/2004,01:39,1050.50,1050.50,1050.50,1050.50,20,0,20.00
09/22/2004,01:40,1050.50,1050.50,1050.50,1050.50,14,0,14.00
09/22/2004,01:42,1050.50,1050.50,1050.50,1050.50,12,0,12.00
09/22/2004,01:43,1050.75,1050.75,1050.50,1050.75,125,1,126.00
09/22/2004,01:44,1050.75,1050.75,1050.75,1050.75,2,0,2.00
09/22/2004,01:45,1050.75,1050.75,1050.75,1050.75,20,0,20.00
09/22/2004,01:48,1050.50,1050.50,1050.50,1050.50,0,30,30.00
09/22/2004,01:49,1050.50,1050.50,1050.50,1050.50,0,3,3.00
09/22/2004,01:55,1050.50,1050.50,1050.50,1050.50,0,4,4.00
09/22/2004,01:56,1050.75,1050.75,1050.75,1050.75,18,0,18.00
09/22/2004,01:59,1050.50,1050.50,1050.50,1050.50,0,1,1.00
09/22/2004,02:00,1050.50,1050.50,1050.50,1050.50,0,1,1.00
09/22/2004,02:01,1050.50,1050.75,1050.50,1050.50,9,36,45.00
09/22/2004,02:02,1050.50,1050.75,1050.50,1050.75,6,4,10.00
09/22/2004,02:03,1050.50,1050.75,1050.50,1050.50,3,86,89.00
09/22/2004,02:04,1050.50,1050.50,1050.50,1050.50,0,18,18.00
09/22/2004,02:05,1050.25,1050.50,1050.25,1050.25,1,92,93.00
09/22/2004,02:06,1050.25,1050.50,1050.25,1050.25,1,66,67.00
09/22/2004,02:07,1050.25,1050.25,1050.25,1050.25,0,1,1.00
09/22/2004,02:08,1050.50,1050.50,1050.25,1050.25,25,10,35.00
09/22/2004,02:10,1050.50,1050.50,1050.50,1050.50,55,0,55.00
09/22/2004,02:11,1050.50,1050.50,1050.50,1050.50,24,0,24.00
09/22/2004,02:12,1050.50,1050.50,1050.50,1050.50,20,0,20.00
09/22/2004,02:13,1050.50,1050.50,1050.50,1050.50,8,0,8.00
09/22/2004,02:14,1050.75,1050.75,1050.50,1050.75,6,1,7.00
09/22/2004,02:15,1050.75,1052.25,1050.75,1051.75,1093,95,1188.00
09/22/2004,02:16,1051.75,1052.00,1051.25,1051.25,29,107,136.00
09/22/2004,02:17,1051.50,1051.50,1051.50,1051.50,59,0,59.00
09/22/2004,02:18,1051.50,1051.50,1051.50,1051.50,42,0,42.00
09/22/2004,02:19,1051.50,1051.50,1051.50,1051.50,2,0,2.00
09/22/2004,02:20,1051.25,1051.25,1051.25,1051.25,0,37,37.00
09/22/2004,02:21,1051.25,1051.25,1051.00,1051.25,42,19,61.00
09/22/2004,02:22,1051.25,1051.25,1051.00,1051.00,1,34,35.00
09/22/2004,02:23,1050.75,1050.75,1050.75,1050.75,0,61,61.00
09/22/2004,02:24,1050.75,1051.00,1050.75,1051.00,26,17,43.00
09/22/2004,02:25,1051.00,1051.00,1051.00,1051.00,27,0,27.00
09/22/2004,02:26,1051.00,1051.25,1050.75,1050.75,15,125,140.00
09/22/2004,02:27,1050.75,1050.75,1050.75,1050.75,0,27,27.00
09/22/2004,02:28,1050.75,1050.75,1050.50,1050.50,0,69,69.00
09/22/2004,02:29,1050.50,1050.50,1050.50,1050.50,0,11,11.00
09/22/2004,02:30,1050.50,1050.50,1050.50,1050.50,0,18,18.00
09/22/2004,02:31,1050.50,1050.50,1050.00,1050.25,11,128,139.00
09/22/2004,02:32,1050.00,1050.00,1050.00,1050.00,0,38,38.00
09/22/2004,02:33,1050.25,1050.25,1050.00,1050.25,7,17,24.00
09/22/2004,02:34,1050.00,1050.25,1050.00,1050.25,9,50,59.00
09/22/2004,02:35,1050.00,1050.00,1050.00,1050.00,0,45,45.00
09/22/2004,02:36,1050.25,1050.50,1050.25,1050.50,93,0,93.00
09/22/2004,02:37,1050.25,1050.25,1050.25,1050.25,0,36,36.00
09/22/2004,02:38,1050.50,1050.75,1050.50,1050.50,55,10,65.00
09/22/2004,02:39,1050.50,1050.75,1050.50,1050.75,45,1,46.00
09/22/2004,02:40,1051.00,1051.00,1050.50,1050.75,68,28,96.00
09/22/2004,02:41,1050.75,1051.25,1050.75,1051.25,152,0,152.00
09/22/2004,02:43,1051.25,1051.25,1051.25,1051.25,16,0,16.00
09/22/2004,02:44,1051.25,1051.25,1051.25,1051.25,74,0,74.00
09/22/2004,02:45,1051.25,1051.25,1051.25,1051.25,8,0,8.00
09/22/2004,02:46,1051.25,1051.25,1051.00,1051.00,37,110,147.00
09/22/2004,02:47,1051.25,1051.25,1051.25,1051.25,29,0,29.00
09/22/2004,02:48,1051.50,1051.50,1051.25,1051.25,9,34,43.00
09/22/2004,02:49,1051.00,1051.00,1050.75,1050.75,0,68,68.00
09/22/2004,02:50,1050.75,1050.75,1050.50,1050.50,0,209,209.00
09/22/2004,02:51,1050.75,1050.75,1050.75,1050.75,109,0,109.00
09/22/2004,02:52,1050.50,1050.50,1050.50,1050.50,0,70,70.00
09/22/2004,02:53,1050.50,1050.75,1050.50,1050.75,5,1,6.00
09/22/2004,02:54,1050.75,1051.00,1050.75,1051.00,17,0,17.00
09/22/2004,02:55,1050.75,1050.75,1050.75,1050.75,0,19,19.00
09/22/2004,02:56,1050.75,1050.75,1050.50,1050.50,0,2,2.00
09/22/2004,02:57,1050.50,1050.50,1050.25,1050.50,13,65,78.00
09/22/2004,02:58,1050.50,1050.50,1050.50,1050.50,32,0,32.00
09/22/2004,02:59,1050.75,1050.75,1050.75,1050.75,1,0,1.00
09/22/2004,03:00,1050.75,1050.75,1050.75,1050.75,2,0,2.00
09/22/2004,03:01,1050.75,1050.75,1050.50,1050.50,9,48,57.00
09/22/2004,03:02,1050.50,1050.50,1050.25,1050.50,12,23,35.00
09/22/2004,03:03,1050.50,1050.50,1050.50,1050.50,15,0,15.00
09/22/2004,03:04,1050.50,1051.00,1050.50,1051.00,79,0,79.00
09/22/2004,03:05,1050.75,1051.00,1050.75,1050.75,3,4,7.00
09/22/2004,03:06,1050.75,1050.75,1050.75,1050.75,0,17,17.00
09/22/2004,03:07,1050.75,1050.75,1050.75,1050.75,0,20,20.00
09/22/2004,03:08,1050.75,1050.75,1050.75,1050.75,0,13,13.00
09/22/2004,03:09,1050.75,1051.00,1050.75,1051.00,5,2,7.00
09/22/2004,03:10,1051.00,1051.25,1051.00,1051.25,62,0,62.00
09/22/2004,03:11,1051.25,1051.25,1051.25,1051.25,102,0,102.00
09/22/2004,03:12,1051.25,1051.50,1051.25,1051.50,171,0,171.00
09/22/2004,03:13,1051.25,1051.25,1051.25,1051.25,0,62,62.00
09/22/2004,03:14,1051.25,1051.50,1051.25,1051.25,3,18,21.00
09/22/2004,03:15,1051.25,1051.50,1051.25,1051.50,15,1,16.00
09/22/2004,03:16,1051.25,1051.25,1051.25,1051.25,0,2,2.00
09/22/2004,03:17,1051.50,1051.50,1051.25,1051.50,11,1,12.00
09/22/2004,03:18,1051.50,1051.50,1051.25,1051.25,2,5,7.00
09/22/2004,03:19,1051.25,1051.25,1051.25,1051.25,0,25,25.00
09/22/2004,03:20,1051.25,1051.25,1050.75,1051.00,6,80,86.00
09/22/2004,03:21,1051.00,1051.00,1051.00,1051.00,30,0,30.00
09/22/2004,03:22,1051.00,1051.00,1051.00,1051.00,5,0,5.00
09/22/2004,03:24,1051.00,1051.25,1051.00,1051.25,11,0,11.00
09/22/2004,03:25,1051.00,1051.25,1050.75,1051.25,13,6,19.00
09/22/2004,03:26,1051.25,1051.50,1051.25,1051.50,131,10,141.00
09/22/2004,03:27,1051.50,1051.50,1051.50,1051.50,5,0,5.00
09/22/2004,03:28,1051.50,1051.50,1051.50,1051.50,156,0,156.00
09/22/2004,03:29,1051.50,1051.75,1051.50,1051.75,7,0,7.00
09/22/2004,03:30,1051.50,1051.50,1051.50,1051.50,0,11,11.00
09/22/2004,03:31,1051.50,1051.75,1051.50,1051.75,5,47,52.00
09/22/2004,03:32,1051.50,1051.50,1051.50,1051.50,0,10,10.00
09/22/2004,03:33,1051.50,1051.50,1051.50,1051.50,0,14,14.00
09/22/2004,03:34,1051.25,1051.50,1051.25,1051.50,5,5,10.00
09/22/2004,03:35,1051.50,1051.50,1051.50,1051.50,10,0,10.00
09/22/2004,03:36,1051.50,1051.50,1051.50,1051.50,5,0,5.00
09/22/2004,03:37,1051.50,1051.50,1051.50,1051.50,25,0,25.00
09/22/2004,03:38,1051.50,1051.75,1051.50,1051.50,4,6,10.00
09/22/2004,03:39,1051.50,1051.75,1051.50,1051.75,4,5,9.00
09/22/2004,03:40,1051.50,1051.50,1051.50,1051.50,0,7,7.00
09/22/2004,03:41,1051.50,1051.50,1051.50,1051.50,0,7,7.00
09/22/2004,03:43,1051.50,1051.50,1051.50,1051.50,0,2,2.00
09/22/2004,03:44,1051.75,1051.75,1051.50,1051.75,103,24,127.00
09/22/2004,03:45,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/22/2004,03:46,1051.50,1051.50,1051.50,1051.50,0,51,51.00
09/22/2004,03:47,1051.25,1051.25,1051.25,1051.25,0,36,36.00
09/22/2004,03:48,1051.00,1051.25,1051.00,1051.25,18,1,19.00
09/22/2004,03:49,1051.25,1051.25,1051.25,1051.25,8,0,8.00
09/22/2004,03:50,1051.25,1051.25,1051.25,1051.25,6,0,6.00
09/22/2004,03:52,1051.50,1051.50,1051.50,1051.50,15,0,15.00
09/22/2004,03:53,1051.25,1051.25,1051.25,1051.25,0,1,1.00
09/22/2004,03:54,1051.50,1051.50,1051.50,1051.50,7,0,7.00
09/22/2004,03:57,1051.50,1051.50,1051.50,1051.50,1,0,1.00
09/22/2004,03:58,1051.25,1051.50,1051.25,1051.50,10,2,12.00
09/22/2004,03:59,1051.50,1051.75,1051.50,1051.50,3,2,5.00
09/22/2004,04:00,1051.50,1051.75,1051.50,1051.50,3,8,11.00
09/22/2004,04:01,1051.50,1051.50,1051.50,1051.50,0,7,7.00
09/22/2004,04:02,1051.50,1051.50,1051.50,1051.50,0,8,8.00
09/22/2004,04:03,1051.25,1051.25,1051.25,1051.25,0,8,8.00
09/22/2004,04:04,1051.50,1051.75,1051.50,1051.75,9,0,9.00
09/22/2004,04:05,1051.75,1051.75,1051.50,1051.50,75,10,85.00
09/22/2004,04:06,1051.75,1052.00,1051.75,1051.75,24,16,40.00
09/22/2004,04:07,1052.00,1052.00,1051.75,1052.00,2,4,6.00
09/22/2004,04:08,1052.00,1052.00,1052.00,1052.00,28,0,28.00
09/22/2004,04:09,1052.00,1052.00,1052.00,1052.00,10,0,10.00
09/22/2004,04:10,1051.75,1051.75,1051.75,1051.75,0,31,31.00
09/22/2004,04:11,1051.75,1051.75,1051.75,1051.75,0,2,2.00
09/22/2004,04:12,1051.75,1051.75,1051.75,1051.75,0,9,9.00
09/22/2004,04:13,1051.50,1051.50,1051.50,1051.50,0,49,49.00
09/22/2004,04:14,1051.50,1051.50,1051.50,1051.50,0,17,17.00
09/22/2004,04:15,1051.25,1051.50,1051.25,1051.50,19,1,20.00
09/22/2004,04:16,1051.75,1052.00,1051.75,1052.00,95,11,106.00
09/22/2004,04:17,1051.75,1051.75,1051.75,1051.75,0,15,15.00
09/22/2004,04:18,1051.50,1052.00,1051.50,1052.00,10,1,11.00
09/22/2004,04:19,1051.75,1051.75,1051.50,1051.50,0,34,34.00
09/22/2004,04:20,1051.50,1051.50,1051.50,1051.50,0,5,5.00
09/22/2004,04:21,1051.50,1051.50,1051.50,1051.50,0,2,2.00
09/22/2004,04:22,1051.75,1051.75,1051.75,1051.75,35,0,35.00
09/22/2004,04:23,1051.50,1051.50,1051.50,1051.50,0,10,10.00
09/22/2004,04:25,1051.75,1051.75,1051.75,1051.75,9,0,9.00
09/22/2004,04:26,1051.50,1051.50,1051.50,1051.50,0,25,25.00
09/22/2004,04:27,1051.50,1051.50,1051.50,1051.50,0,10,10.00
09/22/2004,04:28,1051.50,1051.50,1051.50,1051.50,0,37,37.00
09/22/2004,04:30,1051.25,1051.50,1051.25,1051.50,9,1,10.00
09/22/2004,04:33,1051.50,1051.50,1051.50,1051.50,9,0,9.00
09/22/2004,04:34,1051.50,1051.50,1051.50,1051.50,4,0,4.00
09/22/2004,04:35,1051.50,1051.50,1051.50,1051.50,12,0,12.00
09/22/2004,04:36,1051.75,1051.75,1051.50,1051.75,10,15,25.00
09/22/2004,04:38,1051.50,1051.50,1051.50,1051.50,0,15,15.00
09/22/2004,04:39,1051.50,1051.50,1051.50,1051.50,0,6,6.00
09/22/2004,04:41,1051.75,1051.75,1051.75,1051.75,7,0,7.00
09/22/2004,04:42,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/22/2004,04:44,1051.50,1051.50,1051.50,1051.50,0,1,1.00
09/22/2004,04:46,1051.75,1051.75,1051.75,1051.75,7,0,7.00
09/22/2004,04:47,1051.50,1051.50,1051.50,1051.50,0,15,15.00
09/22/2004,04:48,1051.50,1051.50,1051.50,1051.50,0,6,6.00
09/22/2004,04:49,1051.50,1051.50,1051.50,1051.50,0,48,48.00
09/22/2004,04:50,1051.50,1051.50,1051.50,1051.50,0,2,2.00
09/22/2004,04:51,1051.50,1051.50,1051.50,1051.50,0,7,7.00
09/22/2004,04:52,1051.25,1051.25,1051.25,1051.25,0,33,33.00
09/22/2004,04:53,1051.25,1051.25,1051.25,1051.25,0,25,25.00
09/22/2004,04:54,1051.25,1051.25,1051.00,1051.25,16,36,52.00
09/22/2004,04:55,1051.25,1051.25,1051.00,1051.00,12,106,118.00
09/22/2004,04:56,1051.00,1051.00,1050.75,1050.75,0,14,14.00
09/22/2004,04:57,1051.00,1051.25,1050.75,1050.75,15,6,21.00
09/22/2004,04:58,1051.00,1051.00,1051.00,1051.00,55,0,55.00
09/22/2004,04:59,1051.00,1051.00,1051.00,1051.00,1,0,1.00
09/22/2004,05:00,1050.75,1051.00,1050.75,1051.00,12,1,13.00
09/22/2004,05:01,1051.00,1051.00,1051.00,1051.00,12,0,12.00
09/22/2004,05:03,1050.75,1051.00,1050.75,1050.75,2,53,55.00
09/22/2004,05:04,1050.75,1050.75,1050.50,1050.75,8,12,20.00
09/22/2004,05:05,1050.75,1051.00,1050.50,1050.50,9,48,57.00
09/22/2004,05:06,1050.50,1050.75,1050.50,1050.75,16,2,18.00
09/22/2004,05:07,1050.50,1050.75,1050.50,1050.75,6,3,9.00
09/22/2004,05:08,1050.75,1050.75,1050.50,1050.50,3,1,4.00
09/22/2004,05:09,1050.75,1050.75,1050.75,1050.75,7,0,7.00
09/22/2004,05:10,1050.75,1050.75,1050.75,1050.75,8,0,8.00
09/22/2004,05:11,1050.75,1050.75,1050.75,1050.75,5,0,5.00
09/22/2004,05:12,1050.75,1050.75,1050.75,1050.75,2,0,2.00
09/22/2004,05:13,1050.50,1050.50,1050.50,1050.50,0,1,1.00
09/22/2004,05:14,1050.75,1051.00,1050.75,1050.75,12,1,13.00
09/22/2004,05:15,1050.75,1050.75,1050.75,1050.75,0,6,6.00
09/22/2004,05:16,1050.75,1050.75,1050.50,1050.50,0,6,6.00
09/22/2004,05:17,1050.50,1050.50,1050.50,1050.50,0,1,1.00
09/22/2004,05:18,1050.50,1050.50,1050.50,1050.50,0,5,5.00
09/22/2004,05:19,1050.75,1050.75,1050.75,1050.75,7,0,7.00
09/22/2004,05:20,1050.75,1050.75,1050.75,1050.75,5,0,5.00
09/22/2004,05:21,1050.75,1050.75,1050.75,1050.75,7,0,7.00
09/22/2004,05:22,1050.50,1050.50,1050.50,1050.50,0,5,5.00
09/22/2004,05:23,1050.75,1050.75,1050.75,1050.75,18,0,18.00
09/22/2004,05:24,1051.00,1051.00,1050.75,1050.75,7,8,15.00
09/22/2004,05:26,1050.75,1050.75,1050.75,1050.75,0,1,1.00
09/22/2004,05:27,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/22/2004,05:28,1050.75,1050.75,1050.75,1050.75,0,20,20.00
09/22/2004,05:29,1051.00,1051.00,1051.00,1051.00,7,0,7.00
09/22/2004,05:30,1050.75,1050.75,1050.75,1050.75,0,13,13.00
09/22/2004,05:32,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/22/2004,05:34,1050.75,1050.75,1050.75,1050.75,0,13,13.00
09/22/2004,05:36,1050.75,1050.75,1050.75,1050.75,0,1,1.00
09/22/2004,05:37,1050.50,1050.50,1050.50,1050.50,0,10,10.00
09/22/2004,05:38,1050.75,1050.75,1050.75,1050.75,9,0,9.00
09/22/2004,05:39,1050.50,1050.50,1050.50,1050.50,0,3,3.00
09/22/2004,05:40,1050.50,1050.50,1050.50,1050.50,0,31,31.00
09/22/2004,05:41,1050.50,1050.50,1050.50,1050.50,0,5,5.00
09/22/2004,05:42,1050.50,1050.50,1050.50,1050.50,0,55,55.00
09/22/2004,05:44,1050.50,1050.75,1050.50,1050.75,16,1,17.00
09/22/2004,05:45,1050.75,1050.75,1050.75,1050.75,4,0,4.00
09/22/2004,05:46,1051.00,1051.00,1051.00,1051.00,10,0,10.00
09/22/2004,05:47,1050.75,1050.75,1050.75,1050.75,0,24,24.00
09/22/2004,05:49,1051.00,1051.00,1051.00,1051.00,15,0,15.00
09/22/2004,05:50,1051.00,1051.00,1051.00,1051.00,5,0,5.00
09/22/2004,05:51,1051.00,1051.00,1050.75,1050.75,11,7,18.00
09/22/2004,05:52,1050.75,1050.75,1050.75,1050.75,0,1,1.00
09/22/2004,05:53,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/22/2004,05:55,1051.00,1051.25,1051.00,1051.25,38,0,38.00
09/22/2004,05:56,1051.00,1051.00,1051.00,1051.00,0,8,8.00
09/22/2004,05:57,1051.00,1051.00,1051.00,1051.00,0,3,3.00
09/22/2004,05:59,1050.75,1050.75,1050.75,1050.75,0,3,3.00
09/22/2004,06:00,1051.00,1051.00,1051.00,1051.00,18,0,18.00
09/22/2004,06:03,1051.00,1051.00,1051.00,1051.00,11,0,11.00
09/22/2004,06:04,1051.00,1051.00,1051.00,1051.00,8,0,8.00
09/22/2004,06:06,1050.75,1051.00,1050.75,1051.00,2,1,3.00
09/22/2004,06:07,1051.00,1051.00,1051.00,1051.00,40,0,40.00
09/22/2004,06:08,1051.00,1051.00,1051.00,1051.00,1,0,1.00
09/22/2004,06:09,1050.75,1051.00,1050.75,1051.00,8,2,10.00
09/22/2004,06:10,1051.00,1051.00,1050.75,1050.75,1,100,101.00
09/22/2004,06:11,1051.00,1051.00,1051.00,1051.00,11,0,11.00
09/22/2004,06:12,1050.75,1050.75,1050.75,1050.75,0,2,2.00
09/22/2004,06:13,1050.75,1050.75,1050.75,1050.75,0,3,3.00
09/22/2004,06:14,1050.75,1051.00,1050.75,1051.00,2,38,40.00
09/22/2004,06:15,1050.75,1050.75,1050.75,1050.75,0,36,36.00
09/22/2004,06:16,1050.75,1050.75,1050.75,1050.75,0,4,4.00
09/22/2004,06:17,1051.00,1051.00,1051.00,1051.00,1,0,1.00
09/22/2004,06:18,1050.75,1050.75,1050.75,1050.75,0,36,36.00
09/22/2004,06:19,1050.75,1050.75,1050.75,1050.75,0,69,69.00
09/22/2004,06:20,1050.75,1050.75,1050.75,1050.75,0,4,4.00
09/22/2004,06:21,1050.75,1050.75,1050.75,1050.75,0,1,1.00
09/22/2004,06:22,1051.00,1051.00,1051.00,1051.00,2,0,2.00
09/22/2004,06:23,1051.00,1051.00,1051.00,1051.00,2,0,2.00
09/22/2004,06:24,1050.75,1051.00,1050.75,1051.00,8,10,18.00
09/22/2004,06:26,1050.75,1050.75,1050.50,1050.50,0,65,65.00
09/22/2004,06:27,1050.50,1050.50,1050.25,1050.25,0,113,113.00
09/22/2004,06:28,1050.25,1050.25,1050.25,1050.25,0,2,2.00
09/22/2004,06:29,1050.25,1050.50,1050.25,1050.25,8,5,13.00
09/22/2004,06:30,1050.25,1050.50,1050.25,1050.50,2,1,3.00
09/22/2004,06:32,1050.25,1050.25,1050.25,1050.25,0,5,5.00
09/22/2004,06:33,1050.25,1050.50,1050.25,1050.25,15,104,119.00
09/22/2004,06:34,1050.50,1050.50,1050.25,1050.50,22,11,33.00
09/22/2004,06:35,1050.25,1050.25,1050.25,1050.25,0,1,1.00
09/22/2004,06:36,1050.50,1050.50,1050.50,1050.50,5,0,5.00
09/22/2004,06:37,1050.50,1050.50,1050.50,1050.50,49,0,49.00
09/22/2004,06:38,1050.50,1050.75,1050.50,1050.75,7,0,7.00
09/22/2004,06:39,1050.75,1050.75,1050.50,1050.50,9,114,123.00
09/22/2004,06:40,1050.50,1050.50,1050.50,1050.50,0,85,85.00
09/22/2004,06:41,1050.50,1050.50,1050.50,1050.50,0,32,32.00
09/22/2004,06:42,1050.50,1050.50,1050.50,1050.50,0,61,61.00
09/22/2004,06:43,1050.75,1050.75,1050.75,1050.75,2,0,2.00
09/22/2004,06:44,1050.75,1050.75,1050.50,1050.50,221,4,225.00
09/22/2004,06:45,1050.50,1050.75,1050.50,1050.75,192,2,194.00
09/22/2004,06:46,1050.75,1050.75,1050.75,1050.75,105,0,105.00
09/22/2004,06:47,1050.50,1050.75,1050.50,1050.50,1,61,62.00
09/22/2004,06:48,1050.25,1050.50,1050.25,1050.25,3,242,245.00
09/22/2004,06:49,1050.50,1050.50,1050.25,1050.25,104,101,205.00
09/22/2004,06:50,1050.25,1050.25,1050.25,1050.25,0,205,205.00
09/22/2004,06:51,1050.25,1050.50,1050.25,1050.25,104,36,140.00
09/22/2004,06:52,1050.50,1050.50,1050.50,1050.50,137,0,137.00
09/22/2004,06:54,1050.50,1050.50,1050.25,1050.50,47,2,49.00
09/22/2004,06:55,1050.50,1050.50,1050.50,1050.50,12,0,12.00
09/22/2004,06:56,1050.50,1050.50,1050.50,1050.50,20,0,20.00
09/22/2004,06:57,1050.50,1050.50,1050.50,1050.50,6,0,6.00
09/22/2004,06:58,1050.50,1050.50,1050.50,1050.50,68,0,68.00
09/22/2004,06:59,1050.75,1050.75,1050.75,1050.75,13,0,13.00
09/22/2004,07:00,1050.75,1050.75,1050.75,1050.75,2,0,2.00
09/22/2004,07:01,1050.50,1050.50,1050.50,1050.50,0,107,107.00
09/22/2004,07:02,1050.50,1050.50,1050.50,1050.50,0,10,10.00
09/22/2004,07:03,1050.50,1050.75,1050.50,1050.75,20,42,62.00
09/22/2004,07:04,1050.50,1050.50,1050.50,1050.50,0,3,3.00
09/22/2004,07:06,1050.50,1050.50,1050.50,1050.50,0,1,1.00
09/22/2004,07:08,1050.50,1050.50,1050.50,1050.50,0,2,2.00
09/22/2004,07:09,1050.50,1050.50,1050.50,1050.50,0,125,125.00
09/22/2004,07:10,1050.50,1050.50,1050.50,1050.50,0,11,11.00
09/22/2004,07:11,1050.50,1050.50,1049.75,1049.75,0,371,371.00
09/22/2004,07:12,1050.00,1050.00,1050.00,1050.00,85,0,85.00
09/22/2004,07:13,1050.25,1050.25,1049.75,1050.25,31,228,259.00
09/22/2004,07:14,1050.00,1050.25,1050.00,1050.25,229,1,230.00
09/22/2004,07:15,1050.50,1050.50,1050.25,1050.25,1,35,36.00
09/22/2004,07:16,1050.00,1050.00,1049.75,1049.75,5,112,117.00
09/22/2004,07:17,1050.00,1050.00,1050.00,1050.00,124,0,124.00
09/22/2004,07:18,1049.75,1049.75,1049.50,1049.50,20,396,416.00
09/22/2004,07:19,1049.50,1049.75,1049.50,1049.75,476,150,626.00
09/22/2004,07:20,1049.75,1049.75,1049.25,1049.25,10,379,389.00
09/22/2004,07:21,1049.25,1049.25,1049.00,1049.00,432,185,617.00
09/22/2004,07:22,1049.00,1049.25,1048.75,1049.00,179,335,514.00
09/22/2004,07:23,1049.00,1049.25,1048.75,1049.00,271,416,687.00
09/22/2004,07:24,1049.00,1049.00,1048.75,1048.75,1,260,261.00
09/22/2004,07:25,1048.75,1049.50,1048.75,1049.25,383,16,399.00
09/22/2004,07:26,1049.25,1049.50,1049.25,1049.25,1,55,56.00
09/22/2004,07:27,1049.00,1049.50,1049.00,1049.50,127,2,129.00
09/22/2004,07:28,1049.50,1049.50,1049.25,1049.25,7,2,9.00
09/22/2004,07:29,1049.25,1049.25,1049.25,1049.25,0,312,312.00
09/22/2004,07:30,1049.25,1049.25,1049.25,1049.25,0,16,16.00
09/22/2004,07:31,1049.50,1049.50,1049.25,1049.25,71,129,200.00
09/22/2004,07:32,1049.25,1049.25,1049.00,1049.25,35,10,45.00
09/22/2004,07:33,1049.50,1049.50,1049.25,1049.25,34,424,458.00
09/22/2004,07:34,1049.25,1049.75,1049.25,1049.50,210,17,227.00
09/22/2004,07:35,1049.50,1049.75,1049.50,1049.50,182,84,266.00
09/22/2004,07:36,1049.50,1049.50,1049.00,1049.00,1,159,160.00
09/22/2004,07:37,1049.25,1049.25,1049.00,1049.00,3,8,11.00
09/22/2004,07:38,1049.25,1049.25,1049.25,1049.25,23,0,23.00
09/22/2004,07:39,1049.25,1049.25,1048.75,1049.00,12,276,288.00
09/22/2004,07:40,1049.00,1049.00,1048.75,1049.00,189,100,289.00
09/22/2004,07:41,1049.00,1049.25,1049.00,1049.25,40,0,40.00
09/22/2004,07:42,1049.00,1049.25,1049.00,1049.00,2,121,123.00
09/22/2004,07:43,1048.75,1049.00,1048.00,1048.25,219,896,1115.00
09/22/2004,07:44,1048.25,1048.25,1048.00,1048.00,663,16,679.00
09/22/2004,07:45,1048.00,1048.25,1047.75,1048.00,283,136,419.00
09/22/2004,07:46,1048.00,1048.50,1048.00,1048.25,603,40,643.00
09/22/2004,07:47,1048.00,1048.25,1047.75,1048.25,345,116,461.00
09/22/2004,07:48,1048.25,1048.50,1048.25,1048.25,318,252,570.00
09/22/2004,07:49,1048.25,1048.50,1048.25,1048.25,2,155,157.00
09/22/2004,07:50,1048.25,1048.50,1048.00,1048.00,7,73,80.00
09/22/2004,07:51,1048.25,1048.50,1048.25,1048.25,128,214,342.00
09/22/2004,07:52,1048.25,1048.25,1048.00,1048.25,105,56,161.00
09/22/2004,07:53,1048.25,1048.25,1048.25,1048.25,2,0,2.00
09/22/2004,07:54,1048.25,1048.25,1048.00,1048.00,6,2,8.00
09/22/2004,07:55,1048.00,1048.25,1048.00,1048.25,136,1,137.00
09/22/2004,07:56,1048.25,1048.25,1048.00,1048.00,146,9,155.00
09/22/2004,07:57,1048.25,1048.50,1047.75,1048.00,67,404,471.00
09/22/2004,07:58,1048.00,1048.00,1047.50,1047.50,28,340,368.00
09/22/2004,07:59,1047.75,1048.00,1047.25,1047.75,191,561,752.00
09/22/2004,08:00,1047.75,1048.00,1047.50,1047.75,16,346,362.00
09/22/2004,08:01,1047.50,1047.75,1047.50,1047.50,141,5,146.00
09/22/2004,08:02,1047.75,1048.00,1047.50,1048.00,142,2,144.00
09/22/2004,08:03,1048.00,1048.00,1047.75,1048.00,16,10,26.00
09/22/2004,08:04,1048.00,1048.00,1047.50,1048.00,57,300,357.00
09/22/2004,08:05,1047.75,1048.00,1047.50,1047.75,63,78,141.00
09/22/2004,08:06,1047.75,1048.00,1047.75,1048.00,103,62,165.00
09/22/2004,08:07,1047.75,1048.00,1047.75,1048.00,1,5,6.00
09/22/2004,08:08,1048.00,1048.00,1047.75,1048.00,14,53,67.00
09/22/2004,08:09,1048.00,1048.00,1047.75,1047.75,1,70,71.00
09/22/2004,08:10,1047.75,1047.75,1047.75,1047.75,0,104,104.00
09/22/2004,08:11,1047.75,1047.75,1047.50,1047.75,7,3,10.00
09/22/2004,08:12,1047.75,1048.00,1047.75,1048.00,227,0,227.00
09/22/2004,08:13,1048.00,1048.00,1048.00,1048.00,80,0,80.00
09/22/2004,08:14,1048.00,1048.25,1048.00,1048.00,181,21,202.00
09/22/2004,08:15,1048.00,1048.00,1047.75,1048.00,221,112,333.00
09/22/2004,08:16,1048.00,1048.00,1048.00,1048.00,167,0,167.00
09/22/2004,08:17,1048.00,1048.00,1048.00,1048.00,85,0,85.00
09/22/2004,08:18,1048.00,1048.25,1048.00,1048.00,579,7,586.00
09/22/2004,08:19,1048.00,1048.25,1048.00,1048.00,3,24,27.00
09/22/2004,08:20,1048.25,1048.25,1048.00,1048.25,19,1,20.00
09/22/2004,08:21,1048.25,1048.25,1048.00,1048.00,25,5,30.00
09/22/2004,08:22,1048.00,1048.25,1048.00,1048.25,110,12,122.00
09/22/2004,08:23,1048.00,1048.25,1048.00,1048.00,12,3,15.00
09/22/2004,08:24,1048.25,1048.25,1048.00,1048.00,46,22,68.00
09/22/2004,08:25,1048.25,1048.25,1048.00,1048.00,11,11,22.00
09/22/2004,08:26,1048.25,1048.25,1048.00,1048.00,33,160,193.00
09/22/2004,08:27,1048.25,1048.25,1048.00,1048.00,14,7,21.00
09/22/2004,08:28,1048.00,1048.25,1048.00,1048.00,9,271,280.00
09/22/2004,08:29,1048.00,1048.25,1047.75,1048.00,137,317,454.00
09/22/2004,08:30,1048.00,1048.00,1047.50,1047.50,527,1073,1600.00
09/22/2004,08:31,1047.75,1048.00,1046.75,1047.25,1418,5813,7231.00
09/22/2004,08:32,1047.25,1047.25,1046.50,1046.50,415,3095,3510.00
09/22/2004,08:33,1046.50,1047.00,1045.75,1046.00,1956,3697,5653.00
09/22/2004,08:34,1046.25,1046.75,1046.00,1046.50,1431,1462,2893.00
09/22/2004,08:35,1046.50,1046.75,1046.00,1046.75,1430,1544,2974.00
09/22/2004,08:36,1046.75,1047.00,1046.50,1046.50,918,858,1776.00
09/22/2004,08:37,1046.50,1047.00,1046.50,1046.75,680,537,1217.00
09/22/2004,08:38,1046.75,1047.00,1046.00,1046.75,2353,2077,4430.00
09/22/2004,08:39,1046.50,1047.00,1046.25,1047.00,1231,525,1756.00
09/22/2004,08:40,1047.00,1047.25,1046.75,1047.00,2341,1233,3574.00
09/22/2004,08:41,1047.00,1047.25,1046.50,1046.50,991,1307,2298.00
09/22/2004,08:42,1046.50,1046.75,1046.00,1046.25,2119,2224,4343.00
09/22/2004,08:43,1046.25,1046.50,1046.00,1046.25,1190,1357,2547.00
09/22/2004,08:44,1046.00,1046.25,1045.00,1045.25,3315,6388,9703.00
09/22/2004,08:45,1045.00,1045.75,1045.00,1045.50,1991,2163,4154.00
09/22/2004,08:46,1045.50,1045.75,1044.75,1045.00,2897,5574,8471.00
09/22/2004,08:47,1045.00,1045.00,1044.50,1044.75,2339,2932,5271.00
09/22/2004,08:48,1044.75,1045.00,1044.75,1045.00,1079,948,2027.00
09/22/2004,08:49,1045.00,1045.00,1044.75,1044.75,1660,1510,3170.00
09/22/2004,08:50,1044.75,1045.25,1044.50,1045.25,2064,1341,3405.00
09/22/2004,08:51,1045.00,1045.50,1045.00,1045.25,2462,814,3276.00
09/22/2004,08:52,1045.00,1045.50,1045.00,1045.50,1757,115,1872.00
09/22/2004,08:53,1045.50,1045.75,1045.25,1045.50,2337,2739,5076.00
09/22/2004,08:54,1045.25,1045.75,1045.25,1045.50,869,221,1090.00
09/22/2004,08:55,1045.25,1045.75,1045.25,1045.50,1285,330,1615.00
09/22/2004,08:56,1045.50,1045.50,1045.25,1045.25,778,220,998.00
09/22/2004,08:57,1045.50,1045.75,1045.25,1045.50,1770,261,2031.00
09/22/2004,08:58,1045.75,1045.75,1045.50,1045.50,832,492,1324.00
09/22/2004,08:59,1045.75,1046.00,1045.50,1046.00,892,549,1441.00
09/22/2004,09:00,1046.00,1046.00,1045.75,1045.75,680,1460,2140.00
09/22/2004,09:01,1045.75,1046.00,1045.25,1045.25,433,2009,2442.00
09/22/2004,09:02,1045.25,1045.50,1045.00,1045.25,1319,3231,4550.00
09/22/2004,09:03,1045.25,1045.25,1044.50,1044.75,659,2725,3384.00
09/22/2004,09:04,1044.50,1044.75,1044.00,1044.00,1103,5458,6561.00
09/22/2004,09:05,1044.00,1044.25,1043.25,1043.50,2798,5582,8380.00
09/22/2004,09:06,1043.50,1043.75,1043.25,1043.50,2159,2797,4956.00
09/22/2004,09:07,1043.50,1043.75,1043.00,1043.75,2442,2409,4851.00
09/22/2004,09:08,1043.75,1044.00,1043.50,1043.75,2288,682,2970.00
09/22/2004,09:09,1043.75,1043.75,1043.50,1043.75,823,67,890.00
09/22/2004,09:10,1043.75,1044.00,1043.50,1043.75,1005,693,1698.00
09/22/2004,09:11,1043.75,1044.00,1043.50,1044.00,2018,470,2488.00
09/22/2004,09:12,1044.00,1044.00,1043.50,1043.50,131,1817,1948.00
09/22/2004,09:13,1043.25,1043.50,1042.50,1042.75,493,6661,7154.00
09/22/2004,09:14,1042.50,1043.00,1042.00,1042.00,1619,4218,5837.00
09/22/2004,09:15,1042.25,1042.75,1042.00,1042.75,1729,444,2173.00
09/22/2004,09:16,1042.75,1042.75,1042.25,1042.75,1343,1634,2977.00
09/22/2004,09:17,1042.75,1043.00,1042.50,1042.75,2788,2579,5367.00
09/22/2004,09:18,1042.75,1043.00,1042.00,1042.50,2705,4525,7230.00
09/22/2004,09:19,1042.25,1042.50,1041.50,1042.25,1966,2615,4581.00
09/22/2004,09:20,1042.00,1042.50,1042.00,1042.25,1982,557,2539.00
09/22/2004,09:21,1042.25,1042.50,1042.00,1042.50,2494,79,2573.00
09/22/2004,09:22,1042.25,1042.75,1042.25,1042.75,503,42,545.00
09/22/2004,09:23,1042.75,1042.75,1042.25,1042.50,245,1374,1619.00
09/22/2004,09:24,1042.25,1042.50,1042.25,1042.50,116,286,402.00
09/22/2004,09:25,1042.25,1043.00,1042.25,1043.00,2064,203,2267.00
09/22/2004,09:26,1043.00,1043.00,1042.50,1043.00,813,619,1432.00
09/22/2004,09:27,1042.75,1043.25,1042.75,1042.75,1513,1410,2923.00
09/22/2004,09:28,1042.75,1043.00,1042.25,1042.75,580,2105,2685.00
09/22/2004,09:29,1042.75,1042.75,1042.50,1042.50,19,86,105.00
09/22/2004,09:30,1042.50,1043.00,1042.50,1042.75,1059,162,1221.00
09/22/2004,09:31,1043.00,1043.00,1042.00,1042.00,530,4622,5152.00
09/22/2004,09:32,1042.00,1043.00,1042.00,1042.75,1815,803,2618.00
09/22/2004,09:33,1042.75,1043.00,1042.50,1042.75,65,773,838.00
09/22/2004,09:34,1042.75,1042.75,1042.25,1042.50,643,851,1494.00
09/22/2004,09:35,1042.50,1042.75,1042.00,1042.25,1317,1161,2478.00
09/22/2004,09:36,1042.00,1042.75,1042.00,1042.75,1979,856,2835.00
09/22/2004,09:37,1042.75,1043.50,1042.75,1043.25,4015,2113,6128.00
09/22/2004,09:38,1043.25,1043.75,1043.00,1043.50,3254,294,3548.00
09/22/2004,09:39,1043.75,1043.75,1043.50,1043.50,1370,2057,3427.00
09/22/2004,09:40,1043.50,1043.75,1043.25,1043.50,493,874,1367.00
09/22/2004,09:41,1043.50,1043.50,1042.75,1042.75,451,1952,2403.00
09/22/2004,09:42,1042.75,1043.25,1042.50,1043.25,781,243,1024.00
09/22/2004,09:43,1043.00,1043.25,1043.00,1043.25,186,373,559.00
09/22/2004,09:44,1043.25,1043.25,1043.00,1043.25,394,68,462.00
09/22/2004,09:45,1043.25,1043.25,1042.75,1043.00,1066,1011,2077.00
09/22/2004,09:46,1042.75,1042.75,1042.00,1042.50,1298,2781,4079.00
09/22/2004,09:47,1042.25,1042.75,1042.25,1042.25,1298,962,2260.00
09/22/2004,09:48,1042.50,1042.50,1042.00,1042.25,973,2423,3396.00
09/22/2004,09:49,1042.25,1042.75,1042.25,1042.25,1000,311,1311.00
09/22/2004,09:50,1042.50,1042.75,1042.00,1042.00,434,1369,1803.00
09/22/2004,09:51,1042.25,1042.25,1041.50,1041.50,375,2619,2994.00
09/22/2004,09:52,1041.50,1041.75,1041.25,1041.25,1593,4562,6155.00
09/22/2004,09:53,1041.50,1041.75,1041.25,1041.75,1459,569,2028.00
09/22/2004,09:54,1041.75,1042.25,1041.75,1041.75,883,961,1844.00
09/22/2004,09:55,1041.75,1042.00,1041.50,1042.00,1576,364,1940.00
09/22/2004,09:56,1042.00,1042.00,1041.75,1041.75,179,724,903.00
09/22/2004,09:57,1042.00,1042.00,1041.75,1042.00,131,69,200.00
09/22/2004,09:58,1041.75,1042.00,1041.75,1041.75,424,291,715.00
09/22/2004,09:59,1041.75,1042.00,1041.50,1042.00,319,1094,1413.00
09/22/2004,10:00,1042.00,1042.00,1041.50,1041.75,59,583,642.00
09/22/2004,10:01,1041.75,1041.75,1041.25,1041.75,715,1310,2025.00
09/22/2004,10:02,1041.50,1041.75,1041.25,1041.75,465,394,859.00
09/22/2004,10:03,1041.50,1041.75,1041.50,1041.75,986,198,1184.00
09/22/2004,10:04,1041.50,1042.00,1041.50,1042.00,536,164,700.00
09/22/2004,10:05,1042.00,1042.25,1041.75,1041.75,1748,378,2126.00
09/22/2004,10:06,1042.00,1042.00,1041.75,1042.00,278,175,453.00
09/22/2004,10:07,1042.00,1042.00,1041.50,1041.50,95,1254,1349.00
09/22/2004,10:08,1041.50,1042.00,1041.50,1041.75,914,656,1570.00
09/22/2004,10:09,1041.75,1041.75,1041.25,1041.50,248,845,1093.00
09/22/2004,10:10,1041.50,1041.50,1040.75,1040.75,846,4880,5726.00
09/22/2004,10:11,1040.75,1041.00,1040.50,1041.00,1868,1104,2972.00
09/22/2004,10:12,1041.00,1041.50,1040.75,1041.25,2769,1385,4154.00
09/22/2004,10:13,1041.25,1041.50,1041.00,1041.25,1280,2101,3381.00
09/22/2004,10:14,1041.25,1041.50,1041.00,1041.25,188,491,679.00
09/22/2004,10:15,1041.00,1041.25,1041.00,1041.25,343,75,418.00
09/22/2004,10:16,1041.00,1041.50,1041.00,1041.50,431,25,456.00
09/22/2004,10:17,1041.50,1041.50,1041.25,1041.50,350,127,477.00
09/22/2004,10:18,1041.50,1041.50,1041.25,1041.50,66,3,69.00
09/22/2004,10:19,1041.50,1041.75,1041.25,1041.50,637,585,1222.00
09/22/2004,10:20,1041.25,1041.75,1041.25,1041.75,1985,1026,3011.00
09/22/2004,10:21,1041.75,1041.75,1041.50,1041.75,1206,72,1278.00
09/22/2004,10:22,1041.75,1041.75,1041.50,1041.75,1026,10,1036.00
09/22/2004,10:23,1041.75,1042.00,1041.50,1041.50,434,408,842.00
09/22/2004,10:24,1041.50,1041.75,1041.50,1041.75,383,12,395.00
09/22/2004,10:25,1041.75,1041.75,1041.50,1041.50,347,3,350.00
09/22/2004,10:26,1041.50,1041.75,1041.50,1041.75,249,455,704.00
09/22/2004,10:27,1041.75,1041.75,1041.25,1041.50,1058,713,1771.00
09/22/2004,10:28,1041.50,1041.75,1041.25,1041.75,149,486,635.00
09/22/2004,10:29,1041.75,1041.75,1041.25,1041.50,516,441,957.00
09/22/2004,10:30,1041.50,1042.00,1041.50,1041.75,335,279,614.00
09/22/2004,10:31,1041.75,1041.75,1041.25,1041.50,316,934,1250.00
09/22/2004,10:32,1041.50,1041.50,1041.00,1041.25,137,1865,2002.00
09/22/2004,10:33,1041.00,1041.75,1041.00,1041.25,1445,1110,2555.00
09/22/2004,10:34,1041.25,1041.50,1041.25,1041.50,319,121,440.00
09/22/2004,10:35,1041.25,1041.50,1041.25,1041.25,417,161,578.00
09/22/2004,10:36,1041.25,1041.75,1041.25,1041.25,904,365,1269.00
09/22/2004,10:37,1041.25,1041.50,1041.25,1041.50,274,71,345.00
09/22/2004,10:38,1041.50,1041.75,1041.25,1041.50,52,260,312.00
09/22/2004,10:39,1041.50,1041.50,1041.25,1041.50,63,112,175.00
09/22/2004,10:40,1041.50,1041.75,1041.25,1041.75,440,327,767.00
09/22/2004,10:41,1041.75,1041.75,1041.50,1041.75,72,8,80.00
09/22/2004,10:42,1041.75,1041.75,1041.25,1041.50,254,511,765.00
09/22/2004,10:43,1041.50,1042.00,1041.25,1041.75,705,138,843.00
09/22/2004,10:44,1041.75,1042.00,1041.50,1041.75,420,474,894.00
09/22/2004,10:45,1041.75,1042.00,1041.75,1042.00,33,157,190.00
09/22/2004,10:46,1041.75,1042.00,1041.75,1042.00,85,195,280.00
09/22/2004,10:47,1042.00,1042.00,1041.75,1042.00,145,109,254.00
09/22/2004,10:48,1042.00,1042.00,1041.25,1041.50,533,1449,1982.00
09/22/2004,10:49,1041.50,1041.50,1041.00,1041.25,369,2175,2544.00
09/22/2004,10:50,1041.25,1041.50,1040.75,1041.25,486,1421,1907.00
09/22/2004,10:51,1041.25,1041.25,1040.75,1041.00,167,782,949.00
09/22/2004,10:52,1041.00,1041.25,1040.75,1041.00,95,701,796.00
09/22/2004,10:53,1040.75,1041.00,1040.50,1040.50,119,874,993.00
09/22/2004,10:54,1040.50,1040.75,1040.50,1040.75,323,37,360.00
09/22/2004,10:55,1040.75,1041.00,1040.50,1040.75,1151,359,1510.00
09/22/2004,10:56,1040.75,1040.75,1040.00,1040.25,1057,4360,5417.00
09/22/2004,10:57,1040.50,1040.75,1040.25,1040.50,1510,352,1862.00
09/22/2004,10:58,1040.50,1040.75,1040.25,1040.75,2062,529,2591.00
09/22/2004,10:59,1040.75,1041.00,1040.50,1040.75,137,980,1117.00
09/22/2004,11:00,1040.50,1040.75,1039.75,1040.25,2273,4973,7246.00
09/22/2004,11:01,1040.25,1041.25,1040.25,1041.00,3820,1025,4845.00
09/22/2004,11:02,1041.25,1041.25,1041.00,1041.25,581,523,1104.00
09/22/2004,11:03,1041.00,1041.25,1040.75,1041.00,209,807,1016.00
09/22/2004,11:04,1041.25,1041.25,1040.75,1040.75,202,246,448.00
09/22/2004,11:05,1041.00,1041.00,1040.75,1041.00,169,31,200.00
09/22/2004,11:06,1041.00,1041.00,1040.75,1041.00,132,23,155.00
09/22/2004,11:07,1041.00,1041.50,1040.75,1041.50,1150,253,1403.00
09/22/2004,11:08,1041.25,1041.50,1041.00,1041.50,440,214,654.00
09/22/2004,11:09,1041.25,1041.50,1041.25,1041.25,36,65,101.00
09/22/2004,11:10,1041.25,1041.75,1041.25,1041.75,1155,299,1454.00
09/22/2004,11:11,1041.50,1041.75,1041.00,1041.25,95,1216,1311.00
09/22/2004,11:12,1041.25,1041.75,1041.00,1041.50,1415,286,1701.00
09/22/2004,11:13,1041.50,1041.75,1041.50,1041.75,1332,32,1364.00
09/22/2004,11:14,1041.75,1041.75,1041.50,1041.75,255,62,317.00
09/22/2004,11:15,1041.75,1041.75,1041.25,1041.50,140,598,738.00
09/22/2004,11:16,1041.50,1041.50,1041.00,1041.25,123,534,657.00
09/22/2004,11:17,1041.25,1041.25,1041.00,1041.00,271,42,313.00
09/22/2004,11:18,1041.00,1041.25,1041.00,1041.00,40,34,74.00
09/22/2004,11:19,1041.25,1041.75,1041.25,1041.75,1053,1070,2123.00
09/22/2004,11:20,1041.50,1041.75,1041.50,1041.75,229,137,366.00
09/22/2004,11:21,1041.50,1042.00,1041.50,1042.00,247,476,723.00
09/22/2004,11:22,1042.00,1042.00,1041.50,1041.50,197,343,540.00
09/22/2004,11:23,1041.50,1041.75,1041.25,1041.50,40,949,989.00
09/22/2004,11:24,1041.50,1041.75,1041.25,1041.50,195,22,217.00
09/22/2004,11:25,1041.50,1041.75,1041.50,1041.50,15,20,35.00
09/22/2004,11:26,1041.50,1041.75,1041.50,1041.75,44,17,61.00
09/22/2004,11:27,1041.75,1042.00,1041.50,1042.00,993,6,999.00
09/22/2004,11:28,1041.75,1042.25,1041.75,1041.75,1089,509,1598.00
09/22/2004,11:29,1042.00,1042.00,1041.75,1041.75,315,34,349.00
09/22/2004,11:30,1041.75,1042.00,1041.50,1041.50,259,1011,1270.00
09/22/2004,11:31,1041.50,1041.75,1041.50,1041.50,33,184,217.00
09/22/2004,11:32,1041.50,1042.00,1041.50,1041.75,169,49,218.00
09/22/2004,11:33,1041.75,1041.75,1041.50,1041.75,145,272,417.00
09/22/2004,11:34,1041.75,1041.75,1041.50,1041.75,119,16,135.00
09/22/2004,11:35,1041.75,1041.75,1041.25,1041.50,45,1046,1091.00
09/22/2004,11:36,1041.50,1041.50,1041.25,1041.25,40,33,73.00
09/22/2004,11:37,1041.50,1041.50,1041.25,1041.25,51,904,955.00
09/22/2004,11:38,1041.25,1041.50,1041.25,1041.50,73,45,118.00
09/22/2004,11:39,1041.25,1041.50,1041.25,1041.25,147,32,179.00
09/22/2004,11:40,1041.50,1042.00,1041.25,1042.00,1110,31,1141.00
09/22/2004,11:41,1042.00,1042.00,1041.75,1042.00,1295,62,1357.00
09/22/2004,11:42,1042.00,1042.25,1041.75,1042.00,578,133,711.00
09/22/2004,11:43,1042.00,1042.25,1042.00,1042.25,288,126,414.00
09/22/2004,11:44,1042.25,1042.25,1041.75,1041.75,16,749,765.00
09/22/2004,11:45,1041.75,1042.00,1041.75,1042.00,12,33,45.00
09/22/2004,11:46,1041.75,1042.00,1041.75,1041.75,23,369,392.00
09/22/2004,11:47,1041.75,1042.00,1041.75,1042.00,210,83,293.00
09/22/2004,11:48,1042.00,1042.25,1042.00,1042.25,560,111,671.00
09/22/2004,11:49,1042.00,1042.00,1041.75,1042.00,182,105,287.00
09/22/2004,11:50,1042.00,1042.00,1041.75,1042.00,144,1,145.00
09/22/2004,11:51,1042.00,1042.25,1041.75,1042.25,216,64,280.00
09/22/2004,11:52,1042.00,1042.25,1041.75,1042.00,80,165,245.00
09/22/2004,11:53,1042.00,1042.25,1041.75,1042.25,246,1,247.00
09/22/2004,11:54,1042.00,1042.25,1041.75,1042.00,418,309,727.00
09/22/2004,11:55,1042.00,1042.00,1041.75,1041.75,26,437,463.00
09/22/2004,11:56,1041.75,1041.75,1041.50,1041.75,50,77,127.00
09/22/2004,11:57,1041.50,1041.75,1041.50,1041.50,18,491,509.00
09/22/2004,11:58,1041.50,1041.75,1041.25,1041.50,8,181,189.00
09/22/2004,11:59,1041.25,1041.50,1041.25,1041.50,70,11,81.00
09/22/2004,12:00,1041.50,1041.75,1041.50,1041.50,108,284,392.00
09/22/2004,12:01,1041.50,1041.50,1041.25,1041.50,86,130,216.00
09/22/2004,12:02,1041.50,1041.75,1041.25,1041.50,150,8,158.00
09/22/2004,12:03,1041.50,1041.75,1041.50,1041.75,16,2,18.00
09/22/2004,12:04,1041.75,1041.75,1041.50,1041.50,18,6,24.00
09/22/2004,12:05,1041.75,1041.75,1041.25,1041.25,16,414,430.00
09/22/2004,12:06,1041.25,1041.50,1041.25,1041.50,7,25,32.00
09/22/2004,12:07,1041.50,1041.50,1041.25,1041.50,52,24,76.00
09/22/2004,12:08,1041.25,1041.50,1041.25,1041.25,68,4,72.00
09/22/2004,12:09,1041.25,1041.75,1041.25,1041.50,123,38,161.00
09/22/2004,12:10,1041.50,1041.75,1041.25,1041.50,20,48,68.00
09/22/2004,12:11,1041.50,1042.00,1041.25,1041.75,373,63,436.00
09/22/2004,12:12,1042.00,1042.00,1041.75,1042.00,161,70,231.00
09/22/2004,12:13,1042.00,1042.00,1041.75,1041.75,21,11,32.00
09/22/2004,12:14,1042.00,1042.00,1041.75,1041.75,57,23,80.00
09/22/2004,12:15,1042.00,1042.75,1041.75,1042.25,2701,708,3409.00
09/22/2004,12:16,1042.50,1042.75,1042.25,1042.50,2050,168,2218.00
09/22/2004,12:17,1042.75,1042.75,1042.25,1042.25,105,548,653.00
09/22/2004,12:18,1042.25,1042.50,1042.25,1042.25,130,91,221.00
09/22/2004,12:19,1042.25,1042.50,1042.25,1042.50,74,104,178.00
09/22/2004,12:20,1042.25,1042.50,1042.25,1042.25,25,111,136.00
09/22/2004,12:21,1042.25,1042.50,1042.25,1042.25,33,83,116.00
09/22/2004,12:22,1042.25,1042.50,1042.25,1042.25,1,177,178.00
09/22/2004,12:23,1042.25,1042.50,1042.25,1042.50,16,45,61.00
09/22/2004,12:24,1042.50,1042.50,1042.25,1042.25,67,25,92.00
09/22/2004,12:25,1042.50,1042.50,1042.25,1042.50,191,44,235.00
09/22/2004,12:26,1042.25,1042.50,1042.25,1042.25,5,377,382.00
09/22/2004,12:27,1042.25,1042.25,1041.75,1042.00,355,1642,1997.00
09/22/2004,12:28,1042.00,1042.25,1041.50,1041.50,119,522,641.00
09/22/2004,12:29,1041.75,1042.00,1041.75,1041.75,70,1005,1075.00
09/22/2004,12:30,1041.75,1041.75,1041.50,1041.50,182,53,235.00
09/22/2004,12:31,1041.75,1042.00,1041.50,1041.75,261,66,327.00
09/22/2004,12:32,1041.75,1042.00,1041.75,1041.75,94,220,314.00
09/22/2004,12:33,1041.75,1041.75,1041.75,1041.75,0,79,79.00
09/22/2004,12:34,1041.75,1042.00,1041.50,1042.00,192,9,201.00
09/22/2004,12:35,1041.75,1042.00,1041.75,1041.75,11,52,63.00
09/22/2004,12:36,1041.75,1042.50,1041.75,1042.25,684,304,988.00
09/22/2004,12:37,1042.00,1042.25,1042.00,1042.25,819,24,843.00
09/22/2004,12:38,1042.25,1042.25,1042.00,1042.25,84,11,95.00
09/22/2004,12:39,1042.00,1042.50,1042.00,1042.25,290,87,377.00
09/22/2004,12:40,1042.00,1042.25,1042.00,1042.00,72,12,84.00
09/22/2004,12:41,1042.25,1042.25,1042.00,1042.25,245,30,275.00
09/22/2004,12:42,1042.00,1042.25,1042.00,1042.25,17,3,20.00
09/22/2004,12:43,1042.00,1042.25,1041.50,1041.50,17,1294,1311.00
09/22/2004,12:44,1041.50,1041.75,1041.25,1041.50,165,1288,1453.00
09/22/2004,12:45,1041.50,1041.75,1041.25,1041.50,516,388,904.00
09/22/2004,12:46,1041.50,1041.75,1041.50,1041.50,5,319,324.00
09/22/2004,12:47,1041.75,1041.75,1041.50,1041.50,17,234,251.00
09/22/2004,12:48,1041.50,1041.75,1041.25,1041.50,141,761,902.00
09/22/2004,12:49,1041.50,1041.75,1041.50,1041.50,586,214,800.00
09/22/2004,12:50,1041.50,1041.75,1041.50,1041.50,29,529,558.00
09/22/2004,12:51,1041.50,1042.00,1041.25,1041.75,640,358,998.00
09/22/2004,12:52,1042.00,1042.25,1041.25,1041.25,505,1883,2388.00
09/22/2004,12:53,1041.00,1041.25,1040.50,1041.25,1226,2144,3370.00
09/22/2004,12:54,1041.25,1041.50,1040.50,1040.75,554,1327,1881.00
09/22/2004,12:55,1040.50,1040.75,1040.00,1040.25,1033,1900,2933.00
09/22/2004,12:56,1040.50,1041.00,1040.25,1040.25,1509,1019,2528.00
09/22/2004,12:57,1040.25,1040.25,1039.50,1040.00,1910,3898,5808.00
09/22/2004,12:58,1040.00,1040.50,1039.75,1040.25,576,1092,1668.00
09/22/2004,12:59,1040.25,1040.50,1040.00,1040.00,56,841,897.00
09/22/2004,13:00,1040.00,1040.25,1039.75,1040.00,202,461,663.00
09/22/2004,13:01,1039.75,1040.25,1039.25,1039.50,1124,3534,4658.00
09/22/2004,13:02,1039.75,1039.75,1038.75,1039.00,691,5254,5945.00
09/22/2004,13:03,1039.00,1039.75,1039.00,1039.75,1124,602,1726.00
09/22/2004,13:04,1039.75,1039.75,1039.00,1039.25,650,1527,2177.00
09/22/2004,13:05,1039.25,1039.75,1039.25,1039.75,966,483,1449.00
09/22/2004,13:06,1039.50,1039.75,1039.00,1039.50,1609,881,2490.00
09/22/2004,13:07,1039.50,1040.00,1039.50,1040.00,472,129,601.00
09/22/2004,13:08,1039.75,1040.00,1039.50,1039.75,383,417,800.00
09/22/2004,13:09,1039.75,1040.00,1039.50,1039.75,258,540,798.00
09/22/2004,13:10,1039.75,1040.00,1039.50,1039.75,281,654,935.00
09/22/2004,13:11,1039.50,1040.00,1039.50,1040.00,331,192,523.00
09/22/2004,13:12,1039.75,1040.00,1039.50,1039.50,591,525,1116.00
09/22/2004,13:13,1039.50,1039.75,1039.00,1039.25,524,1651,2175.00
09/22/2004,13:14,1039.00,1039.75,1039.00,1039.50,728,76,804.00
09/22/2004,13:15,1039.50,1039.50,1039.00,1039.25,406,1330,1736.00
09/22/2004,13:16,1039.25,1039.50,1038.75,1038.75,728,2795,3523.00
09/22/2004,13:17,1038.75,1039.00,1038.75,1038.75,2560,848,3408.00
09/22/2004,13:18,1038.75,1039.75,1038.50,1039.50,3499,1730,5229.00
09/22/2004,13:19,1039.75,1039.75,1038.75,1039.25,921,1032,1953.00
09/22/2004,13:20,1039.25,1040.00,1039.25,1040.00,3334,1152,4486.00
09/22/2004,13:21,1039.75,1040.00,1039.50,1039.75,1969,1076,3045.00
09/22/2004,13:22,1039.75,1040.50,1039.75,1040.50,4620,947,5567.00
09/22/2004,13:23,1040.50,1041.25,1040.25,1041.00,4963,298,5261.00
09/22/2004,13:24,1040.75,1041.00,1040.00,1040.25,997,1991,2988.00
09/22/2004,13:25,1040.25,1041.00,1040.25,1040.75,1437,1159,2596.00
09/22/2004,13:26,1040.75,1041.00,1040.25,1040.25,305,376,681.00
09/22/2004,13:27,1040.25,1041.00,1040.25,1040.75,3246,229,3475.00
09/22/2004,13:28,1040.75,1041.25,1040.50,1040.50,780,1045,1825.00
09/22/2004,13:29,1040.50,1041.00,1040.50,1041.00,787,179,966.00
09/22/2004,13:30,1040.75,1041.00,1040.50,1040.50,38,329,367.00
09/22/2004,13:31,1040.50,1041.00,1040.50,1040.75,334,232,566.00
09/22/2004,13:32,1040.75,1041.00,1040.75,1040.75,14,66,80.00
09/22/2004,13:33,1040.75,1041.00,1040.75,1041.00,198,523,721.00
09/22/2004,13:34,1040.75,1041.00,1040.25,1040.25,41,1684,1725.00
09/22/2004,13:35,1040.25,1041.00,1040.25,1040.75,857,603,1460.00
09/22/2004,13:36,1040.75,1041.00,1040.75,1041.00,59,672,731.00
09/22/2004,13:37,1041.00,1041.00,1040.25,1040.50,81,614,695.00
09/22/2004,13:38,1040.50,1041.00,1040.50,1040.75,492,372,864.00
09/22/2004,13:39,1040.75,1041.00,1040.75,1041.00,253,41,294.00
09/22/2004,13:40,1040.75,1041.00,1040.75,1040.75,40,352,392.00
09/22/2004,13:41,1040.75,1040.75,1040.50,1040.50,106,605,711.00
09/22/2004,13:42,1040.50,1041.00,1040.50,1040.75,380,582,962.00
09/22/2004,13:43,1040.75,1041.75,1040.75,1041.00,5542,734,6276.00
09/22/2004,13:44,1041.00,1041.75,1040.75,1040.75,758,1860,2618.00
09/22/2004,13:45,1040.75,1041.00,1040.75,1041.00,231,126,357.00
09/22/2004,13:46,1041.00,1041.00,1040.50,1040.50,724,648,1372.00
09/22/2004,13:47,1040.75,1041.00,1040.50,1040.75,378,202,580.00
09/22/2004,13:48,1041.00,1041.25,1040.75,1041.00,538,372,910.00
09/22/2004,13:49,1041.00,1041.25,1040.75,1040.75,70,639,709.00
09/22/2004,13:50,1040.75,1041.00,1040.50,1041.00,443,404,847.00
09/22/2004,13:51,1041.00,1041.25,1040.75,1040.75,315,62,377.00
09/22/2004,13:52,1040.75,1041.25,1040.50,1040.75,312,577,889.00
09/22/2004,13:53,1040.75,1041.00,1039.75,1040.00,1064,2271,3335.00
09/22/2004,13:54,1040.00,1040.00,1039.25,1040.00,1146,4492,5638.00
09/22/2004,13:55,1040.00,1040.00,1039.75,1040.00,195,2039,2234.00
09/22/2004,13:56,1040.00,1040.00,1039.75,1040.00,159,49,208.00
09/22/2004,13:57,1039.75,1040.00,1039.50,1040.00,428,669,1097.00
09/22/2004,13:58,1039.75,1040.50,1039.75,1040.25,985,282,1267.00
09/22/2004,13:59,1040.25,1040.25,1039.75,1040.00,7,1170,1177.00
09/22/2004,14:00,1040.00,1040.50,1039.75,1040.00,460,275,735.00
09/22/2004,14:01,1040.25,1040.25,1040.00,1040.00,260,60,320.00
09/22/2004,14:02,1040.25,1040.50,1040.00,1040.25,676,624,1300.00
09/22/2004,14:03,1040.25,1040.50,1040.00,1040.00,100,356,456.00
09/22/2004,14:04,1040.25,1040.75,1040.00,1040.50,454,133,587.00
09/22/2004,14:05,1040.50,1040.50,1040.25,1040.50,253,3,256.00
09/22/2004,14:06,1040.25,1040.50,1040.25,1040.25,54,51,105.00
09/22/2004,14:07,1040.50,1040.75,1040.25,1040.25,325,137,462.00
09/22/2004,14:08,1040.25,1040.50,1040.25,1040.50,168,9,177.00
09/22/2004,14:09,1040.50,1040.75,1040.25,1040.25,467,1006,1473.00
09/22/2004,14:10,1040.50,1040.50,1039.75,1039.75,234,1376,1610.00
09/22/2004,14:11,1039.75,1040.00,1039.00,1039.25,334,2144,2478.00
09/22/2004,14:12,1039.25,1039.50,1039.25,1039.50,388,723,1111.00
09/22/2004,14:13,1039.25,1039.50,1039.00,1039.00,441,927,1368.00
09/22/2004,14:14,1039.25,1039.25,1038.75,1039.00,580,1600,2180.00
09/22/2004,14:15,1038.75,1039.00,1038.50,1038.75,277,1116,1393.00
09/22/2004,14:16,1038.75,1039.00,1038.50,1038.75,275,1063,1338.00
09/22/2004,14:17,1039.00,1039.00,1038.50,1038.75,448,368,816.00
09/22/2004,14:18,1039.00,1039.00,1038.50,1038.50,205,358,563.00
09/22/2004,14:19,1038.50,1038.75,1038.25,1038.25,103,2152,2255.00
09/22/2004,14:20,1038.25,1038.75,1038.25,1038.50,1093,941,2034.00
09/22/2004,14:21,1038.50,1038.50,1038.00,1038.25,571,2602,3173.00
09/22/2004,14:22,1038.25,1038.50,1038.25,1038.25,428,1144,1572.00
09/22/2004,14:23,1038.25,1039.50,1038.25,1039.50,3379,959,4338.00
09/22/2004,14:24,1039.25,1039.75,1039.25,1039.50,1354,3352,4706.00
09/22/2004,14:25,1039.50,1039.75,1039.25,1039.50,1390,270,1660.00
09/22/2004,14:26,1039.50,1039.50,1039.25,1039.25,388,14,402.00
09/22/2004,14:27,1039.25,1039.50,1039.25,1039.25,63,206,269.00
09/22/2004,14:28,1039.25,1039.75,1039.25,1039.50,344,94,438.00
09/22/2004,14:29,1039.25,1039.50,1039.00,1039.00,142,1481,1623.00
09/22/2004,14:30,1039.00,1039.25,1038.50,1038.75,83,2000,2083.00
09/22/2004,14:31,1038.75,1038.75,1037.75,1038.25,768,3048,3816.00
09/22/2004,14:32,1038.00,1038.25,1037.75,1038.25,1283,537,1820.00
09/22/2004,14:33,1038.25,1038.25,1037.75,1038.00,1198,1579,2777.00
09/22/2004,14:34,1038.00,1038.50,1037.75,1038.00,2555,977,3532.00
09/22/2004,14:35,1038.00,1038.50,1038.00,1038.25,1770,1948,3718.00
09/22/2004,14:36,1038.50,1038.50,1038.00,1038.25,371,480,851.00
09/22/2004,14:37,1038.25,1039.50,1038.00,1039.25,5800,1828,7628.00
09/22/2004,14:38,1039.25,1040.00,1039.00,1039.75,3650,611,4261.00
09/22/2004,14:39,1039.75,1039.75,1039.50,1039.75,386,609,995.00
09/22/2004,14:40,1039.75,1039.75,1039.50,1039.75,248,622,870.00
09/22/2004,14:41,1039.50,1039.75,1039.25,1039.25,1405,954,2359.00
09/22/2004,14:42,1039.25,1039.75,1039.25,1039.50,492,845,1337.00
09/22/2004,14:43,1039.50,1039.75,1039.50,1039.50,78,113,191.00
09/22/2004,14:44,1039.75,1039.75,1039.25,1039.75,154,437,591.00
09/22/2004,14:45,1039.50,1039.75,1039.00,1039.00,232,1570,1802.00
09/22/2004,14:46,1039.00,1039.25,1039.00,1039.00,312,1004,1316.00
09/22/2004,14:47,1039.00,1039.25,1039.00,1039.00,177,938,1115.00
09/22/2004,14:48,1039.25,1039.25,1039.00,1039.00,214,411,625.00
09/22/2004,14:49,1039.25,1039.25,1038.25,1038.50,687,2898,3585.00
09/22/2004,14:50,1038.50,1038.75,1038.50,1038.75,59,289,348.00
09/22/2004,14:51,1038.50,1039.00,1038.50,1039.00,1010,181,1191.00
09/22/2004,14:52,1039.00,1039.00,1038.00,1038.00,207,3198,3405.00
09/22/2004,14:53,1038.25,1038.25,1037.75,1038.00,933,2320,3253.00
09/22/2004,14:54,1038.00,1038.25,1037.75,1038.00,1383,970,2353.00
09/22/2004,14:55,1038.00,1038.25,1038.00,1038.25,96,773,869.00
09/22/2004,14:56,1038.25,1038.25,1038.00,1038.25,91,952,1043.00
09/22/2004,14:57,1038.00,1038.50,1038.00,1038.25,4570,1893,6463.00
09/22/2004,14:58,1038.25,1039.00,1038.00,1038.75,3492,2517,6009.00
09/22/2004,14:59,1038.75,1039.50,1038.75,1039.00,4686,1710,6396.00
09/22/2004,15:00,1039.25,1039.25,1039.00,1039.00,3485,2247,5732.00
09/22/2004,15:01,1039.25,1039.25,1038.75,1038.75,2034,3016,5050.00
09/22/2004,15:02,1038.75,1039.00,1038.75,1039.00,1158,930,2088.00
09/22/2004,15:03,1039.00,1039.00,1038.75,1039.00,1621,360,1981.00
09/22/2004,15:04,1038.75,1039.00,1038.75,1038.75,581,192,773.00
09/22/2004,15:05,1039.00,1039.00,1038.75,1039.00,288,392,680.00
09/22/2004,15:06,1039.00,1039.00,1038.75,1038.75,290,452,742.00
09/22/2004,15:07,1038.75,1039.00,1038.50,1038.75,160,2094,2254.00
09/22/2004,15:08,1038.75,1038.75,1037.25,1037.50,1141,5360,6501.00
09/22/2004,15:09,1037.50,1038.00,1037.50,1037.75,654,118,772.00
09/22/2004,15:10,1038.00,1038.25,1037.75,1038.25,1080,218,1298.00
09/22/2004,15:11,1038.25,1038.50,1038.00,1038.50,1637,349,1986.00
09/22/2004,15:12,1038.25,1038.75,1038.25,1038.25,847,721,1568.00
09/22/2004,15:13,1038.50,1038.50,1038.25,1038.50,259,555,814.00
09/22/2004,15:14,1038.50,1038.50,1038.25,1038.25,332,778,1110.00
09/22/2004,15:15,1038.25,1038.50,1038.00,1038.25,3183,4434,7617.00
09/22/2004,15:16,1038.00,1038.00,1038.00,1038.00,0,87,87.00
09/22/2004,15:31,1038.00,1038.50,1038.00,1038.50,123,44,167.00
09/22/2004,15:32,1038.25,1038.50,1038.25,1038.25,27,68,95.00
09/22/2004,15:33,1038.25,1038.50,1038.25,1038.50,21,18,39.00
09/22/2004,15:34,1038.50,1038.75,1038.50,1038.75,69,0,69.00
09/22/2004,15:35,1038.75,1038.75,1038.50,1038.50,20,36,56.00
09/22/2004,15:36,1038.50,1038.75,1038.50,1038.75,1,92,93.00
09/22/2004,15:37,1038.50,1038.50,1038.50,1038.50,0,10,10.00
09/22/2004,15:39,1038.50,1038.75,1038.50,1038.75,3,3,6.00
09/22/2004,15:40,1038.75,1038.75,1038.50,1038.50,1,1,2.00
09/22/2004,15:41,1038.50,1038.50,1038.25,1038.50,5,59,64.00
09/22/2004,15:42,1038.50,1038.50,1038.50,1038.50,14,0,14.00
09/22/2004,15:43,1038.25,1038.25,1038.00,1038.00,0,132,132.00
09/22/2004,15:44,1038.00,1038.00,1038.00,1038.00,0,3,3.00
09/22/2004,15:45,1038.00,1038.25,1038.00,1038.25,21,54,75.00
09/22/2004,15:46,1038.00,1038.00,1037.75,1037.75,0,165,165.00
09/22/2004,15:47,1038.00,1038.00,1037.75,1038.00,2,27,29.00
09/22/2004,15:48,1038.00,1038.00,1037.75,1037.75,119,1,120.00
09/22/2004,15:49,1037.75,1038.00,1037.75,1037.75,34,3,37.00
09/22/2004,15:50,1038.00,1038.00,1037.75,1038.00,2,26,28.00
09/22/2004,15:51,1038.00,1038.25,1038.00,1038.25,105,0,105.00
09/22/2004,15:52,1038.25,1038.25,1038.00,1038.00,20,42,62.00
09/22/2004,15:53,1038.00,1038.00,1037.75,1037.75,0,6,6.00
09/22/2004,15:54,1037.75,1038.00,1037.75,1038.00,3,1,4.00
09/22/2004,15:55,1038.00,1038.00,1038.00,1038.00,35,0,35.00
09/22/2004,15:56,1038.00,1038.00,1038.00,1038.00,3,0,3.00
09/22/2004,15:57,1038.25,1038.25,1038.25,1038.25,55,0,55.00
09/22/2004,15:58,1038.25,1038.50,1038.00,1038.50,155,8,163.00
09/22/2004,15:59,1038.50,1038.50,1038.25,1038.25,36,18,54.00
09/22/2004,16:00,1038.25,1038.50,1038.25,1038.50,204,55,259.00
09/22/2004,17:01,1038.00,1038.00,1038.00,1038.00,3,0,3.00
09/22/2004,17:02,1037.75,1037.75,1037.75,1037.75,0,69,69.00
09/22/2004,17:03,1037.75,1037.75,1037.75,1037.75,0,41,41.00
09/22/2004,17:05,1037.50,1037.50,1037.50,1037.50,0,1,1.00
09/22/2004,17:06,1037.75,1037.75,1037.75,1037.75,10,0,10.00
09/22/2004,17:07,1037.75,1037.75,1037.50,1037.50,4,1,5.00
09/22/2004,17:08,1037.75,1037.75,1037.75,1037.75,4,0,4.00
09/22/2004,17:09,1037.75,1037.75,1037.75,1037.75,43,0,43.00
09/22/2004,17:10,1037.75,1037.75,1037.50,1037.50,1,10,11.00
09/22/2004,17:12,1037.75,1037.75,1037.75,1037.75,2,0,2.00
09/22/2004,17:13,1037.75,1037.75,1037.50,1037.75,7,1,8.00
09/22/2004,17:14,1037.75,1037.75,1037.50,1037.50,1,1,2.00
09/22/2004,17:15,1037.50,1037.50,1037.50,1037.50,0,137,137.00
09/22/2004,17:16,1037.75,1037.75,1037.50,1037.50,7,2,9.00
09/22/2004,17:17,1037.50,1037.50,1037.25,1037.50,3,65,68.00
09/22/2004,17:18,1037.75,1037.75,1037.75,1037.75,1,0,1.00
09/22/2004,17:19,1037.75,1037.75,1037.75,1037.75,3,0,3.00
09/22/2004,17:20,1037.75,1037.75,1037.75,1037.75,54,0,54.00
09/22/2004,17:21,1037.75,1037.75,1037.50,1037.75,58,2,60.00
09/22/2004,17:22,1037.75,1037.75,1037.75,1037.75,61,0,61.00
09/22/2004,17:23,1037.75,1037.75,1037.75,1037.75,35,0,35.00
09/22/2004,17:25,1037.75,1037.75,1037.75,1037.75,20,0,20.00
09/22/2004,17:26,1038.00,1038.00,1037.75,1037.75,1,20,21.00
09/22/2004,17:27,1038.00,1038.00,1037.75,1037.75,1,1,2.00
09/22/2004,17:29,1037.75,1038.00,1037.75,1037.75,1,26,27.00
09/22/2004,17:30,1038.00,1038.00,1037.75,1037.75,17,25,42.00
09/22/2004,17:31,1038.00,1038.00,1038.00,1038.00,2,0,2.00
09/22/2004,17:33,1038.00,1038.00,1038.00,1038.00,3,0,3.00
09/22/2004,17:34,1038.00,1038.00,1038.00,1038.00,19,0,19.00
09/22/2004,17:35,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/22/2004,17:37,1038.00,1038.00,1038.00,1038.00,5,0,5.00
09/22/2004,17:39,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/22/2004,17:46,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/22/2004,17:47,1038.25,1038.25,1038.25,1038.25,5,0,5.00
09/22/2004,17:49,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/22/2004,17:51,1038.00,1038.00,1038.00,1038.00,0,71,71.00
09/22/2004,17:52,1038.00,1038.00,1038.00,1038.00,0,2,2.00
09/22/2004,17:53,1038.00,1038.00,1037.75,1038.00,4,3,7.00
09/22/2004,17:55,1038.00,1038.00,1038.00,1038.00,4,0,4.00
09/22/2004,17:58,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/22/2004,18:01,1038.25,1038.25,1038.25,1038.25,15,0,15.00
09/22/2004,18:04,1038.00,1038.00,1038.00,1038.00,0,6,6.00
09/22/2004,18:05,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/22/2004,18:09,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/22/2004,18:11,1038.00,1038.00,1038.00,1038.00,0,13,13.00
09/22/2004,18:12,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/22/2004,18:14,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/22/2004,18:26,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/22/2004,18:31,1038.25,1038.25,1038.00,1038.00,2,10,12.00
09/22/2004,18:33,1038.00,1038.00,1038.00,1038.00,0,2,2.00
09/22/2004,18:38,1038.25,1038.25,1038.25,1038.25,14,0,14.00
09/22/2004,18:39,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/22/2004,18:41,1038.25,1038.25,1038.25,1038.25,10,0,10.00
09/22/2004,18:43,1038.00,1038.00,1038.00,1038.00,0,8,8.00
09/22/2004,18:44,1038.00,1038.00,1037.75,1038.00,1,21,22.00
09/22/2004,18:45,1037.75,1037.75,1037.50,1037.50,0,6,6.00
09/22/2004,18:46,1037.75,1037.75,1037.75,1037.75,6,0,6.00
09/22/2004,18:47,1038.00,1038.00,1038.00,1038.00,18,0,18.00
09/22/2004,18:49,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/22/2004,18:54,1038.00,1038.00,1038.00,1038.00,20,0,20.00
09/22/2004,18:55,1038.00,1038.00,1038.00,1038.00,5,0,5.00
09/22/2004,18:56,1038.00,1038.25,1038.00,1038.25,2,0,2.00
09/22/2004,18:59,1038.00,1038.00,1038.00,1038.00,0,4,4.00
09/22/2004,19:00,1038.25,1038.25,1038.25,1038.25,2,0,2.00
09/22/2004,19:01,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/22/2004,19:08,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/22/2004,19:09,1038.00,1038.00,1038.00,1038.00,19,0,19.00
09/22/2004,19:10,1038.00,1038.00,1037.75,1037.75,2,20,22.00
09/22/2004,19:11,1037.75,1037.75,1037.75,1037.75,0,3,3.00
09/22/2004,19:12,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/22/2004,19:14,1038.00,1038.00,1038.00,1038.00,5,0,5.00
09/22/2004,19:16,1038.00,1038.00,1038.00,1038.00,10,0,10.00
09/22/2004,19:19,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/22/2004,19:20,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/22/2004,19:24,1038.00,1038.00,1038.00,1038.00,15,0,15.00
09/22/2004,19:25,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/22/2004,19:26,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/22/2004,19:27,1038.00,1038.00,1038.00,1038.00,27,0,27.00
09/22/2004,19:28,1038.00,1038.00,1038.00,1038.00,6,0,6.00
09/22/2004,19:29,1038.00,1038.00,1038.00,1038.00,27,0,27.00
09/22/2004,19:31,1038.25,1038.25,1038.25,1038.25,56,0,56.00
09/22/2004,19:32,1038.25,1038.50,1038.25,1038.50,9,0,9.00
09/22/2004,19:33,1038.50,1038.50,1038.25,1038.25,1,1,2.00
09/22/2004,19:34,1038.25,1038.25,1038.25,1038.25,0,1,1.00
09/22/2004,19:35,1038.25,1038.25,1038.25,1038.25,0,11,11.00
09/22/2004,19:37,1038.50,1038.50,1038.50,1038.50,1,0,1.00
09/22/2004,19:41,1038.50,1038.50,1038.50,1038.50,82,0,82.00
09/22/2004,19:43,1038.50,1038.50,1038.50,1038.50,4,0,4.00
09/22/2004,19:44,1038.50,1038.50,1038.50,1038.50,11,0,11.00
09/22/2004,19:45,1038.50,1038.75,1038.50,1038.75,4,0,4.00
09/22/2004,19:46,1038.75,1038.75,1038.75,1038.75,72,0,72.00
09/22/2004,19:47,1038.75,1038.75,1038.75,1038.75,7,0,7.00
09/22/2004,19:48,1038.75,1038.75,1038.50,1038.50,1,2,3.00
09/22/2004,19:49,1038.50,1038.50,1038.50,1038.50,0,5,5.00
09/22/2004,19:53,1038.50,1038.50,1038.50,1038.50,0,1,1.00
09/22/2004,19:55,1038.75,1039.00,1038.75,1038.75,144,32,176.00
09/22/2004,19:58,1038.75,1039.00,1038.75,1039.00,7,1,8.00
09/22/2004,20:01,1039.00,1039.00,1039.00,1039.00,2,0,2.00
09/22/2004,20:02,1039.00,1039.00,1038.75,1038.75,4,4,8.00
09/22/2004,20:03,1038.75,1039.00,1038.75,1039.00,1,1,2.00
09/22/2004,20:05,1038.75,1038.75,1038.75,1038.75,0,23,23.00
09/22/2004,20:06,1038.75,1038.75,1038.75,1038.75,0,4,4.00
09/22/2004,20:07,1038.75,1038.75,1038.75,1038.75,0,2,2.00
09/22/2004,20:08,1038.75,1038.75,1038.75,1038.75,0,1,1.00
09/22/2004,20:09,1038.75,1038.75,1038.75,1038.75,0,7,7.00
09/22/2004,20:10,1038.75,1038.75,1038.75,1038.75,0,16,16.00
09/22/2004,20:11,1038.75,1038.75,1038.50,1038.50,0,11,11.00
09/22/2004,20:12,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/22/2004,20:13,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/22/2004,20:18,1039.00,1039.00,1039.00,1039.00,93,0,93.00
09/22/2004,20:19,1039.00,1039.25,1039.00,1039.00,24,1,25.00
09/22/2004,20:20,1039.00,1039.25,1039.00,1039.00,6,9,15.00
09/22/2004,20:21,1039.00,1039.00,1039.00,1039.00,0,1,1.00
09/22/2004,20:22,1039.00,1039.00,1039.00,1039.00,0,1,1.00
09/22/2004,20:23,1039.25,1039.25,1039.25,1039.25,60,0,60.00
09/22/2004,20:25,1039.25,1039.25,1039.25,1039.25,112,0,112.00
09/22/2004,20:26,1039.25,1039.50,1039.25,1039.50,38,8,46.00
09/22/2004,20:27,1039.25,1039.50,1039.25,1039.25,6,9,15.00
09/22/2004,20:29,1039.00,1039.25,1039.00,1039.25,1,2,3.00
09/22/2004,20:32,1039.00,1039.00,1039.00,1039.00,0,19,19.00
09/22/2004,20:33,1039.25,1039.25,1039.25,1039.25,1,0,1.00
09/22/2004,20:34,1039.25,1039.25,1039.25,1039.25,6,0,6.00
09/22/2004,20:35,1039.25,1039.25,1039.25,1039.25,3,0,3.00
09/22/2004,20:36,1039.25,1039.25,1039.25,1039.25,1,0,1.00
09/22/2004,20:37,1039.00,1039.00,1039.00,1039.00,0,2,2.00
09/22/2004,20:38,1039.00,1039.00,1039.00,1039.00,0,1,1.00
09/22/2004,20:39,1039.25,1039.25,1039.25,1039.25,1,0,1.00
09/22/2004,20:41,1039.25,1039.25,1039.25,1039.25,34,0,34.00
09/22/2004,20:42,1039.25,1039.25,1039.25,1039.25,10,0,10.00
09/22/2004,20:43,1039.25,1039.25,1039.25,1039.25,4,0,4.00
09/22/2004,20:44,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,20:46,1039.25,1039.50,1039.25,1039.50,1,12,13.00
09/22/2004,20:47,1039.50,1039.50,1039.50,1039.50,6,0,6.00
09/22/2004,20:48,1039.25,1039.50,1039.25,1039.50,4,4,8.00
09/22/2004,20:49,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/22/2004,20:51,1039.25,1039.25,1039.25,1039.25,0,23,23.00
09/22/2004,20:56,1039.50,1039.50,1039.50,1039.50,88,0,88.00
09/22/2004,20:57,1039.50,1039.75,1039.50,1039.50,20,2,22.00
09/22/2004,20:58,1039.50,1039.50,1039.50,1039.50,0,24,24.00
09/22/2004,21:00,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/22/2004,21:01,1039.50,1039.50,1039.50,1039.50,0,10,10.00
09/22/2004,21:02,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/22/2004,21:03,1039.50,1039.50,1039.50,1039.50,0,23,23.00
09/22/2004,21:04,1039.50,1039.50,1039.50,1039.50,0,8,8.00
09/22/2004,21:07,1039.50,1039.50,1039.50,1039.50,0,39,39.00
09/22/2004,21:08,1039.50,1039.75,1039.50,1039.75,1,4,5.00
09/22/2004,21:09,1039.50,1039.50,1039.50,1039.50,0,2,2.00
09/22/2004,21:10,1039.50,1039.50,1039.50,1039.50,0,2,2.00
09/22/2004,21:11,1039.50,1039.75,1039.50,1039.75,1,1,2.00
09/22/2004,21:12,1039.50,1039.50,1039.25,1039.25,0,10,10.00
09/22/2004,21:14,1039.25,1039.25,1039.25,1039.25,0,5,5.00
09/22/2004,21:15,1039.50,1039.50,1039.25,1039.50,7,1,8.00
09/22/2004,21:16,1039.25,1039.50,1039.25,1039.50,3,1,4.00
09/22/2004,21:17,1039.25,1039.25,1039.25,1039.25,0,7,7.00
09/22/2004,21:18,1039.25,1039.50,1039.25,1039.50,7,1,8.00
09/22/2004,21:19,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,21:20,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/22/2004,21:22,1039.50,1039.50,1039.50,1039.50,0,5,5.00
09/22/2004,21:25,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/22/2004,21:26,1039.50,1039.50,1039.50,1039.50,0,3,3.00
09/22/2004,21:29,1039.50,1039.50,1039.50,1039.50,0,10,10.00
09/22/2004,21:31,1039.75,1039.75,1039.50,1039.75,10,1,11.00
09/22/2004,21:32,1039.50,1039.50,1039.50,1039.50,0,4,4.00
09/22/2004,21:33,1039.50,1039.50,1039.50,1039.50,0,15,15.00
09/22/2004,21:34,1039.50,1039.75,1039.50,1039.75,1,1,2.00
09/22/2004,21:35,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/22/2004,21:36,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/22/2004,21:37,1039.50,1039.75,1039.50,1039.75,1,1,2.00
09/22/2004,21:42,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/22/2004,21:44,1039.50,1039.50,1039.50,1039.50,0,11,11.00
09/22/2004,21:45,1039.25,1039.75,1039.25,1039.25,5,61,66.00
09/22/2004,21:46,1039.50,1039.50,1039.50,1039.50,25,0,25.00
09/22/2004,21:47,1039.25,1039.75,1039.25,1039.50,25,18,43.00
09/22/2004,21:48,1039.50,1039.75,1039.50,1039.75,1,9,10.00
09/22/2004,21:49,1039.75,1039.75,1039.25,1039.25,20,32,52.00
09/22/2004,21:50,1039.25,1039.75,1039.25,1039.50,44,11,55.00
09/22/2004,21:51,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/22/2004,21:52,1039.50,1039.75,1039.50,1039.75,1,5,6.00
09/22/2004,21:54,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/22/2004,22:01,1039.50,1039.50,1039.25,1039.50,7,8,15.00
09/22/2004,22:02,1039.50,1039.50,1039.50,1039.50,5,0,5.00
09/22/2004,22:04,1039.50,1039.50,1039.50,1039.50,2,0,2.00
09/22/2004,22:05,1039.50,1039.50,1039.50,1039.50,2,0,2.00
09/22/2004,22:07,1039.25,1039.25,1039.25,1039.25,0,3,3.00
09/22/2004,22:09,1039.50,1039.75,1039.50,1039.50,15,1,16.00
09/22/2004,22:10,1039.50,1039.50,1039.50,1039.50,0,5,5.00
09/22/2004,22:13,1039.50,1039.50,1039.50,1039.50,0,6,6.00
09/22/2004,22:15,1039.25,1039.50,1039.25,1039.50,4,2,6.00
09/22/2004,22:17,1039.50,1039.50,1039.25,1039.50,2,1,3.00
09/22/2004,22:18,1039.50,1039.50,1039.50,1039.50,20,0,20.00
09/22/2004,22:19,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/22/2004,22:20,1039.50,1039.50,1039.50,1039.50,0,4,4.00
09/22/2004,22:21,1039.50,1039.50,1039.50,1039.50,0,2,2.00
09/22/2004,22:28,1039.25,1039.25,1039.25,1039.25,0,5,5.00
09/22/2004,22:30,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/22/2004,22:32,1039.25,1039.25,1039.25,1039.25,0,11,11.00
09/22/2004,22:33,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/22/2004,22:34,1039.25,1039.50,1039.25,1039.50,12,1,13.00
09/22/2004,22:35,1039.50,1039.75,1039.50,1039.75,2,0,2.00
09/22/2004,22:38,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/22/2004,22:43,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/22/2004,22:48,1039.50,1039.50,1039.50,1039.50,12,0,12.00
09/22/2004,22:49,1039.25,1039.50,1039.25,1039.25,15,155,170.00
09/22/2004,22:51,1039.25,1039.25,1039.25,1039.25,0,3,3.00
09/22/2004,22:52,1039.25,1039.25,1039.25,1039.25,0,15,15.00
09/22/2004,22:53,1039.25,1039.25,1039.25,1039.25,0,5,5.00
09/22/2004,22:56,1039.50,1039.50,1039.50,1039.50,15,0,15.00
09/22/2004,22:57,1039.50,1039.50,1039.50,1039.50,5,0,5.00
09/22/2004,22:58,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,22:59,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,23:00,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,23:02,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,23:05,1039.50,1039.50,1039.50,1039.50,25,0,25.00
09/22/2004,23:07,1039.50,1039.50,1039.50,1039.50,10,0,10.00
09/22/2004,23:08,1039.50,1039.50,1039.50,1039.50,10,0,10.00
09/22/2004,23:13,1039.75,1039.75,1039.75,1039.75,5,0,5.00
09/22/2004,23:16,1039.50,1039.50,1039.50,1039.50,0,48,48.00
09/22/2004,23:17,1039.50,1039.50,1039.50,1039.50,0,15,15.00
09/22/2004,23:19,1039.50,1039.50,1039.50,1039.50,0,2,2.00
09/22/2004,23:21,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/22/2004,23:22,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,23:23,1039.25,1039.25,1039.25,1039.25,0,35,35.00
09/22/2004,23:27,1039.00,1039.00,1039.00,1039.00,0,3,3.00
09/22/2004,23:28,1039.00,1039.00,1039.00,1039.00,0,1,1.00
09/22/2004,23:29,1039.00,1039.00,1039.00,1039.00,0,1,1.00
09/22/2004,23:33,1039.25,1039.25,1039.25,1039.25,1,0,1.00
09/22/2004,23:34,1039.25,1039.25,1039.25,1039.25,1,0,1.00
09/22/2004,23:36,1039.50,1039.50,1039.50,1039.50,18,0,18.00
09/22/2004,23:37,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,23:38,1039.50,1039.50,1039.50,1039.50,5,0,5.00
09/22/2004,23:41,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/22/2004,23:42,1039.50,1039.50,1039.50,1039.50,3,0,3.00
09/22/2004,23:43,1039.50,1039.50,1039.50,1039.50,3,0,3.00
09/22/2004,23:48,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/22/2004,23:50,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/22/2004,23:51,1039.50,1039.50,1039.50,1039.50,0,4,4.00
09/22/2004,23:52,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/22/2004,23:59,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/23/2004,00:02,1039.50,1039.50,1039.50,1039.50,0,4,4.00
09/23/2004,00:04,1039.25,1039.25,1039.25,1039.25,0,72,72.00
09/23/2004,00:05,1039.25,1039.25,1039.25,1039.25,0,12,12.00
09/23/2004,00:06,1039.25,1039.25,1039.25,1039.25,0,10,10.00
09/23/2004,00:07,1039.50,1039.75,1039.25,1039.75,35,4,39.00
09/23/2004,00:08,1039.50,1039.50,1039.50,1039.50,0,4,4.00
09/23/2004,00:13,1039.25,1039.25,1039.25,1039.25,0,20,20.00
09/23/2004,00:14,1039.25,1039.25,1039.25,1039.25,0,10,10.00
09/23/2004,00:15,1039.00,1039.00,1039.00,1039.00,0,5,5.00
09/23/2004,00:17,1039.25,1039.25,1039.25,1039.25,3,0,3.00
09/23/2004,00:21,1039.50,1039.75,1039.50,1039.75,30,0,30.00
09/23/2004,00:22,1039.75,1039.75,1039.50,1039.50,1,21,22.00
09/23/2004,00:32,1039.75,1039.75,1039.75,1039.75,2,0,2.00
09/23/2004,00:33,1039.75,1039.75,1039.75,1039.75,5,0,5.00
09/23/2004,00:34,1039.50,1039.50,1039.50,1039.50,0,5,5.00
09/23/2004,00:38,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/23/2004,00:39,1039.50,1039.50,1039.25,1039.50,5,13,18.00
09/23/2004,00:45,1039.50,1039.50,1039.50,1039.50,6,0,6.00
09/23/2004,00:47,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/23/2004,00:48,1039.50,1039.75,1039.50,1039.75,3,0,3.00
09/23/2004,00:49,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/23/2004,00:50,1039.50,1039.50,1039.50,1039.50,0,13,13.00
09/23/2004,00:52,1039.50,1039.50,1039.50,1039.50,0,2,2.00
09/23/2004,00:55,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/23/2004,00:57,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/23/2004,01:01,1039.50,1039.50,1039.25,1039.25,6,10,16.00
09/23/2004,01:02,1039.25,1039.25,1039.25,1039.25,0,2,2.00
09/23/2004,01:03,1039.25,1039.25,1039.25,1039.25,0,2,2.00
09/23/2004,01:04,1039.25,1039.25,1039.25,1039.25,0,2,2.00
09/23/2004,01:05,1039.50,1039.50,1039.50,1039.50,10,0,10.00
09/23/2004,01:10,1039.25,1039.25,1039.25,1039.25,0,6,6.00
09/23/2004,01:11,1039.25,1039.25,1039.25,1039.25,0,1,1.00
09/23/2004,01:15,1039.50,1039.50,1039.25,1039.25,5,1,6.00
09/23/2004,01:16,1039.50,1039.50,1039.50,1039.50,5,0,5.00
09/23/2004,01:23,1039.50,1039.50,1039.50,1039.50,8,0,8.00
09/23/2004,01:30,1039.50,1039.50,1039.50,1039.50,13,0,13.00
09/23/2004,01:31,1039.75,1039.75,1039.50,1039.50,2,10,12.00
09/23/2004,01:33,1039.50,1039.50,1039.50,1039.50,0,23,23.00
09/23/2004,01:34,1039.25,1039.25,1039.25,1039.25,0,60,60.00
09/23/2004,01:35,1039.25,1039.75,1039.25,1039.75,168,7,175.00
09/23/2004,01:36,1039.75,1040.00,1039.75,1039.75,108,1,109.00
09/23/2004,01:37,1040.00,1040.00,1040.00,1040.00,71,0,71.00
09/23/2004,01:38,1039.75,1039.75,1039.75,1039.75,0,25,25.00
09/23/2004,01:39,1039.75,1040.25,1039.50,1040.25,39,20,59.00
09/23/2004,01:40,1040.00,1040.00,1039.75,1039.75,1,6,7.00
09/23/2004,01:41,1039.75,1039.75,1039.75,1039.75,0,12,12.00
09/23/2004,01:42,1039.75,1039.75,1039.50,1039.75,1,2,3.00
09/23/2004,01:43,1039.50,1039.50,1039.50,1039.50,0,28,28.00
09/23/2004,01:44,1039.50,1039.75,1039.50,1039.75,1,7,8.00
09/23/2004,01:45,1039.25,1039.25,1039.25,1039.25,0,12,12.00
09/23/2004,01:46,1039.25,1039.25,1039.25,1039.25,0,2,2.00
09/23/2004,01:47,1039.25,1039.50,1039.25,1039.50,1,4,5.00
09/23/2004,01:48,1039.25,1039.25,1038.75,1039.00,18,94,112.00
09/23/2004,01:50,1039.00,1039.25,1039.00,1039.25,67,0,67.00
09/23/2004,01:51,1039.25,1039.25,1039.25,1039.25,38,0,38.00
09/23/2004,01:54,1039.00,1039.00,1039.00,1039.00,0,21,21.00
09/23/2004,01:55,1039.00,1039.00,1039.00,1039.00,0,24,24.00
09/23/2004,01:56,1039.25,1039.25,1039.25,1039.25,1,0,1.00
09/23/2004,01:57,1039.00,1039.00,1039.00,1039.00,0,1,1.00
09/23/2004,01:58,1039.00,1039.00,1038.75,1039.00,18,13,31.00
09/23/2004,01:59,1038.75,1038.75,1038.75,1038.75,0,1,1.00
09/23/2004,02:00,1039.00,1039.00,1039.00,1039.00,5,0,5.00
09/23/2004,02:01,1039.00,1039.00,1038.75,1038.75,5,1,6.00
09/23/2004,02:02,1038.75,1038.75,1038.75,1038.75,0,247,247.00
09/23/2004,02:03,1038.75,1039.00,1038.75,1039.00,10,22,32.00
09/23/2004,02:04,1039.00,1039.00,1039.00,1039.00,15,0,15.00
09/23/2004,02:05,1038.75,1039.25,1038.75,1039.00,73,3,76.00
09/23/2004,02:06,1039.00,1039.25,1039.00,1039.25,111,5,116.00
09/23/2004,02:07,1039.00,1039.00,1039.00,1039.00,0,35,35.00
09/23/2004,02:08,1039.00,1039.00,1039.00,1039.00,0,19,19.00
09/23/2004,02:09,1038.75,1039.00,1038.75,1039.00,1,6,7.00
09/23/2004,02:10,1039.00,1039.00,1039.00,1039.00,1,0,1.00
09/23/2004,02:11,1039.00,1039.00,1039.00,1039.00,24,0,24.00
09/23/2004,02:12,1039.00,1039.00,1039.00,1039.00,5,0,5.00
09/23/2004,02:13,1038.75,1038.75,1038.50,1038.50,0,18,18.00
09/23/2004,02:14,1038.75,1038.75,1038.25,1038.50,91,117,208.00
09/23/2004,02:15,1038.50,1038.50,1038.50,1038.50,26,0,26.00
09/23/2004,02:16,1038.75,1038.75,1038.50,1038.75,12,1,13.00
09/23/2004,02:17,1038.75,1038.75,1038.50,1038.50,16,12,28.00
09/23/2004,02:18,1038.50,1038.75,1038.50,1038.50,2,20,22.00
09/23/2004,02:19,1038.50,1039.25,1038.50,1039.00,290,32,322.00
09/23/2004,02:20,1039.00,1039.00,1039.00,1039.00,25,0,25.00
09/23/2004,02:21,1039.00,1039.00,1039.00,1039.00,1,0,1.00
09/23/2004,02:22,1039.25,1039.25,1039.25,1039.25,5,0,5.00
09/23/2004,02:23,1039.25,1039.25,1039.00,1039.00,96,1,97.00
09/23/2004,02:24,1039.25,1039.75,1039.25,1039.50,130,2,132.00
09/23/2004,02:25,1039.50,1039.75,1039.50,1039.50,1,9,10.00
09/23/2004,02:26,1039.75,1039.75,1039.50,1039.50,3,41,44.00
09/23/2004,02:27,1039.25,1039.50,1039.25,1039.25,2,2,4.00
09/23/2004,02:28,1039.50,1039.50,1039.50,1039.50,24,0,24.00
09/23/2004,02:29,1039.50,1039.50,1039.25,1039.25,7,8,15.00
09/23/2004,02:31,1039.50,1039.75,1039.50,1039.50,42,13,55.00
09/23/2004,02:32,1039.50,1039.50,1039.50,1039.50,0,2,2.00
09/23/2004,02:33,1039.50,1039.50,1039.25,1039.25,0,43,43.00
09/23/2004,02:34,1039.50,1039.50,1039.00,1039.00,1,23,24.00
09/23/2004,02:35,1039.25,1039.25,1039.25,1039.25,48,0,48.00
09/23/2004,02:36,1039.25,1039.25,1039.25,1039.25,2,0,2.00
09/23/2004,02:37,1039.25,1039.25,1039.00,1039.00,2,71,73.00
09/23/2004,02:39,1039.00,1039.00,1038.75,1039.00,68,40,108.00
09/23/2004,02:40,1039.00,1039.00,1038.75,1038.75,35,13,48.00
09/23/2004,02:41,1039.00,1039.00,1039.00,1039.00,83,0,83.00
09/23/2004,02:42,1039.00,1039.25,1038.75,1039.25,172,3,175.00
09/23/2004,02:43,1039.00,1039.00,1039.00,1039.00,0,5,5.00
09/23/2004,02:44,1039.00,1039.00,1039.00,1039.00,0,74,74.00
09/23/2004,02:45,1039.00,1039.00,1038.75,1038.75,2,37,39.00
09/23/2004,02:46,1039.00,1039.00,1038.50,1038.75,12,88,100.00
09/23/2004,02:47,1039.00,1039.00,1038.50,1038.50,2,32,34.00
09/23/2004,02:48,1038.75,1038.75,1038.75,1038.75,30,0,30.00
09/23/2004,02:49,1038.50,1038.75,1038.50,1038.75,13,8,21.00
09/23/2004,02:50,1038.75,1038.75,1038.50,1038.75,89,134,223.00
09/23/2004,02:51,1038.75,1038.75,1038.75,1038.75,63,0,63.00
09/23/2004,02:52,1038.75,1039.00,1038.75,1038.75,9,2,11.00
09/23/2004,02:54,1039.00,1039.00,1039.00,1039.00,99,0,99.00
09/23/2004,02:55,1039.00,1039.25,1039.00,1039.00,16,15,31.00
09/23/2004,02:56,1039.00,1039.25,1038.75,1039.00,11,9,20.00
09/23/2004,02:57,1039.00,1039.00,1038.75,1038.75,0,42,42.00
09/23/2004,02:58,1038.75,1038.75,1038.75,1038.75,0,3,3.00
09/23/2004,02:59,1038.75,1038.75,1038.75,1038.75,0,54,54.00
09/23/2004,03:00,1038.75,1038.75,1038.75,1038.75,0,5,5.00
09/23/2004,03:01,1038.75,1038.75,1038.50,1038.75,7,3,10.00
09/23/2004,03:02,1038.75,1039.00,1038.75,1039.00,31,0,31.00
09/23/2004,03:03,1038.75,1038.75,1038.75,1038.75,0,7,7.00
09/23/2004,03:04,1038.75,1038.75,1038.75,1038.75,0,2,2.00
09/23/2004,03:06,1038.75,1038.75,1038.75,1038.75,0,22,22.00
09/23/2004,03:07,1038.75,1038.75,1038.50,1038.50,0,11,11.00
09/23/2004,03:08,1038.75,1038.75,1038.75,1038.75,12,0,12.00
09/23/2004,03:12,1038.50,1038.50,1038.50,1038.50,0,33,33.00
09/23/2004,03:13,1038.50,1038.50,1038.50,1038.50,0,56,56.00
09/23/2004,03:15,1038.75,1038.75,1038.75,1038.75,7,0,7.00
09/23/2004,03:16,1038.75,1038.75,1038.50,1038.75,16,3,19.00
09/23/2004,03:17,1038.75,1039.00,1038.75,1038.75,31,4,35.00
09/23/2004,03:19,1039.00,1039.00,1038.75,1039.00,41,58,99.00
09/23/2004,03:20,1039.25,1039.25,1038.75,1038.75,13,55,68.00
09/23/2004,03:21,1039.00,1039.00,1039.00,1039.00,61,0,61.00
09/23/2004,03:22,1039.00,1039.00,1038.75,1038.75,40,26,66.00
09/23/2004,03:23,1038.75,1038.75,1038.75,1038.75,0,10,10.00
09/23/2004,03:24,1039.00,1039.00,1039.00,1039.00,7,0,7.00
09/23/2004,03:25,1039.00,1039.00,1039.00,1039.00,14,0,14.00
09/23/2004,03:26,1039.25,1039.25,1039.00,1039.00,2,14,16.00
09/23/2004,03:27,1039.00,1039.00,1039.00,1039.00,0,13,13.00
09/23/2004,03:28,1038.75,1038.75,1038.75,1038.75,0,40,40.00
09/23/2004,03:29,1038.75,1038.75,1038.75,1038.75,0,58,58.00
09/23/2004,03:30,1038.75,1038.75,1038.50,1038.50,0,33,33.00
09/23/2004,03:31,1038.50,1038.50,1038.50,1038.50,0,228,228.00
09/23/2004,03:32,1038.50,1038.50,1038.50,1038.50,0,39,39.00
09/23/2004,03:34,1038.75,1038.75,1038.75,1038.75,14,0,14.00
09/23/2004,03:36,1038.50,1038.50,1038.50,1038.50,0,12,12.00
09/23/2004,03:37,1038.75,1038.75,1038.50,1038.75,46,3,49.00
09/23/2004,03:39,1039.00,1039.00,1039.00,1039.00,7,0,7.00
09/23/2004,03:40,1039.00,1039.00,1039.00,1039.00,14,0,14.00
09/23/2004,03:41,1039.00,1039.00,1039.00,1039.00,4,0,4.00
09/23/2004,03:42,1039.00,1039.00,1039.00,1039.00,27,0,27.00
09/23/2004,03:43,1039.00,1039.00,1039.00,1039.00,6,0,6.00
09/23/2004,03:44,1039.00,1039.00,1038.75,1038.75,48,48,96.00
09/23/2004,03:45,1038.75,1038.75,1038.75,1038.75,0,5,5.00
09/23/2004,03:46,1038.75,1039.00,1038.75,1039.00,19,3,22.00
09/23/2004,03:47,1038.75,1038.75,1038.75,1038.75,0,16,16.00
09/23/2004,03:49,1038.75,1038.75,1038.75,1038.75,0,4,4.00
09/23/2004,03:50,1038.75,1038.75,1038.75,1038.75,0,25,25.00
09/23/2004,03:51,1038.75,1039.00,1038.75,1039.00,14,18,32.00
09/23/2004,03:52,1038.75,1038.75,1038.75,1038.75,0,1,1.00
09/23/2004,03:53,1038.75,1038.75,1038.75,1038.75,0,30,30.00
09/23/2004,03:54,1038.50,1038.50,1038.50,1038.50,0,41,41.00
09/23/2004,03:55,1038.50,1038.50,1038.25,1038.50,13,5,18.00
09/23/2004,03:56,1038.50,1038.50,1038.50,1038.50,13,0,13.00
09/23/2004,03:57,1038.50,1038.75,1038.50,1038.75,32,0,32.00
09/23/2004,03:58,1038.50,1038.50,1038.50,1038.50,0,13,13.00
09/23/2004,03:59,1038.50,1038.50,1038.50,1038.50,0,5,5.00
09/23/2004,04:01,1038.50,1038.50,1038.50,1038.50,0,5,5.00
09/23/2004,04:02,1038.50,1038.50,1038.50,1038.50,0,1,1.00
09/23/2004,04:03,1038.50,1039.00,1038.50,1039.00,89,1,90.00
09/23/2004,04:04,1038.75,1038.75,1038.50,1038.50,0,5,5.00
09/23/2004,04:09,1038.75,1038.75,1038.75,1038.75,11,0,11.00
09/23/2004,04:11,1038.75,1038.75,1038.75,1038.75,2,0,2.00
09/23/2004,04:14,1038.75,1038.75,1038.75,1038.75,27,0,27.00
09/23/2004,04:15,1038.75,1038.75,1038.75,1038.75,10,0,10.00
09/23/2004,04:16,1038.75,1038.75,1038.75,1038.75,8,0,8.00
09/23/2004,04:18,1038.50,1038.50,1038.50,1038.50,0,27,27.00
09/23/2004,04:19,1038.50,1038.50,1038.50,1038.50,0,54,54.00
09/23/2004,04:20,1038.50,1038.50,1038.50,1038.50,0,10,10.00
09/23/2004,04:21,1038.50,1038.50,1038.50,1038.50,0,12,12.00
09/23/2004,04:22,1038.50,1038.75,1038.50,1038.75,10,16,26.00
09/23/2004,04:23,1038.50,1038.50,1038.50,1038.50,0,6,6.00
09/23/2004,04:24,1038.50,1038.50,1038.25,1038.25,0,12,12.00
09/23/2004,04:25,1038.50,1038.50,1038.00,1038.00,21,379,400.00
09/23/2004,04:26,1038.00,1038.00,1037.75,1038.00,134,14,148.00
09/23/2004,04:27,1038.00,1038.00,1038.00,1038.00,54,0,54.00
09/23/2004,04:28,1038.00,1038.25,1038.00,1038.25,6,0,6.00
09/23/2004,04:29,1038.25,1038.25,1038.25,1038.25,31,0,31.00
09/23/2004,04:30,1038.00,1038.00,1038.00,1038.00,0,59,59.00
09/23/2004,04:31,1038.00,1038.00,1038.00,1038.00,0,6,6.00
09/23/2004,04:32,1038.00,1038.00,1037.75,1038.00,3,29,32.00
09/23/2004,04:33,1038.00,1038.00,1038.00,1038.00,8,0,8.00
09/23/2004,04:34,1038.00,1038.00,1037.75,1038.00,9,7,16.00
09/23/2004,04:36,1038.00,1038.00,1037.75,1037.75,8,33,41.00
09/23/2004,04:37,1037.75,1038.00,1037.50,1037.50,1,85,86.00
09/23/2004,04:38,1037.75,1037.75,1037.50,1037.75,29,60,89.00
09/23/2004,04:39,1037.75,1037.75,1037.50,1037.75,11,1,12.00
09/23/2004,04:40,1037.75,1037.75,1037.50,1037.50,4,7,11.00
09/23/2004,04:41,1037.50,1037.75,1037.50,1037.75,95,2,97.00
09/23/2004,04:42,1037.75,1037.75,1037.75,1037.75,1,0,1.00
09/23/2004,04:43,1037.75,1037.75,1037.75,1037.75,123,0,123.00
09/23/2004,04:44,1037.50,1037.50,1037.50,1037.50,0,12,12.00
09/23/2004,04:45,1037.50,1037.75,1037.50,1037.75,4,1,5.00
09/23/2004,04:46,1037.75,1037.75,1037.50,1037.50,8,3,11.00
09/23/2004,04:47,1037.75,1037.75,1037.75,1037.75,14,0,14.00
09/23/2004,04:48,1037.50,1037.50,1037.50,1037.50,0,1,1.00
09/23/2004,04:49,1037.75,1037.75,1037.50,1037.50,22,3,25.00
09/23/2004,04:50,1037.75,1037.75,1037.75,1037.75,32,0,32.00
09/23/2004,04:51,1037.75,1037.75,1037.75,1037.75,1,0,1.00
09/23/2004,04:52,1037.75,1038.00,1037.50,1037.75,19,41,60.00
09/23/2004,04:53,1037.75,1037.75,1037.75,1037.75,9,0,9.00
09/23/2004,04:54,1037.75,1037.75,1037.50,1037.75,6,11,17.00
09/23/2004,04:55,1037.75,1037.75,1037.75,1037.75,8,0,8.00
09/23/2004,04:56,1037.50,1037.75,1037.50,1037.75,8,4,12.00
09/23/2004,04:57,1037.75,1037.75,1037.75,1037.75,1,0,1.00
09/23/2004,04:58,1037.75,1037.75,1037.75,1037.75,9,0,9.00
09/23/2004,05:00,1037.75,1037.75,1037.50,1037.50,15,10,25.00
09/23/2004,05:01,1037.75,1037.75,1037.75,1037.75,1,0,1.00
09/23/2004,05:02,1037.75,1037.75,1037.75,1037.75,32,0,32.00
09/23/2004,05:03,1038.00,1038.00,1038.00,1038.00,14,0,14.00
09/23/2004,05:04,1038.00,1038.00,1038.00,1038.00,82,0,82.00
09/23/2004,05:05,1038.00,1038.00,1038.00,1038.00,10,0,10.00
09/23/2004,05:06,1038.00,1038.00,1038.00,1038.00,14,0,14.00
09/23/2004,05:07,1038.00,1038.00,1037.75,1038.00,11,3,14.00
09/23/2004,05:08,1038.00,1038.00,1038.00,1038.00,41,0,41.00
09/23/2004,05:09,1038.00,1038.00,1038.00,1038.00,2,0,2.00
09/23/2004,05:10,1038.00,1038.00,1037.75,1038.00,8,2,10.00
09/23/2004,05:11,1038.00,1038.25,1038.00,1038.25,6,1,7.00
09/23/2004,05:12,1038.00,1038.25,1038.00,1038.00,4,12,16.00
09/23/2004,05:13,1038.00,1038.00,1038.00,1038.00,0,6,6.00
09/23/2004,05:14,1038.00,1038.00,1038.00,1038.00,0,2,2.00
09/23/2004,05:15,1038.00,1038.00,1038.00,1038.00,0,18,18.00
09/23/2004,05:16,1038.00,1038.00,1038.00,1038.00,0,10,10.00
09/23/2004,05:18,1038.00,1038.00,1038.00,1038.00,0,18,18.00
09/23/2004,05:19,1038.00,1038.25,1038.00,1038.25,8,21,29.00
09/23/2004,05:21,1038.25,1038.25,1038.00,1038.00,6,17,23.00
09/23/2004,05:22,1038.25,1038.50,1038.25,1038.50,158,0,158.00
09/23/2004,05:23,1038.50,1038.50,1038.50,1038.50,68,0,68.00
09/23/2004,05:24,1038.50,1038.50,1038.50,1038.50,41,0,41.00
09/23/2004,05:25,1038.25,1038.50,1038.25,1038.50,60,1,61.00
09/23/2004,05:26,1038.50,1038.50,1038.50,1038.50,6,0,6.00
09/23/2004,05:27,1038.50,1038.50,1038.50,1038.50,39,0,39.00
09/23/2004,05:28,1038.50,1038.50,1038.50,1038.50,3,0,3.00
09/23/2004,05:29,1038.50,1038.75,1038.50,1038.75,30,5,35.00
09/23/2004,05:30,1038.25,1038.50,1038.25,1038.50,14,2,16.00
09/23/2004,05:31,1038.50,1038.75,1038.50,1038.75,21,1,22.00
09/23/2004,05:32,1038.25,1038.25,1038.25,1038.25,0,1,1.00
09/23/2004,05:33,1038.50,1038.50,1038.50,1038.50,6,0,6.00
09/23/2004,05:34,1038.50,1038.50,1038.25,1038.25,14,1,15.00
09/23/2004,05:35,1038.50,1038.50,1038.50,1038.50,20,0,20.00
09/23/2004,05:36,1038.25,1038.50,1038.25,1038.50,1,10,11.00
09/23/2004,05:37,1038.50,1038.50,1038.25,1038.25,22,1,23.00
09/23/2004,05:38,1038.25,1038.50,1038.25,1038.50,79,2,81.00
09/23/2004,05:39,1038.50,1038.50,1038.50,1038.50,3,0,3.00
09/23/2004,05:41,1038.75,1038.75,1038.75,1038.75,14,0,14.00
09/23/2004,05:42,1038.50,1038.50,1038.50,1038.50,0,2,2.00
09/23/2004,05:43,1038.50,1038.50,1038.50,1038.50,0,1,1.00
09/23/2004,05:44,1038.50,1038.75,1038.50,1038.75,15,13,28.00
09/23/2004,05:45,1038.50,1038.50,1038.50,1038.50,0,16,16.00
09/23/2004,05:47,1038.50,1038.50,1038.50,1038.50,0,3,3.00
09/23/2004,05:48,1038.75,1038.75,1038.50,1038.50,15,1,16.00
09/23/2004,05:49,1038.50,1038.50,1038.50,1038.50,0,2,2.00
09/23/2004,05:50,1038.50,1038.50,1038.50,1038.50,0,6,6.00
09/23/2004,05:51,1038.75,1038.75,1038.75,1038.75,15,0,15.00
09/23/2004,05:54,1038.75,1038.75,1038.75,1038.75,20,0,20.00
09/23/2004,05:55,1038.75,1038.75,1038.75,1038.75,148,0,148.00
09/23/2004,05:56,1038.75,1038.75,1038.50,1038.50,5,11,16.00
09/23/2004,05:57,1038.75,1038.75,1038.50,1038.75,210,10,220.00
09/23/2004,05:58,1038.50,1038.50,1038.50,1038.50,0,80,80.00
09/23/2004,05:59,1038.50,1038.50,1038.50,1038.50,0,4,4.00
09/23/2004,06:00,1038.75,1038.75,1038.50,1038.50,7,5,12.00
09/23/2004,06:01,1038.50,1038.75,1038.50,1038.75,24,24,48.00
09/23/2004,06:02,1038.75,1039.00,1038.75,1038.75,10,10,20.00
09/23/2004,06:03,1038.75,1038.75,1038.75,1038.75,0,4,4.00
09/23/2004,06:04,1038.75,1038.75,1038.50,1038.50,0,12,12.00
09/23/2004,06:05,1038.75,1038.75,1038.75,1038.75,15,0,15.00
09/23/2004,06:06,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/23/2004,06:07,1038.75,1038.75,1038.75,1038.75,5,0,5.00
09/23/2004,06:08,1038.50,1038.75,1038.50,1038.75,17,43,60.00
09/23/2004,06:11,1038.50,1038.50,1038.50,1038.50,0,4,4.00
09/23/2004,06:12,1038.75,1038.75,1038.75,1038.75,15,0,15.00
09/23/2004,06:13,1038.75,1038.75,1038.75,1038.75,2,0,2.00
09/23/2004,06:14,1038.50,1038.50,1038.50,1038.50,0,39,39.00
09/23/2004,06:15,1038.50,1038.75,1038.50,1038.50,15,3,18.00
09/23/2004,06:16,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/23/2004,06:17,1038.75,1038.75,1038.50,1038.75,7,1,8.00
09/23/2004,06:18,1038.75,1039.00,1038.75,1039.00,77,0,77.00
09/23/2004,06:19,1039.00,1039.00,1039.00,1039.00,18,0,18.00
09/23/2004,06:22,1038.75,1038.75,1038.75,1038.75,0,53,53.00
09/23/2004,06:23,1038.50,1038.50,1038.50,1038.50,0,28,28.00
09/23/2004,06:24,1038.50,1038.50,1038.25,1038.25,0,104,104.00
09/23/2004,06:25,1038.25,1038.50,1038.00,1038.25,42,28,70.00
09/23/2004,06:26,1038.25,1038.25,1038.25,1038.25,0,21,21.00
09/23/2004,06:28,1038.25,1038.25,1038.25,1038.25,0,20,20.00
09/23/2004,06:29,1038.00,1038.25,1038.00,1038.00,1,84,85.00
09/23/2004,06:31,1038.25,1038.25,1038.00,1038.00,7,7,14.00
09/23/2004,06:32,1038.25,1038.25,1038.25,1038.25,21,0,21.00
09/23/2004,06:33,1038.25,1038.25,1038.25,1038.25,8,0,8.00
09/23/2004,06:34,1038.00,1038.00,1038.00,1038.00,0,2,2.00
09/23/2004,06:35,1038.25,1038.25,1038.25,1038.25,311,0,311.00
09/23/2004,06:36,1038.50,1038.50,1038.50,1038.50,1,0,1.00
09/23/2004,06:37,1038.25,1038.25,1038.25,1038.25,0,17,17.00
09/23/2004,06:38,1038.25,1038.25,1038.25,1038.25,0,2,2.00
09/23/2004,06:39,1038.00,1038.25,1038.00,1038.25,92,1,93.00
09/23/2004,06:40,1038.25,1038.25,1038.25,1038.25,62,0,62.00
09/23/2004,06:41,1038.25,1038.25,1038.00,1038.00,4,5,9.00
09/23/2004,06:42,1038.25,1038.25,1038.25,1038.25,19,0,19.00
09/23/2004,06:43,1038.00,1038.25,1038.00,1038.25,1,3,4.00
09/23/2004,06:45,1038.25,1038.25,1038.00,1038.00,8,1,9.00
09/23/2004,06:46,1038.25,1038.25,1038.00,1038.25,28,1,29.00
09/23/2004,06:47,1038.25,1038.25,1038.25,1038.25,7,0,7.00
09/23/2004,06:48,1038.25,1038.25,1038.25,1038.25,21,0,21.00
09/23/2004,06:49,1038.50,1038.50,1038.50,1038.50,1,0,1.00
09/23/2004,06:50,1038.25,1038.25,1038.25,1038.25,0,1,1.00
09/23/2004,06:51,1038.25,1038.25,1038.25,1038.25,0,12,12.00
09/23/2004,06:52,1038.25,1038.50,1038.25,1038.50,2,24,26.00
09/23/2004,06:54,1038.25,1038.25,1038.25,1038.25,0,115,115.00
09/23/2004,06:55,1038.25,1038.25,1038.25,1038.25,0,11,11.00
09/23/2004,06:56,1038.00,1038.00,1037.75,1038.00,5,58,63.00
09/23/2004,06:57,1038.00,1038.00,1037.75,1038.00,25,2,27.00
09/23/2004,06:58,1038.00,1038.00,1037.75,1037.75,6,27,33.00
09/23/2004,06:59,1037.75,1037.75,1037.50,1037.50,0,83,83.00
09/23/2004,07:00,1037.75,1037.75,1037.50,1037.75,46,50,96.00
09/23/2004,07:01,1038.00,1038.00,1038.00,1038.00,14,0,14.00
09/23/2004,07:02,1038.00,1038.00,1038.00,1038.00,2,0,2.00
09/23/2004,07:03,1038.00,1038.00,1038.00,1038.00,34,0,34.00
09/23/2004,07:04,1038.00,1038.00,1038.00,1038.00,52,0,52.00
09/23/2004,07:05,1038.25,1038.25,1038.00,1038.00,2,1,3.00
09/23/2004,07:07,1038.25,1038.25,1038.00,1038.00,1,1,2.00
09/23/2004,07:08,1038.00,1038.00,1037.75,1037.75,0,38,38.00
09/23/2004,07:09,1037.75,1038.00,1037.75,1037.75,2,96,98.00
09/23/2004,07:10,1037.75,1037.75,1037.75,1037.75,0,114,114.00
09/23/2004,07:11,1038.00,1038.00,1037.75,1037.75,4,106,110.00
09/23/2004,07:12,1037.75,1037.75,1037.75,1037.75,0,2,2.00
09/23/2004,07:13,1037.75,1037.75,1037.75,1037.75,0,12,12.00
09/23/2004,07:14,1037.75,1038.00,1037.75,1038.00,45,2,47.00
09/23/2004,07:16,1038.00,1038.25,1037.75,1038.00,97,111,208.00
09/23/2004,07:17,1038.00,1038.00,1037.75,1038.00,9,26,35.00
09/23/2004,07:18,1038.00,1038.00,1037.75,1037.75,1,67,68.00
09/23/2004,07:19,1037.75,1038.00,1037.75,1037.75,2,14,16.00
09/23/2004,07:20,1037.75,1038.00,1037.50,1037.50,14,74,88.00
09/23/2004,07:21,1037.50,1037.75,1037.25,1037.25,26,163,189.00
09/23/2004,07:22,1037.25,1037.50,1037.25,1037.25,5,78,83.00
09/23/2004,07:23,1037.25,1037.25,1037.00,1037.25,168,380,548.00
09/23/2004,07:24,1037.25,1037.50,1037.25,1037.25,8,55,63.00
09/23/2004,07:25,1037.50,1037.50,1037.25,1037.50,119,3,122.00
09/23/2004,07:26,1037.50,1037.50,1037.50,1037.50,18,0,18.00
09/23/2004,07:27,1037.50,1037.50,1037.25,1037.50,97,1,98.00
09/23/2004,07:28,1037.25,1037.50,1037.25,1037.50,3,12,15.00
09/23/2004,07:29,1037.50,1037.50,1037.50,1037.50,64,0,64.00
09/23/2004,07:30,1037.50,1037.50,1037.25,1037.25,61,5,66.00
09/23/2004,07:31,1037.25,1037.50,1036.75,1037.50,121,393,514.00
09/23/2004,07:32,1037.50,1037.50,1037.25,1037.50,31,272,303.00
09/23/2004,07:33,1037.50,1037.75,1037.25,1037.25,138,170,308.00
09/23/2004,07:34,1037.25,1037.50,1037.25,1037.25,26,189,215.00
09/23/2004,07:35,1037.25,1037.25,1037.25,1037.25,0,184,184.00
09/23/2004,07:36,1037.25,1037.25,1037.25,1037.25,0,167,167.00
09/23/2004,07:37,1037.25,1037.50,1037.25,1037.50,187,158,345.00
09/23/2004,07:38,1037.75,1037.75,1037.50,1037.50,2,62,64.00
09/23/2004,07:39,1037.25,1037.25,1037.25,1037.25,0,5,5.00
09/23/2004,07:40,1037.50,1037.50,1037.25,1037.50,2,17,19.00
09/23/2004,07:41,1037.25,1037.50,1037.25,1037.25,1,178,179.00
09/23/2004,07:42,1037.25,1037.25,1037.25,1037.25,0,153,153.00
09/23/2004,07:43,1037.25,1037.25,1037.25,1037.25,0,149,149.00
09/23/2004,07:44,1037.25,1037.25,1037.25,1037.25,0,213,213.00
09/23/2004,07:45,1037.25,1037.25,1037.25,1037.25,0,4,4.00
09/23/2004,07:46,1037.25,1037.25,1037.25,1037.25,0,4,4.00
09/23/2004,07:47,1037.50,1037.75,1037.50,1037.75,161,0,161.00
09/23/2004,07:48,1037.75,1037.75,1037.75,1037.75,123,0,123.00
09/23/2004,07:49,1037.75,1037.75,1037.75,1037.75,6,0,6.00
09/23/2004,07:50,1037.75,1037.75,1037.50,1037.50,146,88,234.00
09/23/2004,07:51,1037.75,1037.75,1037.75,1037.75,80,0,80.00
09/23/2004,07:52,1037.75,1037.75,1037.75,1037.75,3,0,3.00
09/23/2004,07:53,1037.75,1037.75,1037.75,1037.75,219,0,219.00
09/23/2004,07:54,1037.75,1037.75,1037.75,1037.75,36,0,36.00
09/23/2004,07:55,1038.00,1038.00,1037.75,1037.75,10,11,21.00
09/23/2004,07:56,1037.75,1038.00,1037.75,1038.00,11,3,14.00
09/23/2004,07:57,1038.00,1038.00,1038.00,1038.00,3,0,3.00
09/23/2004,07:58,1037.75,1038.00,1037.75,1037.75,1,18,19.00
09/23/2004,07:59,1037.75,1037.75,1037.25,1037.50,137,236,373.00
09/23/2004,08:00,1037.50,1037.75,1037.50,1037.75,153,1,154.00
09/23/2004,08:01,1037.75,1038.00,1037.75,1037.75,25,8,33.00
09/23/2004,08:02,1037.75,1037.75,1037.75,1037.75,0,11,11.00
09/23/2004,08:03,1038.00,1038.00,1038.00,1038.00,4,0,4.00
09/23/2004,08:04,1038.00,1038.00,1037.75,1037.75,10,19,29.00
09/23/2004,08:05,1038.00,1038.00,1038.00,1038.00,61,0,61.00
09/23/2004,08:06,1038.00,1038.00,1038.00,1038.00,13,0,13.00
09/23/2004,08:07,1038.00,1038.00,1038.00,1038.00,3,0,3.00
09/23/2004,08:08,1038.00,1038.00,1037.75,1037.75,33,10,43.00
09/23/2004,08:09,1037.75,1038.00,1037.75,1038.00,5,107,112.00
09/23/2004,08:10,1037.75,1038.00,1037.75,1037.75,1,2,3.00
09/23/2004,08:11,1037.75,1037.75,1037.75,1037.75,0,13,13.00
09/23/2004,08:12,1037.75,1037.75,1037.75,1037.75,0,5,5.00
09/23/2004,08:13,1037.75,1037.75,1037.50,1037.75,44,56,100.00
09/23/2004,08:14,1037.75,1038.00,1037.75,1038.00,91,0,91.00
09/23/2004,08:15,1038.00,1038.50,1038.00,1038.50,897,1,898.00
09/23/2004,08:16,1038.50,1039.00,1038.50,1038.75,708,160,868.00
09/23/2004,08:17,1038.75,1038.75,1038.50,1038.75,10,1,11.00
09/23/2004,08:18,1038.50,1038.75,1038.50,1038.75,27,2,29.00
09/23/2004,08:19,1038.75,1038.75,1038.50,1038.75,27,6,33.00
09/23/2004,08:20,1038.75,1038.75,1038.50,1038.75,9,20,29.00
09/23/2004,08:21,1038.75,1038.75,1038.50,1038.75,40,31,71.00
09/23/2004,08:22,1038.75,1038.75,1038.50,1038.75,102,102,204.00
09/23/2004,08:23,1038.75,1039.00,1038.50,1038.50,436,221,657.00
09/23/2004,08:24,1038.50,1038.75,1038.50,1038.75,241,8,249.00
09/23/2004,08:25,1039.00,1039.00,1038.50,1038.75,93,120,213.00
09/23/2004,08:26,1038.75,1039.00,1038.75,1039.00,20,3,23.00
09/23/2004,08:27,1038.75,1039.00,1038.75,1039.00,1,51,52.00
09/23/2004,08:28,1038.75,1039.00,1038.50,1038.75,70,256,326.00
09/23/2004,08:29,1038.75,1038.75,1038.25,1038.50,241,270,511.00
09/23/2004,08:30,1038.25,1039.00,1038.25,1038.75,1518,161,1679.00
09/23/2004,08:31,1038.75,1039.25,1038.50,1039.25,3139,1780,4919.00
09/23/2004,08:32,1039.25,1039.50,1039.00,1039.00,1715,1285,3000.00
09/23/2004,08:33,1039.25,1039.75,1039.00,1039.50,3112,1918,5030.00
09/23/2004,08:34,1039.75,1039.75,1038.50,1038.50,385,3783,4168.00
09/23/2004,08:35,1038.50,1038.75,1037.75,1038.25,1446,2849,4295.00
09/23/2004,08:36,1038.25,1038.75,1038.00,1038.50,3493,1959,5452.00
09/23/2004,08:37,1038.50,1038.75,1038.25,1038.25,471,2738,3209.00
09/23/2004,08:38,1038.25,1038.25,1037.25,1037.75,1253,3302,4555.00
09/23/2004,08:39,1037.75,1038.00,1037.50,1037.75,829,1193,2022.00
09/23/2004,08:40,1037.75,1038.25,1037.75,1038.25,1318,141,1459.00
09/23/2004,08:41,1038.25,1038.75,1038.00,1038.50,1522,521,2043.00
09/23/2004,08:42,1038.25,1038.50,1038.25,1038.50,437,1876,2313.00
09/23/2004,08:43,1038.50,1038.75,1038.25,1038.50,1468,478,1946.00
09/23/2004,08:44,1038.25,1038.75,1038.25,1038.50,369,568,937.00
09/23/2004,08:45,1038.50,1038.75,1038.25,1038.25,425,455,880.00
09/23/2004,08:46,1038.50,1038.50,1037.50,1037.75,722,2406,3128.00
09/23/2004,08:47,1037.50,1037.75,1037.00,1037.00,79,3305,3384.00
09/23/2004,08:48,1037.25,1037.25,1036.50,1036.50,1501,2932,4433.00
09/23/2004,08:49,1036.75,1037.00,1036.50,1036.75,1374,1797,3171.00
09/23/2004,08:50,1036.75,1036.75,1036.50,1036.75,945,722,1667.00
09/23/2004,08:51,1036.75,1036.75,1036.25,1036.25,849,774,1623.00
09/23/2004,08:52,1036.25,1036.50,1036.25,1036.50,119,686,805.00
09/23/2004,08:53,1036.50,1036.50,1036.00,1036.25,438,1329,1767.00
09/23/2004,08:54,1036.25,1036.50,1036.00,1036.00,186,829,1015.00
09/23/2004,08:55,1036.00,1036.50,1035.75,1036.50,3651,1665,5316.00
09/23/2004,08:56,1036.50,1036.50,1036.00,1036.25,930,1150,2080.00
09/23/2004,08:57,1036.25,1036.75,1036.00,1036.25,1221,1797,3018.00
09/23/2004,08:58,1036.00,1036.25,1035.75,1036.25,975,907,1882.00
09/23/2004,08:59,1036.25,1036.25,1036.00,1036.25,462,104,566.00
09/23/2004,09:00,1036.25,1036.25,1036.00,1036.00,595,141,736.00
09/23/2004,09:01,1036.00,1036.25,1034.75,1035.25,1528,5112,6640.00
09/23/2004,09:02,1035.25,1036.50,1035.25,1036.50,3582,1479,5061.00
09/23/2004,09:03,1036.50,1036.75,1036.00,1036.25,1990,1334,3324.00
09/23/2004,09:04,1036.25,1036.50,1036.00,1036.25,1237,432,1669.00
09/23/2004,09:05,1036.50,1036.50,1035.50,1035.75,411,1557,1968.00
09/23/2004,09:06,1036.00,1036.25,1035.75,1036.25,599,263,862.00
09/23/2004,09:07,1036.25,1036.25,1035.75,1036.00,448,546,994.00
09/23/2004,09:08,1036.00,1036.75,1036.00,1036.25,2503,631,3134.00
09/23/2004,09:09,1036.50,1036.50,1035.50,1036.00,391,2002,2393.00
09/23/2004,09:10,1035.75,1036.25,1035.75,1036.00,591,245,836.00
09/23/2004,09:11,1036.00,1036.25,1034.75,1035.00,1280,4880,6160.00
09/23/2004,09:12,1035.25,1036.00,1035.00,1036.00,2468,1110,3578.00
09/23/2004,09:13,1035.75,1036.00,1035.50,1036.00,996,1043,2039.00
09/23/2004,09:14,1036.00,1036.75,1036.00,1036.25,2790,984,3774.00
09/23/2004,09:15,1036.25,1036.75,1036.00,1036.75,1527,1424,2951.00
09/23/2004,09:16,1036.75,1037.75,1036.50,1037.50,7000,2251,9251.00
09/23/2004,09:17,1037.25,1037.75,1037.00,1037.75,3461,3281,6742.00
09/23/2004,09:18,1037.50,1038.25,1037.50,1037.75,2802,1295,4097.00
09/23/2004,09:19,1037.75,1038.00,1037.50,1037.75,2865,1764,4629.00
09/23/2004,09:20,1037.75,1038.75,1037.75,1038.75,4982,1029,6011.00
09/23/2004,09:21,1038.75,1039.00,1038.25,1038.25,1459,1008,2467.00
09/23/2004,09:22,1038.50,1038.50,1037.75,1038.00,249,2257,2506.00
09/23/2004,09:23,1038.00,1038.00,1037.50,1037.75,210,942,1152.00
09/23/2004,09:24,1037.50,1037.75,1037.50,1037.75,365,125,490.00
09/23/2004,09:25,1037.50,1037.75,1037.00,1037.25,1939,2781,4720.00
09/23/2004,09:26,1037.50,1038.25,1037.25,1038.00,2145,2076,4221.00
09/23/2004,09:27,1038.00,1038.50,1037.75,1038.25,2786,980,3766.00
09/23/2004,09:28,1038.25,1038.50,1038.00,1038.25,792,1517,2309.00
09/23/2004,09:29,1038.00,1038.25,1038.00,1038.00,126,197,323.00
09/23/2004,09:30,1038.00,1038.50,1037.75,1038.00,3617,1723,5340.00
09/23/2004,09:31,1038.00,1038.00,1037.25,1037.25,679,2413,3092.00
09/23/2004,09:32,1037.25,1037.75,1037.25,1037.75,389,616,1005.00
09/23/2004,09:33,1037.50,1038.00,1037.50,1037.75,809,841,1650.00
09/23/2004,09:34,1038.00,1038.25,1037.50,1037.50,526,851,1377.00
09/23/2004,09:35,1037.75,1038.00,1037.25,1037.75,281,1455,1736.00
09/23/2004,09:36,1037.75,1038.00,1037.50,1037.50,273,317,590.00
09/23/2004,09:37,1037.75,1037.75,1037.00,1037.00,123,1083,1206.00
09/23/2004,09:38,1037.25,1037.25,1036.50,1037.00,561,1689,2250.00
09/23/2004,09:39,1037.00,1037.25,1036.75,1037.00,318,513,831.00
09/23/2004,09:40,1037.00,1037.25,1036.50,1036.75,68,1380,1448.00
09/23/2004,09:41,1036.75,1037.25,1036.50,1037.25,1062,788,1850.00
09/23/2004,09:42,1037.00,1037.25,1036.75,1037.00,850,963,1813.00
09/23/2004,09:43,1037.25,1037.75,1037.00,1037.00,1259,1218,2477.00
09/23/2004,09:44,1037.00,1037.00,1036.25,1036.50,243,4129,4372.00
09/23/2004,09:45,1036.50,1036.50,1035.25,1035.50,1436,4765,6201.00
09/23/2004,09:46,1035.50,1035.50,1034.50,1035.00,3263,3221,6484.00
09/23/2004,09:47,1035.00,1035.75,1034.75,1035.00,1734,1807,3541.00
09/23/2004,09:48,1035.00,1035.75,1035.00,1035.00,1624,905,2529.00
09/23/2004,09:49,1035.25,1035.25,1035.00,1035.00,128,319,447.00
09/23/2004,09:50,1035.00,1035.75,1035.00,1035.50,463,254,717.00
09/23/2004,09:51,1035.50,1037.25,1035.50,1037.00,4703,295,4998.00
09/23/2004,09:52,1037.00,1037.50,1036.75,1037.00,1325,914,2239.00
09/23/2004,09:53,1037.00,1037.25,1036.75,1036.75,521,772,1293.00
09/23/2004,09:54,1036.75,1037.00,1036.75,1036.75,16,558,574.00
09/23/2004,09:55,1037.00,1037.50,1036.75,1037.25,1250,566,1816.00
09/23/2004,09:56,1037.25,1037.50,1036.75,1036.75,28,697,725.00
09/23/2004,09:57,1036.75,1038.25,1036.75,1038.00,4176,613,4789.00
09/23/2004,09:58,1038.00,1038.50,1037.75,1038.00,3544,689,4233.00
09/23/2004,09:59,1038.00,1038.00,1037.75,1038.00,28,370,398.00
09/23/2004,10:00,1038.00,1038.50,1037.75,1038.25,1616,461,2077.00
09/23/2004,10:01,1038.25,1038.50,1038.00,1038.25,782,519,1301.00
09/23/2004,10:02,1038.25,1038.25,1038.00,1038.00,144,460,604.00
09/23/2004,10:03,1038.00,1038.25,1037.75,1037.75,64,1020,1084.00
09/23/2004,10:04,1037.75,1037.75,1037.25,1037.50,191,667,858.00
09/23/2004,10:05,1037.50,1038.00,1037.50,1037.75,867,952,1819.00
09/23/2004,10:06,1037.75,1038.00,1037.50,1037.50,518,559,1077.00
09/23/2004,10:07,1037.50,1037.50,1036.75,1037.00,120,1634,1754.00
09/23/2004,10:08,1036.75,1037.25,1036.75,1037.00,638,209,847.00
09/23/2004,10:09,1037.25,1037.50,1037.00,1037.00,387,306,693.00
09/23/2004,10:10,1037.00,1037.25,1037.00,1037.00,29,645,674.00
09/23/2004,10:11,1037.00,1037.50,1036.50,1037.50,1110,581,1691.00
09/23/2004,10:12,1037.25,1037.50,1037.25,1037.25,393,185,578.00
09/23/2004,10:13,1037.25,1037.50,1037.25,1037.50,94,385,479.00
09/23/2004,10:14,1037.25,1037.50,1037.25,1037.50,499,431,930.00
09/23/2004,10:15,1037.50,1037.75,1037.25,1037.25,37,94,131.00
09/23/2004,10:16,1037.25,1037.75,1037.25,1037.25,242,573,815.00
09/23/2004,10:17,1037.25,1037.50,1037.25,1037.50,257,216,473.00
09/23/2004,10:18,1037.50,1037.75,1037.25,1037.50,32,305,337.00
09/23/2004,10:19,1037.50,1037.50,1037.25,1037.25,26,7,33.00
09/23/2004,10:20,1037.25,1037.50,1037.00,1037.00,34,503,537.00
09/23/2004,10:21,1037.25,1037.50,1037.00,1037.50,948,3,951.00
09/23/2004,10:22,1037.50,1037.75,1037.50,1037.50,88,8,96.00
09/23/2004,10:23,1037.50,1037.75,1037.00,1037.00,18,555,573.00
09/23/2004,10:24,1037.00,1037.50,1037.00,1037.00,88,349,437.00
09/23/2004,10:25,1037.00,1037.25,1037.00,1037.00,5,186,191.00
09/23/2004,10:26,1037.00,1037.25,1037.00,1037.00,2,79,81.00
09/23/2004,10:27,1037.00,1037.50,1037.00,1037.25,253,50,303.00
09/23/2004,10:28,1037.25,1037.75,1037.25,1037.25,338,68,406.00
09/23/2004,10:29,1037.50,1037.50,1037.25,1037.50,47,119,166.00
09/23/2004,10:30,1037.25,1037.50,1037.25,1037.25,333,53,386.00
09/23/2004,10:31,1037.50,1037.50,1037.25,1037.50,113,77,190.00
09/23/2004,10:32,1037.50,1038.00,1037.25,1037.75,1505,141,1646.00
09/23/2004,10:33,1037.50,1037.75,1037.50,1037.50,217,25,242.00
09/23/2004,10:34,1037.75,1037.75,1037.50,1037.50,20,93,113.00
09/23/2004,10:35,1037.50,1037.75,1037.25,1037.25,10,344,354.00
09/23/2004,10:36,1037.50,1037.50,1037.25,1037.25,77,74,151.00
09/23/2004,10:37,1037.50,1037.50,1037.25,1037.25,253,425,678.00
09/23/2004,10:38,1037.25,1037.50,1037.00,1037.25,19,270,289.00
09/23/2004,10:39,1037.00,1037.25,1037.00,1037.25,8,238,246.00
09/23/2004,10:40,1037.25,1037.25,1036.75,1036.75,12,373,385.00
09/23/2004,10:41,1036.75,1037.00,1036.75,1037.00,11,20,31.00
09/23/2004,10:42,1037.00,1037.00,1036.75,1036.75,35,471,506.00
09/23/2004,10:43,1036.75,1036.75,1036.75,1036.75,0,411,411.00
09/23/2004,10:44,1036.75,1036.75,1036.25,1036.50,117,859,976.00
09/23/2004,10:45,1036.25,1036.50,1036.00,1036.00,143,672,815.00
09/23/2004,10:46,1036.00,1036.50,1036.00,1036.25,400,382,782.00
09/23/2004,10:47,1036.25,1036.25,1035.50,1036.00,375,947,1322.00
09/23/2004,10:48,1035.75,1036.00,1035.75,1036.00,137,69,206.00
09/23/2004,10:49,1036.00,1036.25,1035.75,1036.25,187,40,227.00
09/23/2004,10:50,1036.25,1036.25,1036.00,1036.00,37,7,44.00
09/23/2004,10:51,1036.25,1037.25,1036.00,1037.25,2063,54,2117.00
09/23/2004,10:52,1037.25,1037.25,1037.00,1037.25,1147,514,1661.00
09/23/2004,10:53,1037.25,1037.25,1037.00,1037.25,589,61,650.00
09/23/2004,10:54,1037.25,1037.50,1036.50,1036.50,294,939,1233.00
09/23/2004,10:55,1036.75,1037.25,1036.50,1037.00,1276,222,1498.00
09/23/2004,10:56,1037.25,1037.50,1036.75,1036.75,437,552,989.00
09/23/2004,10:57,1036.75,1036.75,1036.50,1036.75,17,474,491.00
09/23/2004,10:58,1036.50,1037.25,1036.50,1037.25,344,195,539.00
09/23/2004,10:59,1037.25,1037.25,1036.50,1037.00,94,88,182.00
09/23/2004,11:00,1037.00,1037.00,1035.75,1035.75,101,1844,1945.00
09/23/2004,11:01,1036.00,1036.25,1035.50,1036.00,577,868,1445.00
09/23/2004,11:02,1036.00,1036.00,1035.75,1035.75,19,138,157.00
09/23/2004,11:03,1035.75,1036.00,1035.50,1035.75,133,380,513.00
09/23/2004,11:04,1035.75,1036.00,1035.75,1036.00,37,5,42.00
09/23/2004,11:05,1036.00,1036.00,1035.75,1036.00,50,168,218.00
09/23/2004,11:06,1036.00,1036.25,1035.75,1036.00,369,11,380.00
09/23/2004,11:07,1036.25,1036.25,1036.00,1036.00,722,456,1178.00
09/23/2004,11:08,1036.00,1036.25,1035.00,1035.25,473,2089,2562.00
09/23/2004,11:09,1035.25,1035.75,1035.25,1035.25,1299,422,1721.00
09/23/2004,11:10,1035.50,1036.25,1035.50,1036.25,1561,1387,2948.00
09/23/2004,11:11,1036.00,1036.25,1036.00,1036.00,21,577,598.00
09/23/2004,11:12,1036.00,1036.25,1036.00,1036.25,14,107,121.00
09/23/2004,11:13,1036.25,1036.50,1036.00,1036.25,554,88,642.00
09/23/2004,11:14,1036.50,1037.00,1036.25,1036.75,1060,121,1181.00
09/23/2004,11:15,1036.75,1037.00,1036.75,1037.00,348,94,442.00
09/23/2004,11:16,1037.00,1037.50,1037.00,1037.25,2549,712,3261.00
09/23/2004,11:17,1037.00,1037.25,1036.75,1036.75,8,382,390.00
09/23/2004,11:18,1037.00,1037.00,1036.75,1037.00,334,14,348.00
09/23/2004,11:19,1037.00,1037.00,1036.75,1037.00,78,31,109.00
09/23/2004,11:20,1037.00,1037.00,1036.75,1037.00,111,29,140.00
09/23/2004,11:21,1037.00,1037.00,1036.75,1037.00,19,311,330.00
09/23/2004,11:22,1037.00,1037.00,1036.75,1036.75,7,385,392.00
09/23/2004,11:23,1036.75,1036.75,1036.25,1036.50,91,595,686.00
09/23/2004,11:24,1036.50,1036.75,1036.25,1036.75,184,57,241.00
09/23/2004,11:25,1036.50,1036.75,1036.00,1036.00,150,1391,1541.00
09/23/2004,11:26,1036.25,1036.25,1035.75,1036.00,297,319,616.00
09/23/2004,11:27,1035.75,1036.25,1035.75,1036.00,406,545,951.00
09/23/2004,11:28,1036.00,1036.00,1035.75,1036.00,249,20,269.00
09/23/2004,11:29,1036.00,1036.00,1035.75,1035.75,44,46,90.00
09/23/2004,11:30,1036.00,1036.00,1035.50,1036.00,675,419,1094.00
09/23/2004,11:31,1035.75,1036.00,1035.50,1035.75,184,594,778.00
09/23/2004,11:32,1035.75,1036.00,1035.50,1035.50,197,301,498.00
09/23/2004,11:33,1035.75,1036.00,1035.50,1035.75,870,174,1044.00
09/23/2004,11:34,1036.00,1036.00,1035.75,1036.00,517,3,520.00
09/23/2004,11:35,1036.00,1036.00,1035.50,1035.75,230,351,581.00
09/23/2004,11:36,1036.00,1036.00,1035.75,1035.75,4,27,31.00
09/23/2004,11:37,1035.75,1035.75,1035.50,1035.75,215,259,474.00
09/23/2004,11:38,1035.75,1035.75,1035.25,1035.50,138,742,880.00
09/23/2004,11:39,1035.50,1035.50,1035.00,1035.50,285,847,1132.00
09/23/2004,11:40,1035.25,1035.75,1035.25,1035.50,661,66,727.00
09/23/2004,11:41,1035.50,1036.00,1035.50,1035.75,535,92,627.00
09/23/2004,11:42,1036.00,1036.00,1035.25,1035.50,324,761,1085.00
09/23/2004,11:43,1035.50,1035.75,1035.25,1035.50,199,389,588.00
09/23/2004,11:44,1035.50,1035.75,1035.50,1035.50,7,353,360.00
09/23/2004,11:45,1035.50,1035.75,1035.00,1035.50,56,1211,1267.00
09/23/2004,11:46,1035.25,1035.50,1035.25,1035.25,72,155,227.00
09/23/2004,11:47,1035.25,1035.50,1034.25,1034.50,478,3316,3794.00
09/23/2004,11:48,1034.50,1035.00,1034.50,1034.50,917,2074,2991.00
09/23/2004,11:49,1034.75,1034.75,1034.00,1034.00,400,1356,1756.00
09/23/2004,11:50,1034.00,1034.50,1033.75,1034.25,1505,3622,5127.00
09/23/2004,11:51,1034.25,1034.50,1034.00,1034.50,652,70,722.00
09/23/2004,11:52,1034.50,1034.50,1034.00,1034.25,913,369,1282.00
09/23/2004,11:53,1034.25,1034.25,1033.25,1033.50,563,2918,3481.00
09/23/2004,11:54,1033.50,1033.75,1033.25,1033.75,749,1566,2315.00
09/23/2004,11:55,1033.75,1033.75,1033.50,1033.75,131,19,150.00
09/23/2004,11:56,1033.50,1033.75,1033.50,1033.50,496,180,676.00
09/23/2004,11:57,1033.75,1033.75,1033.25,1033.75,843,1749,2592.00
09/23/2004,11:58,1033.75,1033.75,1033.50,1033.75,69,48,117.00
09/23/2004,11:59,1033.50,1033.75,1033.50,1033.50,253,74,327.00
09/23/2004,12:00,1033.75,1034.00,1033.50,1034.00,850,22,872.00
09/23/2004,12:01,1034.00,1034.00,1033.50,1033.75,876,414,1290.00
09/23/2004,12:02,1033.50,1034.25,1033.50,1034.00,540,171,711.00
09/23/2004,12:03,1034.00,1034.25,1034.00,1034.25,300,90,390.00
09/23/2004,12:04,1034.25,1034.25,1033.75,1033.75,26,689,715.00
09/23/2004,12:05,1034.00,1034.00,1033.50,1033.50,397,346,743.00
09/23/2004,12:06,1033.75,1034.25,1033.50,1034.25,779,166,945.00
09/23/2004,12:07,1034.25,1034.50,1034.00,1034.50,548,241,789.00
09/23/2004,12:08,1034.25,1034.50,1034.25,1034.25,37,51,88.00
09/23/2004,12:09,1034.50,1034.50,1034.00,1034.25,402,268,670.00
09/23/2004,12:10,1034.25,1034.50,1034.00,1034.50,266,546,812.00
09/23/2004,12:11,1034.50,1034.75,1034.25,1034.75,1736,234,1970.00
09/23/2004,12:12,1034.75,1034.75,1034.00,1034.25,307,707,1014.00
09/23/2004,12:13,1034.25,1034.50,1034.00,1034.00,9,422,431.00
09/23/2004,12:14,1034.00,1034.50,1034.00,1034.25,130,146,276.00
09/23/2004,12:15,1034.25,1034.75,1034.00,1034.50,450,25,475.00
09/23/2004,12:16,1034.75,1034.75,1034.25,1034.25,22,306,328.00
09/23/2004,12:17,1034.50,1034.50,1034.25,1034.25,45,11,56.00
09/23/2004,12:18,1034.50,1035.00,1034.50,1035.00,687,21,708.00
09/23/2004,12:19,1035.00,1035.50,1035.00,1035.25,1373,336,1709.00
09/23/2004,12:20,1035.25,1035.50,1035.00,1035.25,78,199,277.00
09/23/2004,12:21,1035.00,1035.25,1034.75,1035.00,92,293,385.00
09/23/2004,12:22,1035.25,1035.25,1035.00,1035.25,38,62,100.00
09/23/2004,12:23,1035.00,1035.25,1035.00,1035.00,58,91,149.00
09/23/2004,12:24,1035.00,1035.25,1035.00,1035.25,89,97,186.00
09/23/2004,12:25,1035.25,1035.25,1035.00,1035.25,174,77,251.00
09/23/2004,12:26,1035.25,1035.25,1035.00,1035.25,201,280,481.00
09/23/2004,12:27,1035.25,1035.50,1035.00,1035.25,118,397,515.00
09/23/2004,12:28,1035.25,1035.25,1035.00,1035.25,454,120,574.00
09/23/2004,12:29,1035.00,1035.25,1035.00,1035.25,6,238,244.00
09/23/2004,12:30,1035.00,1035.25,1035.00,1035.00,5,19,24.00
09/23/2004,12:31,1035.00,1035.00,1034.75,1034.75,6,167,173.00
09/23/2004,12:32,1035.00,1035.00,1034.50,1034.75,39,403,442.00
09/23/2004,12:33,1034.50,1035.00,1034.50,1034.75,342,236,578.00
09/23/2004,12:34,1034.75,1035.25,1034.75,1035.00,386,275,661.00
09/23/2004,12:35,1035.00,1035.00,1034.75,1034.75,246,4,250.00
09/23/2004,12:36,1034.75,1035.00,1034.75,1035.00,26,51,77.00
09/23/2004,12:37,1034.75,1035.00,1034.75,1035.00,14,8,22.00
09/23/2004,12:38,1035.00,1035.00,1034.75,1034.75,8,157,165.00
09/23/2004,12:39,1034.75,1034.75,1034.50,1034.50,2,216,218.00
09/23/2004,12:40,1034.50,1034.75,1034.50,1034.50,1,21,22.00
09/23/2004,12:41,1034.50,1034.75,1034.25,1034.75,147,473,620.00
09/23/2004,12:42,1034.50,1034.75,1034.25,1034.50,209,339,548.00
09/23/2004,12:43,1034.50,1034.75,1034.50,1034.75,54,66,120.00
09/23/2004,12:44,1034.75,1035.25,1034.50,1035.25,1685,57,1742.00
09/23/2004,12:45,1035.25,1035.50,1035.00,1035.25,1108,233,1341.00
09/23/2004,12:46,1035.25,1035.25,1035.00,1035.25,296,130,426.00
09/23/2004,12:47,1035.25,1035.25,1035.00,1035.00,130,137,267.00
09/23/2004,12:48,1035.00,1035.25,1035.00,1035.25,1799,25,1824.00
09/23/2004,12:49,1035.25,1035.50,1035.00,1035.50,1748,119,1867.00
09/23/2004,12:50,1035.50,1035.50,1035.25,1035.50,401,104,505.00
09/23/2004,12:51,1035.50,1035.50,1035.00,1035.50,752,548,1300.00
09/23/2004,12:52,1035.25,1035.50,1035.00,1035.25,39,664,703.00
09/23/2004,12:53,1035.00,1035.25,1035.00,1035.25,134,130,264.00
09/23/2004,12:54,1035.00,1035.25,1034.75,1034.75,131,972,1103.00
09/23/2004,12:55,1034.75,1035.00,1034.75,1034.75,410,193,603.00
09/23/2004,12:56,1035.00,1035.00,1034.25,1034.25,4,1044,1048.00
09/23/2004,12:57,1034.25,1034.75,1034.25,1034.50,107,394,501.00
09/23/2004,12:58,1034.50,1035.00,1034.50,1034.75,482,47,529.00
09/23/2004,12:59,1034.75,1034.75,1033.75,1034.25,355,2415,2770.00
09/23/2004,13:00,1034.25,1034.75,1034.00,1034.75,762,727,1489.00
09/23/2004,13:01,1034.75,1035.25,1034.50,1035.00,655,283,938.00
09/23/2004,13:02,1034.75,1035.25,1034.25,1034.50,877,1143,2020.00
09/23/2004,13:03,1034.75,1035.00,1034.50,1034.75,459,10,469.00
09/23/2004,13:04,1035.00,1035.00,1034.75,1034.75,65,478,543.00
09/23/2004,13:05,1034.75,1036.00,1034.75,1035.75,2714,211,2925.00
09/23/2004,13:06,1036.00,1036.00,1035.50,1035.75,1017,465,1482.00
09/23/2004,13:07,1036.00,1036.00,1035.25,1035.50,114,568,682.00
09/23/2004,13:08,1035.50,1036.25,1035.25,1036.00,2286,267,2553.00
09/23/2004,13:09,1036.25,1037.00,1035.75,1036.75,3822,1303,5125.00
09/23/2004,13:10,1036.75,1037.00,1036.50,1036.75,1021,463,1484.00
09/23/2004,13:11,1036.50,1037.00,1036.50,1036.75,1548,1366,2914.00
09/23/2004,13:12,1036.50,1037.00,1036.50,1037.00,904,836,1740.00
09/23/2004,13:13,1037.00,1037.50,1036.50,1037.25,2637,659,3296.00
09/23/2004,13:14,1037.50,1038.00,1037.25,1037.75,2780,1339,4119.00
09/23/2004,13:15,1037.75,1037.75,1037.25,1037.50,400,1651,2051.00
09/23/2004,13:16,1037.75,1037.75,1037.25,1037.25,173,936,1109.00
09/23/2004,13:17,1037.25,1037.50,1036.75,1037.00,607,1298,1905.00
09/23/2004,13:18,1037.00,1037.25,1036.75,1036.75,392,523,915.00
09/23/2004,13:19,1036.75,1036.75,1036.25,1036.50,335,1833,2168.00
09/23/2004,13:20,1036.50,1037.00,1036.50,1037.00,712,275,987.00
09/23/2004,13:21,1036.75,1036.75,1036.25,1036.75,305,506,811.00
09/23/2004,13:22,1036.75,1037.00,1036.50,1036.50,435,218,653.00
09/23/2004,13:23,1036.50,1036.75,1036.50,1036.50,228,130,358.00
09/23/2004,13:24,1036.50,1036.75,1036.50,1036.75,353,321,674.00
09/23/2004,13:25,1036.75,1037.00,1036.25,1036.75,755,442,1197.00
09/23/2004,13:26,1036.75,1037.00,1036.50,1036.75,398,178,576.00
09/23/2004,13:27,1036.75,1037.25,1036.75,1037.00,446,371,817.00
09/23/2004,13:28,1037.00,1037.00,1036.25,1036.75,378,526,904.00
09/23/2004,13:29,1036.50,1037.00,1036.50,1037.00,776,38,814.00
09/23/2004,13:30,1037.00,1037.50,1036.75,1037.25,1033,277,1310.00
09/23/2004,13:31,1037.25,1037.50,1037.00,1037.50,606,32,638.00
09/23/2004,13:32,1037.25,1038.00,1037.25,1038.00,2330,678,3008.00
09/23/2004,13:33,1038.00,1038.25,1037.50,1037.75,812,1503,2315.00
09/23/2004,13:34,1038.00,1038.25,1037.50,1037.75,911,640,1551.00
09/23/2004,13:35,1037.50,1038.00,1037.50,1037.75,709,854,1563.00
09/23/2004,13:36,1037.50,1038.00,1037.50,1037.50,551,315,866.00
09/23/2004,13:37,1037.75,1037.75,1037.25,1037.25,149,1003,1152.00
09/23/2004,13:38,1037.25,1037.50,1037.00,1037.25,150,648,798.00
09/23/2004,13:39,1037.25,1037.75,1037.00,1037.50,638,505,1143.00
09/23/2004,13:40,1037.25,1037.50,1037.00,1037.00,159,262,421.00
09/23/2004,13:41,1037.00,1037.50,1037.00,1037.50,825,494,1319.00
09/23/2004,13:42,1037.25,1037.50,1036.75,1036.75,24,351,375.00
09/23/2004,13:43,1037.00,1037.00,1036.50,1036.75,336,753,1089.00
09/23/2004,13:44,1036.75,1037.00,1036.50,1037.00,161,82,243.00
09/23/2004,13:45,1037.00,1037.25,1037.00,1037.25,236,410,646.00
09/23/2004,13:46,1037.25,1037.50,1036.75,1037.25,550,791,1341.00
09/23/2004,13:47,1037.00,1037.25,1036.00,1036.25,708,2143,2851.00
09/23/2004,13:48,1036.50,1036.50,1036.00,1036.25,389,869,1258.00
09/23/2004,13:49,1036.50,1036.50,1035.75,1035.75,53,1144,1197.00
09/23/2004,13:50,1035.75,1036.25,1035.75,1035.75,394,435,829.00
09/23/2004,13:51,1035.75,1036.00,1035.75,1036.00,575,1060,1635.00
09/23/2004,13:52,1036.00,1036.25,1035.75,1036.00,304,601,905.00
09/23/2004,13:53,1035.75,1036.50,1035.75,1036.00,832,355,1187.00
09/23/2004,13:54,1036.00,1036.25,1035.75,1036.25,240,13,253.00
09/23/2004,13:55,1036.25,1036.50,1036.00,1036.50,377,31,408.00
09/23/2004,13:56,1036.50,1036.50,1036.25,1036.50,551,43,594.00
09/23/2004,13:57,1036.25,1036.50,1036.25,1036.25,349,28,377.00
09/23/2004,13:58,1036.25,1037.00,1036.00,1036.75,1156,734,1890.00
09/23/2004,13:59,1036.75,1036.75,1036.50,1036.75,173,43,216.00
09/23/2004,14:00,1036.75,1036.75,1036.25,1036.25,258,570,828.00
09/23/2004,14:01,1036.25,1036.50,1035.75,1036.25,537,856,1393.00
09/23/2004,14:02,1036.25,1036.50,1036.00,1036.50,307,179,486.00
09/23/2004,14:03,1036.25,1036.75,1036.00,1036.00,455,942,1397.00
09/23/2004,14:04,1036.00,1036.50,1035.75,1036.50,753,678,1431.00
09/23/2004,14:05,1036.50,1036.50,1036.25,1036.50,143,88,231.00
09/23/2004,14:06,1036.25,1037.00,1036.25,1037.00,831,84,915.00
09/23/2004,14:07,1036.75,1037.00,1036.50,1036.50,149,469,618.00
09/23/2004,14:08,1036.50,1036.75,1036.25,1036.50,17,92,109.00
09/23/2004,14:09,1036.50,1036.50,1036.00,1036.00,19,370,389.00
09/23/2004,14:10,1036.25,1036.50,1036.00,1036.00,281,264,545.00
09/23/2004,14:11,1036.00,1036.00,1035.50,1036.00,821,884,1705.00
09/23/2004,14:12,1036.00,1036.25,1035.75,1036.00,164,9,173.00
09/23/2004,14:13,1036.00,1036.00,1035.75,1036.00,16,236,252.00
09/23/2004,14:14,1036.00,1036.00,1035.75,1036.00,266,20,286.00
09/23/2004,14:15,1036.00,1036.25,1036.00,1036.00,94,26,120.00
09/23/2004,14:16,1036.25,1036.25,1036.00,1036.00,170,264,434.00
09/23/2004,14:17,1036.25,1037.00,1036.00,1037.00,1507,276,1783.00
09/23/2004,14:18,1037.00,1037.50,1036.75,1036.75,1871,1206,3077.00
09/23/2004,14:19,1037.00,1037.00,1036.50,1036.50,34,368,402.00
09/23/2004,14:20,1036.50,1037.00,1036.50,1036.75,634,41,675.00
09/23/2004,14:21,1036.75,1037.00,1036.75,1037.00,26,9,35.00
09/23/2004,14:22,1036.75,1037.00,1036.50,1036.50,42,519,561.00
09/23/2004,14:23,1036.75,1036.75,1036.50,1036.50,32,92,124.00
09/23/2004,14:24,1036.50,1036.75,1036.00,1036.75,466,1461,1927.00
09/23/2004,14:25,1037.00,1037.00,1036.50,1036.75,92,595,687.00
09/23/2004,14:26,1036.75,1037.25,1036.50,1037.00,1028,934,1962.00
09/23/2004,14:27,1036.75,1037.25,1036.75,1037.25,273,10,283.00
09/23/2004,14:28,1037.00,1037.50,1037.00,1037.50,1061,566,1627.00
09/23/2004,14:29,1037.50,1037.75,1037.00,1037.50,1210,389,1599.00
09/23/2004,14:30,1037.50,1037.50,1036.75,1037.00,225,615,840.00
09/23/2004,14:31,1037.00,1037.25,1036.50,1036.75,827,1147,1974.00
09/23/2004,14:32,1036.75,1036.75,1036.50,1036.75,1015,3,1018.00
09/23/2004,14:33,1036.75,1037.00,1036.75,1036.75,56,354,410.00
09/23/2004,14:34,1036.75,1037.25,1036.75,1037.00,247,182,429.00
09/23/2004,14:35,1037.00,1037.25,1037.00,1037.25,176,16,192.00
09/23/2004,14:36,1037.00,1037.00,1036.50,1036.50,69,381,450.00
09/23/2004,14:37,1036.75,1036.75,1035.75,1036.00,1202,2983,4185.00
09/23/2004,14:38,1036.25,1036.25,1036.00,1036.25,451,1490,1941.00
09/23/2004,14:39,1036.25,1036.75,1036.00,1036.75,2624,697,3321.00
09/23/2004,14:40,1036.50,1036.75,1036.25,1036.25,670,325,995.00
09/23/2004,14:41,1036.25,1036.50,1036.25,1036.50,369,66,435.00
09/23/2004,14:42,1036.25,1036.50,1036.25,1036.25,50,338,388.00
09/23/2004,14:43,1036.25,1036.50,1036.25,1036.25,7,198,205.00
09/23/2004,14:44,1036.25,1036.50,1034.75,1034.75,1277,4855,6132.00
09/23/2004,14:45,1035.00,1035.25,1034.50,1034.50,782,1251,2033.00
09/23/2004,14:46,1034.50,1035.00,1034.50,1035.00,729,239,968.00
09/23/2004,14:47,1034.75,1035.25,1034.50,1035.00,543,845,1388.00
09/23/2004,14:48,1035.00,1035.00,1034.50,1035.00,322,434,756.00
09/23/2004,14:49,1034.75,1035.25,1034.75,1035.00,460,352,812.00
09/23/2004,14:50,1035.00,1035.25,1034.75,1035.00,505,102,607.00
09/23/2004,14:51,1035.00,1035.50,1034.75,1035.00,536,999,1535.00
09/23/2004,14:52,1035.00,1035.25,1034.75,1034.75,113,719,832.00
09/23/2004,14:53,1034.75,1035.00,1034.25,1034.25,418,2230,2648.00
09/23/2004,14:54,1034.25,1034.75,1034.25,1034.75,246,842,1088.00
09/23/2004,14:55,1034.50,1034.75,1034.00,1034.00,1028,1884,2912.00
09/23/2004,14:56,1034.00,1034.50,1034.00,1034.25,645,2027,2672.00
09/23/2004,14:57,1034.25,1034.75,1034.00,1034.50,939,597,1536.00
09/23/2004,14:58,1034.50,1035.00,1034.25,1034.50,1025,962,1987.00
09/23/2004,14:59,1034.50,1034.50,1034.25,1034.50,1407,164,1571.00
09/23/2004,15:00,1034.50,1034.75,1033.75,1034.25,2178,3284,5462.00
09/23/2004,15:01,1034.00,1034.25,1033.75,1033.75,904,3660,4564.00
09/23/2004,15:02,1033.75,1034.00,1033.50,1033.75,942,1408,2350.00
09/23/2004,15:03,1033.50,1034.00,1033.50,1033.50,910,619,1529.00
09/23/2004,15:04,1033.50,1033.75,1033.50,1033.75,982,40,1022.00
09/23/2004,15:05,1033.75,1033.75,1033.25,1033.50,686,1020,1706.00
09/23/2004,15:06,1033.50,1033.50,1033.00,1033.00,840,1203,2043.00
09/23/2004,15:07,1033.00,1033.50,1032.50,1032.75,623,2472,3095.00
09/23/2004,15:08,1032.50,1033.00,1032.50,1032.75,1097,798,1895.00
09/23/2004,15:09,1032.75,1033.50,1032.75,1033.50,1370,85,1455.00
09/23/2004,15:10,1033.50,1033.50,1033.25,1033.25,613,108,721.00
09/23/2004,15:11,1033.50,1033.75,1033.00,1033.25,1742,1074,2816.00
09/23/2004,15:12,1033.25,1033.25,1032.75,1033.00,367,1033,1400.00
09/23/2004,15:13,1033.00,1033.25,1032.50,1032.50,193,1305,1498.00
09/23/2004,15:14,1032.75,1032.75,1032.25,1032.25,245,2437,2682.00
09/23/2004,15:15,1032.25,1032.75,1032.25,1032.50,3586,1441,5027.00
09/23/2004,15:16,1032.50,1032.50,1032.25,1032.50,9,30,39.00
09/23/2004,15:31,1032.50,1032.75,1032.25,1032.75,81,93,174.00
09/23/2004,15:32,1032.50,1032.75,1032.25,1032.50,105,609,714.00
09/23/2004,15:33,1032.25,1033.00,1032.25,1032.75,149,80,229.00
09/23/2004,15:34,1032.75,1032.75,1032.75,1032.75,0,2,2.00
09/23/2004,15:35,1032.75,1033.00,1032.75,1033.00,12,3,15.00
09/23/2004,15:36,1033.00,1033.00,1033.00,1033.00,66,0,66.00
09/23/2004,15:37,1033.00,1033.25,1033.00,1033.00,173,8,181.00
09/23/2004,15:38,1032.75,1032.75,1032.75,1032.75,0,77,77.00
09/23/2004,15:39,1033.00,1033.00,1032.75,1033.00,51,5,56.00
09/23/2004,15:40,1033.00,1033.00,1033.00,1033.00,54,0,54.00
09/23/2004,15:41,1033.00,1033.25,1033.00,1033.00,26,16,42.00
09/23/2004,15:42,1033.00,1033.00,1033.00,1033.00,0,4,4.00
09/23/2004,15:43,1033.00,1033.00,1033.00,1033.00,0,8,8.00
09/23/2004,15:44,1033.00,1033.00,1033.00,1033.00,0,42,42.00
09/23/2004,15:45,1033.00,1033.00,1032.75,1033.00,13,64,77.00
09/23/2004,15:46,1033.00,1033.00,1033.00,1033.00,7,0,7.00
09/23/2004,15:47,1033.00,1033.25,1033.00,1033.00,4,6,10.00
09/23/2004,15:48,1033.25,1033.25,1033.00,1033.00,2,2,4.00
09/23/2004,15:49,1033.25,1033.25,1033.00,1033.00,16,5,21.00
09/23/2004,15:50,1033.00,1033.25,1033.00,1033.00,17,184,201.00
09/23/2004,15:51,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/23/2004,15:52,1032.75,1033.00,1032.75,1033.00,123,94,217.00
09/23/2004,15:53,1032.75,1033.00,1032.75,1033.00,11,9,20.00
09/23/2004,15:54,1032.75,1033.00,1032.75,1033.00,20,2,22.00
09/23/2004,15:55,1033.00,1033.25,1033.00,1033.25,29,0,29.00
09/23/2004,15:56,1033.25,1033.25,1033.00,1033.00,50,4,54.00
09/23/2004,15:58,1033.25,1033.25,1033.25,1033.25,50,0,50.00
09/23/2004,15:59,1033.25,1033.25,1033.00,1033.25,36,20,56.00
09/23/2004,16:00,1033.25,1033.50,1033.25,1033.50,183,0,183.00
09/23/2004,17:01,1033.00,1033.00,1033.00,1033.00,0,10,10.00
09/23/2004,17:02,1033.25,1033.25,1033.25,1033.25,40,0,40.00
09/23/2004,17:03,1033.25,1033.25,1033.25,1033.25,23,0,23.00
09/23/2004,17:04,1033.25,1033.25,1033.25,1033.25,5,0,5.00
09/23/2004,17:05,1033.25,1033.50,1033.25,1033.50,11,0,11.00
09/23/2004,17:07,1033.50,1033.50,1033.50,1033.50,20,0,20.00
09/23/2004,17:08,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,17:09,1033.50,1033.50,1033.50,1033.50,11,0,11.00
09/23/2004,17:10,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/23/2004,17:11,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/23/2004,17:12,1033.50,1033.50,1033.50,1033.50,5,0,5.00
09/23/2004,17:13,1033.50,1033.50,1033.50,1033.50,9,0,9.00
09/23/2004,17:14,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,17:17,1033.50,1033.50,1033.50,1033.50,20,0,20.00
09/23/2004,17:18,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/23/2004,17:21,1033.50,1033.50,1033.50,1033.50,3,0,3.00
09/23/2004,17:22,1033.50,1033.50,1033.50,1033.50,3,0,3.00
09/23/2004,17:29,1033.25,1033.50,1033.25,1033.50,8,3,11.00
09/23/2004,17:30,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,17:31,1033.50,1033.50,1033.25,1033.25,5,3,8.00
09/23/2004,17:32,1033.25,1033.50,1033.25,1033.50,2,2,4.00
09/23/2004,17:33,1033.50,1033.50,1033.50,1033.50,3,0,3.00
09/23/2004,17:35,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,17:36,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,17:38,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/23/2004,17:40,1033.50,1033.50,1033.50,1033.50,25,0,25.00
09/23/2004,17:41,1033.50,1033.75,1033.50,1033.75,12,20,32.00
09/23/2004,17:42,1033.75,1033.75,1033.75,1033.75,17,0,17.00
09/23/2004,17:43,1033.50,1033.50,1033.50,1033.50,0,22,22.00
09/23/2004,17:44,1033.50,1033.50,1033.50,1033.50,0,5,5.00
09/23/2004,17:45,1033.50,1033.50,1033.50,1033.50,0,9,9.00
09/23/2004,17:46,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/23/2004,17:47,1033.50,1033.50,1033.50,1033.50,0,3,3.00
09/23/2004,17:51,1033.25,1033.25,1033.25,1033.25,0,21,21.00
09/23/2004,17:52,1033.25,1033.25,1033.25,1033.25,0,10,10.00
09/23/2004,17:53,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/23/2004,17:54,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/23/2004,17:58,1033.50,1033.50,1033.25,1033.25,4,30,34.00
09/23/2004,18:00,1033.50,1033.50,1033.50,1033.50,10,0,10.00
09/23/2004,18:01,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/23/2004,18:04,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,18:05,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/23/2004,18:09,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,18:15,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/23/2004,18:18,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/23/2004,18:19,1033.50,1033.75,1033.50,1033.75,155,0,155.00
09/23/2004,18:20,1033.75,1033.75,1033.75,1033.75,12,0,12.00
09/23/2004,18:21,1033.75,1033.75,1033.75,1033.75,16,0,16.00
09/23/2004,18:22,1033.75,1033.75,1033.75,1033.75,10,0,10.00
09/23/2004,18:25,1033.75,1033.75,1033.75,1033.75,32,0,32.00
09/23/2004,18:26,1033.50,1033.75,1033.50,1033.75,2,2,4.00
09/23/2004,18:27,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/23/2004,18:28,1034.00,1034.00,1033.75,1033.75,18,1,19.00
09/23/2004,18:30,1033.75,1033.75,1033.75,1033.75,0,4,4.00
09/23/2004,18:31,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,18:32,1033.75,1033.75,1033.75,1033.75,0,15,15.00
09/23/2004,18:34,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/23/2004,18:35,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,18:38,1033.75,1033.75,1033.75,1033.75,0,4,4.00
09/23/2004,18:39,1033.75,1033.75,1033.75,1033.75,0,15,15.00
09/23/2004,18:40,1033.75,1033.75,1033.50,1033.50,0,7,7.00
09/23/2004,18:43,1033.50,1033.75,1033.50,1033.50,5,2,7.00
09/23/2004,18:47,1033.75,1034.00,1033.75,1034.00,8,0,8.00
09/23/2004,18:48,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,18:49,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,18:51,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/23/2004,18:52,1034.00,1034.00,1033.75,1033.75,1,16,17.00
09/23/2004,18:53,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,18:55,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/23/2004,18:56,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,18:58,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,19:01,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,19:04,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,19:06,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,19:08,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/23/2004,19:09,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/23/2004,19:11,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,19:17,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/23/2004,19:20,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/23/2004,19:21,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/23/2004,19:22,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/23/2004,19:23,1033.75,1033.75,1033.75,1033.75,0,4,4.00
09/23/2004,19:24,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,19:32,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,19:40,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,19:41,1033.75,1033.75,1033.75,1033.75,0,6,6.00
09/23/2004,19:49,1033.75,1033.75,1033.75,1033.75,0,25,25.00
09/23/2004,19:50,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/23/2004,19:52,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,19:55,1033.50,1033.50,1033.50,1033.50,0,47,47.00
09/23/2004,19:59,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/23/2004,20:03,1033.25,1033.25,1033.25,1033.25,0,21,21.00
09/23/2004,20:19,1033.50,1033.50,1033.50,1033.50,5,0,5.00
09/23/2004,20:22,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,20:24,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,20:26,1033.25,1033.25,1033.25,1033.25,0,2,2.00
09/23/2004,20:32,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,20:36,1033.50,1033.50,1033.50,1033.50,12,0,12.00
09/23/2004,20:39,1033.50,1033.75,1033.50,1033.75,21,0,21.00
09/23/2004,20:41,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/23/2004,20:42,1033.50,1033.75,1033.50,1033.75,1,8,9.00
09/23/2004,20:52,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/23/2004,20:57,1033.75,1033.75,1033.75,1033.75,12,0,12.00
09/23/2004,20:58,1033.75,1034.00,1033.75,1033.75,2,1,3.00
09/23/2004,20:59,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/23/2004,21:01,1033.75,1033.75,1033.75,1033.75,0,6,6.00
09/23/2004,21:02,1034.00,1034.00,1033.75,1033.75,100,5,105.00
09/23/2004,21:03,1033.75,1033.75,1033.75,1033.75,0,14,14.00
09/23/2004,21:04,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,21:06,1033.75,1033.75,1033.75,1033.75,0,8,8.00
09/23/2004,21:07,1034.00,1034.00,1034.00,1034.00,42,0,42.00
09/23/2004,21:09,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/23/2004,21:11,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,21:13,1033.75,1034.00,1033.75,1034.00,38,1,39.00
09/23/2004,21:14,1034.00,1034.00,1034.00,1034.00,40,0,40.00
09/23/2004,21:15,1034.00,1034.00,1033.75,1033.75,1,1,2.00
09/23/2004,21:16,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,21:17,1034.00,1034.00,1034.00,1034.00,2,0,2.00
09/23/2004,21:18,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/23/2004,21:19,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,21:20,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,21:21,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/23/2004,21:22,1033.75,1033.75,1033.75,1033.75,0,12,12.00
09/23/2004,21:23,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,21:24,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,21:25,1034.00,1034.00,1034.00,1034.00,2,0,2.00
09/23/2004,21:26,1034.00,1034.00,1034.00,1034.00,2,0,2.00
09/23/2004,21:27,1034.00,1034.00,1034.00,1034.00,4,0,4.00
09/23/2004,21:30,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/23/2004,21:31,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/23/2004,21:32,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,21:34,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/23/2004,21:35,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,21:40,1033.75,1033.75,1033.75,1033.75,0,4,4.00
09/23/2004,21:42,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,21:43,1033.50,1033.50,1033.50,1033.50,0,5,5.00
09/23/2004,21:44,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/23/2004,21:45,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/23/2004,21:46,1033.75,1033.75,1033.75,1033.75,20,0,20.00
09/23/2004,21:48,1033.75,1034.00,1033.75,1034.00,2,0,2.00
09/23/2004,21:51,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,21:52,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/23/2004,21:57,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/23/2004,21:58,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/23/2004,21:59,1033.50,1033.75,1033.50,1033.50,1,35,36.00
09/23/2004,22:00,1033.50,1033.50,1033.50,1033.50,0,13,13.00
09/23/2004,22:04,1033.25,1033.25,1033.25,1033.25,0,2,2.00
09/23/2004,22:05,1033.25,1033.25,1033.25,1033.25,0,7,7.00
09/23/2004,22:06,1033.25,1033.25,1033.00,1033.00,0,100,100.00
09/23/2004,22:07,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/23/2004,22:11,1033.25,1033.25,1033.25,1033.25,5,0,5.00
09/23/2004,22:13,1033.25,1033.50,1033.25,1033.50,6,0,6.00
09/23/2004,22:14,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,22:17,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,22:20,1033.50,1033.50,1033.50,1033.50,5,0,5.00
09/23/2004,22:22,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,22:23,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,22:26,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,22:28,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,22:33,1033.50,1033.50,1033.50,1033.50,10,0,10.00
09/23/2004,22:37,1033.50,1033.50,1033.50,1033.50,3,0,3.00
09/23/2004,22:39,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/23/2004,22:40,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,22:44,1033.50,1033.50,1033.50,1033.50,15,0,15.00
09/23/2004,22:45,1033.75,1033.75,1033.50,1033.50,1,10,11.00
09/23/2004,22:46,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/23/2004,22:53,1033.50,1033.50,1033.50,1033.50,0,4,4.00
09/23/2004,23:02,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/23/2004,23:07,1033.75,1033.75,1033.75,1033.75,50,0,50.00
09/23/2004,23:12,1033.50,1033.50,1033.50,1033.50,0,12,12.00
09/23/2004,23:13,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/23/2004,23:18,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/23/2004,23:20,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/23/2004,23:24,1033.50,1033.50,1033.50,1033.50,0,3,3.00
09/23/2004,23:27,1033.50,1033.50,1033.50,1033.50,0,31,31.00
09/23/2004,23:28,1033.50,1033.50,1033.25,1033.25,0,4,4.00
09/23/2004,23:31,1033.50,1033.50,1033.50,1033.50,16,0,16.00
09/23/2004,23:32,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/23/2004,23:33,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/23/2004,23:43,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/23/2004,23:46,1033.25,1033.50,1033.25,1033.50,5,2,7.00
09/23/2004,23:47,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,23:48,1033.50,1033.50,1033.50,1033.50,3,0,3.00
09/23/2004,23:50,1033.50,1033.50,1033.50,1033.50,12,0,12.00
09/23/2004,23:52,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/23/2004,23:53,1033.50,1033.50,1033.50,1033.50,5,0,5.00
09/23/2004,23:59,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/24/2004,00:02,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/24/2004,00:08,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/24/2004,00:09,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/24/2004,00:10,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/24/2004,00:29,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/24/2004,00:31,1033.50,1033.50,1033.50,1033.50,15,0,15.00
09/24/2004,00:36,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/24/2004,00:39,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/24/2004,00:42,1033.50,1033.50,1033.50,1033.50,3,0,3.00
09/24/2004,00:45,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/24/2004,00:48,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/24/2004,00:52,1033.50,1033.50,1033.50,1033.50,0,5,5.00
09/24/2004,01:02,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/24/2004,01:03,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/24/2004,01:05,1033.75,1033.75,1033.75,1033.75,3,0,3.00
09/24/2004,01:06,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/24/2004,01:11,1033.75,1033.75,1033.75,1033.75,4,0,4.00
09/24/2004,01:13,1033.75,1033.75,1033.75,1033.75,12,0,12.00
09/24/2004,01:16,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/24/2004,01:17,1033.75,1033.75,1033.75,1033.75,15,0,15.00
09/24/2004,01:22,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/24/2004,01:24,1033.75,1033.75,1033.75,1033.75,0,10,10.00
09/24/2004,01:25,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/24/2004,01:26,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/24/2004,01:29,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/24/2004,01:30,1033.75,1034.00,1033.75,1034.00,2,10,12.00
09/24/2004,01:31,1033.75,1034.00,1033.75,1034.00,2,10,12.00
09/24/2004,01:37,1033.75,1033.75,1033.75,1033.75,0,11,11.00
09/24/2004,01:38,1033.75,1033.75,1033.50,1033.50,0,27,27.00
09/24/2004,01:42,1033.75,1033.75,1033.75,1033.75,10,0,10.00
09/24/2004,01:44,1033.75,1033.75,1033.25,1033.25,3,86,89.00
09/24/2004,01:45,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/24/2004,01:46,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/24/2004,01:47,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/24/2004,01:49,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/24/2004,01:53,1033.50,1033.75,1033.50,1033.75,1,1,2.00
09/24/2004,01:56,1033.75,1033.75,1033.75,1033.75,15,0,15.00
09/24/2004,01:57,1034.00,1034.00,1034.00,1034.00,98,0,98.00
09/24/2004,01:58,1034.00,1034.25,1034.00,1034.25,7,0,7.00
09/24/2004,01:59,1034.25,1034.25,1034.00,1034.00,10,9,19.00
09/24/2004,02:00,1034.00,1034.00,1034.00,1034.00,0,34,34.00
09/24/2004,02:01,1034.00,1034.00,1034.00,1034.00,0,45,45.00
09/24/2004,02:02,1034.25,1034.25,1034.00,1034.00,28,1,29.00
09/24/2004,02:03,1034.00,1034.50,1034.00,1034.25,121,63,184.00
09/24/2004,02:04,1034.50,1034.50,1034.25,1034.25,1,96,97.00
09/24/2004,02:05,1034.25,1034.25,1034.25,1034.25,0,19,19.00
09/24/2004,02:06,1034.25,1034.75,1034.25,1034.25,195,68,263.00
09/24/2004,02:07,1034.25,1034.50,1034.25,1034.25,32,16,48.00
09/24/2004,02:08,1034.25,1034.75,1034.25,1034.50,75,13,88.00
09/24/2004,02:10,1034.25,1034.25,1034.25,1034.25,0,61,61.00
09/24/2004,02:11,1034.25,1034.25,1034.00,1034.00,0,46,46.00
09/24/2004,02:12,1034.00,1034.25,1034.00,1034.00,1,60,61.00
09/24/2004,02:13,1034.00,1034.00,1033.75,1033.75,1,10,11.00
09/24/2004,02:14,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/24/2004,02:15,1033.75,1034.00,1033.50,1034.00,28,43,71.00
09/24/2004,02:18,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/24/2004,02:19,1034.00,1034.25,1034.00,1034.25,35,0,35.00
09/24/2004,02:20,1034.25,1034.25,1034.25,1034.25,100,0,100.00
09/24/2004,02:22,1034.25,1034.50,1034.25,1034.50,99,27,126.00
09/24/2004,02:23,1034.50,1034.75,1034.50,1034.75,6,0,6.00
09/24/2004,02:24,1034.50,1034.50,1034.50,1034.50,0,63,63.00
09/24/2004,02:25,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/24/2004,02:26,1034.50,1034.50,1034.25,1034.25,0,68,68.00
09/24/2004,02:27,1034.25,1034.25,1034.25,1034.25,0,8,8.00
09/24/2004,02:28,1034.50,1034.50,1034.50,1034.50,39,0,39.00
09/24/2004,02:29,1034.50,1034.50,1034.50,1034.50,3,0,3.00
09/24/2004,02:30,1034.50,1034.50,1034.50,1034.50,5,0,5.00
09/24/2004,02:31,1034.75,1034.75,1034.50,1034.50,10,17,27.00
09/24/2004,02:32,1034.50,1034.50,1034.25,1034.25,0,10,10.00
09/24/2004,02:33,1034.25,1034.25,1034.00,1034.00,0,34,34.00
09/24/2004,02:34,1034.25,1034.25,1034.00,1034.00,1,20,21.00
09/24/2004,02:35,1034.00,1034.25,1034.00,1034.25,3,8,11.00
09/24/2004,02:36,1034.25,1034.25,1034.25,1034.25,2,0,2.00
09/24/2004,02:37,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/24/2004,02:38,1034.00,1034.00,1034.00,1034.00,0,16,16.00
09/24/2004,02:39,1033.75,1033.75,1033.75,1033.75,0,36,36.00
09/24/2004,02:40,1034.00,1034.00,1033.75,1033.75,3,31,34.00
09/24/2004,02:41,1033.50,1033.75,1033.50,1033.75,5,5,10.00
09/24/2004,02:42,1033.75,1033.75,1033.75,1033.75,9,0,9.00
09/24/2004,02:43,1033.75,1034.00,1033.75,1034.00,10,0,10.00
09/24/2004,02:44,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/24/2004,02:45,1033.75,1033.75,1033.75,1033.75,0,30,30.00
09/24/2004,02:46,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/24/2004,02:47,1033.50,1033.75,1033.25,1033.50,15,31,46.00
09/24/2004,02:49,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/24/2004,02:50,1033.75,1033.75,1033.75,1033.75,23,0,23.00
09/24/2004,02:51,1033.75,1034.00,1033.75,1033.75,10,3,13.00
09/24/2004,02:52,1034.00,1034.00,1034.00,1034.00,57,0,57.00
09/24/2004,02:53,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/24/2004,02:54,1034.00,1034.25,1034.00,1034.25,51,0,51.00
09/24/2004,02:55,1034.00,1034.00,1034.00,1034.00,0,12,12.00
09/24/2004,02:56,1034.00,1034.00,1034.00,1034.00,0,30,30.00
09/24/2004,02:58,1034.00,1034.50,1034.00,1034.25,53,37,90.00
09/24/2004,02:59,1034.25,1034.25,1034.25,1034.25,0,23,23.00
09/24/2004,03:00,1034.25,1034.25,1034.25,1034.25,0,4,4.00
09/24/2004,03:01,1034.25,1034.50,1034.25,1034.50,14,2,16.00
09/24/2004,03:02,1034.50,1034.50,1034.50,1034.50,2,0,2.00
09/24/2004,03:03,1034.25,1034.50,1034.25,1034.25,2,22,24.00
09/24/2004,03:04,1034.25,1034.25,1034.25,1034.25,0,19,19.00
09/24/2004,03:05,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/24/2004,03:06,1034.25,1034.25,1034.25,1034.25,0,6,6.00
09/24/2004,03:07,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/24/2004,03:08,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/24/2004,03:09,1034.25,1034.25,1034.25,1034.25,0,13,13.00
09/24/2004,03:10,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/24/2004,03:11,1034.00,1034.25,1034.00,1034.25,9,1,10.00
09/24/2004,03:12,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/24/2004,03:13,1034.25,1034.25,1034.25,1034.25,12,0,12.00
09/24/2004,03:14,1034.25,1034.25,1034.25,1034.25,5,0,5.00
09/24/2004,03:16,1034.00,1034.25,1034.00,1034.25,104,9,113.00
09/24/2004,03:19,1034.50,1034.50,1034.50,1034.50,31,0,31.00
09/24/2004,03:20,1034.25,1034.25,1034.25,1034.25,0,10,10.00
09/24/2004,03:21,1034.25,1034.50,1034.25,1034.50,10,54,64.00
09/24/2004,03:22,1034.50,1034.50,1034.25,1034.50,21,65,86.00
09/24/2004,03:23,1034.25,1034.50,1034.25,1034.25,14,7,21.00
09/24/2004,03:25,1034.25,1034.25,1034.25,1034.25,0,30,30.00
09/24/2004,03:26,1034.25,1034.50,1034.25,1034.50,10,8,18.00
09/24/2004,03:27,1034.50,1034.75,1034.25,1034.50,91,6,97.00
09/24/2004,03:28,1034.50,1034.50,1034.25,1034.50,12,17,29.00
09/24/2004,03:29,1034.25,1034.25,1034.25,1034.25,0,6,6.00
09/24/2004,03:30,1034.50,1034.75,1034.50,1034.50,28,12,40.00
09/24/2004,03:31,1034.75,1034.75,1034.50,1034.50,8,22,30.00
09/24/2004,03:32,1034.25,1034.25,1034.25,1034.25,0,60,60.00
09/24/2004,03:33,1034.25,1034.25,1034.25,1034.25,0,33,33.00
09/24/2004,03:35,1034.00,1034.00,1034.00,1034.00,0,4,4.00
09/24/2004,03:36,1034.00,1034.00,1034.00,1034.00,0,25,25.00
09/24/2004,03:38,1034.00,1034.00,1034.00,1034.00,0,4,4.00
09/24/2004,03:39,1034.25,1034.25,1034.25,1034.25,34,0,34.00
09/24/2004,03:40,1034.25,1034.25,1034.25,1034.25,64,0,64.00
09/24/2004,03:41,1034.25,1034.25,1034.25,1034.25,9,0,9.00
09/24/2004,03:42,1034.25,1034.25,1034.25,1034.25,5,0,5.00
09/24/2004,03:43,1034.25,1034.25,1034.25,1034.25,8,0,8.00
09/24/2004,03:45,1034.25,1034.25,1034.25,1034.25,21,0,21.00
09/24/2004,03:48,1034.00,1034.00,1034.00,1034.00,0,16,16.00
09/24/2004,03:49,1034.00,1034.00,1034.00,1034.00,0,20,20.00
09/24/2004,03:50,1034.00,1034.00,1033.75,1033.75,0,14,14.00
09/24/2004,03:51,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/24/2004,03:52,1034.00,1034.00,1034.00,1034.00,5,0,5.00
09/24/2004,03:53,1033.75,1034.00,1033.75,1033.75,2,62,64.00
09/24/2004,03:54,1033.75,1033.75,1033.75,1033.75,0,21,21.00
09/24/2004,03:56,1033.75,1033.75,1033.75,1033.75,0,59,59.00
09/24/2004,03:59,1033.50,1033.75,1033.50,1033.75,20,6,26.00
09/24/2004,04:00,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/24/2004,04:02,1033.50,1033.50,1033.50,1033.50,0,122,122.00
09/24/2004,04:03,1033.50,1033.50,1033.50,1033.50,0,7,7.00
09/24/2004,04:04,1033.75,1033.75,1033.75,1033.75,4,0,4.00
09/24/2004,04:05,1033.75,1033.75,1033.75,1033.75,8,0,8.00
09/24/2004,04:06,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/24/2004,04:08,1033.50,1033.75,1033.50,1033.75,7,6,13.00
09/24/2004,04:09,1033.75,1033.75,1033.75,1033.75,32,0,32.00
09/24/2004,04:10,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/24/2004,04:11,1034.00,1034.00,1034.00,1034.00,27,0,27.00
09/24/2004,04:14,1034.00,1034.00,1034.00,1034.00,10,0,10.00
09/24/2004,04:17,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/24/2004,04:19,1034.00,1034.25,1034.00,1034.25,5,0,5.00
09/24/2004,04:20,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/24/2004,04:21,1034.00,1034.00,1034.00,1034.00,0,4,4.00
09/24/2004,04:22,1034.00,1034.00,1033.75,1033.75,0,5,5.00
09/24/2004,04:23,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/24/2004,04:24,1033.75,1033.75,1033.75,1033.75,0,21,21.00
09/24/2004,04:25,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/24/2004,04:26,1033.75,1033.75,1033.75,1033.75,0,46,46.00
09/24/2004,04:27,1033.75,1033.75,1033.75,1033.75,0,154,154.00
09/24/2004,04:28,1034.00,1034.25,1034.00,1034.25,37,0,37.00
09/24/2004,04:29,1034.25,1034.25,1034.25,1034.25,3,0,3.00
09/24/2004,04:31,1034.00,1034.25,1034.00,1034.00,1,221,222.00
09/24/2004,04:32,1034.00,1034.25,1034.00,1034.00,5,8,13.00
09/24/2004,04:39,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/24/2004,04:40,1033.75,1033.75,1033.75,1033.75,0,36,36.00
09/24/2004,04:45,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/24/2004,04:46,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/24/2004,04:49,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/24/2004,04:50,1033.75,1033.75,1033.75,1033.75,0,10,10.00
09/24/2004,04:54,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/24/2004,04:56,1033.75,1033.75,1033.50,1033.50,0,4,4.00
09/24/2004,04:59,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/24/2004,05:00,1033.50,1033.50,1033.50,1033.50,0,6,6.00
09/24/2004,05:01,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/24/2004,05:07,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/24/2004,05:08,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/24/2004,05:10,1033.50,1033.50,1033.25,1033.50,20,64,84.00
09/24/2004,05:11,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/24/2004,05:13,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/24/2004,05:14,1033.75,1033.75,1033.75,1033.75,4,0,4.00
09/24/2004,05:16,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/24/2004,05:17,1033.75,1033.75,1033.75,1033.75,6,0,6.00
09/24/2004,05:18,1033.50,1033.50,1033.50,1033.50,0,10,10.00
09/24/2004,05:19,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/24/2004,05:21,1033.50,1033.75,1033.50,1033.75,24,81,105.00
09/24/2004,05:22,1033.75,1033.75,1033.50,1033.50,10,1,11.00
09/24/2004,05:23,1033.50,1033.50,1033.50,1033.50,0,14,14.00
09/24/2004,05:24,1033.50,1033.50,1033.50,1033.50,0,18,18.00
09/24/2004,05:25,1033.50,1033.50,1033.50,1033.50,0,33,33.00
09/24/2004,05:27,1033.50,1033.50,1033.50,1033.50,0,5,5.00
09/24/2004,05:33,1033.50,1033.50,1033.50,1033.50,0,32,32.00
09/24/2004,05:34,1033.50,1033.50,1033.25,1033.25,0,4,4.00
09/24/2004,05:36,1033.50,1033.50,1033.50,1033.50,14,0,14.00
09/24/2004,05:37,1033.50,1033.50,1033.25,1033.25,2,2,4.00
09/24/2004,05:43,1033.50,1033.50,1033.50,1033.50,16,0,16.00
09/24/2004,05:44,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/24/2004,05:46,1033.50,1033.50,1033.50,1033.50,16,0,16.00
09/24/2004,05:47,1033.50,1033.50,1033.50,1033.50,3,0,3.00
09/24/2004,05:48,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/24/2004,05:50,1033.25,1033.25,1033.25,1033.25,0,25,25.00
09/24/2004,05:51,1033.50,1033.50,1033.50,1033.50,112,0,112.00
09/24/2004,05:52,1033.50,1033.50,1033.50,1033.50,6,0,6.00
09/24/2004,05:53,1033.50,1033.50,1033.50,1033.50,28,0,28.00
09/24/2004,05:54,1033.50,1033.50,1033.50,1033.50,8,0,8.00
09/24/2004,05:56,1033.75,1033.75,1033.50,1033.50,1,7,8.00
09/24/2004,05:57,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/24/2004,05:58,1033.75,1033.75,1033.50,1033.50,2,3,5.00
09/24/2004,05:59,1033.75,1033.75,1033.50,1033.75,3,2,5.00
09/24/2004,06:00,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/24/2004,06:01,1033.75,1033.75,1033.75,1033.75,9,0,9.00
09/24/2004,06:02,1033.75,1033.75,1033.75,1033.75,11,0,11.00
09/24/2004,06:04,1033.75,1033.75,1033.75,1033.75,14,0,14.00
09/24/2004,06:07,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/24/2004,06:08,1033.50,1033.50,1033.50,1033.50,0,50,50.00
09/24/2004,06:09,1033.50,1033.50,1033.50,1033.50,0,7,7.00
09/24/2004,06:12,1033.25,1033.25,1033.25,1033.25,0,10,10.00
09/24/2004,06:13,1033.50,1033.50,1033.50,1033.50,5,0,5.00
09/24/2004,06:14,1033.25,1033.25,1033.25,1033.25,0,50,50.00
09/24/2004,06:15,1033.25,1033.25,1033.25,1033.25,0,39,39.00
09/24/2004,06:17,1033.50,1033.50,1033.25,1033.25,56,7,63.00
09/24/2004,06:18,1033.75,1033.75,1033.50,1033.50,1,1,2.00
09/24/2004,06:21,1033.50,1033.50,1033.50,1033.50,0,11,11.00
09/24/2004,06:22,1033.50,1033.50,1033.25,1033.25,0,73,73.00
09/24/2004,06:23,1033.25,1033.25,1033.25,1033.25,0,7,7.00
09/24/2004,06:24,1033.00,1033.25,1033.00,1033.25,12,137,149.00
09/24/2004,06:25,1033.25,1033.50,1033.25,1033.50,220,0,220.00
09/24/2004,06:27,1033.25,1033.25,1033.25,1033.25,0,8,8.00
09/24/2004,06:29,1033.50,1033.50,1033.50,1033.50,5,0,5.00
09/24/2004,06:30,1033.50,1033.50,1033.25,1033.25,6,134,140.00
09/24/2004,06:31,1033.25,1033.25,1033.25,1033.25,0,33,33.00
09/24/2004,06:32,1033.25,1033.25,1033.25,1033.25,0,2,2.00
09/24/2004,06:34,1033.00,1033.00,1033.00,1033.00,0,142,142.00
09/24/2004,06:35,1033.00,1033.00,1032.75,1033.00,8,115,123.00
09/24/2004,06:36,1033.00,1033.00,1032.75,1032.75,11,130,141.00
09/24/2004,06:37,1033.00,1033.00,1032.75,1033.00,7,3,10.00
09/24/2004,06:38,1032.75,1032.75,1032.75,1032.75,0,10,10.00
09/24/2004,06:40,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/24/2004,06:41,1033.00,1033.00,1032.75,1033.00,2,1,3.00
09/24/2004,06:42,1032.75,1032.75,1032.75,1032.75,0,2,2.00
09/24/2004,06:45,1032.75,1032.75,1032.75,1032.75,0,27,27.00
09/24/2004,06:48,1033.00,1033.00,1033.00,1033.00,7,0,7.00
09/24/2004,06:49,1032.75,1032.75,1032.75,1032.75,0,10,10.00
09/24/2004,06:50,1033.00,1033.00,1033.00,1033.00,11,0,11.00
09/24/2004,06:51,1032.75,1033.00,1032.75,1033.00,10,10,20.00
09/24/2004,06:52,1033.00,1033.25,1033.00,1033.25,73,0,73.00
09/24/2004,06:53,1033.25,1033.25,1033.25,1033.25,77,0,77.00
09/24/2004,06:54,1033.25,1033.50,1033.25,1033.50,6,0,6.00
09/24/2004,06:55,1033.50,1033.50,1033.50,1033.50,25,0,25.00
09/24/2004,06:56,1033.25,1033.50,1033.25,1033.25,50,52,102.00
09/24/2004,06:57,1033.25,1033.25,1033.25,1033.25,0,34,34.00
09/24/2004,06:58,1033.25,1033.25,1033.25,1033.25,0,33,33.00
09/24/2004,06:59,1033.25,1033.25,1033.25,1033.25,0,55,55.00
09/24/2004,07:00,1033.50,1033.50,1033.50,1033.50,5,0,5.00
09/24/2004,07:02,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/24/2004,07:03,1033.25,1033.50,1033.25,1033.25,9,86,95.00
09/24/2004,07:04,1033.25,1033.50,1033.25,1033.50,1,7,8.00
09/24/2004,07:05,1033.25,1033.25,1033.25,1033.25,0,5,5.00
09/24/2004,07:06,1033.25,1033.25,1033.25,1033.25,0,6,6.00
09/24/2004,07:07,1033.25,1033.25,1033.25,1033.25,0,21,21.00
09/24/2004,07:08,1033.25,1033.50,1033.25,1033.25,1,33,34.00
09/24/2004,07:09,1033.25,1033.25,1033.25,1033.25,0,5,5.00
09/24/2004,07:10,1033.50,1033.50,1033.25,1033.25,2,2,4.00
09/24/2004,07:11,1033.25,1033.25,1033.25,1033.25,0,11,11.00
09/24/2004,07:12,1033.25,1033.25,1033.00,1033.25,5,6,11.00
09/24/2004,07:13,1033.50,1033.50,1033.25,1033.25,132,5,137.00
09/24/2004,07:14,1033.50,1033.50,1033.50,1033.50,22,0,22.00
09/24/2004,07:15,1033.50,1033.75,1033.50,1033.50,22,3,25.00
09/24/2004,07:16,1033.50,1033.75,1033.50,1033.75,2,15,17.00
09/24/2004,07:17,1033.75,1033.75,1033.50,1033.50,1,26,27.00
09/24/2004,07:18,1033.50,1033.75,1033.50,1033.75,10,9,19.00
09/24/2004,07:19,1033.75,1033.75,1033.50,1033.50,2,24,26.00
09/24/2004,07:20,1033.50,1033.50,1033.25,1033.50,38,13,51.00
09/24/2004,07:21,1033.25,1033.25,1033.25,1033.25,0,78,78.00
09/24/2004,07:22,1033.25,1033.25,1033.25,1033.25,0,20,20.00
09/24/2004,07:23,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/24/2004,07:24,1033.00,1033.00,1033.00,1033.00,0,4,4.00
09/24/2004,07:25,1033.00,1033.25,1033.00,1033.00,18,110,128.00
09/24/2004,07:26,1033.00,1033.00,1032.75,1033.00,33,67,100.00
09/24/2004,07:27,1033.25,1033.25,1033.00,1033.00,40,24,64.00
09/24/2004,07:28,1033.00,1033.00,1033.00,1033.00,0,112,112.00
09/24/2004,07:29,1032.75,1033.00,1032.75,1033.00,6,2,8.00
09/24/2004,07:30,1033.00,1033.00,1032.75,1032.75,18,1,19.00
09/24/2004,07:31,1033.00,1034.50,1032.75,1034.00,1328,487,1815.00
09/24/2004,07:32,1034.00,1034.25,1033.75,1034.00,149,131,280.00
09/24/2004,07:33,1034.00,1034.00,1033.75,1033.75,235,177,412.00
09/24/2004,07:34,1033.75,1034.00,1033.50,1033.75,13,231,244.00
09/24/2004,07:35,1033.50,1033.75,1033.50,1033.75,306,7,313.00
09/24/2004,07:36,1034.00,1034.00,1033.75,1034.00,22,1,23.00
09/24/2004,07:37,1034.00,1034.00,1033.75,1033.75,5,148,153.00
09/24/2004,07:38,1033.75,1033.75,1033.50,1033.50,1,176,177.00
09/24/2004,07:39,1033.50,1033.75,1033.00,1033.00,1,254,255.00
09/24/2004,07:40,1033.00,1033.00,1032.75,1032.75,43,341,384.00
09/24/2004,07:41,1032.75,1032.75,1032.50,1032.75,103,194,297.00
09/24/2004,07:42,1032.50,1032.75,1032.50,1032.75,8,26,34.00
09/24/2004,07:43,1032.75,1032.75,1032.75,1032.75,189,0,189.00
09/24/2004,07:44,1032.75,1033.00,1032.75,1033.00,14,0,14.00
09/24/2004,07:45,1033.00,1033.00,1033.00,1033.00,3,0,3.00
09/24/2004,07:46,1033.00,1033.00,1033.00,1033.00,10,0,10.00
09/24/2004,07:47,1033.00,1033.00,1032.75,1033.00,11,36,47.00
09/24/2004,07:48,1033.00,1033.00,1032.75,1032.75,14,14,28.00
09/24/2004,07:49,1033.00,1033.00,1033.00,1033.00,109,0,109.00
09/24/2004,07:50,1033.00,1033.00,1032.75,1032.75,172,22,194.00
09/24/2004,07:51,1033.00,1033.25,1032.75,1033.25,176,31,207.00
09/24/2004,07:52,1033.00,1033.25,1033.00,1033.25,11,4,15.00
09/24/2004,07:53,1033.00,1033.00,1033.00,1033.00,0,10,10.00
09/24/2004,07:54,1033.00,1033.25,1033.00,1033.25,5,1,6.00
09/24/2004,07:55,1033.00,1033.00,1033.00,1033.00,0,4,4.00
09/24/2004,07:56,1033.25,1033.25,1033.00,1033.00,3,2,5.00
09/24/2004,07:57,1033.25,1033.25,1033.25,1033.25,70,0,70.00
09/24/2004,07:58,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/24/2004,07:59,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/24/2004,08:00,1033.25,1033.25,1033.00,1033.00,1,7,8.00
09/24/2004,08:01,1033.00,1033.25,1033.00,1033.25,126,18,144.00
09/24/2004,08:02,1033.25,1033.25,1033.00,1033.00,13,3,16.00
09/24/2004,08:03,1033.00,1033.25,1033.00,1033.25,25,29,54.00
09/24/2004,08:04,1033.00,1033.25,1033.00,1033.25,1,1,2.00
09/24/2004,08:05,1033.25,1033.50,1033.25,1033.50,88,0,88.00
09/24/2004,08:06,1033.25,1033.50,1033.25,1033.50,28,23,51.00
09/24/2004,08:07,1033.50,1033.50,1033.25,1033.50,25,1,26.00
09/24/2004,08:08,1033.50,1033.50,1033.25,1033.25,32,10,42.00
09/24/2004,08:09,1033.50,1033.50,1033.25,1033.25,24,22,46.00
09/24/2004,08:10,1033.25,1033.75,1033.25,1033.75,135,28,163.00
09/24/2004,08:11,1033.50,1033.75,1033.50,1033.75,14,10,24.00
09/24/2004,08:12,1033.50,1034.00,1033.50,1033.75,337,6,343.00
09/24/2004,08:13,1033.75,1034.00,1033.75,1034.00,27,61,88.00
09/24/2004,08:14,1034.00,1034.00,1033.75,1034.00,32,123,155.00
09/24/2004,08:15,1034.00,1034.00,1034.00,1034.00,207,0,207.00
09/24/2004,08:16,1034.00,1034.25,1034.00,1034.00,36,63,99.00
09/24/2004,08:17,1034.00,1034.25,1033.75,1034.00,15,21,36.00
09/24/2004,08:18,1034.00,1034.00,1033.75,1033.75,2,1,3.00
09/24/2004,08:19,1033.75,1034.00,1033.75,1034.00,1,9,10.00
09/24/2004,08:20,1034.00,1034.00,1033.75,1033.75,26,1,27.00
09/24/2004,08:21,1033.75,1034.00,1033.75,1033.75,1,8,9.00
09/24/2004,08:22,1033.75,1034.00,1033.75,1034.00,138,41,179.00
09/24/2004,08:23,1034.00,1034.00,1033.75,1034.00,109,44,153.00
09/24/2004,08:24,1034.00,1034.25,1033.75,1033.75,31,12,43.00
09/24/2004,08:25,1034.00,1034.00,1034.00,1034.00,23,0,23.00
09/24/2004,08:26,1034.00,1034.25,1034.00,1034.00,19,21,40.00
09/24/2004,08:27,1034.25,1034.25,1034.00,1034.00,1,29,30.00
09/24/2004,08:28,1034.00,1034.25,1034.00,1034.00,3,212,215.00
09/24/2004,08:29,1033.75,1034.00,1033.75,1034.00,29,75,104.00
09/24/2004,08:30,1033.75,1034.25,1033.75,1034.00,646,242,888.00
09/24/2004,08:31,1034.25,1034.50,1033.75,1034.00,967,1213,2180.00
09/24/2004,08:32,1034.00,1034.25,1033.75,1034.00,496,474,970.00
09/24/2004,08:33,1034.00,1034.75,1034.00,1034.75,1216,285,1501.00
09/24/2004,08:34,1034.75,1034.75,1034.00,1034.00,225,816,1041.00
09/24/2004,08:35,1034.25,1034.25,1033.75,1034.00,1148,945,2093.00
09/24/2004,08:36,1034.00,1034.25,1033.75,1034.25,471,533,1004.00
09/24/2004,08:37,1034.00,1034.50,1034.00,1034.50,602,214,816.00
09/24/2004,08:38,1034.25,1034.75,1034.25,1034.50,995,253,1248.00
09/24/2004,08:39,1034.50,1034.75,1034.00,1034.25,355,701,1056.00
09/24/2004,08:40,1034.25,1034.50,1034.00,1034.25,338,512,850.00
09/24/2004,08:41,1034.25,1034.75,1034.00,1034.00,973,732,1705.00
09/24/2004,08:42,1034.00,1034.25,1033.75,1034.25,301,731,1032.00
09/24/2004,08:43,1034.00,1034.50,1034.00,1034.25,558,298,856.00
09/24/2004,08:44,1034.25,1034.75,1034.25,1034.50,403,25,428.00
09/24/2004,08:45,1034.75,1035.00,1034.50,1035.00,1633,449,2082.00
09/24/2004,08:46,1035.00,1035.75,1034.75,1035.50,2673,682,3355.00
09/24/2004,08:47,1035.50,1035.50,1035.25,1035.25,793,1229,2022.00
09/24/2004,08:48,1035.25,1035.75,1035.25,1035.50,744,402,1146.00
09/24/2004,08:49,1035.50,1035.75,1035.25,1035.25,798,485,1283.00
09/24/2004,08:50,1035.25,1036.00,1035.25,1035.75,1616,1082,2698.00
09/24/2004,08:51,1035.75,1036.75,1035.50,1036.50,3185,834,4019.00
09/24/2004,08:52,1036.50,1036.75,1036.00,1036.25,863,948,1811.00
09/24/2004,08:53,1036.25,1036.75,1036.25,1036.50,1092,213,1305.00
09/24/2004,08:54,1036.75,1037.25,1036.75,1037.25,2238,738,2976.00
09/24/2004,08:55,1037.00,1037.25,1036.50,1036.75,423,1023,1446.00
09/24/2004,08:56,1036.50,1037.00,1036.50,1036.75,1247,884,2131.00
09/24/2004,08:57,1036.50,1036.75,1036.25,1036.25,586,913,1499.00
09/24/2004,08:58,1036.25,1036.75,1036.25,1036.25,873,901,1774.00
09/24/2004,08:59,1036.50,1036.50,1036.00,1036.25,278,1606,1884.00
09/24/2004,09:00,1036.50,1036.50,1036.00,1036.50,153,614,767.00
09/24/2004,09:01,1036.50,1036.50,1036.00,1036.00,125,1013,1138.00
09/24/2004,09:02,1036.00,1036.25,1035.75,1036.00,924,607,1531.00
09/24/2004,09:03,1036.00,1036.00,1035.25,1035.50,971,1504,2475.00
09/24/2004,09:04,1035.75,1036.00,1035.50,1036.00,1056,675,1731.00
09/24/2004,09:05,1036.00,1036.25,1035.75,1036.00,729,572,1301.00
09/24/2004,09:06,1036.00,1036.50,1035.75,1036.00,685,828,1513.00
09/24/2004,09:07,1036.00,1036.25,1036.00,1036.25,202,260,462.00
09/24/2004,09:08,1036.25,1036.25,1035.75,1036.00,498,512,1010.00
09/24/2004,09:09,1035.75,1036.25,1035.50,1035.50,215,975,1190.00
09/24/2004,09:10,1035.50,1035.75,1035.50,1035.75,124,295,419.00
09/24/2004,09:11,1035.50,1036.00,1035.50,1035.50,877,553,1430.00
09/24/2004,09:12,1035.75,1036.00,1035.50,1035.75,133,331,464.00
09/24/2004,09:13,1035.75,1035.75,1035.50,1035.50,67,371,438.00
09/24/2004,09:14,1035.50,1035.75,1035.50,1035.75,272,278,550.00
09/24/2004,09:15,1035.75,1035.75,1035.25,1035.50,350,610,960.00
09/24/2004,09:16,1035.50,1036.00,1035.25,1035.75,1371,580,1951.00
09/24/2004,09:17,1036.00,1036.75,1035.75,1036.75,2617,122,2739.00
09/24/2004,09:18,1036.50,1037.00,1036.50,1036.50,2176,584,2760.00
09/24/2004,09:19,1036.50,1036.75,1035.75,1035.75,327,1842,2169.00
09/24/2004,09:20,1035.75,1036.50,1035.75,1036.50,1014,361,1375.00
09/24/2004,09:21,1036.25,1036.75,1036.00,1036.25,712,704,1416.00
09/24/2004,09:22,1036.25,1036.50,1036.00,1036.25,1036,238,1274.00
09/24/2004,09:23,1036.25,1036.50,1035.75,1035.75,269,306,575.00
09/24/2004,09:24,1035.75,1036.00,1035.75,1035.75,249,352,601.00
09/24/2004,09:25,1036.00,1036.00,1035.50,1035.75,596,534,1130.00
09/24/2004,09:26,1035.75,1036.50,1035.75,1036.25,558,126,684.00
09/24/2004,09:27,1036.25,1036.50,1035.75,1036.00,1194,494,1688.00
09/24/2004,09:28,1036.00,1036.25,1036.00,1036.00,322,871,1193.00
09/24/2004,09:29,1036.00,1036.25,1035.75,1036.00,752,367,1119.00
09/24/2004,09:30,1036.00,1036.25,1035.75,1036.00,360,307,667.00
09/24/2004,09:31,1035.75,1036.25,1035.50,1035.50,475,1561,2036.00
09/24/2004,09:32,1035.50,1036.00,1035.25,1035.75,673,352,1025.00
09/24/2004,09:33,1035.75,1036.25,1035.75,1036.00,329,462,791.00
09/24/2004,09:34,1036.00,1036.50,1036.00,1036.25,1109,392,1501.00
09/24/2004,09:35,1036.25,1036.50,1036.00,1036.25,568,466,1034.00
09/24/2004,09:36,1036.50,1036.50,1036.00,1036.00,70,273,343.00
09/24/2004,09:37,1036.25,1036.25,1035.75,1036.00,230,485,715.00
09/24/2004,09:38,1036.25,1036.25,1036.00,1036.25,298,19,317.00
09/24/2004,09:39,1036.00,1036.50,1036.00,1036.25,431,236,667.00
09/24/2004,09:40,1036.25,1036.25,1035.75,1036.00,292,232,524.00
09/24/2004,09:41,1036.00,1036.25,1036.00,1036.25,109,66,175.00
09/24/2004,09:42,1036.00,1037.00,1036.00,1036.50,1835,463,2298.00
09/24/2004,09:43,1036.50,1036.50,1036.00,1036.25,55,531,586.00
09/24/2004,09:44,1036.25,1036.50,1035.75,1036.00,486,1133,1619.00
09/24/2004,09:45,1036.25,1036.25,1035.75,1035.75,35,175,210.00
09/24/2004,09:46,1036.00,1036.00,1035.75,1035.75,548,184,732.00
09/24/2004,09:47,1036.00,1036.25,1035.75,1036.00,140,118,258.00
09/24/2004,09:48,1036.25,1036.25,1036.00,1036.25,643,2,645.00
09/24/2004,09:49,1036.25,1036.25,1035.75,1036.25,536,199,735.00
09/24/2004,09:50,1036.00,1036.50,1036.00,1036.50,197,148,345.00
09/24/2004,09:51,1036.50,1036.75,1036.25,1036.25,753,281,1034.00
09/24/2004,09:52,1036.50,1036.75,1036.25,1036.50,298,172,470.00
09/24/2004,09:53,1036.25,1036.25,1036.00,1036.25,62,204,266.00
09/24/2004,09:54,1036.25,1036.50,1036.00,1036.50,156,114,270.00
09/24/2004,09:55,1036.25,1037.00,1036.25,1036.75,958,13,971.00
09/24/2004,09:56,1037.00,1037.25,1036.75,1036.75,1165,779,1944.00
09/24/2004,09:57,1037.00,1037.00,1036.50,1036.75,737,458,1195.00
09/24/2004,09:58,1036.75,1037.00,1036.75,1036.75,4,770,774.00
09/24/2004,09:59,1036.75,1037.50,1036.75,1037.25,1342,36,1378.00
09/24/2004,10:00,1037.50,1037.75,1037.00,1037.75,2127,1461,3588.00
09/24/2004,10:01,1037.75,1037.75,1037.25,1037.75,659,979,1638.00
09/24/2004,10:02,1037.75,1038.00,1037.25,1037.75,1144,656,1800.00
09/24/2004,10:03,1037.75,1038.00,1037.50,1037.50,627,898,1525.00
09/24/2004,10:04,1037.50,1038.00,1037.50,1038.00,715,51,766.00
09/24/2004,10:05,1038.00,1038.00,1037.75,1038.00,142,219,361.00
09/24/2004,10:06,1038.00,1038.50,1037.75,1038.25,3126,897,4023.00
09/24/2004,10:07,1038.25,1038.75,1038.00,1038.50,2272,1404,3676.00
09/24/2004,10:08,1038.50,1038.75,1038.50,1038.50,184,1211,1395.00
09/24/2004,10:09,1038.50,1039.00,1038.25,1038.25,2064,1805,3869.00
09/24/2004,10:10,1038.50,1038.75,1038.25,1038.50,628,1176,1804.00
09/24/2004,10:11,1038.50,1038.75,1038.25,1038.25,303,745,1048.00
09/24/2004,10:12,1038.25,1038.50,1038.25,1038.25,144,401,545.00
09/24/2004,10:13,1038.25,1038.50,1038.25,1038.25,206,180,386.00
09/24/2004,10:14,1038.50,1038.75,1038.25,1038.50,413,227,640.00
09/24/2004,10:15,1038.50,1038.75,1038.25,1038.50,515,507,1022.00
09/24/2004,10:16,1038.50,1039.00,1038.50,1038.50,1175,895,2070.00
09/24/2004,10:17,1038.75,1038.75,1038.50,1038.75,495,18,513.00
09/24/2004,10:18,1038.50,1038.75,1038.50,1038.50,37,122,159.00
09/24/2004,10:19,1038.75,1038.75,1038.25,1038.25,20,1059,1079.00
09/24/2004,10:20,1038.25,1038.50,1038.00,1038.25,60,516,576.00
09/24/2004,10:21,1038.25,1038.25,1037.75,1037.75,119,747,866.00
09/24/2004,10:22,1037.75,1038.00,1037.50,1037.50,277,1526,1803.00
09/24/2004,10:23,1037.50,1037.75,1037.50,1037.75,43,458,501.00
09/24/2004,10:24,1037.50,1038.00,1037.50,1037.50,894,928,1822.00
09/24/2004,10:25,1037.75,1037.75,1037.50,1037.75,206,223,429.00
09/24/2004,10:26,1037.50,1038.00,1037.50,1037.75,634,489,1123.00
09/24/2004,10:27,1037.75,1038.00,1037.50,1037.75,209,453,662.00
09/24/2004,10:28,1037.75,1038.25,1037.75,1038.25,646,55,701.00
09/24/2004,10:29,1038.25,1038.25,1037.75,1037.75,49,407,456.00
09/24/2004,10:30,1037.75,1038.00,1037.50,1037.75,105,361,466.00
09/24/2004,10:31,1038.00,1038.25,1037.75,1038.00,423,52,475.00
09/24/2004,10:32,1038.25,1038.25,1037.75,1038.00,36,203,239.00
09/24/2004,10:33,1037.75,1038.00,1037.50,1037.50,42,292,334.00
09/24/2004,10:34,1037.50,1037.75,1037.25,1037.25,18,1139,1157.00
09/24/2004,10:35,1037.25,1037.50,1037.00,1037.00,162,656,818.00
09/24/2004,10:36,1037.00,1037.50,1037.00,1037.00,875,600,1475.00
09/24/2004,10:37,1037.00,1037.50,1037.00,1037.25,442,411,853.00
09/24/2004,10:38,1037.50,1037.75,1037.25,1037.25,508,99,607.00
09/24/2004,10:39,1037.50,1037.75,1037.25,1037.50,128,505,633.00
09/24/2004,10:40,1037.50,1037.75,1037.25,1037.25,306,121,427.00
09/24/2004,10:41,1037.25,1037.50,1037.25,1037.50,98,31,129.00
09/24/2004,10:42,1037.50,1037.50,1037.00,1037.25,137,499,636.00
09/24/2004,10:43,1037.25,1037.50,1037.25,1037.50,137,7,144.00
09/24/2004,10:44,1037.50,1037.50,1037.25,1037.50,45,6,51.00
09/24/2004,10:45,1037.50,1037.50,1037.25,1037.25,18,100,118.00
09/24/2004,10:46,1037.25,1037.50,1037.25,1037.50,117,45,162.00
09/24/2004,10:47,1037.25,1037.75,1037.25,1037.75,384,5,389.00
09/24/2004,10:48,1037.75,1038.00,1037.50,1038.00,681,92,773.00
09/24/2004,10:49,1038.00,1038.25,1037.75,1038.00,297,373,670.00
09/24/2004,10:50,1038.00,1038.00,1037.75,1037.75,76,174,250.00
09/24/2004,10:51,1037.75,1038.00,1037.75,1037.75,31,364,395.00
09/24/2004,10:52,1038.00,1038.00,1037.50,1037.50,258,139,397.00
09/24/2004,10:53,1037.75,1037.75,1037.50,1037.50,76,85,161.00
09/24/2004,10:54,1037.50,1037.75,1037.25,1037.50,13,354,367.00
09/24/2004,10:55,1037.25,1037.50,1037.00,1037.25,53,408,461.00
09/24/2004,10:56,1037.00,1037.25,1036.75,1036.75,125,448,573.00
09/24/2004,10:57,1036.75,1037.00,1036.75,1036.75,40,1010,1050.00
09/24/2004,10:58,1036.75,1036.75,1036.25,1036.50,311,1315,1626.00
09/24/2004,10:59,1036.50,1037.00,1036.25,1036.75,584,458,1042.00
09/24/2004,11:00,1037.00,1037.00,1036.50,1036.50,140,705,845.00
09/24/2004,11:01,1036.50,1036.75,1036.25,1036.75,157,707,864.00
09/24/2004,11:02,1036.50,1037.00,1036.25,1036.50,414,737,1151.00
09/24/2004,11:03,1036.50,1036.75,1036.25,1036.25,295,190,485.00
09/24/2004,11:04,1036.50,1036.50,1036.00,1036.25,314,1145,1459.00
09/24/2004,11:05,1036.25,1036.50,1036.00,1036.50,440,133,573.00
09/24/2004,11:06,1036.25,1036.50,1035.75,1036.25,775,985,1760.00
09/24/2004,11:07,1036.25,1036.75,1036.00,1036.50,418,235,653.00
09/24/2004,11:08,1036.75,1036.75,1036.50,1036.75,203,155,358.00
09/24/2004,11:09,1036.50,1036.75,1036.50,1036.50,185,15,200.00
09/24/2004,11:10,1036.50,1036.75,1036.25,1036.50,341,615,956.00
09/24/2004,11:11,1036.50,1036.75,1035.75,1036.00,316,1508,1824.00
09/24/2004,11:12,1036.00,1036.00,1035.25,1036.00,1192,2015,3207.00
09/24/2004,11:13,1036.00,1036.25,1035.50,1036.25,675,469,1144.00
09/24/2004,11:14,1036.25,1036.25,1036.00,1036.00,81,33,114.00
09/24/2004,11:15,1036.25,1036.25,1035.50,1035.75,55,916,971.00
09/24/2004,11:16,1035.75,1036.00,1035.25,1035.50,918,1370,2288.00
09/24/2004,11:17,1035.50,1035.75,1035.25,1035.50,369,508,877.00
09/24/2004,11:18,1035.50,1035.75,1035.25,1035.50,420,468,888.00
09/24/2004,11:19,1035.75,1036.00,1035.50,1036.00,1052,123,1175.00
09/24/2004,11:20,1036.00,1036.00,1035.75,1036.00,142,1,143.00
09/24/2004,11:21,1036.00,1036.25,1035.75,1035.75,354,134,488.00
09/24/2004,11:22,1036.00,1036.00,1035.75,1035.75,32,20,52.00
09/24/2004,11:23,1035.75,1035.75,1035.25,1035.50,159,780,939.00
09/24/2004,11:24,1035.50,1035.75,1035.00,1035.25,1351,1987,3338.00
09/24/2004,11:25,1035.25,1035.50,1035.00,1035.50,782,314,1096.00
09/24/2004,11:26,1035.25,1035.75,1035.25,1035.50,547,163,710.00
09/24/2004,11:27,1035.50,1035.75,1035.50,1035.75,533,88,621.00
09/24/2004,11:28,1035.75,1036.00,1035.50,1036.00,1104,154,1258.00
09/24/2004,11:29,1036.00,1036.25,1035.75,1036.00,696,203,899.00
09/24/2004,11:30,1036.25,1036.75,1036.00,1036.50,2386,430,2816.00
09/24/2004,11:31,1036.75,1037.00,1036.50,1037.00,826,182,1008.00
09/24/2004,11:32,1036.75,1037.00,1036.75,1036.75,42,425,467.00
09/24/2004,11:33,1036.75,1037.00,1036.50,1036.75,28,417,445.00
09/24/2004,11:34,1036.50,1036.75,1036.50,1036.75,6,128,134.00
09/24/2004,11:35,1036.50,1036.75,1036.50,1036.75,18,31,49.00
09/24/2004,11:36,1036.75,1036.75,1036.25,1036.25,37,313,350.00
09/24/2004,11:37,1036.25,1036.50,1036.25,1036.25,499,36,535.00
09/24/2004,11:38,1036.50,1036.75,1036.25,1036.50,354,30,384.00
09/24/2004,11:39,1036.50,1037.00,1036.50,1036.75,603,247,850.00
09/24/2004,11:40,1036.50,1036.75,1036.50,1036.75,240,112,352.00
09/24/2004,11:41,1036.75,1036.75,1036.50,1036.75,67,20,87.00
09/24/2004,11:42,1036.75,1037.00,1036.50,1036.75,339,312,651.00
09/24/2004,11:43,1036.50,1036.75,1036.50,1036.50,103,188,291.00
09/24/2004,11:44,1036.50,1036.75,1036.25,1036.50,32,209,241.00
09/24/2004,11:45,1036.50,1036.75,1036.25,1036.75,249,120,369.00
09/24/2004,11:46,1036.50,1036.75,1036.50,1036.75,21,189,210.00
09/24/2004,11:47,1036.75,1036.75,1036.50,1036.50,21,153,174.00
09/24/2004,11:48,1036.50,1036.75,1036.25,1036.50,129,21,150.00
09/24/2004,11:49,1036.50,1036.75,1036.50,1036.75,8,229,237.00
09/24/2004,11:50,1036.75,1036.75,1036.25,1036.50,76,63,139.00
09/24/2004,11:51,1036.50,1036.75,1036.50,1036.50,120,104,224.00
09/24/2004,11:52,1036.50,1036.75,1036.25,1036.50,113,128,241.00
09/24/2004,11:53,1036.50,1036.50,1036.25,1036.50,152,25,177.00
09/24/2004,11:54,1036.50,1036.75,1036.50,1036.50,67,196,263.00
09/24/2004,11:55,1036.50,1036.50,1036.25,1036.25,0,6,6.00
09/24/2004,11:56,1036.25,1036.75,1036.25,1036.75,300,39,339.00
09/24/2004,11:57,1036.75,1036.75,1036.50,1036.75,62,15,77.00
09/24/2004,11:58,1036.50,1037.00,1036.50,1036.75,345,120,465.00
09/24/2004,11:59,1036.75,1036.75,1036.50,1036.75,85,12,97.00
09/24/2004,12:00,1036.75,1036.75,1036.50,1036.75,104,10,114.00
09/24/2004,12:01,1036.50,1036.75,1036.50,1036.50,65,17,82.00
09/24/2004,12:02,1036.75,1036.75,1036.50,1036.75,156,7,163.00
09/24/2004,12:03,1036.50,1036.75,1036.50,1036.50,79,22,101.00
09/24/2004,12:04,1036.75,1037.00,1036.50,1036.75,316,30,346.00
09/24/2004,12:05,1036.75,1036.75,1036.50,1036.75,112,6,118.00
09/24/2004,12:06,1036.50,1036.75,1036.25,1036.25,6,428,434.00
09/24/2004,12:07,1036.25,1036.50,1036.25,1036.25,122,52,174.00
09/24/2004,12:08,1036.25,1036.50,1036.25,1036.25,9,44,53.00
09/24/2004,12:09,1036.50,1036.50,1036.25,1036.25,4,44,48.00
09/24/2004,12:10,1036.25,1036.50,1036.25,1036.50,4,3,7.00
09/24/2004,12:11,1036.25,1036.50,1036.25,1036.50,93,20,113.00
09/24/2004,12:12,1036.50,1036.50,1036.25,1036.25,175,30,205.00
09/24/2004,12:13,1036.25,1036.50,1036.25,1036.25,152,21,173.00
09/24/2004,12:14,1036.50,1036.50,1036.50,1036.50,43,0,43.00
09/24/2004,12:15,1036.25,1036.75,1036.25,1036.50,166,58,224.00
09/24/2004,12:16,1036.25,1036.75,1036.25,1036.75,179,54,233.00
09/24/2004,12:17,1036.75,1036.75,1036.50,1036.50,36,34,70.00
09/24/2004,12:18,1036.75,1036.75,1036.50,1036.50,37,162,199.00
09/24/2004,12:19,1036.25,1036.75,1036.25,1036.50,289,182,471.00
09/24/2004,12:20,1036.50,1036.75,1036.50,1036.75,42,4,46.00
09/24/2004,12:21,1036.75,1036.75,1036.50,1036.50,4,10,14.00
09/24/2004,12:22,1036.50,1036.75,1036.25,1036.50,94,150,244.00
09/24/2004,12:23,1036.50,1036.75,1036.50,1036.75,354,53,407.00
09/24/2004,12:24,1036.75,1037.25,1036.50,1037.25,1086,94,1180.00
09/24/2004,12:25,1037.25,1038.00,1037.25,1037.50,1292,449,1741.00
09/24/2004,12:26,1037.75,1038.00,1037.50,1037.75,348,484,832.00
09/24/2004,12:27,1037.75,1038.00,1037.50,1037.75,500,310,810.00
09/24/2004,12:28,1037.75,1038.25,1037.50,1037.75,306,483,789.00
09/24/2004,12:29,1037.75,1037.75,1037.50,1037.75,97,140,237.00
09/24/2004,12:30,1037.75,1038.00,1037.50,1037.75,486,96,582.00
09/24/2004,12:31,1038.00,1038.00,1037.50,1038.00,323,260,583.00
09/24/2004,12:32,1038.00,1038.75,1038.00,1038.75,2171,267,2438.00
09/24/2004,12:33,1038.75,1039.50,1038.50,1039.25,3092,694,3786.00
09/24/2004,12:34,1039.25,1039.50,1039.00,1039.00,258,1999,2257.00
09/24/2004,12:35,1039.00,1039.25,1039.00,1039.00,28,301,329.00
09/24/2004,12:36,1039.25,1039.50,1039.00,1039.50,1341,351,1692.00
09/24/2004,12:37,1039.25,1039.75,1039.25,1039.50,1204,219,1423.00
09/24/2004,12:38,1039.50,1039.75,1039.25,1039.25,71,588,659.00
09/24/2004,12:39,1039.25,1039.25,1039.00,1039.00,0,1235,1235.00
09/24/2004,12:40,1039.00,1039.25,1039.00,1039.00,309,576,885.00
09/24/2004,12:41,1039.00,1039.25,1039.00,1039.00,124,903,1027.00
09/24/2004,12:42,1039.00,1039.25,1039.00,1039.00,176,376,552.00
09/24/2004,12:43,1039.00,1039.25,1038.75,1038.75,26,321,347.00
09/24/2004,12:44,1038.75,1039.00,1038.50,1038.75,15,740,755.00
09/24/2004,12:45,1038.75,1039.00,1038.50,1038.75,268,189,457.00
09/24/2004,12:46,1038.75,1039.00,1038.50,1039.00,399,111,510.00
09/24/2004,12:47,1038.75,1039.00,1038.75,1038.75,64,19,83.00
09/24/2004,12:48,1038.75,1039.25,1038.75,1039.00,791,17,808.00
09/24/2004,12:49,1039.00,1039.25,1038.75,1039.00,169,341,510.00
09/24/2004,12:50,1038.75,1039.00,1038.75,1038.75,57,13,70.00
09/24/2004,12:51,1038.75,1039.00,1038.75,1038.75,13,73,86.00
09/24/2004,12:52,1038.75,1039.00,1038.75,1038.75,111,14,125.00
09/24/2004,12:53,1038.75,1039.00,1038.50,1038.75,6,867,873.00
09/24/2004,12:54,1038.75,1038.75,1038.50,1038.50,455,64,519.00
09/24/2004,12:55,1038.50,1038.75,1038.25,1038.75,198,511,709.00
09/24/2004,12:56,1038.50,1038.75,1038.25,1038.50,85,745,830.00
09/24/2004,12:57,1038.50,1038.50,1038.25,1038.50,211,70,281.00
09/24/2004,12:58,1038.50,1038.75,1038.25,1038.75,511,150,661.00
09/24/2004,12:59,1038.75,1039.00,1038.50,1038.75,450,364,814.00
09/24/2004,13:00,1038.75,1038.75,1038.50,1038.75,25,89,114.00
09/24/2004,13:01,1038.75,1038.75,1038.50,1038.50,17,31,48.00
09/24/2004,13:02,1038.50,1039.00,1038.50,1039.00,365,105,470.00
09/24/2004,13:03,1039.00,1039.00,1038.75,1039.00,85,13,98.00
09/24/2004,13:04,1038.75,1039.25,1038.75,1039.00,635,53,688.00
09/24/2004,13:05,1039.25,1039.50,1039.00,1039.25,780,131,911.00
09/24/2004,13:06,1039.50,1039.50,1039.25,1039.25,60,236,296.00
09/24/2004,13:07,1039.50,1039.50,1039.25,1039.25,404,61,465.00
09/24/2004,13:08,1039.25,1039.75,1039.25,1039.50,795,109,904.00
09/24/2004,13:09,1039.50,1039.50,1039.00,1039.50,578,543,1121.00
09/24/2004,13:10,1039.50,1039.75,1039.25,1039.25,420,162,582.00
09/24/2004,13:11,1039.50,1039.50,1039.25,1039.25,689,168,857.00
09/24/2004,13:12,1039.50,1039.50,1039.00,1039.25,296,682,978.00
09/24/2004,13:13,1039.25,1039.50,1039.00,1039.00,506,332,838.00
09/24/2004,13:14,1039.25,1039.25,1039.00,1039.00,55,73,128.00
09/24/2004,13:15,1039.00,1039.25,1039.00,1039.25,28,112,140.00
09/24/2004,13:16,1039.25,1039.25,1038.75,1038.75,204,1151,1355.00
09/24/2004,13:17,1038.75,1039.00,1038.25,1038.50,269,651,920.00
09/24/2004,13:18,1038.50,1038.75,1038.25,1038.25,52,462,514.00
09/24/2004,13:19,1038.25,1038.50,1037.75,1037.75,753,1721,2474.00
09/24/2004,13:20,1037.75,1038.00,1037.25,1037.50,935,1262,2197.00
09/24/2004,13:21,1037.50,1038.00,1037.25,1037.50,859,725,1584.00
09/24/2004,13:22,1037.75,1037.75,1037.25,1037.25,194,894,1088.00
09/24/2004,13:23,1037.25,1037.75,1037.25,1037.50,811,515,1326.00
09/24/2004,13:24,1037.50,1037.75,1037.00,1037.50,831,750,1581.00
09/24/2004,13:25,1037.50,1037.75,1037.25,1037.50,128,187,315.00
09/24/2004,13:26,1037.75,1037.75,1037.25,1037.50,516,912,1428.00
09/24/2004,13:27,1037.25,1037.75,1037.25,1037.50,197,108,305.00
09/24/2004,13:28,1037.50,1037.75,1037.50,1037.75,89,59,148.00
09/24/2004,13:29,1037.50,1038.00,1037.50,1037.75,486,5,491.00
09/24/2004,13:30,1038.00,1038.25,1037.50,1037.75,643,573,1216.00
09/24/2004,13:31,1037.75,1037.75,1037.25,1037.50,720,121,841.00
09/24/2004,13:32,1037.50,1038.00,1037.50,1037.75,314,55,369.00
09/24/2004,13:33,1037.75,1038.00,1037.50,1037.75,138,318,456.00
09/24/2004,13:34,1037.75,1038.00,1037.50,1037.75,150,217,367.00
09/24/2004,13:35,1037.75,1038.00,1037.75,1038.00,41,140,181.00
09/24/2004,13:36,1037.75,1038.00,1037.75,1037.75,9,140,149.00
09/24/2004,13:37,1037.75,1038.00,1037.50,1037.75,13,166,179.00
09/24/2004,13:38,1037.75,1037.75,1037.50,1037.75,278,16,294.00
09/24/2004,13:39,1037.75,1038.00,1037.75,1038.00,172,69,241.00
09/24/2004,13:40,1037.75,1038.00,1037.50,1037.50,1,218,219.00
09/24/2004,13:41,1037.50,1037.75,1037.50,1037.50,4,38,42.00
09/24/2004,13:42,1037.75,1037.75,1037.50,1037.50,21,130,151.00
09/24/2004,13:43,1037.50,1037.50,1037.25,1037.50,517,570,1087.00
09/24/2004,13:44,1037.50,1037.75,1036.75,1036.75,133,1475,1608.00
09/24/2004,13:45,1036.75,1037.00,1036.75,1036.75,84,495,579.00
09/24/2004,13:46,1037.00,1037.25,1036.75,1037.00,890,715,1605.00
09/24/2004,13:47,1036.75,1036.75,1035.75,1036.00,736,3349,4085.00
09/24/2004,13:48,1036.00,1036.25,1035.75,1036.25,910,1010,1920.00
09/24/2004,13:49,1036.25,1036.25,1035.75,1036.00,1179,630,1809.00
09/24/2004,13:50,1036.25,1036.50,1035.75,1036.50,757,325,1082.00
09/24/2004,13:51,1036.25,1036.50,1036.25,1036.50,485,148,633.00
09/24/2004,13:52,1036.50,1036.75,1036.50,1036.75,544,107,651.00
09/24/2004,13:53,1036.75,1036.75,1036.25,1036.50,152,333,485.00
09/24/2004,13:54,1036.50,1036.75,1036.50,1036.50,200,309,509.00
09/24/2004,13:55,1036.25,1036.50,1036.25,1036.50,51,42,93.00
09/24/2004,13:56,1036.25,1036.50,1036.00,1036.00,93,485,578.00
09/24/2004,13:57,1036.00,1036.25,1036.00,1036.00,14,197,211.00
09/24/2004,13:58,1036.00,1036.25,1036.00,1036.25,286,49,335.00
09/24/2004,13:59,1036.25,1036.75,1036.25,1036.75,411,6,417.00
09/24/2004,14:00,1036.75,1036.75,1036.50,1036.50,50,122,172.00
09/24/2004,14:01,1036.75,1036.75,1036.25,1036.25,22,620,642.00
09/24/2004,14:02,1036.25,1036.25,1036.00,1036.25,241,340,581.00
09/24/2004,14:03,1036.50,1036.50,1036.25,1036.50,26,17,43.00
09/24/2004,14:04,1036.25,1036.50,1035.50,1035.50,1084,2036,3120.00
09/24/2004,14:05,1035.50,1035.75,1035.25,1035.75,282,1829,2111.00
09/24/2004,14:06,1035.50,1036.25,1035.50,1035.75,2064,1069,3133.00
09/24/2004,14:07,1036.00,1036.25,1035.75,1036.25,257,398,655.00
09/24/2004,14:08,1036.00,1036.00,1035.50,1035.75,392,750,1142.00
09/24/2004,14:09,1035.75,1035.75,1035.25,1035.50,139,628,767.00
09/24/2004,14:10,1035.75,1036.00,1035.50,1036.00,879,19,898.00
09/24/2004,14:11,1035.75,1036.00,1035.50,1035.75,420,342,762.00
09/24/2004,14:12,1035.75,1036.00,1035.75,1036.00,882,21,903.00
09/24/2004,14:13,1036.00,1036.00,1036.00,1036.00,277,0,277.00
09/24/2004,14:14,1036.00,1036.25,1035.75,1036.25,418,509,927.00
09/24/2004,14:15,1036.25,1036.25,1036.00,1036.25,18,198,216.00
09/24/2004,14:16,1036.25,1036.75,1036.00,1036.75,1683,61,1744.00
09/24/2004,14:17,1036.75,1037.25,1036.50,1037.25,3889,157,4046.00
09/24/2004,14:18,1037.00,1037.50,1037.00,1037.50,1378,477,1855.00
09/24/2004,14:19,1037.25,1037.75,1037.25,1037.50,1349,213,1562.00
09/24/2004,14:20,1037.50,1037.75,1037.25,1037.25,22,1055,1077.00
09/24/2004,14:21,1037.50,1037.50,1037.00,1037.25,501,621,1122.00
09/24/2004,14:22,1037.25,1037.25,1037.00,1037.00,12,134,146.00
09/24/2004,14:23,1037.00,1037.50,1037.00,1037.25,826,235,1061.00
09/24/2004,14:24,1037.25,1037.25,1037.00,1037.00,56,385,441.00
09/24/2004,14:25,1037.00,1037.25,1037.00,1037.00,6,699,705.00
09/24/2004,14:26,1037.00,1037.25,1037.00,1037.00,204,171,375.00
09/24/2004,14:27,1037.25,1037.25,1036.75,1036.75,32,259,291.00
09/24/2004,14:28,1036.75,1037.50,1036.75,1037.25,453,8,461.00
09/24/2004,14:29,1037.25,1037.50,1037.00,1037.50,233,195,428.00
09/24/2004,14:30,1037.50,1037.75,1037.25,1037.75,591,65,656.00
09/24/2004,14:31,1037.75,1037.75,1037.50,1037.75,359,31,390.00
09/24/2004,14:32,1037.50,1038.25,1037.50,1038.25,1716,259,1975.00
09/24/2004,14:33,1038.25,1038.25,1037.75,1037.75,231,350,581.00
09/24/2004,14:34,1037.75,1038.00,1037.50,1037.50,590,611,1201.00
09/24/2004,14:35,1037.50,1037.75,1037.25,1037.50,166,615,781.00
09/24/2004,14:36,1037.25,1037.50,1037.00,1037.00,20,1404,1424.00
09/24/2004,14:37,1037.00,1037.00,1036.00,1036.50,734,2215,2949.00
09/24/2004,14:38,1036.25,1036.50,1036.25,1036.50,76,277,353.00
09/24/2004,14:39,1036.50,1036.75,1036.25,1036.50,513,504,1017.00
09/24/2004,14:40,1036.50,1036.50,1036.25,1036.25,18,408,426.00
09/24/2004,14:41,1036.50,1036.75,1035.75,1035.75,1591,2112,3703.00
09/24/2004,14:42,1035.75,1036.00,1035.00,1035.25,2270,2730,5000.00
09/24/2004,14:43,1035.25,1035.75,1035.00,1035.50,528,1943,2471.00
09/24/2004,14:44,1035.50,1035.75,1035.00,1035.25,208,1479,1687.00
09/24/2004,14:45,1035.25,1035.75,1035.00,1035.50,951,530,1481.00
09/24/2004,14:46,1035.25,1035.50,1035.25,1035.25,128,585,713.00
09/24/2004,14:47,1035.25,1035.75,1035.00,1035.25,782,764,1546.00
09/24/2004,14:48,1035.50,1035.75,1035.25,1035.50,219,150,369.00
09/24/2004,14:49,1035.50,1035.75,1035.25,1035.75,202,114,316.00
09/24/2004,14:50,1035.75,1035.75,1035.25,1035.75,273,422,695.00
09/24/2004,14:51,1035.75,1035.75,1035.25,1035.25,348,884,1232.00
09/24/2004,14:52,1035.25,1035.75,1035.25,1035.50,479,215,694.00
09/24/2004,14:53,1035.50,1035.75,1035.50,1035.75,219,152,371.00
09/24/2004,14:54,1035.75,1036.00,1035.50,1035.75,814,414,1228.00
09/24/2004,14:55,1035.75,1035.75,1035.50,1035.75,678,25,703.00
09/24/2004,14:56,1035.50,1035.75,1035.50,1035.50,747,304,1051.00
09/24/2004,14:57,1035.75,1035.75,1035.25,1035.50,413,537,950.00
09/24/2004,14:58,1035.25,1035.50,1035.00,1035.25,541,1496,2037.00
09/24/2004,14:59,1035.25,1035.50,1035.25,1035.25,189,732,921.00
09/24/2004,15:00,1035.50,1036.50,1035.25,1036.25,5273,1576,6849.00
09/24/2004,15:01,1036.25,1037.25,1036.25,1036.50,3783,2596,6379.00
09/24/2004,15:02,1036.75,1036.75,1036.50,1036.50,179,381,560.00
09/24/2004,15:03,1036.50,1036.75,1036.25,1036.25,253,919,1172.00
09/24/2004,15:04,1036.25,1036.50,1036.25,1036.50,142,23,165.00
09/24/2004,15:05,1036.25,1036.50,1036.00,1036.00,202,1505,1707.00
09/24/2004,15:06,1036.25,1036.50,1036.00,1036.50,638,302,940.00
09/24/2004,15:07,1036.50,1036.50,1036.25,1036.50,600,327,927.00
09/24/2004,15:08,1036.50,1036.50,1035.75,1036.00,496,1744,2240.00
09/24/2004,15:09,1036.00,1036.25,1035.75,1036.25,482,36,518.00
09/24/2004,15:10,1036.25,1036.25,1036.00,1036.25,25,461,486.00
09/24/2004,15:11,1036.25,1036.50,1036.00,1036.50,988,228,1216.00
09/24/2004,15:12,1036.50,1036.75,1036.25,1036.75,1203,543,1746.00
09/24/2004,15:13,1036.50,1036.75,1036.25,1036.25,134,564,698.00
09/24/2004,15:14,1036.25,1036.75,1036.25,1036.50,591,702,1293.00
09/24/2004,15:15,1036.50,1037.25,1036.50,1037.25,4261,1937,6198.00
09/24/2004,15:16,1037.25,1037.25,1037.00,1037.00,1,52,53.00
09/26/2004,17:01,1036.50,1037.00,1036.50,1036.75,26,21,47.00
09/26/2004,17:02,1036.75,1037.25,1036.75,1037.25,38,30,68.00
09/26/2004,17:03,1037.00,1038.75,1037.00,1038.50,310,41,351.00
09/26/2004,17:04,1038.25,1038.75,1038.25,1038.50,172,8,180.00
09/26/2004,17:05,1038.50,1039.00,1038.50,1038.75,37,8,45.00
09/26/2004,17:06,1038.75,1039.25,1038.75,1038.75,84,40,124.00
09/26/2004,17:07,1038.75,1039.25,1038.75,1039.00,106,15,121.00
09/26/2004,17:08,1038.75,1038.75,1038.75,1038.75,0,6,6.00
09/26/2004,17:09,1038.75,1038.75,1038.50,1038.50,0,22,22.00
09/26/2004,17:10,1038.50,1038.50,1038.50,1038.50,0,37,37.00
09/26/2004,17:11,1038.50,1038.50,1038.50,1038.50,0,4,4.00
09/26/2004,17:12,1038.50,1038.50,1038.50,1038.50,0,1,1.00
09/26/2004,17:13,1038.50,1038.50,1038.50,1038.50,0,21,21.00
09/26/2004,17:15,1038.25,1038.50,1038.25,1038.50,26,19,45.00
09/26/2004,17:16,1038.50,1038.75,1038.50,1038.50,20,5,25.00
09/26/2004,17:17,1038.50,1038.75,1038.50,1038.50,30,6,36.00
09/26/2004,17:18,1038.50,1038.50,1038.25,1038.25,0,319,319.00
09/26/2004,17:19,1038.25,1038.25,1038.00,1038.00,0,26,26.00
09/26/2004,17:20,1038.25,1038.25,1038.25,1038.25,3,0,3.00
09/26/2004,17:21,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/26/2004,17:22,1038.00,1038.00,1038.00,1038.00,0,82,82.00
09/26/2004,17:25,1038.00,1038.00,1037.75,1037.75,0,8,8.00
09/26/2004,17:26,1038.00,1038.25,1038.00,1038.00,37,6,43.00
09/26/2004,17:30,1037.75,1037.75,1037.75,1037.75,0,4,4.00
09/26/2004,17:31,1037.75,1037.75,1037.75,1037.75,0,10,10.00
09/26/2004,17:32,1038.00,1038.00,1038.00,1038.00,2,0,2.00
09/26/2004,17:33,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/26/2004,17:34,1037.75,1038.00,1037.75,1038.00,1,1,2.00
09/26/2004,17:36,1038.00,1038.00,1038.00,1038.00,8,0,8.00
09/26/2004,17:37,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/26/2004,17:38,1038.00,1038.00,1038.00,1038.00,8,0,8.00
09/26/2004,17:39,1037.75,1038.00,1037.75,1038.00,7,1,8.00
09/26/2004,17:40,1038.25,1038.25,1038.25,1038.25,4,0,4.00
09/26/2004,17:41,1038.00,1038.00,1038.00,1038.00,0,4,4.00
09/26/2004,17:42,1038.00,1038.00,1038.00,1038.00,0,7,7.00
09/26/2004,17:43,1038.00,1038.25,1038.00,1038.25,1,3,4.00
09/26/2004,17:44,1038.00,1038.25,1038.00,1038.25,1,2,3.00
09/26/2004,17:45,1038.00,1038.00,1038.00,1038.00,0,2,2.00
09/26/2004,17:46,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,17:47,1038.00,1038.00,1038.00,1038.00,0,11,11.00
09/26/2004,17:48,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/26/2004,17:49,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/26/2004,17:56,1037.75,1037.75,1037.75,1037.75,0,2,2.00
09/26/2004,17:58,1038.00,1038.00,1038.00,1038.00,5,0,5.00
09/26/2004,17:59,1037.75,1038.00,1037.75,1038.00,1,1,2.00
09/26/2004,18:01,1038.00,1038.25,1038.00,1038.00,38,1,39.00
09/26/2004,18:02,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/26/2004,18:03,1038.00,1038.00,1038.00,1038.00,0,2,2.00
09/26/2004,18:05,1038.00,1038.00,1038.00,1038.00,0,2,2.00
09/26/2004,18:08,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/26/2004,18:09,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/26/2004,18:10,1038.00,1038.25,1038.00,1038.25,2,0,2.00
09/26/2004,18:11,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/26/2004,18:12,1038.00,1038.25,1037.75,1037.75,1,4,5.00
09/26/2004,18:14,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/26/2004,18:15,1037.75,1037.75,1037.75,1037.75,0,2,2.00
09/26/2004,18:18,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/26/2004,18:23,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/26/2004,18:24,1038.00,1038.00,1038.00,1038.00,2,0,2.00
09/26/2004,18:25,1038.00,1038.00,1038.00,1038.00,1,0,1.00
09/26/2004,18:26,1038.00,1038.00,1037.75,1037.75,1,1,2.00
09/26/2004,18:27,1037.75,1037.75,1037.75,1037.75,0,10,10.00
09/26/2004,18:31,1038.00,1038.00,1038.00,1038.00,8,0,8.00
09/26/2004,18:34,1038.00,1038.25,1038.00,1038.00,20,5,25.00
09/26/2004,18:40,1038.25,1038.25,1038.25,1038.25,50,0,50.00
09/26/2004,18:41,1038.25,1038.25,1038.25,1038.25,2,0,2.00
09/26/2004,18:42,1038.25,1038.25,1038.25,1038.25,37,0,37.00
09/26/2004,18:43,1038.25,1038.25,1038.25,1038.25,35,0,35.00
09/26/2004,18:44,1038.25,1038.25,1038.25,1038.25,14,0,14.00
09/26/2004,18:45,1038.25,1038.25,1038.25,1038.25,12,0,12.00
09/26/2004,18:46,1038.25,1038.25,1038.25,1038.25,5,0,5.00
09/26/2004,18:48,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,18:55,1038.50,1038.50,1038.50,1038.50,39,0,39.00
09/26/2004,18:56,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/26/2004,18:57,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/26/2004,18:58,1038.50,1038.50,1038.50,1038.50,0,7,7.00
09/26/2004,18:59,1038.50,1038.50,1038.50,1038.50,0,7,7.00
09/26/2004,19:01,1038.50,1038.50,1038.50,1038.50,0,2,2.00
09/26/2004,19:02,1038.50,1038.50,1038.50,1038.50,0,1,1.00
09/26/2004,19:03,1038.75,1038.75,1038.75,1038.75,100,0,100.00
09/26/2004,19:06,1038.75,1038.75,1038.75,1038.75,35,0,35.00
09/26/2004,19:07,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/26/2004,19:08,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/26/2004,19:09,1038.75,1039.00,1038.75,1039.00,8,0,8.00
09/26/2004,19:10,1039.00,1039.00,1039.00,1039.00,28,0,28.00
09/26/2004,19:12,1039.00,1039.00,1039.00,1039.00,4,0,4.00
09/26/2004,19:13,1039.00,1039.00,1039.00,1039.00,5,0,5.00
09/26/2004,19:16,1038.75,1038.75,1038.75,1038.75,0,10,10.00
09/26/2004,19:17,1038.75,1038.75,1038.75,1038.75,0,2,2.00
09/26/2004,19:18,1038.75,1038.75,1038.75,1038.75,0,16,16.00
09/26/2004,19:19,1038.75,1038.75,1038.75,1038.75,0,2,2.00
09/26/2004,19:20,1038.75,1038.75,1038.75,1038.75,0,12,12.00
09/26/2004,19:21,1038.75,1038.75,1038.75,1038.75,0,1,1.00
09/26/2004,19:22,1038.75,1038.75,1038.75,1038.75,0,8,8.00
09/26/2004,19:23,1038.75,1038.75,1038.75,1038.75,0,5,5.00
09/26/2004,19:24,1038.75,1039.00,1038.75,1039.00,1,1,2.00
09/26/2004,19:25,1038.75,1038.75,1038.75,1038.75,0,27,27.00
09/26/2004,19:26,1038.75,1038.75,1038.75,1038.75,0,1,1.00
09/26/2004,19:28,1038.75,1039.00,1038.75,1038.75,2,2,4.00
09/26/2004,19:31,1038.75,1038.75,1038.75,1038.75,0,1,1.00
09/26/2004,19:32,1038.75,1038.75,1038.75,1038.75,0,1,1.00
09/26/2004,19:33,1038.75,1038.75,1038.75,1038.75,0,44,44.00
09/26/2004,19:34,1038.50,1038.75,1038.50,1038.75,1,1,2.00
09/26/2004,19:35,1038.75,1038.75,1038.75,1038.75,1,0,1.00
09/26/2004,19:36,1038.50,1038.50,1038.50,1038.50,0,1,1.00
09/26/2004,19:39,1038.50,1038.50,1038.50,1038.50,0,3,3.00
09/26/2004,19:40,1038.50,1038.50,1038.50,1038.50,0,5,5.00
09/26/2004,19:41,1038.50,1038.50,1038.50,1038.50,0,16,16.00
09/26/2004,19:42,1038.25,1038.25,1038.25,1038.25,0,3,3.00
09/26/2004,19:45,1038.25,1038.25,1038.25,1038.25,0,2,2.00
09/26/2004,19:46,1038.25,1038.25,1038.25,1038.25,0,53,53.00
09/26/2004,19:47,1038.25,1038.50,1038.25,1038.50,5,7,12.00
09/26/2004,19:48,1038.25,1038.25,1038.00,1038.25,1,18,19.00
09/26/2004,19:51,1038.00,1038.00,1038.00,1038.00,0,5,5.00
09/26/2004,19:53,1038.00,1038.00,1038.00,1038.00,0,4,4.00
09/26/2004,19:54,1038.00,1038.00,1038.00,1038.00,0,63,63.00
09/26/2004,19:55,1037.75,1037.75,1037.75,1037.75,0,3,3.00
09/26/2004,19:56,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/26/2004,19:57,1038.00,1038.00,1037.75,1037.75,1,2,3.00
09/26/2004,19:58,1037.75,1037.75,1037.75,1037.75,0,11,11.00
09/26/2004,19:59,1037.75,1037.75,1037.75,1037.75,0,14,14.00
09/26/2004,20:00,1037.75,1037.75,1037.50,1037.50,0,27,27.00
09/26/2004,20:01,1037.50,1037.75,1037.50,1037.75,2,2,4.00
09/26/2004,20:03,1037.50,1037.50,1037.50,1037.50,0,25,25.00
09/26/2004,20:04,1037.50,1037.50,1037.50,1037.50,0,15,15.00
09/26/2004,20:06,1037.50,1037.50,1037.50,1037.50,0,1,1.00
09/26/2004,20:09,1037.75,1037.75,1037.50,1037.75,32,1,33.00
09/26/2004,20:10,1037.75,1037.75,1037.75,1037.75,9,0,9.00
09/26/2004,20:11,1037.75,1037.75,1037.50,1037.50,3,14,17.00
09/26/2004,20:12,1038.00,1038.25,1038.00,1038.25,80,3,83.00
09/26/2004,20:13,1038.25,1038.25,1038.25,1038.25,5,0,5.00
09/26/2004,20:14,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/26/2004,20:15,1038.25,1038.25,1038.00,1038.00,50,12,62.00
09/26/2004,20:16,1038.25,1038.25,1038.25,1038.25,21,0,21.00
09/26/2004,20:17,1038.25,1038.25,1038.25,1038.25,3,0,3.00
09/26/2004,20:18,1038.25,1038.25,1038.25,1038.25,17,0,17.00
09/26/2004,20:19,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,20:20,1038.00,1038.00,1038.00,1038.00,0,8,8.00
09/26/2004,20:21,1038.25,1038.50,1038.00,1038.00,4,3,7.00
09/26/2004,20:26,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,20:28,1038.00,1038.00,1038.00,1038.00,0,1,1.00
09/26/2004,20:29,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,20:30,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,20:31,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,20:33,1038.00,1038.00,1038.00,1038.00,0,8,8.00
09/26/2004,20:34,1038.25,1038.25,1038.25,1038.25,5,0,5.00
09/26/2004,20:35,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,20:36,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,20:37,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/26/2004,20:38,1038.00,1038.00,1038.00,1038.00,0,10,10.00
09/26/2004,20:41,1038.00,1038.00,1037.75,1037.75,0,41,41.00
09/26/2004,20:43,1037.50,1037.50,1037.25,1037.25,0,30,30.00
09/26/2004,20:44,1037.25,1037.25,1037.25,1037.25,0,1,1.00
09/26/2004,20:45,1037.25,1037.25,1037.25,1037.25,0,10,10.00
09/26/2004,20:46,1037.25,1037.25,1037.25,1037.25,0,10,10.00
09/26/2004,20:47,1037.50,1037.50,1037.50,1037.50,5,0,5.00
09/26/2004,20:48,1037.25,1037.50,1037.25,1037.50,5,1,6.00
09/26/2004,20:49,1037.50,1037.50,1037.50,1037.50,11,0,11.00
09/26/2004,20:52,1037.25,1037.25,1037.25,1037.25,0,8,8.00
09/26/2004,20:53,1037.25,1037.50,1037.25,1037.25,5,16,21.00
09/26/2004,20:55,1037.50,1037.50,1037.50,1037.50,1,0,1.00
09/26/2004,20:56,1037.25,1037.25,1037.25,1037.25,0,11,11.00
09/26/2004,20:57,1037.25,1037.25,1037.25,1037.25,0,1,1.00
09/26/2004,21:00,1037.25,1037.25,1037.25,1037.25,0,11,11.00
09/26/2004,21:01,1037.25,1037.25,1037.25,1037.25,0,13,13.00
09/26/2004,21:02,1037.25,1037.25,1037.25,1037.25,0,31,31.00
09/26/2004,21:03,1037.25,1037.75,1037.00,1037.75,63,15,78.00
09/26/2004,21:04,1037.75,1037.75,1037.75,1037.75,17,0,17.00
09/26/2004,21:08,1037.50,1037.50,1037.25,1037.25,0,22,22.00
09/26/2004,21:09,1037.25,1037.25,1037.25,1037.25,0,11,11.00
09/26/2004,21:10,1037.00,1037.25,1037.00,1037.00,1,5,6.00
09/26/2004,21:11,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/26/2004,21:13,1037.25,1037.25,1037.25,1037.25,28,0,28.00
09/26/2004,21:14,1037.25,1037.25,1037.25,1037.25,10,0,10.00
09/26/2004,21:15,1037.25,1037.25,1037.25,1037.25,5,0,5.00
09/26/2004,21:16,1037.50,1037.50,1037.50,1037.50,11,0,11.00
09/26/2004,21:17,1037.50,1037.50,1037.25,1037.25,20,11,31.00
09/26/2004,21:20,1037.25,1037.25,1037.00,1037.00,0,19,19.00
09/26/2004,21:21,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/26/2004,21:25,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/26/2004,21:26,1037.00,1037.25,1037.00,1037.25,3,6,9.00
09/26/2004,21:31,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/26/2004,21:35,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/26/2004,21:37,1037.00,1037.00,1037.00,1037.00,0,4,4.00
09/26/2004,21:43,1037.25,1037.25,1037.25,1037.25,3,0,3.00
09/26/2004,21:44,1037.25,1037.25,1037.00,1037.25,7,1,8.00
09/26/2004,21:45,1037.25,1037.75,1037.25,1037.75,14,0,14.00
09/26/2004,21:46,1037.75,1037.75,1037.50,1037.50,16,2,18.00
09/26/2004,21:47,1037.75,1038.00,1037.75,1038.00,10,0,10.00
09/26/2004,21:48,1037.75,1037.75,1037.75,1037.75,0,2,2.00
09/26/2004,21:52,1037.50,1037.50,1037.25,1037.25,0,9,9.00
09/26/2004,21:54,1037.25,1037.25,1037.25,1037.25,0,5,5.00
09/26/2004,21:56,1037.50,1037.50,1037.50,1037.50,1,0,1.00
09/26/2004,22:02,1037.50,1037.50,1037.50,1037.50,1,0,1.00
09/26/2004,22:06,1037.50,1037.50,1037.50,1037.50,2,0,2.00
09/26/2004,22:16,1037.50,1037.50,1037.50,1037.50,1,0,1.00
09/26/2004,22:17,1037.25,1037.50,1037.25,1037.50,1,1,2.00
09/26/2004,22:18,1037.50,1037.50,1037.50,1037.50,5,0,5.00
09/26/2004,22:19,1037.25,1037.25,1037.25,1037.25,0,38,38.00
09/26/2004,22:20,1037.25,1037.25,1037.25,1037.25,0,10,10.00
09/26/2004,22:21,1037.25,1037.25,1037.25,1037.25,0,10,10.00
09/26/2004,22:23,1037.50,1037.50,1037.50,1037.50,3,0,3.00
09/26/2004,22:24,1037.25,1037.25,1037.00,1037.00,0,5,5.00
09/26/2004,22:28,1037.25,1037.25,1037.25,1037.25,2,0,2.00
09/26/2004,22:29,1037.25,1037.25,1037.00,1037.00,3,3,6.00
09/26/2004,22:30,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/26/2004,22:31,1037.25,1037.25,1037.25,1037.25,2,0,2.00
09/26/2004,22:33,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/26/2004,22:41,1037.00,1037.25,1037.00,1037.25,10,31,41.00
09/26/2004,22:42,1037.00,1037.25,1037.00,1037.25,1,2,3.00
09/26/2004,22:43,1037.25,1037.25,1037.00,1037.00,3,2,5.00
09/26/2004,22:49,1037.25,1037.25,1037.25,1037.25,2,0,2.00
09/26/2004,22:52,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/26/2004,22:57,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/26/2004,22:58,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/26/2004,23:03,1037.00,1037.00,1037.00,1037.00,0,53,53.00
09/26/2004,23:04,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/26/2004,23:06,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/26/2004,23:09,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/26/2004,23:14,1036.75,1036.75,1036.75,1036.75,0,8,8.00
09/26/2004,23:21,1037.00,1037.00,1037.00,1037.00,18,0,18.00
09/26/2004,23:22,1037.00,1037.00,1037.00,1037.00,3,0,3.00
09/26/2004,23:23,1037.00,1037.00,1037.00,1037.00,37,0,37.00
09/26/2004,23:25,1037.00,1037.00,1037.00,1037.00,14,0,14.00
09/26/2004,23:31,1037.00,1037.00,1037.00,1037.00,4,0,4.00
09/26/2004,23:36,1037.00,1037.00,1037.00,1037.00,18,0,18.00
09/26/2004,23:38,1037.00,1037.00,1037.00,1037.00,1,0,1.00
09/26/2004,23:48,1037.00,1037.00,1037.00,1037.00,1,0,1.00
09/26/2004,23:49,1037.00,1037.00,1037.00,1037.00,2,0,2.00
09/26/2004,23:50,1037.00,1037.00,1037.00,1037.00,3,0,3.00
09/26/2004,23:54,1037.00,1037.00,1037.00,1037.00,4,0,4.00
09/26/2004,23:55,1037.00,1037.00,1037.00,1037.00,1,0,1.00
09/26/2004,23:56,1037.00,1037.00,1037.00,1037.00,1,0,1.00
09/27/2004,00:04,1037.25,1037.25,1037.00,1037.00,1,3,4.00
09/27/2004,00:05,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/27/2004,00:07,1037.25,1037.25,1037.25,1037.25,3,0,3.00
09/27/2004,00:08,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/27/2004,00:12,1037.25,1037.25,1037.25,1037.25,4,0,4.00
09/27/2004,00:13,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/27/2004,00:15,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/27/2004,00:19,1037.25,1037.25,1037.25,1037.25,33,0,33.00
09/27/2004,00:31,1037.25,1037.25,1037.25,1037.25,2,0,2.00
09/27/2004,00:33,1037.50,1037.50,1037.25,1037.25,23,10,33.00
09/27/2004,00:36,1037.25,1037.25,1037.25,1037.25,0,2,2.00
09/27/2004,00:38,1037.25,1037.25,1037.25,1037.25,0,44,44.00
09/27/2004,00:39,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/27/2004,00:42,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/27/2004,00:43,1037.00,1037.25,1037.00,1037.25,1,17,18.00
09/27/2004,00:47,1037.00,1037.00,1036.75,1036.75,0,7,7.00
09/27/2004,00:51,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,00:52,1037.00,1037.00,1036.75,1036.75,1,140,141.00
09/27/2004,00:53,1037.00,1037.00,1037.00,1037.00,10,0,10.00
09/27/2004,00:56,1037.00,1037.00,1037.00,1037.00,4,0,4.00
09/27/2004,00:57,1037.00,1037.00,1037.00,1037.00,1,0,1.00
09/27/2004,00:58,1037.25,1037.25,1037.25,1037.25,20,0,20.00
09/27/2004,01:02,1037.00,1037.25,1037.00,1037.25,1,1,2.00
09/27/2004,01:05,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,01:07,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,01:09,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,01:11,1036.75,1036.75,1036.75,1036.75,0,2,2.00
09/27/2004,01:14,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,01:16,1036.75,1037.00,1036.75,1037.00,5,1,6.00
09/27/2004,01:17,1037.00,1037.00,1037.00,1037.00,6,0,6.00
09/27/2004,01:19,1037.00,1037.00,1037.00,1037.00,1,0,1.00
09/27/2004,01:20,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,01:22,1037.00,1037.00,1037.00,1037.00,5,0,5.00
09/27/2004,01:25,1036.75,1037.00,1036.75,1037.00,1,1,2.00
09/27/2004,01:32,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,01:33,1037.00,1037.00,1036.75,1036.75,1,51,52.00
09/27/2004,01:35,1037.00,1037.00,1037.00,1037.00,5,0,5.00
09/27/2004,01:36,1036.75,1037.00,1036.75,1037.00,1,1,2.00
09/27/2004,01:37,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,01:39,1036.75,1036.75,1036.75,1036.75,0,5,5.00
09/27/2004,01:42,1036.75,1036.75,1036.75,1036.75,0,5,5.00
09/27/2004,01:45,1036.75,1036.75,1036.75,1036.75,0,4,4.00
09/27/2004,01:47,1036.75,1036.75,1036.75,1036.75,0,6,6.00
09/27/2004,01:52,1036.75,1036.75,1036.75,1036.75,0,35,35.00
09/27/2004,01:55,1036.75,1036.75,1036.75,1036.75,0,12,12.00
09/27/2004,01:56,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/27/2004,01:57,1037.00,1037.25,1037.00,1037.00,82,11,93.00
09/27/2004,01:58,1037.25,1037.25,1037.00,1037.00,2,20,22.00
09/27/2004,01:59,1037.00,1037.00,1037.00,1037.00,0,16,16.00
09/27/2004,02:00,1037.25,1037.25,1037.00,1037.25,21,2,23.00
09/27/2004,02:01,1037.25,1037.25,1037.00,1037.00,16,1,17.00
09/27/2004,02:02,1037.00,1037.00,1037.00,1037.00,0,4,4.00
09/27/2004,02:03,1037.00,1037.00,1036.75,1037.00,47,13,60.00
09/27/2004,02:04,1037.00,1037.00,1036.75,1036.75,10,4,14.00
09/27/2004,02:05,1037.00,1037.00,1037.00,1037.00,17,0,17.00
09/27/2004,02:06,1037.00,1037.00,1036.75,1036.75,4,2,6.00
09/27/2004,02:07,1036.75,1037.00,1036.75,1037.00,2,3,5.00
09/27/2004,02:08,1036.75,1036.75,1036.75,1036.75,0,18,18.00
09/27/2004,02:09,1036.75,1036.75,1036.75,1036.75,0,10,10.00
09/27/2004,02:12,1036.75,1036.75,1036.75,1036.75,0,89,89.00
09/27/2004,02:13,1036.75,1036.75,1036.50,1036.50,0,94,94.00
09/27/2004,02:14,1036.50,1036.50,1036.50,1036.50,0,2,2.00
09/27/2004,02:15,1036.50,1036.50,1036.50,1036.50,0,25,25.00
09/27/2004,02:16,1036.50,1036.50,1036.50,1036.50,0,89,89.00
09/27/2004,02:17,1036.50,1036.75,1036.50,1036.75,28,59,87.00
09/27/2004,02:18,1036.75,1036.75,1036.75,1036.75,8,0,8.00
09/27/2004,02:19,1036.75,1036.75,1036.75,1036.75,10,0,10.00
09/27/2004,02:20,1036.75,1037.00,1036.50,1037.00,63,1,64.00
09/27/2004,02:21,1036.75,1036.75,1036.75,1036.75,0,16,16.00
09/27/2004,02:22,1036.75,1036.75,1036.75,1036.75,0,5,5.00
09/27/2004,02:23,1037.00,1037.00,1037.00,1037.00,35,0,35.00
09/27/2004,02:26,1037.00,1037.00,1037.00,1037.00,1,0,1.00
09/27/2004,02:28,1036.75,1036.75,1036.75,1036.75,0,23,23.00
09/27/2004,02:29,1036.75,1036.75,1036.50,1036.50,67,99,166.00
09/27/2004,02:30,1036.50,1036.50,1036.25,1036.25,0,410,410.00
09/27/2004,02:31,1036.25,1036.75,1036.25,1036.75,163,3,166.00
09/27/2004,02:32,1036.75,1036.75,1036.50,1036.50,27,33,60.00
09/27/2004,02:33,1036.50,1036.75,1036.50,1036.75,25,10,35.00
09/27/2004,02:34,1036.75,1036.75,1036.75,1036.75,16,0,16.00
09/27/2004,02:35,1036.75,1036.75,1036.50,1036.50,2,140,142.00
09/27/2004,02:36,1036.50,1036.50,1036.50,1036.50,0,56,56.00
09/27/2004,02:37,1036.75,1036.75,1036.75,1036.75,22,0,22.00
09/27/2004,02:38,1036.75,1036.75,1036.50,1036.75,7,2,9.00
09/27/2004,02:39,1036.75,1036.75,1036.75,1036.75,10,0,10.00
09/27/2004,02:40,1036.75,1036.75,1036.75,1036.75,29,0,29.00
09/27/2004,02:41,1036.75,1036.75,1036.75,1036.75,1,0,1.00
09/27/2004,02:42,1036.75,1036.75,1036.50,1036.50,2,19,21.00
09/27/2004,02:44,1036.50,1036.50,1036.25,1036.25,0,38,38.00
09/27/2004,02:45,1036.25,1036.25,1036.25,1036.25,0,9,9.00
09/27/2004,02:46,1036.50,1036.50,1036.50,1036.50,2,0,2.00
09/27/2004,02:47,1036.50,1036.50,1036.25,1036.50,30,1,31.00
09/27/2004,02:48,1036.75,1036.75,1036.75,1036.75,1,0,1.00
09/27/2004,02:49,1036.50,1036.50,1036.50,1036.50,0,3,3.00
09/27/2004,02:51,1036.50,1036.50,1036.50,1036.50,0,10,10.00
09/27/2004,02:52,1036.50,1036.75,1036.50,1036.75,1,1,2.00
09/27/2004,02:53,1036.50,1036.50,1036.25,1036.25,0,2,2.00
09/27/2004,02:54,1036.50,1036.50,1036.50,1036.50,6,0,6.00
09/27/2004,02:55,1036.50,1036.50,1036.50,1036.50,4,0,4.00
09/27/2004,02:57,1036.50,1036.50,1036.50,1036.50,27,0,27.00
09/27/2004,02:58,1036.25,1036.50,1036.25,1036.50,30,3,33.00
09/27/2004,02:59,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/27/2004,03:00,1036.25,1036.25,1036.00,1036.25,12,82,94.00
09/27/2004,03:01,1036.25,1036.25,1036.00,1036.25,18,2,20.00
09/27/2004,03:02,1036.25,1036.25,1035.75,1036.00,105,137,242.00
09/27/2004,03:03,1036.25,1036.25,1036.00,1036.00,1,1,2.00
09/27/2004,03:04,1036.00,1036.25,1036.00,1036.25,51,55,106.00
09/27/2004,03:05,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/27/2004,03:06,1036.00,1036.00,1035.75,1036.00,3,70,73.00
09/27/2004,03:07,1036.00,1036.00,1035.75,1035.75,1,2,3.00
09/27/2004,03:08,1035.75,1035.75,1035.75,1035.75,0,2,2.00
09/27/2004,03:09,1035.75,1035.75,1035.75,1035.75,0,108,108.00
09/27/2004,03:10,1035.75,1036.00,1035.75,1035.75,51,10,61.00
09/27/2004,03:11,1035.75,1035.75,1035.75,1035.75,0,95,95.00
09/27/2004,03:12,1035.75,1035.75,1035.50,1035.50,0,21,21.00
09/27/2004,03:13,1035.75,1035.75,1035.75,1035.75,16,0,16.00
09/27/2004,03:14,1035.75,1035.75,1035.75,1035.75,10,0,10.00
09/27/2004,03:15,1035.75,1036.00,1035.75,1036.00,26,0,26.00
09/27/2004,03:16,1035.50,1035.75,1035.50,1035.75,5,2,7.00
09/27/2004,03:17,1035.75,1035.75,1035.75,1035.75,24,0,24.00
09/27/2004,03:18,1035.50,1035.50,1035.25,1035.25,0,170,170.00
09/27/2004,03:19,1035.25,1035.50,1035.25,1035.25,2,4,6.00
09/27/2004,03:20,1035.25,1035.25,1035.25,1035.25,0,5,5.00
09/27/2004,03:21,1035.25,1035.25,1035.25,1035.25,0,67,67.00
09/27/2004,03:22,1035.25,1035.25,1035.00,1035.00,1,26,27.00
09/27/2004,03:23,1035.25,1035.25,1034.75,1034.75,10,163,173.00
09/27/2004,03:24,1034.75,1034.75,1034.50,1034.75,27,60,87.00
09/27/2004,03:25,1035.00,1035.00,1034.75,1034.75,36,2,38.00
09/27/2004,03:27,1034.75,1035.00,1034.75,1035.00,60,4,64.00
09/27/2004,03:28,1035.00,1035.00,1035.00,1035.00,3,0,3.00
09/27/2004,03:29,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/27/2004,03:30,1035.00,1035.00,1034.75,1035.00,12,3,15.00
09/27/2004,03:31,1035.25,1035.25,1034.75,1034.75,2,21,23.00
09/27/2004,03:32,1035.00,1035.00,1035.00,1035.00,5,0,5.00
09/27/2004,03:33,1035.00,1035.00,1034.75,1034.75,4,71,75.00
09/27/2004,03:34,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/27/2004,03:35,1034.50,1034.50,1034.50,1034.50,0,185,185.00
09/27/2004,03:36,1034.50,1034.50,1034.50,1034.50,0,61,61.00
09/27/2004,03:37,1034.50,1034.50,1034.50,1034.50,0,10,10.00
09/27/2004,03:38,1034.50,1034.50,1034.50,1034.50,0,51,51.00
09/27/2004,03:39,1034.50,1034.50,1034.50,1034.50,0,57,57.00
09/27/2004,03:40,1034.50,1034.50,1034.50,1034.50,0,7,7.00
09/27/2004,03:41,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/27/2004,03:42,1034.25,1034.50,1034.00,1034.00,15,151,166.00
09/27/2004,03:43,1034.25,1034.25,1034.25,1034.25,26,0,26.00
09/27/2004,03:44,1034.50,1034.50,1034.00,1034.00,1,21,22.00
09/27/2004,03:45,1034.00,1034.25,1034.00,1034.25,41,3,44.00
09/27/2004,03:46,1034.25,1034.25,1034.25,1034.25,14,0,14.00
09/27/2004,03:47,1034.25,1034.25,1034.00,1034.00,7,4,11.00
09/27/2004,03:48,1034.00,1034.25,1034.00,1034.25,20,100,120.00
09/27/2004,03:49,1034.25,1034.25,1034.25,1034.25,4,0,4.00
09/27/2004,03:50,1034.00,1034.00,1033.75,1033.75,0,81,81.00
09/27/2004,03:51,1033.75,1033.75,1033.75,1033.75,0,18,18.00
09/27/2004,03:52,1033.75,1034.00,1033.75,1034.00,60,1,61.00
09/27/2004,03:53,1034.00,1034.25,1034.00,1034.25,107,0,107.00
09/27/2004,03:54,1034.25,1034.25,1034.25,1034.25,105,0,105.00
09/27/2004,03:55,1034.25,1034.25,1034.00,1034.00,10,3,13.00
09/27/2004,03:58,1034.25,1034.25,1034.25,1034.25,26,0,26.00
09/27/2004,03:59,1034.25,1034.25,1034.00,1034.25,33,2,35.00
09/27/2004,04:00,1034.25,1034.25,1034.25,1034.25,6,0,6.00
09/27/2004,04:01,1034.00,1034.00,1034.00,1034.00,0,159,159.00
09/27/2004,04:02,1034.00,1034.00,1034.00,1034.00,0,4,4.00
09/27/2004,04:03,1034.00,1034.00,1034.00,1034.00,0,54,54.00
09/27/2004,04:04,1034.25,1034.25,1034.00,1034.00,2,76,78.00
09/27/2004,04:05,1034.00,1034.00,1033.75,1033.75,0,12,12.00
09/27/2004,04:06,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/27/2004,04:07,1033.75,1034.00,1033.75,1034.00,48,2,50.00
09/27/2004,04:08,1034.00,1034.00,1034.00,1034.00,33,0,33.00
09/27/2004,04:09,1034.25,1034.25,1034.25,1034.25,49,0,49.00
09/27/2004,04:10,1034.25,1034.25,1034.25,1034.25,17,0,17.00
09/27/2004,04:11,1034.25,1034.25,1034.25,1034.25,38,0,38.00
09/27/2004,04:12,1034.25,1034.25,1034.25,1034.25,45,0,45.00
09/27/2004,04:13,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/27/2004,04:14,1034.25,1034.25,1034.25,1034.25,52,0,52.00
09/27/2004,04:15,1034.00,1034.00,1034.00,1034.00,0,25,25.00
09/27/2004,04:16,1034.00,1034.25,1034.00,1034.25,1,28,29.00
09/27/2004,04:17,1034.25,1034.25,1034.25,1034.25,63,0,63.00
09/27/2004,04:18,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/27/2004,04:20,1034.50,1034.50,1034.25,1034.25,1,7,8.00
09/27/2004,04:21,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/27/2004,04:26,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/27/2004,04:27,1034.50,1034.50,1034.50,1034.50,6,0,6.00
09/27/2004,04:30,1034.50,1034.50,1034.50,1034.50,7,0,7.00
09/27/2004,04:33,1034.25,1034.50,1034.25,1034.25,3,6,9.00
09/27/2004,04:34,1034.50,1034.50,1034.50,1034.50,62,0,62.00
09/27/2004,04:35,1034.50,1034.50,1034.50,1034.50,3,0,3.00
09/27/2004,04:36,1034.75,1034.75,1034.75,1034.75,5,0,5.00
09/27/2004,04:41,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/27/2004,04:43,1034.75,1034.75,1034.75,1034.75,2,0,2.00
09/27/2004,04:44,1034.75,1034.75,1034.75,1034.75,38,0,38.00
09/27/2004,04:46,1034.50,1034.50,1034.50,1034.50,0,7,7.00
09/27/2004,04:47,1034.50,1034.50,1034.50,1034.50,0,38,38.00
09/27/2004,04:49,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/27/2004,04:50,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/27/2004,04:52,1034.50,1034.50,1034.50,1034.50,0,4,4.00
09/27/2004,04:53,1034.50,1034.50,1034.50,1034.50,0,6,6.00
09/27/2004,04:58,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/27/2004,04:59,1034.25,1034.25,1034.25,1034.25,0,9,9.00
09/27/2004,05:01,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/27/2004,05:02,1034.25,1034.25,1034.25,1034.25,0,4,4.00
09/27/2004,05:03,1034.25,1034.25,1034.25,1034.25,0,38,38.00
09/27/2004,05:04,1034.25,1034.25,1034.00,1034.00,0,67,67.00
09/27/2004,05:05,1034.00,1034.00,1034.00,1034.00,0,5,5.00
09/27/2004,05:06,1034.00,1034.00,1034.00,1034.00,0,8,8.00
09/27/2004,05:07,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/27/2004,05:09,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/27/2004,05:10,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/27/2004,05:11,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/27/2004,05:13,1034.00,1034.25,1034.00,1034.25,109,7,116.00
09/27/2004,05:15,1034.25,1034.25,1034.25,1034.25,15,0,15.00
09/27/2004,05:16,1034.00,1034.00,1034.00,1034.00,0,53,53.00
09/27/2004,05:17,1034.00,1034.00,1034.00,1034.00,0,76,76.00
09/27/2004,05:18,1034.00,1034.25,1034.00,1034.25,18,1,19.00
09/27/2004,05:19,1034.25,1034.25,1034.25,1034.25,43,0,43.00
09/27/2004,05:20,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/27/2004,05:21,1034.25,1034.25,1034.25,1034.25,3,0,3.00
09/27/2004,05:22,1034.50,1034.50,1034.25,1034.25,4,90,94.00
09/27/2004,05:24,1034.25,1034.25,1034.25,1034.25,0,19,19.00
09/27/2004,05:25,1034.00,1034.00,1034.00,1034.00,0,15,15.00
09/27/2004,05:26,1034.00,1034.25,1034.00,1034.25,26,7,33.00
09/27/2004,05:28,1034.25,1034.25,1034.25,1034.25,3,0,3.00
09/27/2004,05:30,1034.25,1034.25,1034.25,1034.25,2,0,2.00
09/27/2004,05:31,1034.00,1034.00,1034.00,1034.00,0,55,55.00
09/27/2004,05:32,1034.00,1034.00,1034.00,1034.00,0,7,7.00
09/27/2004,05:33,1033.75,1033.75,1033.50,1033.50,17,134,151.00
09/27/2004,05:34,1033.75,1033.75,1033.75,1033.75,84,0,84.00
09/27/2004,05:35,1033.75,1033.75,1033.50,1033.50,9,105,114.00
09/27/2004,05:36,1033.50,1033.75,1033.50,1033.75,5,49,54.00
09/27/2004,05:37,1033.75,1033.75,1033.75,1033.75,136,0,136.00
09/27/2004,05:38,1033.75,1033.75,1033.75,1033.75,12,0,12.00
09/27/2004,05:39,1034.00,1034.00,1034.00,1034.00,4,0,4.00
09/27/2004,05:40,1034.00,1034.00,1034.00,1034.00,6,0,6.00
09/27/2004,05:41,1034.00,1034.00,1034.00,1034.00,14,0,14.00
09/27/2004,05:43,1034.00,1034.00,1034.00,1034.00,5,0,5.00
09/27/2004,05:44,1034.00,1034.00,1033.75,1033.75,10,10,20.00
09/27/2004,05:45,1033.75,1034.00,1033.75,1034.00,10,10,20.00
09/27/2004,05:48,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/27/2004,05:49,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/27/2004,05:50,1033.75,1033.75,1033.75,1033.75,0,6,6.00
09/27/2004,05:51,1033.75,1033.75,1033.75,1033.75,0,4,4.00
09/27/2004,05:52,1034.00,1034.00,1033.75,1033.75,1,11,12.00
09/27/2004,05:53,1033.50,1033.75,1033.50,1033.50,1,105,106.00
09/27/2004,05:54,1033.75,1033.75,1033.75,1033.75,3,0,3.00
09/27/2004,05:55,1033.50,1033.50,1033.50,1033.50,0,35,35.00
09/27/2004,05:56,1033.75,1033.75,1033.25,1033.25,6,96,102.00
09/27/2004,05:57,1033.50,1033.75,1033.50,1033.75,89,0,89.00
09/27/2004,05:58,1033.75,1033.75,1033.75,1033.75,20,0,20.00
09/27/2004,05:59,1033.50,1033.75,1033.50,1033.75,4,5,9.00
09/27/2004,06:00,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/27/2004,06:01,1033.50,1033.75,1033.50,1033.75,1,37,38.00
09/27/2004,06:02,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/27/2004,06:03,1033.75,1033.75,1033.75,1033.75,35,0,35.00
09/27/2004,06:04,1033.75,1033.75,1033.75,1033.75,11,0,11.00
09/27/2004,06:06,1033.75,1033.75,1033.50,1033.75,25,38,63.00
09/27/2004,06:07,1033.75,1033.75,1033.75,1033.75,16,0,16.00
09/27/2004,06:09,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/27/2004,06:10,1034.00,1034.00,1034.00,1034.00,6,0,6.00
09/27/2004,06:11,1033.75,1034.00,1033.75,1034.00,50,10,60.00
09/27/2004,06:12,1034.25,1034.25,1034.00,1034.25,115,2,117.00
09/27/2004,06:13,1034.25,1034.50,1034.25,1034.25,2,2,4.00
09/27/2004,06:14,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/27/2004,06:15,1034.50,1034.75,1034.25,1034.25,76,25,101.00
09/27/2004,06:16,1034.50,1034.50,1034.50,1034.50,39,0,39.00
09/27/2004,06:17,1034.50,1034.50,1034.25,1034.50,11,4,15.00
09/27/2004,06:18,1034.25,1034.25,1034.25,1034.25,0,79,79.00
09/27/2004,06:19,1034.25,1034.25,1034.00,1034.00,0,59,59.00
09/27/2004,06:21,1034.00,1034.00,1033.50,1033.50,0,73,73.00
09/27/2004,06:22,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/27/2004,06:23,1033.75,1033.75,1033.50,1033.50,4,107,111.00
09/27/2004,06:24,1033.50,1033.50,1033.00,1033.00,22,267,289.00
09/27/2004,06:25,1033.00,1033.00,1032.75,1032.75,0,78,78.00
09/27/2004,06:26,1032.75,1033.00,1032.75,1032.75,62,218,280.00
09/27/2004,06:27,1032.75,1033.00,1032.75,1033.00,71,2,73.00
09/27/2004,06:28,1033.00,1033.25,1033.00,1033.00,83,25,108.00
09/27/2004,06:29,1033.00,1033.00,1032.75,1033.00,10,43,53.00
09/27/2004,06:30,1033.00,1033.00,1032.75,1032.75,2,1,3.00
09/27/2004,06:31,1032.75,1033.00,1032.75,1033.00,33,1,34.00
09/27/2004,06:32,1033.00,1033.00,1033.00,1033.00,5,0,5.00
09/27/2004,06:33,1033.00,1033.00,1033.00,1033.00,141,0,141.00
09/27/2004,06:34,1033.00,1033.00,1032.75,1033.00,44,100,144.00
09/27/2004,06:35,1033.00,1033.00,1032.75,1032.75,4,1,5.00
09/27/2004,06:36,1032.75,1032.75,1032.75,1032.75,0,2,2.00
09/27/2004,06:37,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/27/2004,06:38,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/27/2004,06:39,1032.75,1033.00,1032.75,1032.75,4,6,10.00
09/27/2004,06:40,1033.00,1033.00,1033.00,1033.00,26,0,26.00
09/27/2004,06:41,1033.00,1033.00,1032.75,1032.75,11,6,17.00
09/27/2004,06:42,1033.00,1033.00,1033.00,1033.00,55,0,55.00
09/27/2004,06:43,1032.75,1033.00,1032.75,1032.75,1,2,3.00
09/27/2004,06:44,1033.00,1033.25,1033.00,1033.25,252,0,252.00
09/27/2004,06:45,1033.25,1033.50,1033.25,1033.25,49,15,64.00
09/27/2004,06:46,1033.25,1033.25,1033.25,1033.25,0,13,13.00
09/27/2004,06:47,1033.25,1033.25,1033.25,1033.25,0,64,64.00
09/27/2004,06:48,1033.25,1033.25,1033.25,1033.25,0,17,17.00
09/27/2004,06:49,1033.25,1033.25,1033.25,1033.25,0,14,14.00
09/27/2004,06:50,1033.00,1033.50,1033.00,1033.50,29,6,35.00
09/27/2004,06:51,1033.25,1033.50,1033.25,1033.50,96,5,101.00
09/27/2004,06:52,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/27/2004,06:53,1033.75,1033.75,1033.75,1033.75,15,0,15.00
09/27/2004,06:54,1033.75,1034.00,1033.75,1034.00,41,0,41.00
09/27/2004,06:55,1034.00,1034.00,1033.75,1033.75,1,13,14.00
09/27/2004,06:56,1033.75,1034.00,1033.75,1033.75,102,8,110.00
09/27/2004,06:57,1033.75,1033.75,1033.75,1033.75,0,10,10.00
09/27/2004,06:58,1034.00,1034.00,1034.00,1034.00,5,0,5.00
09/27/2004,06:59,1034.00,1034.25,1034.00,1034.25,74,0,74.00
09/27/2004,07:00,1034.25,1034.25,1034.00,1034.00,3,115,118.00
09/27/2004,07:01,1034.25,1034.25,1034.00,1034.25,2,18,20.00
09/27/2004,07:02,1034.00,1034.00,1034.00,1034.00,0,9,9.00
09/27/2004,07:03,1034.00,1034.25,1034.00,1034.25,1,5,6.00
09/27/2004,07:04,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/27/2004,07:05,1034.00,1034.25,1034.00,1034.25,2,4,6.00
09/27/2004,07:07,1034.25,1034.75,1034.25,1034.50,342,121,463.00
09/27/2004,07:08,1034.25,1034.25,1034.25,1034.25,0,108,108.00
09/27/2004,07:09,1034.25,1034.50,1034.25,1034.25,131,94,225.00
09/27/2004,07:10,1034.25,1034.25,1034.25,1034.25,0,26,26.00
09/27/2004,07:11,1034.25,1034.25,1034.00,1034.00,0,66,66.00
09/27/2004,07:12,1034.00,1034.25,1034.00,1034.25,1,2,3.00
09/27/2004,07:13,1034.00,1034.00,1033.75,1033.75,9,169,178.00
09/27/2004,07:14,1034.00,1034.00,1033.75,1033.75,1,1,2.00
09/27/2004,07:15,1033.75,1033.75,1033.75,1033.75,0,67,67.00
09/27/2004,07:16,1034.00,1034.00,1033.75,1033.75,8,165,173.00
09/27/2004,07:17,1033.75,1034.00,1033.75,1033.75,3,57,60.00
09/27/2004,07:18,1033.75,1033.75,1033.75,1033.75,0,26,26.00
09/27/2004,07:19,1033.75,1033.75,1033.50,1033.75,12,78,90.00
09/27/2004,07:20,1033.75,1033.75,1033.50,1033.75,10,13,23.00
09/27/2004,07:21,1033.75,1033.75,1033.50,1033.75,340,4,344.00
09/27/2004,07:22,1033.75,1033.75,1033.75,1033.75,53,0,53.00
09/27/2004,07:23,1034.00,1034.00,1034.00,1034.00,21,0,21.00
09/27/2004,07:24,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/27/2004,07:25,1033.75,1033.75,1033.75,1033.75,0,49,49.00
09/27/2004,07:26,1033.75,1033.75,1033.75,1033.75,0,106,106.00
09/27/2004,07:27,1033.75,1033.75,1033.50,1033.50,15,70,85.00
09/27/2004,07:29,1033.50,1033.75,1033.50,1033.50,6,161,167.00
09/27/2004,07:30,1033.50,1033.75,1033.50,1033.50,4,93,97.00
09/27/2004,07:31,1033.75,1033.75,1033.75,1033.75,21,0,21.00
09/27/2004,07:32,1033.75,1033.75,1033.75,1033.75,56,0,56.00
09/27/2004,07:33,1033.75,1033.75,1033.50,1033.75,160,2,162.00
09/27/2004,07:34,1033.75,1033.75,1033.50,1033.50,40,4,44.00
09/27/2004,07:35,1033.75,1034.00,1033.75,1034.00,109,0,109.00
09/27/2004,07:36,1033.75,1033.75,1033.75,1033.75,0,20,20.00
09/27/2004,07:37,1033.75,1033.75,1033.75,1033.75,0,53,53.00
09/27/2004,07:38,1033.75,1033.75,1033.50,1033.50,0,18,18.00
09/27/2004,07:39,1033.75,1033.75,1033.50,1033.50,2,51,53.00
09/27/2004,07:40,1033.75,1033.75,1033.50,1033.50,15,29,44.00
09/27/2004,07:41,1033.25,1033.50,1033.25,1033.25,3,15,18.00
09/27/2004,07:42,1033.50,1033.50,1033.25,1033.25,30,28,58.00
09/27/2004,07:43,1033.25,1033.25,1033.25,1033.25,0,133,133.00
09/27/2004,07:44,1033.25,1033.25,1033.25,1033.25,0,113,113.00
09/27/2004,07:45,1033.50,1033.50,1033.25,1033.50,44,5,49.00
09/27/2004,07:46,1033.25,1033.50,1033.25,1033.25,27,32,59.00
09/27/2004,07:47,1033.25,1033.50,1033.00,1033.25,25,173,198.00
09/27/2004,07:48,1033.25,1033.25,1033.25,1033.25,0,13,13.00
09/27/2004,07:49,1033.50,1033.50,1033.25,1033.50,137,19,156.00
09/27/2004,07:50,1033.25,1033.75,1033.25,1033.75,178,12,190.00
09/27/2004,07:51,1033.50,1033.50,1033.25,1033.50,34,60,94.00
09/27/2004,07:52,1033.50,1033.50,1033.50,1033.50,31,0,31.00
09/27/2004,07:53,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/27/2004,07:54,1033.50,1033.50,1033.50,1033.50,9,0,9.00
09/27/2004,07:55,1033.50,1033.50,1033.25,1033.50,46,2,48.00
09/27/2004,07:56,1033.50,1033.75,1033.50,1033.50,34,1,35.00
09/27/2004,07:57,1033.50,1033.75,1033.25,1033.75,37,88,125.00
09/27/2004,07:58,1033.50,1033.50,1033.25,1033.50,14,53,67.00
09/27/2004,07:59,1033.75,1033.75,1033.50,1033.50,100,140,240.00
09/27/2004,08:00,1033.50,1033.50,1033.50,1033.50,0,4,4.00
09/27/2004,08:01,1033.50,1033.75,1033.50,1033.50,7,8,15.00
09/27/2004,08:02,1033.50,1033.50,1033.50,1033.50,0,15,15.00
09/27/2004,08:03,1033.50,1033.50,1033.50,1033.50,0,51,51.00
09/27/2004,08:04,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/27/2004,08:05,1033.50,1033.50,1033.25,1033.25,0,144,144.00
09/27/2004,08:06,1033.50,1033.50,1033.25,1033.25,5,3,8.00
09/27/2004,08:07,1033.25,1033.50,1033.25,1033.25,127,10,137.00
09/27/2004,08:08,1033.25,1033.50,1033.25,1033.50,10,1,11.00
09/27/2004,08:09,1033.50,1033.50,1033.00,1033.25,58,172,230.00
09/27/2004,08:10,1033.00,1033.25,1033.00,1033.00,20,64,84.00
09/27/2004,08:11,1033.00,1033.25,1033.00,1033.25,1,3,4.00
09/27/2004,08:12,1033.25,1033.25,1033.00,1033.25,9,6,15.00
09/27/2004,08:13,1033.25,1033.25,1033.25,1033.25,173,0,173.00
09/27/2004,08:14,1033.25,1033.25,1033.00,1033.00,36,1,37.00
09/27/2004,08:15,1033.25,1033.25,1033.00,1033.00,9,3,12.00
09/27/2004,08:16,1033.00,1033.00,1033.00,1033.00,0,125,125.00
09/27/2004,08:17,1033.00,1033.00,1033.00,1033.00,0,164,164.00
09/27/2004,08:18,1033.00,1033.25,1033.00,1033.25,5,11,16.00
09/27/2004,08:19,1033.25,1033.25,1033.00,1033.25,286,13,299.00
09/27/2004,08:20,1033.25,1033.50,1033.00,1033.25,122,55,177.00
09/27/2004,08:21,1033.25,1033.75,1033.25,1033.50,177,54,231.00
09/27/2004,08:22,1033.50,1033.75,1033.50,1033.50,138,163,301.00
09/27/2004,08:23,1033.50,1033.50,1033.00,1033.25,257,328,585.00
09/27/2004,08:24,1033.00,1033.25,1033.00,1033.25,236,13,249.00
09/27/2004,08:25,1033.25,1033.50,1033.25,1033.50,86,85,171.00
09/27/2004,08:26,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/27/2004,08:27,1033.25,1033.50,1033.25,1033.25,4,19,23.00
09/27/2004,08:28,1033.25,1033.25,1033.00,1033.00,0,249,249.00
09/27/2004,08:29,1033.00,1033.25,1033.00,1033.25,157,25,182.00
09/27/2004,08:30,1033.25,1033.75,1033.25,1033.75,535,176,711.00
09/27/2004,08:31,1033.50,1034.00,1033.00,1033.25,1351,2008,3359.00
09/27/2004,08:32,1033.25,1033.50,1032.50,1032.75,1728,3456,5184.00
09/27/2004,08:33,1032.75,1033.50,1032.75,1033.25,4008,1749,5757.00
09/27/2004,08:34,1033.25,1033.50,1033.25,1033.50,904,927,1831.00
09/27/2004,08:35,1033.25,1033.75,1032.75,1033.00,1518,1368,2886.00
09/27/2004,08:36,1033.00,1033.00,1032.00,1032.00,791,3025,3816.00
09/27/2004,08:37,1032.25,1032.75,1032.00,1032.50,1544,573,2117.00
09/27/2004,08:38,1032.50,1032.75,1032.50,1032.75,176,1090,1266.00
09/27/2004,08:39,1032.75,1032.75,1032.25,1032.50,464,541,1005.00
09/27/2004,08:40,1032.25,1032.50,1031.75,1032.25,820,3292,4112.00
09/27/2004,08:41,1032.25,1032.75,1032.00,1032.50,2563,1002,3565.00
09/27/2004,08:42,1032.75,1033.00,1032.50,1032.75,924,173,1097.00
09/27/2004,08:43,1032.75,1033.25,1032.50,1033.00,2601,1162,3763.00
09/27/2004,08:44,1033.00,1033.00,1032.75,1033.00,646,387,1033.00
09/27/2004,08:45,1033.00,1033.25,1032.25,1032.50,1003,1625,2628.00
09/27/2004,08:46,1032.25,1032.75,1032.25,1032.75,571,325,896.00
09/27/2004,08:47,1032.75,1033.00,1032.25,1032.25,701,1294,1995.00
09/27/2004,08:48,1032.25,1032.25,1031.50,1032.25,812,1765,2577.00
09/27/2004,08:49,1032.00,1032.25,1031.50,1032.25,1541,3012,4553.00
09/27/2004,08:50,1032.00,1032.25,1031.50,1031.75,549,1503,2052.00
09/27/2004,08:51,1031.75,1032.00,1031.50,1031.75,1053,334,1387.00
09/27/2004,08:52,1032.00,1032.00,1031.00,1031.75,1697,4002,5699.00
09/27/2004,08:53,1032.00,1032.00,1031.25,1031.50,958,1821,2779.00
09/27/2004,08:54,1031.50,1032.00,1031.50,1032.00,904,24,928.00
09/27/2004,08:55,1032.00,1032.00,1031.50,1031.75,788,243,1031.00
09/27/2004,08:56,1032.00,1032.00,1031.25,1031.50,760,1265,2025.00
09/27/2004,08:57,1031.75,1032.00,1031.25,1031.50,576,872,1448.00
09/27/2004,08:58,1031.50,1031.75,1031.25,1031.75,741,185,926.00
09/27/2004,08:59,1031.75,1032.00,1031.75,1032.00,374,304,678.00
09/27/2004,09:00,1031.75,1032.00,1031.25,1031.25,461,715,1176.00
09/27/2004,09:01,1031.50,1032.00,1031.25,1031.75,1826,794,2620.00
09/27/2004,09:02,1031.75,1032.00,1031.50,1031.75,482,521,1003.00
09/27/2004,09:03,1032.00,1032.50,1031.75,1032.25,2936,765,3701.00
09/27/2004,09:04,1032.25,1032.25,1032.00,1032.25,578,78,656.00
09/27/2004,09:05,1032.25,1032.25,1031.75,1031.75,229,633,862.00
09/27/2004,09:06,1031.75,1031.75,1030.75,1031.25,1487,4338,5825.00
09/27/2004,09:07,1031.25,1031.50,1031.00,1031.25,646,1064,1710.00
09/27/2004,09:08,1031.25,1031.25,1030.50,1030.50,239,1741,1980.00
09/27/2004,09:09,1030.75,1030.75,1030.00,1030.25,1389,3593,4982.00
09/27/2004,09:10,1030.25,1030.75,1030.00,1030.50,1014,1504,2518.00
09/27/2004,09:11,1030.50,1031.25,1030.50,1031.00,2978,705,3683.00
09/27/2004,09:12,1031.00,1031.25,1031.00,1031.00,186,416,602.00
09/27/2004,09:13,1030.75,1031.00,1030.50,1030.75,450,1309,1759.00
09/27/2004,09:14,1031.00,1031.00,1030.50,1031.00,462,875,1337.00
09/27/2004,09:15,1030.75,1031.00,1030.50,1031.00,216,370,586.00
09/27/2004,09:16,1030.75,1031.00,1030.75,1030.75,218,626,844.00
09/27/2004,09:17,1030.75,1031.25,1030.75,1031.25,794,42,836.00
09/27/2004,09:18,1031.25,1031.50,1031.00,1031.25,2165,62,2227.00
09/27/2004,09:19,1031.25,1031.75,1031.00,1031.00,885,798,1683.00
09/27/2004,09:20,1031.00,1031.50,1031.00,1031.25,407,339,746.00
09/27/2004,09:21,1031.25,1031.50,1031.00,1031.00,151,156,307.00
09/27/2004,09:22,1031.00,1031.25,1030.25,1030.50,376,2899,3275.00
09/27/2004,09:23,1030.75,1030.75,1030.50,1030.75,687,423,1110.00
09/27/2004,09:24,1030.75,1031.00,1030.50,1030.50,350,540,890.00
09/27/2004,09:25,1030.75,1031.50,1030.50,1031.25,2055,249,2304.00
09/27/2004,09:26,1031.25,1031.50,1031.25,1031.50,1008,307,1315.00
09/27/2004,09:27,1031.50,1031.50,1031.25,1031.25,766,262,1028.00
09/27/2004,09:28,1031.50,1031.50,1031.00,1031.00,191,1629,1820.00
09/27/2004,09:29,1031.00,1031.25,1031.00,1031.25,178,1199,1377.00
09/27/2004,09:30,1031.00,1031.25,1031.00,1031.25,415,275,690.00
09/27/2004,09:31,1031.00,1031.50,1031.00,1031.00,1344,903,2247.00
09/27/2004,09:32,1031.00,1031.50,1031.00,1031.00,192,645,837.00
09/27/2004,09:33,1031.25,1031.50,1031.00,1031.25,607,511,1118.00
09/27/2004,09:34,1031.25,1031.50,1031.25,1031.50,727,68,795.00
09/27/2004,09:35,1031.50,1031.75,1031.00,1031.25,367,703,1070.00
09/27/2004,09:36,1031.25,1031.25,1031.00,1031.25,147,66,213.00
09/27/2004,09:37,1031.25,1031.50,1031.00,1031.50,893,308,1201.00
09/27/2004,09:38,1031.50,1031.75,1031.25,1031.50,581,409,990.00
09/27/2004,09:39,1031.50,1031.75,1031.25,1031.50,234,610,844.00
09/27/2004,09:40,1031.50,1031.50,1031.00,1031.25,505,559,1064.00
09/27/2004,09:41,1031.25,1031.25,1030.50,1030.50,300,1545,1845.00
09/27/2004,09:42,1030.50,1030.75,1030.00,1030.25,784,2307,3091.00
09/27/2004,09:43,1030.50,1030.75,1030.00,1030.25,1402,1254,2656.00
09/27/2004,09:44,1030.00,1030.25,1029.75,1030.00,1176,2676,3852.00
09/27/2004,09:45,1030.00,1030.25,1029.50,1030.00,1678,1851,3529.00
09/27/2004,09:46,1030.00,1030.50,1029.50,1030.25,2001,950,2951.00
09/27/2004,09:47,1030.50,1030.75,1030.25,1030.50,1079,214,1293.00
09/27/2004,09:48,1030.50,1030.50,1030.25,1030.50,1266,21,1287.00
09/27/2004,09:49,1030.50,1030.75,1030.25,1030.50,147,462,609.00
09/27/2004,09:50,1030.25,1030.50,1030.25,1030.50,340,176,516.00
09/27/2004,09:51,1030.25,1031.00,1030.25,1030.75,1239,1185,2424.00
09/27/2004,09:52,1030.75,1030.75,1030.50,1030.75,193,36,229.00
09/27/2004,09:53,1030.75,1030.75,1030.25,1030.25,29,752,781.00
09/27/2004,09:54,1030.25,1030.50,1029.75,1030.00,421,1364,1785.00
09/27/2004,09:55,1029.75,1030.25,1029.75,1030.25,698,512,1210.00
09/27/2004,09:56,1030.00,1030.25,1029.75,1030.25,418,279,697.00
09/27/2004,09:57,1030.25,1030.25,1030.00,1030.25,274,602,876.00
09/27/2004,09:58,1030.00,1030.25,1030.00,1030.00,890,195,1085.00
09/27/2004,09:59,1030.00,1030.50,1030.00,1030.50,725,260,985.00
09/27/2004,10:00,1030.50,1030.50,1030.25,1030.25,47,72,119.00
09/27/2004,10:01,1030.25,1030.75,1030.25,1030.50,1091,405,1496.00
09/27/2004,10:02,1030.50,1030.75,1030.25,1030.50,416,777,1193.00
09/27/2004,10:03,1030.75,1030.75,1030.50,1030.75,359,42,401.00
09/27/2004,10:04,1030.75,1030.75,1030.50,1030.75,81,66,147.00
09/27/2004,10:05,1030.50,1030.75,1030.50,1030.50,37,125,162.00
09/27/2004,10:06,1030.50,1031.00,1030.50,1030.50,590,433,1023.00
09/27/2004,10:07,1030.50,1030.75,1029.75,1030.00,187,2242,2429.00
09/27/2004,10:08,1029.75,1030.50,1029.75,1030.50,1338,156,1494.00
09/27/2004,10:09,1030.50,1031.25,1030.25,1031.00,2169,485,2654.00
09/27/2004,10:10,1030.75,1031.00,1030.75,1031.00,68,168,236.00
09/27/2004,10:11,1031.00,1031.00,1030.75,1030.75,566,216,782.00
09/27/2004,10:12,1030.75,1031.25,1030.75,1031.25,720,76,796.00
09/27/2004,10:13,1031.25,1031.50,1031.00,1031.00,1324,647,1971.00
09/27/2004,10:14,1031.25,1031.25,1031.00,1031.00,428,235,663.00
09/27/2004,10:15,1031.00,1031.25,1031.00,1031.00,105,158,263.00
09/27/2004,10:16,1031.25,1031.25,1030.75,1031.00,73,1090,1163.00
09/27/2004,10:17,1031.00,1031.00,1030.75,1031.00,20,15,35.00
09/27/2004,10:18,1031.00,1031.00,1030.75,1031.00,1068,39,1107.00
09/27/2004,10:19,1031.00,1031.25,1030.75,1030.75,92,773,865.00
09/27/2004,10:20,1030.75,1031.50,1030.75,1031.25,848,18,866.00
09/27/2004,10:21,1031.25,1031.75,1031.25,1031.50,952,161,1113.00
09/27/2004,10:22,1031.50,1031.75,1031.25,1031.75,535,327,862.00
09/27/2004,10:23,1031.50,1031.75,1031.25,1031.25,34,738,772.00
09/27/2004,10:24,1031.25,1031.75,1031.25,1031.50,670,381,1051.00
09/27/2004,10:25,1031.50,1032.00,1031.50,1031.75,1612,184,1796.00
09/27/2004,10:26,1031.75,1032.00,1031.75,1032.00,165,605,770.00
09/27/2004,10:27,1032.00,1032.00,1031.75,1031.75,424,79,503.00
09/27/2004,10:28,1032.00,1032.00,1031.50,1031.50,92,1093,1185.00
09/27/2004,10:29,1031.75,1031.75,1031.25,1031.25,1739,822,2561.00
09/27/2004,10:30,1031.25,1031.50,1031.25,1031.50,514,132,646.00
09/27/2004,10:31,1031.50,1031.75,1031.25,1031.25,560,334,894.00
09/27/2004,10:32,1031.25,1031.50,1031.25,1031.25,367,266,633.00
09/27/2004,10:33,1031.25,1031.50,1030.75,1031.00,606,1121,1727.00
09/27/2004,10:34,1031.00,1031.25,1030.75,1031.00,877,1366,2243.00
09/27/2004,10:35,1031.00,1031.00,1030.50,1030.50,1240,2349,3589.00
09/27/2004,10:36,1030.75,1031.25,1030.50,1031.00,1419,1401,2820.00
09/27/2004,10:37,1031.00,1031.50,1031.00,1031.25,540,220,760.00
09/27/2004,10:38,1031.00,1031.50,1031.00,1031.25,724,198,922.00
09/27/2004,10:39,1031.25,1031.50,1031.00,1031.50,1099,647,1746.00
09/27/2004,10:40,1031.75,1032.00,1031.25,1031.50,1524,797,2321.00
09/27/2004,10:41,1031.50,1031.50,1031.25,1031.25,79,66,145.00
09/27/2004,10:42,1031.50,1031.50,1031.25,1031.25,72,176,248.00
09/27/2004,10:43,1031.25,1031.75,1031.25,1031.75,259,508,767.00
09/27/2004,10:44,1031.50,1031.50,1030.50,1030.75,284,1778,2062.00
09/27/2004,10:45,1030.75,1031.00,1030.50,1030.75,225,110,335.00
09/27/2004,10:46,1030.75,1031.00,1030.75,1031.00,201,43,244.00
09/27/2004,10:47,1030.75,1031.00,1030.75,1030.75,14,17,31.00
09/27/2004,10:48,1031.00,1031.00,1030.25,1030.25,209,1718,1927.00
09/27/2004,10:49,1030.50,1030.75,1030.50,1030.75,353,101,454.00
09/27/2004,10:50,1030.50,1030.75,1030.50,1030.75,16,168,184.00
09/27/2004,10:51,1030.75,1030.75,1030.50,1030.75,51,530,581.00
09/27/2004,10:52,1030.75,1030.75,1030.50,1030.50,23,23,46.00
09/27/2004,10:53,1030.50,1030.75,1030.00,1030.00,99,1854,1953.00
09/27/2004,10:54,1030.25,1030.25,1030.00,1030.00,289,898,1187.00
09/27/2004,10:55,1030.25,1030.25,1029.75,1030.00,189,680,869.00
09/27/2004,10:56,1030.00,1030.50,1029.75,1030.50,905,101,1006.00
09/27/2004,10:57,1030.50,1030.50,1030.25,1030.25,153,456,609.00
09/27/2004,10:58,1030.25,1030.25,1030.00,1030.25,32,39,71.00
09/27/2004,10:59,1030.25,1030.75,1030.00,1030.50,1192,275,1467.00
09/27/2004,11:00,1030.75,1030.75,1030.25,1030.50,29,403,432.00
09/27/2004,11:01,1030.50,1030.50,1030.25,1030.50,1029,2,1031.00
09/27/2004,11:02,1030.50,1030.75,1030.50,1030.50,181,294,475.00
09/27/2004,11:03,1030.50,1031.25,1030.50,1031.25,2048,324,2372.00
09/27/2004,11:04,1031.25,1031.25,1031.00,1031.25,55,19,74.00
09/27/2004,11:05,1031.25,1031.50,1031.00,1031.50,2296,55,2351.00
09/27/2004,11:06,1031.50,1031.50,1031.25,1031.25,682,137,819.00
09/27/2004,11:07,1031.25,1031.75,1031.25,1031.50,348,64,412.00
09/27/2004,11:08,1031.50,1031.75,1031.25,1031.25,369,607,976.00
09/27/2004,11:09,1031.25,1031.50,1031.00,1031.25,270,289,559.00
09/27/2004,11:10,1031.25,1031.75,1031.25,1031.50,336,53,389.00
09/27/2004,11:11,1031.50,1032.25,1031.50,1032.00,2022,316,2338.00
09/27/2004,11:12,1032.00,1032.75,1031.75,1032.50,2328,233,2561.00
09/27/2004,11:13,1032.75,1033.00,1032.50,1032.75,1400,495,1895.00
09/27/2004,11:14,1032.75,1033.00,1032.50,1032.50,65,888,953.00
09/27/2004,11:15,1032.50,1033.00,1032.50,1033.00,346,314,660.00
09/27/2004,11:16,1033.00,1033.00,1032.25,1032.25,25,780,805.00
09/27/2004,11:17,1032.25,1032.75,1032.25,1032.50,750,235,985.00
09/27/2004,11:18,1032.50,1032.75,1032.50,1032.75,440,24,464.00
09/27/2004,11:19,1032.75,1032.75,1032.50,1032.50,113,10,123.00
09/27/2004,11:20,1032.75,1033.00,1032.50,1032.75,268,253,521.00
09/27/2004,11:21,1032.50,1032.75,1032.25,1032.75,545,748,1293.00
09/27/2004,11:22,1032.75,1033.00,1032.50,1032.75,185,283,468.00
09/27/2004,11:23,1032.75,1032.75,1032.25,1032.25,482,408,890.00
09/27/2004,11:24,1032.25,1032.50,1032.25,1032.25,60,899,959.00
09/27/2004,11:25,1032.25,1032.25,1032.00,1032.00,28,1212,1240.00
09/27/2004,11:26,1032.00,1032.50,1032.00,1032.50,283,223,506.00
09/27/2004,11:27,1032.25,1032.50,1032.25,1032.25,2,138,140.00
09/27/2004,11:28,1032.25,1032.25,1031.75,1031.75,2,585,587.00
09/27/2004,11:29,1032.00,1032.25,1032.00,1032.00,332,32,364.00
09/27/2004,11:30,1032.25,1032.50,1032.00,1032.50,179,23,202.00
09/27/2004,11:31,1032.50,1032.50,1032.25,1032.50,470,47,517.00
09/27/2004,11:32,1032.25,1032.50,1032.25,1032.25,14,96,110.00
09/27/2004,11:33,1032.25,1032.50,1032.25,1032.50,534,23,557.00
09/27/2004,11:34,1032.50,1032.75,1032.50,1032.75,271,62,333.00
09/27/2004,11:35,1032.75,1033.00,1032.50,1032.50,273,186,459.00
09/27/2004,11:36,1032.50,1032.75,1032.50,1032.75,114,84,198.00
09/27/2004,11:37,1032.75,1032.75,1032.50,1032.75,16,134,150.00
09/27/2004,11:38,1032.50,1032.75,1032.00,1032.00,236,806,1042.00
09/27/2004,11:39,1032.00,1032.25,1031.75,1032.00,90,335,425.00
09/27/2004,11:40,1031.75,1032.75,1031.75,1032.75,699,96,795.00
09/27/2004,11:41,1032.50,1032.50,1032.25,1032.25,50,416,466.00
09/27/2004,11:42,1032.25,1032.50,1032.00,1032.50,196,76,272.00
09/27/2004,11:43,1032.50,1032.50,1032.00,1032.25,254,169,423.00
09/27/2004,11:44,1032.25,1032.50,1032.00,1032.25,216,42,258.00
09/27/2004,11:45,1032.25,1032.50,1032.00,1032.25,22,98,120.00
09/27/2004,11:46,1032.25,1032.25,1032.25,1032.25,0,212,212.00
09/27/2004,11:47,1032.25,1032.25,1031.25,1031.25,433,3094,3527.00
09/27/2004,11:48,1031.50,1032.50,1031.25,1032.25,1871,104,1975.00
09/27/2004,11:49,1032.25,1032.50,1032.00,1032.00,48,796,844.00
09/27/2004,11:50,1032.00,1032.75,1032.00,1032.75,1586,290,1876.00
09/27/2004,11:51,1032.50,1033.25,1032.50,1033.25,3725,165,3890.00
09/27/2004,11:52,1033.25,1034.00,1033.00,1034.00,4427,279,4706.00
09/27/2004,11:53,1034.00,1034.50,1033.50,1034.00,3500,2326,5826.00
09/27/2004,11:54,1034.25,1034.25,1033.75,1033.75,381,1163,1544.00
09/27/2004,11:55,1034.00,1034.00,1033.75,1034.00,125,67,192.00
09/27/2004,11:56,1033.75,1034.00,1033.75,1034.00,84,191,275.00
09/27/2004,11:57,1033.75,1034.00,1033.50,1033.50,79,364,443.00
09/27/2004,11:58,1033.50,1033.75,1033.50,1033.75,747,1362,2109.00
09/27/2004,11:59,1033.75,1034.50,1033.75,1034.00,1384,698,2082.00
09/27/2004,12:00,1034.25,1034.25,1034.00,1034.25,481,201,682.00
09/27/2004,12:01,1034.25,1034.25,1034.00,1034.00,228,690,918.00
09/27/2004,12:02,1034.00,1034.00,1033.25,1033.50,405,1370,1775.00
09/27/2004,12:03,1033.50,1033.50,1033.00,1033.25,287,916,1203.00
09/27/2004,12:04,1033.00,1033.50,1033.00,1033.25,699,295,994.00
09/27/2004,12:05,1033.25,1033.25,1033.00,1033.25,167,142,309.00
09/27/2004,12:06,1033.25,1033.25,1033.00,1033.25,92,8,100.00
09/27/2004,12:07,1033.00,1033.75,1033.00,1033.50,1123,58,1181.00
09/27/2004,12:08,1033.75,1033.75,1033.50,1033.50,35,115,150.00
09/27/2004,12:09,1033.75,1033.75,1033.50,1033.50,44,309,353.00
09/27/2004,12:10,1033.25,1033.25,1033.00,1033.00,301,357,658.00
09/27/2004,12:11,1033.00,1033.25,1033.00,1033.25,219,34,253.00
09/27/2004,12:12,1033.25,1033.25,1033.00,1033.00,22,884,906.00
09/27/2004,12:13,1033.00,1033.50,1033.00,1033.25,345,346,691.00
09/27/2004,12:14,1033.25,1033.75,1033.00,1033.50,610,124,734.00
09/27/2004,12:15,1033.50,1033.50,1033.00,1033.00,98,471,569.00
09/27/2004,12:16,1033.25,1033.25,1033.00,1033.25,327,14,341.00
09/27/2004,12:17,1033.25,1033.25,1032.50,1032.75,739,1775,2514.00
09/27/2004,12:18,1032.75,1033.25,1032.75,1033.00,194,108,302.00
09/27/2004,12:19,1033.00,1033.25,1033.00,1033.00,4,97,101.00
09/27/2004,12:20,1033.00,1033.25,1033.00,1033.00,8,41,49.00
09/27/2004,12:21,1033.00,1033.25,1033.00,1033.00,5,35,40.00
09/27/2004,12:22,1033.25,1033.25,1033.00,1033.25,10,189,199.00
09/27/2004,12:23,1033.00,1033.25,1033.00,1033.25,160,116,276.00
09/27/2004,12:24,1033.25,1033.25,1033.25,1033.25,608,0,608.00
09/27/2004,12:25,1033.25,1033.75,1033.25,1033.50,634,124,758.00
09/27/2004,12:26,1033.50,1033.75,1032.75,1032.75,412,1439,1851.00
09/27/2004,12:27,1032.75,1033.50,1032.50,1033.25,1042,806,1848.00
09/27/2004,12:28,1033.25,1033.75,1033.25,1033.25,547,449,996.00
09/27/2004,12:29,1033.50,1033.50,1033.25,1033.50,221,1,222.00
09/27/2004,12:30,1033.50,1033.50,1033.25,1033.50,583,14,597.00
09/27/2004,12:31,1033.25,1033.50,1033.25,1033.50,136,303,439.00
09/27/2004,12:32,1033.25,1033.50,1033.00,1033.25,361,193,554.00
09/27/2004,12:33,1033.25,1033.25,1032.25,1032.25,583,1987,2570.00
09/27/2004,12:34,1032.25,1032.75,1032.25,1032.50,95,611,706.00
09/27/2004,12:35,1032.50,1033.00,1032.50,1032.75,328,46,374.00
09/27/2004,12:36,1032.75,1033.00,1032.50,1032.50,30,432,462.00
09/27/2004,12:37,1032.50,1032.75,1032.50,1032.50,6,572,578.00
09/27/2004,12:38,1032.50,1032.75,1032.50,1032.75,48,6,54.00
09/27/2004,12:39,1032.75,1032.75,1032.50,1032.50,56,18,74.00
09/27/2004,12:40,1032.50,1032.75,1032.50,1032.75,21,7,28.00
09/27/2004,12:41,1032.75,1032.75,1032.50,1032.50,51,58,109.00
09/27/2004,12:42,1032.50,1033.00,1032.50,1033.00,177,7,184.00
09/27/2004,12:43,1032.75,1033.00,1032.75,1032.75,18,20,38.00
09/27/2004,12:44,1032.75,1033.00,1032.50,1032.75,88,171,259.00
09/27/2004,12:45,1032.75,1033.00,1032.75,1033.00,17,30,47.00
09/27/2004,12:46,1033.00,1033.25,1032.75,1033.00,354,283,637.00
09/27/2004,12:47,1033.00,1033.25,1032.75,1033.00,209,377,586.00
09/27/2004,12:48,1033.00,1033.25,1033.00,1033.00,9,45,54.00
09/27/2004,12:49,1033.00,1033.25,1032.75,1032.75,50,589,639.00
09/27/2004,12:50,1032.75,1033.00,1032.50,1032.75,126,213,339.00
09/27/2004,12:51,1033.00,1033.00,1032.75,1032.75,2,24,26.00
09/27/2004,12:52,1032.75,1033.00,1032.75,1032.75,12,25,37.00
09/27/2004,12:53,1032.75,1033.00,1032.50,1032.75,54,169,223.00
09/27/2004,12:54,1032.75,1032.75,1032.50,1032.75,26,57,83.00
09/27/2004,12:55,1032.75,1032.75,1032.50,1032.50,10,149,159.00
09/27/2004,12:56,1032.50,1032.75,1032.25,1032.25,18,347,365.00
09/27/2004,12:57,1032.50,1032.75,1032.25,1032.50,315,29,344.00
09/27/2004,12:58,1032.50,1033.25,1032.50,1033.25,1699,3,1702.00
09/27/2004,12:59,1033.25,1033.75,1033.00,1033.50,1913,555,2468.00
09/27/2004,13:00,1033.25,1033.50,1033.25,1033.25,18,344,362.00
09/27/2004,13:01,1033.25,1033.50,1033.25,1033.25,23,298,321.00
09/27/2004,13:02,1033.25,1033.50,1033.25,1033.50,111,230,341.00
09/27/2004,13:03,1033.50,1033.50,1033.25,1033.25,34,456,490.00
09/27/2004,13:04,1033.25,1033.50,1033.25,1033.50,791,443,1234.00
09/27/2004,13:05,1033.50,1033.50,1032.25,1032.25,985,3016,4001.00
09/27/2004,13:06,1032.25,1032.75,1032.25,1032.50,498,133,631.00
09/27/2004,13:07,1032.50,1032.50,1032.00,1032.00,29,486,515.00
09/27/2004,13:08,1032.00,1032.50,1032.00,1032.50,287,688,975.00
09/27/2004,13:09,1032.25,1032.75,1032.25,1032.50,1146,1286,2432.00
09/27/2004,13:10,1032.25,1032.75,1032.25,1032.50,191,13,204.00
09/27/2004,13:11,1032.50,1033.00,1032.25,1032.75,458,371,829.00
09/27/2004,13:12,1032.75,1032.75,1032.50,1032.75,243,15,258.00
09/27/2004,13:13,1032.75,1033.00,1032.75,1032.75,328,1,329.00
09/27/2004,13:14,1032.75,1033.00,1032.50,1032.50,19,624,643.00
09/27/2004,13:15,1032.50,1032.75,1032.00,1032.25,83,656,739.00
09/27/2004,13:16,1032.00,1032.25,1031.00,1031.25,996,4864,5860.00
09/27/2004,13:17,1031.25,1031.25,1031.00,1031.00,403,762,1165.00
09/27/2004,13:18,1031.00,1031.25,1031.00,1031.25,296,172,468.00
09/27/2004,13:19,1031.25,1031.50,1031.00,1031.50,1131,296,1427.00
09/27/2004,13:20,1031.50,1031.50,1031.25,1031.25,132,118,250.00
09/27/2004,13:21,1031.50,1031.50,1031.25,1031.25,167,1072,1239.00
09/27/2004,13:22,1031.00,1031.50,1031.00,1031.25,348,612,960.00
09/27/2004,13:23,1031.25,1031.50,1031.25,1031.50,12,48,60.00
09/27/2004,13:24,1031.25,1031.50,1030.75,1031.00,119,858,977.00
09/27/2004,13:25,1030.75,1031.00,1030.00,1030.25,640,3495,4135.00
09/27/2004,13:26,1030.25,1030.50,1029.25,1029.75,1119,4918,6037.00
09/27/2004,13:27,1029.50,1030.00,1029.50,1030.00,3046,1359,4405.00
09/27/2004,13:28,1029.75,1030.50,1029.50,1030.25,1825,783,2608.00
09/27/2004,13:29,1030.25,1030.75,1030.00,1030.25,1227,1877,3104.00
09/27/2004,13:30,1030.25,1030.50,1029.75,1030.25,573,942,1515.00
09/27/2004,13:31,1030.25,1030.50,1030.00,1030.50,586,228,814.00
09/27/2004,13:32,1030.25,1030.50,1030.00,1030.25,208,641,849.00
09/27/2004,13:33,1030.25,1030.75,1030.00,1030.00,1047,454,1501.00
09/27/2004,13:34,1030.25,1030.25,1029.75,1030.25,173,1037,1210.00
09/27/2004,13:35,1030.25,1030.75,1030.25,1030.50,1322,196,1518.00
09/27/2004,13:36,1030.50,1030.50,1030.00,1030.00,118,836,954.00
09/27/2004,13:37,1030.25,1030.50,1030.00,1030.25,365,499,864.00
09/27/2004,13:38,1030.25,1030.25,1030.00,1030.25,111,60,171.00
09/27/2004,13:39,1030.25,1030.25,1029.75,1029.75,879,635,1514.00
09/27/2004,13:40,1030.00,1030.25,1029.75,1030.25,334,450,784.00
09/27/2004,13:41,1030.25,1030.25,1030.00,1030.00,19,1105,1124.00
09/27/2004,13:42,1030.00,1030.25,1029.75,1030.25,673,351,1024.00
09/27/2004,13:43,1030.25,1030.50,1029.75,1030.00,634,522,1156.00
09/27/2004,13:44,1029.75,1030.25,1029.75,1030.25,476,9,485.00
09/27/2004,13:45,1030.25,1030.50,1030.00,1030.25,296,59,355.00
09/27/2004,13:46,1030.25,1031.00,1030.25,1030.75,1552,230,1782.00
09/27/2004,13:47,1030.75,1031.00,1030.75,1030.75,907,559,1466.00
09/27/2004,13:48,1030.75,1031.00,1030.75,1030.75,135,359,494.00
09/27/2004,13:49,1030.75,1031.25,1030.75,1030.75,597,354,951.00
09/27/2004,13:50,1030.75,1031.00,1030.75,1031.00,134,60,194.00
09/27/2004,13:51,1031.00,1031.00,1030.75,1030.75,67,27,94.00
09/27/2004,13:52,1031.00,1031.00,1030.75,1030.75,1353,533,1886.00
09/27/2004,13:53,1031.00,1031.00,1030.75,1030.75,729,36,765.00
09/27/2004,13:54,1030.75,1030.75,1030.50,1030.75,135,394,529.00
09/27/2004,13:55,1030.50,1030.75,1030.50,1030.75,804,21,825.00
09/27/2004,13:56,1030.50,1030.75,1030.50,1030.75,5,83,88.00
09/27/2004,13:57,1030.75,1030.75,1030.50,1030.75,734,171,905.00
09/27/2004,13:58,1030.50,1031.50,1030.50,1031.25,1342,511,1853.00
09/27/2004,13:59,1031.25,1031.50,1031.00,1031.50,1759,844,2603.00
09/27/2004,14:00,1031.50,1031.50,1031.25,1031.50,652,74,726.00
09/27/2004,14:01,1031.50,1032.25,1031.50,1032.00,3366,694,4060.00
09/27/2004,14:02,1032.00,1032.50,1032.00,1032.00,2229,541,2770.00
09/27/2004,14:03,1032.00,1032.25,1032.00,1032.00,71,784,855.00
09/27/2004,14:04,1032.25,1032.25,1031.75,1031.75,1260,381,1641.00
09/27/2004,14:05,1032.00,1032.00,1031.75,1031.75,222,156,378.00
09/27/2004,14:06,1032.00,1032.25,1032.00,1032.00,254,377,631.00
09/27/2004,14:07,1032.00,1032.75,1032.00,1032.50,1465,421,1886.00
09/27/2004,14:08,1032.50,1033.00,1032.50,1032.75,1969,432,2401.00
09/27/2004,14:09,1032.50,1032.75,1031.75,1032.00,676,1324,2000.00
09/27/2004,14:10,1032.00,1032.25,1032.00,1032.00,49,1433,1482.00
09/27/2004,14:11,1032.25,1032.50,1032.00,1032.00,579,974,1553.00
09/27/2004,14:12,1032.00,1032.25,1031.50,1032.00,1001,924,1925.00
09/27/2004,14:13,1032.00,1032.00,1031.75,1031.75,232,415,647.00
09/27/2004,14:14,1031.50,1032.00,1031.50,1032.00,318,54,372.00
09/27/2004,14:15,1031.75,1032.00,1031.50,1031.50,5,277,282.00
09/27/2004,14:16,1031.50,1031.75,1031.25,1031.50,183,1071,1254.00
09/27/2004,14:17,1031.50,1031.50,1031.00,1031.25,669,1167,1836.00
09/27/2004,14:18,1031.25,1032.00,1031.25,1032.00,1378,77,1455.00
09/27/2004,14:19,1031.75,1032.00,1031.50,1031.50,34,159,193.00
09/27/2004,14:20,1031.50,1031.75,1031.50,1031.75,6,122,128.00
09/27/2004,14:21,1031.75,1031.75,1031.50,1031.75,213,102,315.00
09/27/2004,14:22,1031.75,1031.75,1031.25,1031.25,18,819,837.00
09/27/2004,14:23,1031.25,1031.75,1031.25,1031.50,298,15,313.00
09/27/2004,14:24,1031.50,1032.00,1031.50,1031.75,572,74,646.00
09/27/2004,14:25,1032.00,1032.00,1031.50,1031.75,25,117,142.00
09/27/2004,14:26,1031.50,1031.75,1031.25,1031.50,294,513,807.00
09/27/2004,14:27,1031.50,1031.75,1031.25,1031.50,48,142,190.00
09/27/2004,14:28,1031.50,1031.50,1031.25,1031.50,551,264,815.00
09/27/2004,14:29,1031.50,1031.75,1031.25,1031.75,384,136,520.00
09/27/2004,14:30,1031.50,1031.75,1031.25,1031.50,203,128,331.00
09/27/2004,14:31,1031.50,1031.50,1030.50,1030.75,1313,2617,3930.00
09/27/2004,14:32,1031.00,1031.00,1030.50,1030.75,1090,375,1465.00
09/27/2004,14:33,1030.75,1031.00,1030.75,1031.00,40,57,97.00
09/27/2004,14:34,1031.00,1031.00,1030.50,1030.75,553,532,1085.00
09/27/2004,14:35,1031.00,1031.00,1030.75,1030.75,14,423,437.00
09/27/2004,14:36,1030.75,1031.00,1030.50,1030.75,952,157,1109.00
09/27/2004,14:37,1030.75,1031.00,1030.50,1030.75,971,709,1680.00
09/27/2004,14:38,1030.75,1031.25,1030.75,1030.75,930,536,1466.00
09/27/2004,14:39,1031.00,1031.00,1030.75,1031.00,19,315,334.00
09/27/2004,14:40,1030.75,1031.00,1030.75,1031.00,443,104,547.00
09/27/2004,14:41,1031.00,1031.00,1030.50,1030.50,1274,894,2168.00
09/27/2004,14:42,1030.75,1031.00,1030.50,1030.75,1962,389,2351.00
09/27/2004,14:43,1030.75,1031.00,1030.50,1030.75,161,751,912.00
09/27/2004,14:44,1030.75,1031.00,1030.75,1030.75,132,674,806.00
09/27/2004,14:45,1030.75,1031.00,1030.50,1030.50,531,226,757.00
09/27/2004,14:46,1030.75,1030.75,1030.00,1030.25,291,2063,2354.00
09/27/2004,14:47,1030.25,1030.50,1030.00,1030.25,205,508,713.00
09/27/2004,14:48,1030.25,1030.25,1029.75,1030.00,520,1896,2416.00
09/27/2004,14:49,1029.75,1030.00,1029.75,1029.75,881,102,983.00
09/27/2004,14:50,1030.00,1030.00,1029.50,1029.75,1255,1579,2834.00
09/27/2004,14:51,1029.75,1029.75,1029.50,1029.75,189,202,391.00
09/27/2004,14:52,1029.75,1029.75,1029.50,1029.50,113,622,735.00
09/27/2004,14:53,1029.75,1029.75,1029.25,1029.50,440,879,1319.00
09/27/2004,14:54,1029.50,1030.00,1029.25,1029.50,1143,940,2083.00
09/27/2004,14:55,1029.25,1029.50,1029.25,1029.25,710,642,1352.00
09/27/2004,14:56,1029.50,1029.50,1029.00,1029.50,1173,1562,2735.00
09/27/2004,14:57,1029.25,1029.50,1028.50,1028.50,104,4181,4285.00
09/27/2004,14:58,1028.50,1029.00,1028.50,1029.00,2151,2420,4571.00
09/27/2004,14:59,1029.00,1029.25,1028.75,1029.00,1066,551,1617.00
09/27/2004,15:00,1029.25,1029.50,1029.00,1029.25,2532,1006,3538.00
09/27/2004,15:01,1029.25,1030.25,1029.25,1030.25,4482,830,5312.00
09/27/2004,15:02,1030.25,1030.50,1029.75,1030.00,2393,1423,3816.00
09/27/2004,15:03,1030.00,1030.25,1029.75,1030.25,1065,865,1930.00
09/27/2004,15:04,1030.25,1030.25,1030.00,1030.00,92,816,908.00
09/27/2004,15:05,1030.00,1030.25,1029.75,1030.00,656,817,1473.00
09/27/2004,15:06,1030.00,1030.25,1029.75,1030.00,711,191,902.00
09/27/2004,15:07,1030.00,1030.25,1030.00,1030.00,140,461,601.00
09/27/2004,15:08,1030.00,1030.25,1030.00,1030.25,90,221,311.00
09/27/2004,15:09,1030.25,1030.25,1030.00,1030.25,440,1447,1887.00
09/27/2004,15:10,1030.00,1030.25,1030.00,1030.25,71,74,145.00
09/27/2004,15:11,1030.25,1030.75,1030.00,1030.25,2189,740,2929.00
09/27/2004,15:12,1030.25,1030.50,1030.00,1030.25,445,887,1332.00
09/27/2004,15:13,1030.25,1030.50,1030.00,1030.25,538,405,943.00
09/27/2004,15:14,1030.50,1030.75,1030.25,1030.50,567,719,1286.00
09/27/2004,15:15,1030.50,1030.75,1030.00,1030.50,2877,2309,5186.00
09/27/2004,15:16,1030.50,1030.75,1030.50,1030.75,55,15,70.00
09/27/2004,15:31,1030.50,1030.75,1030.50,1030.50,57,489,546.00
09/27/2004,15:32,1030.50,1030.75,1030.50,1030.75,2,3,5.00
09/27/2004,15:33,1030.75,1030.75,1030.50,1030.50,3,223,226.00
09/27/2004,15:34,1030.75,1030.75,1030.50,1030.50,6,20,26.00
09/27/2004,15:35,1030.50,1030.50,1030.50,1030.50,0,39,39.00
09/27/2004,15:36,1030.75,1030.75,1030.50,1030.50,12,2,14.00
09/27/2004,15:37,1030.75,1030.75,1030.50,1030.50,12,5,17.00
09/27/2004,15:38,1030.50,1030.75,1030.50,1030.75,3,5,8.00
09/27/2004,15:39,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/27/2004,15:40,1030.75,1030.75,1030.75,1030.75,358,0,358.00
09/27/2004,15:41,1030.75,1030.75,1030.75,1030.75,19,0,19.00
09/27/2004,15:42,1030.75,1031.00,1030.75,1031.00,665,0,665.00
09/27/2004,15:43,1031.00,1031.00,1030.75,1030.75,10,12,22.00
09/27/2004,15:44,1030.75,1031.00,1030.75,1030.75,100,4,104.00
09/27/2004,15:45,1030.75,1031.00,1030.75,1031.00,25,5,30.00
09/27/2004,15:46,1031.00,1031.00,1031.00,1031.00,41,0,41.00
09/27/2004,15:47,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/27/2004,15:48,1031.00,1031.00,1031.00,1031.00,6,0,6.00
09/27/2004,15:50,1031.00,1031.00,1030.75,1031.00,3,8,11.00
09/27/2004,15:51,1030.75,1030.75,1030.75,1030.75,0,5,5.00
09/27/2004,15:52,1031.00,1031.00,1031.00,1031.00,44,0,44.00
09/27/2004,15:53,1031.00,1031.25,1031.00,1031.25,117,0,117.00
09/27/2004,15:54,1031.00,1031.00,1031.00,1031.00,0,14,14.00
09/27/2004,15:55,1031.00,1031.25,1031.00,1031.00,4,59,63.00
09/27/2004,15:56,1031.00,1031.00,1031.00,1031.00,0,45,45.00
09/27/2004,15:57,1031.00,1031.00,1030.75,1030.75,0,58,58.00
09/27/2004,15:59,1030.75,1030.75,1030.75,1030.75,0,25,25.00
09/27/2004,16:00,1030.75,1031.00,1030.50,1030.50,5,130,135.00
09/27/2004,17:01,1030.25,1030.25,1029.75,1029.75,21,202,223.00
09/27/2004,17:02,1030.00,1030.00,1030.00,1030.00,25,0,25.00
09/27/2004,17:03,1030.00,1030.00,1030.00,1030.00,35,0,35.00
09/27/2004,17:04,1030.00,1030.00,1029.75,1029.75,2,1,3.00
09/27/2004,17:05,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,17:07,1029.75,1030.00,1029.75,1030.00,5,1,6.00
09/27/2004,17:08,1029.75,1029.75,1029.75,1029.75,0,23,23.00
09/27/2004,17:09,1030.00,1030.00,1030.00,1030.00,81,0,81.00
09/27/2004,17:10,1030.00,1030.00,1030.00,1030.00,20,0,20.00
09/27/2004,17:13,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,17:15,1030.00,1030.00,1030.00,1030.00,6,0,6.00
09/27/2004,17:16,1030.00,1030.00,1030.00,1030.00,6,0,6.00
09/27/2004,17:17,1030.00,1030.00,1030.00,1030.00,12,0,12.00
09/27/2004,17:18,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,17:19,1030.00,1030.00,1029.75,1030.00,3,2,5.00
09/27/2004,17:20,1030.00,1030.25,1030.00,1030.25,102,0,102.00
09/27/2004,17:24,1030.25,1030.25,1030.25,1030.25,5,0,5.00
09/27/2004,17:26,1030.25,1030.25,1030.25,1030.25,9,0,9.00
09/27/2004,17:28,1030.25,1030.25,1030.00,1030.00,1,1,2.00
09/27/2004,17:31,1030.25,1030.25,1030.25,1030.25,6,0,6.00
09/27/2004,17:32,1030.25,1030.25,1030.00,1030.25,49,1,50.00
09/27/2004,17:33,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,17:35,1030.25,1030.25,1030.00,1030.00,1,1,2.00
09/27/2004,17:36,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,17:38,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,17:39,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,17:46,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/27/2004,17:47,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,17:48,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/27/2004,17:50,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,17:51,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,17:56,1030.25,1030.25,1030.25,1030.25,17,0,17.00
09/27/2004,17:57,1030.25,1030.25,1030.25,1030.25,8,0,8.00
09/27/2004,17:58,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,18:00,1030.25,1030.25,1030.00,1030.00,7,4,11.00
09/27/2004,18:03,1030.25,1030.25,1030.00,1030.25,26,3,29.00
09/27/2004,18:04,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,18:05,1030.25,1030.25,1030.00,1030.00,2,5,7.00
09/27/2004,18:08,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,18:17,1030.25,1030.25,1030.25,1030.25,18,0,18.00
09/27/2004,18:24,1030.25,1030.25,1030.25,1030.25,6,0,6.00
09/27/2004,18:28,1030.25,1030.25,1030.25,1030.25,14,0,14.00
09/27/2004,18:32,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,18:34,1030.25,1030.25,1030.00,1030.00,1,1,2.00
09/27/2004,18:35,1030.50,1030.50,1030.25,1030.25,7,3,10.00
09/27/2004,18:36,1030.25,1030.25,1030.25,1030.25,0,16,16.00
09/27/2004,18:37,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/27/2004,18:41,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,18:43,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,18:45,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,18:46,1030.25,1030.25,1030.25,1030.25,26,0,26.00
09/27/2004,18:47,1030.25,1030.25,1030.25,1030.25,5,0,5.00
09/27/2004,18:48,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/27/2004,18:49,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/27/2004,18:57,1030.25,1030.25,1030.25,1030.25,5,0,5.00
09/27/2004,19:01,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,19:02,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/27/2004,19:03,1030.50,1030.50,1030.50,1030.50,2,0,2.00
09/27/2004,19:05,1030.50,1030.50,1030.50,1030.50,1,0,1.00
09/27/2004,19:08,1030.25,1030.25,1030.25,1030.25,0,3,3.00
09/27/2004,19:10,1030.25,1030.50,1030.00,1030.50,9,5,14.00
09/27/2004,19:12,1030.25,1030.25,1030.25,1030.25,0,33,33.00
09/27/2004,19:13,1030.50,1030.50,1030.25,1030.25,13,1,14.00
09/27/2004,19:14,1030.25,1030.50,1030.25,1030.50,1,3,4.00
09/27/2004,19:16,1030.50,1030.50,1030.50,1030.50,2,0,2.00
09/27/2004,19:17,1030.25,1030.25,1030.25,1030.25,0,50,50.00
09/27/2004,19:19,1030.50,1030.50,1030.50,1030.50,3,0,3.00
09/27/2004,19:20,1030.25,1030.25,1030.25,1030.25,0,2,2.00
09/27/2004,19:22,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/27/2004,19:24,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/27/2004,19:29,1030.25,1030.25,1030.25,1030.25,0,11,11.00
09/27/2004,19:30,1030.25,1030.25,1030.25,1030.25,0,4,4.00
09/27/2004,19:33,1030.25,1030.25,1030.25,1030.25,0,21,21.00
09/27/2004,19:36,1030.25,1030.25,1030.25,1030.25,0,84,84.00
09/27/2004,19:38,1030.25,1030.25,1030.25,1030.25,0,5,5.00
09/27/2004,19:39,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/27/2004,19:47,1030.25,1030.25,1030.25,1030.25,0,52,52.00
09/27/2004,19:49,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/27/2004,19:50,1030.25,1030.25,1030.25,1030.25,0,10,10.00
09/27/2004,19:51,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/27/2004,19:52,1030.25,1030.25,1030.25,1030.25,0,25,25.00
09/27/2004,19:57,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/27/2004,20:01,1030.25,1030.25,1030.25,1030.25,0,5,5.00
09/27/2004,20:06,1030.25,1030.25,1030.25,1030.25,0,52,52.00
09/27/2004,20:07,1030.25,1030.25,1030.25,1030.25,0,2,2.00
09/27/2004,20:09,1030.00,1030.00,1030.00,1030.00,0,116,116.00
09/27/2004,20:10,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,20:12,1030.00,1030.00,1030.00,1030.00,0,5,5.00
09/27/2004,20:14,1030.00,1030.00,1030.00,1030.00,0,6,6.00
09/27/2004,20:15,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,20:16,1030.00,1030.00,1030.00,1030.00,0,3,3.00
09/27/2004,20:17,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,20:18,1030.00,1030.00,1030.00,1030.00,0,121,121.00
09/27/2004,20:21,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,20:26,1030.00,1030.25,1030.00,1030.25,1,2,3.00
09/27/2004,20:27,1030.25,1030.25,1030.00,1030.00,15,2,17.00
09/27/2004,20:33,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,20:37,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,20:38,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,20:39,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,20:40,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,20:42,1030.00,1030.00,1030.00,1030.00,0,10,10.00
09/27/2004,20:46,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/27/2004,20:47,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,20:54,1030.00,1030.00,1030.00,1030.00,0,3,3.00
09/27/2004,20:58,1030.00,1030.00,1030.00,1030.00,0,2,2.00
09/27/2004,20:59,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,21:01,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,21:03,1030.25,1030.25,1030.25,1030.25,6,0,6.00
09/27/2004,21:04,1030.25,1030.25,1030.00,1030.00,11,5,16.00
09/27/2004,21:05,1030.00,1030.00,1030.00,1030.00,0,12,12.00
09/27/2004,21:06,1030.00,1030.00,1030.00,1030.00,0,21,21.00
09/27/2004,21:07,1030.00,1030.00,1030.00,1030.00,0,2,2.00
09/27/2004,21:08,1030.00,1030.00,1030.00,1030.00,0,17,17.00
09/27/2004,21:11,1030.00,1030.00,1029.75,1029.75,0,2,2.00
09/27/2004,21:12,1029.75,1029.75,1029.75,1029.75,0,403,403.00
09/27/2004,21:13,1029.75,1029.75,1029.50,1029.50,0,73,73.00
09/27/2004,21:14,1029.50,1029.75,1029.50,1029.75,5,7,12.00
09/27/2004,21:15,1029.75,1029.75,1029.50,1029.75,28,1,29.00
09/27/2004,21:17,1029.75,1029.75,1029.75,1029.75,6,0,6.00
09/27/2004,21:18,1029.75,1029.75,1029.50,1029.50,2,2,4.00
09/27/2004,21:19,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/27/2004,21:20,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/27/2004,21:22,1030.00,1030.00,1029.75,1029.75,2,6,8.00
09/27/2004,21:23,1029.75,1030.00,1029.75,1029.75,2,4,6.00
09/27/2004,21:24,1029.75,1029.75,1029.75,1029.75,0,25,25.00
09/27/2004,21:27,1029.75,1029.75,1029.75,1029.75,0,8,8.00
09/27/2004,21:29,1029.75,1029.75,1029.75,1029.75,0,3,3.00
09/27/2004,21:32,1029.75,1029.75,1029.50,1029.50,0,3,3.00
09/27/2004,21:33,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/27/2004,21:34,1030.00,1030.00,1030.00,1030.00,4,0,4.00
09/27/2004,21:38,1029.75,1029.75,1029.75,1029.75,0,12,12.00
09/27/2004,21:45,1029.75,1029.75,1029.50,1029.50,0,6,6.00
09/27/2004,21:46,1029.50,1029.50,1029.50,1029.50,0,54,54.00
09/27/2004,21:49,1029.75,1029.75,1029.75,1029.75,7,0,7.00
09/27/2004,21:50,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/27/2004,21:52,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/27/2004,21:53,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/27/2004,21:55,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/27/2004,21:58,1029.75,1029.75,1029.75,1029.75,9,0,9.00
09/27/2004,22:00,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/27/2004,22:02,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/27/2004,22:03,1029.75,1029.75,1029.75,1029.75,4,0,4.00
09/27/2004,22:04,1029.75,1029.75,1029.75,1029.75,4,0,4.00
09/27/2004,22:05,1029.75,1030.00,1029.75,1030.00,3,0,3.00
09/27/2004,22:09,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,22:10,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,22:12,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,22:16,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,22:18,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,22:20,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/27/2004,22:24,1029.75,1029.75,1029.75,1029.75,0,2,2.00
09/27/2004,22:28,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/27/2004,22:31,1030.00,1030.00,1030.00,1030.00,5,0,5.00
09/27/2004,22:38,1029.75,1029.75,1029.50,1029.50,0,73,73.00
09/27/2004,22:39,1029.75,1029.75,1029.75,1029.75,12,0,12.00
09/27/2004,22:40,1029.75,1030.00,1029.75,1030.00,7,0,7.00
09/27/2004,22:41,1029.50,1029.75,1029.50,1029.75,5,4,9.00
09/27/2004,22:43,1029.50,1029.50,1029.50,1029.50,0,3,3.00
09/27/2004,22:46,1029.50,1029.50,1029.50,1029.50,0,145,145.00
09/27/2004,22:47,1029.50,1029.50,1029.25,1029.25,0,73,73.00
09/27/2004,22:48,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/27/2004,22:49,1029.50,1029.50,1029.50,1029.50,4,0,4.00
09/27/2004,22:50,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/27/2004,22:51,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/27/2004,22:52,1029.50,1029.50,1029.50,1029.50,4,0,4.00
09/27/2004,22:53,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/27/2004,22:55,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/27/2004,22:56,1029.75,1029.75,1029.75,1029.75,14,0,14.00
09/27/2004,22:57,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/27/2004,22:59,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/27/2004,23:00,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/27/2004,23:04,1030.00,1030.25,1029.75,1030.00,41,66,107.00
09/27/2004,23:07,1030.00,1030.00,1030.00,1030.00,0,7,7.00
09/27/2004,23:08,1030.00,1030.00,1030.00,1030.00,0,14,14.00
09/27/2004,23:09,1030.00,1030.00,1030.00,1030.00,0,54,54.00
09/27/2004,23:12,1030.00,1030.00,1030.00,1030.00,0,20,20.00
09/27/2004,23:13,1030.00,1030.00,1030.00,1030.00,0,20,20.00
09/27/2004,23:14,1030.25,1030.25,1030.25,1030.25,40,0,40.00
09/27/2004,23:15,1030.00,1030.25,1030.00,1030.25,54,10,64.00
09/27/2004,23:16,1030.00,1030.00,1030.00,1030.00,0,3,3.00
09/27/2004,23:17,1030.25,1030.25,1030.25,1030.25,121,0,121.00
09/27/2004,23:19,1030.25,1030.25,1030.25,1030.25,4,0,4.00
09/27/2004,23:20,1030.00,1030.25,1030.00,1030.25,1,11,12.00
09/27/2004,23:21,1030.25,1030.25,1030.25,1030.25,17,0,17.00
09/27/2004,23:22,1030.25,1030.25,1030.25,1030.25,21,0,21.00
09/27/2004,23:23,1030.25,1030.25,1030.25,1030.25,5,0,5.00
09/27/2004,23:28,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/27/2004,23:29,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,23:30,1030.25,1030.25,1030.25,1030.25,4,0,4.00
09/27/2004,23:31,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/27/2004,23:32,1030.25,1030.25,1030.25,1030.25,8,0,8.00
09/27/2004,23:34,1030.25,1030.50,1030.25,1030.50,11,0,11.00
09/27/2004,23:35,1030.50,1030.50,1030.50,1030.50,1,0,1.00
09/27/2004,23:39,1030.25,1030.25,1030.25,1030.25,0,8,8.00
09/27/2004,23:40,1030.25,1030.25,1030.25,1030.25,0,20,20.00
09/27/2004,23:41,1030.25,1030.50,1030.25,1030.50,3,10,13.00
09/27/2004,23:42,1030.25,1030.25,1030.25,1030.25,0,5,5.00
09/27/2004,23:45,1030.00,1030.25,1030.00,1030.25,16,2,18.00
09/27/2004,23:46,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/27/2004,23:48,1030.25,1030.25,1030.25,1030.25,4,0,4.00
09/27/2004,23:49,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,23:50,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/27/2004,23:51,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/27/2004,23:53,1030.25,1030.25,1030.25,1030.25,25,0,25.00
09/27/2004,23:56,1030.25,1030.25,1030.25,1030.25,5,0,5.00
09/28/2004,00:04,1030.25,1030.25,1030.25,1030.25,12,0,12.00
09/28/2004,00:06,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/28/2004,00:07,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/28/2004,00:08,1030.25,1030.25,1030.25,1030.25,6,0,6.00
09/28/2004,00:10,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/28/2004,00:11,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/28/2004,00:13,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/28/2004,00:15,1030.00,1030.25,1030.00,1030.25,2,2,4.00
09/28/2004,00:18,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/28/2004,00:24,1030.25,1030.25,1030.25,1030.25,30,0,30.00
09/28/2004,00:25,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/28/2004,00:26,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/28/2004,00:31,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/28/2004,00:34,1030.00,1030.00,1030.00,1030.00,0,5,5.00
09/28/2004,00:35,1030.00,1030.00,1030.00,1030.00,0,16,16.00
09/28/2004,00:55,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/28/2004,00:56,1030.00,1030.00,1030.00,1030.00,0,3,3.00
09/28/2004,01:00,1030.00,1030.00,1030.00,1030.00,0,9,9.00
09/28/2004,01:03,1029.75,1029.75,1029.75,1029.75,0,9,9.00
09/28/2004,01:04,1030.00,1030.00,1030.00,1030.00,18,0,18.00
09/28/2004,01:05,1030.00,1030.00,1030.00,1030.00,7,0,7.00
09/28/2004,01:07,1030.00,1030.00,1030.00,1030.00,3,0,3.00
09/28/2004,01:08,1030.00,1030.00,1030.00,1030.00,7,0,7.00
09/28/2004,01:09,1029.75,1029.75,1029.75,1029.75,0,2,2.00
09/28/2004,01:10,1029.75,1030.00,1029.75,1029.75,5,27,32.00
09/28/2004,01:11,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/28/2004,01:12,1029.75,1029.75,1029.75,1029.75,0,4,4.00
09/28/2004,01:13,1029.75,1029.75,1029.50,1029.75,10,25,35.00
09/28/2004,01:16,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/28/2004,01:18,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/28/2004,01:20,1029.50,1029.50,1029.00,1029.25,2,305,307.00
09/28/2004,01:24,1029.25,1029.25,1029.00,1029.25,34,1,35.00
09/28/2004,01:25,1029.25,1029.50,1029.25,1029.25,128,13,141.00
09/28/2004,01:26,1029.50,1029.75,1029.50,1029.50,64,12,76.00
09/28/2004,01:27,1029.50,1029.75,1029.50,1029.75,25,92,117.00
09/28/2004,01:28,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/28/2004,01:29,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/28/2004,01:30,1029.50,1029.50,1029.50,1029.50,0,9,9.00
09/28/2004,01:31,1029.50,1029.50,1029.50,1029.50,0,3,3.00
09/28/2004,01:33,1029.50,1029.50,1029.50,1029.50,0,20,20.00
09/28/2004,01:37,1029.50,1029.50,1029.50,1029.50,0,5,5.00
09/28/2004,01:38,1029.50,1029.50,1029.50,1029.50,0,21,21.00
09/28/2004,01:39,1029.50,1029.50,1029.50,1029.50,0,12,12.00
09/28/2004,01:40,1029.50,1029.50,1029.50,1029.50,0,6,6.00
09/28/2004,01:42,1029.75,1029.75,1029.50,1029.50,1,1,2.00
09/28/2004,01:43,1029.25,1029.25,1029.25,1029.25,0,21,21.00
09/28/2004,01:44,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/28/2004,01:45,1029.00,1029.00,1029.00,1029.00,0,11,11.00
09/28/2004,01:46,1029.00,1029.25,1029.00,1029.25,1,1,2.00
09/28/2004,01:47,1029.00,1029.00,1029.00,1029.00,0,20,20.00
09/28/2004,01:48,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/28/2004,01:49,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/28/2004,01:50,1029.00,1029.00,1029.00,1029.00,0,6,6.00
09/28/2004,01:51,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/28/2004,01:53,1029.00,1029.00,1029.00,1029.00,0,30,30.00
09/28/2004,01:54,1029.00,1029.00,1028.75,1028.75,0,40,40.00
09/28/2004,01:55,1029.00,1029.00,1028.75,1029.00,24,6,30.00
09/28/2004,01:56,1029.00,1029.00,1028.75,1028.75,27,1,28.00
09/28/2004,01:57,1029.00,1029.00,1029.00,1029.00,30,0,30.00
09/28/2004,01:58,1029.00,1029.00,1028.75,1028.75,15,4,19.00
09/28/2004,01:59,1028.75,1029.00,1028.75,1029.00,75,4,79.00
09/28/2004,02:00,1028.75,1029.00,1028.75,1029.00,1,1,2.00
09/28/2004,02:01,1029.00,1029.00,1028.50,1028.50,4,172,176.00
09/28/2004,02:02,1028.50,1028.50,1028.25,1028.50,100,245,345.00
09/28/2004,02:03,1028.50,1028.50,1028.50,1028.50,45,0,45.00
09/28/2004,02:04,1028.75,1028.75,1028.50,1028.75,33,2,35.00
09/28/2004,02:05,1028.75,1028.75,1028.75,1028.75,37,0,37.00
09/28/2004,02:06,1028.75,1028.75,1028.75,1028.75,28,0,28.00
09/28/2004,02:07,1028.50,1028.75,1028.50,1028.50,3,89,92.00
09/28/2004,02:08,1028.50,1028.50,1028.50,1028.50,0,16,16.00
09/28/2004,02:09,1028.25,1028.50,1028.00,1028.25,52,120,172.00
09/28/2004,02:10,1028.00,1028.00,1028.00,1028.00,0,6,6.00
09/28/2004,02:11,1028.00,1028.25,1028.00,1028.25,28,2,30.00
09/28/2004,02:12,1028.25,1028.50,1028.25,1028.50,60,0,60.00
09/28/2004,02:13,1028.25,1028.25,1028.25,1028.25,0,1,1.00
09/28/2004,02:14,1028.50,1028.50,1028.50,1028.50,73,0,73.00
09/28/2004,02:16,1028.50,1028.50,1028.25,1028.50,108,2,110.00
09/28/2004,02:17,1028.50,1028.50,1028.50,1028.50,10,0,10.00
09/28/2004,02:18,1028.50,1028.50,1028.50,1028.50,17,0,17.00
09/28/2004,02:19,1028.75,1028.75,1028.75,1028.75,5,0,5.00
09/28/2004,02:20,1028.50,1029.00,1028.50,1029.00,35,2,37.00
09/28/2004,02:21,1028.75,1028.75,1028.75,1028.75,0,7,7.00
09/28/2004,02:22,1029.00,1029.00,1029.00,1029.00,35,0,35.00
09/28/2004,02:23,1029.00,1029.00,1029.00,1029.00,56,0,56.00
09/28/2004,02:24,1028.75,1029.75,1028.75,1029.00,412,85,497.00
09/28/2004,02:26,1029.00,1029.25,1029.00,1029.25,27,20,47.00
09/28/2004,02:27,1029.50,1029.50,1029.50,1029.50,41,0,41.00
09/28/2004,02:28,1029.50,1029.50,1029.25,1029.25,2,65,67.00
09/28/2004,02:29,1029.25,1029.25,1029.25,1029.25,0,11,11.00
09/28/2004,02:30,1029.00,1029.00,1029.00,1029.00,0,42,42.00
09/28/2004,02:31,1029.00,1029.00,1028.75,1028.75,0,16,16.00
09/28/2004,02:32,1028.75,1028.75,1028.75,1028.75,0,1,1.00
09/28/2004,02:33,1029.00,1029.00,1029.00,1029.00,63,0,63.00
09/28/2004,02:34,1029.00,1029.00,1029.00,1029.00,10,0,10.00
09/28/2004,02:35,1029.25,1029.25,1029.25,1029.25,102,0,102.00
09/28/2004,02:36,1029.25,1029.25,1029.25,1029.25,34,0,34.00
09/28/2004,02:37,1029.25,1029.50,1029.25,1029.50,74,0,74.00
09/28/2004,02:38,1029.50,1029.50,1029.25,1029.25,9,12,21.00
09/28/2004,02:39,1029.50,1029.50,1029.50,1029.50,7,0,7.00
09/28/2004,02:40,1029.50,1029.50,1029.50,1029.50,87,0,87.00
09/28/2004,02:41,1029.50,1029.75,1029.50,1029.75,50,0,50.00
09/28/2004,02:42,1029.75,1029.75,1029.75,1029.75,155,0,155.00
09/28/2004,02:43,1029.75,1029.75,1029.50,1029.50,31,30,61.00
09/28/2004,02:44,1029.75,1029.75,1029.50,1029.50,1,1,2.00
09/28/2004,02:45,1029.50,1029.50,1029.50,1029.50,0,25,25.00
09/28/2004,02:46,1029.25,1029.50,1029.25,1029.50,60,2,62.00
09/28/2004,02:47,1029.75,1029.75,1029.50,1029.50,56,46,102.00
09/28/2004,02:48,1029.25,1029.25,1029.25,1029.25,0,56,56.00
09/28/2004,02:49,1029.25,1029.25,1029.00,1029.25,21,23,44.00
09/28/2004,02:50,1029.25,1029.25,1029.25,1029.25,39,0,39.00
09/28/2004,02:51,1029.25,1029.50,1029.25,1029.50,35,0,35.00
09/28/2004,02:52,1029.50,1029.75,1029.50,1029.75,59,0,59.00
09/28/2004,02:53,1029.75,1030.00,1029.75,1029.75,8,54,62.00
09/28/2004,02:54,1029.75,1030.00,1029.75,1029.75,1,10,11.00
09/28/2004,02:55,1030.00,1030.00,1029.75,1029.75,4,50,54.00
09/28/2004,02:56,1030.00,1030.00,1030.00,1030.00,41,0,41.00
09/28/2004,02:57,1030.00,1030.25,1030.00,1030.00,107,14,121.00
09/28/2004,02:58,1030.00,1030.00,1030.00,1030.00,0,25,25.00
09/28/2004,02:59,1030.25,1030.25,1030.25,1030.25,19,0,19.00
09/28/2004,03:00,1030.25,1030.25,1030.25,1030.25,4,0,4.00
09/28/2004,03:02,1030.25,1030.50,1030.00,1030.25,130,5,135.00
09/28/2004,03:03,1030.25,1030.50,1030.25,1030.50,26,40,66.00
09/28/2004,03:04,1030.25,1030.25,1030.25,1030.25,0,59,59.00
09/28/2004,03:05,1030.25,1030.25,1030.25,1030.25,0,39,39.00
09/28/2004,03:06,1030.25,1030.50,1030.25,1030.25,1,93,94.00
09/28/2004,03:07,1030.25,1030.25,1030.25,1030.25,0,14,14.00
09/28/2004,03:08,1030.25,1030.50,1030.25,1030.50,2,25,27.00
09/28/2004,03:09,1030.50,1030.50,1030.25,1030.25,2,25,27.00
09/28/2004,03:10,1030.25,1030.25,1030.25,1030.25,0,19,19.00
09/28/2004,03:11,1030.25,1030.25,1030.25,1030.25,0,17,17.00
09/28/2004,03:12,1030.25,1030.50,1030.25,1030.50,2,2,4.00
09/28/2004,03:13,1030.25,1030.25,1030.25,1030.25,0,1,1.00
09/28/2004,03:14,1030.50,1030.50,1030.50,1030.50,1,0,1.00
09/28/2004,03:15,1030.25,1030.25,1030.25,1030.25,0,25,25.00
09/28/2004,03:16,1030.25,1030.50,1030.25,1030.50,2,8,10.00
09/28/2004,03:17,1030.50,1030.75,1030.50,1030.75,316,0,316.00
09/28/2004,03:18,1030.75,1030.75,1030.75,1030.75,203,0,203.00
09/28/2004,03:19,1030.75,1030.75,1030.75,1030.75,94,0,94.00
09/28/2004,03:20,1030.75,1031.00,1030.75,1031.00,315,7,322.00
09/28/2004,03:21,1031.00,1031.00,1031.00,1031.00,4,0,4.00
09/28/2004,03:22,1031.00,1031.00,1031.00,1031.00,6,0,6.00
09/28/2004,03:23,1031.00,1031.25,1031.00,1031.00,311,43,354.00
09/28/2004,03:24,1030.75,1031.00,1030.75,1031.00,2,3,5.00
09/28/2004,03:25,1031.00,1031.00,1031.00,1031.00,26,0,26.00
09/28/2004,03:26,1031.00,1031.00,1031.00,1031.00,17,0,17.00
09/28/2004,03:27,1030.75,1031.00,1030.75,1031.00,1,106,107.00
09/28/2004,03:28,1030.75,1030.75,1030.75,1030.75,0,26,26.00
09/28/2004,03:29,1030.75,1030.75,1030.75,1030.75,0,7,7.00
09/28/2004,03:30,1030.50,1030.75,1030.50,1030.75,35,3,38.00
09/28/2004,03:31,1030.75,1030.75,1030.75,1030.75,9,0,9.00
09/28/2004,03:32,1030.75,1030.75,1030.75,1030.75,13,0,13.00
09/28/2004,03:33,1030.75,1030.75,1030.75,1030.75,39,0,39.00
09/28/2004,03:34,1030.75,1030.75,1030.75,1030.75,8,0,8.00
09/28/2004,03:35,1030.75,1030.75,1030.50,1030.75,40,12,52.00
09/28/2004,03:36,1030.75,1030.75,1030.75,1030.75,33,0,33.00
09/28/2004,03:37,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/28/2004,03:38,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/28/2004,03:44,1030.50,1030.50,1030.50,1030.50,0,34,34.00
09/28/2004,03:45,1030.50,1030.50,1030.50,1030.50,0,2,2.00
09/28/2004,03:47,1030.50,1030.50,1030.50,1030.50,0,69,69.00
09/28/2004,03:48,1030.50,1030.50,1030.50,1030.50,0,10,10.00
09/28/2004,03:50,1030.75,1030.75,1030.75,1030.75,27,0,27.00
09/28/2004,03:51,1030.75,1031.00,1030.75,1031.00,44,0,44.00
09/28/2004,03:52,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/28/2004,03:53,1031.25,1031.50,1031.00,1031.25,241,2,243.00
09/28/2004,03:54,1031.25,1031.50,1031.25,1031.50,70,23,93.00
09/28/2004,03:55,1031.25,1031.25,1031.25,1031.25,0,9,9.00
09/28/2004,03:56,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/28/2004,03:57,1031.25,1031.50,1031.25,1031.25,6,20,26.00
09/28/2004,03:58,1031.25,1031.25,1031.25,1031.25,0,169,169.00
09/28/2004,03:59,1031.25,1031.25,1031.25,1031.25,0,108,108.00
09/28/2004,04:00,1031.25,1031.50,1031.25,1031.25,20,10,30.00
09/28/2004,04:01,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/28/2004,04:02,1031.25,1031.50,1031.25,1031.25,2,17,19.00
09/28/2004,04:03,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/28/2004,04:04,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/28/2004,04:06,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/28/2004,04:07,1031.25,1031.25,1031.25,1031.25,0,4,4.00
09/28/2004,04:08,1031.25,1031.25,1031.25,1031.25,0,3,3.00
09/28/2004,04:09,1031.25,1031.25,1031.25,1031.25,0,63,63.00
09/28/2004,04:10,1031.25,1031.25,1031.25,1031.25,0,3,3.00
09/28/2004,04:11,1031.00,1031.00,1031.00,1031.00,0,114,114.00
09/28/2004,04:12,1031.00,1031.00,1031.00,1031.00,0,7,7.00
09/28/2004,04:13,1031.00,1031.00,1031.00,1031.00,0,2,2.00
09/28/2004,04:14,1030.75,1030.75,1030.75,1030.75,0,156,156.00
09/28/2004,04:15,1030.75,1030.75,1030.75,1030.75,0,70,70.00
09/28/2004,04:16,1030.50,1030.50,1030.50,1030.50,0,27,27.00
09/28/2004,04:17,1030.50,1030.50,1030.25,1030.50,70,227,297.00
09/28/2004,04:18,1030.75,1030.75,1030.75,1030.75,7,0,7.00
09/28/2004,04:19,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/28/2004,04:21,1030.75,1030.75,1030.75,1030.75,35,0,35.00
09/28/2004,04:22,1030.75,1030.75,1030.75,1030.75,5,0,5.00
09/28/2004,04:23,1030.75,1030.75,1030.75,1030.75,11,0,11.00
09/28/2004,04:26,1030.75,1030.75,1030.75,1030.75,13,0,13.00
09/28/2004,04:27,1031.00,1031.00,1030.75,1030.75,20,11,31.00
09/28/2004,04:28,1030.75,1030.75,1030.75,1030.75,0,15,15.00
09/28/2004,04:29,1030.75,1031.00,1030.75,1031.00,1,10,11.00
09/28/2004,04:30,1031.00,1031.00,1031.00,1031.00,5,0,5.00
09/28/2004,04:31,1031.00,1031.00,1031.00,1031.00,5,0,5.00
09/28/2004,04:32,1031.00,1031.00,1031.00,1031.00,25,0,25.00
09/28/2004,04:33,1030.75,1031.25,1030.75,1031.25,60,2,62.00
09/28/2004,04:34,1031.25,1031.25,1031.25,1031.25,42,0,42.00
09/28/2004,04:35,1031.50,1031.50,1031.25,1031.25,35,48,83.00
09/28/2004,04:36,1031.50,1031.50,1031.25,1031.25,2,132,134.00
09/28/2004,04:37,1031.25,1031.25,1031.25,1031.25,0,102,102.00
09/28/2004,04:38,1031.25,1031.25,1031.25,1031.25,0,31,31.00
09/28/2004,04:40,1031.25,1031.25,1031.25,1031.25,0,10,10.00
09/28/2004,04:41,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/28/2004,04:42,1031.25,1031.25,1031.25,1031.25,0,40,40.00
09/28/2004,04:43,1031.50,1031.50,1031.50,1031.50,53,0,53.00
09/28/2004,04:44,1031.75,1031.75,1031.75,1031.75,145,0,145.00
09/28/2004,04:45,1031.50,1031.50,1031.50,1031.50,0,30,30.00
09/28/2004,04:46,1031.50,1031.75,1031.50,1031.75,84,6,90.00
09/28/2004,04:47,1032.00,1032.00,1031.50,1032.00,15,10,25.00
09/28/2004,04:48,1032.00,1032.25,1032.00,1032.00,263,21,284.00
09/28/2004,04:49,1032.00,1032.00,1032.00,1032.00,0,8,8.00
09/28/2004,04:50,1032.00,1032.00,1032.00,1032.00,0,5,5.00
09/28/2004,04:51,1032.00,1032.00,1031.75,1031.75,0,6,6.00
09/28/2004,04:52,1031.75,1032.00,1031.75,1032.00,41,10,51.00
09/28/2004,04:53,1032.00,1032.00,1032.00,1032.00,11,0,11.00
09/28/2004,04:54,1032.00,1032.25,1032.00,1032.25,33,5,38.00
09/28/2004,04:55,1032.25,1032.25,1032.25,1032.25,5,0,5.00
09/28/2004,04:56,1032.25,1032.25,1032.00,1032.00,4,42,46.00
09/28/2004,04:57,1032.00,1032.00,1032.00,1032.00,0,20,20.00
09/28/2004,04:59,1032.00,1032.00,1032.00,1032.00,0,240,240.00
09/28/2004,05:00,1032.00,1032.00,1032.00,1032.00,0,3,3.00
09/28/2004,05:01,1032.25,1032.25,1032.25,1032.25,285,0,285.00
09/28/2004,05:02,1032.25,1032.50,1032.25,1032.25,58,33,91.00
09/28/2004,05:03,1032.50,1032.50,1032.25,1032.25,102,32,134.00
09/28/2004,05:04,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/28/2004,05:05,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/28/2004,05:06,1032.25,1032.25,1032.25,1032.25,0,17,17.00
09/28/2004,05:07,1032.25,1032.25,1032.25,1032.25,0,4,4.00
09/28/2004,05:08,1032.00,1032.00,1032.00,1032.00,0,33,33.00
09/28/2004,05:09,1032.00,1032.00,1032.00,1032.00,0,7,7.00
09/28/2004,05:10,1031.75,1031.75,1031.75,1031.75,0,81,81.00
09/28/2004,05:11,1031.50,1031.75,1031.50,1031.75,11,1,12.00
09/28/2004,05:12,1031.75,1031.75,1031.75,1031.75,10,0,10.00
09/28/2004,05:14,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/28/2004,05:15,1031.75,1031.75,1031.75,1031.75,2,0,2.00
09/28/2004,05:16,1031.75,1031.75,1031.75,1031.75,24,0,24.00
09/28/2004,05:17,1031.75,1031.75,1031.75,1031.75,33,0,33.00
09/28/2004,05:19,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/28/2004,05:20,1031.75,1031.75,1031.75,1031.75,0,4,4.00
09/28/2004,05:22,1031.75,1031.75,1031.75,1031.75,0,5,5.00
09/28/2004,05:23,1031.75,1031.75,1031.75,1031.75,0,2,2.00
09/28/2004,05:25,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/28/2004,05:26,1031.75,1031.75,1031.75,1031.75,0,16,16.00
09/28/2004,05:27,1031.75,1031.75,1031.50,1031.50,0,59,59.00
09/28/2004,05:28,1031.75,1031.75,1031.75,1031.75,17,0,17.00
09/28/2004,05:32,1031.50,1031.50,1031.50,1031.50,0,21,21.00
09/28/2004,05:33,1031.50,1031.50,1031.50,1031.50,0,5,5.00
09/28/2004,05:34,1031.50,1031.50,1031.50,1031.50,0,23,23.00
09/28/2004,05:35,1031.50,1031.50,1031.50,1031.50,0,23,23.00
09/28/2004,05:37,1031.25,1031.25,1031.25,1031.25,0,106,106.00
09/28/2004,05:38,1031.25,1031.50,1031.25,1031.50,1,16,17.00
09/28/2004,05:39,1031.25,1031.25,1031.25,1031.25,0,4,4.00
09/28/2004,05:41,1031.50,1031.50,1031.25,1031.25,1,86,87.00
09/28/2004,05:42,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/28/2004,05:45,1031.25,1031.25,1031.25,1031.25,0,23,23.00
09/28/2004,05:48,1031.25,1031.25,1031.25,1031.25,0,163,163.00
09/28/2004,05:51,1031.25,1031.25,1031.25,1031.25,0,21,21.00
09/28/2004,05:53,1031.25,1031.25,1031.25,1031.25,0,12,12.00
09/28/2004,05:54,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/28/2004,05:55,1031.25,1031.50,1031.25,1031.25,2,55,57.00
09/28/2004,05:56,1031.25,1031.25,1031.00,1031.00,0,6,6.00
09/28/2004,06:00,1031.25,1031.25,1031.25,1031.25,37,0,37.00
09/28/2004,06:01,1031.50,1031.75,1031.50,1031.75,88,5,93.00
09/28/2004,06:02,1031.75,1032.00,1031.75,1032.00,10,0,10.00
09/28/2004,06:04,1031.75,1031.75,1031.75,1031.75,0,5,5.00
09/28/2004,06:05,1031.75,1031.75,1031.75,1031.75,0,6,6.00
09/28/2004,06:06,1032.00,1032.00,1031.75,1032.00,63,1,64.00
09/28/2004,06:07,1032.00,1032.00,1032.00,1032.00,3,0,3.00
09/28/2004,06:08,1032.00,1032.50,1032.00,1032.50,251,0,251.00
09/28/2004,06:09,1032.75,1032.75,1032.25,1032.25,19,85,104.00
09/28/2004,06:10,1032.50,1032.50,1032.25,1032.25,5,130,135.00
09/28/2004,06:11,1032.25,1032.25,1032.00,1032.00,0,14,14.00
09/28/2004,06:12,1032.00,1032.00,1032.00,1032.00,0,3,3.00
09/28/2004,06:13,1032.25,1032.25,1032.25,1032.25,19,0,19.00
09/28/2004,06:14,1032.25,1032.25,1032.25,1032.25,27,0,27.00
09/28/2004,06:15,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/28/2004,06:16,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/28/2004,06:17,1032.25,1032.25,1032.00,1032.25,2,1,3.00
09/28/2004,06:18,1032.00,1032.00,1032.00,1032.00,0,6,6.00
09/28/2004,06:19,1032.00,1032.00,1031.75,1031.75,0,143,143.00
09/28/2004,06:20,1032.00,1032.25,1031.75,1031.75,46,27,73.00
09/28/2004,06:21,1032.00,1032.00,1032.00,1032.00,52,0,52.00
09/28/2004,06:22,1032.00,1032.00,1032.00,1032.00,4,0,4.00
09/28/2004,06:23,1032.25,1032.25,1032.00,1032.25,6,4,10.00
09/28/2004,06:24,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/28/2004,06:26,1032.25,1032.50,1032.25,1032.50,109,0,109.00
09/28/2004,06:27,1032.25,1032.75,1032.25,1032.50,158,28,186.00
09/28/2004,06:28,1032.50,1033.00,1032.50,1033.00,169,35,204.00
09/28/2004,06:29,1032.75,1033.00,1032.75,1033.00,13,140,153.00
09/28/2004,06:30,1032.75,1033.00,1032.50,1032.50,10,68,78.00
09/28/2004,06:31,1032.50,1033.00,1032.50,1033.00,128,4,132.00
09/28/2004,06:32,1033.00,1033.00,1032.75,1032.75,5,183,188.00
09/28/2004,06:33,1032.75,1033.00,1032.75,1032.75,4,63,67.00
09/28/2004,06:34,1032.50,1032.75,1032.50,1032.50,2,109,111.00
09/28/2004,06:35,1032.50,1032.50,1032.50,1032.50,0,20,20.00
09/28/2004,06:36,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/28/2004,06:37,1032.50,1032.50,1032.25,1032.25,0,50,50.00
09/28/2004,06:38,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/28/2004,06:40,1032.25,1032.50,1032.25,1032.50,138,10,148.00
09/28/2004,06:41,1032.50,1032.75,1032.50,1032.75,41,0,41.00
09/28/2004,06:42,1033.00,1033.00,1032.75,1033.00,2,3,5.00
09/28/2004,06:43,1032.75,1033.00,1032.75,1032.75,1,62,63.00
09/28/2004,06:44,1033.00,1033.00,1033.00,1033.00,101,0,101.00
09/28/2004,06:45,1032.75,1032.75,1032.75,1032.75,0,123,123.00
09/28/2004,06:46,1032.75,1032.75,1032.75,1032.75,0,4,4.00
09/28/2004,06:47,1032.75,1032.75,1032.50,1032.75,10,6,16.00
09/28/2004,06:48,1032.75,1032.75,1032.75,1032.75,5,0,5.00
09/28/2004,06:49,1032.75,1032.75,1032.75,1032.75,11,0,11.00
09/28/2004,06:50,1032.75,1032.75,1032.75,1032.75,15,0,15.00
09/28/2004,06:51,1032.75,1033.00,1032.75,1033.00,358,0,358.00
09/28/2004,06:52,1032.75,1033.00,1032.75,1033.00,3,1,4.00
09/28/2004,06:53,1033.00,1033.00,1032.75,1033.00,211,113,324.00
09/28/2004,06:54,1033.00,1033.00,1032.75,1033.00,110,13,123.00
09/28/2004,06:55,1033.00,1033.00,1032.75,1032.75,3,93,96.00
09/28/2004,06:56,1032.75,1032.75,1032.75,1032.75,0,74,74.00
09/28/2004,06:57,1032.75,1032.75,1032.75,1032.75,0,51,51.00
09/28/2004,06:58,1032.75,1032.75,1032.75,1032.75,0,51,51.00
09/28/2004,06:59,1033.00,1033.00,1032.75,1032.75,2,15,17.00
09/28/2004,07:00,1032.75,1032.75,1032.75,1032.75,0,1,1.00
09/28/2004,07:01,1032.50,1032.75,1032.50,1032.75,3,8,11.00
09/28/2004,07:02,1032.75,1032.75,1032.75,1032.75,155,0,155.00
09/28/2004,07:03,1032.75,1032.75,1032.75,1032.75,114,0,114.00
09/28/2004,07:04,1032.50,1032.75,1032.50,1032.75,97,6,103.00
09/28/2004,07:05,1032.75,1032.75,1032.75,1032.75,15,0,15.00
09/28/2004,07:06,1032.50,1032.50,1032.50,1032.50,0,27,27.00
09/28/2004,07:07,1032.50,1032.75,1032.50,1032.50,2,4,6.00
09/28/2004,07:08,1032.75,1032.75,1032.50,1032.75,2,1,3.00
09/28/2004,07:09,1032.75,1032.75,1032.75,1032.75,128,0,128.00
09/28/2004,07:10,1032.75,1032.75,1032.75,1032.75,62,0,62.00
09/28/2004,07:11,1032.75,1032.75,1032.75,1032.75,11,0,11.00
09/28/2004,07:12,1032.75,1032.75,1032.75,1032.75,3,0,3.00
09/28/2004,07:13,1032.75,1032.75,1032.50,1032.50,1,100,101.00
09/28/2004,07:14,1032.75,1032.75,1032.25,1032.50,64,13,77.00
09/28/2004,07:15,1032.25,1032.50,1032.25,1032.50,51,3,54.00
09/28/2004,07:16,1032.50,1032.50,1032.25,1032.50,80,1,81.00
09/28/2004,07:17,1032.50,1032.50,1032.50,1032.50,64,0,64.00
09/28/2004,07:18,1032.50,1032.50,1032.25,1032.25,31,200,231.00
09/28/2004,07:19,1032.25,1032.25,1032.25,1032.25,0,13,13.00
09/28/2004,07:20,1032.50,1032.50,1032.25,1032.50,10,1,11.00
09/28/2004,07:21,1032.50,1032.75,1032.50,1032.50,198,20,218.00
09/28/2004,07:22,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/28/2004,07:23,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/28/2004,07:24,1032.50,1032.50,1032.50,1032.50,0,31,31.00
09/28/2004,07:25,1032.50,1032.50,1032.50,1032.50,0,17,17.00
09/28/2004,07:26,1032.50,1032.75,1032.50,1032.50,52,17,69.00
09/28/2004,07:27,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/28/2004,07:28,1032.75,1033.00,1032.50,1032.75,162,13,175.00
09/28/2004,07:29,1032.75,1033.00,1032.75,1033.00,6,56,62.00
09/28/2004,07:30,1033.00,1033.00,1032.75,1032.75,11,10,21.00
09/28/2004,07:31,1032.75,1033.00,1032.75,1033.00,240,1,241.00
09/28/2004,07:32,1033.00,1033.00,1032.75,1032.75,23,7,30.00
09/28/2004,07:33,1032.75,1033.00,1032.75,1032.75,25,138,163.00
09/28/2004,07:34,1032.75,1032.75,1032.50,1032.75,1,149,150.00
09/28/2004,07:35,1032.50,1032.50,1032.50,1032.50,0,7,7.00
09/28/2004,07:36,1032.50,1032.50,1032.25,1032.25,0,182,182.00
09/28/2004,07:37,1032.50,1032.50,1032.25,1032.25,6,20,26.00
09/28/2004,07:38,1032.25,1032.25,1032.25,1032.25,0,141,141.00
09/28/2004,07:39,1032.25,1032.50,1032.00,1032.25,151,23,174.00
09/28/2004,07:40,1032.25,1032.50,1032.25,1032.25,2,15,17.00
09/28/2004,07:41,1032.25,1032.50,1032.00,1032.25,8,76,84.00
09/28/2004,07:42,1032.25,1032.25,1032.00,1032.25,9,10,19.00
09/28/2004,07:43,1032.25,1032.25,1032.00,1032.00,1,1,2.00
09/28/2004,07:44,1032.25,1032.25,1032.00,1032.00,5,11,16.00
09/28/2004,07:45,1032.25,1032.25,1032.25,1032.25,29,0,29.00
09/28/2004,07:47,1032.00,1032.00,1032.00,1032.00,0,215,215.00
09/28/2004,07:48,1032.00,1032.00,1031.75,1031.75,0,34,34.00
09/28/2004,07:49,1032.00,1032.25,1031.75,1032.00,174,14,188.00
09/28/2004,07:50,1032.00,1032.25,1032.00,1032.25,3,2,5.00
09/28/2004,07:51,1032.25,1032.25,1032.00,1032.00,1,1,2.00
09/28/2004,07:52,1032.25,1032.25,1032.00,1032.25,5,3,8.00
09/28/2004,07:53,1032.00,1032.00,1032.00,1032.00,0,24,24.00
09/28/2004,07:54,1032.25,1032.25,1032.25,1032.25,195,0,195.00
09/28/2004,07:55,1032.25,1032.25,1032.00,1032.00,37,1,38.00
09/28/2004,07:56,1032.00,1032.25,1032.00,1032.25,8,1,9.00
09/28/2004,07:57,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/28/2004,07:58,1032.00,1032.00,1032.00,1032.00,0,11,11.00
09/28/2004,07:59,1032.25,1032.25,1032.00,1032.25,4,3,7.00
09/28/2004,08:00,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/28/2004,08:01,1032.25,1032.25,1032.25,1032.25,14,0,14.00
09/28/2004,08:02,1032.25,1032.25,1032.25,1032.25,10,0,10.00
09/28/2004,08:03,1032.25,1032.25,1032.25,1032.25,23,0,23.00
09/28/2004,08:04,1032.00,1032.25,1032.00,1032.00,2,56,58.00
09/28/2004,08:05,1032.00,1032.25,1032.00,1032.25,1,17,18.00
09/28/2004,08:06,1032.00,1032.25,1032.00,1032.00,4,64,68.00
09/28/2004,08:07,1032.00,1032.00,1031.75,1032.00,1,6,7.00
09/28/2004,08:08,1031.75,1032.25,1031.75,1032.00,86,5,91.00
09/28/2004,08:09,1032.00,1032.25,1032.00,1032.00,2,2,4.00
09/28/2004,08:10,1032.25,1032.25,1032.00,1032.00,2,1,3.00
09/28/2004,08:11,1032.00,1032.25,1032.00,1032.25,1,17,18.00
09/28/2004,08:12,1032.00,1032.25,1032.00,1032.25,27,1,28.00
09/28/2004,08:13,1032.25,1032.25,1032.25,1032.25,55,0,55.00
09/28/2004,08:14,1032.25,1032.25,1032.25,1032.25,12,0,12.00
09/28/2004,08:15,1032.25,1032.25,1032.25,1032.25,15,0,15.00
09/28/2004,08:16,1032.25,1032.25,1031.75,1032.00,7,285,292.00
09/28/2004,08:17,1031.75,1032.25,1031.75,1032.00,128,28,156.00
09/28/2004,08:18,1032.00,1032.25,1032.00,1032.25,1,233,234.00
09/28/2004,08:19,1032.25,1032.25,1032.00,1032.00,100,52,152.00
09/28/2004,08:20,1032.25,1032.25,1032.00,1032.00,2,33,35.00
09/28/2004,08:21,1032.25,1032.25,1031.75,1032.00,7,224,231.00
09/28/2004,08:22,1032.00,1032.25,1032.00,1032.00,7,4,11.00
09/28/2004,08:23,1032.00,1032.00,1031.75,1032.00,13,5,18.00
09/28/2004,08:24,1032.00,1032.00,1032.00,1032.00,13,0,13.00
09/28/2004,08:25,1032.00,1032.00,1031.75,1031.75,1,17,18.00
09/28/2004,08:26,1031.75,1032.00,1031.75,1031.75,1,10,11.00
09/28/2004,08:27,1031.75,1032.00,1031.75,1031.75,1,32,33.00
09/28/2004,08:28,1031.75,1032.00,1031.75,1031.75,5,133,138.00
09/28/2004,08:29,1031.75,1032.00,1031.50,1031.75,465,258,723.00
09/28/2004,08:30,1031.75,1032.00,1031.50,1031.75,152,1114,1266.00
09/28/2004,08:31,1031.75,1032.25,1031.50,1032.00,1357,1093,2450.00
09/28/2004,08:32,1031.75,1032.25,1031.75,1032.00,882,151,1033.00
09/28/2004,08:33,1032.25,1032.50,1031.50,1031.50,897,990,1887.00
09/28/2004,08:34,1031.50,1032.25,1031.50,1032.25,1080,190,1270.00
09/28/2004,08:35,1032.25,1032.50,1032.00,1032.50,1613,199,1812.00
09/28/2004,08:36,1032.50,1033.00,1032.00,1033.00,2465,387,2852.00
09/28/2004,08:37,1032.75,1032.75,1032.50,1032.50,1134,1211,2345.00
09/28/2004,08:38,1032.50,1032.75,1032.00,1032.25,439,1790,2229.00
09/28/2004,08:39,1032.25,1032.50,1032.00,1032.00,840,349,1189.00
09/28/2004,08:40,1032.00,1032.50,1032.00,1032.25,527,359,886.00
09/28/2004,08:41,1032.25,1032.50,1032.00,1032.25,537,1136,1673.00
09/28/2004,08:42,1032.25,1032.50,1032.00,1032.00,74,1051,1125.00
09/28/2004,08:43,1032.00,1032.25,1031.75,1032.00,1441,1010,2451.00
09/28/2004,08:44,1032.00,1032.25,1032.00,1032.25,587,358,945.00
09/28/2004,08:45,1032.25,1032.50,1032.00,1032.00,379,1024,1403.00
09/28/2004,08:46,1032.00,1032.25,1032.00,1032.00,524,949,1473.00
09/28/2004,08:47,1032.00,1032.25,1031.25,1031.25,607,2512,3119.00
09/28/2004,08:48,1031.25,1031.75,1031.25,1031.50,759,428,1187.00
09/28/2004,08:49,1031.50,1031.50,1031.25,1031.50,231,162,393.00
09/28/2004,08:50,1031.50,1031.75,1031.25,1031.75,741,478,1219.00
09/28/2004,08:51,1031.75,1032.25,1031.50,1031.75,1426,214,1640.00
09/28/2004,08:52,1032.00,1032.00,1031.50,1031.75,39,286,325.00
09/28/2004,08:53,1031.50,1031.75,1031.25,1031.25,126,1489,1615.00
09/28/2004,08:54,1031.25,1031.25,1030.50,1030.75,604,3482,4086.00
09/28/2004,08:55,1030.75,1031.00,1030.75,1031.00,132,1115,1247.00
09/28/2004,08:56,1030.75,1031.00,1030.75,1030.75,34,445,479.00
09/28/2004,08:57,1030.75,1031.25,1030.75,1030.75,959,364,1323.00
09/28/2004,08:58,1031.00,1031.00,1030.75,1030.75,554,235,789.00
09/28/2004,08:59,1031.00,1031.25,1030.00,1030.00,735,2480,3215.00
09/28/2004,09:00,1030.25,1030.50,1030.00,1030.50,908,337,1245.00
09/28/2004,09:01,1030.25,1030.25,1029.25,1030.00,1754,3790,5544.00
09/28/2004,09:02,1029.75,1030.25,1029.75,1030.00,2953,1200,4153.00
09/28/2004,09:03,1030.00,1030.75,1029.75,1030.25,1734,968,2702.00
09/28/2004,09:04,1030.25,1030.25,1029.75,1029.75,1024,1576,2600.00
09/28/2004,09:05,1029.75,1030.00,1029.50,1029.75,579,2054,2633.00
09/28/2004,09:06,1029.50,1029.75,1029.00,1029.25,2020,2980,5000.00
09/28/2004,09:07,1029.00,1029.50,1029.00,1029.25,284,1270,1554.00
09/28/2004,09:08,1029.50,1030.00,1029.25,1030.00,2288,884,3172.00
09/28/2004,09:09,1029.75,1030.25,1029.50,1030.00,4151,873,5024.00
09/28/2004,09:10,1030.25,1030.75,1030.00,1030.50,2714,1314,4028.00
09/28/2004,09:11,1030.25,1030.75,1030.25,1030.50,866,891,1757.00
09/28/2004,09:12,1030.50,1030.75,1030.25,1030.75,864,841,1705.00
09/28/2004,09:13,1030.50,1031.50,1030.50,1031.00,2936,1091,4027.00
09/28/2004,09:14,1031.00,1031.50,1030.75,1031.00,751,720,1471.00
09/28/2004,09:15,1030.75,1031.25,1030.75,1031.00,493,437,930.00
09/28/2004,09:16,1031.00,1031.50,1030.75,1031.00,1774,564,2338.00
09/28/2004,09:17,1031.00,1031.50,1031.00,1031.50,676,337,1013.00
09/28/2004,09:18,1031.50,1031.50,1030.75,1030.75,346,1033,1379.00
09/28/2004,09:19,1031.00,1031.00,1030.50,1030.75,256,707,963.00
09/28/2004,09:20,1030.75,1031.00,1030.75,1030.75,492,199,691.00
09/28/2004,09:21,1030.75,1031.00,1030.50,1030.75,480,215,695.00
09/28/2004,09:22,1030.75,1031.25,1030.75,1031.00,835,713,1548.00
09/28/2004,09:23,1031.00,1031.00,1030.75,1030.75,37,218,255.00
09/28/2004,09:24,1030.75,1031.00,1030.50,1030.50,30,442,472.00
09/28/2004,09:25,1030.75,1030.75,1030.50,1030.75,22,597,619.00
09/28/2004,09:26,1030.50,1031.00,1030.50,1030.75,898,367,1265.00
09/28/2004,09:27,1030.50,1030.75,1030.25,1030.25,151,1063,1214.00
09/28/2004,09:28,1030.25,1030.50,1030.00,1030.50,1068,1883,2951.00
09/28/2004,09:29,1030.50,1030.50,1029.50,1029.75,182,2325,2507.00
09/28/2004,09:30,1029.50,1030.00,1029.50,1029.75,451,910,1361.00
09/28/2004,09:31,1030.00,1030.00,1029.50,1029.75,466,880,1346.00
09/28/2004,09:32,1029.75,1030.00,1029.50,1029.50,200,757,957.00
09/28/2004,09:33,1029.50,1029.75,1029.25,1029.50,620,1171,1791.00
09/28/2004,09:34,1029.75,1029.75,1028.75,1028.75,900,6488,7388.00
09/28/2004,09:35,1028.75,1029.00,1028.25,1028.50,2017,5912,7929.00
09/28/2004,09:36,1028.50,1028.75,1028.25,1028.25,1008,1108,2116.00
09/28/2004,09:37,1028.25,1028.75,1028.25,1028.50,894,512,1406.00
09/28/2004,09:38,1028.75,1028.75,1028.50,1028.75,442,54,496.00
09/28/2004,09:39,1028.75,1028.75,1027.50,1027.75,2199,7091,9290.00
09/28/2004,09:40,1027.50,1028.00,1027.50,1027.50,1232,2180,3412.00
09/28/2004,09:41,1027.75,1028.00,1027.25,1027.25,3147,3414,6561.00
09/28/2004,09:42,1027.25,1027.75,1026.75,1026.75,1481,3114,4595.00
09/28/2004,09:43,1026.75,1027.50,1026.50,1027.25,3996,2748,6744.00
09/28/2004,09:44,1027.25,1028.00,1027.00,1028.00,2117,555,2672.00
09/28/2004,09:45,1028.00,1028.00,1027.50,1027.75,796,990,1786.00
09/28/2004,09:46,1027.75,1028.25,1027.75,1027.75,611,677,1288.00
09/28/2004,09:47,1028.00,1028.25,1027.75,1028.00,796,289,1085.00
09/28/2004,09:48,1027.75,1028.25,1027.75,1028.25,734,67,801.00
09/28/2004,09:49,1028.25,1028.25,1027.75,1028.00,237,710,947.00
09/28/2004,09:50,1028.00,1028.75,1027.75,1028.50,3303,220,3523.00
09/28/2004,09:51,1028.50,1028.75,1028.25,1028.25,122,1236,1358.00
09/28/2004,09:52,1028.25,1028.50,1028.25,1028.25,118,229,347.00
09/28/2004,09:53,1028.25,1028.50,1028.25,1028.25,271,739,1010.00
09/28/2004,09:54,1028.25,1028.75,1028.25,1028.75,1795,105,1900.00
09/28/2004,09:55,1028.75,1029.00,1028.50,1028.50,3145,756,3901.00
09/28/2004,09:56,1028.75,1029.75,1028.50,1029.25,4888,919,5807.00
09/28/2004,09:57,1029.25,1029.50,1029.25,1029.50,1515,1097,2612.00
09/28/2004,09:58,1029.50,1029.75,1029.00,1029.75,1921,850,2771.00
09/28/2004,09:59,1029.75,1030.00,1029.50,1029.50,1710,856,2566.00
09/28/2004,10:00,1029.50,1029.75,1029.25,1029.25,176,667,843.00
09/28/2004,10:01,1029.50,1030.25,1029.25,1030.00,2639,850,3489.00
09/28/2004,10:02,1029.75,1030.25,1029.50,1029.50,450,1317,1767.00
09/28/2004,10:03,1029.50,1030.00,1029.50,1030.00,379,403,782.00
09/28/2004,10:04,1029.75,1030.00,1029.50,1029.75,888,314,1202.00
09/28/2004,10:05,1029.75,1029.75,1029.25,1029.50,93,724,817.00
09/28/2004,10:06,1029.50,1029.75,1029.50,1029.75,122,132,254.00
09/28/2004,10:07,1029.50,1029.75,1029.25,1029.25,63,891,954.00
09/28/2004,10:08,1029.25,1029.50,1029.25,1029.25,26,1861,1887.00
09/28/2004,10:09,1029.25,1029.50,1029.00,1029.00,248,1121,1369.00
09/28/2004,10:10,1028.75,1029.75,1028.75,1029.75,1084,153,1237.00
09/28/2004,10:11,1029.75,1030.00,1029.25,1029.75,1779,1135,2914.00
09/28/2004,10:12,1029.75,1030.00,1029.50,1029.75,476,61,537.00
09/28/2004,10:13,1029.75,1030.25,1029.75,1030.25,724,304,1028.00
09/28/2004,10:14,1030.00,1030.75,1030.00,1030.50,2271,65,2336.00
09/28/2004,10:15,1030.75,1031.25,1030.50,1031.00,3458,1394,4852.00
09/28/2004,10:16,1031.00,1031.00,1030.75,1030.75,744,269,1013.00
09/28/2004,10:17,1031.00,1031.00,1030.75,1031.00,541,87,628.00
09/28/2004,10:18,1031.25,1031.25,1031.00,1031.00,805,357,1162.00
09/28/2004,10:19,1031.00,1031.50,1031.00,1031.00,1473,1295,2768.00
09/28/2004,10:20,1031.00,1031.25,1031.00,1031.00,81,1014,1095.00
09/28/2004,10:21,1031.00,1031.25,1030.75,1031.00,260,1690,1950.00
09/28/2004,10:22,1031.00,1031.25,1030.75,1031.00,175,643,818.00
09/28/2004,10:23,1031.25,1031.50,1031.00,1031.00,504,191,695.00
09/28/2004,10:24,1031.00,1031.25,1031.00,1031.25,34,13,47.00
09/28/2004,10:25,1031.00,1031.25,1030.75,1031.00,226,680,906.00
09/28/2004,10:26,1031.00,1031.25,1030.75,1031.00,356,371,727.00
09/28/2004,10:27,1031.00,1031.25,1030.75,1031.00,74,245,319.00
09/28/2004,10:28,1031.00,1031.00,1030.50,1030.50,107,2295,2402.00
09/28/2004,10:29,1030.50,1030.75,1030.50,1030.50,1843,775,2618.00
09/28/2004,10:30,1030.50,1031.00,1030.50,1030.75,585,1359,1944.00
09/28/2004,10:31,1030.75,1030.75,1030.50,1030.50,17,146,163.00
09/28/2004,10:32,1030.50,1031.00,1030.50,1030.75,809,374,1183.00
09/28/2004,10:33,1030.75,1031.25,1030.75,1031.00,675,356,1031.00
09/28/2004,10:34,1031.00,1031.50,1031.00,1031.50,1662,908,2570.00
09/28/2004,10:35,1031.50,1031.50,1031.00,1031.25,27,296,323.00
09/28/2004,10:36,1031.25,1031.25,1030.75,1030.75,3,498,501.00
09/28/2004,10:37,1030.75,1031.25,1030.75,1031.00,413,33,446.00
09/28/2004,10:38,1031.00,1031.00,1030.25,1030.25,234,1398,1632.00
09/28/2004,10:39,1030.25,1030.50,1030.00,1030.00,264,1122,1386.00
09/28/2004,10:40,1030.00,1030.50,1030.00,1030.50,1129,589,1718.00
09/28/2004,10:41,1030.50,1030.50,1030.25,1030.25,72,508,580.00
09/28/2004,10:42,1030.25,1030.50,1030.25,1030.50,285,20,305.00
09/28/2004,10:43,1030.50,1031.00,1030.50,1031.00,1044,18,1062.00
09/28/2004,10:44,1031.00,1031.00,1030.75,1030.75,139,43,182.00
09/28/2004,10:45,1030.75,1031.50,1030.75,1031.25,2592,242,2834.00
09/28/2004,10:46,1031.50,1032.50,1031.25,1032.25,5249,848,6097.00
09/28/2004,10:47,1032.25,1032.25,1031.75,1032.00,1215,1028,2243.00
09/28/2004,10:48,1032.00,1032.00,1031.75,1031.75,96,362,458.00
09/28/2004,10:49,1032.00,1032.00,1031.75,1031.75,483,59,542.00
09/28/2004,10:50,1032.00,1032.25,1031.75,1032.00,1497,474,1971.00
09/28/2004,10:51,1032.00,1032.25,1032.00,1032.00,24,688,712.00
09/28/2004,10:52,1032.00,1032.00,1031.50,1031.75,69,772,841.00
09/28/2004,10:53,1031.50,1032.50,1031.50,1032.50,2136,167,2303.00
09/28/2004,10:54,1032.50,1032.75,1032.25,1032.50,2517,728,3245.00
09/28/2004,10:55,1032.50,1033.00,1032.50,1033.00,2205,780,2985.00
09/28/2004,10:56,1033.00,1033.50,1032.75,1033.00,3381,1311,4692.00
09/28/2004,10:57,1033.00,1034.00,1033.00,1033.50,5057,456,5513.00
09/28/2004,10:58,1033.25,1033.50,1033.00,1033.00,501,1295,1796.00
09/28/2004,10:59,1033.25,1033.25,1033.00,1033.00,230,330,560.00
09/28/2004,11:00,1033.00,1033.25,1032.50,1032.75,35,1481,1516.00
09/28/2004,11:01,1032.50,1032.75,1032.50,1032.50,562,976,1538.00
09/28/2004,11:02,1032.50,1032.75,1032.25,1032.50,232,647,879.00
09/28/2004,11:03,1032.50,1033.00,1032.50,1032.75,334,64,398.00
09/28/2004,11:04,1032.75,1033.00,1032.75,1032.75,126,124,250.00
09/28/2004,11:05,1032.75,1033.25,1032.75,1033.25,1188,194,1382.00
09/28/2004,11:06,1033.00,1033.25,1033.00,1033.00,557,326,883.00
09/28/2004,11:07,1033.00,1033.25,1033.00,1033.00,27,175,202.00
09/28/2004,11:08,1033.00,1033.50,1033.00,1033.25,1281,135,1416.00
09/28/2004,11:09,1033.50,1033.50,1033.25,1033.50,806,21,827.00
09/28/2004,11:10,1033.50,1033.50,1033.00,1033.00,39,1441,1480.00
09/28/2004,11:11,1033.25,1033.25,1033.00,1033.00,21,56,77.00
09/28/2004,11:12,1033.00,1033.25,1033.00,1033.25,677,227,904.00
09/28/2004,11:13,1033.50,1033.50,1033.25,1033.50,202,454,656.00
09/28/2004,11:14,1033.25,1033.50,1033.25,1033.25,258,68,326.00
09/28/2004,11:15,1033.25,1033.50,1033.00,1033.00,36,213,249.00
09/28/2004,11:16,1033.00,1033.25,1033.00,1033.00,10,76,86.00
09/28/2004,11:17,1033.00,1033.25,1032.75,1032.75,27,478,505.00
09/28/2004,11:18,1032.75,1033.00,1032.75,1033.00,225,382,607.00
09/28/2004,11:19,1033.00,1033.00,1032.75,1032.75,86,231,317.00
09/28/2004,11:20,1032.75,1033.00,1032.75,1032.75,723,561,1284.00
09/28/2004,11:21,1032.75,1033.00,1032.75,1032.75,123,32,155.00
09/28/2004,11:22,1032.75,1033.00,1032.75,1033.00,10,112,122.00
09/28/2004,11:23,1033.00,1033.00,1032.75,1032.75,51,13,64.00
09/28/2004,11:24,1033.00,1033.25,1032.75,1033.25,1061,131,1192.00
09/28/2004,11:25,1033.25,1033.50,1033.00,1033.50,539,24,563.00
09/28/2004,11:26,1033.25,1034.00,1033.25,1033.75,2177,316,2493.00
09/28/2004,11:27,1034.00,1034.25,1033.50,1033.75,2148,1393,3541.00
09/28/2004,11:28,1033.75,1033.75,1033.25,1033.75,1430,686,2116.00
09/28/2004,11:29,1033.50,1033.75,1033.00,1033.00,138,2314,2452.00
09/28/2004,11:30,1033.25,1033.25,1032.75,1033.00,485,839,1324.00
09/28/2004,11:31,1033.00,1033.50,1032.75,1033.00,520,892,1412.00
09/28/2004,11:32,1032.75,1033.25,1032.75,1033.00,773,710,1483.00
09/28/2004,11:33,1033.00,1033.25,1033.00,1033.00,21,43,64.00
09/28/2004,11:34,1033.00,1033.00,1032.75,1032.75,13,469,482.00
09/28/2004,11:35,1033.00,1033.00,1032.75,1033.00,363,2,365.00
09/28/2004,11:36,1033.00,1033.00,1032.75,1032.75,74,11,85.00
09/28/2004,11:37,1033.00,1033.00,1032.75,1032.75,65,114,179.00
09/28/2004,11:38,1032.75,1032.75,1032.25,1032.25,264,2019,2283.00
09/28/2004,11:39,1032.25,1032.50,1032.00,1032.25,43,1848,1891.00
09/28/2004,11:40,1032.25,1032.50,1032.00,1032.25,523,610,1133.00
09/28/2004,11:41,1032.25,1032.50,1032.25,1032.50,233,339,572.00
09/28/2004,11:42,1032.50,1032.50,1032.25,1032.50,450,372,822.00
09/28/2004,11:43,1032.50,1032.50,1032.25,1032.25,96,54,150.00
09/28/2004,11:44,1032.50,1032.75,1032.25,1032.75,2131,70,2201.00
09/28/2004,11:45,1032.75,1033.25,1032.75,1033.00,1203,315,1518.00
09/28/2004,11:46,1033.25,1033.25,1032.75,1033.00,248,141,389.00
09/28/2004,11:47,1033.00,1033.00,1032.50,1032.50,107,675,782.00
09/28/2004,11:48,1032.50,1032.75,1032.50,1032.50,19,23,42.00
09/28/2004,11:49,1032.75,1033.00,1032.75,1032.75,515,5,520.00
09/28/2004,11:50,1032.75,1033.00,1032.50,1032.50,42,166,208.00
09/28/2004,11:51,1032.75,1032.75,1032.50,1032.75,55,23,78.00
09/28/2004,11:52,1032.50,1032.75,1032.50,1032.75,272,7,279.00
09/28/2004,11:53,1032.75,1033.00,1032.50,1032.50,290,259,549.00
09/28/2004,11:54,1032.50,1032.75,1032.50,1032.75,166,33,199.00
09/28/2004,11:55,1033.00,1033.00,1032.75,1032.75,19,6,25.00
09/28/2004,11:56,1033.00,1033.00,1032.75,1032.75,69,29,98.00
09/28/2004,11:57,1033.00,1033.00,1032.75,1033.00,4,2,6.00
09/28/2004,11:58,1032.75,1032.75,1032.25,1032.50,171,722,893.00
09/28/2004,11:59,1032.50,1032.50,1032.25,1032.25,28,13,41.00
09/28/2004,12:00,1032.50,1032.75,1032.50,1032.50,70,2,72.00
09/28/2004,12:01,1032.75,1032.75,1032.25,1032.50,7,81,88.00
09/28/2004,12:02,1032.25,1032.75,1032.25,1032.75,310,67,377.00
09/28/2004,12:03,1032.75,1033.25,1032.75,1033.00,754,28,782.00
09/28/2004,12:04,1032.75,1033.25,1032.75,1033.00,308,33,341.00
09/28/2004,12:05,1033.00,1033.25,1033.00,1033.00,1,101,102.00
09/28/2004,12:06,1033.00,1033.25,1032.75,1033.00,34,478,512.00
09/28/2004,12:07,1032.75,1033.00,1032.75,1032.75,111,14,125.00
09/28/2004,12:08,1033.00,1033.00,1032.75,1032.75,8,170,178.00
09/28/2004,12:09,1033.00,1033.00,1032.50,1032.50,13,415,428.00
09/28/2004,12:10,1032.50,1032.75,1032.50,1032.50,190,7,197.00
09/28/2004,12:11,1032.75,1032.75,1032.25,1032.25,11,338,349.00
09/28/2004,12:12,1032.25,1032.50,1032.25,1032.25,32,52,84.00
09/28/2004,12:13,1032.25,1032.50,1031.75,1031.75,116,1734,1850.00
09/28/2004,12:14,1031.75,1032.00,1031.75,1031.75,48,252,300.00
09/28/2004,12:15,1032.00,1032.00,1031.50,1031.75,61,731,792.00
09/28/2004,12:16,1031.50,1032.00,1031.50,1031.75,763,124,887.00
09/28/2004,12:17,1031.75,1032.25,1031.75,1032.25,366,53,419.00
09/28/2004,12:18,1032.25,1032.25,1031.75,1031.75,272,270,542.00
09/28/2004,12:19,1031.75,1032.25,1031.75,1032.25,163,36,199.00
09/28/2004,12:20,1032.25,1032.50,1032.00,1032.50,1000,30,1030.00
09/28/2004,12:21,1032.50,1032.50,1032.25,1032.25,56,22,78.00
09/28/2004,12:22,1032.25,1032.50,1032.00,1032.25,9,259,268.00
09/28/2004,12:23,1032.00,1032.25,1032.00,1032.25,260,8,268.00
09/28/2004,12:24,1032.25,1032.50,1032.00,1032.00,209,42,251.00
09/28/2004,12:25,1032.00,1032.25,1032.00,1032.00,6,354,360.00
09/28/2004,12:26,1032.25,1032.25,1031.75,1032.00,19,154,173.00
09/28/2004,12:27,1032.00,1032.00,1031.50,1031.50,60,828,888.00
09/28/2004,12:28,1031.50,1031.75,1031.25,1031.75,215,1198,1413.00
09/28/2004,12:29,1031.50,1031.50,1031.00,1031.00,77,2366,2443.00
09/28/2004,12:30,1031.00,1031.25,1030.75,1030.75,79,895,974.00
09/28/2004,12:31,1030.75,1031.00,1030.75,1030.75,183,747,930.00
09/28/2004,12:32,1030.75,1031.50,1030.75,1031.50,1140,1064,2204.00
09/28/2004,12:33,1031.25,1031.50,1030.75,1031.00,227,919,1146.00
09/28/2004,12:34,1031.00,1031.50,1031.00,1031.25,513,7,520.00
09/28/2004,12:35,1031.50,1031.75,1031.25,1031.75,1352,55,1407.00
09/28/2004,12:36,1032.00,1032.00,1031.25,1031.50,316,964,1280.00
09/28/2004,12:37,1031.25,1031.75,1031.25,1031.50,120,299,419.00
09/28/2004,12:38,1031.50,1032.00,1031.50,1032.00,322,24,346.00
09/28/2004,12:39,1031.75,1032.00,1031.50,1032.00,437,102,539.00
09/28/2004,12:40,1032.00,1032.00,1031.75,1032.00,220,22,242.00
09/28/2004,12:41,1031.75,1032.00,1031.75,1032.00,15,16,31.00
09/28/2004,12:42,1032.00,1032.00,1031.75,1031.75,47,20,67.00
09/28/2004,12:43,1031.75,1032.25,1031.50,1032.25,1074,446,1520.00
09/28/2004,12:44,1032.25,1032.25,1032.00,1032.25,208,582,790.00
09/28/2004,12:45,1032.25,1032.75,1032.25,1032.75,2091,98,2189.00
09/28/2004,12:46,1032.75,1032.75,1032.50,1032.50,504,712,1216.00
09/28/2004,12:47,1032.50,1032.75,1032.50,1032.50,32,367,399.00
09/28/2004,12:48,1032.50,1032.75,1032.50,1032.75,22,439,461.00
09/28/2004,12:49,1032.50,1032.75,1032.50,1032.50,8,148,156.00
09/28/2004,12:50,1032.50,1033.25,1032.50,1033.25,3188,566,3754.00
09/28/2004,12:51,1033.00,1033.25,1033.00,1033.00,392,190,582.00
09/28/2004,12:52,1033.00,1033.25,1032.75,1032.75,331,284,615.00
09/28/2004,12:53,1032.75,1033.00,1032.75,1032.75,355,9,364.00
09/28/2004,12:54,1033.00,1033.00,1032.50,1032.50,37,629,666.00
09/28/2004,12:55,1032.50,1032.75,1032.25,1032.50,69,652,721.00
09/28/2004,12:56,1032.50,1032.50,1032.25,1032.50,129,241,370.00
09/28/2004,12:57,1032.50,1032.50,1032.25,1032.25,26,562,588.00
09/28/2004,12:58,1032.50,1032.75,1032.25,1032.50,327,363,690.00
09/28/2004,12:59,1032.50,1032.75,1032.25,1032.50,61,115,176.00
09/28/2004,13:00,1032.50,1032.50,1031.75,1032.00,50,2333,2383.00
09/28/2004,13:01,1031.75,1032.25,1031.75,1032.00,398,429,827.00
09/28/2004,13:02,1032.00,1032.25,1031.75,1032.00,62,142,204.00
09/28/2004,13:03,1032.25,1032.25,1031.75,1031.75,8,693,701.00
09/28/2004,13:04,1031.75,1032.00,1030.75,1031.25,702,4167,4869.00
09/28/2004,13:05,1031.25,1031.25,1031.00,1031.25,897,813,1710.00
09/28/2004,13:06,1031.00,1031.75,1031.00,1031.75,976,691,1667.00
09/28/2004,13:07,1031.75,1032.00,1031.50,1031.75,487,208,695.00
09/28/2004,13:08,1032.00,1032.00,1031.75,1031.75,10,834,844.00
09/28/2004,13:09,1031.50,1031.75,1031.50,1031.50,112,134,246.00
09/28/2004,13:10,1031.50,1031.75,1030.75,1031.00,582,1872,2454.00
09/28/2004,13:11,1031.00,1031.75,1031.00,1031.50,610,667,1277.00
09/28/2004,13:12,1031.75,1031.75,1031.50,1031.50,4,34,38.00
09/28/2004,13:13,1031.50,1031.75,1031.25,1031.25,26,409,435.00
09/28/2004,13:14,1031.50,1032.25,1031.00,1032.00,2304,423,2727.00
09/28/2004,13:15,1032.25,1032.25,1032.00,1032.00,630,553,1183.00
09/28/2004,13:16,1032.25,1032.50,1032.00,1032.25,326,313,639.00
09/28/2004,13:17,1032.25,1032.50,1032.00,1032.25,39,187,226.00
09/28/2004,13:18,1032.25,1033.00,1032.00,1032.75,1494,114,1608.00
09/28/2004,13:19,1032.75,1033.25,1032.75,1033.25,3099,557,3656.00
09/28/2004,13:20,1033.25,1033.25,1032.50,1032.50,23,1704,1727.00
09/28/2004,13:21,1032.50,1033.00,1032.50,1032.75,669,241,910.00
09/28/2004,13:22,1033.00,1033.25,1032.75,1032.75,293,166,459.00
09/28/2004,13:23,1033.00,1033.00,1032.50,1032.75,126,189,315.00
09/28/2004,13:24,1033.00,1033.50,1032.75,1033.00,1337,467,1804.00
09/28/2004,13:25,1033.25,1033.25,1033.00,1033.25,34,176,210.00
09/28/2004,13:26,1033.25,1033.25,1032.75,1032.75,127,469,596.00
09/28/2004,13:27,1033.00,1033.25,1032.75,1033.00,268,199,467.00
09/28/2004,13:28,1033.00,1034.00,1033.00,1033.75,2196,436,2632.00
09/28/2004,13:29,1033.75,1033.75,1033.25,1033.75,395,1067,1462.00
09/28/2004,13:30,1033.75,1034.00,1033.50,1033.75,666,633,1299.00
09/28/2004,13:31,1033.75,1034.25,1033.50,1034.25,2097,786,2883.00
09/28/2004,13:32,1034.00,1034.75,1033.75,1034.00,2645,1844,4489.00
09/28/2004,13:33,1034.00,1034.50,1034.00,1034.25,1473,642,2115.00
09/28/2004,13:34,1034.25,1035.00,1034.25,1034.50,2935,2749,5684.00
09/28/2004,13:35,1034.75,1035.25,1034.50,1034.50,2433,864,3297.00
09/28/2004,13:36,1034.75,1035.25,1034.50,1035.00,1894,1984,3878.00
09/28/2004,13:37,1035.00,1036.00,1035.00,1035.50,6153,1238,7391.00
09/28/2004,13:38,1035.50,1035.75,1034.75,1034.75,539,3841,4380.00
09/28/2004,13:39,1035.00,1035.25,1034.75,1035.00,1440,1093,2533.00
09/28/2004,13:40,1035.00,1035.25,1035.00,1035.00,111,309,420.00
09/28/2004,13:41,1035.00,1035.50,1034.75,1035.00,431,707,1138.00
09/28/2004,13:42,1034.75,1035.25,1034.50,1035.00,466,390,856.00
09/28/2004,13:43,1035.00,1035.25,1035.00,1035.25,912,51,963.00
09/28/2004,13:44,1035.50,1035.50,1035.00,1035.25,653,228,881.00
09/28/2004,13:45,1035.00,1035.25,1035.00,1035.25,546,210,756.00
09/28/2004,13:46,1035.25,1035.50,1034.75,1035.25,660,773,1433.00
09/28/2004,13:47,1035.00,1035.25,1035.00,1035.00,32,129,161.00
09/28/2004,13:48,1035.00,1035.00,1034.75,1035.00,286,352,638.00
09/28/2004,13:49,1034.75,1035.00,1034.50,1034.75,101,1618,1719.00
09/28/2004,13:50,1034.50,1035.25,1034.50,1035.00,1037,441,1478.00
09/28/2004,13:51,1035.00,1035.50,1035.00,1035.25,937,161,1098.00
09/28/2004,13:52,1035.25,1036.00,1035.25,1035.50,2193,334,2527.00
09/28/2004,13:53,1035.50,1035.75,1035.25,1035.50,860,1090,1950.00
09/28/2004,13:54,1035.50,1036.25,1035.25,1035.75,3042,1085,4127.00
09/28/2004,13:55,1036.00,1036.00,1035.75,1036.00,162,260,422.00
09/28/2004,13:56,1036.00,1036.00,1035.75,1035.75,825,67,892.00
09/28/2004,13:57,1035.75,1036.00,1035.50,1035.75,300,687,987.00
09/28/2004,13:58,1035.75,1036.50,1035.75,1036.50,3885,155,4040.00
09/28/2004,13:59,1036.25,1037.00,1036.25,1036.50,2335,1689,4024.00
09/28/2004,14:00,1036.50,1036.50,1036.25,1036.25,1552,698,2250.00
09/28/2004,14:01,1036.50,1036.50,1036.00,1036.25,1759,2485,4244.00
09/28/2004,14:02,1036.25,1036.50,1036.25,1036.25,32,162,194.00
09/28/2004,14:03,1036.25,1037.00,1036.25,1036.50,2308,1000,3308.00
09/28/2004,14:04,1036.50,1036.75,1036.50,1036.50,50,189,239.00
09/28/2004,14:05,1036.50,1036.75,1036.50,1036.50,251,489,740.00
09/28/2004,14:06,1036.50,1036.75,1036.00,1036.25,213,2081,2294.00
09/28/2004,14:07,1036.25,1036.25,1036.00,1036.25,97,197,294.00
09/28/2004,14:08,1036.25,1036.25,1036.00,1036.00,242,172,414.00
09/28/2004,14:09,1036.25,1036.25,1035.75,1035.75,37,1983,2020.00
09/28/2004,14:10,1035.75,1036.00,1035.50,1035.75,714,1322,2036.00
09/28/2004,14:11,1035.75,1036.00,1035.75,1035.75,183,42,225.00
09/28/2004,14:12,1036.00,1036.25,1035.75,1036.00,862,175,1037.00
09/28/2004,14:13,1036.00,1036.25,1035.75,1035.75,11,991,1002.00
09/28/2004,14:14,1035.75,1036.00,1035.75,1035.75,21,108,129.00
09/28/2004,14:15,1036.00,1036.25,1035.75,1036.00,758,467,1225.00
09/28/2004,14:16,1036.25,1036.25,1036.00,1036.25,377,1142,1519.00
09/28/2004,14:17,1036.25,1036.75,1036.00,1036.75,1816,215,2031.00
09/28/2004,14:18,1036.75,1037.25,1036.50,1037.25,3565,403,3968.00
09/28/2004,14:19,1037.00,1037.25,1037.00,1037.00,1209,2867,4076.00
09/28/2004,14:20,1037.25,1037.50,1037.00,1037.25,4710,1776,6486.00
09/28/2004,14:21,1037.25,1037.25,1036.75,1037.00,353,1254,1607.00
09/28/2004,14:22,1036.75,1037.00,1036.75,1037.00,448,92,540.00
09/28/2004,14:23,1037.00,1037.00,1036.75,1036.75,38,198,236.00
09/28/2004,14:24,1037.00,1037.75,1036.75,1037.75,5421,1591,7012.00
09/28/2004,14:25,1037.75,1037.75,1037.00,1037.25,488,3118,3606.00
09/28/2004,14:26,1037.00,1037.25,1037.00,1037.00,751,53,804.00
09/28/2004,14:27,1037.25,1037.25,1036.75,1037.00,101,1639,1740.00
09/28/2004,14:28,1036.75,1037.00,1036.75,1036.75,35,1212,1247.00
09/28/2004,14:29,1037.00,1037.25,1036.75,1037.00,1650,62,1712.00
09/28/2004,14:30,1037.00,1037.25,1036.75,1036.75,96,508,604.00
09/28/2004,14:31,1036.75,1037.25,1036.75,1037.25,1436,287,1723.00
09/28/2004,14:32,1037.00,1037.25,1037.00,1037.00,1161,234,1395.00
09/28/2004,14:33,1037.25,1037.50,1037.00,1037.50,741,425,1166.00
09/28/2004,14:34,1037.50,1037.75,1037.25,1037.50,1150,347,1497.00
09/28/2004,14:35,1037.75,1037.75,1037.25,1037.50,981,1009,1990.00
09/28/2004,14:36,1037.50,1037.75,1037.25,1037.25,293,342,635.00
09/28/2004,14:37,1037.50,1037.50,1036.50,1036.50,303,2783,3086.00
09/28/2004,14:38,1036.75,1036.75,1036.25,1036.25,174,1424,1598.00
09/28/2004,14:39,1036.25,1036.75,1036.25,1036.75,1300,705,2005.00
09/28/2004,14:40,1036.50,1037.00,1036.50,1036.50,489,277,766.00
09/28/2004,14:41,1036.50,1036.75,1035.75,1035.75,101,2493,2594.00
09/28/2004,14:42,1036.00,1036.50,1035.75,1036.00,1210,608,1818.00
09/28/2004,14:43,1036.25,1036.50,1036.00,1036.25,520,436,956.00
09/28/2004,14:44,1036.25,1036.50,1036.25,1036.25,47,41,88.00
09/28/2004,14:45,1036.25,1036.75,1036.25,1036.75,528,133,661.00
09/28/2004,14:46,1036.75,1037.00,1036.50,1036.50,782,699,1481.00
09/28/2004,14:47,1036.50,1037.00,1036.50,1037.00,522,122,644.00
09/28/2004,14:48,1037.00,1037.00,1036.25,1036.25,90,829,919.00
09/28/2004,14:49,1036.25,1036.75,1036.25,1036.75,302,428,730.00
09/28/2004,14:50,1036.75,1036.75,1036.25,1036.50,130,349,479.00
09/28/2004,14:51,1036.25,1036.75,1036.25,1036.75,604,239,843.00
09/28/2004,14:52,1036.75,1037.00,1036.50,1036.50,746,563,1309.00
09/28/2004,14:53,1036.75,1036.75,1036.25,1036.50,571,566,1137.00
09/28/2004,14:54,1036.50,1036.75,1036.50,1036.75,75,288,363.00
09/28/2004,14:55,1036.50,1036.75,1036.00,1036.25,59,1264,1323.00
09/28/2004,14:56,1036.25,1036.25,1036.00,1036.25,204,178,382.00
09/28/2004,14:57,1036.00,1036.25,1035.75,1035.75,79,695,774.00
09/28/2004,14:58,1035.75,1036.00,1035.75,1035.75,400,1201,1601.00
09/28/2004,14:59,1035.75,1036.00,1035.75,1036.00,1830,1229,3059.00
09/28/2004,15:00,1036.00,1036.25,1035.75,1036.00,2091,2117,4208.00
09/28/2004,15:01,1036.25,1037.00,1036.00,1036.50,3845,2203,6048.00
09/28/2004,15:02,1036.50,1036.75,1036.50,1036.75,1437,224,1661.00
09/28/2004,15:03,1036.75,1036.75,1036.50,1036.75,245,249,494.00
09/28/2004,15:04,1036.75,1037.00,1036.50,1037.00,2006,184,2190.00
09/28/2004,15:05,1037.25,1037.25,1036.50,1036.50,267,1063,1330.00
09/28/2004,15:06,1036.50,1036.75,1036.50,1036.50,38,1024,1062.00
09/28/2004,15:07,1036.50,1036.75,1036.50,1036.75,18,139,157.00
09/28/2004,15:08,1036.50,1036.75,1036.25,1036.50,23,1672,1695.00
09/28/2004,15:09,1036.25,1036.50,1036.00,1036.25,421,938,1359.00
09/28/2004,15:10,1036.25,1036.75,1036.25,1036.50,317,960,1277.00
09/28/2004,15:11,1036.25,1036.25,1036.00,1036.25,126,1034,1160.00
09/28/2004,15:12,1036.00,1036.25,1035.75,1036.00,389,821,1210.00
09/28/2004,15:13,1035.75,1036.00,1035.75,1036.00,2589,77,2666.00
09/28/2004,15:14,1035.75,1036.00,1035.00,1035.25,858,5125,5983.00
09/28/2004,15:15,1035.00,1035.75,1034.75,1035.25,3850,3536,7386.00
09/28/2004,15:16,1035.25,1035.25,1035.00,1035.25,68,1,69.00
09/28/2004,15:31,1035.00,1035.25,1034.75,1035.00,14,163,177.00
09/28/2004,15:32,1035.25,1035.25,1035.00,1035.00,11,102,113.00
09/28/2004,15:33,1035.00,1035.25,1035.00,1035.00,13,58,71.00
09/28/2004,15:34,1035.00,1035.00,1034.75,1034.75,0,94,94.00
09/28/2004,15:35,1035.00,1035.00,1034.75,1035.00,36,20,56.00
09/28/2004,15:36,1034.75,1035.00,1034.75,1035.00,107,102,209.00
09/28/2004,15:37,1035.00,1035.25,1035.00,1035.00,50,1,51.00
09/28/2004,15:39,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,15:40,1035.00,1035.00,1035.00,1035.00,0,108,108.00
09/28/2004,15:41,1035.00,1035.00,1035.00,1035.00,0,72,72.00
09/28/2004,15:42,1035.00,1035.00,1035.00,1035.00,0,55,55.00
09/28/2004,15:43,1035.00,1035.00,1035.00,1035.00,0,33,33.00
09/28/2004,15:44,1035.00,1035.00,1034.75,1034.75,0,35,35.00
09/28/2004,15:45,1035.00,1035.00,1035.00,1035.00,11,0,11.00
09/28/2004,15:46,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/28/2004,15:47,1035.00,1035.00,1035.00,1035.00,35,0,35.00
09/28/2004,15:49,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/28/2004,15:50,1035.25,1035.25,1035.00,1035.25,71,100,171.00
09/28/2004,15:51,1035.00,1035.25,1035.00,1035.25,117,100,217.00
09/28/2004,15:52,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,15:53,1035.25,1035.25,1035.25,1035.25,31,0,31.00
09/28/2004,15:54,1035.25,1035.50,1035.25,1035.50,24,0,24.00
09/28/2004,15:55,1035.50,1035.50,1035.25,1035.25,1,4,5.00
09/28/2004,15:56,1035.50,1035.75,1035.50,1035.75,139,0,139.00
09/28/2004,15:58,1035.50,1035.50,1035.50,1035.50,0,3,3.00
09/28/2004,15:59,1035.75,1035.75,1035.50,1035.75,9,20,29.00
09/28/2004,16:00,1035.50,1035.75,1035.25,1035.25,2,356,358.00
09/28/2004,17:01,1035.75,1035.75,1035.75,1035.75,17,0,17.00
09/28/2004,17:02,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/28/2004,17:03,1035.75,1035.75,1035.75,1035.75,17,0,17.00
09/28/2004,17:04,1035.75,1035.75,1035.75,1035.75,3,0,3.00
09/28/2004,17:08,1035.50,1035.50,1035.50,1035.50,0,10,10.00
09/28/2004,17:09,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/28/2004,17:10,1035.50,1035.50,1035.50,1035.50,0,41,41.00
09/28/2004,17:11,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/28/2004,17:12,1035.50,1035.75,1035.50,1035.75,5,6,11.00
09/28/2004,17:13,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/28/2004,17:14,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/28/2004,17:15,1035.50,1035.75,1035.50,1035.75,1,1,2.00
09/28/2004,17:16,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/28/2004,17:17,1035.50,1035.50,1035.50,1035.50,0,17,17.00
09/28/2004,17:18,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/28/2004,17:19,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/28/2004,17:22,1035.25,1035.50,1035.25,1035.50,1,10,11.00
09/28/2004,17:26,1035.50,1035.50,1035.50,1035.50,10,0,10.00
09/28/2004,17:27,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/28/2004,17:29,1035.25,1035.25,1035.25,1035.25,0,6,6.00
09/28/2004,17:30,1035.25,1035.25,1035.25,1035.25,0,2,2.00
09/28/2004,17:31,1035.25,1035.25,1035.25,1035.25,0,5,5.00
09/28/2004,17:32,1035.25,1035.25,1035.25,1035.25,0,8,8.00
09/28/2004,17:33,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/28/2004,17:34,1035.25,1035.25,1035.25,1035.25,0,20,20.00
09/28/2004,17:37,1035.25,1035.25,1035.25,1035.25,0,10,10.00
09/28/2004,17:38,1035.25,1035.25,1035.25,1035.25,0,3,3.00
09/28/2004,17:39,1035.25,1035.25,1035.25,1035.25,0,43,43.00
09/28/2004,17:40,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/28/2004,17:42,1035.25,1035.25,1035.25,1035.25,0,10,10.00
09/28/2004,17:46,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,17:47,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,17:50,1035.25,1035.25,1035.25,1035.25,40,0,40.00
09/28/2004,17:56,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,17:57,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,17:59,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,18:03,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,18:10,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/28/2004,18:11,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,18:15,1035.00,1035.00,1035.00,1035.00,0,44,44.00
09/28/2004,18:16,1035.00,1035.00,1035.00,1035.00,0,12,12.00
09/28/2004,18:18,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,18:20,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,18:24,1034.75,1035.00,1034.75,1035.00,1,1,2.00
09/28/2004,18:25,1034.75,1035.00,1034.75,1035.00,8,1,9.00
09/28/2004,18:26,1035.00,1035.00,1035.00,1035.00,16,0,16.00
09/28/2004,18:27,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/28/2004,18:28,1035.00,1035.00,1035.00,1035.00,5,0,5.00
09/28/2004,18:29,1035.00,1035.00,1035.00,1035.00,6,0,6.00
09/28/2004,18:31,1034.75,1034.75,1034.75,1034.75,0,2,2.00
09/28/2004,18:32,1035.25,1035.25,1034.75,1034.75,1,2,3.00
09/28/2004,18:34,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/28/2004,18:36,1035.00,1035.00,1035.00,1035.00,4,0,4.00
09/28/2004,18:37,1035.00,1035.00,1035.00,1035.00,17,0,17.00
09/28/2004,18:38,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,18:41,1035.00,1035.00,1035.00,1035.00,3,0,3.00
09/28/2004,18:42,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/28/2004,18:43,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/28/2004,18:44,1035.00,1035.00,1035.00,1035.00,6,0,6.00
09/28/2004,18:46,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,18:51,1035.25,1035.25,1035.00,1035.25,12,1,13.00
09/28/2004,18:54,1035.25,1035.25,1035.25,1035.25,10,0,10.00
09/28/2004,18:56,1035.25,1035.25,1035.25,1035.25,5,0,5.00
09/28/2004,18:57,1035.25,1035.25,1035.25,1035.25,52,0,52.00
09/28/2004,19:00,1035.25,1035.25,1035.00,1035.00,26,2,28.00
09/28/2004,19:08,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/28/2004,19:09,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,19:11,1035.25,1035.25,1035.25,1035.25,5,0,5.00
09/28/2004,19:12,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,19:19,1035.25,1035.25,1035.25,1035.25,10,0,10.00
09/28/2004,19:29,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,19:31,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,19:32,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,19:33,1035.00,1035.25,1035.00,1035.25,1,9,10.00
09/28/2004,19:34,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/28/2004,19:39,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/28/2004,19:40,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,19:42,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,19:46,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,19:54,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,19:55,1035.00,1035.00,1035.00,1035.00,0,6,6.00
09/28/2004,19:59,1035.25,1035.25,1035.25,1035.25,3,0,3.00
09/28/2004,20:05,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,20:06,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,20:09,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,20:10,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,20:14,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,20:16,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,20:21,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,20:25,1035.25,1035.25,1035.25,1035.25,4,0,4.00
09/28/2004,20:26,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,20:27,1035.25,1035.25,1035.25,1035.25,5,0,5.00
09/28/2004,20:28,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,20:30,1035.00,1035.25,1035.00,1035.25,2,1,3.00
09/28/2004,20:38,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,20:40,1035.00,1035.00,1035.00,1035.00,0,70,70.00
09/28/2004,20:41,1035.00,1035.00,1035.00,1035.00,0,14,14.00
09/28/2004,20:42,1035.00,1035.00,1035.00,1035.00,0,11,11.00
09/28/2004,20:43,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,20:44,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,20:45,1035.00,1035.00,1035.00,1035.00,0,19,19.00
09/28/2004,20:46,1035.00,1035.00,1035.00,1035.00,0,8,8.00
09/28/2004,20:47,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,20:49,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,20:50,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,20:53,1035.00,1035.00,1035.00,1035.00,0,13,13.00
09/28/2004,20:55,1035.00,1035.00,1034.75,1034.75,0,4,4.00
09/28/2004,20:56,1034.75,1034.75,1034.75,1034.75,0,40,40.00
09/28/2004,20:59,1034.75,1034.75,1034.75,1034.75,0,2,2.00
09/28/2004,21:00,1034.75,1034.75,1034.75,1034.75,0,23,23.00
09/28/2004,21:08,1034.75,1034.75,1034.75,1034.75,0,2,2.00
09/28/2004,21:11,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,21:12,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,21:13,1035.00,1035.00,1035.00,1035.00,3,0,3.00
09/28/2004,21:14,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/28/2004,21:15,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/28/2004,21:20,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/28/2004,21:22,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/28/2004,21:23,1035.00,1035.00,1035.00,1035.00,7,0,7.00
09/28/2004,21:24,1035.00,1035.00,1035.00,1035.00,5,0,5.00
09/28/2004,21:25,1035.00,1035.00,1035.00,1035.00,39,0,39.00
09/28/2004,21:26,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/28/2004,21:27,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/28/2004,21:28,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,21:30,1035.00,1035.00,1035.00,1035.00,5,0,5.00
09/28/2004,21:32,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/28/2004,21:33,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,21:43,1035.25,1035.25,1035.25,1035.25,10,0,10.00
09/28/2004,21:44,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,21:45,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/28/2004,21:50,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/28/2004,21:57,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,22:00,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,22:03,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,22:04,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,22:06,1035.00,1035.00,1035.00,1035.00,0,6,6.00
09/28/2004,22:08,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,22:09,1035.00,1035.00,1035.00,1035.00,0,11,11.00
09/28/2004,22:10,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,22:11,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/28/2004,22:12,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,22:24,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/28/2004,22:31,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,22:49,1034.75,1034.75,1034.75,1034.75,0,10,10.00
09/28/2004,22:51,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/28/2004,22:56,1035.00,1035.00,1035.00,1035.00,20,0,20.00
09/28/2004,22:57,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,23:01,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/28/2004,23:03,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,23:05,1035.00,1035.00,1035.00,1035.00,25,0,25.00
09/28/2004,23:12,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,23:14,1034.75,1034.75,1034.75,1034.75,0,2,2.00
09/28/2004,23:16,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/28/2004,23:17,1035.00,1035.00,1035.00,1035.00,117,0,117.00
09/28/2004,23:18,1035.00,1035.00,1035.00,1035.00,13,0,13.00
09/28/2004,23:19,1035.25,1035.25,1035.25,1035.25,7,0,7.00
09/28/2004,23:24,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/28/2004,23:28,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,23:34,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/28/2004,23:52,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/28/2004,23:53,1035.00,1035.00,1035.00,1035.00,0,35,35.00
09/29/2004,00:00,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/29/2004,00:03,1035.00,1035.00,1035.00,1035.00,0,8,8.00
09/29/2004,00:04,1035.00,1035.00,1035.00,1035.00,0,10,10.00
09/29/2004,00:05,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/29/2004,00:11,1034.75,1035.00,1034.75,1035.00,13,1,14.00
09/29/2004,00:12,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/29/2004,00:19,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/29/2004,00:20,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/29/2004,00:23,1035.00,1035.00,1035.00,1035.00,8,0,8.00
09/29/2004,00:27,1035.00,1035.25,1035.00,1035.25,10,0,10.00
09/29/2004,00:28,1035.00,1035.00,1035.00,1035.00,0,10,10.00
09/29/2004,00:31,1034.75,1035.00,1034.75,1035.00,1,1,2.00
09/29/2004,00:37,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/29/2004,00:46,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/29/2004,00:47,1035.00,1035.00,1034.75,1034.75,8,16,24.00
09/29/2004,00:49,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/29/2004,00:51,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/29/2004,00:52,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/29/2004,00:55,1034.75,1035.00,1034.75,1035.00,3,1,4.00
09/29/2004,00:56,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/29/2004,00:57,1034.75,1035.00,1034.25,1035.00,9,421,430.00
09/29/2004,00:58,1035.00,1035.00,1034.75,1034.75,22,10,32.00
09/29/2004,00:59,1034.75,1034.75,1034.75,1034.75,0,10,10.00
09/29/2004,01:01,1034.75,1034.75,1034.75,1034.75,0,6,6.00
09/29/2004,01:02,1034.75,1034.75,1034.50,1034.50,0,5,5.00
09/29/2004,01:03,1034.75,1034.75,1034.75,1034.75,10,0,10.00
09/29/2004,01:04,1034.50,1034.75,1034.50,1034.50,10,3,13.00
09/29/2004,01:06,1034.50,1034.50,1034.50,1034.50,0,8,8.00
09/29/2004,01:07,1034.75,1034.75,1034.75,1034.75,5,0,5.00
09/29/2004,01:09,1034.50,1034.50,1034.50,1034.50,0,5,5.00
09/29/2004,01:12,1034.50,1034.50,1034.50,1034.50,0,6,6.00
09/29/2004,01:13,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/29/2004,01:14,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/29/2004,01:18,1034.25,1034.25,1034.00,1034.00,0,109,109.00
09/29/2004,01:20,1034.25,1034.25,1034.00,1034.00,31,227,258.00
09/29/2004,01:21,1034.00,1034.00,1034.00,1034.00,0,53,53.00
09/29/2004,01:22,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/29/2004,01:27,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/29/2004,01:28,1034.25,1034.25,1034.00,1034.00,9,11,20.00
09/29/2004,01:30,1034.00,1034.00,1034.00,1034.00,0,3,3.00
09/29/2004,01:31,1034.00,1034.00,1034.00,1034.00,0,22,22.00
09/29/2004,01:33,1034.00,1034.00,1034.00,1034.00,0,50,50.00
09/29/2004,01:36,1034.00,1034.00,1034.00,1034.00,0,31,31.00
09/29/2004,01:40,1034.25,1034.25,1034.25,1034.25,50,0,50.00
09/29/2004,01:41,1034.25,1034.25,1034.25,1034.25,10,0,10.00
09/29/2004,01:44,1034.00,1034.00,1034.00,1034.00,0,3,3.00
09/29/2004,01:47,1034.00,1034.00,1034.00,1034.00,0,106,106.00
09/29/2004,01:48,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/29/2004,01:53,1034.25,1034.25,1034.25,1034.25,5,0,5.00
09/29/2004,01:54,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/29/2004,01:55,1034.25,1034.25,1034.25,1034.25,5,0,5.00
09/29/2004,01:56,1034.00,1034.00,1034.00,1034.00,0,72,72.00
09/29/2004,01:57,1034.00,1034.00,1034.00,1034.00,0,20,20.00
09/29/2004,01:58,1034.00,1034.00,1033.50,1033.75,5,226,231.00
09/29/2004,01:59,1033.50,1033.75,1033.50,1033.75,2,10,12.00
09/29/2004,02:00,1033.75,1033.75,1033.50,1033.75,7,3,10.00
09/29/2004,02:01,1033.50,1033.50,1033.25,1033.25,11,318,329.00
09/29/2004,02:02,1033.25,1033.25,1033.00,1033.00,0,122,122.00
09/29/2004,02:03,1033.25,1033.25,1033.25,1033.25,43,0,43.00
09/29/2004,02:04,1033.25,1033.25,1033.00,1033.00,13,3,16.00
09/29/2004,02:05,1033.25,1033.25,1032.75,1033.00,32,279,311.00
09/29/2004,02:06,1033.00,1033.00,1033.00,1033.00,39,0,39.00
09/29/2004,02:07,1033.00,1033.25,1033.00,1033.25,113,0,113.00
09/29/2004,02:08,1033.25,1033.50,1033.25,1033.50,134,0,134.00
09/29/2004,02:10,1033.50,1033.50,1033.25,1033.25,106,85,191.00
09/29/2004,02:11,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/29/2004,02:12,1033.50,1033.50,1033.25,1033.25,2,74,76.00
09/29/2004,02:13,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/29/2004,02:14,1033.25,1033.50,1033.25,1033.50,145,9,154.00
09/29/2004,02:15,1033.50,1033.50,1033.50,1033.50,100,0,100.00
09/29/2004,02:16,1033.50,1033.75,1033.50,1033.75,47,0,47.00
09/29/2004,02:17,1033.75,1034.00,1033.75,1034.00,160,0,160.00
09/29/2004,02:18,1034.00,1034.25,1034.00,1034.00,67,5,72.00
09/29/2004,02:19,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/29/2004,02:20,1034.25,1034.25,1034.25,1034.25,4,0,4.00
09/29/2004,02:21,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/29/2004,02:22,1034.25,1034.25,1034.25,1034.25,6,0,6.00
09/29/2004,02:23,1034.25,1034.50,1034.25,1034.50,107,0,107.00
09/29/2004,02:24,1034.25,1034.25,1034.25,1034.25,0,18,18.00
09/29/2004,02:26,1034.25,1034.25,1034.00,1034.00,0,36,36.00
09/29/2004,02:27,1034.00,1034.25,1034.00,1034.25,70,33,103.00
09/29/2004,02:28,1034.50,1034.50,1034.25,1034.25,21,92,113.00
09/29/2004,02:29,1034.25,1034.50,1034.25,1034.25,2,88,90.00
09/29/2004,02:30,1034.25,1034.25,1034.25,1034.25,0,36,36.00
09/29/2004,02:31,1034.25,1034.25,1034.25,1034.25,0,20,20.00
09/29/2004,02:32,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/29/2004,02:34,1034.25,1034.25,1034.00,1034.00,0,221,221.00
09/29/2004,02:35,1034.00,1034.25,1034.00,1034.25,122,122,244.00
09/29/2004,02:36,1034.25,1034.25,1034.00,1034.00,4,66,70.00
09/29/2004,02:37,1034.00,1034.00,1034.00,1034.00,0,44,44.00
09/29/2004,02:38,1033.75,1033.75,1033.75,1033.75,0,278,278.00
09/29/2004,02:39,1033.75,1033.75,1033.50,1033.50,0,196,196.00
09/29/2004,02:40,1033.50,1033.75,1033.50,1033.50,2,3,5.00
09/29/2004,02:41,1033.75,1033.75,1033.75,1033.75,58,0,58.00
09/29/2004,02:42,1033.75,1033.75,1033.75,1033.75,8,0,8.00
09/29/2004,02:43,1034.00,1034.00,1034.00,1034.00,5,0,5.00
09/29/2004,02:44,1034.00,1034.00,1034.00,1034.00,118,0,118.00
09/29/2004,02:45,1033.75,1033.75,1033.75,1033.75,0,41,41.00
09/29/2004,02:46,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/29/2004,02:48,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/29/2004,02:49,1034.00,1034.00,1033.75,1033.75,1,46,47.00
09/29/2004,02:50,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/29/2004,02:52,1033.75,1033.75,1033.75,1033.75,0,83,83.00
09/29/2004,02:53,1033.75,1033.75,1033.75,1033.75,0,6,6.00
09/29/2004,02:54,1033.75,1034.00,1033.75,1033.75,1,49,50.00
09/29/2004,02:56,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/29/2004,02:57,1034.00,1034.00,1034.00,1034.00,36,0,36.00
09/29/2004,02:58,1034.00,1034.00,1034.00,1034.00,19,0,19.00
09/29/2004,02:59,1034.25,1034.25,1034.25,1034.25,65,0,65.00
09/29/2004,03:00,1034.25,1034.25,1034.25,1034.25,2,0,2.00
09/29/2004,03:01,1034.25,1034.25,1034.25,1034.25,72,0,72.00
09/29/2004,03:02,1034.50,1034.50,1034.25,1034.25,1,5,6.00
09/29/2004,03:03,1034.25,1034.25,1034.25,1034.25,0,36,36.00
09/29/2004,03:04,1034.25,1034.25,1034.25,1034.25,0,65,65.00
09/29/2004,03:05,1034.25,1034.50,1034.00,1034.25,51,17,68.00
09/29/2004,03:06,1034.50,1034.50,1034.25,1034.50,37,4,41.00
09/29/2004,03:07,1034.50,1034.75,1034.50,1034.50,404,5,409.00
09/29/2004,03:08,1034.75,1034.75,1034.75,1034.75,54,0,54.00
09/29/2004,03:09,1034.75,1034.75,1034.50,1034.50,15,4,19.00
09/29/2004,03:10,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/29/2004,03:11,1034.75,1034.75,1034.75,1034.75,36,0,36.00
09/29/2004,03:12,1034.75,1034.75,1034.75,1034.75,18,0,18.00
09/29/2004,03:13,1034.75,1034.75,1034.75,1034.75,21,0,21.00
09/29/2004,03:14,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/29/2004,03:15,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/29/2004,03:16,1034.75,1034.75,1034.75,1034.75,10,0,10.00
09/29/2004,03:17,1034.75,1034.75,1034.75,1034.75,14,0,14.00
09/29/2004,03:18,1034.75,1034.75,1034.75,1034.75,10,0,10.00
09/29/2004,03:19,1034.75,1034.75,1034.75,1034.75,7,0,7.00
09/29/2004,03:20,1034.50,1034.50,1034.50,1034.50,0,31,31.00
09/29/2004,03:21,1034.50,1034.50,1034.50,1034.50,0,22,22.00
09/29/2004,03:22,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/29/2004,03:24,1034.75,1034.75,1034.75,1034.75,25,0,25.00
09/29/2004,03:25,1035.00,1035.00,1034.75,1035.00,216,3,219.00
09/29/2004,03:27,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/29/2004,03:28,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/29/2004,03:29,1035.25,1035.25,1035.00,1035.00,14,16,30.00
09/29/2004,03:30,1035.00,1035.25,1035.00,1035.25,67,7,74.00
09/29/2004,03:31,1035.00,1035.25,1035.00,1035.25,11,1,12.00
09/29/2004,03:32,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/29/2004,03:33,1035.00,1035.00,1035.00,1035.00,0,43,43.00
09/29/2004,03:34,1035.00,1035.00,1035.00,1035.00,0,20,20.00
09/29/2004,03:35,1035.00,1035.00,1035.00,1035.00,0,64,64.00
09/29/2004,03:36,1034.75,1035.00,1034.75,1034.75,1,6,7.00
09/29/2004,03:37,1035.00,1035.00,1035.00,1035.00,4,0,4.00
09/29/2004,03:38,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/29/2004,03:40,1035.00,1035.00,1035.00,1035.00,31,0,31.00
09/29/2004,03:42,1035.00,1035.00,1035.00,1035.00,4,0,4.00
09/29/2004,03:43,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/29/2004,03:44,1035.00,1035.00,1035.00,1035.00,25,0,25.00
09/29/2004,03:45,1035.00,1035.00,1035.00,1035.00,11,0,11.00
09/29/2004,03:46,1035.00,1035.00,1035.00,1035.00,4,0,4.00
09/29/2004,03:47,1035.00,1035.00,1035.00,1035.00,9,0,9.00
09/29/2004,03:48,1035.00,1035.00,1035.00,1035.00,18,0,18.00
09/29/2004,03:49,1035.00,1035.25,1035.00,1035.00,14,16,30.00
09/29/2004,03:50,1035.00,1035.00,1034.75,1034.75,0,4,4.00
09/29/2004,03:51,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/29/2004,03:52,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/29/2004,03:53,1035.00,1035.00,1035.00,1035.00,25,0,25.00
09/29/2004,03:56,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/29/2004,04:01,1034.75,1034.75,1034.50,1034.50,0,72,72.00
09/29/2004,04:02,1034.75,1034.75,1034.50,1034.50,50,1,51.00
09/29/2004,04:03,1034.75,1034.75,1034.50,1034.75,17,20,37.00
09/29/2004,04:04,1034.75,1034.75,1034.75,1034.75,4,0,4.00
09/29/2004,04:05,1034.50,1034.75,1034.50,1034.75,34,4,38.00
09/29/2004,04:06,1034.75,1034.75,1034.75,1034.75,8,0,8.00
09/29/2004,04:08,1034.75,1034.75,1034.75,1034.75,50,0,50.00
09/29/2004,04:09,1034.75,1035.00,1034.75,1035.00,52,0,52.00
09/29/2004,04:10,1034.75,1034.75,1034.75,1034.75,0,28,28.00
09/29/2004,04:12,1035.00,1035.00,1035.00,1035.00,50,0,50.00
09/29/2004,04:13,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/29/2004,04:14,1034.75,1034.75,1034.75,1034.75,0,25,25.00
09/29/2004,04:15,1035.00,1035.00,1035.00,1035.00,16,0,16.00
09/29/2004,04:17,1035.00,1035.00,1035.00,1035.00,21,0,21.00
09/29/2004,04:18,1035.00,1035.00,1035.00,1035.00,9,0,9.00
09/29/2004,04:19,1035.00,1035.00,1035.00,1035.00,4,0,4.00
09/29/2004,04:21,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/29/2004,04:22,1035.25,1035.25,1035.00,1035.00,30,5,35.00
09/29/2004,04:23,1035.00,1035.00,1035.00,1035.00,0,22,22.00
09/29/2004,04:24,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/29/2004,04:26,1035.25,1035.25,1035.00,1035.00,1,7,8.00
09/29/2004,04:27,1035.25,1035.50,1035.00,1035.50,201,2,203.00
09/29/2004,04:28,1035.50,1035.50,1035.25,1035.50,68,6,74.00
09/29/2004,04:29,1035.25,1035.25,1035.25,1035.25,0,12,12.00
09/29/2004,04:30,1035.25,1035.25,1035.00,1035.25,4,60,64.00
09/29/2004,04:36,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/29/2004,04:39,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/29/2004,04:41,1035.00,1035.00,1035.00,1035.00,0,16,16.00
09/29/2004,04:43,1035.00,1035.00,1035.00,1035.00,0,44,44.00
09/29/2004,04:44,1035.00,1035.25,1035.00,1035.25,1,5,6.00
09/29/2004,04:45,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/29/2004,04:47,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/29/2004,04:48,1035.00,1035.25,1035.00,1035.00,1,43,44.00
09/29/2004,04:49,1035.25,1035.25,1035.25,1035.25,3,0,3.00
09/29/2004,04:50,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/29/2004,04:51,1035.25,1035.25,1035.25,1035.25,15,0,15.00
09/29/2004,04:54,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/29/2004,04:55,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/29/2004,04:56,1035.00,1035.00,1035.00,1035.00,0,7,7.00
09/29/2004,04:57,1035.00,1035.25,1035.00,1035.25,1,2,3.00
09/29/2004,04:58,1035.25,1035.75,1035.25,1035.75,262,6,268.00
09/29/2004,04:59,1035.50,1035.50,1035.50,1035.50,0,11,11.00
09/29/2004,05:00,1035.50,1035.75,1035.50,1035.50,5,21,26.00
09/29/2004,05:01,1035.50,1035.75,1035.50,1035.75,1,46,47.00
09/29/2004,05:02,1035.50,1035.50,1035.50,1035.50,0,6,6.00
09/29/2004,05:03,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/29/2004,05:04,1035.50,1035.50,1035.50,1035.50,0,4,4.00
09/29/2004,05:05,1035.50,1035.75,1035.50,1035.50,6,64,70.00
09/29/2004,05:06,1035.50,1035.50,1035.50,1035.50,0,8,8.00
09/29/2004,05:07,1035.50,1035.50,1035.50,1035.50,0,33,33.00
09/29/2004,05:08,1035.50,1035.50,1035.50,1035.50,0,14,14.00
09/29/2004,05:09,1035.50,1035.50,1035.50,1035.50,0,12,12.00
09/29/2004,05:10,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/29/2004,05:11,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/29/2004,05:12,1035.50,1035.75,1035.50,1035.75,1,10,11.00
09/29/2004,05:13,1035.50,1035.50,1035.50,1035.50,0,13,13.00
09/29/2004,05:14,1035.50,1035.50,1035.50,1035.50,0,7,7.00
09/29/2004,05:15,1035.75,1035.75,1035.50,1035.50,1,1,2.00
09/29/2004,05:16,1035.50,1035.50,1035.50,1035.50,0,12,12.00
09/29/2004,05:18,1035.50,1035.50,1035.50,1035.50,0,25,25.00
09/29/2004,05:19,1035.50,1035.50,1035.50,1035.50,0,3,3.00
09/29/2004,05:20,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/29/2004,05:21,1035.50,1035.50,1035.50,1035.50,0,4,4.00
09/29/2004,05:22,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/29/2004,05:23,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/29/2004,05:24,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/29/2004,05:26,1035.50,1035.75,1035.50,1035.75,54,1,55.00
09/29/2004,05:27,1035.75,1035.75,1035.75,1035.75,25,0,25.00
09/29/2004,05:28,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/29/2004,05:29,1035.50,1035.75,1035.50,1035.75,1,7,8.00
09/29/2004,05:30,1035.75,1035.75,1035.50,1035.75,4,1,5.00
09/29/2004,05:31,1035.50,1035.50,1035.50,1035.50,0,36,36.00
09/29/2004,05:32,1035.50,1035.50,1035.50,1035.50,0,18,18.00
09/29/2004,05:33,1035.50,1035.50,1035.50,1035.50,0,34,34.00
09/29/2004,05:34,1035.50,1035.50,1035.50,1035.50,0,53,53.00
09/29/2004,05:35,1035.50,1035.50,1035.50,1035.50,0,6,6.00
09/29/2004,05:38,1035.25,1035.25,1035.25,1035.25,0,21,21.00
09/29/2004,05:39,1035.25,1035.25,1035.25,1035.25,0,37,37.00
09/29/2004,05:40,1035.00,1035.25,1035.00,1035.25,4,6,10.00
09/29/2004,05:41,1035.25,1035.25,1035.25,1035.25,3,0,3.00
09/29/2004,05:42,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/29/2004,05:43,1035.25,1035.25,1035.25,1035.25,15,0,15.00
09/29/2004,05:44,1035.00,1035.00,1035.00,1035.00,0,171,171.00
09/29/2004,05:45,1035.00,1035.00,1035.00,1035.00,0,47,47.00
09/29/2004,05:46,1035.00,1035.00,1034.75,1035.00,1,35,36.00
09/29/2004,05:47,1034.75,1035.00,1034.75,1035.00,20,4,24.00
09/29/2004,05:48,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/29/2004,05:50,1035.25,1035.25,1035.00,1035.00,1,3,4.00
09/29/2004,05:51,1035.00,1035.00,1035.00,1035.00,0,88,88.00
09/29/2004,05:52,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/29/2004,05:53,1035.00,1035.00,1035.00,1035.00,0,37,37.00
09/29/2004,05:54,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/29/2004,05:56,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/29/2004,05:57,1035.00,1035.00,1035.00,1035.00,0,49,49.00
09/29/2004,05:58,1034.75,1034.75,1034.75,1034.75,0,3,3.00
09/29/2004,05:59,1034.75,1034.75,1034.50,1034.50,0,73,73.00
09/29/2004,06:00,1034.75,1034.75,1034.75,1034.75,32,0,32.00
09/29/2004,06:01,1034.75,1034.75,1034.75,1034.75,7,0,7.00
09/29/2004,06:02,1034.75,1034.75,1034.75,1034.75,21,0,21.00
09/29/2004,06:03,1034.50,1034.75,1034.50,1034.75,8,11,19.00
09/29/2004,06:06,1035.00,1035.00,1034.75,1034.75,30,2,32.00
09/29/2004,06:08,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/29/2004,06:09,1034.75,1034.75,1034.75,1034.75,0,10,10.00
09/29/2004,06:10,1034.50,1034.75,1034.50,1034.75,1,1,2.00
09/29/2004,06:12,1034.50,1034.50,1034.50,1034.50,0,145,145.00
09/29/2004,06:13,1034.75,1034.75,1034.25,1034.25,2,14,16.00
09/29/2004,06:14,1034.25,1034.50,1034.25,1034.50,1,1,2.00
09/29/2004,06:15,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/29/2004,06:17,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/29/2004,06:18,1034.50,1034.50,1034.50,1034.50,2,0,2.00
09/29/2004,06:19,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/29/2004,06:20,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/29/2004,06:21,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/29/2004,06:22,1034.50,1034.50,1034.50,1034.50,5,0,5.00
09/29/2004,06:23,1034.50,1034.50,1034.50,1034.50,2,0,2.00
09/29/2004,06:26,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/29/2004,06:27,1034.50,1034.75,1034.25,1034.75,200,20,220.00
09/29/2004,06:28,1034.75,1034.75,1034.50,1034.75,13,1,14.00
09/29/2004,06:31,1034.75,1034.75,1034.75,1034.75,64,0,64.00
09/29/2004,06:33,1034.75,1034.75,1034.75,1034.75,8,0,8.00
09/29/2004,06:34,1034.50,1034.50,1034.50,1034.50,0,35,35.00
09/29/2004,06:35,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/29/2004,06:36,1034.75,1034.75,1034.75,1034.75,11,0,11.00
09/29/2004,06:38,1034.75,1034.75,1034.75,1034.75,49,0,49.00
09/29/2004,06:39,1034.75,1034.75,1034.75,1034.75,23,0,23.00
09/29/2004,06:40,1034.75,1034.75,1034.75,1034.75,47,0,47.00
09/29/2004,06:41,1035.00,1035.00,1034.75,1034.75,1,10,11.00
09/29/2004,06:42,1034.50,1034.50,1034.50,1034.50,0,28,28.00
09/29/2004,06:43,1034.50,1034.50,1034.50,1034.50,0,4,4.00
09/29/2004,06:44,1034.50,1034.50,1034.50,1034.50,0,18,18.00
09/29/2004,06:46,1034.75,1034.75,1034.75,1034.75,5,0,5.00
09/29/2004,06:48,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/29/2004,06:50,1034.75,1034.75,1034.75,1034.75,11,0,11.00
09/29/2004,06:51,1034.75,1034.75,1034.50,1034.50,100,3,103.00
09/29/2004,06:52,1034.75,1034.75,1034.75,1034.75,9,0,9.00
09/29/2004,06:54,1035.00,1035.25,1035.00,1035.00,204,35,239.00
09/29/2004,06:55,1035.00,1035.00,1034.75,1034.75,0,56,56.00
09/29/2004,06:56,1034.75,1034.75,1034.50,1034.50,0,33,33.00
09/29/2004,06:57,1034.75,1034.75,1034.50,1034.50,5,1,6.00
09/29/2004,06:58,1034.75,1034.75,1034.75,1034.75,56,0,56.00
09/29/2004,06:59,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/29/2004,07:00,1034.75,1034.75,1034.75,1034.75,0,22,22.00
09/29/2004,07:01,1035.00,1035.00,1034.75,1034.75,23,2,25.00
09/29/2004,07:02,1034.75,1034.75,1034.75,1034.75,0,31,31.00
09/29/2004,07:03,1034.75,1035.00,1034.75,1035.00,6,5,11.00
09/29/2004,07:04,1035.00,1035.00,1035.00,1035.00,63,0,63.00
09/29/2004,07:05,1035.00,1035.00,1035.00,1035.00,5,0,5.00
09/29/2004,07:06,1035.00,1035.00,1035.00,1035.00,21,0,21.00
09/29/2004,07:07,1035.00,1035.00,1034.75,1035.00,11,1,12.00
09/29/2004,07:08,1035.00,1035.00,1034.75,1034.75,3,1,4.00
09/29/2004,07:11,1035.00,1035.00,1034.75,1035.00,49,3,52.00
09/29/2004,07:12,1035.00,1035.00,1035.00,1035.00,47,0,47.00
09/29/2004,07:13,1035.00,1035.25,1035.00,1035.00,49,1,50.00
09/29/2004,07:14,1035.00,1035.00,1035.00,1035.00,0,35,35.00
09/29/2004,07:15,1035.25,1035.25,1035.00,1035.25,2,3,5.00
09/29/2004,07:16,1035.25,1035.25,1035.00,1035.00,5,1,6.00
09/29/2004,07:17,1035.25,1035.25,1035.00,1035.25,88,1,89.00
09/29/2004,07:18,1035.25,1035.25,1035.25,1035.25,74,0,74.00
09/29/2004,07:19,1035.25,1035.25,1035.25,1035.25,47,0,47.00
09/29/2004,07:20,1035.25,1035.25,1035.00,1035.25,117,3,120.00
09/29/2004,07:21,1035.00,1035.00,1034.75,1035.00,155,178,333.00
09/29/2004,07:22,1035.00,1035.00,1035.00,1035.00,3,0,3.00
09/29/2004,07:23,1034.75,1035.00,1034.75,1035.00,2,5,7.00
09/29/2004,07:24,1035.00,1035.00,1034.75,1035.00,57,1,58.00
09/29/2004,07:25,1035.00,1035.00,1035.00,1035.00,59,0,59.00
09/29/2004,07:26,1035.00,1035.25,1035.00,1035.00,10,51,61.00
09/29/2004,07:27,1035.00,1035.00,1035.00,1035.00,0,34,34.00
09/29/2004,07:29,1035.00,1035.25,1035.00,1035.25,1,92,93.00
09/29/2004,07:30,1035.25,1035.25,1035.00,1035.00,62,222,284.00
09/29/2004,07:31,1035.00,1036.00,1035.00,1035.50,358,220,578.00
09/29/2004,07:32,1035.50,1035.50,1035.00,1035.25,254,119,373.00
09/29/2004,07:33,1035.50,1035.50,1035.25,1035.25,6,113,119.00
09/29/2004,07:34,1035.50,1035.50,1035.25,1035.25,1,98,99.00
09/29/2004,07:35,1035.25,1035.25,1035.25,1035.25,0,8,8.00
09/29/2004,07:36,1035.00,1035.00,1034.75,1035.00,132,530,662.00
09/29/2004,07:37,1035.00,1035.25,1035.00,1035.25,148,1,149.00
09/29/2004,07:38,1035.25,1035.25,1035.00,1035.00,3,35,38.00
09/29/2004,07:39,1035.00,1035.25,1035.00,1035.00,1,45,46.00
09/29/2004,07:40,1035.00,1035.00,1034.75,1034.75,0,293,293.00
09/29/2004,07:41,1035.00,1035.00,1035.00,1035.00,223,0,223.00
09/29/2004,07:42,1035.00,1035.25,1035.00,1035.00,83,224,307.00
09/29/2004,07:43,1035.00,1035.25,1035.00,1035.25,101,1,102.00
09/29/2004,07:44,1035.00,1035.00,1035.00,1035.00,0,51,51.00
09/29/2004,07:45,1035.00,1035.25,1035.00,1035.25,1,10,11.00
09/29/2004,07:46,1035.00,1035.25,1035.00,1035.00,1,104,105.00
09/29/2004,07:47,1034.75,1035.00,1034.75,1035.00,190,4,194.00
09/29/2004,07:48,1035.00,1035.25,1035.00,1035.25,8,2,10.00
09/29/2004,07:49,1035.00,1035.00,1034.75,1034.75,0,111,111.00
09/29/2004,07:50,1034.75,1035.00,1034.75,1035.00,25,16,41.00
09/29/2004,07:51,1034.75,1034.75,1034.75,1034.75,0,19,19.00
09/29/2004,07:52,1034.75,1034.75,1034.75,1034.75,0,2,2.00
09/29/2004,07:53,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/29/2004,07:54,1034.75,1034.75,1034.75,1034.75,0,32,32.00
09/29/2004,07:55,1034.75,1034.75,1034.75,1034.75,0,53,53.00
09/29/2004,07:56,1034.75,1034.75,1034.75,1034.75,0,344,344.00
09/29/2004,07:57,1034.75,1034.75,1034.75,1034.75,0,207,207.00
09/29/2004,07:58,1034.75,1034.75,1034.75,1034.75,0,120,120.00
09/29/2004,07:59,1034.75,1034.75,1034.75,1034.75,0,63,63.00
09/29/2004,08:00,1034.75,1034.75,1034.75,1034.75,0,21,21.00
09/29/2004,08:01,1034.75,1034.75,1034.50,1034.50,0,190,190.00
09/29/2004,08:02,1034.50,1034.75,1034.50,1034.50,32,32,64.00
09/29/2004,08:03,1034.50,1035.00,1034.50,1034.75,251,168,419.00
09/29/2004,08:04,1035.00,1035.25,1035.00,1035.00,448,23,471.00
09/29/2004,08:05,1035.25,1035.25,1035.00,1035.00,101,123,224.00
09/29/2004,08:06,1035.00,1035.00,1034.75,1034.75,51,213,264.00
09/29/2004,08:07,1034.75,1035.00,1034.75,1034.75,2,131,133.00
09/29/2004,08:08,1034.75,1035.00,1034.75,1034.75,116,77,193.00
09/29/2004,08:09,1034.75,1034.75,1034.50,1034.50,1,18,19.00
09/29/2004,08:11,1034.50,1034.50,1034.50,1034.50,0,6,6.00
09/29/2004,08:12,1034.75,1034.75,1034.75,1034.75,2,0,2.00
09/29/2004,08:13,1034.75,1034.75,1034.75,1034.75,143,0,143.00
09/29/2004,08:14,1034.75,1034.75,1034.75,1034.75,123,0,123.00
09/29/2004,08:15,1034.75,1034.75,1034.75,1034.75,123,0,123.00
09/29/2004,08:16,1035.00,1035.00,1034.75,1034.75,1,90,91.00
09/29/2004,08:17,1034.75,1034.75,1034.50,1034.50,4,6,10.00
09/29/2004,08:18,1034.75,1034.75,1034.50,1034.75,16,125,141.00
09/29/2004,08:19,1034.75,1034.75,1034.75,1034.75,4,0,4.00
09/29/2004,08:20,1034.50,1034.75,1034.50,1034.75,4,133,137.00
09/29/2004,08:21,1034.75,1034.75,1034.50,1034.50,26,36,62.00
09/29/2004,08:22,1034.50,1034.75,1034.50,1034.75,3,4,7.00
09/29/2004,08:23,1034.75,1034.75,1034.75,1034.75,7,0,7.00
09/29/2004,08:24,1034.75,1034.75,1034.50,1034.75,37,35,72.00
09/29/2004,08:25,1034.50,1034.50,1034.25,1034.50,5,455,460.00
09/29/2004,08:26,1034.50,1034.50,1034.25,1034.25,32,15,47.00
09/29/2004,08:27,1034.50,1034.50,1034.25,1034.50,196,30,226.00
09/29/2004,08:28,1034.25,1034.50,1034.25,1034.25,11,234,245.00
09/29/2004,08:29,1034.25,1034.50,1034.25,1034.50,12,5,17.00
09/29/2004,08:30,1034.25,1034.50,1034.00,1034.50,452,1159,1611.00
09/29/2004,08:31,1034.50,1034.50,1033.50,1033.75,1758,4111,5869.00
09/29/2004,08:32,1033.75,1034.00,1033.50,1033.75,548,1407,1955.00
09/29/2004,08:33,1033.75,1034.00,1033.75,1033.75,1763,121,1884.00
09/29/2004,08:34,1034.00,1034.00,1033.50,1033.75,1014,2154,3168.00
09/29/2004,08:35,1033.50,1033.75,1033.25,1033.50,617,1528,2145.00
09/29/2004,08:36,1033.50,1033.75,1033.25,1033.25,877,2153,3030.00
09/29/2004,08:37,1033.50,1033.75,1033.25,1033.75,819,228,1047.00
09/29/2004,08:38,1033.75,1034.25,1033.50,1034.00,2618,1224,3842.00
09/29/2004,08:39,1034.25,1034.25,1033.75,1034.25,2038,1461,3499.00
09/29/2004,08:40,1034.25,1034.50,1033.75,1034.00,1977,931,2908.00
09/29/2004,08:41,1034.00,1034.50,1034.00,1034.25,953,368,1321.00
09/29/2004,08:42,1034.25,1034.75,1034.00,1034.50,1236,805,2041.00
09/29/2004,08:43,1034.50,1034.75,1034.25,1034.25,1094,384,1478.00
09/29/2004,08:44,1034.25,1034.75,1034.25,1034.75,1123,782,1905.00
09/29/2004,08:45,1034.75,1034.75,1034.25,1034.25,96,2325,2421.00
09/29/2004,08:46,1034.25,1034.50,1033.75,1034.00,410,1271,1681.00
09/29/2004,08:47,1034.00,1034.25,1033.50,1034.00,871,1088,1959.00
09/29/2004,08:48,1034.25,1034.50,1033.75,1034.00,654,679,1333.00
09/29/2004,08:49,1033.75,1034.25,1033.75,1034.00,336,245,581.00
09/29/2004,08:50,1034.00,1034.75,1034.00,1034.75,2656,66,2722.00
09/29/2004,08:51,1034.75,1035.00,1034.25,1034.75,1685,937,2622.00
09/29/2004,08:52,1035.00,1035.00,1034.75,1035.00,915,604,1519.00
09/29/2004,08:53,1035.00,1035.00,1034.50,1034.75,247,1864,2111.00
09/29/2004,08:54,1034.50,1035.00,1034.25,1034.75,2051,2067,4118.00
09/29/2004,08:55,1034.75,1035.25,1034.50,1035.00,1497,1328,2825.00
09/29/2004,08:56,1034.75,1035.50,1034.75,1035.00,2192,551,2743.00
09/29/2004,08:57,1035.25,1035.50,1035.00,1035.25,1020,95,1115.00
09/29/2004,08:58,1035.25,1035.25,1034.75,1035.00,1288,991,2279.00
09/29/2004,08:59,1035.25,1035.25,1034.75,1034.75,307,559,866.00
09/29/2004,09:00,1035.00,1035.50,1034.75,1035.25,1205,491,1696.00
09/29/2004,09:01,1035.25,1035.50,1034.75,1035.00,935,741,1676.00
09/29/2004,09:02,1035.00,1035.00,1034.50,1035.00,1022,1377,2399.00
09/29/2004,09:03,1034.75,1035.25,1034.75,1035.25,831,212,1043.00
09/29/2004,09:04,1035.25,1035.25,1034.50,1035.00,189,1667,1856.00
09/29/2004,09:05,1034.75,1035.00,1034.25,1034.25,101,1946,2047.00
09/29/2004,09:06,1034.25,1034.50,1033.50,1033.75,292,4580,4872.00
09/29/2004,09:07,1033.75,1034.00,1033.75,1034.00,1042,1771,2813.00
09/29/2004,09:08,1034.00,1034.25,1033.75,1033.75,1162,838,2000.00
09/29/2004,09:09,1033.75,1033.75,1033.50,1033.75,148,964,1112.00
09/29/2004,09:10,1033.50,1034.25,1033.50,1034.25,1277,901,2178.00
09/29/2004,09:11,1034.25,1034.25,1033.75,1033.75,847,1201,2048.00
09/29/2004,09:12,1033.75,1034.25,1033.50,1033.75,560,768,1328.00
09/29/2004,09:13,1033.50,1033.75,1033.50,1033.50,93,596,689.00
09/29/2004,09:14,1033.50,1033.75,1032.75,1033.00,2265,3858,6123.00
09/29/2004,09:15,1033.00,1033.50,1033.00,1033.50,764,115,879.00
09/29/2004,09:16,1033.50,1033.75,1033.25,1033.75,1085,432,1517.00
09/29/2004,09:17,1033.50,1033.75,1033.25,1033.50,27,486,513.00
09/29/2004,09:18,1033.50,1033.75,1033.25,1033.50,561,633,1194.00
09/29/2004,09:19,1033.75,1033.75,1032.50,1033.00,720,2539,3259.00
09/29/2004,09:20,1033.00,1033.00,1032.50,1032.75,766,690,1456.00
09/29/2004,09:21,1032.50,1033.75,1032.50,1033.25,2131,988,3119.00
09/29/2004,09:22,1033.25,1034.50,1033.25,1034.25,3127,1416,4543.00
09/29/2004,09:23,1034.25,1034.75,1033.75,1034.00,2079,1201,3280.00
09/29/2004,09:24,1034.25,1034.25,1033.75,1034.25,939,399,1338.00
09/29/2004,09:25,1034.25,1035.00,1034.25,1034.75,2658,966,3624.00
09/29/2004,09:26,1034.75,1035.25,1034.75,1035.00,1008,1122,2130.00
09/29/2004,09:27,1035.00,1035.25,1034.25,1034.25,176,1102,1278.00
09/29/2004,09:28,1034.25,1034.75,1034.25,1034.50,550,231,781.00
09/29/2004,09:29,1034.25,1034.25,1033.75,1033.75,199,1281,1480.00
09/29/2004,09:30,1033.75,1034.00,1033.25,1033.25,280,2939,3219.00
09/29/2004,09:31,1033.25,1035.00,1033.00,1035.00,5924,1677,7601.00
09/29/2004,09:32,1034.75,1036.00,1034.75,1036.00,7582,1291,8873.00
09/29/2004,09:33,1035.75,1036.25,1035.50,1036.00,3785,2151,5936.00
09/29/2004,09:34,1036.25,1036.25,1035.75,1036.00,3240,1702,4942.00
09/29/2004,09:35,1035.75,1036.25,1035.50,1035.75,1416,1561,2977.00
09/29/2004,09:36,1035.75,1035.75,1035.25,1035.50,835,4723,5558.00
09/29/2004,09:37,1035.50,1036.50,1035.50,1036.25,2603,1827,4430.00
09/29/2004,09:38,1036.00,1036.75,1035.75,1036.75,6462,1576,8038.00
09/29/2004,09:39,1036.50,1036.75,1036.00,1036.25,1189,2064,3253.00
09/29/2004,09:40,1036.25,1036.75,1036.00,1036.75,1200,1021,2221.00
09/29/2004,09:41,1036.50,1036.75,1036.25,1036.50,473,1034,1507.00
09/29/2004,09:42,1036.50,1036.75,1036.25,1036.50,457,760,1217.00
09/29/2004,09:43,1036.25,1036.50,1036.00,1036.00,811,2658,3469.00
09/29/2004,09:44,1036.25,1036.25,1035.75,1036.00,373,1480,1853.00
09/29/2004,09:45,1035.75,1036.00,1035.75,1036.00,1111,669,1780.00
09/29/2004,09:46,1036.00,1036.00,1035.75,1035.75,660,1194,1854.00
09/29/2004,09:47,1036.00,1036.00,1035.75,1036.00,737,64,801.00
09/29/2004,09:48,1035.75,1036.25,1035.75,1036.00,1271,184,1455.00
09/29/2004,09:49,1036.00,1037.00,1036.00,1036.50,3478,597,4075.00
09/29/2004,09:50,1036.75,1037.00,1036.25,1036.50,1907,1254,3161.00
09/29/2004,09:51,1036.50,1037.00,1036.25,1036.75,1838,978,2816.00
09/29/2004,09:52,1037.00,1037.00,1036.50,1036.50,474,845,1319.00
09/29/2004,09:53,1036.75,1037.25,1036.25,1036.75,1884,605,2489.00
09/29/2004,09:54,1037.00,1037.00,1036.75,1037.00,291,372,663.00
09/29/2004,09:55,1037.00,1037.00,1036.50,1036.75,665,468,1133.00
09/29/2004,09:56,1036.75,1036.75,1036.00,1036.00,368,3515,3883.00
09/29/2004,09:57,1036.00,1036.50,1035.75,1035.75,439,1850,2289.00
09/29/2004,09:58,1035.75,1035.75,1035.50,1035.50,360,349,709.00
09/29/2004,09:59,1035.50,1035.75,1035.50,1035.75,57,1060,1117.00
09/29/2004,10:00,1035.50,1036.25,1035.50,1036.25,1319,155,1474.00
09/29/2004,10:01,1036.25,1036.25,1035.75,1036.25,590,248,838.00
09/29/2004,10:02,1036.00,1036.50,1036.00,1036.25,1304,684,1988.00
09/29/2004,10:03,1036.00,1036.25,1036.00,1036.00,143,10,153.00
09/29/2004,10:04,1036.25,1036.50,1036.00,1036.25,436,25,461.00
09/29/2004,10:05,1036.25,1036.50,1036.00,1036.50,322,524,846.00
09/29/2004,10:06,1036.25,1037.00,1036.25,1036.50,1761,475,2236.00
09/29/2004,10:07,1036.75,1036.75,1036.50,1036.50,134,149,283.00
09/29/2004,10:08,1036.75,1037.00,1036.50,1036.75,640,684,1324.00
09/29/2004,10:09,1037.00,1037.00,1036.50,1036.50,150,328,478.00
09/29/2004,10:10,1036.50,1037.00,1036.50,1036.75,1215,1132,2347.00
09/29/2004,10:11,1036.50,1036.75,1036.25,1036.25,187,767,954.00
09/29/2004,10:12,1036.25,1036.50,1036.25,1036.50,54,314,368.00
09/29/2004,10:13,1036.50,1036.50,1036.25,1036.50,90,269,359.00
09/29/2004,10:14,1036.50,1036.50,1036.25,1036.25,929,632,1561.00
09/29/2004,10:15,1036.25,1036.25,1035.50,1035.75,80,1443,1523.00
09/29/2004,10:16,1035.50,1036.00,1035.50,1036.00,809,166,975.00
09/29/2004,10:17,1035.75,1036.00,1035.75,1036.00,16,46,62.00
09/29/2004,10:18,1036.00,1036.00,1035.75,1036.00,134,58,192.00
09/29/2004,10:19,1035.75,1036.25,1035.75,1036.00,544,238,782.00
09/29/2004,10:20,1036.25,1036.75,1036.00,1036.50,893,148,1041.00
09/29/2004,10:21,1036.50,1036.50,1036.00,1036.00,69,398,467.00
09/29/2004,10:22,1036.00,1036.50,1036.00,1036.50,729,181,910.00
09/29/2004,10:23,1036.50,1036.50,1036.00,1036.00,288,268,556.00
09/29/2004,10:24,1036.25,1036.25,1036.00,1036.00,55,19,74.00
09/29/2004,10:25,1036.00,1036.25,1035.75,1036.25,606,170,776.00
09/29/2004,10:26,1036.00,1036.00,1035.50,1035.50,232,1007,1239.00
09/29/2004,10:27,1035.50,1035.75,1035.50,1035.75,101,116,217.00
09/29/2004,10:28,1035.75,1035.75,1035.25,1035.50,73,1341,1414.00
09/29/2004,10:29,1035.50,1035.75,1035.25,1035.75,271,45,316.00
09/29/2004,10:30,1035.75,1035.75,1035.25,1035.25,67,473,540.00
09/29/2004,10:31,1035.25,1035.50,1034.75,1035.00,649,1845,2494.00
09/29/2004,10:32,1035.00,1035.25,1034.75,1035.00,273,297,570.00
09/29/2004,10:33,1035.00,1035.25,1034.75,1034.75,120,560,680.00
09/29/2004,10:34,1034.75,1035.00,1034.50,1034.75,266,586,852.00
09/29/2004,10:35,1034.75,1035.00,1034.50,1034.75,323,770,1093.00
09/29/2004,10:36,1034.50,1035.00,1034.50,1034.75,406,110,516.00
09/29/2004,10:37,1034.75,1035.00,1034.50,1034.75,519,465,984.00
09/29/2004,10:38,1034.75,1035.00,1034.50,1035.00,109,99,208.00
09/29/2004,10:39,1034.75,1035.25,1034.75,1035.00,337,472,809.00
09/29/2004,10:40,1034.75,1035.00,1034.50,1034.50,25,483,508.00
09/29/2004,10:41,1034.50,1035.00,1034.50,1035.00,232,64,296.00
09/29/2004,10:42,1034.75,1035.25,1034.75,1035.00,623,142,765.00
09/29/2004,10:43,1035.00,1035.25,1035.00,1035.00,9,189,198.00
09/29/2004,10:44,1035.00,1035.25,1035.00,1035.25,19,65,84.00
09/29/2004,10:45,1035.00,1035.50,1035.00,1035.00,738,590,1328.00
09/29/2004,10:46,1035.25,1035.25,1035.00,1035.00,211,146,357.00
09/29/2004,10:47,1035.00,1035.25,1034.75,1035.25,770,191,961.00
09/29/2004,10:48,1035.00,1035.25,1035.00,1035.25,325,5,330.00
09/29/2004,10:49,1035.25,1035.50,1035.25,1035.25,215,17,232.00
09/29/2004,10:50,1035.50,1035.50,1035.25,1035.25,52,133,185.00
09/29/2004,10:51,1035.25,1035.50,1035.00,1035.25,350,470,820.00
09/29/2004,10:52,1035.25,1035.25,1035.00,1035.25,461,484,945.00
09/29/2004,10:53,1035.25,1035.50,1035.25,1035.25,36,36,72.00
09/29/2004,10:54,1035.50,1036.00,1035.25,1036.00,1223,304,1527.00
09/29/2004,10:55,1035.75,1036.25,1035.50,1035.50,698,1000,1698.00
09/29/2004,10:56,1035.75,1036.00,1035.50,1036.00,171,119,290.00
09/29/2004,10:57,1036.00,1036.00,1035.75,1035.75,1180,239,1419.00
09/29/2004,10:58,1035.75,1035.75,1035.50,1035.75,72,17,89.00
09/29/2004,10:59,1035.75,1035.75,1035.50,1035.50,7,688,695.00
09/29/2004,11:00,1035.50,1035.75,1035.25,1035.25,13,298,311.00
09/29/2004,11:01,1035.50,1035.50,1035.00,1035.00,33,719,752.00
09/29/2004,11:02,1035.00,1035.50,1035.00,1035.50,747,69,816.00
09/29/2004,11:03,1035.25,1035.50,1035.00,1035.00,21,322,343.00
09/29/2004,11:04,1035.25,1035.50,1035.00,1035.25,474,207,681.00
09/29/2004,11:05,1035.50,1035.50,1035.00,1035.50,387,81,468.00
09/29/2004,11:06,1035.25,1035.50,1035.25,1035.25,19,220,239.00
09/29/2004,11:07,1035.25,1035.25,1035.00,1035.25,130,827,957.00
09/29/2004,11:08,1035.25,1035.25,1035.00,1035.00,55,37,92.00
09/29/2004,11:09,1035.00,1035.25,1035.00,1035.00,3,158,161.00
09/29/2004,11:10,1035.00,1035.25,1034.50,1034.50,120,2242,2362.00
09/29/2004,11:11,1034.50,1034.50,1034.00,1034.50,246,1016,1262.00
09/29/2004,11:12,1034.50,1035.00,1034.25,1034.75,536,381,917.00
09/29/2004,11:13,1035.00,1035.00,1034.75,1034.75,26,87,113.00
09/29/2004,11:14,1034.75,1035.00,1034.75,1034.75,33,85,118.00
09/29/2004,11:15,1034.75,1035.50,1034.75,1035.50,1535,54,1589.00
09/29/2004,11:16,1035.25,1035.50,1035.00,1035.25,60,433,493.00
09/29/2004,11:17,1035.25,1035.25,1034.75,1034.75,47,860,907.00
09/29/2004,11:18,1034.75,1035.00,1034.75,1035.00,486,283,769.00
09/29/2004,11:19,1034.75,1035.00,1034.75,1035.00,380,97,477.00
09/29/2004,11:20,1035.00,1035.00,1034.75,1034.75,285,646,931.00
09/29/2004,11:21,1034.75,1035.00,1034.75,1035.00,44,271,315.00
09/29/2004,11:22,1035.00,1035.25,1034.75,1035.25,1032,126,1158.00
09/29/2004,11:23,1035.00,1035.25,1035.00,1035.00,12,150,162.00
09/29/2004,11:24,1035.00,1035.25,1034.75,1035.00,51,198,249.00
09/29/2004,11:25,1035.00,1035.00,1034.75,1035.00,345,11,356.00
09/29/2004,11:26,1035.00,1035.00,1035.00,1035.00,178,0,178.00
09/29/2004,11:27,1035.00,1035.00,1034.75,1035.00,44,61,105.00
09/29/2004,11:28,1034.75,1035.00,1034.75,1035.00,289,138,427.00
09/29/2004,11:29,1035.00,1035.25,1034.75,1035.00,41,114,155.00
09/29/2004,11:30,1035.00,1035.50,1035.00,1035.25,292,390,682.00
09/29/2004,11:31,1035.50,1035.75,1035.25,1035.75,638,105,743.00
09/29/2004,11:32,1035.75,1036.00,1035.50,1035.75,980,251,1231.00
09/29/2004,11:33,1035.75,1036.75,1035.75,1036.50,3965,509,4474.00
09/29/2004,11:34,1036.50,1036.50,1036.00,1036.00,729,576,1305.00
09/29/2004,11:35,1036.00,1036.25,1036.00,1036.00,21,121,142.00
09/29/2004,11:36,1036.25,1036.50,1036.00,1036.25,744,324,1068.00
09/29/2004,11:37,1036.25,1036.75,1036.25,1036.50,524,311,835.00
09/29/2004,11:38,1036.50,1036.75,1036.25,1036.50,426,395,821.00
09/29/2004,11:39,1036.50,1036.75,1036.50,1036.75,65,57,122.00
09/29/2004,11:40,1036.50,1037.00,1036.50,1037.00,817,15,832.00
09/29/2004,11:41,1036.75,1037.75,1036.75,1037.25,4334,1704,6038.00
09/29/2004,11:42,1037.25,1037.50,1037.00,1037.00,611,1215,1826.00
09/29/2004,11:43,1037.00,1037.25,1037.00,1037.25,1650,719,2369.00
09/29/2004,11:44,1037.25,1037.25,1037.00,1037.00,199,60,259.00
09/29/2004,11:45,1037.25,1037.25,1037.00,1037.25,760,232,992.00
09/29/2004,11:46,1037.25,1037.75,1037.00,1037.75,2297,82,2379.00
09/29/2004,11:47,1037.50,1038.25,1037.50,1037.75,2336,1161,3497.00
09/29/2004,11:48,1037.50,1037.75,1037.50,1037.50,1059,1330,2389.00
09/29/2004,11:49,1037.50,1037.75,1037.25,1037.25,79,879,958.00
09/29/2004,11:50,1037.25,1038.00,1037.25,1037.50,1018,348,1366.00
09/29/2004,11:51,1037.50,1038.00,1037.50,1038.00,298,268,566.00
09/29/2004,11:52,1037.75,1037.75,1037.50,1037.75,428,394,822.00
09/29/2004,11:53,1037.75,1037.75,1037.50,1037.50,18,81,99.00
09/29/2004,11:54,1037.50,1037.75,1037.25,1037.25,2,519,521.00
09/29/2004,11:55,1037.25,1037.25,1037.00,1037.00,69,1037,1106.00
09/29/2004,11:56,1037.00,1037.25,1037.00,1037.25,79,135,214.00
09/29/2004,11:57,1037.25,1037.25,1037.00,1037.25,90,51,141.00
09/29/2004,11:58,1037.00,1037.25,1037.00,1037.00,19,10,29.00
09/29/2004,11:59,1037.00,1037.50,1037.00,1037.50,473,31,504.00
09/29/2004,12:00,1037.50,1037.75,1037.25,1037.50,404,138,542.00
09/29/2004,12:01,1037.25,1037.25,1037.00,1037.25,772,148,920.00
09/29/2004,12:02,1037.25,1037.25,1037.00,1037.25,19,309,328.00
09/29/2004,12:03,1037.25,1037.25,1037.00,1037.25,422,5,427.00
09/29/2004,12:04,1037.25,1037.25,1037.00,1037.00,47,153,200.00
09/29/2004,12:05,1037.00,1037.25,1036.75,1036.75,75,866,941.00
09/29/2004,12:06,1036.75,1037.25,1036.75,1037.00,401,140,541.00
09/29/2004,12:07,1037.00,1037.50,1037.00,1037.25,292,166,458.00
09/29/2004,12:08,1037.50,1037.50,1037.25,1037.50,130,18,148.00
09/29/2004,12:09,1037.25,1037.50,1037.25,1037.25,115,43,158.00
09/29/2004,12:10,1037.25,1037.50,1037.00,1037.25,26,530,556.00
09/29/2004,12:11,1037.25,1037.25,1037.00,1037.00,42,53,95.00
09/29/2004,12:12,1037.00,1037.25,1036.75,1037.00,366,260,626.00
09/29/2004,12:13,1037.00,1037.75,1037.00,1037.75,1180,71,1251.00
09/29/2004,12:14,1037.75,1038.00,1037.50,1037.50,678,694,1372.00
09/29/2004,12:15,1037.75,1038.00,1037.50,1037.75,443,41,484.00
09/29/2004,12:16,1037.75,1037.75,1037.50,1037.50,250,29,279.00
09/29/2004,12:17,1037.50,1037.75,1037.50,1037.50,20,35,55.00
09/29/2004,12:18,1037.50,1037.75,1037.25,1037.25,34,507,541.00
09/29/2004,12:19,1037.25,1037.50,1037.25,1037.25,11,318,329.00
09/29/2004,12:20,1037.25,1037.50,1037.00,1037.00,24,322,346.00
09/29/2004,12:21,1037.25,1037.25,1037.00,1037.25,65,19,84.00
09/29/2004,12:22,1037.25,1037.25,1036.75,1037.00,475,343,818.00
09/29/2004,12:23,1037.00,1037.00,1036.75,1036.75,48,205,253.00
09/29/2004,12:24,1037.00,1037.00,1036.75,1036.75,109,388,497.00
09/29/2004,12:25,1036.75,1036.75,1036.25,1036.25,274,1495,1769.00
09/29/2004,12:26,1036.50,1036.50,1036.25,1036.50,184,353,537.00
09/29/2004,12:27,1036.50,1036.75,1036.25,1036.50,268,248,516.00
09/29/2004,12:28,1036.75,1036.75,1036.25,1036.25,9,189,198.00
09/29/2004,12:29,1036.50,1036.50,1036.25,1036.25,37,7,44.00
09/29/2004,12:30,1036.25,1036.75,1036.25,1036.50,325,283,608.00
09/29/2004,12:31,1036.50,1036.50,1036.25,1036.25,229,895,1124.00
09/29/2004,12:32,1036.25,1036.50,1035.75,1036.00,229,1648,1877.00
09/29/2004,12:33,1036.00,1036.50,1036.00,1036.25,843,194,1037.00
09/29/2004,12:34,1036.25,1036.50,1036.00,1036.25,285,1244,1529.00
09/29/2004,12:35,1036.25,1036.50,1035.75,1036.25,408,902,1310.00
09/29/2004,12:36,1036.25,1036.50,1036.00,1036.50,149,53,202.00
09/29/2004,12:37,1036.25,1036.50,1036.25,1036.50,79,136,215.00
09/29/2004,12:38,1036.50,1036.50,1036.25,1036.25,39,101,140.00
09/29/2004,12:39,1036.50,1036.75,1036.50,1036.50,1124,111,1235.00
09/29/2004,12:40,1036.75,1036.75,1036.75,1036.75,34,0,34.00
09/29/2004,12:41,1036.50,1036.75,1036.50,1036.75,204,108,312.00
09/29/2004,12:42,1036.75,1037.00,1036.50,1036.50,373,151,524.00
09/29/2004,12:43,1036.50,1036.75,1036.50,1036.50,80,138,218.00
09/29/2004,12:44,1036.50,1036.75,1036.00,1036.25,203,1125,1328.00
09/29/2004,12:45,1036.25,1036.50,1036.00,1036.00,194,267,461.00
09/29/2004,12:46,1036.00,1036.25,1036.00,1036.25,213,22,235.00
09/29/2004,12:47,1036.25,1036.50,1036.00,1036.00,137,94,231.00
09/29/2004,12:48,1036.25,1036.50,1036.25,1036.25,232,13,245.00
09/29/2004,12:49,1036.25,1037.00,1036.25,1037.00,714,61,775.00
09/29/2004,12:50,1037.00,1037.25,1036.75,1037.00,1150,203,1353.00
09/29/2004,12:51,1037.00,1037.25,1037.00,1037.00,11,104,115.00
09/29/2004,12:52,1037.00,1037.25,1037.00,1037.00,15,293,308.00
09/29/2004,12:53,1037.25,1037.25,1037.00,1037.00,1,90,91.00
09/29/2004,12:54,1037.00,1037.25,1037.00,1037.00,11,187,198.00
09/29/2004,12:55,1037.00,1037.00,1036.75,1037.00,450,7,457.00
09/29/2004,12:56,1037.00,1037.00,1036.50,1036.50,166,1423,1589.00
09/29/2004,12:57,1036.75,1036.75,1036.00,1036.00,195,2753,2948.00
09/29/2004,12:58,1036.00,1036.25,1035.75,1036.25,395,590,985.00
09/29/2004,12:59,1036.25,1036.50,1036.00,1036.25,290,228,518.00
09/29/2004,13:00,1036.25,1036.50,1036.25,1036.50,338,176,514.00
09/29/2004,13:01,1036.50,1036.75,1036.25,1036.50,380,248,628.00
09/29/2004,13:02,1036.50,1036.75,1036.50,1036.50,446,124,570.00
09/29/2004,13:03,1036.75,1036.75,1036.50,1036.50,7,14,21.00
09/29/2004,13:04,1036.50,1036.50,1036.25,1036.50,27,253,280.00
09/29/2004,13:05,1036.25,1036.50,1036.00,1036.25,49,971,1020.00
09/29/2004,13:06,1036.00,1036.25,1036.00,1036.25,42,100,142.00
09/29/2004,13:07,1036.00,1036.25,1036.00,1036.00,292,71,363.00
09/29/2004,13:08,1036.00,1036.25,1035.75,1036.00,458,1598,2056.00
09/29/2004,13:09,1035.75,1036.25,1035.75,1036.25,362,501,863.00
09/29/2004,13:10,1036.00,1036.25,1036.00,1036.25,73,44,117.00
09/29/2004,13:11,1036.25,1036.25,1035.75,1035.75,372,216,588.00
09/29/2004,13:12,1036.00,1036.00,1035.75,1036.00,8,916,924.00
09/29/2004,13:13,1035.75,1035.75,1035.25,1035.25,110,1316,1426.00
09/29/2004,13:14,1035.50,1035.50,1035.25,1035.25,919,68,987.00
09/29/2004,13:15,1035.25,1035.50,1035.25,1035.25,47,68,115.00
09/29/2004,13:16,1035.50,1035.50,1035.25,1035.25,126,192,318.00
09/29/2004,13:17,1035.50,1035.75,1035.25,1035.75,475,667,1142.00
09/29/2004,13:18,1035.75,1035.75,1035.50,1035.75,577,14,591.00
09/29/2004,13:19,1035.75,1036.00,1035.50,1035.75,331,379,710.00
09/29/2004,13:20,1035.75,1035.75,1035.25,1035.25,93,664,757.00
09/29/2004,13:21,1035.25,1035.50,1034.50,1034.50,429,3813,4242.00
09/29/2004,13:22,1034.75,1035.00,1034.75,1035.00,403,379,782.00
09/29/2004,13:23,1034.75,1035.25,1034.75,1035.25,510,239,749.00
09/29/2004,13:24,1035.00,1035.25,1035.00,1035.25,34,280,314.00
09/29/2004,13:25,1035.25,1035.50,1035.25,1035.50,1328,12,1340.00
09/29/2004,13:26,1035.50,1035.50,1035.00,1035.50,207,367,574.00
09/29/2004,13:27,1035.50,1035.75,1035.25,1035.75,299,277,576.00
09/29/2004,13:28,1035.75,1035.75,1035.25,1035.25,19,543,562.00
09/29/2004,13:29,1035.25,1035.50,1035.00,1035.00,167,563,730.00
09/29/2004,13:30,1035.25,1035.75,1035.00,1035.75,603,23,626.00
09/29/2004,13:31,1035.75,1036.50,1035.50,1035.75,2056,1669,3725.00
09/29/2004,13:32,1036.00,1036.00,1035.75,1036.00,384,5,389.00
09/29/2004,13:33,1036.25,1036.25,1035.75,1035.75,238,431,669.00
09/29/2004,13:34,1035.75,1036.00,1035.75,1036.00,254,21,275.00
09/29/2004,13:35,1036.00,1036.00,1035.50,1036.00,454,288,742.00
09/29/2004,13:36,1036.00,1036.25,1036.00,1036.00,46,151,197.00
09/29/2004,13:37,1036.00,1036.25,1035.75,1035.75,112,209,321.00
09/29/2004,13:38,1036.00,1036.50,1036.00,1036.25,1212,126,1338.00
09/29/2004,13:39,1036.00,1036.25,1035.75,1035.75,9,197,206.00
09/29/2004,13:40,1035.75,1036.00,1035.50,1035.75,21,416,437.00
09/29/2004,13:41,1035.75,1035.75,1035.50,1035.75,11,17,28.00
09/29/2004,13:42,1035.75,1036.00,1035.75,1035.75,440,378,818.00
09/29/2004,13:43,1035.75,1036.00,1035.50,1036.00,95,55,150.00
09/29/2004,13:44,1036.00,1036.25,1035.75,1036.00,147,260,407.00
09/29/2004,13:45,1035.75,1036.00,1035.25,1035.75,669,972,1641.00
09/29/2004,13:46,1035.75,1036.00,1035.50,1036.00,222,78,300.00
09/29/2004,13:47,1036.00,1036.00,1035.75,1035.75,29,62,91.00
09/29/2004,13:48,1036.00,1036.50,1035.75,1036.25,805,182,987.00
09/29/2004,13:49,1036.25,1036.75,1036.00,1036.50,883,586,1469.00
09/29/2004,13:50,1036.50,1037.25,1036.25,1037.00,2085,625,2710.00
09/29/2004,13:51,1037.00,1037.25,1036.75,1037.25,894,99,993.00
09/29/2004,13:52,1037.25,1037.50,1037.00,1037.50,994,433,1427.00
09/29/2004,13:53,1037.25,1037.50,1037.00,1037.00,407,736,1143.00
09/29/2004,13:54,1037.00,1037.25,1036.75,1037.25,603,300,903.00
09/29/2004,13:55,1037.25,1037.75,1037.00,1037.50,1528,735,2263.00
09/29/2004,13:56,1037.50,1037.50,1037.25,1037.25,303,51,354.00
09/29/2004,13:57,1037.25,1037.50,1037.00,1037.00,569,768,1337.00
09/29/2004,13:58,1037.00,1037.25,1037.00,1037.25,728,60,788.00
09/29/2004,13:59,1037.25,1037.25,1037.00,1037.25,60,734,794.00
09/29/2004,14:00,1037.25,1037.50,1037.00,1037.00,378,100,478.00
09/29/2004,14:01,1037.25,1037.25,1036.75,1037.00,227,580,807.00
09/29/2004,14:02,1037.00,1037.25,1036.75,1037.00,196,187,383.00
09/29/2004,14:03,1037.00,1037.50,1037.00,1037.25,566,98,664.00
09/29/2004,14:04,1037.25,1037.25,1037.00,1037.25,641,274,915.00
09/29/2004,14:05,1037.25,1038.00,1037.25,1037.75,1952,430,2382.00
09/29/2004,14:06,1037.75,1038.50,1037.50,1038.25,3055,1115,4170.00
09/29/2004,14:07,1038.25,1038.25,1038.00,1038.00,1421,39,1460.00
09/29/2004,14:08,1038.25,1038.50,1038.00,1038.25,595,569,1164.00
09/29/2004,14:09,1038.25,1038.75,1038.00,1038.25,1510,1356,2866.00
09/29/2004,14:10,1038.25,1038.25,1038.00,1038.00,440,72,512.00
09/29/2004,14:11,1038.25,1038.50,1038.00,1038.25,875,552,1427.00
09/29/2004,14:12,1038.25,1038.50,1037.75,1037.75,695,1257,1952.00
09/29/2004,14:13,1038.00,1038.00,1037.75,1037.75,88,397,485.00
09/29/2004,14:14,1038.00,1038.00,1037.75,1038.00,415,423,838.00
09/29/2004,14:15,1038.25,1038.25,1037.75,1037.75,177,500,677.00
09/29/2004,14:16,1038.00,1038.25,1037.75,1038.00,891,27,918.00
09/29/2004,14:17,1038.00,1038.50,1038.00,1038.25,689,250,939.00
09/29/2004,14:18,1038.25,1038.50,1038.00,1038.50,839,222,1061.00
09/29/2004,14:19,1038.75,1038.75,1038.25,1038.50,294,319,613.00
09/29/2004,14:20,1038.50,1038.50,1038.00,1038.00,20,627,647.00
09/29/2004,14:21,1038.00,1038.25,1037.50,1037.50,476,1131,1607.00
09/29/2004,14:22,1037.50,1037.75,1037.25,1037.25,455,1071,1526.00
09/29/2004,14:23,1037.50,1037.50,1037.00,1037.25,461,1657,2118.00
09/29/2004,14:24,1037.25,1037.75,1037.25,1037.25,673,822,1495.00
09/29/2004,14:25,1037.25,1037.75,1037.25,1037.25,148,268,416.00
09/29/2004,14:26,1037.50,1038.25,1037.25,1038.00,1517,477,1994.00
09/29/2004,14:27,1038.25,1038.25,1038.00,1038.00,1423,41,1464.00
09/29/2004,14:28,1038.25,1038.25,1037.50,1037.50,216,1217,1433.00
09/29/2004,14:29,1037.75,1038.00,1037.50,1037.75,310,133,443.00
09/29/2004,14:30,1037.75,1037.75,1037.50,1037.75,357,29,386.00
09/29/2004,14:31,1037.50,1037.75,1037.25,1037.25,221,951,1172.00
09/29/2004,14:32,1037.25,1037.50,1037.25,1037.25,71,184,255.00
09/29/2004,14:33,1037.50,1037.75,1037.25,1037.50,698,1051,1749.00
09/29/2004,14:34,1037.50,1038.00,1037.25,1037.75,482,204,686.00
09/29/2004,14:35,1037.75,1038.00,1037.50,1037.75,653,161,814.00
09/29/2004,14:36,1037.75,1038.25,1037.50,1038.25,1558,41,1599.00
09/29/2004,14:37,1038.00,1038.25,1037.75,1038.00,307,362,669.00
09/29/2004,14:38,1038.25,1038.75,1038.00,1038.50,2569,656,3225.00
09/29/2004,14:39,1038.50,1038.75,1038.25,1038.50,1106,523,1629.00
09/29/2004,14:40,1038.50,1038.50,1038.00,1038.50,468,643,1111.00
09/29/2004,14:41,1038.25,1038.75,1038.00,1038.50,1168,498,1666.00
09/29/2004,14:42,1038.50,1039.25,1038.50,1038.75,4250,675,4925.00
09/29/2004,14:43,1039.00,1039.00,1038.75,1038.75,402,1608,2010.00
09/29/2004,14:44,1039.00,1039.00,1038.50,1038.75,330,415,745.00
09/29/2004,14:45,1038.75,1039.50,1038.75,1039.00,2440,1542,3982.00
09/29/2004,14:46,1039.25,1039.25,1039.00,1039.25,1891,205,2096.00
09/29/2004,14:47,1039.25,1039.25,1038.75,1038.75,556,1324,1880.00
09/29/2004,14:48,1039.00,1039.00,1038.75,1038.75,756,886,1642.00
09/29/2004,14:49,1038.75,1039.00,1038.50,1038.75,901,1381,2282.00
09/29/2004,14:50,1038.75,1039.25,1038.75,1039.00,493,650,1143.00
09/29/2004,14:51,1039.00,1039.25,1038.75,1039.00,425,406,831.00
09/29/2004,14:52,1039.25,1039.25,1038.75,1039.00,1491,481,1972.00
09/29/2004,14:53,1039.00,1039.00,1038.75,1038.75,863,549,1412.00
09/29/2004,14:54,1039.00,1039.00,1038.75,1039.00,1090,40,1130.00
09/29/2004,14:55,1039.00,1039.50,1038.75,1039.25,1764,514,2278.00
09/29/2004,14:56,1039.25,1039.50,1038.75,1039.00,672,1503,2175.00
09/29/2004,14:57,1039.25,1039.25,1039.00,1039.25,102,235,337.00
09/29/2004,14:58,1039.25,1040.00,1039.25,1040.00,4944,673,5617.00
09/29/2004,14:59,1040.00,1040.25,1039.75,1039.75,2385,1125,3510.00
09/29/2004,15:00,1040.00,1040.25,1039.75,1039.75,1676,2873,4549.00
09/29/2004,15:01,1039.75,1040.00,1039.25,1039.50,1366,5242,6608.00
09/29/2004,15:02,1039.50,1039.75,1039.25,1039.75,1502,130,1632.00
09/29/2004,15:03,1039.75,1040.25,1039.50,1040.00,2642,608,3250.00
09/29/2004,15:04,1040.00,1040.00,1039.50,1039.50,725,998,1723.00
09/29/2004,15:05,1039.75,1039.75,1039.50,1039.75,621,68,689.00
09/29/2004,15:06,1039.50,1039.75,1039.50,1039.50,336,106,442.00
09/29/2004,15:07,1039.50,1039.75,1039.50,1039.50,286,265,551.00
09/29/2004,15:08,1039.50,1039.75,1039.50,1039.50,24,519,543.00
09/29/2004,15:09,1039.75,1039.75,1039.50,1039.50,192,468,660.00
09/29/2004,15:10,1039.50,1039.75,1039.50,1039.75,484,174,658.00
09/29/2004,15:11,1039.50,1040.25,1039.50,1040.00,2126,669,2795.00
09/29/2004,15:12,1040.25,1040.75,1040.00,1040.25,5295,848,6143.00
09/29/2004,15:13,1040.25,1040.50,1040.25,1040.50,550,179,729.00
09/29/2004,15:14,1040.50,1040.50,1040.25,1040.25,177,566,743.00
09/29/2004,15:15,1040.25,1040.75,1040.00,1040.75,2585,2857,5442.00
09/29/2004,15:16,1040.75,1040.75,1040.75,1040.75,3,0,3.00
09/29/2004,15:31,1040.50,1040.75,1040.50,1040.75,18,129,147.00
09/29/2004,15:32,1040.50,1041.00,1040.50,1040.75,357,14,371.00
09/29/2004,15:33,1040.75,1041.00,1040.75,1041.00,6,3,9.00
09/29/2004,15:34,1040.75,1041.00,1040.75,1040.75,1,371,372.00
09/29/2004,15:35,1040.50,1040.75,1040.50,1040.75,78,4,82.00
09/29/2004,15:36,1040.75,1040.75,1040.50,1040.50,5,15,20.00
09/29/2004,15:37,1040.50,1040.75,1040.50,1040.75,101,11,112.00
09/29/2004,15:38,1040.75,1040.75,1040.50,1040.75,94,10,104.00
09/29/2004,15:39,1040.75,1040.75,1040.50,1040.50,1,1,2.00
09/29/2004,15:40,1040.75,1040.75,1040.50,1040.50,6,5,11.00
09/29/2004,15:41,1040.75,1040.75,1040.50,1040.75,47,14,61.00
09/29/2004,15:42,1040.50,1040.50,1040.50,1040.50,0,34,34.00
09/29/2004,15:43,1040.50,1040.75,1040.50,1040.75,2,81,83.00
09/29/2004,15:44,1040.75,1040.75,1040.50,1040.50,5,30,35.00
09/29/2004,15:45,1040.50,1040.50,1040.50,1040.50,0,30,30.00
09/29/2004,15:46,1040.50,1040.50,1040.50,1040.50,0,270,270.00
09/29/2004,15:47,1040.75,1040.75,1040.50,1040.50,1,5,6.00
09/29/2004,15:48,1040.75,1040.75,1040.75,1040.75,181,0,181.00
09/29/2004,15:49,1040.75,1040.75,1040.75,1040.75,119,0,119.00
09/29/2004,15:50,1040.75,1041.00,1040.75,1041.00,21,0,21.00
09/29/2004,15:51,1041.00,1041.00,1040.75,1040.75,2,25,27.00
09/29/2004,15:52,1041.00,1041.00,1040.75,1041.00,111,1,112.00
09/29/2004,15:53,1041.25,1041.25,1041.25,1041.25,22,0,22.00
09/29/2004,15:54,1041.00,1041.25,1040.75,1040.75,2,431,433.00
09/29/2004,15:55,1040.75,1041.00,1040.75,1041.00,1,4,5.00
09/29/2004,15:56,1040.75,1041.00,1040.75,1041.00,25,2,27.00
09/29/2004,15:57,1040.75,1040.75,1040.75,1040.75,0,13,13.00
09/29/2004,15:58,1040.75,1040.75,1040.75,1040.75,0,40,40.00
09/29/2004,15:59,1040.50,1040.50,1040.50,1040.50,0,105,105.00
09/29/2004,16:00,1040.50,1040.75,1040.50,1040.75,12,31,43.00
09/29/2004,17:01,1040.75,1040.75,1040.75,1040.75,0,9,9.00
09/29/2004,17:02,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/29/2004,17:03,1040.75,1040.75,1040.75,1040.75,0,50,50.00
09/29/2004,17:04,1041.00,1041.00,1040.75,1040.75,5,13,18.00
09/29/2004,17:06,1041.00,1041.00,1041.00,1041.00,1,0,1.00
09/29/2004,17:08,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/29/2004,17:09,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/29/2004,17:10,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/29/2004,17:11,1040.75,1041.00,1040.75,1041.00,5,1,6.00
09/29/2004,17:12,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/29/2004,17:14,1040.75,1040.75,1040.50,1040.50,0,21,21.00
09/29/2004,17:15,1040.75,1040.75,1040.25,1040.25,17,140,157.00
09/29/2004,17:16,1040.25,1040.50,1040.25,1040.50,5,152,157.00
09/29/2004,17:17,1040.50,1040.50,1040.25,1040.25,10,14,24.00
09/29/2004,17:18,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,17:19,1040.25,1040.50,1040.25,1040.50,3,14,17.00
09/29/2004,17:20,1040.25,1040.50,1040.25,1040.50,5,1,6.00
09/29/2004,17:21,1040.25,1040.50,1040.25,1040.50,38,8,46.00
09/29/2004,17:22,1040.50,1040.50,1040.25,1040.50,5,1,6.00
09/29/2004,17:23,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/29/2004,17:24,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/29/2004,17:27,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,17:28,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,17:29,1040.50,1040.50,1040.50,1040.50,16,0,16.00
09/29/2004,17:30,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,17:34,1040.50,1040.50,1040.50,1040.50,15,0,15.00
09/29/2004,17:35,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/29/2004,17:36,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/29/2004,17:38,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,17:42,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/29/2004,17:43,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/29/2004,17:45,1040.50,1040.50,1040.50,1040.50,2,0,2.00
09/29/2004,17:46,1040.25,1040.50,1040.25,1040.50,2,1,3.00
09/29/2004,17:47,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,17:48,1040.50,1040.50,1040.50,1040.50,9,0,9.00
09/29/2004,17:49,1040.50,1040.50,1040.50,1040.50,11,0,11.00
09/29/2004,17:51,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,17:52,1040.50,1040.50,1040.25,1040.25,5,1,6.00
09/29/2004,17:54,1040.50,1040.50,1040.50,1040.50,16,0,16.00
09/29/2004,17:56,1040.50,1040.50,1040.50,1040.50,5,0,5.00
09/29/2004,17:58,1040.50,1040.50,1040.50,1040.50,10,0,10.00
09/29/2004,18:01,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,18:03,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,18:05,1040.50,1040.50,1040.50,1040.50,3,0,3.00
09/29/2004,18:06,1040.75,1040.75,1040.25,1040.25,1,1,2.00
09/29/2004,18:08,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,18:11,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/29/2004,18:13,1040.50,1040.50,1040.50,1040.50,0,10,10.00
09/29/2004,18:19,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/29/2004,18:20,1040.25,1040.25,1040.25,1040.25,0,4,4.00
09/29/2004,18:23,1040.50,1040.50,1040.50,1040.50,5,0,5.00
09/29/2004,18:26,1040.50,1040.75,1040.50,1040.75,43,0,43.00
09/29/2004,18:27,1040.50,1040.50,1040.50,1040.50,0,2,2.00
09/29/2004,18:29,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/29/2004,18:32,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/29/2004,18:36,1040.50,1040.50,1040.25,1040.50,6,3,9.00
09/29/2004,18:39,1040.50,1040.50,1040.50,1040.50,4,0,4.00
09/29/2004,18:41,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/29/2004,18:50,1040.75,1040.75,1040.75,1040.75,23,0,23.00
09/29/2004,18:51,1040.75,1041.00,1040.75,1041.00,8,0,8.00
09/29/2004,18:54,1041.00,1041.00,1041.00,1041.00,1,0,1.00
09/29/2004,18:58,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/29/2004,19:00,1040.75,1040.75,1040.75,1040.75,0,1,1.00
09/29/2004,19:09,1040.50,1040.50,1040.50,1040.50,0,19,19.00
09/29/2004,19:11,1040.50,1040.50,1040.25,1040.25,0,8,8.00
09/29/2004,19:14,1040.50,1040.50,1040.50,1040.50,5,0,5.00
09/29/2004,19:16,1040.25,1040.25,1040.25,1040.25,0,3,3.00
09/29/2004,19:17,1040.50,1040.50,1040.50,1040.50,31,0,31.00
09/29/2004,19:18,1040.50,1040.50,1040.25,1040.50,7,1,8.00
09/29/2004,19:19,1040.50,1040.50,1040.50,1040.50,8,0,8.00
09/29/2004,19:20,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/29/2004,19:21,1040.50,1040.50,1040.50,1040.50,10,0,10.00
09/29/2004,19:22,1040.50,1040.50,1040.50,1040.50,4,0,4.00
09/29/2004,19:23,1040.50,1040.50,1040.50,1040.50,6,0,6.00
09/29/2004,19:24,1040.50,1040.75,1040.50,1040.75,174,4,178.00
09/29/2004,19:26,1040.75,1040.75,1040.75,1040.75,14,0,14.00
09/29/2004,19:27,1040.75,1040.75,1040.75,1040.75,55,0,55.00
09/29/2004,19:28,1040.75,1040.75,1040.75,1040.75,12,0,12.00
09/29/2004,19:29,1040.75,1040.75,1040.75,1040.75,6,0,6.00
09/29/2004,19:31,1040.75,1040.75,1040.75,1040.75,18,0,18.00
09/29/2004,19:32,1040.75,1040.75,1040.50,1040.50,11,1,12.00
09/29/2004,19:33,1040.75,1040.75,1040.75,1040.75,10,0,10.00
09/29/2004,19:34,1040.75,1040.75,1040.75,1040.75,23,0,23.00
09/29/2004,19:35,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/29/2004,19:37,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/29/2004,19:38,1040.50,1040.50,1040.50,1040.50,0,5,5.00
09/29/2004,19:39,1040.75,1041.00,1040.50,1040.50,17,1,18.00
09/29/2004,19:40,1040.75,1040.75,1040.75,1040.75,84,0,84.00
09/29/2004,19:44,1040.50,1040.50,1040.50,1040.50,0,3,3.00
09/29/2004,19:45,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/29/2004,19:46,1040.50,1040.50,1040.50,1040.50,0,2,2.00
09/29/2004,19:50,1040.75,1040.75,1040.75,1040.75,10,0,10.00
09/29/2004,19:55,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/29/2004,19:58,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/29/2004,19:59,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/29/2004,20:00,1040.50,1040.50,1040.50,1040.50,0,11,11.00
09/29/2004,20:01,1040.50,1040.50,1040.50,1040.50,0,5,5.00
09/29/2004,20:03,1040.50,1040.50,1040.50,1040.50,0,6,6.00
09/29/2004,20:04,1040.50,1040.75,1040.50,1040.75,1,2,3.00
09/29/2004,20:05,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/29/2004,20:06,1040.50,1040.50,1040.50,1040.50,0,1,1.00
09/29/2004,20:10,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/29/2004,20:16,1040.75,1040.75,1040.75,1040.75,1,0,1.00
09/29/2004,20:18,1040.75,1040.75,1040.75,1040.75,2,0,2.00
09/29/2004,20:22,1040.75,1040.75,1040.75,1040.75,37,0,37.00
09/29/2004,20:23,1040.75,1040.75,1040.75,1040.75,15,0,15.00
09/29/2004,20:24,1040.75,1041.00,1040.75,1041.00,26,0,26.00
09/29/2004,20:25,1041.00,1041.00,1040.75,1040.75,25,1,26.00
09/29/2004,20:27,1041.00,1041.00,1041.00,1041.00,50,0,50.00
09/29/2004,20:28,1041.00,1041.00,1041.00,1041.00,16,0,16.00
09/29/2004,20:29,1041.00,1041.00,1041.00,1041.00,3,0,3.00
09/29/2004,20:31,1041.00,1041.00,1041.00,1041.00,2,0,2.00
09/29/2004,20:33,1041.00,1041.00,1041.00,1041.00,1,0,1.00
09/29/2004,20:34,1041.00,1041.00,1041.00,1041.00,5,0,5.00
09/29/2004,20:41,1041.00,1041.00,1041.00,1041.00,2,0,2.00
09/29/2004,20:42,1041.00,1041.00,1041.00,1041.00,3,0,3.00
09/29/2004,20:44,1041.00,1041.00,1041.00,1041.00,1,0,1.00
09/29/2004,20:45,1041.25,1041.50,1041.25,1041.50,168,0,168.00
09/29/2004,20:46,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,20:47,1041.00,1041.00,1041.00,1041.00,0,2,2.00
09/29/2004,20:49,1041.25,1041.25,1041.25,1041.25,4,0,4.00
09/29/2004,20:50,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/29/2004,20:51,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/29/2004,20:54,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/29/2004,20:59,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/29/2004,21:00,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/29/2004,21:03,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/29/2004,21:06,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/29/2004,21:07,1041.25,1041.25,1041.25,1041.25,21,0,21.00
09/29/2004,21:08,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/29/2004,21:10,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/29/2004,21:11,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/29/2004,21:13,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/29/2004,21:17,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/29/2004,21:18,1041.25,1041.25,1041.25,1041.25,11,0,11.00
09/29/2004,21:20,1041.25,1041.25,1041.25,1041.25,4,0,4.00
09/29/2004,21:21,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/29/2004,21:23,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/29/2004,21:25,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,21:30,1041.25,1041.25,1041.25,1041.25,0,21,21.00
09/29/2004,21:31,1041.25,1041.25,1041.25,1041.25,0,5,5.00
09/29/2004,21:34,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,21:35,1041.25,1041.25,1041.25,1041.25,0,2,2.00
09/29/2004,21:36,1041.25,1041.50,1041.25,1041.50,4,1,5.00
09/29/2004,21:38,1041.25,1041.50,1041.25,1041.50,1,1,2.00
09/29/2004,21:40,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,21:42,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/29/2004,21:43,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/29/2004,21:44,1041.25,1041.25,1041.25,1041.25,0,105,105.00
09/29/2004,21:45,1041.25,1041.25,1041.25,1041.25,0,6,6.00
09/29/2004,21:46,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,21:49,1041.50,1041.50,1041.50,1041.50,46,0,46.00
09/29/2004,21:50,1041.50,1041.50,1041.50,1041.50,15,0,15.00
09/29/2004,21:51,1041.50,1041.50,1041.50,1041.50,39,0,39.00
09/29/2004,21:52,1041.50,1041.50,1041.50,1041.50,4,0,4.00
09/29/2004,21:56,1041.25,1041.25,1041.25,1041.25,0,5,5.00
09/29/2004,21:57,1041.25,1041.50,1041.25,1041.50,2,1,3.00
09/29/2004,21:59,1041.25,1041.25,1041.25,1041.25,0,7,7.00
09/29/2004,22:00,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,22:02,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/29/2004,22:03,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,22:04,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,22:05,1041.50,1041.50,1041.50,1041.50,6,0,6.00
09/29/2004,22:09,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,22:10,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/29/2004,22:11,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/29/2004,22:12,1041.50,1041.50,1041.50,1041.50,10,0,10.00
09/29/2004,22:13,1041.50,1041.50,1041.25,1041.25,5,1,6.00
09/29/2004,22:21,1041.50,1041.75,1041.50,1041.75,43,0,43.00
09/29/2004,22:22,1041.75,1041.75,1041.75,1041.75,4,0,4.00
09/29/2004,22:23,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/29/2004,22:24,1041.50,1041.50,1041.50,1041.50,0,8,8.00
09/29/2004,22:25,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/29/2004,22:26,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/29/2004,22:27,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/29/2004,22:30,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/29/2004,22:38,1041.25,1041.25,1041.25,1041.25,0,6,6.00
09/29/2004,22:44,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/29/2004,22:46,1041.25,1041.25,1041.25,1041.25,0,6,6.00
09/29/2004,22:47,1041.25,1041.25,1041.25,1041.25,0,5,5.00
09/29/2004,22:48,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/29/2004,22:57,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/29/2004,22:58,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,22:59,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/29/2004,23:01,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,23:03,1041.50,1041.50,1041.50,1041.50,35,0,35.00
09/29/2004,23:07,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,23:09,1041.25,1041.25,1041.25,1041.25,0,25,25.00
09/29/2004,23:10,1041.25,1041.25,1041.25,1041.25,0,25,25.00
09/29/2004,23:13,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,23:15,1041.25,1041.25,1041.25,1041.25,0,11,11.00
09/29/2004,23:16,1041.25,1041.25,1041.25,1041.25,0,4,4.00
09/29/2004,23:17,1041.25,1041.25,1041.25,1041.25,0,4,4.00
09/29/2004,23:23,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/29/2004,23:26,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/29/2004,23:27,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/29/2004,23:30,1041.25,1041.25,1041.25,1041.25,0,10,10.00
09/29/2004,23:33,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/29/2004,23:40,1041.50,1041.50,1041.50,1041.50,6,0,6.00
09/29/2004,23:46,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/29/2004,23:47,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/29/2004,23:54,1041.25,1041.50,1041.25,1041.50,1,1,2.00
09/29/2004,23:58,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/29/2004,23:59,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,00:00,1041.25,1041.50,1041.25,1041.50,1,1,2.00
09/30/2004,00:01,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/30/2004,00:02,1041.50,1041.50,1041.50,1041.50,15,0,15.00
09/30/2004,00:03,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,00:06,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,00:07,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,00:08,1041.75,1041.75,1041.75,1041.75,11,0,11.00
09/30/2004,00:09,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,00:24,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,00:25,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,00:28,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,00:31,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,00:34,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,00:35,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,00:37,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,00:41,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,00:50,1041.75,1041.75,1041.75,1041.75,4,0,4.00
09/30/2004,00:54,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,00:55,1041.75,1041.75,1041.50,1041.50,1,45,46.00
09/30/2004,00:57,1041.50,1041.50,1041.50,1041.50,0,21,21.00
09/30/2004,00:58,1041.50,1041.50,1041.25,1041.25,0,53,53.00
09/30/2004,01:01,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/30/2004,01:02,1041.25,1041.50,1041.25,1041.25,2,5,7.00
09/30/2004,01:03,1041.00,1041.00,1041.00,1041.00,0,20,20.00
09/30/2004,01:05,1041.25,1041.25,1041.25,1041.25,52,0,52.00
09/30/2004,01:06,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/30/2004,01:07,1041.25,1041.25,1041.25,1041.25,5,0,5.00
09/30/2004,01:08,1041.25,1041.25,1041.25,1041.25,2,0,2.00
09/30/2004,01:11,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,01:14,1041.25,1041.50,1041.25,1041.50,1,29,30.00
09/30/2004,01:17,1041.25,1041.25,1041.25,1041.25,0,7,7.00
09/30/2004,01:18,1041.25,1041.50,1041.25,1041.50,31,2,33.00
09/30/2004,01:19,1041.50,1041.50,1041.50,1041.50,19,0,19.00
09/30/2004,01:20,1041.50,1041.75,1041.50,1041.75,123,0,123.00
09/30/2004,01:21,1041.75,1041.75,1041.75,1041.75,90,0,90.00
09/30/2004,01:22,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,01:24,1041.50,1041.75,1041.50,1041.75,2,1,3.00
09/30/2004,01:25,1041.50,1041.50,1041.50,1041.50,0,12,12.00
09/30/2004,01:26,1041.50,1041.50,1041.50,1041.50,0,17,17.00
09/30/2004,01:27,1041.50,1041.50,1041.50,1041.50,0,51,51.00
09/30/2004,01:30,1041.75,1041.75,1041.50,1041.50,5,10,15.00
09/30/2004,01:31,1041.50,1041.75,1041.50,1041.75,2,10,12.00
09/30/2004,01:33,1041.50,1041.50,1041.50,1041.50,0,108,108.00
09/30/2004,01:34,1041.50,1041.50,1041.50,1041.50,0,160,160.00
09/30/2004,01:35,1041.50,1041.50,1041.50,1041.50,0,37,37.00
09/30/2004,01:37,1041.50,1041.50,1041.50,1041.50,0,5,5.00
09/30/2004,01:38,1041.50,1041.50,1041.50,1041.50,0,5,5.00
09/30/2004,01:44,1041.50,1041.50,1041.50,1041.50,0,30,30.00
09/30/2004,01:46,1041.25,1041.25,1041.25,1041.25,0,35,35.00
09/30/2004,01:47,1041.25,1041.25,1041.25,1041.25,0,73,73.00
09/30/2004,01:48,1041.25,1041.25,1041.25,1041.25,0,8,8.00
09/30/2004,01:50,1041.25,1041.25,1041.25,1041.25,0,12,12.00
09/30/2004,01:51,1041.00,1041.25,1041.00,1041.25,1,145,146.00
09/30/2004,01:52,1041.00,1041.00,1041.00,1041.00,0,6,6.00
09/30/2004,01:53,1041.25,1041.25,1041.25,1041.25,5,0,5.00
09/30/2004,01:56,1041.25,1041.25,1041.00,1041.00,2,4,6.00
09/30/2004,01:57,1041.00,1041.00,1041.00,1041.00,0,1,1.00
09/30/2004,01:59,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/30/2004,02:00,1041.25,1041.25,1041.25,1041.25,62,0,62.00
09/30/2004,02:01,1041.25,1041.25,1041.00,1041.00,74,6,80.00
09/30/2004,02:02,1041.00,1041.25,1040.75,1041.25,27,44,71.00
09/30/2004,02:03,1041.25,1041.25,1041.00,1041.00,5,3,8.00
09/30/2004,02:04,1041.00,1041.00,1041.00,1041.00,0,19,19.00
09/30/2004,02:05,1041.00,1041.00,1041.00,1041.00,0,65,65.00
09/30/2004,02:06,1041.25,1041.25,1041.00,1041.00,20,40,60.00
09/30/2004,02:07,1041.00,1041.00,1040.75,1040.75,0,402,402.00
09/30/2004,02:08,1041.00,1041.00,1041.00,1041.00,126,0,126.00
09/30/2004,02:09,1041.00,1041.00,1041.00,1041.00,15,0,15.00
09/30/2004,02:10,1041.25,1041.25,1041.25,1041.25,258,0,258.00
09/30/2004,02:11,1041.00,1041.00,1041.00,1041.00,0,5,5.00
09/30/2004,02:12,1041.00,1041.00,1041.00,1041.00,0,6,6.00
09/30/2004,02:13,1041.00,1041.00,1041.00,1041.00,0,47,47.00
09/30/2004,02:14,1041.00,1041.25,1041.00,1041.25,73,1,74.00
09/30/2004,02:15,1041.25,1041.50,1041.25,1041.50,142,0,142.00
09/30/2004,02:16,1041.50,1041.50,1041.50,1041.50,114,0,114.00
09/30/2004,02:17,1041.75,1042.00,1041.75,1041.75,275,46,321.00
09/30/2004,02:18,1041.75,1041.75,1041.50,1041.50,0,39,39.00
09/30/2004,02:19,1041.50,1041.50,1041.50,1041.50,0,8,8.00
09/30/2004,02:20,1041.50,1041.50,1041.50,1041.50,0,32,32.00
09/30/2004,02:21,1041.75,1041.75,1041.75,1041.75,18,0,18.00
09/30/2004,02:23,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,02:24,1041.50,1041.75,1041.50,1041.75,1,18,19.00
09/30/2004,02:25,1041.75,1041.75,1041.50,1041.50,87,100,187.00
09/30/2004,02:26,1041.50,1041.50,1041.50,1041.50,0,8,8.00
09/30/2004,02:27,1041.50,1041.50,1041.50,1041.50,0,41,41.00
09/30/2004,02:28,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,02:29,1041.50,1041.50,1041.50,1041.50,0,31,31.00
09/30/2004,02:30,1041.50,1041.50,1041.50,1041.50,0,4,4.00
09/30/2004,02:31,1041.50,1041.75,1041.50,1041.75,8,1,9.00
09/30/2004,02:32,1041.50,1041.75,1041.50,1041.50,9,11,20.00
09/30/2004,02:33,1041.75,1042.00,1041.50,1041.50,39,5,44.00
09/30/2004,02:34,1041.50,1041.50,1041.25,1041.50,16,42,58.00
09/30/2004,02:35,1041.50,1041.50,1041.25,1041.25,66,14,80.00
09/30/2004,02:37,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/30/2004,02:38,1041.25,1041.25,1041.25,1041.25,0,41,41.00
09/30/2004,02:39,1041.25,1041.50,1041.25,1041.50,1,5,6.00
09/30/2004,02:41,1041.25,1041.50,1041.25,1041.50,24,5,29.00
09/30/2004,02:42,1041.50,1041.50,1041.50,1041.50,81,0,81.00
09/30/2004,02:43,1041.75,1041.75,1041.75,1041.75,154,0,154.00
09/30/2004,02:44,1041.75,1042.00,1041.75,1042.00,165,0,165.00
09/30/2004,02:45,1042.00,1042.00,1042.00,1042.00,311,0,311.00
09/30/2004,02:46,1042.00,1042.25,1042.00,1042.25,155,2,157.00
09/30/2004,02:47,1042.00,1042.25,1042.00,1042.00,3,27,30.00
09/30/2004,02:48,1042.00,1042.25,1042.00,1042.00,1,48,49.00
09/30/2004,02:49,1042.00,1042.25,1042.00,1042.25,5,25,30.00
09/30/2004,02:50,1042.25,1042.25,1042.00,1042.00,3,16,19.00
09/30/2004,02:51,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/30/2004,02:53,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/30/2004,02:54,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/30/2004,02:55,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/30/2004,02:56,1042.00,1042.25,1042.00,1042.25,1,10,11.00
09/30/2004,02:57,1042.00,1042.25,1042.00,1042.25,5,4,9.00
09/30/2004,02:58,1042.00,1042.00,1042.00,1042.00,0,5,5.00
09/30/2004,02:59,1042.00,1042.00,1042.00,1042.00,0,20,20.00
09/30/2004,03:00,1042.00,1042.00,1042.00,1042.00,0,30,30.00
09/30/2004,03:01,1042.00,1042.00,1042.00,1042.00,0,48,48.00
09/30/2004,03:02,1042.00,1042.00,1041.75,1041.75,0,7,7.00
09/30/2004,03:04,1042.00,1042.00,1041.75,1041.75,2,1,3.00
09/30/2004,03:05,1042.00,1042.00,1042.00,1042.00,6,0,6.00
09/30/2004,03:06,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/30/2004,03:07,1042.00,1042.00,1042.00,1042.00,56,0,56.00
09/30/2004,03:08,1042.00,1042.00,1042.00,1042.00,20,0,20.00
09/30/2004,03:09,1042.00,1042.00,1042.00,1042.00,5,0,5.00
09/30/2004,03:11,1042.00,1042.00,1042.00,1042.00,5,0,5.00
09/30/2004,03:13,1042.00,1042.00,1042.00,1042.00,46,0,46.00
09/30/2004,03:14,1042.00,1042.00,1042.00,1042.00,11,0,11.00
09/30/2004,03:15,1042.00,1042.00,1042.00,1042.00,5,0,5.00
09/30/2004,03:16,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/30/2004,03:21,1042.00,1042.00,1042.00,1042.00,5,0,5.00
09/30/2004,03:22,1042.00,1042.00,1042.00,1042.00,21,0,21.00
09/30/2004,03:23,1042.25,1042.25,1042.25,1042.25,1,0,1.00
09/30/2004,03:24,1042.25,1042.25,1042.25,1042.25,3,0,3.00
09/30/2004,03:25,1042.00,1042.00,1042.00,1042.00,0,1,1.00
09/30/2004,03:26,1042.00,1042.00,1042.00,1042.00,0,4,4.00
09/30/2004,03:27,1042.00,1042.00,1042.00,1042.00,0,2,2.00
09/30/2004,03:28,1042.00,1042.00,1042.00,1042.00,0,90,90.00
09/30/2004,03:29,1042.00,1042.00,1042.00,1042.00,0,12,12.00
09/30/2004,03:31,1041.75,1042.00,1041.75,1042.00,39,2,41.00
09/30/2004,03:32,1042.00,1042.00,1041.75,1042.00,23,1,24.00
09/30/2004,03:33,1042.00,1042.00,1042.00,1042.00,27,0,27.00
09/30/2004,03:34,1042.00,1042.00,1042.00,1042.00,61,0,61.00
09/30/2004,03:35,1041.75,1041.75,1041.75,1041.75,0,32,32.00
09/30/2004,03:36,1041.75,1041.75,1041.75,1041.75,0,10,10.00
09/30/2004,03:37,1041.75,1041.75,1041.75,1041.75,0,65,65.00
09/30/2004,03:38,1041.75,1041.75,1041.75,1041.75,0,19,19.00
09/30/2004,03:39,1041.75,1041.75,1041.75,1041.75,0,5,5.00
09/30/2004,03:40,1041.75,1041.75,1041.75,1041.75,0,5,5.00
09/30/2004,03:41,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/30/2004,03:42,1041.75,1041.75,1041.75,1041.75,0,4,4.00
09/30/2004,03:43,1041.75,1041.75,1041.75,1041.75,0,3,3.00
09/30/2004,03:44,1041.75,1041.75,1041.75,1041.75,0,45,45.00
09/30/2004,03:45,1041.75,1041.75,1041.75,1041.75,0,107,107.00
09/30/2004,03:48,1042.00,1042.00,1042.00,1042.00,2,0,2.00
09/30/2004,03:50,1041.75,1041.75,1041.75,1041.75,0,35,35.00
09/30/2004,03:51,1041.75,1041.75,1041.75,1041.75,0,5,5.00
09/30/2004,03:52,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/30/2004,03:53,1041.75,1041.75,1041.75,1041.75,0,8,8.00
09/30/2004,03:54,1041.75,1041.75,1041.75,1041.75,0,40,40.00
09/30/2004,03:55,1041.75,1041.75,1041.75,1041.75,0,2,2.00
09/30/2004,03:56,1042.00,1042.00,1042.00,1042.00,2,0,2.00
09/30/2004,03:57,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/30/2004,04:01,1042.00,1042.00,1042.00,1042.00,7,0,7.00
09/30/2004,04:03,1041.75,1041.75,1041.75,1041.75,0,15,15.00
09/30/2004,04:04,1041.75,1041.75,1041.75,1041.75,0,15,15.00
09/30/2004,04:05,1041.75,1041.75,1041.75,1041.75,0,6,6.00
09/30/2004,04:10,1041.75,1041.75,1041.75,1041.75,0,42,42.00
09/30/2004,04:11,1041.75,1041.75,1041.75,1041.75,0,2,2.00
09/30/2004,04:12,1041.75,1042.00,1041.75,1042.00,1,6,7.00
09/30/2004,04:13,1041.75,1041.75,1041.75,1041.75,0,11,11.00
09/30/2004,04:14,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/30/2004,04:15,1041.75,1041.75,1041.50,1041.50,0,6,6.00
09/30/2004,04:16,1041.50,1041.50,1041.50,1041.50,0,3,3.00
09/30/2004,04:18,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,04:19,1041.75,1041.75,1041.75,1041.75,10,0,10.00
09/30/2004,04:20,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,04:22,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,04:24,1041.50,1041.75,1041.50,1041.75,5,1,6.00
09/30/2004,04:25,1041.75,1041.75,1041.75,1041.75,11,0,11.00
09/30/2004,04:26,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/30/2004,04:27,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/30/2004,04:28,1041.75,1041.75,1041.75,1041.75,21,0,21.00
09/30/2004,04:29,1042.00,1042.00,1041.75,1041.75,100,11,111.00
09/30/2004,04:31,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/30/2004,04:33,1042.00,1042.00,1042.00,1042.00,50,0,50.00
09/30/2004,04:37,1041.75,1041.75,1041.75,1041.75,0,1,1.00
09/30/2004,04:39,1042.00,1042.00,1042.00,1042.00,1,0,1.00
09/30/2004,04:42,1041.75,1041.75,1041.75,1041.75,0,2,2.00
09/30/2004,04:44,1041.75,1041.75,1041.50,1041.50,0,142,142.00
09/30/2004,04:45,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,04:53,1041.50,1041.75,1041.50,1041.75,60,1,61.00
09/30/2004,04:54,1041.75,1041.75,1041.75,1041.75,29,0,29.00
09/30/2004,04:56,1041.75,1041.75,1041.75,1041.75,2,0,2.00
09/30/2004,04:57,1041.75,1041.75,1041.50,1041.75,6,1,7.00
09/30/2004,04:59,1041.75,1041.75,1041.75,1041.75,5,0,5.00
09/30/2004,05:08,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,05:09,1041.50,1041.50,1041.50,1041.50,0,70,70.00
09/30/2004,05:10,1041.50,1041.50,1041.50,1041.50,0,4,4.00
09/30/2004,05:11,1041.75,1041.75,1041.75,1041.75,7,0,7.00
09/30/2004,05:12,1041.50,1041.50,1041.50,1041.50,0,15,15.00
09/30/2004,05:13,1041.50,1041.50,1041.50,1041.50,0,12,12.00
09/30/2004,05:14,1041.50,1041.50,1041.50,1041.50,0,2,2.00
09/30/2004,05:15,1041.50,1041.50,1041.25,1041.50,5,2,7.00
09/30/2004,05:17,1041.75,1041.75,1041.75,1041.75,1,0,1.00
09/30/2004,05:18,1041.75,1041.75,1041.75,1041.75,3,0,3.00
09/30/2004,05:23,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,05:25,1041.50,1041.50,1041.50,1041.50,0,1,1.00
09/30/2004,05:26,1041.50,1041.50,1041.25,1041.25,0,29,29.00
09/30/2004,05:29,1041.25,1041.25,1041.25,1041.25,0,2,2.00
09/30/2004,05:33,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,05:36,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,05:38,1041.50,1041.50,1041.50,1041.50,4,0,4.00
09/30/2004,05:39,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/30/2004,05:41,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/30/2004,05:43,1041.25,1041.25,1041.25,1041.25,0,2,2.00
09/30/2004,05:45,1041.25,1041.25,1041.25,1041.25,0,3,3.00
09/30/2004,05:46,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/30/2004,05:47,1041.25,1041.25,1041.25,1041.25,0,1,1.00
09/30/2004,05:49,1041.25,1041.25,1041.25,1041.25,0,4,4.00
09/30/2004,05:50,1041.25,1041.25,1041.25,1041.25,0,7,7.00
09/30/2004,05:51,1041.25,1041.50,1041.25,1041.25,1,24,25.00
09/30/2004,05:52,1041.25,1041.25,1041.25,1041.25,0,5,5.00
09/30/2004,05:54,1041.25,1041.50,1041.25,1041.50,3,39,42.00
09/30/2004,05:56,1041.25,1041.25,1041.25,1041.25,0,25,25.00
09/30/2004,05:57,1041.25,1041.25,1041.25,1041.25,0,9,9.00
09/30/2004,05:58,1041.25,1041.25,1041.25,1041.25,0,13,13.00
09/30/2004,05:59,1041.50,1041.50,1041.50,1041.50,43,0,43.00
09/30/2004,06:00,1041.50,1041.50,1041.50,1041.50,76,0,76.00
09/30/2004,06:01,1041.50,1041.50,1041.50,1041.50,3,0,3.00
09/30/2004,06:02,1041.50,1041.50,1041.25,1041.25,113,2,115.00
09/30/2004,06:04,1041.25,1041.25,1041.25,1041.25,0,29,29.00
09/30/2004,06:05,1041.50,1041.50,1041.50,1041.50,17,0,17.00
09/30/2004,06:06,1041.50,1041.50,1041.50,1041.50,3,0,3.00
09/30/2004,06:08,1041.25,1041.25,1041.25,1041.25,0,100,100.00
09/30/2004,06:09,1041.00,1041.00,1041.00,1041.00,0,3,3.00
09/30/2004,06:14,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/30/2004,06:15,1041.25,1041.25,1041.25,1041.25,104,0,104.00
09/30/2004,06:16,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/30/2004,06:17,1041.25,1041.25,1041.00,1041.25,14,2,16.00
09/30/2004,06:19,1041.25,1041.25,1041.25,1041.25,1,0,1.00
09/30/2004,06:20,1041.25,1041.25,1041.25,1041.25,135,0,135.00
09/30/2004,06:21,1041.50,1041.50,1041.50,1041.50,75,0,75.00
09/30/2004,06:22,1041.50,1041.50,1041.25,1041.25,10,1,11.00
09/30/2004,06:23,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,06:24,1041.50,1041.50,1041.50,1041.50,12,0,12.00
09/30/2004,06:25,1041.50,1041.50,1041.50,1041.50,22,0,22.00
09/30/2004,06:27,1041.50,1041.50,1041.50,1041.50,5,0,5.00
09/30/2004,06:28,1041.50,1041.50,1041.50,1041.50,2,0,2.00
09/30/2004,06:29,1041.50,1041.50,1041.50,1041.50,1,0,1.00
09/30/2004,06:30,1041.25,1041.25,1041.00,1041.25,64,241,305.00
09/30/2004,06:31,1041.25,1041.50,1041.25,1041.25,6,27,33.00
09/30/2004,06:32,1041.25,1041.25,1041.25,1041.25,0,17,17.00
09/30/2004,06:33,1041.25,1041.25,1041.25,1041.25,0,15,15.00
09/30/2004,06:34,1041.25,1041.25,1041.25,1041.25,0,17,17.00
09/30/2004,06:35,1041.25,1041.25,1041.00,1041.00,0,5,5.00
09/30/2004,06:36,1041.25,1041.25,1041.25,1041.25,4,0,4.00
09/30/2004,06:37,1041.25,1041.25,1041.25,1041.25,10,0,10.00
09/30/2004,06:38,1041.25,1041.25,1041.25,1041.25,20,0,20.00
09/30/2004,06:39,1041.25,1041.25,1041.25,1041.25,76,0,76.00
09/30/2004,06:40,1041.25,1041.25,1041.25,1041.25,6,0,6.00
09/30/2004,06:42,1041.25,1041.50,1041.25,1041.50,49,0,49.00
09/30/2004,06:43,1041.25,1041.25,1041.00,1041.00,0,25,25.00
09/30/2004,06:45,1041.00,1041.00,1041.00,1041.00,0,22,22.00
09/30/2004,06:46,1041.00,1041.00,1041.00,1041.00,0,3,3.00
09/30/2004,06:47,1041.00,1041.00,1041.00,1041.00,0,10,10.00
09/30/2004,06:48,1041.00,1041.00,1040.75,1041.00,113,263,376.00
09/30/2004,06:49,1040.75,1041.00,1040.75,1041.00,121,1,122.00
09/30/2004,06:50,1041.00,1041.00,1041.00,1041.00,1,0,1.00
09/30/2004,06:51,1041.25,1041.25,1041.00,1041.00,100,24,124.00
09/30/2004,06:52,1041.25,1041.25,1041.25,1041.25,112,0,112.00
09/30/2004,06:53,1041.25,1041.25,1041.25,1041.25,24,0,24.00
09/30/2004,06:54,1041.25,1041.50,1041.25,1041.25,25,50,75.00
09/30/2004,06:55,1041.25,1041.25,1041.25,1041.25,0,25,25.00
09/30/2004,06:56,1041.25,1041.50,1041.25,1041.50,2,7,9.00
09/30/2004,06:57,1041.50,1041.50,1041.50,1041.50,7,0,7.00
09/30/2004,06:58,1041.25,1041.50,1041.25,1041.50,95,12,107.00
09/30/2004,06:59,1041.50,1041.50,1041.50,1041.50,48,0,48.00
09/30/2004,07:00,1041.50,1041.50,1041.50,1041.50,4,0,4.00
09/30/2004,07:01,1041.50,1041.50,1041.25,1041.50,119,5,124.00
09/30/2004,07:02,1041.50,1041.50,1041.50,1041.50,4,0,4.00
09/30/2004,07:03,1041.75,1041.75,1041.50,1041.50,2,1,3.00
09/30/2004,07:04,1041.50,1041.50,1041.50,1041.50,0,3,3.00
09/30/2004,07:06,1041.50,1041.50,1041.50,1041.50,0,4,4.00
09/30/2004,07:07,1041.50,1041.75,1041.50,1041.75,1,1,2.00
09/30/2004,07:08,1041.50,1041.50,1041.50,1041.50,0,13,13.00
09/30/2004,07:09,1041.50,1041.50,1041.50,1041.50,0,6,6.00
09/30/2004,07:10,1041.50,1041.75,1041.50,1041.75,10,71,81.00
09/30/2004,07:11,1041.25,1041.50,1041.25,1041.25,1,159,160.00
09/30/2004,07:12,1041.00,1041.25,1041.00,1041.25,100,14,114.00
09/30/2004,07:13,1041.25,1041.25,1041.25,1041.25,6,0,6.00
09/30/2004,07:15,1041.25,1041.25,1041.00,1041.25,270,4,274.00
09/30/2004,07:16,1041.25,1041.50,1041.25,1041.25,3,49,52.00
09/30/2004,07:17,1041.25,1041.25,1041.00,1041.00,101,31,132.00
09/30/2004,07:18,1041.00,1041.25,1041.00,1041.00,4,5,9.00
09/30/2004,07:19,1041.00,1041.25,1040.75,1041.00,24,149,173.00
09/30/2004,07:20,1041.00,1041.00,1040.50,1040.75,69,312,381.00
09/30/2004,07:21,1040.75,1040.75,1040.50,1040.50,16,375,391.00
09/30/2004,07:22,1040.50,1040.50,1040.50,1040.50,0,210,210.00
09/30/2004,07:23,1040.75,1040.75,1040.00,1040.25,541,834,1375.00
09/30/2004,07:24,1040.25,1040.50,1040.00,1040.00,125,188,313.00
09/30/2004,07:25,1040.25,1040.50,1040.00,1040.00,362,494,856.00
09/30/2004,07:26,1040.00,1040.25,1039.50,1040.25,556,557,1113.00
09/30/2004,07:27,1040.00,1040.00,1039.75,1039.75,28,182,210.00
09/30/2004,07:28,1040.00,1040.00,1040.00,1040.00,404,0,404.00
09/30/2004,07:29,1040.00,1040.25,1040.00,1040.25,171,8,179.00
09/30/2004,07:30,1040.25,1040.25,1040.00,1040.00,104,106,210.00
09/30/2004,07:31,1040.00,1040.00,1039.25,1039.75,335,507,842.00
09/30/2004,07:32,1039.75,1040.00,1039.50,1039.75,267,192,459.00
09/30/2004,07:33,1039.75,1040.00,1039.50,1040.00,27,109,136.00
09/30/2004,07:34,1040.00,1040.00,1039.50,1039.50,147,572,719.00
09/30/2004,07:35,1039.75,1039.75,1039.25,1039.25,30,345,375.00
09/30/2004,07:36,1039.25,1039.50,1039.25,1039.25,3,290,293.00
09/30/2004,07:37,1039.25,1039.75,1039.25,1039.75,379,68,447.00
09/30/2004,07:38,1039.75,1039.75,1039.50,1039.75,67,36,103.00
09/30/2004,07:39,1039.75,1040.00,1039.50,1039.75,341,17,358.00
09/30/2004,07:40,1039.75,1040.25,1039.75,1040.00,354,37,391.00
09/30/2004,07:41,1040.00,1040.25,1039.75,1039.75,11,177,188.00
09/30/2004,07:42,1039.75,1040.00,1039.75,1039.75,2,29,31.00
09/30/2004,07:43,1039.75,1040.00,1039.75,1039.75,2,39,41.00
09/30/2004,07:44,1040.00,1040.00,1039.75,1039.75,6,129,135.00
09/30/2004,07:45,1039.50,1039.75,1039.50,1039.50,5,11,16.00
09/30/2004,07:46,1039.50,1039.50,1039.25,1039.25,221,185,406.00
09/30/2004,07:47,1039.25,1039.50,1039.25,1039.25,6,50,56.00
09/30/2004,07:48,1039.50,1039.50,1039.25,1039.50,24,25,49.00
09/30/2004,07:49,1039.50,1039.50,1039.25,1039.25,2,7,9.00
09/30/2004,07:50,1039.50,1039.75,1039.50,1039.50,156,110,266.00
09/30/2004,07:51,1039.50,1039.50,1039.25,1039.25,41,187,228.00
09/30/2004,07:52,1039.25,1039.50,1039.25,1039.50,54,78,132.00
09/30/2004,07:53,1039.25,1039.50,1039.25,1039.25,174,38,212.00
09/30/2004,07:54,1039.25,1039.50,1039.00,1039.25,33,261,294.00
09/30/2004,07:55,1039.00,1039.25,1039.00,1039.00,23,73,96.00
09/30/2004,07:56,1039.25,1039.25,1039.00,1039.25,22,206,228.00
09/30/2004,07:57,1039.00,1039.00,1038.75,1039.00,22,137,159.00
09/30/2004,07:58,1038.75,1039.00,1038.75,1039.00,70,14,84.00
09/30/2004,07:59,1038.75,1039.25,1038.75,1039.00,327,117,444.00
09/30/2004,08:00,1039.00,1039.00,1038.50,1038.50,9,628,637.00
09/30/2004,08:01,1038.50,1038.50,1038.00,1038.00,44,1385,1429.00
09/30/2004,08:02,1038.00,1038.25,1038.00,1038.25,131,355,486.00
09/30/2004,08:03,1038.25,1038.50,1038.25,1038.25,243,1,244.00
09/30/2004,08:04,1038.25,1038.50,1038.25,1038.50,60,36,96.00
09/30/2004,08:05,1038.50,1038.50,1038.25,1038.25,39,347,386.00
09/30/2004,08:06,1038.25,1038.50,1038.25,1038.25,1,54,55.00
09/30/2004,08:07,1038.50,1038.75,1038.25,1038.75,500,4,504.00
09/30/2004,08:08,1038.50,1038.75,1038.50,1038.75,83,2,85.00
09/30/2004,08:09,1038.75,1038.75,1038.50,1038.75,134,6,140.00
09/30/2004,08:10,1039.00,1039.00,1038.75,1038.75,43,224,267.00
09/30/2004,08:11,1038.75,1038.75,1038.50,1038.75,55,56,111.00
09/30/2004,08:12,1038.75,1038.75,1038.50,1038.50,2,188,190.00
09/30/2004,08:13,1038.50,1039.00,1038.50,1039.00,544,221,765.00
09/30/2004,08:14,1039.00,1039.00,1038.50,1038.50,158,108,266.00
09/30/2004,08:15,1038.50,1038.75,1038.50,1038.50,1,57,58.00
09/30/2004,08:16,1038.25,1038.50,1038.25,1038.50,16,26,42.00
09/30/2004,08:17,1038.50,1038.50,1038.25,1038.25,117,257,374.00
09/30/2004,08:18,1038.50,1038.50,1038.00,1038.25,92,322,414.00
09/30/2004,08:19,1038.25,1038.50,1038.25,1038.50,334,50,384.00
09/30/2004,08:20,1038.25,1038.50,1038.25,1038.25,1,74,75.00
09/30/2004,08:21,1038.25,1038.25,1038.25,1038.25,0,137,137.00
09/30/2004,08:22,1038.50,1038.50,1038.25,1038.50,168,37,205.00
09/30/2004,08:23,1038.50,1038.50,1038.25,1038.25,5,121,126.00
09/30/2004,08:24,1038.50,1038.50,1038.00,1038.50,125,128,253.00
09/30/2004,08:25,1038.25,1038.50,1038.25,1038.25,8,141,149.00
09/30/2004,08:26,1038.50,1038.50,1038.25,1038.25,47,88,135.00
09/30/2004,08:27,1038.50,1038.75,1038.25,1038.50,229,97,326.00
09/30/2004,08:28,1038.25,1038.50,1038.25,1038.50,33,7,40.00
09/30/2004,08:29,1038.25,1038.50,1038.00,1038.25,466,732,1198.00
09/30/2004,08:30,1038.25,1038.50,1037.75,1038.25,507,802,1309.00
09/30/2004,08:31,1038.00,1038.25,1036.75,1036.75,1704,4458,6162.00
09/30/2004,08:32,1037.00,1037.50,1036.50,1037.25,1782,1091,2873.00
09/30/2004,08:33,1037.25,1037.50,1037.00,1037.25,904,890,1794.00
09/30/2004,08:34,1037.25,1037.75,1037.00,1037.75,1101,448,1549.00
09/30/2004,08:35,1037.50,1038.00,1037.50,1037.75,2375,922,3297.00
09/30/2004,08:36,1037.75,1038.25,1037.50,1038.00,1030,862,1892.00
09/30/2004,08:37,1038.00,1038.50,1038.00,1038.50,1451,603,2054.00
09/30/2004,08:38,1038.50,1039.00,1038.25,1038.75,1507,286,1793.00
09/30/2004,08:39,1038.75,1039.00,1038.25,1038.25,209,957,1166.00
09/30/2004,08:40,1038.25,1038.50,1038.00,1038.00,327,1059,1386.00
09/30/2004,08:41,1038.25,1038.50,1038.00,1038.25,599,667,1266.00
09/30/2004,08:42,1038.50,1038.50,1038.00,1038.25,215,859,1074.00
09/30/2004,08:43,1038.00,1038.75,1037.75,1038.75,1531,626,2157.00
09/30/2004,08:44,1038.75,1038.75,1038.25,1038.25,517,939,1456.00
09/30/2004,08:45,1038.50,1038.75,1038.00,1038.50,526,699,1225.00
09/30/2004,08:46,1038.75,1039.00,1038.50,1038.75,707,576,1283.00
09/30/2004,08:47,1038.75,1039.75,1038.50,1039.50,2673,780,3453.00
09/30/2004,08:48,1039.25,1039.50,1039.00,1039.00,503,1423,1926.00
09/30/2004,08:49,1039.25,1039.50,1039.00,1039.50,1303,994,2297.00
09/30/2004,08:50,1039.25,1039.50,1039.00,1039.25,976,467,1443.00
09/30/2004,08:51,1039.25,1040.00,1039.00,1039.50,1449,669,2118.00
09/30/2004,08:52,1039.50,1039.75,1039.00,1039.00,348,958,1306.00
09/30/2004,08:53,1039.00,1039.25,1038.75,1039.00,233,1720,1953.00
09/30/2004,08:54,1039.00,1039.25,1038.75,1038.75,1174,402,1576.00
09/30/2004,08:55,1038.75,1039.50,1038.75,1039.00,1082,1064,2146.00
09/30/2004,08:56,1039.00,1039.25,1039.00,1039.25,87,355,442.00
09/30/2004,08:57,1039.00,1039.25,1039.00,1039.25,35,315,350.00
09/30/2004,08:58,1039.00,1039.25,1038.75,1039.00,232,316,548.00
09/30/2004,08:59,1038.75,1039.25,1038.50,1039.00,512,1547,2059.00
09/30/2004,09:00,1039.00,1039.25,1038.50,1039.00,214,874,1088.00
09/30/2004,09:01,1039.00,1040.00,1038.50,1040.00,3260,955,4215.00
09/30/2004,09:02,1039.75,1040.25,1039.50,1039.50,2102,1479,3581.00
09/30/2004,09:03,1039.50,1039.75,1038.75,1039.00,783,1415,2198.00
09/30/2004,09:04,1039.00,1039.50,1038.75,1039.25,1314,584,1898.00
09/30/2004,09:05,1039.00,1039.50,1039.00,1039.50,562,68,630.00
09/30/2004,09:06,1039.25,1039.50,1038.75,1038.75,298,1053,1351.00
09/30/2004,09:07,1038.75,1039.00,1038.00,1038.50,738,2515,3253.00
09/30/2004,09:08,1038.50,1038.75,1038.25,1038.50,478,218,696.00
09/30/2004,09:09,1038.50,1039.00,1038.50,1038.75,702,313,1015.00
09/30/2004,09:10,1038.75,1039.00,1038.75,1039.00,262,125,387.00
09/30/2004,09:11,1039.00,1039.75,1038.75,1039.50,1532,912,2444.00
09/30/2004,09:12,1039.50,1039.75,1039.00,1039.75,597,914,1511.00
09/30/2004,09:13,1039.50,1039.75,1039.00,1039.25,947,552,1499.00
09/30/2004,09:14,1039.25,1040.25,1039.00,1040.25,4326,793,5119.00
09/30/2004,09:15,1040.25,1040.50,1039.75,1040.00,1347,1002,2349.00
09/30/2004,09:16,1039.75,1040.25,1039.75,1039.75,645,502,1147.00
09/30/2004,09:17,1040.00,1040.00,1039.50,1039.75,732,1542,2274.00
09/30/2004,09:18,1039.50,1039.75,1039.25,1039.50,142,324,466.00
09/30/2004,09:19,1039.50,1039.75,1039.25,1039.50,243,22,265.00
09/30/2004,09:20,1039.50,1039.50,1039.25,1039.25,20,442,462.00
09/30/2004,09:21,1039.25,1039.50,1039.25,1039.25,32,139,171.00
09/30/2004,09:22,1039.25,1039.50,1039.00,1039.00,106,693,799.00
09/30/2004,09:23,1039.00,1039.50,1039.00,1039.25,309,307,616.00
09/30/2004,09:24,1039.25,1039.25,1039.00,1039.00,50,205,255.00
09/30/2004,09:25,1039.00,1039.25,1039.00,1039.25,17,848,865.00
09/30/2004,09:26,1039.00,1039.00,1038.50,1038.50,126,1701,1827.00
09/30/2004,09:27,1038.50,1039.00,1038.50,1038.75,385,692,1077.00
09/30/2004,09:28,1038.75,1039.00,1038.50,1039.00,107,516,623.00
09/30/2004,09:29,1039.00,1039.25,1038.75,1039.25,830,86,916.00
09/30/2004,09:30,1039.25,1039.50,1039.00,1039.00,77,1030,1107.00
09/30/2004,09:31,1039.00,1039.25,1038.50,1038.50,531,1418,1949.00
09/30/2004,09:32,1038.50,1038.75,1038.00,1038.00,244,4142,4386.00
09/30/2004,09:33,1038.25,1038.25,1038.00,1038.25,592,364,956.00
09/30/2004,09:34,1038.25,1038.50,1038.25,1038.50,736,324,1060.00
09/30/2004,09:35,1038.50,1038.50,1037.50,1038.00,2088,2650,4738.00
09/30/2004,09:36,1038.00,1038.50,1037.50,1038.00,1189,2036,3225.00
09/30/2004,09:37,1037.75,1038.25,1037.75,1038.25,830,488,1318.00
09/30/2004,09:38,1038.25,1038.25,1038.00,1038.00,108,253,361.00
09/30/2004,09:39,1038.25,1038.25,1037.75,1038.00,349,782,1131.00
09/30/2004,09:40,1038.00,1038.25,1038.00,1038.25,591,75,666.00
09/30/2004,09:41,1038.00,1039.00,1038.00,1038.75,2450,55,2505.00
09/30/2004,09:42,1038.75,1039.25,1038.75,1039.00,2187,689,2876.00
09/30/2004,09:43,1039.00,1039.50,1038.75,1039.00,957,119,1076.00
09/30/2004,09:44,1039.25,1040.00,1039.25,1039.75,2331,1624,3955.00
09/30/2004,09:45,1039.75,1039.75,1039.25,1039.25,271,1200,1471.00
09/30/2004,09:46,1039.25,1039.50,1039.25,1039.25,631,21,652.00
09/30/2004,09:47,1039.50,1039.75,1038.75,1038.75,891,1921,2812.00
09/30/2004,09:48,1038.75,1039.00,1038.50,1038.75,426,1580,2006.00
09/30/2004,09:49,1039.00,1039.00,1038.25,1038.50,540,1333,1873.00
09/30/2004,09:50,1038.25,1038.75,1038.00,1038.50,876,1037,1913.00
09/30/2004,09:51,1038.50,1038.75,1038.50,1038.50,681,264,945.00
09/30/2004,09:52,1038.50,1039.00,1038.25,1038.75,668,343,1011.00
09/30/2004,09:53,1039.00,1039.00,1038.75,1038.75,30,88,118.00
09/30/2004,09:54,1039.00,1039.00,1038.75,1039.00,79,146,225.00
09/30/2004,09:55,1038.75,1039.00,1038.25,1038.50,1314,463,1777.00
09/30/2004,09:56,1038.50,1038.75,1038.50,1038.50,49,558,607.00
09/30/2004,09:57,1038.50,1038.75,1038.25,1038.50,727,1159,1886.00
09/30/2004,09:58,1038.50,1038.75,1038.00,1038.75,698,574,1272.00
09/30/2004,09:59,1038.75,1038.75,1037.25,1037.75,448,2761,3209.00
09/30/2004,10:00,1037.50,1037.75,1037.50,1037.75,306,1662,1968.00
09/30/2004,10:01,1037.75,1037.75,1037.50,1037.75,351,419,770.00
09/30/2004,10:02,1037.75,1038.00,1037.50,1038.00,469,402,871.00
09/30/2004,10:03,1038.00,1038.00,1037.50,1037.75,125,482,607.00
09/30/2004,10:04,1037.50,1037.75,1036.50,1036.75,993,5491,6484.00
09/30/2004,10:05,1036.50,1036.75,1036.25,1036.75,2811,2432,5243.00
09/30/2004,10:06,1036.75,1036.75,1036.50,1036.75,193,2908,3101.00
09/30/2004,10:07,1036.75,1036.75,1036.50,1036.75,222,1315,1537.00
09/30/2004,10:08,1036.75,1037.00,1036.50,1037.00,428,353,781.00
09/30/2004,10:09,1037.00,1037.25,1036.75,1037.00,856,1017,1873.00
09/30/2004,10:10,1037.00,1037.00,1036.75,1036.75,246,111,357.00
09/30/2004,10:11,1036.75,1037.00,1036.75,1037.00,145,155,300.00
09/30/2004,10:12,1036.75,1037.00,1036.50,1036.50,213,1087,1300.00
09/30/2004,10:13,1036.50,1036.75,1036.25,1036.50,319,2271,2590.00
09/30/2004,10:14,1036.25,1036.50,1036.00,1036.50,1288,1623,2911.00
09/30/2004,10:15,1036.50,1036.75,1036.25,1036.25,676,686,1362.00
09/30/2004,10:16,1036.25,1036.75,1036.25,1036.25,282,657,939.00
09/30/2004,10:17,1036.25,1036.50,1036.00,1036.00,113,555,668.00
09/30/2004,10:18,1036.25,1037.00,1036.00,1036.75,1992,351,2343.00
09/30/2004,10:19,1037.00,1037.00,1036.50,1036.75,1354,719,2073.00
09/30/2004,10:20,1036.75,1037.00,1036.50,1036.75,483,1623,2106.00
09/30/2004,10:21,1036.75,1037.00,1036.50,1036.75,288,866,1154.00
09/30/2004,10:22,1036.75,1037.00,1036.75,1037.00,87,136,223.00
09/30/2004,10:23,1036.75,1037.00,1036.75,1036.75,120,106,226.00
09/30/2004,10:24,1037.00,1037.50,1037.00,1037.25,2771,176,2947.00
09/30/2004,10:25,1037.25,1037.50,1037.00,1037.25,340,804,1144.00
09/30/2004,10:26,1037.25,1037.25,1036.75,1036.75,29,1331,1360.00
09/30/2004,10:27,1036.75,1037.00,1036.50,1036.75,242,193,435.00
09/30/2004,10:28,1037.00,1037.00,1036.75,1037.00,29,37,66.00
09/30/2004,10:29,1036.75,1037.50,1036.75,1037.00,1890,303,2193.00
09/30/2004,10:30,1037.00,1037.25,1037.00,1037.25,1065,46,1111.00
09/30/2004,10:31,1037.25,1037.50,1037.25,1037.50,308,259,567.00
09/30/2004,10:32,1037.50,1037.50,1037.25,1037.25,163,96,259.00
09/30/2004,10:33,1037.25,1037.25,1036.75,1037.25,474,952,1426.00
09/30/2004,10:34,1037.00,1037.25,1037.00,1037.00,39,99,138.00
09/30/2004,10:35,1037.00,1037.25,1036.75,1036.75,44,275,319.00
09/30/2004,10:36,1036.75,1037.00,1036.75,1036.75,27,174,201.00
09/30/2004,10:37,1036.75,1037.00,1036.50,1036.50,30,891,921.00
09/30/2004,10:38,1036.50,1036.75,1035.75,1036.00,914,3076,3990.00
09/30/2004,10:39,1035.75,1036.50,1035.75,1036.00,1154,1758,2912.00
09/30/2004,10:40,1035.75,1036.00,1035.50,1035.75,1337,1919,3256.00
09/30/2004,10:41,1036.00,1036.00,1035.75,1035.75,62,856,918.00
09/30/2004,10:42,1035.75,1036.00,1035.50,1036.00,471,1404,1875.00
09/30/2004,10:43,1036.00,1036.00,1035.75,1036.00,1562,174,1736.00
09/30/2004,10:44,1036.00,1036.50,1036.00,1036.50,2197,65,2262.00
09/30/2004,10:45,1036.50,1036.50,1036.25,1036.25,61,883,944.00
09/30/2004,10:46,1036.25,1036.75,1036.25,1036.75,843,91,934.00
09/30/2004,10:47,1036.75,1036.75,1036.25,1036.50,51,475,526.00
09/30/2004,10:48,1036.50,1036.75,1036.25,1036.75,620,38,658.00
09/30/2004,10:49,1036.50,1036.75,1036.50,1036.75,28,121,149.00
09/30/2004,10:50,1036.50,1036.75,1036.25,1036.25,36,996,1032.00
09/30/2004,10:51,1036.25,1036.50,1036.25,1036.25,108,1005,1113.00
09/30/2004,10:52,1036.25,1036.50,1036.00,1036.25,145,327,472.00
09/30/2004,10:53,1036.25,1036.50,1035.75,1036.00,191,797,988.00
09/30/2004,10:54,1036.00,1036.25,1035.75,1036.00,571,216,787.00
09/30/2004,10:55,1036.25,1036.50,1036.00,1036.50,261,10,271.00
09/30/2004,10:56,1036.50,1036.50,1036.00,1036.25,73,471,544.00
09/30/2004,10:57,1036.25,1036.50,1036.00,1036.50,359,10,369.00
09/30/2004,10:58,1036.50,1036.50,1036.00,1036.25,63,199,262.00
09/30/2004,10:59,1036.25,1036.25,1035.75,1035.75,123,895,1018.00
09/30/2004,11:00,1035.75,1036.00,1035.75,1036.00,31,882,913.00
09/30/2004,11:01,1035.75,1036.25,1035.75,1035.75,389,605,994.00
09/30/2004,11:02,1035.75,1035.75,1035.00,1035.50,1567,5758,7325.00
09/30/2004,11:03,1035.50,1035.50,1035.25,1035.50,85,272,357.00
09/30/2004,11:04,1035.50,1036.00,1035.50,1035.75,2091,431,2522.00
09/30/2004,11:05,1035.75,1036.00,1035.50,1035.50,595,2024,2619.00
09/30/2004,11:06,1035.75,1035.75,1035.50,1035.50,71,367,438.00
09/30/2004,11:07,1035.50,1035.50,1034.75,1035.00,615,2937,3552.00
09/30/2004,11:08,1035.00,1035.25,1035.00,1035.25,128,503,631.00
09/30/2004,11:09,1035.25,1035.50,1035.00,1035.50,2153,178,2331.00
09/30/2004,11:10,1035.50,1035.75,1035.50,1035.50,544,136,680.00
09/30/2004,11:11,1035.50,1035.75,1035.50,1035.75,11,303,314.00
09/30/2004,11:12,1035.75,1036.00,1035.50,1036.00,694,438,1132.00
09/30/2004,11:13,1036.00,1036.00,1035.75,1036.00,1157,1,1158.00
09/30/2004,11:14,1036.00,1036.25,1035.75,1036.00,401,128,529.00
09/30/2004,11:15,1036.00,1036.00,1035.75,1036.00,4,117,121.00
09/30/2004,11:16,1035.75,1036.25,1035.75,1036.00,424,88,512.00
09/30/2004,11:17,1036.25,1036.25,1036.00,1036.25,49,43,92.00
09/30/2004,11:18,1036.00,1036.25,1036.00,1036.25,57,96,153.00
09/30/2004,11:19,1036.00,1036.50,1036.00,1036.25,596,71,667.00
09/30/2004,11:20,1036.50,1036.50,1036.00,1036.25,468,358,826.00
09/30/2004,11:21,1036.25,1036.25,1036.00,1036.25,163,54,217.00
09/30/2004,11:22,1036.50,1036.50,1036.25,1036.25,10,247,257.00
09/30/2004,11:23,1036.25,1036.25,1036.00,1036.25,98,85,183.00
09/30/2004,11:24,1036.25,1036.25,1036.00,1036.00,24,52,76.00
09/30/2004,11:25,1036.00,1036.25,1035.75,1035.75,41,673,714.00
09/30/2004,11:26,1035.75,1036.00,1035.75,1036.00,222,1345,1567.00
09/30/2004,11:27,1036.00,1036.00,1035.75,1036.00,158,61,219.00
09/30/2004,11:28,1036.00,1036.00,1035.75,1035.75,114,85,199.00
09/30/2004,11:29,1035.75,1036.00,1035.75,1036.00,121,22,143.00
09/30/2004,11:30,1036.00,1036.25,1035.75,1036.00,473,174,647.00
09/30/2004,11:31,1036.00,1036.25,1036.00,1036.25,89,35,124.00
09/30/2004,11:32,1036.25,1036.75,1036.25,1036.50,1045,17,1062.00
09/30/2004,11:33,1036.75,1037.25,1036.50,1037.00,1604,556,2160.00
09/30/2004,11:34,1037.00,1037.25,1036.75,1036.75,271,260,531.00
09/30/2004,11:35,1037.00,1037.00,1036.75,1036.75,26,18,44.00
09/30/2004,11:36,1037.00,1037.00,1036.50,1036.75,236,554,790.00
09/30/2004,11:37,1036.75,1037.25,1036.75,1037.00,621,101,722.00
09/30/2004,11:38,1037.00,1037.25,1036.75,1037.00,43,190,233.00
09/30/2004,11:39,1037.00,1037.00,1036.75,1037.00,22,12,34.00
09/30/2004,11:40,1036.75,1037.00,1036.25,1037.00,163,572,735.00
09/30/2004,11:41,1036.75,1037.25,1036.75,1037.00,502,79,581.00
09/30/2004,11:42,1037.00,1037.25,1037.00,1037.25,85,615,700.00
09/30/2004,11:43,1037.25,1037.25,1036.75,1037.00,228,20,248.00
09/30/2004,11:44,1037.00,1037.00,1036.50,1036.75,116,690,806.00
09/30/2004,11:45,1036.50,1036.75,1036.50,1036.50,17,27,44.00
09/30/2004,11:46,1036.50,1036.75,1036.50,1036.50,12,145,157.00
09/30/2004,11:47,1036.50,1036.75,1036.25,1036.25,76,330,406.00
09/30/2004,11:48,1036.25,1036.50,1036.25,1036.25,110,341,451.00
09/30/2004,11:49,1036.25,1036.50,1036.25,1036.50,370,6,376.00
09/30/2004,11:50,1036.25,1036.50,1036.25,1036.25,77,26,103.00
09/30/2004,11:51,1036.25,1036.50,1036.25,1036.50,15,60,75.00
09/30/2004,11:52,1036.50,1036.75,1036.25,1036.50,376,410,786.00
09/30/2004,11:53,1036.50,1036.50,1036.25,1036.50,64,21,85.00
09/30/2004,11:54,1036.50,1036.50,1036.25,1036.50,398,2,400.00
09/30/2004,11:55,1036.50,1036.75,1036.50,1036.75,214,16,230.00
09/30/2004,11:56,1036.75,1036.75,1036.25,1036.50,183,176,359.00
09/30/2004,11:57,1036.25,1036.50,1036.25,1036.50,39,163,202.00
09/30/2004,11:58,1036.25,1036.50,1036.00,1036.00,24,382,406.00
09/30/2004,11:59,1036.00,1036.25,1036.00,1036.25,89,123,212.00
09/30/2004,12:00,1036.00,1036.25,1036.00,1036.25,28,188,216.00
09/30/2004,12:01,1036.00,1036.00,1035.75,1035.75,88,844,932.00
09/30/2004,12:02,1035.75,1036.00,1035.75,1035.75,22,856,878.00
09/30/2004,12:03,1035.75,1035.75,1035.50,1035.50,18,161,179.00
09/30/2004,12:04,1035.50,1035.50,1035.50,1035.50,0,578,578.00
09/30/2004,12:05,1035.75,1036.00,1035.50,1036.00,566,40,606.00
09/30/2004,12:06,1035.75,1036.00,1035.75,1036.00,253,27,280.00
09/30/2004,12:07,1036.25,1036.25,1036.00,1036.25,143,13,156.00
09/30/2004,12:08,1036.00,1036.25,1036.00,1036.25,40,311,351.00
09/30/2004,12:09,1036.25,1036.25,1036.00,1036.00,56,104,160.00
09/30/2004,12:10,1036.25,1036.25,1036.00,1036.25,292,1,293.00
09/30/2004,12:11,1036.00,1036.50,1036.00,1036.25,283,231,514.00
09/30/2004,12:12,1036.00,1036.50,1036.00,1036.25,195,64,259.00
09/30/2004,12:13,1036.50,1036.50,1036.25,1036.50,115,40,155.00
09/30/2004,12:14,1036.50,1036.50,1036.25,1036.50,123,13,136.00
09/30/2004,12:15,1036.50,1036.75,1036.50,1036.75,243,201,444.00
09/30/2004,12:16,1036.50,1036.75,1036.50,1036.75,37,24,61.00
09/30/2004,12:17,1036.75,1037.25,1036.50,1037.25,678,82,760.00
09/30/2004,12:18,1037.25,1037.25,1036.75,1037.25,314,215,529.00
09/30/2004,12:19,1037.25,1037.25,1036.75,1037.00,94,151,245.00
09/30/2004,12:20,1036.75,1037.00,1036.50,1036.75,35,391,426.00
09/30/2004,12:21,1036.75,1036.75,1036.50,1036.50,396,305,701.00
09/30/2004,12:22,1036.50,1037.25,1036.50,1037.25,516,680,1196.00
09/30/2004,12:23,1037.00,1037.00,1036.75,1037.00,277,89,366.00
09/30/2004,12:24,1037.00,1037.00,1036.75,1037.00,7,20,27.00
09/30/2004,12:25,1037.00,1037.00,1036.50,1036.75,143,398,541.00
09/30/2004,12:26,1036.75,1036.75,1036.50,1036.75,233,1,234.00
09/30/2004,12:27,1036.50,1037.25,1036.50,1037.00,345,54,399.00
09/30/2004,12:28,1037.25,1037.50,1037.00,1037.25,662,330,992.00
09/30/2004,12:29,1037.25,1037.25,1037.00,1037.25,63,20,83.00
09/30/2004,12:30,1037.25,1037.50,1037.00,1037.00,396,179,575.00
09/30/2004,12:31,1037.00,1037.25,1037.00,1037.25,147,30,177.00
09/30/2004,12:32,1037.00,1037.75,1037.00,1037.50,1465,365,1830.00
09/30/2004,12:33,1037.75,1037.75,1037.25,1037.25,726,166,892.00
09/30/2004,12:34,1037.50,1037.50,1037.25,1037.50,371,69,440.00
09/30/2004,12:35,1037.50,1037.50,1037.25,1037.25,40,566,606.00
09/30/2004,12:36,1037.25,1037.50,1037.00,1037.25,155,957,1112.00
09/30/2004,12:37,1037.25,1037.25,1036.75,1037.00,152,372,524.00
09/30/2004,12:38,1037.00,1037.25,1037.00,1037.00,1,192,193.00
09/30/2004,12:39,1037.00,1037.25,1037.00,1037.00,12,347,359.00
09/30/2004,12:40,1036.75,1037.25,1036.75,1037.00,346,239,585.00
09/30/2004,12:41,1037.25,1037.25,1037.00,1037.25,783,28,811.00
09/30/2004,12:42,1037.25,1037.25,1037.25,1037.25,284,0,284.00
09/30/2004,12:43,1037.25,1037.50,1037.25,1037.50,122,1,123.00
09/30/2004,12:44,1037.50,1037.75,1037.25,1037.75,422,79,501.00
09/30/2004,12:45,1037.75,1038.00,1037.50,1037.75,1196,36,1232.00
09/30/2004,12:46,1038.00,1038.00,1037.50,1037.50,519,227,746.00
09/30/2004,12:47,1037.75,1038.00,1037.50,1037.50,396,392,788.00
09/30/2004,12:48,1037.50,1037.75,1037.50,1037.50,23,19,42.00
09/30/2004,12:49,1037.50,1038.00,1037.50,1037.75,274,82,356.00
09/30/2004,12:50,1038.00,1038.00,1037.50,1037.50,192,161,353.00
09/30/2004,12:51,1037.50,1037.75,1037.25,1037.50,70,867,937.00
09/30/2004,12:52,1037.25,1037.75,1037.25,1037.50,351,86,437.00
09/30/2004,12:53,1037.50,1038.25,1037.50,1038.25,988,293,1281.00
09/30/2004,12:54,1038.25,1038.25,1038.00,1038.00,70,507,577.00
09/30/2004,12:55,1038.25,1038.25,1038.00,1038.25,144,85,229.00
09/30/2004,12:56,1038.25,1038.25,1038.00,1038.00,356,45,401.00
09/30/2004,12:57,1038.25,1039.00,1038.25,1039.00,2502,135,2637.00
09/30/2004,12:58,1039.00,1039.25,1038.75,1039.00,1192,454,1646.00
09/30/2004,12:59,1039.00,1039.50,1039.00,1039.00,969,676,1645.00
09/30/2004,13:00,1039.25,1039.25,1039.00,1039.00,57,250,307.00
09/30/2004,13:01,1039.00,1039.25,1038.75,1038.75,40,1232,1272.00
09/30/2004,13:02,1038.75,1039.00,1038.50,1038.75,254,946,1200.00
09/30/2004,13:03,1038.75,1039.00,1038.50,1038.75,83,331,414.00
09/30/2004,13:04,1038.75,1038.75,1038.50,1038.75,1021,85,1106.00
09/30/2004,13:05,1038.50,1038.75,1038.50,1038.75,29,120,149.00
09/30/2004,13:06,1038.75,1039.00,1038.50,1039.00,541,245,786.00
09/30/2004,13:07,1039.00,1039.00,1038.75,1039.00,412,13,425.00
09/30/2004,13:08,1039.25,1039.50,1039.00,1039.25,1305,545,1850.00
09/30/2004,13:09,1039.25,1039.75,1039.25,1039.50,1484,903,2387.00
09/30/2004,13:10,1039.25,1039.50,1039.00,1039.25,14,271,285.00
09/30/2004,13:11,1039.00,1039.50,1039.00,1039.25,590,171,761.00
09/30/2004,13:12,1039.25,1039.50,1039.25,1039.25,23,88,111.00
09/30/2004,13:13,1039.25,1039.25,1039.00,1039.00,25,465,490.00
09/30/2004,13:14,1039.00,1039.00,1038.75,1038.75,68,1825,1893.00
09/30/2004,13:15,1039.00,1039.00,1038.75,1038.75,7,29,36.00
09/30/2004,13:16,1039.00,1040.00,1038.75,1040.00,4286,67,4353.00
09/30/2004,13:17,1040.00,1040.00,1039.75,1040.00,520,130,650.00
09/30/2004,13:18,1040.00,1040.00,1039.50,1039.50,62,853,915.00
09/30/2004,13:19,1039.75,1039.75,1039.25,1039.50,94,915,1009.00
09/30/2004,13:20,1039.50,1039.50,1039.25,1039.25,750,269,1019.00
09/30/2004,13:21,1039.50,1039.50,1039.25,1039.50,215,226,441.00
09/30/2004,13:22,1039.25,1039.75,1039.25,1039.50,785,1253,2038.00
09/30/2004,13:23,1039.50,1039.50,1039.00,1039.00,68,1290,1358.00
09/30/2004,13:24,1039.25,1039.50,1039.00,1039.25,137,362,499.00
09/30/2004,13:25,1039.25,1039.50,1039.00,1039.50,452,87,539.00
09/30/2004,13:26,1039.25,1039.50,1039.00,1039.50,349,233,582.00
09/30/2004,13:27,1039.50,1039.50,1039.25,1039.50,249,38,287.00
09/30/2004,13:28,1039.25,1039.50,1039.25,1039.25,599,43,642.00
09/30/2004,13:29,1039.25,1040.00,1039.25,1039.75,1070,22,1092.00
09/30/2004,13:30,1040.00,1040.00,1039.75,1039.75,713,161,874.00
09/30/2004,13:31,1040.00,1040.00,1039.50,1039.50,34,789,823.00
09/30/2004,13:32,1039.75,1039.75,1039.50,1039.50,554,47,601.00
09/30/2004,13:33,1039.50,1039.75,1039.50,1039.50,76,31,107.00
09/30/2004,13:34,1039.50,1039.75,1039.50,1039.50,135,1017,1152.00
09/30/2004,13:35,1039.50,1039.50,1039.25,1039.25,25,154,179.00
09/30/2004,13:36,1039.25,1039.50,1039.00,1039.00,35,1946,1981.00
09/30/2004,13:37,1039.00,1039.25,1039.00,1039.25,58,1121,1179.00
09/30/2004,13:38,1039.00,1039.25,1039.00,1039.00,8,45,53.00
09/30/2004,13:39,1039.00,1039.25,1038.75,1039.25,237,274,511.00
09/30/2004,13:40,1039.00,1039.00,1038.75,1039.00,28,856,884.00
09/30/2004,13:41,1038.75,1039.25,1038.75,1039.25,188,162,350.00
09/30/2004,13:42,1039.25,1039.25,1039.00,1039.00,46,30,76.00
09/30/2004,13:43,1039.00,1039.25,1038.75,1039.00,299,606,905.00
09/30/2004,13:44,1039.00,1039.25,1038.75,1039.00,434,326,760.00
09/30/2004,13:45,1039.25,1039.25,1039.00,1039.00,442,54,496.00
09/30/2004,13:46,1039.00,1039.25,1039.00,1039.25,26,70,96.00
09/30/2004,13:47,1039.25,1039.50,1039.00,1039.50,722,80,802.00
09/30/2004,13:48,1039.50,1039.75,1039.25,1039.25,1121,452,1573.00
09/30/2004,13:49,1039.50,1039.50,1039.25,1039.25,153,168,321.00
09/30/2004,13:50,1039.25,1039.50,1039.00,1039.50,491,539,1030.00
09/30/2004,13:51,1039.50,1039.75,1039.00,1039.50,271,303,574.00
09/30/2004,13:52,1039.50,1039.75,1039.25,1039.75,549,25,574.00
09/30/2004,13:53,1039.50,1040.25,1039.50,1040.00,1458,535,1993.00
09/30/2004,13:54,1039.75,1040.00,1039.75,1040.00,433,19,452.00
09/30/2004,13:55,1040.00,1041.00,1040.00,1040.75,4373,1323,5696.00
09/30/2004,13:56,1040.75,1041.75,1040.75,1041.00,4025,3473,7498.00
09/30/2004,13:57,1041.00,1041.25,1041.00,1041.00,781,366,1147.00
09/30/2004,13:58,1041.00,1041.50,1041.00,1041.00,1463,693,2156.00
09/30/2004,13:59,1041.25,1041.25,1041.00,1041.00,277,70,347.00
09/30/2004,14:00,1041.00,1041.50,1041.00,1041.25,984,436,1420.00
09/30/2004,14:01,1041.25,1041.50,1041.00,1041.50,1398,615,2013.00
09/30/2004,14:02,1041.50,1042.00,1041.50,1041.50,3493,436,3929.00
09/30/2004,14:03,1041.50,1041.75,1041.50,1041.50,462,1344,1806.00
09/30/2004,14:04,1041.75,1042.25,1041.25,1041.75,3262,1266,4528.00
09/30/2004,14:05,1041.75,1042.00,1041.50,1041.50,689,1776,2465.00
09/30/2004,14:06,1041.50,1041.75,1041.50,1041.50,155,515,670.00
09/30/2004,14:07,1041.50,1041.75,1041.25,1041.25,335,361,696.00
09/30/2004,14:08,1041.25,1041.50,1041.00,1041.00,90,3323,3413.00
09/30/2004,14:09,1041.00,1041.25,1041.00,1041.25,305,99,404.00
09/30/2004,14:10,1041.00,1041.25,1041.00,1041.25,59,918,977.00
09/30/2004,14:11,1041.00,1041.25,1040.75,1040.75,17,829,846.00
09/30/2004,14:12,1040.75,1041.00,1040.50,1040.75,657,1340,1997.00
09/30/2004,14:13,1040.75,1040.75,1040.50,1040.50,69,1712,1781.00
09/30/2004,14:14,1040.50,1040.50,1040.00,1040.25,1258,1558,2816.00
09/30/2004,14:15,1040.25,1040.25,1039.75,1040.00,289,2467,2756.00
09/30/2004,14:16,1040.00,1040.25,1040.00,1040.00,514,390,904.00
09/30/2004,14:17,1040.25,1040.25,1040.00,1040.00,28,342,370.00
09/30/2004,14:18,1040.00,1040.00,1039.75,1039.75,223,328,551.00
09/30/2004,14:19,1039.75,1040.00,1039.50,1039.50,87,3269,3356.00
09/30/2004,14:20,1039.50,1039.75,1038.75,1039.00,117,2095,2212.00
09/30/2004,14:21,1038.75,1039.25,1038.75,1039.00,1494,1565,3059.00
09/30/2004,14:22,1039.00,1039.00,1038.25,1038.50,1287,3111,4398.00
09/30/2004,14:23,1038.50,1039.00,1038.50,1038.75,1113,375,1488.00
09/30/2004,14:24,1039.00,1039.25,1038.75,1038.75,958,626,1584.00
09/30/2004,14:25,1038.75,1039.00,1038.50,1039.00,1005,792,1797.00
09/30/2004,14:26,1039.00,1039.00,1038.75,1039.00,582,127,709.00
09/30/2004,14:27,1039.00,1039.00,1038.00,1038.25,82,3369,3451.00
09/30/2004,14:28,1038.25,1038.25,1037.75,1038.00,327,1913,2240.00
09/30/2004,14:29,1038.00,1038.00,1037.75,1038.00,1286,1100,2386.00
09/30/2004,14:30,1038.00,1038.00,1037.75,1038.00,180,1368,1548.00
09/30/2004,14:31,1037.75,1038.00,1037.75,1038.00,140,464,604.00
09/30/2004,14:32,1037.75,1038.00,1037.00,1037.25,544,2806,3350.00
09/30/2004,14:33,1037.25,1038.00,1037.25,1038.00,2688,121,2809.00
09/30/2004,14:34,1037.75,1038.00,1037.75,1038.00,579,623,1202.00
09/30/2004,14:35,1037.75,1038.00,1037.75,1038.00,584,68,652.00
09/30/2004,14:36,1037.75,1038.00,1037.75,1038.00,64,173,237.00
09/30/2004,14:37,1037.75,1038.00,1037.75,1038.00,365,786,1151.00
09/30/2004,14:38,1037.75,1038.25,1037.75,1038.25,1480,235,1715.00
09/30/2004,14:39,1038.25,1038.75,1038.00,1038.75,1885,158,2043.00
09/30/2004,14:40,1038.75,1039.00,1038.50,1038.50,1601,402,2003.00
09/30/2004,14:41,1038.50,1038.75,1038.00,1038.50,1026,866,1892.00
09/30/2004,14:42,1038.75,1039.25,1038.75,1039.25,3229,97,3326.00
09/30/2004,14:43,1039.50,1039.75,1039.25,1039.75,2354,764,3118.00
09/30/2004,14:44,1039.75,1039.75,1039.00,1039.25,316,1051,1367.00
09/30/2004,14:45,1039.25,1039.50,1039.25,1039.25,576,930,1506.00
09/30/2004,14:46,1039.25,1039.75,1039.25,1039.50,539,331,870.00
09/30/2004,14:47,1039.75,1040.25,1039.50,1040.00,1486,267,1753.00
09/30/2004,14:48,1040.25,1040.50,1040.00,1040.25,2546,903,3449.00
09/30/2004,14:49,1040.25,1040.25,1040.00,1040.00,86,327,413.00
09/30/2004,14:50,1040.25,1040.25,1039.75,1039.75,246,1241,1487.00
09/30/2004,14:51,1040.00,1040.25,1039.50,1039.75,1011,1603,2614.00
09/30/2004,14:52,1039.75,1039.75,1039.00,1039.25,396,1745,2141.00
09/30/2004,14:53,1039.25,1039.25,1038.75,1038.75,208,1432,1640.00
09/30/2004,14:54,1039.00,1039.25,1038.75,1039.00,1014,1222,2236.00
09/30/2004,14:55,1039.00,1039.00,1038.50,1038.50,760,2142,2902.00
09/30/2004,14:56,1038.50,1038.75,1038.25,1038.75,1285,1670,2955.00
09/30/2004,14:57,1038.75,1039.00,1038.50,1039.00,1082,570,1652.00
09/30/2004,14:58,1039.00,1039.75,1038.75,1039.50,2830,787,3617.00
09/30/2004,14:59,1039.50,1040.00,1039.25,1040.00,3330,2601,5931.00
09/30/2004,15:00,1039.75,1040.25,1039.50,1040.00,2514,4098,6612.00
09/30/2004,15:01,1039.75,1040.00,1038.75,1039.00,5690,6259,11949.00
09/30/2004,15:02,1039.25,1040.00,1039.00,1040.00,2910,736,3646.00
09/30/2004,15:03,1040.00,1040.25,1039.50,1039.75,1709,2848,4557.00
09/30/2004,15:04,1039.50,1039.75,1039.25,1039.50,2480,1155,3635.00
09/30/2004,15:05,1039.75,1040.00,1039.50,1040.00,1049,621,1670.00
09/30/2004,15:06,1039.75,1040.00,1039.50,1039.75,329,975,1304.00
09/30/2004,15:07,1039.75,1040.00,1039.50,1040.00,1210,197,1407.00
09/30/2004,15:08,1040.00,1040.00,1039.75,1040.00,151,100,251.00
09/30/2004,15:09,1040.00,1040.00,1039.75,1040.00,267,73,340.00
09/30/2004,15:10,1040.00,1040.25,1039.75,1040.00,1479,1240,2719.00
09/30/2004,15:11,1040.25,1040.25,1039.50,1039.75,448,1496,1944.00
09/30/2004,15:12,1039.75,1039.75,1039.25,1039.25,819,1690,2509.00
09/30/2004,15:13,1039.25,1039.50,1038.75,1039.00,304,2343,2647.00
09/30/2004,15:14,1039.25,1039.50,1039.25,1039.50,1965,604,2569.00
09/30/2004,15:15,1039.50,1040.25,1039.25,1040.00,3274,820,4094.00
09/30/2004,15:16,1040.00,1040.25,1040.00,1040.00,6,64,70.00
09/30/2004,15:31,1040.00,1040.25,1039.75,1040.00,7,356,363.00
09/30/2004,15:32,1039.75,1039.75,1039.50,1039.75,16,334,350.00
09/30/2004,15:33,1039.75,1039.75,1039.75,1039.75,13,0,13.00
09/30/2004,15:34,1039.75,1039.75,1039.75,1039.75,61,0,61.00
09/30/2004,15:35,1039.75,1040.00,1039.00,1039.25,95,293,388.00
09/30/2004,15:36,1039.25,1039.25,1038.75,1039.00,23,157,180.00
09/30/2004,15:37,1039.00,1039.50,1039.00,1039.50,230,0,230.00
09/30/2004,15:38,1039.25,1039.50,1039.25,1039.50,230,5,235.00
09/30/2004,15:39,1039.25,1039.25,1039.25,1039.25,0,36,36.00
09/30/2004,15:40,1039.25,1039.50,1039.25,1039.50,21,55,76.00
09/30/2004,15:41,1039.25,1039.25,1039.25,1039.25,0,65,65.00
09/30/2004,15:42,1039.25,1039.25,1039.25,1039.25,0,2,2.00
09/30/2004,15:43,1039.50,1039.50,1039.50,1039.50,26,0,26.00
09/30/2004,15:44,1039.50,1039.50,1039.25,1039.25,25,63,88.00
09/30/2004,15:45,1039.50,1039.50,1039.50,1039.50,1,0,1.00
09/30/2004,15:48,1039.25,1039.50,1039.25,1039.50,40,1,41.00
09/30/2004,15:49,1039.50,1039.75,1039.50,1039.75,11,0,11.00
09/30/2004,15:50,1039.50,1039.75,1039.50,1039.50,2,3,5.00
09/30/2004,15:51,1039.50,1039.50,1039.50,1039.50,0,2,2.00
09/30/2004,15:53,1039.50,1039.50,1039.50,1039.50,0,3,3.00
09/30/2004,15:54,1039.50,1039.50,1039.50,1039.50,0,1,1.00
09/30/2004,15:55,1039.50,1039.50,1039.50,1039.50,0,10,10.00
09/30/2004,15:56,1039.75,1039.75,1039.75,1039.75,1,0,1.00
09/30/2004,15:57,1039.50,1039.50,1039.25,1039.25,0,168,168.00
09/30/2004,15:58,1039.25,1039.25,1039.25,1039.25,0,58,58.00
09/30/2004,16:00,1039.25,1039.50,1039.25,1039.50,90,5,95.00
09/30/2004,17:01,1040.25,1040.50,1040.25,1040.25,29,2,31.00
09/30/2004,17:04,1040.00,1040.00,1040.00,1040.00,0,7,7.00
09/30/2004,17:05,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/30/2004,17:06,1040.25,1040.25,1040.25,1040.25,35,0,35.00
09/30/2004,17:07,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,17:09,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/30/2004,17:11,1040.25,1040.25,1040.25,1040.25,48,0,48.00
09/30/2004,17:12,1040.25,1040.25,1040.25,1040.25,8,0,8.00
09/30/2004,17:15,1040.25,1040.25,1040.25,1040.25,21,0,21.00
09/30/2004,17:16,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,17:17,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,17:18,1040.00,1040.00,1040.00,1040.00,0,16,16.00
09/30/2004,17:19,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,17:22,1040.25,1040.25,1040.25,1040.25,77,0,77.00
09/30/2004,17:23,1040.25,1040.25,1040.25,1040.25,3,0,3.00
09/30/2004,17:24,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/30/2004,17:26,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,17:27,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,17:28,1040.25,1040.25,1040.25,1040.25,3,0,3.00
09/30/2004,17:29,1040.25,1040.25,1040.25,1040.25,52,0,52.00
09/30/2004,17:30,1040.25,1040.25,1040.25,1040.25,20,0,20.00
09/30/2004,17:31,1040.25,1040.25,1040.25,1040.25,9,0,9.00
09/30/2004,17:32,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,17:33,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,17:34,1040.25,1040.25,1040.25,1040.25,84,0,84.00
09/30/2004,17:35,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,17:36,1040.25,1040.50,1040.25,1040.50,2,0,2.00
09/30/2004,17:37,1040.50,1040.50,1040.50,1040.50,14,0,14.00
09/30/2004,17:39,1040.50,1040.50,1040.50,1040.50,20,0,20.00
09/30/2004,17:40,1040.50,1040.50,1040.50,1040.50,199,0,199.00
09/30/2004,17:41,1040.50,1040.50,1040.50,1040.50,3,0,3.00
09/30/2004,17:44,1040.25,1040.50,1040.25,1040.50,25,20,45.00
09/30/2004,17:45,1040.75,1040.75,1040.75,1040.75,13,0,13.00
09/30/2004,17:46,1040.25,1040.50,1040.25,1040.50,8,1,9.00
09/30/2004,17:47,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/30/2004,17:48,1040.50,1040.75,1040.50,1040.50,3,2,5.00
09/30/2004,17:49,1040.75,1040.75,1040.75,1040.75,3,0,3.00
09/30/2004,17:53,1040.50,1040.50,1040.50,1040.50,0,34,34.00
09/30/2004,17:58,1040.25,1040.50,1040.25,1040.50,1,1,2.00
09/30/2004,17:59,1040.50,1040.50,1040.50,1040.50,8,0,8.00
09/30/2004,18:01,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/30/2004,18:02,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,18:03,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,18:06,1040.50,1040.50,1040.50,1040.50,9,0,9.00
09/30/2004,18:07,1040.50,1040.50,1040.50,1040.50,5,0,5.00
09/30/2004,18:09,1040.50,1040.50,1040.50,1040.50,10,0,10.00
09/30/2004,18:10,1040.50,1040.50,1040.50,1040.50,13,0,13.00
09/30/2004,18:15,1040.50,1040.50,1040.50,1040.50,2,0,2.00
09/30/2004,18:16,1040.25,1040.25,1040.25,1040.25,0,10,10.00
09/30/2004,18:22,1040.25,1040.25,1040.25,1040.25,0,35,35.00
09/30/2004,18:23,1040.25,1040.25,1040.25,1040.25,0,12,12.00
09/30/2004,18:24,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,18:27,1040.25,1040.25,1040.25,1040.25,0,14,14.00
09/30/2004,18:28,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,18:29,1040.25,1040.25,1040.25,1040.25,0,3,3.00
09/30/2004,18:30,1040.25,1040.25,1040.25,1040.25,0,5,5.00
09/30/2004,18:31,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/30/2004,18:32,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,18:34,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,18:38,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,18:40,1040.25,1040.25,1040.25,1040.25,0,13,13.00
09/30/2004,18:41,1040.25,1040.25,1040.25,1040.25,0,10,10.00
09/30/2004,18:42,1040.25,1040.25,1040.25,1040.25,0,7,7.00
09/30/2004,18:43,1040.25,1040.25,1040.25,1040.25,0,5,5.00
09/30/2004,18:47,1040.25,1040.25,1040.25,1040.25,0,8,8.00
09/30/2004,18:49,1040.25,1040.25,1040.25,1040.25,0,40,40.00
09/30/2004,18:53,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,18:54,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,19:00,1040.25,1040.25,1040.25,1040.25,0,36,36.00
09/30/2004,19:01,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,19:02,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,19:03,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,19:05,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,19:06,1040.25,1040.50,1040.25,1040.50,2,1,3.00
09/30/2004,19:10,1040.25,1040.25,1040.25,1040.25,0,10,10.00
09/30/2004,19:11,1040.25,1040.25,1040.25,1040.25,0,10,10.00
09/30/2004,19:12,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,19:15,1040.25,1040.25,1040.25,1040.25,0,5,5.00
09/30/2004,19:16,1040.25,1040.25,1040.25,1040.25,0,12,12.00
09/30/2004,19:17,1040.25,1040.25,1040.25,1040.25,0,16,16.00
09/30/2004,19:19,1040.25,1040.25,1040.25,1040.25,0,14,14.00
09/30/2004,19:22,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,19:23,1040.25,1040.25,1040.25,1040.25,0,14,14.00
09/30/2004,19:24,1040.25,1040.25,1040.25,1040.25,0,41,41.00
09/30/2004,19:25,1040.25,1040.25,1040.25,1040.25,0,11,11.00
09/30/2004,19:27,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,19:29,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/30/2004,19:30,1040.25,1040.25,1040.25,1040.25,0,10,10.00
09/30/2004,19:34,1040.25,1040.25,1040.25,1040.25,0,5,5.00
09/30/2004,19:37,1040.25,1040.50,1040.25,1040.50,1,5,6.00
09/30/2004,19:38,1040.50,1040.50,1040.50,1040.50,1,0,1.00
09/30/2004,19:39,1040.50,1040.50,1040.25,1040.25,1,1,2.00
09/30/2004,19:40,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,19:43,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,19:44,1040.25,1040.25,1040.25,1040.25,0,15,15.00
09/30/2004,19:47,1040.50,1040.50,1040.50,1040.50,5,0,5.00
09/30/2004,19:48,1040.25,1040.25,1040.25,1040.25,0,50,50.00
09/30/2004,19:49,1040.25,1040.25,1040.25,1040.25,0,6,6.00
09/30/2004,19:50,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,19:52,1040.25,1040.25,1040.25,1040.25,0,47,47.00
09/30/2004,19:53,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,19:56,1040.25,1040.25,1040.25,1040.25,0,20,20.00
09/30/2004,19:57,1040.25,1040.25,1040.25,1040.25,0,4,4.00
09/30/2004,19:58,1040.25,1040.25,1040.25,1040.25,0,7,7.00
09/30/2004,19:59,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,20:00,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,20:01,1040.25,1040.25,1040.25,1040.25,0,2,2.00
09/30/2004,20:02,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,20:07,1040.25,1040.25,1040.25,1040.25,0,4,4.00
09/30/2004,20:09,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,20:10,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,20:11,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,20:12,1040.25,1040.25,1040.25,1040.25,0,6,6.00
09/30/2004,20:14,1040.25,1040.50,1040.25,1040.50,1,1,2.00
09/30/2004,20:15,1040.25,1040.25,1040.25,1040.25,0,3,3.00
09/30/2004,20:16,1040.25,1040.25,1040.25,1040.25,0,1,1.00
09/30/2004,20:19,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,20:21,1040.00,1040.00,1040.00,1040.00,0,6,6.00
09/30/2004,20:25,1040.00,1040.00,1040.00,1040.00,0,2,2.00
09/30/2004,20:26,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/30/2004,20:27,1040.25,1040.25,1040.25,1040.25,4,0,4.00
09/30/2004,20:28,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,20:30,1040.00,1040.00,1039.75,1039.75,0,105,105.00
09/30/2004,20:31,1039.75,1039.75,1039.75,1039.75,0,5,5.00
09/30/2004,20:35,1040.00,1040.00,1040.00,1040.00,67,0,67.00
09/30/2004,20:36,1040.00,1040.00,1040.00,1040.00,10,0,10.00
09/30/2004,20:37,1040.00,1040.00,1040.00,1040.00,5,0,5.00
09/30/2004,20:38,1040.00,1040.00,1040.00,1040.00,2,0,2.00
09/30/2004,20:46,1040.00,1040.00,1040.00,1040.00,28,0,28.00
09/30/2004,20:47,1040.00,1040.00,1040.00,1040.00,3,0,3.00
09/30/2004,20:48,1040.25,1040.25,1040.00,1040.00,1,25,26.00
09/30/2004,20:49,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,20:52,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,20:53,1040.00,1040.00,1040.00,1040.00,0,5,5.00
09/30/2004,20:55,1040.00,1040.00,1040.00,1040.00,0,10,10.00
09/30/2004,20:57,1040.00,1040.00,1040.00,1040.00,0,8,8.00
09/30/2004,20:58,1040.00,1040.00,1039.75,1040.00,6,16,22.00
09/30/2004,21:00,1040.00,1040.00,1040.00,1040.00,2,0,2.00
09/30/2004,21:01,1040.00,1040.00,1040.00,1040.00,2,0,2.00
09/30/2004,21:06,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/30/2004,21:10,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,21:11,1040.00,1040.00,1040.00,1040.00,0,4,4.00
09/30/2004,21:12,1040.00,1040.00,1040.00,1040.00,0,2,2.00
09/30/2004,21:14,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/30/2004,21:21,1040.25,1040.25,1040.00,1040.00,1,1,2.00
09/30/2004,21:23,1040.25,1040.25,1040.25,1040.25,3,0,3.00
09/30/2004,21:24,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,21:25,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,21:27,1040.00,1040.00,1040.00,1040.00,0,50,50.00
09/30/2004,21:29,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,21:30,1040.00,1040.00,1040.00,1040.00,0,82,82.00
09/30/2004,21:31,1040.00,1040.00,1040.00,1040.00,0,2,2.00
09/30/2004,21:32,1040.00,1040.00,1040.00,1040.00,0,7,7.00
09/30/2004,21:33,1040.25,1040.25,1040.00,1040.00,2,2,4.00
09/30/2004,21:34,1040.25,1040.25,1040.25,1040.25,2,0,2.00
09/30/2004,21:38,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,21:39,1040.25,1040.25,1040.25,1040.25,1,0,1.00
09/30/2004,21:44,1040.00,1040.25,1040.00,1040.25,1,2,3.00
09/30/2004,21:45,1040.00,1040.00,1040.00,1040.00,0,27,27.00
09/30/2004,21:47,1040.00,1040.00,1040.00,1040.00,0,3,3.00
09/30/2004,21:48,1040.00,1040.00,1040.00,1040.00,0,1,1.00
09/30/2004,21:52,1040.00,1040.00,1040.00,1040.00,0,3,3.00
09/30/2004,21:53,1040.00,1040.00,1040.00,1040.00,0,2,2.00
09/30/2004,21:54,1040.00,1040.00,1040.00,1040.00,0,24,24.00
09/30/2004,21:55,1039.75,1039.75,1039.50,1039.50,0,152,152.00
09/30/2004,21:57,1039.25,1039.25,1039.25,1039.25,0,19,19.00
09/30/2004,21:58,1039.25,1039.50,1039.00,1039.00,2,301,303.00
09/30/2004,21:59,1039.00,1039.00,1038.75,1039.00,1,8,9.00
09/30/2004,22:00,1039.00,1039.00,1039.00,1039.00,9,0,9.00
09/30/2004,22:01,1038.75,1039.00,1038.75,1039.00,53,5,58.00
09/30/2004,22:02,1039.00,1039.00,1038.75,1039.00,11,12,23.00
09/30/2004,22:03,1039.00,1039.00,1039.00,1039.00,3,0,3.00
09/30/2004,22:04,1039.00,1039.00,1039.00,1039.00,5,0,5.00
09/30/2004,22:05,1038.75,1038.75,1038.75,1038.75,0,8,8.00
09/30/2004,22:06,1038.75,1038.75,1038.75,1038.75,0,28,28.00
09/30/2004,22:07,1038.75,1038.75,1038.00,1038.00,0,370,370.00
09/30/2004,22:08,1038.25,1038.25,1037.75,1038.00,44,70,114.00
09/30/2004,22:09,1037.75,1038.00,1037.75,1037.75,2,80,82.00
09/30/2004,22:10,1037.75,1037.75,1037.50,1037.50,0,132,132.00
09/30/2004,22:11,1037.75,1037.75,1037.50,1037.50,4,75,79.00
09/30/2004,22:12,1037.25,1038.00,1037.25,1037.75,86,74,160.00
09/30/2004,22:13,1037.75,1037.75,1037.50,1037.75,20,7,27.00
09/30/2004,22:14,1037.75,1037.75,1037.50,1037.75,13,1,14.00
09/30/2004,22:15,1037.75,1037.75,1037.75,1037.75,19,0,19.00
09/30/2004,22:16,1037.75,1037.75,1037.75,1037.75,16,0,16.00
09/30/2004,22:17,1037.50,1037.75,1037.50,1037.50,2,29,31.00
09/30/2004,22:18,1037.50,1037.50,1037.50,1037.50,0,50,50.00
09/30/2004,22:19,1037.75,1037.75,1037.50,1037.75,29,4,33.00
09/30/2004,22:20,1037.75,1037.75,1037.75,1037.75,1,0,1.00
09/30/2004,22:22,1037.75,1037.75,1037.75,1037.75,5,0,5.00
09/30/2004,22:24,1037.75,1037.75,1037.75,1037.75,1,0,1.00
09/30/2004,22:25,1038.00,1038.00,1038.00,1038.00,2,0,2.00
09/30/2004,22:28,1037.75,1037.75,1037.75,1037.75,0,8,8.00
09/30/2004,22:29,1037.50,1037.75,1037.50,1037.50,1,2,3.00
09/30/2004,22:31,1037.50,1037.50,1037.25,1037.25,0,77,77.00
09/30/2004,22:32,1037.25,1037.25,1037.25,1037.25,0,2,2.00
09/30/2004,22:33,1037.00,1037.00,1037.00,1037.00,0,9,9.00
09/30/2004,22:34,1037.25,1037.25,1037.00,1037.00,1,1,2.00
09/30/2004,22:35,1037.00,1037.25,1037.00,1037.25,52,52,104.00
09/30/2004,22:36,1037.25,1037.25,1037.25,1037.25,45,0,45.00
09/30/2004,22:37,1037.25,1037.25,1037.25,1037.25,39,0,39.00
09/30/2004,22:38,1037.25,1037.25,1037.00,1037.25,4,25,29.00
09/30/2004,22:39,1037.00,1037.25,1037.00,1037.25,8,1,9.00
09/30/2004,22:41,1037.50,1037.50,1037.50,1037.50,1,0,1.00
09/30/2004,22:42,1037.50,1037.50,1037.50,1037.50,2,0,2.00
09/30/2004,22:43,1037.50,1037.75,1037.50,1037.75,97,0,97.00
09/30/2004,22:44,1037.75,1037.75,1037.75,1037.75,21,0,21.00
09/30/2004,22:45,1037.75,1037.75,1037.75,1037.75,13,0,13.00
09/30/2004,22:46,1037.75,1037.75,1037.75,1037.75,9,0,9.00
09/30/2004,22:47,1038.00,1038.00,1037.75,1037.75,1,1,2.00
09/30/2004,22:48,1038.00,1038.00,1037.75,1037.75,1,40,41.00
09/30/2004,22:49,1037.75,1037.75,1037.50,1037.75,17,110,127.00
09/30/2004,22:50,1037.50,1037.75,1037.50,1037.75,11,98,109.00
09/30/2004,22:51,1037.75,1037.75,1037.75,1037.75,10,0,10.00
09/30/2004,22:52,1037.50,1037.50,1037.50,1037.50,0,27,27.00
09/30/2004,22:55,1037.75,1037.75,1037.50,1037.75,14,50,64.00
09/30/2004,22:57,1037.75,1037.75,1037.75,1037.75,5,0,5.00
09/30/2004,22:58,1037.50,1037.50,1037.50,1037.50,0,6,6.00
09/30/2004,22:59,1037.50,1037.50,1037.50,1037.50,0,50,50.00
09/30/2004,23:00,1037.50,1037.50,1037.50,1037.50,0,12,12.00
09/30/2004,23:01,1037.50,1037.50,1037.50,1037.50,0,56,56.00
09/30/2004,23:03,1037.50,1037.50,1037.50,1037.50,0,3,3.00
09/30/2004,23:04,1037.50,1037.50,1037.50,1037.50,0,7,7.00
09/30/2004,23:09,1037.50,1037.50,1037.50,1037.50,0,51,51.00
09/30/2004,23:11,1037.50,1037.50,1037.50,1037.50,0,1,1.00
09/30/2004,23:12,1037.50,1037.50,1037.50,1037.50,0,10,10.00
09/30/2004,23:18,1037.50,1037.50,1037.50,1037.50,0,10,10.00
09/30/2004,23:19,1037.50,1037.75,1037.50,1037.75,2,3,5.00
09/30/2004,23:20,1037.50,1037.50,1037.50,1037.50,0,4,4.00
09/30/2004,23:23,1037.50,1037.50,1037.25,1037.25,0,13,13.00
09/30/2004,23:26,1037.50,1037.50,1037.50,1037.50,2,0,2.00
09/30/2004,23:27,1037.75,1037.75,1037.75,1037.75,17,0,17.00
09/30/2004,23:31,1038.00,1038.00,1038.00,1038.00,2,0,2.00
09/30/2004,23:32,1038.00,1038.00,1038.00,1038.00,38,0,38.00
09/30/2004,23:34,1038.00,1038.25,1038.00,1038.25,8,0,8.00
09/30/2004,23:39,1038.25,1038.25,1038.25,1038.25,1,0,1.00
09/30/2004,23:40,1038.25,1038.25,1038.25,1038.25,27,0,27.00
09/30/2004,23:41,1038.25,1038.25,1038.25,1038.25,10,0,10.00
09/30/2004,23:42,1038.00,1038.25,1038.00,1038.25,1,3,4.00
09/30/2004,23:43,1038.50,1038.50,1038.50,1038.50,1,0,1.00
09/30/2004,23:44,1038.25,1038.25,1038.25,1038.25,0,4,4.00
09/30/2004,23:47,1038.25,1038.25,1038.25,1038.25,0,1,1.00
09/30/2004,23:51,1038.50,1038.50,1038.50,1038.50,1,0,1.00
09/30/2004,23:52,1038.50,1038.50,1038.50,1038.50,1,0,1.00
09/30/2004,23:55,1038.25,1038.25,1038.25,1038.25,0,44,44.00
09/30/2004,23:56,1038.00,1038.00,1038.00,1038.00,0,52,52.00
09/30/2004,23:58,1037.75,1037.75,1037.75,1037.75,0,1,1.00
09/30/2004,23:59,1037.75,1037.75,1037.25,1037.25,0,65,65.00
10/01/2004,00:01,1037.25,1037.25,1037.25,1037.25,0,15,15.00
10/01/2004,00:02,1037.50,1037.50,1037.50,1037.50,2,0,2.00
10/01/2004,00:03,1037.50,1037.50,1037.50,1037.50,3,0,3.00
10/01/2004,00:04,1037.50,1037.50,1037.50,1037.50,4,0,4.00
10/01/2004,00:05,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/01/2004,00:07,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/01/2004,00:10,1037.50,1037.50,1037.50,1037.50,10,0,10.00
10/01/2004,00:16,1037.50,1037.50,1037.50,1037.50,3,0,3.00
10/01/2004,00:18,1037.50,1037.75,1037.50,1037.75,32,0,32.00
10/01/2004,00:20,1037.75,1037.75,1037.75,1037.75,3,0,3.00
10/01/2004,00:27,1038.00,1038.00,1038.00,1038.00,5,0,5.00
10/01/2004,00:29,1038.00,1038.00,1038.00,1038.00,1,0,1.00
10/01/2004,00:32,1038.00,1038.00,1038.00,1038.00,2,0,2.00
10/01/2004,00:33,1038.00,1038.00,1038.00,1038.00,1,0,1.00
10/01/2004,00:34,1037.75,1037.75,1037.75,1037.75,0,1,1.00
10/01/2004,00:39,1037.75,1037.75,1037.75,1037.75,0,7,7.00
10/01/2004,00:41,1038.00,1038.00,1038.00,1038.00,1,0,1.00
10/01/2004,00:42,1038.00,1038.00,1038.00,1038.00,1,0,1.00
10/01/2004,00:44,1038.00,1038.00,1038.00,1038.00,2,0,2.00
10/01/2004,00:47,1038.00,1038.00,1038.00,1038.00,1,0,1.00
10/01/2004,00:48,1038.00,1038.00,1038.00,1038.00,12,0,12.00
10/01/2004,00:51,1038.00,1038.00,1037.75,1037.75,13,8,21.00
10/01/2004,00:52,1037.75,1038.00,1037.75,1038.00,1,14,15.00
10/01/2004,00:54,1038.00,1038.00,1038.00,1038.00,1,0,1.00
10/01/2004,00:55,1038.00,1038.00,1038.00,1038.00,1,0,1.00
10/01/2004,00:57,1038.25,1038.25,1038.25,1038.25,4,0,4.00
10/01/2004,01:01,1038.00,1038.00,1038.00,1038.00,0,1,1.00
10/01/2004,01:02,1038.25,1038.25,1038.25,1038.25,1,0,1.00
10/01/2004,01:03,1038.25,1038.25,1038.25,1038.25,16,0,16.00
10/01/2004,01:04,1038.25,1038.25,1038.25,1038.25,12,0,12.00
10/01/2004,01:06,1038.25,1038.25,1038.25,1038.25,2,0,2.00
10/01/2004,01:07,1038.25,1038.50,1038.25,1038.50,2,0,2.00
10/01/2004,01:09,1038.50,1038.75,1038.50,1038.50,41,1,42.00
10/01/2004,01:10,1038.50,1038.50,1038.50,1038.50,0,5,5.00
10/01/2004,01:13,1038.50,1038.75,1038.50,1038.75,1,1,2.00
10/01/2004,01:16,1038.75,1038.75,1038.75,1038.75,7,0,7.00
10/01/2004,01:17,1038.75,1038.75,1038.75,1038.75,54,0,54.00
10/01/2004,01:18,1038.75,1038.75,1038.75,1038.75,6,0,6.00
10/01/2004,01:19,1038.75,1039.00,1038.75,1039.00,6,0,6.00
10/01/2004,01:22,1039.00,1039.00,1038.75,1038.75,2,2,4.00
10/01/2004,01:24,1038.75,1038.75,1038.75,1038.75,0,34,34.00
10/01/2004,01:25,1038.75,1038.75,1038.75,1038.75,0,14,14.00
10/01/2004,01:27,1039.00,1039.00,1039.00,1039.00,8,0,8.00
10/01/2004,01:28,1039.00,1039.00,1039.00,1039.00,5,0,5.00
10/01/2004,01:31,1039.00,1039.00,1039.00,1039.00,5,0,5.00
10/01/2004,01:33,1039.00,1039.25,1039.00,1039.00,17,1,18.00
10/01/2004,01:34,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/01/2004,01:35,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/01/2004,01:36,1039.25,1039.50,1039.25,1039.50,70,0,70.00
10/01/2004,01:37,1039.50,1039.50,1039.25,1039.25,7,5,12.00
10/01/2004,01:38,1039.50,1039.50,1039.25,1039.25,5,15,20.00
10/01/2004,01:39,1039.25,1039.50,1039.25,1039.50,10,2,12.00
10/01/2004,01:40,1039.50,1039.50,1039.25,1039.25,16,17,33.00
10/01/2004,01:42,1039.50,1039.75,1039.50,1039.50,5,14,19.00
10/01/2004,01:43,1039.50,1039.50,1039.25,1039.25,0,29,29.00
10/01/2004,01:44,1039.25,1039.25,1039.25,1039.25,0,11,11.00
10/01/2004,01:45,1039.25,1039.25,1039.25,1039.25,0,13,13.00
10/01/2004,01:46,1039.25,1039.50,1039.25,1039.50,5,1,6.00
10/01/2004,01:47,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/01/2004,01:48,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/01/2004,01:49,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/01/2004,01:51,1039.50,1039.50,1039.50,1039.50,2,0,2.00
10/01/2004,01:52,1039.50,1039.50,1039.25,1039.50,10,6,16.00
10/01/2004,01:53,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/01/2004,01:54,1039.25,1039.25,1039.00,1039.00,0,64,64.00
10/01/2004,01:55,1039.25,1039.25,1039.25,1039.25,6,0,6.00
10/01/2004,01:56,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/01/2004,01:57,1039.50,1039.50,1039.25,1039.25,2,19,21.00
10/01/2004,01:58,1039.25,1039.50,1039.25,1039.50,115,18,133.00
10/01/2004,01:59,1039.75,1039.75,1039.75,1039.75,48,0,48.00
10/01/2004,02:00,1040.00,1040.00,1039.75,1039.75,2,13,15.00
10/01/2004,02:01,1040.00,1040.25,1039.75,1040.25,192,2,194.00
10/01/2004,02:02,1040.25,1040.25,1040.25,1040.25,313,0,313.00
10/01/2004,02:03,1040.00,1040.50,1040.00,1040.50,128,2,130.00
10/01/2004,02:04,1040.50,1040.50,1040.25,1040.25,7,46,53.00
10/01/2004,02:05,1040.25,1040.75,1040.25,1040.50,124,87,211.00
10/01/2004,02:06,1040.50,1041.00,1040.50,1041.00,290,11,301.00
10/01/2004,02:07,1040.75,1040.75,1040.50,1040.50,1,77,78.00
10/01/2004,02:08,1040.50,1040.50,1040.25,1040.25,0,72,72.00
10/01/2004,02:09,1040.25,1040.25,1040.25,1040.25,0,64,64.00
10/01/2004,02:10,1040.25,1040.50,1040.25,1040.50,5,23,28.00
10/01/2004,02:11,1040.50,1040.50,1040.50,1040.50,5,0,5.00
10/01/2004,02:12,1040.25,1040.25,1040.25,1040.25,0,1,1.00
10/01/2004,02:13,1040.25,1040.25,1040.25,1040.25,0,34,34.00
10/01/2004,02:14,1040.25,1040.25,1040.25,1040.25,0,32,32.00
10/01/2004,02:15,1040.25,1040.25,1040.25,1040.25,0,3,3.00
10/01/2004,02:16,1040.25,1040.25,1040.25,1040.25,0,7,7.00
10/01/2004,02:17,1040.00,1040.00,1040.00,1040.00,0,35,35.00
10/01/2004,02:18,1040.00,1040.00,1040.00,1040.00,0,27,27.00
10/01/2004,02:19,1040.00,1040.00,1040.00,1040.00,0,16,16.00
10/01/2004,02:20,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/01/2004,02:21,1040.00,1040.00,1040.00,1040.00,0,6,6.00
10/01/2004,02:22,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/01/2004,02:23,1040.00,1040.25,1040.00,1040.25,3,10,13.00
10/01/2004,02:24,1040.25,1040.50,1040.25,1040.50,101,0,101.00
10/01/2004,02:25,1040.50,1040.50,1040.50,1040.50,38,0,38.00
10/01/2004,02:26,1040.50,1040.50,1040.25,1040.50,93,73,166.00
10/01/2004,02:28,1040.50,1040.50,1040.50,1040.50,5,0,5.00
10/01/2004,02:30,1040.50,1040.75,1040.50,1040.75,53,0,53.00
10/01/2004,02:31,1040.75,1041.25,1040.75,1041.25,203,4,207.00
10/01/2004,02:32,1041.00,1041.00,1040.75,1041.00,1,24,25.00
10/01/2004,02:33,1040.75,1041.00,1040.75,1041.00,10,8,18.00
10/01/2004,02:34,1041.00,1041.25,1041.00,1041.00,24,32,56.00
10/01/2004,02:35,1041.00,1041.00,1041.00,1041.00,0,8,8.00
10/01/2004,02:36,1041.00,1041.00,1041.00,1041.00,0,11,11.00
10/01/2004,02:37,1040.75,1040.75,1040.75,1040.75,0,5,5.00
10/01/2004,02:38,1040.75,1040.75,1040.50,1040.50,0,36,36.00
10/01/2004,02:39,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/01/2004,02:40,1040.75,1040.75,1040.50,1040.50,2,1,3.00
10/01/2004,02:41,1040.50,1040.50,1040.50,1040.50,0,6,6.00
10/01/2004,02:42,1040.75,1040.75,1040.75,1040.75,5,0,5.00
10/01/2004,02:43,1040.75,1040.75,1040.75,1040.75,1,0,1.00
10/01/2004,02:44,1040.75,1040.75,1040.75,1040.75,16,0,16.00
10/01/2004,02:45,1040.75,1040.75,1040.75,1040.75,2,0,2.00
10/01/2004,02:46,1040.75,1040.75,1040.75,1040.75,2,0,2.00
10/01/2004,02:48,1040.50,1040.50,1040.50,1040.50,0,38,38.00
10/01/2004,02:49,1040.50,1040.50,1040.25,1040.50,6,52,58.00
10/01/2004,02:50,1040.50,1040.50,1040.50,1040.50,84,0,84.00
10/01/2004,02:51,1040.50,1040.50,1040.50,1040.50,18,0,18.00
10/01/2004,02:53,1040.75,1040.75,1040.75,1040.75,45,0,45.00
10/01/2004,02:54,1040.75,1041.00,1040.75,1041.00,110,0,110.00
10/01/2004,02:55,1041.00,1041.00,1040.50,1040.50,10,56,66.00
10/01/2004,02:56,1040.50,1040.75,1040.50,1040.75,14,38,52.00
10/01/2004,02:57,1040.75,1041.00,1040.75,1041.00,39,0,39.00
10/01/2004,02:58,1041.00,1041.00,1040.75,1040.75,25,20,45.00
10/01/2004,02:59,1040.75,1040.75,1040.75,1040.75,0,7,7.00
10/01/2004,03:00,1040.75,1040.75,1040.75,1040.75,0,3,3.00
10/01/2004,03:01,1040.50,1041.00,1040.50,1040.75,32,19,51.00
10/01/2004,03:02,1040.75,1040.75,1040.75,1040.75,0,5,5.00
10/01/2004,03:03,1040.75,1040.75,1040.75,1040.75,0,5,5.00
10/01/2004,03:05,1040.75,1040.75,1040.75,1040.75,0,39,39.00
10/01/2004,03:06,1040.75,1040.75,1040.75,1040.75,0,7,7.00
10/01/2004,03:07,1041.00,1041.00,1041.00,1041.00,2,0,2.00
10/01/2004,03:08,1041.00,1041.00,1041.00,1041.00,48,0,48.00
10/01/2004,03:09,1041.00,1041.00,1041.00,1041.00,5,0,5.00
10/01/2004,03:10,1041.00,1041.00,1041.00,1041.00,22,0,22.00
10/01/2004,03:11,1041.00,1041.25,1040.75,1040.75,13,3,16.00
10/01/2004,03:12,1041.00,1041.00,1040.75,1041.00,2,1,3.00
10/01/2004,03:13,1041.00,1041.00,1041.00,1041.00,14,0,14.00
10/01/2004,03:14,1041.00,1041.00,1040.75,1041.00,62,1,63.00
10/01/2004,03:15,1040.75,1040.75,1040.75,1040.75,0,1,1.00
10/01/2004,03:16,1040.75,1040.75,1040.75,1040.75,0,2,2.00
10/01/2004,03:17,1040.75,1040.75,1040.75,1040.75,0,2,2.00
10/01/2004,03:18,1040.75,1040.75,1040.75,1040.75,0,92,92.00
10/01/2004,03:19,1040.75,1040.75,1040.75,1040.75,0,100,100.00
10/01/2004,03:20,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/01/2004,03:21,1040.50,1040.50,1040.50,1040.50,0,5,5.00
10/01/2004,03:23,1040.75,1040.75,1040.75,1040.75,9,0,9.00
10/01/2004,03:24,1040.75,1040.75,1040.75,1040.75,1,0,1.00
10/01/2004,03:26,1040.75,1040.75,1040.75,1040.75,1,0,1.00
10/01/2004,03:29,1040.50,1040.50,1040.50,1040.50,0,5,5.00
10/01/2004,03:30,1040.50,1040.50,1040.50,1040.50,0,9,9.00
10/01/2004,03:31,1040.50,1040.50,1040.50,1040.50,0,5,5.00
10/01/2004,03:32,1040.50,1040.50,1040.50,1040.50,0,2,2.00
10/01/2004,03:35,1040.75,1040.75,1040.50,1040.50,5,1,6.00
10/01/2004,03:36,1040.50,1040.50,1040.50,1040.50,0,4,4.00
10/01/2004,03:37,1040.50,1040.50,1040.50,1040.50,0,2,2.00
10/01/2004,03:40,1040.50,1040.50,1040.50,1040.50,0,4,4.00
10/01/2004,03:41,1040.25,1040.25,1040.25,1040.25,0,5,5.00
10/01/2004,03:42,1040.50,1040.50,1040.50,1040.50,12,0,12.00
10/01/2004,03:43,1040.75,1040.75,1040.75,1040.75,5,0,5.00
10/01/2004,03:45,1040.75,1040.75,1040.75,1040.75,49,0,49.00
10/01/2004,03:46,1040.75,1040.75,1040.75,1040.75,15,0,15.00
10/01/2004,03:49,1041.00,1041.00,1041.00,1041.00,60,0,60.00
10/01/2004,03:50,1041.00,1041.00,1041.00,1041.00,5,0,5.00
10/01/2004,03:52,1040.75,1040.75,1040.75,1040.75,0,38,38.00
10/01/2004,04:00,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/01/2004,04:01,1040.75,1040.75,1040.50,1040.50,2,21,23.00
10/01/2004,04:02,1040.75,1040.75,1040.75,1040.75,1,0,1.00
10/01/2004,04:04,1040.50,1040.50,1040.50,1040.50,0,27,27.00
10/01/2004,04:05,1040.25,1040.25,1040.25,1040.25,0,22,22.00
10/01/2004,04:07,1040.50,1040.50,1040.50,1040.50,38,0,38.00
10/01/2004,04:08,1040.50,1040.50,1040.50,1040.50,1,0,1.00
10/01/2004,04:09,1040.50,1040.50,1040.50,1040.50,5,0,5.00
10/01/2004,04:11,1040.50,1040.50,1040.50,1040.50,11,0,11.00
10/01/2004,04:13,1040.25,1040.25,1040.25,1040.25,0,30,30.00
10/01/2004,04:14,1040.25,1040.25,1040.25,1040.25,0,80,80.00
10/01/2004,04:15,1040.25,1040.25,1040.25,1040.25,0,23,23.00
10/01/2004,04:17,1040.50,1040.50,1040.50,1040.50,10,0,10.00
10/01/2004,04:19,1040.25,1040.25,1040.25,1040.25,0,23,23.00
10/01/2004,04:20,1040.50,1040.50,1040.50,1040.50,25,0,25.00
10/01/2004,04:21,1040.50,1040.50,1040.50,1040.50,151,0,151.00
10/01/2004,04:22,1040.50,1040.50,1040.50,1040.50,9,0,9.00
10/01/2004,04:23,1040.50,1040.50,1040.50,1040.50,1,0,1.00
10/01/2004,04:26,1040.50,1040.50,1040.50,1040.50,15,0,15.00
10/01/2004,04:27,1040.50,1040.50,1040.50,1040.50,2,0,2.00
10/01/2004,04:32,1040.50,1040.50,1040.25,1040.50,121,1,122.00
10/01/2004,04:33,1040.25,1040.25,1040.25,1040.25,0,23,23.00
10/01/2004,04:34,1040.25,1040.25,1040.25,1040.25,0,58,58.00
10/01/2004,04:35,1040.50,1040.75,1040.50,1040.75,32,0,32.00
10/01/2004,04:37,1040.50,1040.75,1040.50,1040.75,2,3,5.00
10/01/2004,04:40,1040.50,1040.50,1040.50,1040.50,0,40,40.00
10/01/2004,04:41,1040.50,1040.75,1040.50,1040.75,3,1,4.00
10/01/2004,04:42,1040.75,1040.75,1040.50,1040.50,21,22,43.00
10/01/2004,04:43,1040.50,1040.75,1040.50,1040.75,10,2,12.00
10/01/2004,04:44,1040.75,1041.00,1040.75,1040.75,57,103,160.00
10/01/2004,04:45,1040.75,1041.00,1040.75,1040.75,60,122,182.00
10/01/2004,04:46,1040.75,1041.25,1040.75,1040.75,382,88,470.00
10/01/2004,04:47,1040.75,1040.75,1040.75,1040.75,0,19,19.00
10/01/2004,04:48,1041.00,1041.00,1041.00,1041.00,2,0,2.00
10/01/2004,04:49,1041.00,1041.00,1041.00,1041.00,1,0,1.00
10/01/2004,04:50,1041.00,1041.50,1041.00,1041.25,209,4,213.00
10/01/2004,04:51,1041.50,1041.50,1041.25,1041.25,3,22,25.00
10/01/2004,04:52,1041.25,1041.50,1041.25,1041.50,100,6,106.00
10/01/2004,04:53,1041.25,1041.50,1041.25,1041.25,29,8,37.00
10/01/2004,04:54,1041.25,1041.25,1041.25,1041.25,0,88,88.00
10/01/2004,04:55,1041.25,1041.25,1041.00,1041.25,2,108,110.00
10/01/2004,04:56,1041.50,1041.75,1041.50,1041.50,45,19,64.00
10/01/2004,04:57,1041.25,1041.25,1041.00,1041.25,2,65,67.00
10/01/2004,04:59,1041.25,1041.25,1041.25,1041.25,34,0,34.00
10/01/2004,05:00,1041.25,1041.25,1041.25,1041.25,96,0,96.00
10/01/2004,05:01,1041.25,1041.25,1041.25,1041.25,18,0,18.00
10/01/2004,05:02,1041.50,1041.75,1041.50,1041.75,116,28,144.00
10/01/2004,05:03,1041.50,1041.75,1041.50,1041.75,1,1,2.00
10/01/2004,05:04,1041.50,1042.00,1041.25,1041.75,138,54,192.00
10/01/2004,05:05,1041.75,1042.00,1041.50,1041.75,45,30,75.00
10/01/2004,05:06,1042.00,1042.25,1041.75,1042.00,185,107,292.00
10/01/2004,05:07,1042.00,1042.25,1042.00,1042.25,223,40,263.00
10/01/2004,05:08,1042.25,1042.50,1042.25,1042.25,121,117,238.00
10/01/2004,05:09,1042.50,1042.50,1042.00,1042.00,77,187,264.00
10/01/2004,05:10,1042.25,1042.25,1042.25,1042.25,79,0,79.00
10/01/2004,05:11,1042.00,1042.00,1042.00,1042.00,0,10,10.00
10/01/2004,05:12,1042.00,1042.25,1042.00,1042.25,96,18,114.00
10/01/2004,05:13,1042.25,1042.25,1042.25,1042.25,2,0,2.00
10/01/2004,05:14,1042.25,1042.25,1042.25,1042.25,4,0,4.00
10/01/2004,05:15,1042.00,1042.25,1042.00,1042.25,132,1,133.00
10/01/2004,05:16,1042.25,1042.25,1042.25,1042.25,90,0,90.00
10/01/2004,05:17,1042.25,1042.25,1042.25,1042.25,38,0,38.00
10/01/2004,05:18,1042.50,1042.50,1042.50,1042.50,12,0,12.00
10/01/2004,05:19,1042.50,1042.50,1042.50,1042.50,46,0,46.00
10/01/2004,05:20,1042.50,1042.50,1042.50,1042.50,77,0,77.00
10/01/2004,05:21,1042.50,1042.50,1042.50,1042.50,20,0,20.00
10/01/2004,05:22,1042.50,1042.50,1042.50,1042.50,79,0,79.00
10/01/2004,05:23,1042.50,1042.75,1042.50,1042.75,62,0,62.00
10/01/2004,05:24,1042.75,1042.75,1042.25,1042.50,11,1,12.00
10/01/2004,05:25,1042.50,1042.50,1042.25,1042.25,1,6,7.00
10/01/2004,05:26,1042.25,1042.50,1042.25,1042.50,54,1,55.00
10/01/2004,05:28,1042.50,1042.50,1042.50,1042.50,5,0,5.00
10/01/2004,05:29,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/01/2004,05:30,1042.25,1042.25,1042.25,1042.25,0,3,3.00
10/01/2004,05:31,1042.25,1042.50,1042.25,1042.50,61,2,63.00
10/01/2004,05:32,1042.50,1042.50,1042.50,1042.50,30,0,30.00
10/01/2004,05:33,1042.50,1042.50,1042.50,1042.50,55,0,55.00
10/01/2004,05:34,1042.25,1042.50,1042.25,1042.50,10,1,11.00
10/01/2004,05:35,1042.25,1042.50,1042.25,1042.50,45,2,47.00
10/01/2004,05:36,1042.50,1042.50,1042.50,1042.50,2,0,2.00
10/01/2004,05:37,1042.25,1042.50,1042.25,1042.50,1,1,2.00
10/01/2004,05:38,1042.25,1042.25,1042.00,1042.25,15,177,192.00
10/01/2004,05:39,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/01/2004,05:40,1042.25,1042.25,1042.25,1042.25,12,0,12.00
10/01/2004,05:41,1042.25,1042.50,1042.25,1042.25,13,1,14.00
10/01/2004,05:42,1042.25,1042.25,1042.25,1042.25,0,55,55.00
10/01/2004,05:43,1042.50,1042.50,1042.25,1042.25,2,11,13.00
10/01/2004,05:44,1042.25,1042.25,1042.25,1042.25,0,24,24.00
10/01/2004,05:45,1042.25,1042.25,1042.25,1042.25,0,36,36.00
10/01/2004,05:46,1042.25,1042.25,1042.25,1042.25,0,24,24.00
10/01/2004,05:47,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/01/2004,05:48,1042.25,1042.25,1042.25,1042.25,0,5,5.00
10/01/2004,05:49,1042.25,1042.50,1042.25,1042.50,2,85,87.00
10/01/2004,05:50,1042.25,1042.25,1042.00,1042.00,0,17,17.00
10/01/2004,05:51,1042.00,1042.00,1042.00,1042.00,0,103,103.00
10/01/2004,05:52,1042.00,1042.00,1042.00,1042.00,0,6,6.00
10/01/2004,05:53,1042.25,1042.25,1042.00,1042.00,25,10,35.00
10/01/2004,05:54,1042.00,1042.25,1042.00,1042.25,26,1,27.00
10/01/2004,05:55,1042.25,1042.25,1042.00,1042.00,1,1,2.00
10/01/2004,05:56,1042.25,1042.25,1041.75,1042.00,4,67,71.00
10/01/2004,05:58,1042.00,1042.00,1042.00,1042.00,10,0,10.00
10/01/2004,06:00,1041.75,1041.75,1041.75,1041.75,0,29,29.00
10/01/2004,06:01,1042.00,1042.00,1042.00,1042.00,11,0,11.00
10/01/2004,06:02,1042.00,1042.00,1042.00,1042.00,85,0,85.00
10/01/2004,06:03,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/01/2004,06:04,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/01/2004,06:05,1042.00,1042.25,1042.00,1042.25,1,7,8.00
10/01/2004,06:06,1042.25,1042.25,1042.25,1042.25,49,0,49.00
10/01/2004,06:07,1042.25,1042.25,1042.00,1042.25,8,2,10.00
10/01/2004,06:08,1042.00,1042.25,1042.00,1042.25,1,5,6.00
10/01/2004,06:09,1042.25,1042.25,1042.25,1042.25,22,0,22.00
10/01/2004,06:10,1042.25,1042.25,1042.25,1042.25,25,0,25.00
10/01/2004,06:11,1042.50,1042.50,1042.50,1042.50,9,0,9.00
10/01/2004,06:12,1042.50,1042.75,1042.25,1042.50,99,31,130.00
10/01/2004,06:13,1042.75,1043.00,1042.75,1042.75,596,1,597.00
10/01/2004,06:14,1043.00,1043.00,1042.75,1043.00,232,15,247.00
10/01/2004,06:15,1043.00,1043.25,1043.00,1043.25,226,67,293.00
10/01/2004,06:16,1043.25,1043.25,1043.00,1043.00,3,42,45.00
10/01/2004,06:17,1043.00,1043.25,1043.00,1043.00,239,103,342.00
10/01/2004,06:18,1043.00,1043.00,1043.00,1043.00,0,54,54.00
10/01/2004,06:19,1043.00,1043.00,1043.00,1043.00,0,21,21.00
10/01/2004,06:20,1043.25,1043.25,1043.25,1043.25,20,0,20.00
10/01/2004,06:21,1043.00,1043.75,1043.00,1043.75,698,43,741.00
10/01/2004,06:22,1043.75,1044.00,1043.50,1043.75,212,14,226.00
10/01/2004,06:23,1044.00,1044.00,1043.25,1043.50,97,143,240.00
10/01/2004,06:24,1043.50,1043.75,1043.25,1043.50,49,8,57.00
10/01/2004,06:25,1043.75,1043.75,1043.25,1043.50,102,40,142.00
10/01/2004,06:26,1043.25,1043.75,1043.25,1043.50,36,28,64.00
10/01/2004,06:27,1043.50,1043.75,1043.25,1043.50,4,37,41.00
10/01/2004,06:28,1043.50,1043.50,1043.00,1043.25,65,105,170.00
10/01/2004,06:29,1043.00,1043.25,1043.00,1043.00,103,24,127.00
10/01/2004,06:30,1043.25,1043.25,1043.25,1043.25,22,0,22.00
10/01/2004,06:32,1043.25,1043.25,1043.25,1043.25,35,0,35.00
10/01/2004,06:33,1043.25,1043.25,1043.00,1043.00,35,31,66.00
10/01/2004,06:34,1043.00,1043.25,1043.00,1043.25,5,4,9.00
10/01/2004,06:35,1043.25,1043.25,1043.00,1043.00,16,14,30.00
10/01/2004,06:36,1043.00,1043.00,1043.00,1043.00,0,156,156.00
10/01/2004,06:37,1043.00,1043.00,1043.00,1043.00,0,66,66.00
10/01/2004,06:38,1043.00,1043.00,1042.75,1043.00,30,31,61.00
10/01/2004,06:39,1043.00,1043.00,1042.75,1042.75,32,2,34.00
10/01/2004,06:40,1042.75,1043.00,1042.75,1043.00,149,154,303.00
10/01/2004,06:41,1043.00,1043.00,1042.75,1042.75,31,56,87.00
10/01/2004,06:42,1042.75,1042.75,1042.75,1042.75,0,26,26.00
10/01/2004,06:43,1042.75,1043.00,1042.75,1043.00,158,9,167.00
10/01/2004,06:44,1043.00,1043.00,1043.00,1043.00,64,0,64.00
10/01/2004,06:45,1043.00,1043.00,1043.00,1043.00,52,0,52.00
10/01/2004,06:46,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/01/2004,06:47,1043.00,1043.00,1043.00,1043.00,39,0,39.00
10/01/2004,06:48,1043.00,1043.00,1043.00,1043.00,39,0,39.00
10/01/2004,06:49,1043.00,1043.25,1043.00,1043.25,10,4,14.00
10/01/2004,06:50,1043.25,1043.25,1043.25,1043.25,117,0,117.00
10/01/2004,06:51,1043.25,1043.50,1043.25,1043.50,22,1,23.00
10/01/2004,06:52,1043.25,1043.25,1043.00,1043.00,25,535,560.00
10/01/2004,06:53,1043.00,1043.25,1042.75,1042.75,2,30,32.00
10/01/2004,06:54,1042.75,1043.00,1042.75,1042.75,106,235,341.00
10/01/2004,06:55,1042.75,1042.75,1042.75,1042.75,0,50,50.00
10/01/2004,06:56,1043.00,1043.00,1043.00,1043.00,82,0,82.00
10/01/2004,06:57,1043.25,1043.25,1043.25,1043.25,110,0,110.00
10/01/2004,06:58,1043.25,1043.50,1043.25,1043.50,203,62,265.00
10/01/2004,06:59,1043.25,1043.50,1043.25,1043.50,1,30,31.00
10/01/2004,07:00,1043.50,1044.00,1043.50,1043.75,349,1,350.00
10/01/2004,07:01,1044.00,1044.25,1043.75,1044.00,515,125,640.00
10/01/2004,07:02,1044.00,1044.25,1044.00,1044.25,131,0,131.00
10/01/2004,07:03,1044.00,1044.25,1044.00,1044.25,964,9,973.00
10/01/2004,07:04,1044.25,1044.50,1044.25,1044.25,119,100,219.00
10/01/2004,07:05,1044.25,1044.75,1044.25,1044.50,463,226,689.00
10/01/2004,07:06,1044.25,1044.75,1044.25,1044.50,150,75,225.00
10/01/2004,07:07,1044.50,1044.75,1044.50,1044.50,67,103,170.00
10/01/2004,07:08,1044.50,1045.25,1044.50,1045.25,1207,7,1214.00
10/01/2004,07:09,1045.25,1045.25,1045.00,1045.25,287,531,818.00
10/01/2004,07:10,1045.00,1045.25,1045.00,1045.00,8,136,144.00
10/01/2004,07:11,1045.25,1045.25,1045.00,1045.00,3,261,264.00
10/01/2004,07:12,1045.00,1045.25,1044.75,1045.00,375,136,511.00
10/01/2004,07:13,1045.25,1045.50,1044.75,1045.25,829,143,972.00
10/01/2004,07:14,1045.25,1046.00,1045.25,1045.50,1013,351,1364.00
10/01/2004,07:15,1045.50,1045.75,1045.25,1045.25,132,292,424.00
10/01/2004,07:16,1045.25,1045.50,1045.25,1045.25,22,93,115.00
10/01/2004,07:17,1045.50,1045.50,1045.25,1045.25,53,43,96.00
10/01/2004,07:18,1045.50,1045.75,1045.25,1045.75,360,45,405.00
10/01/2004,07:19,1045.75,1045.75,1045.50,1045.50,1,47,48.00
10/01/2004,07:20,1045.50,1045.75,1045.50,1045.75,168,27,195.00
10/01/2004,07:21,1045.75,1045.75,1045.50,1045.50,30,137,167.00
10/01/2004,07:22,1045.50,1045.75,1045.25,1045.25,3,253,256.00
10/01/2004,07:23,1045.50,1045.50,1045.25,1045.25,193,3,196.00
10/01/2004,07:24,1045.25,1045.50,1045.00,1045.25,12,250,262.00
10/01/2004,07:25,1045.25,1045.50,1045.25,1045.25,155,13,168.00
10/01/2004,07:26,1045.25,1045.50,1045.25,1045.25,104,218,322.00
10/01/2004,07:27,1045.25,1045.50,1045.25,1045.25,27,73,100.00
10/01/2004,07:28,1045.25,1045.50,1045.00,1045.25,7,222,229.00
10/01/2004,07:29,1045.25,1045.25,1044.75,1045.00,126,149,275.00
10/01/2004,07:30,1045.00,1045.25,1044.75,1045.25,211,19,230.00
10/01/2004,07:31,1045.25,1046.50,1045.00,1046.00,1839,349,2188.00
10/01/2004,07:32,1046.00,1046.00,1045.00,1045.50,381,678,1059.00
10/01/2004,07:33,1045.25,1045.25,1045.00,1045.25,10,91,101.00
10/01/2004,07:34,1045.25,1045.25,1045.00,1045.25,148,6,154.00
10/01/2004,07:35,1045.00,1045.25,1045.00,1045.00,54,26,80.00
10/01/2004,07:36,1045.00,1045.25,1044.75,1045.00,8,136,144.00
10/01/2004,07:37,1045.00,1045.00,1044.75,1045.00,102,14,116.00
10/01/2004,07:38,1045.00,1045.00,1044.75,1044.75,80,1,81.00
10/01/2004,07:39,1044.75,1045.00,1044.75,1044.75,1,129,130.00
10/01/2004,07:40,1045.00,1045.00,1044.50,1044.75,122,40,162.00
10/01/2004,07:41,1044.75,1044.75,1044.50,1044.75,99,10,109.00
10/01/2004,07:42,1044.75,1044.75,1044.50,1044.75,156,1,157.00
10/01/2004,07:43,1044.75,1044.75,1044.50,1044.50,3,4,7.00
10/01/2004,07:44,1044.50,1044.75,1044.50,1044.75,10,14,24.00
10/01/2004,07:45,1044.75,1044.75,1044.75,1044.75,166,0,166.00
10/01/2004,07:46,1044.75,1044.75,1044.50,1044.50,6,125,131.00
10/01/2004,07:47,1044.50,1044.50,1044.25,1044.50,143,111,254.00
10/01/2004,07:48,1044.50,1044.75,1044.50,1044.50,52,10,62.00
10/01/2004,07:49,1044.75,1044.75,1044.75,1044.75,44,0,44.00
10/01/2004,07:50,1044.50,1044.75,1044.50,1044.75,90,2,92.00
10/01/2004,07:51,1044.75,1044.75,1044.75,1044.75,73,0,73.00
10/01/2004,07:52,1044.75,1045.00,1044.75,1045.00,9,3,12.00
10/01/2004,07:53,1044.75,1045.00,1044.75,1045.00,74,94,168.00
10/01/2004,07:54,1044.75,1045.00,1044.75,1044.75,20,56,76.00
10/01/2004,07:55,1044.75,1045.00,1044.75,1044.75,4,20,24.00
10/01/2004,07:56,1044.75,1045.00,1044.75,1045.00,113,8,121.00
10/01/2004,07:57,1045.00,1045.00,1044.75,1045.00,166,6,172.00
10/01/2004,07:58,1045.00,1045.00,1045.00,1045.00,7,0,7.00
10/01/2004,07:59,1045.25,1045.25,1045.00,1045.00,14,8,22.00
10/01/2004,08:00,1045.25,1045.25,1045.25,1045.25,79,0,79.00
10/01/2004,08:01,1045.25,1045.25,1045.00,1045.00,3,33,36.00
10/01/2004,08:02,1045.25,1045.25,1045.00,1045.00,2,321,323.00
10/01/2004,08:03,1045.00,1045.00,1044.50,1044.75,31,223,254.00
10/01/2004,08:04,1044.50,1044.50,1044.50,1044.50,0,15,15.00
10/01/2004,08:05,1044.50,1044.75,1044.50,1044.50,5,9,14.00
10/01/2004,08:06,1044.50,1044.75,1044.50,1044.75,11,52,63.00
10/01/2004,08:07,1044.75,1044.75,1044.50,1044.50,2,5,7.00
10/01/2004,08:08,1044.75,1044.75,1044.50,1044.50,12,184,196.00
10/01/2004,08:09,1044.50,1044.75,1044.50,1044.50,14,32,46.00
10/01/2004,08:10,1044.50,1044.50,1044.25,1044.50,44,64,108.00
10/01/2004,08:11,1044.50,1044.50,1044.25,1044.50,45,1,46.00
10/01/2004,08:12,1044.50,1044.50,1044.50,1044.50,7,0,7.00
10/01/2004,08:13,1044.50,1044.75,1044.50,1044.75,179,0,179.00
10/01/2004,08:14,1044.50,1044.75,1044.50,1044.75,1,11,12.00
10/01/2004,08:15,1044.50,1044.75,1044.50,1044.75,32,45,77.00
10/01/2004,08:16,1044.75,1044.75,1044.50,1044.50,7,52,59.00
10/01/2004,08:17,1044.50,1044.50,1044.50,1044.50,0,9,9.00
10/01/2004,08:18,1044.75,1044.75,1044.50,1044.75,551,2,553.00
10/01/2004,08:19,1044.75,1045.00,1044.75,1045.00,8,3,11.00
10/01/2004,08:20,1045.00,1045.25,1045.00,1045.00,167,2,169.00
10/01/2004,08:21,1045.25,1045.25,1044.75,1045.00,55,102,157.00
10/01/2004,08:22,1045.00,1045.00,1044.75,1045.00,54,200,254.00
10/01/2004,08:23,1045.00,1045.00,1044.75,1045.00,90,2,92.00
10/01/2004,08:24,1045.00,1045.25,1044.75,1044.75,316,430,746.00
10/01/2004,08:25,1045.00,1045.00,1044.75,1044.75,17,39,56.00
10/01/2004,08:26,1045.00,1045.25,1044.75,1044.75,396,100,496.00
10/01/2004,08:27,1044.75,1045.00,1044.75,1045.00,14,11,25.00
10/01/2004,08:28,1045.00,1045.25,1044.75,1045.25,667,116,783.00
10/01/2004,08:29,1045.00,1045.25,1044.75,1045.25,115,200,315.00
10/01/2004,08:30,1045.25,1045.25,1044.75,1045.00,273,267,540.00
10/01/2004,08:31,1045.00,1045.50,1044.50,1045.50,2452,2805,5257.00
10/01/2004,08:32,1045.50,1045.50,1045.00,1045.00,932,1889,2821.00
10/01/2004,08:33,1045.25,1045.25,1044.75,1044.75,660,1394,2054.00
10/01/2004,08:34,1044.75,1045.00,1044.25,1044.50,1655,1805,3460.00
10/01/2004,08:35,1044.75,1045.50,1044.50,1045.00,1960,298,2258.00
10/01/2004,08:36,1045.25,1045.25,1044.75,1044.75,844,742,1586.00
10/01/2004,08:37,1045.00,1045.00,1044.25,1044.50,371,1488,1859.00
10/01/2004,08:38,1044.50,1045.00,1044.50,1044.50,600,585,1185.00
10/01/2004,08:39,1044.75,1045.25,1044.50,1045.25,1401,583,1984.00
10/01/2004,08:40,1045.25,1046.25,1045.00,1046.25,3802,848,4650.00
10/01/2004,08:41,1046.00,1046.75,1046.00,1046.75,5508,1717,7225.00
10/01/2004,08:42,1046.50,1047.00,1046.50,1046.75,2009,1076,3085.00
10/01/2004,08:43,1046.75,1047.75,1046.50,1047.50,4128,1138,5266.00
10/01/2004,08:44,1047.75,1047.75,1047.25,1047.50,2682,2544,5226.00
10/01/2004,08:45,1047.50,1047.75,1047.25,1047.25,632,940,1572.00
10/01/2004,08:46,1047.25,1047.50,1047.00,1047.50,699,1462,2161.00
10/01/2004,08:47,1047.50,1048.25,1047.25,1048.00,2260,1322,3582.00
10/01/2004,08:48,1048.00,1048.00,1047.00,1047.00,1461,2148,3609.00
10/01/2004,08:49,1047.00,1047.50,1046.50,1047.25,1485,2294,3779.00
10/01/2004,08:50,1047.00,1047.75,1047.00,1047.50,1321,579,1900.00
10/01/2004,08:51,1047.25,1047.75,1047.25,1047.50,305,375,680.00
10/01/2004,08:52,1047.50,1047.50,1046.75,1047.00,129,1086,1215.00
10/01/2004,08:53,1047.00,1047.25,1046.75,1047.00,678,516,1194.00
10/01/2004,08:54,1046.75,1047.00,1046.50,1046.75,1029,909,1938.00
10/01/2004,08:55,1047.00,1047.00,1046.50,1046.50,973,701,1674.00
10/01/2004,08:56,1046.75,1047.75,1046.50,1047.75,3023,605,3628.00
10/01/2004,08:57,1047.50,1047.75,1047.25,1047.25,236,943,1179.00
10/01/2004,08:58,1047.50,1047.50,1047.25,1047.50,326,306,632.00
10/01/2004,08:59,1047.25,1048.50,1047.25,1048.50,2513,1190,3703.00
10/01/2004,09:00,1048.50,1048.75,1048.25,1048.75,1795,847,2642.00
10/01/2004,09:01,1048.50,1049.75,1048.50,1049.75,5234,2068,7302.00
10/01/2004,09:02,1049.75,1050.00,1049.25,1049.50,3247,1937,5184.00
10/01/2004,09:03,1049.50,1050.50,1049.25,1050.50,3228,1390,4618.00
10/01/2004,09:04,1050.50,1050.75,1050.00,1050.75,4801,2214,7015.00
10/01/2004,09:05,1050.75,1051.25,1050.50,1051.00,4445,2612,7057.00
10/01/2004,09:06,1051.00,1051.75,1050.75,1051.25,4390,1810,6200.00
10/01/2004,09:07,1051.50,1052.25,1051.25,1051.75,5205,5079,10284.00
10/01/2004,09:08,1051.75,1052.00,1051.25,1051.50,2160,1740,3900.00
10/01/2004,09:09,1051.25,1051.75,1051.25,1051.25,1301,678,1979.00
10/01/2004,09:10,1051.25,1052.25,1051.25,1051.75,3433,793,4226.00
10/01/2004,09:11,1052.00,1052.00,1051.50,1051.50,2400,2093,4493.00
10/01/2004,09:12,1051.50,1052.00,1051.50,1052.00,1587,533,2120.00
10/01/2004,09:13,1051.75,1052.00,1051.50,1052.00,818,2279,3097.00
10/01/2004,09:14,1052.00,1052.50,1052.00,1052.50,3469,1593,5062.00
10/01/2004,09:15,1052.25,1053.75,1052.25,1053.50,6166,1533,7699.00
10/01/2004,09:16,1053.75,1054.25,1053.50,1054.00,4515,2985,7500.00
10/01/2004,09:17,1054.00,1054.25,1053.50,1053.50,2382,2325,4707.00
10/01/2004,09:18,1053.50,1054.25,1053.50,1053.75,3389,1607,4996.00
10/01/2004,09:19,1054.00,1054.50,1053.75,1054.00,3254,3444,6698.00
10/01/2004,09:20,1054.00,1054.25,1053.50,1053.75,2249,1548,3797.00
10/01/2004,09:21,1053.50,1053.75,1053.50,1053.75,357,789,1146.00
10/01/2004,09:22,1053.50,1053.50,1053.25,1053.50,1340,993,2333.00
10/01/2004,09:23,1053.25,1053.50,1053.00,1053.25,120,1588,1708.00
10/01/2004,09:24,1053.25,1053.50,1053.00,1053.25,1209,1072,2281.00
10/01/2004,09:25,1053.25,1053.25,1053.00,1053.00,223,674,897.00
10/01/2004,09:26,1053.00,1053.25,1052.75,1052.75,234,1803,2037.00
10/01/2004,09:27,1053.00,1053.25,1052.75,1053.00,1746,1498,3244.00
10/01/2004,09:28,1053.00,1053.25,1052.75,1053.25,1014,329,1343.00
10/01/2004,09:29,1053.25,1053.25,1052.75,1052.75,436,903,1339.00
10/01/2004,09:30,1053.00,1053.00,1052.75,1052.75,58,1743,1801.00
10/01/2004,09:31,1053.00,1053.25,1052.75,1053.00,2130,565,2695.00
10/01/2004,09:32,1053.00,1053.50,1053.00,1053.25,1194,607,1801.00
10/01/2004,09:33,1053.50,1053.50,1053.00,1053.00,358,785,1143.00
10/01/2004,09:34,1053.00,1053.50,1053.00,1053.00,417,410,827.00
10/01/2004,09:35,1053.00,1053.50,1053.00,1053.25,448,252,700.00
10/01/2004,09:36,1053.25,1053.50,1053.00,1053.25,410,828,1238.00
10/01/2004,09:37,1053.25,1053.25,1052.75,1052.75,461,1694,2155.00
10/01/2004,09:38,1053.00,1053.00,1052.75,1052.75,444,1021,1465.00
10/01/2004,09:39,1052.75,1053.25,1052.75,1053.00,1840,2294,4134.00
10/01/2004,09:40,1052.75,1053.00,1052.50,1052.75,1446,794,2240.00
10/01/2004,09:41,1052.75,1053.00,1052.50,1052.75,1110,1573,2683.00
10/01/2004,09:42,1053.00,1053.50,1052.75,1053.25,2379,409,2788.00
10/01/2004,09:43,1053.25,1054.00,1053.25,1053.75,2663,537,3200.00
10/01/2004,09:44,1053.75,1054.00,1053.25,1053.25,265,1767,2032.00
10/01/2004,09:45,1053.25,1053.50,1053.00,1053.25,959,702,1661.00
10/01/2004,09:46,1053.25,1053.50,1053.00,1053.25,55,553,608.00
10/01/2004,09:47,1053.00,1053.25,1053.00,1053.25,87,777,864.00
10/01/2004,09:48,1053.25,1053.25,1052.75,1053.00,479,519,998.00
10/01/2004,09:49,1053.00,1053.25,1053.00,1053.25,1305,23,1328.00
10/01/2004,09:50,1053.25,1053.25,1052.75,1052.75,129,610,739.00
10/01/2004,09:51,1053.00,1053.25,1052.75,1053.25,652,111,763.00
10/01/2004,09:52,1053.00,1053.75,1053.00,1053.75,2148,395,2543.00
10/01/2004,09:53,1053.75,1053.75,1053.50,1053.75,1656,284,1940.00
10/01/2004,09:54,1053.75,1055.00,1053.75,1054.50,4849,1492,6341.00
10/01/2004,09:55,1054.75,1054.75,1054.50,1054.75,516,415,931.00
10/01/2004,09:56,1054.50,1054.75,1054.25,1054.50,755,1427,2182.00
10/01/2004,09:57,1054.25,1054.50,1054.25,1054.25,215,819,1034.00
10/01/2004,09:58,1054.25,1054.75,1054.25,1054.75,1667,277,1944.00
10/01/2004,09:59,1054.75,1054.75,1054.25,1054.25,399,1308,1707.00
10/01/2004,10:00,1054.50,1055.00,1054.25,1055.00,1481,592,2073.00
10/01/2004,10:01,1055.00,1055.25,1054.50,1055.25,4299,1249,5548.00
10/01/2004,10:02,1055.25,1055.25,1054.75,1055.00,2417,1385,3802.00
10/01/2004,10:03,1055.00,1055.75,1055.00,1055.50,4181,1387,5568.00
10/01/2004,10:04,1055.25,1055.50,1054.75,1054.75,1913,3136,5049.00
10/01/2004,10:05,1055.00,1055.00,1054.50,1054.75,1183,2050,3233.00
10/01/2004,10:06,1054.75,1054.75,1054.50,1054.75,755,302,1057.00
10/01/2004,10:07,1054.50,1055.00,1054.50,1055.00,585,398,983.00
10/01/2004,10:08,1054.75,1055.00,1054.25,1054.25,286,794,1080.00
10/01/2004,10:09,1054.25,1054.50,1054.25,1054.25,42,2050,2092.00
10/01/2004,10:10,1054.50,1054.50,1054.25,1054.25,56,350,406.00
10/01/2004,10:11,1054.25,1055.00,1054.25,1054.75,1907,768,2675.00
10/01/2004,10:12,1055.00,1055.00,1054.75,1055.00,74,289,363.00
10/01/2004,10:13,1054.75,1054.75,1054.25,1054.50,272,969,1241.00
10/01/2004,10:14,1054.25,1054.50,1054.25,1054.25,257,243,500.00
10/01/2004,10:15,1054.25,1054.50,1054.25,1054.50,582,215,797.00
10/01/2004,10:16,1054.25,1054.50,1054.00,1054.50,274,1106,1380.00
10/01/2004,10:17,1054.50,1054.50,1054.25,1054.25,66,407,473.00
10/01/2004,10:18,1054.50,1054.50,1054.25,1054.50,174,619,793.00
10/01/2004,10:19,1054.50,1054.50,1054.25,1054.25,101,121,222.00
10/01/2004,10:20,1054.50,1054.50,1054.25,1054.50,670,74,744.00
10/01/2004,10:21,1054.50,1055.25,1054.50,1054.75,2054,500,2554.00
10/01/2004,10:22,1055.00,1055.00,1054.50,1054.75,205,793,998.00
10/01/2004,10:23,1054.50,1054.75,1054.25,1054.25,86,964,1050.00
10/01/2004,10:24,1054.50,1054.75,1054.50,1054.50,411,183,594.00
10/01/2004,10:25,1054.50,1054.75,1054.50,1054.75,206,73,279.00
10/01/2004,10:26,1054.50,1055.00,1054.50,1054.75,1778,69,1847.00
10/01/2004,10:27,1055.00,1055.25,1054.75,1055.25,913,248,1161.00
10/01/2004,10:28,1055.00,1055.25,1054.75,1055.00,800,573,1373.00
10/01/2004,10:29,1055.00,1055.00,1054.50,1054.75,944,545,1489.00
10/01/2004,10:30,1054.75,1055.00,1054.75,1054.75,499,122,621.00
10/01/2004,10:31,1055.00,1055.00,1054.75,1054.75,88,147,235.00
10/01/2004,10:32,1054.75,1056.00,1054.75,1055.75,3275,934,4209.00
10/01/2004,10:33,1055.75,1055.75,1055.50,1055.75,799,289,1088.00
10/01/2004,10:34,1055.50,1056.25,1055.50,1056.00,2059,449,2508.00
10/01/2004,10:35,1056.00,1056.50,1055.75,1056.25,2715,722,3437.00
10/01/2004,10:36,1056.25,1056.75,1056.00,1056.75,2743,812,3555.00
10/01/2004,10:37,1056.75,1056.75,1055.75,1056.00,171,2424,2595.00
10/01/2004,10:38,1055.75,1056.00,1055.75,1056.00,403,970,1373.00
10/01/2004,10:39,1055.75,1056.00,1055.50,1055.50,176,2121,2297.00
10/01/2004,10:40,1055.50,1056.00,1055.50,1055.50,971,757,1728.00
10/01/2004,10:41,1055.50,1055.75,1055.25,1055.50,349,722,1071.00
10/01/2004,10:42,1055.50,1055.75,1055.50,1055.50,253,234,487.00
10/01/2004,10:43,1055.50,1055.75,1055.50,1055.50,13,139,152.00
10/01/2004,10:44,1055.75,1055.75,1055.50,1055.75,47,64,111.00
10/01/2004,10:45,1055.50,1056.00,1055.50,1055.50,493,389,882.00
10/01/2004,10:46,1055.75,1056.00,1055.50,1055.75,616,58,674.00
10/01/2004,10:47,1055.75,1056.00,1055.50,1055.50,64,684,748.00
10/01/2004,10:48,1055.25,1055.75,1055.25,1055.50,106,43,149.00
10/01/2004,10:49,1055.50,1056.00,1055.50,1055.50,1198,599,1797.00
10/01/2004,10:50,1055.50,1055.75,1055.50,1055.75,152,131,283.00
10/01/2004,10:51,1055.50,1055.75,1055.50,1055.50,478,150,628.00
10/01/2004,10:52,1055.50,1055.75,1055.50,1055.75,102,659,761.00
10/01/2004,10:53,1055.50,1055.75,1055.50,1055.50,60,106,166.00
10/01/2004,10:54,1055.75,1056.00,1055.50,1055.75,686,432,1118.00
10/01/2004,10:55,1055.75,1056.00,1055.50,1055.75,391,194,585.00
10/01/2004,10:56,1055.50,1055.75,1055.50,1055.75,14,84,98.00
10/01/2004,10:57,1055.50,1055.75,1055.50,1055.50,4,469,473.00
10/01/2004,10:58,1055.75,1055.75,1055.25,1055.50,757,383,1140.00
10/01/2004,10:59,1055.25,1055.50,1055.00,1055.00,8,2345,2353.00
10/01/2004,11:00,1055.00,1055.25,1055.00,1055.25,36,560,596.00
10/01/2004,11:01,1055.00,1055.50,1055.00,1055.50,1260,713,1973.00
10/01/2004,11:02,1055.50,1055.50,1055.00,1055.25,661,1099,1760.00
10/01/2004,11:03,1055.25,1055.50,1055.25,1055.25,63,675,738.00
10/01/2004,11:04,1055.25,1055.25,1054.75,1055.00,178,677,855.00
10/01/2004,11:05,1055.00,1055.25,1054.75,1055.00,642,221,863.00
10/01/2004,11:06,1055.00,1055.25,1054.75,1054.75,214,213,427.00
10/01/2004,11:07,1054.75,1055.25,1054.75,1055.00,646,293,939.00
10/01/2004,11:08,1055.00,1055.00,1054.75,1055.00,82,135,217.00
10/01/2004,11:09,1054.75,1055.00,1054.75,1054.75,9,100,109.00
10/01/2004,11:10,1055.00,1055.00,1054.75,1054.75,127,121,248.00
10/01/2004,11:11,1054.75,1055.00,1054.75,1055.00,49,69,118.00
10/01/2004,11:12,1054.75,1055.00,1054.75,1054.75,34,52,86.00
10/01/2004,11:13,1054.75,1055.00,1054.75,1054.75,54,33,87.00
10/01/2004,11:14,1054.75,1055.25,1054.75,1055.25,593,29,622.00
10/01/2004,11:15,1055.00,1055.50,1055.00,1055.50,682,270,952.00
10/01/2004,11:16,1055.25,1055.50,1055.00,1055.25,645,418,1063.00
10/01/2004,11:17,1055.50,1055.50,1055.25,1055.25,19,17,36.00
10/01/2004,11:18,1055.25,1055.50,1055.25,1055.25,2,109,111.00
10/01/2004,11:19,1055.50,1055.50,1055.25,1055.25,24,167,191.00
10/01/2004,11:20,1055.25,1055.50,1055.00,1055.25,223,249,472.00
10/01/2004,11:21,1055.25,1055.50,1055.25,1055.25,3,254,257.00
10/01/2004,11:22,1055.25,1055.50,1055.00,1055.00,11,287,298.00
10/01/2004,11:23,1055.25,1055.75,1055.25,1055.75,1326,119,1445.00
10/01/2004,11:24,1055.50,1056.00,1055.50,1056.00,1398,116,1514.00
10/01/2004,11:25,1056.00,1056.00,1055.75,1056.00,1049,41,1090.00
10/01/2004,11:26,1056.00,1056.25,1056.00,1056.25,3134,148,3282.00
10/01/2004,11:27,1056.25,1056.25,1056.00,1056.25,542,79,621.00
10/01/2004,11:28,1056.00,1056.25,1055.75,1055.75,146,233,379.00
10/01/2004,11:29,1056.00,1056.00,1055.75,1055.75,109,579,688.00
10/01/2004,11:30,1055.75,1056.00,1055.75,1055.75,10,46,56.00
10/01/2004,11:31,1055.75,1056.00,1055.75,1055.75,19,55,74.00
10/01/2004,11:32,1055.75,1056.00,1055.75,1056.00,185,90,275.00
10/01/2004,11:33,1055.75,1056.00,1055.75,1055.75,44,61,105.00
10/01/2004,11:34,1056.00,1056.00,1055.75,1055.75,8,794,802.00
10/01/2004,11:35,1055.75,1056.25,1055.75,1055.75,1683,502,2185.00
10/01/2004,11:36,1055.75,1056.75,1055.75,1056.50,1882,123,2005.00
10/01/2004,11:37,1056.50,1057.00,1056.50,1056.50,1317,780,2097.00
10/01/2004,11:38,1056.50,1056.75,1056.00,1056.25,156,871,1027.00
10/01/2004,11:39,1056.25,1056.75,1056.25,1056.50,516,90,606.00
10/01/2004,11:40,1056.50,1057.00,1056.50,1056.75,1175,689,1864.00
10/01/2004,11:41,1056.75,1057.00,1056.50,1056.50,198,190,388.00
10/01/2004,11:42,1056.50,1056.75,1056.50,1056.50,16,64,80.00
10/01/2004,11:43,1056.50,1056.75,1056.25,1056.25,150,670,820.00
10/01/2004,11:44,1056.25,1057.00,1056.25,1056.75,862,171,1033.00
10/01/2004,11:45,1056.75,1056.75,1056.25,1056.50,149,324,473.00
10/01/2004,11:46,1056.25,1056.50,1056.25,1056.50,243,129,372.00
10/01/2004,11:47,1056.50,1056.50,1056.00,1056.00,72,546,618.00
10/01/2004,11:48,1056.25,1056.50,1056.00,1056.00,474,90,564.00
10/01/2004,11:49,1056.00,1056.25,1056.00,1056.25,14,6,20.00
10/01/2004,11:50,1056.00,1056.25,1056.00,1056.25,7,22,29.00
10/01/2004,11:51,1056.00,1056.25,1055.75,1055.75,79,652,731.00
10/01/2004,11:52,1055.75,1056.25,1055.75,1056.00,261,330,591.00
10/01/2004,11:53,1056.00,1056.25,1055.75,1056.00,81,94,175.00
10/01/2004,11:54,1056.00,1056.25,1056.00,1056.00,24,459,483.00
10/01/2004,11:55,1056.00,1056.25,1056.00,1056.00,12,133,145.00
10/01/2004,11:56,1056.00,1056.25,1056.00,1056.00,3,88,91.00
10/01/2004,11:57,1056.25,1056.50,1056.00,1056.25,895,387,1282.00
10/01/2004,11:58,1056.25,1056.25,1056.00,1056.00,19,6,25.00
10/01/2004,11:59,1056.00,1056.25,1056.00,1056.00,21,288,309.00
10/01/2004,12:00,1056.00,1056.25,1055.75,1056.25,157,40,197.00
10/01/2004,12:01,1056.00,1056.25,1056.00,1056.00,17,312,329.00
10/01/2004,12:02,1056.25,1056.25,1056.00,1056.25,447,46,493.00
10/01/2004,12:03,1056.25,1056.50,1056.00,1056.25,368,322,690.00
10/01/2004,12:04,1056.25,1056.25,1055.75,1055.75,75,414,489.00
10/01/2004,12:05,1056.00,1056.00,1055.50,1055.50,210,562,772.00
10/01/2004,12:06,1055.50,1056.00,1055.25,1055.50,229,461,690.00
10/01/2004,12:07,1055.50,1055.75,1055.25,1055.25,148,361,509.00
10/01/2004,12:08,1055.50,1055.50,1055.25,1055.50,23,179,202.00
10/01/2004,12:09,1055.50,1055.50,1055.25,1055.25,55,339,394.00
10/01/2004,12:10,1055.25,1055.50,1055.00,1055.00,177,1067,1244.00
10/01/2004,12:11,1055.00,1055.25,1055.00,1055.00,22,539,561.00
10/01/2004,12:12,1055.00,1055.25,1054.75,1055.00,278,287,565.00
10/01/2004,12:13,1054.75,1055.00,1054.75,1055.00,125,46,171.00
10/01/2004,12:14,1055.00,1055.00,1054.75,1055.00,139,420,559.00
10/01/2004,12:15,1055.00,1055.00,1054.50,1054.75,164,1087,1251.00
10/01/2004,12:16,1054.75,1055.00,1054.75,1055.00,125,161,286.00
10/01/2004,12:17,1055.00,1055.00,1054.75,1055.00,91,34,125.00
10/01/2004,12:18,1055.00,1055.00,1054.75,1054.75,83,396,479.00
10/01/2004,12:19,1054.75,1055.00,1054.50,1054.75,58,174,232.00
10/01/2004,12:20,1054.75,1054.75,1054.50,1054.75,37,45,82.00
10/01/2004,12:21,1054.75,1054.75,1054.50,1054.75,238,17,255.00
10/01/2004,12:22,1054.75,1055.50,1054.75,1055.25,1616,215,1831.00
10/01/2004,12:23,1055.25,1055.50,1055.25,1055.50,262,58,320.00
10/01/2004,12:24,1055.50,1055.50,1055.25,1055.50,716,264,980.00
10/01/2004,12:25,1055.50,1055.50,1055.25,1055.25,94,4,98.00
10/01/2004,12:26,1055.25,1055.50,1055.00,1055.25,267,406,673.00
10/01/2004,12:27,1055.25,1055.50,1055.00,1055.50,286,48,334.00
10/01/2004,12:28,1055.25,1055.50,1055.25,1055.25,250,41,291.00
10/01/2004,12:29,1055.25,1055.50,1055.25,1055.50,473,21,494.00
10/01/2004,12:30,1055.50,1055.75,1055.25,1055.50,288,223,511.00
10/01/2004,12:31,1055.50,1055.50,1055.00,1055.25,239,169,408.00
10/01/2004,12:32,1055.00,1055.25,1055.00,1055.25,7,438,445.00
10/01/2004,12:33,1055.00,1055.50,1055.00,1055.50,461,48,509.00
10/01/2004,12:34,1055.25,1055.75,1055.25,1055.50,138,77,215.00
10/01/2004,12:35,1055.25,1055.50,1055.00,1055.25,296,211,507.00
10/01/2004,12:36,1055.25,1055.50,1055.00,1055.25,168,393,561.00
10/01/2004,12:37,1055.25,1055.25,1054.50,1054.50,86,2574,2660.00
10/01/2004,12:38,1054.50,1054.75,1054.25,1054.25,77,667,744.00
10/01/2004,12:39,1054.25,1054.50,1054.25,1054.50,193,524,717.00
10/01/2004,12:40,1054.25,1054.75,1054.25,1054.50,511,494,1005.00
10/01/2004,12:41,1054.75,1055.00,1054.50,1054.75,719,23,742.00
10/01/2004,12:42,1054.75,1055.00,1054.75,1054.75,18,16,34.00
10/01/2004,12:43,1054.75,1055.00,1054.00,1054.25,474,2010,2484.00
10/01/2004,12:44,1054.25,1054.75,1054.25,1054.50,460,152,612.00
10/01/2004,12:45,1054.50,1054.75,1054.50,1054.75,90,393,483.00
10/01/2004,12:46,1054.50,1054.75,1054.25,1054.50,561,275,836.00
10/01/2004,12:47,1054.50,1055.00,1054.50,1054.50,447,441,888.00
10/01/2004,12:48,1054.75,1055.25,1054.50,1055.25,1122,125,1247.00
10/01/2004,12:49,1055.25,1055.25,1054.75,1054.75,183,487,670.00
10/01/2004,12:50,1054.75,1055.00,1054.25,1054.50,21,1327,1348.00
10/01/2004,12:51,1054.50,1054.75,1054.25,1054.75,613,344,957.00
10/01/2004,12:52,1054.75,1054.75,1054.25,1054.75,244,736,980.00
10/01/2004,12:53,1054.75,1055.25,1054.50,1055.00,712,99,811.00
10/01/2004,12:54,1055.00,1055.00,1054.75,1054.75,31,207,238.00
10/01/2004,12:55,1054.75,1055.00,1054.50,1054.75,89,247,336.00
10/01/2004,12:56,1054.75,1054.75,1054.50,1054.75,27,188,215.00
10/01/2004,12:57,1054.75,1054.75,1054.50,1054.50,320,172,492.00
10/01/2004,12:58,1054.50,1054.75,1054.00,1054.00,287,1426,1713.00
10/01/2004,12:59,1054.25,1054.50,1053.75,1054.25,282,1210,1492.00
10/01/2004,13:00,1054.25,1054.50,1054.25,1054.25,190,307,497.00
10/01/2004,13:01,1054.50,1054.50,1054.25,1054.50,138,362,500.00
10/01/2004,13:02,1054.25,1054.50,1054.25,1054.25,161,488,649.00
10/01/2004,13:03,1054.25,1054.50,1054.00,1054.00,41,662,703.00
10/01/2004,13:04,1054.00,1054.25,1054.00,1054.00,16,197,213.00
10/01/2004,13:05,1054.00,1054.50,1053.75,1054.50,530,518,1048.00
10/01/2004,13:06,1054.50,1054.50,1054.00,1054.25,190,533,723.00
10/01/2004,13:07,1054.50,1054.50,1054.25,1054.25,127,72,199.00
10/01/2004,13:08,1054.50,1054.50,1054.00,1054.25,61,578,639.00
10/01/2004,13:09,1054.00,1054.25,1054.00,1054.00,8,154,162.00
10/01/2004,13:10,1054.00,1054.00,1053.75,1053.75,961,1371,2332.00
10/01/2004,13:11,1053.75,1054.00,1053.50,1053.50,99,3931,4030.00
10/01/2004,13:12,1053.75,1053.75,1053.50,1053.50,216,1008,1224.00
10/01/2004,13:13,1053.50,1053.75,1053.50,1053.75,441,56,497.00
10/01/2004,13:14,1053.75,1054.00,1053.50,1053.50,758,526,1284.00
10/01/2004,13:15,1053.50,1053.75,1053.50,1053.75,55,120,175.00
10/01/2004,13:16,1053.75,1054.00,1053.75,1053.75,1290,15,1305.00
10/01/2004,13:17,1054.00,1054.25,1053.75,1054.25,824,64,888.00
10/01/2004,13:18,1054.25,1054.25,1054.00,1054.25,768,31,799.00
10/01/2004,13:19,1054.25,1054.25,1054.00,1054.25,246,51,297.00
10/01/2004,13:20,1054.25,1054.25,1053.75,1053.75,342,811,1153.00
10/01/2004,13:21,1053.75,1054.00,1053.75,1054.00,73,149,222.00
10/01/2004,13:22,1054.00,1054.25,1053.75,1053.75,765,680,1445.00
10/01/2004,13:23,1053.75,1054.00,1053.75,1054.00,224,32,256.00
10/01/2004,13:24,1054.00,1054.50,1054.00,1054.25,827,611,1438.00
10/01/2004,13:25,1054.25,1054.25,1054.00,1054.25,240,370,610.00
10/01/2004,13:26,1054.25,1054.75,1054.25,1054.50,816,259,1075.00
10/01/2004,13:27,1054.50,1054.75,1054.50,1054.75,889,73,962.00
10/01/2004,13:28,1054.50,1055.25,1054.50,1055.25,1760,297,2057.00
10/01/2004,13:29,1055.25,1055.25,1054.75,1055.00,526,441,967.00
10/01/2004,13:30,1055.00,1055.50,1055.00,1055.50,898,413,1311.00
10/01/2004,13:31,1055.25,1056.00,1055.25,1055.75,2019,317,2336.00
10/01/2004,13:32,1056.00,1056.25,1055.50,1055.75,911,1319,2230.00
10/01/2004,13:33,1055.75,1056.00,1055.75,1055.75,288,295,583.00
10/01/2004,13:34,1055.75,1056.00,1055.50,1055.75,322,373,695.00
10/01/2004,13:35,1055.75,1055.75,1055.50,1055.50,186,98,284.00
10/01/2004,13:36,1055.50,1055.75,1055.50,1055.50,208,610,818.00
10/01/2004,13:37,1055.50,1055.75,1055.25,1055.25,589,921,1510.00
10/01/2004,13:38,1055.25,1055.50,1055.00,1055.25,598,207,805.00
10/01/2004,13:39,1055.00,1055.50,1055.00,1055.25,901,42,943.00
10/01/2004,13:40,1055.25,1055.50,1055.25,1055.50,33,24,57.00
10/01/2004,13:41,1055.50,1055.50,1055.25,1055.50,20,89,109.00
10/01/2004,13:42,1055.25,1055.50,1055.25,1055.25,82,242,324.00
10/01/2004,13:43,1055.25,1055.50,1055.25,1055.25,8,22,30.00
10/01/2004,13:44,1055.25,1055.75,1055.00,1055.50,1188,449,1637.00
10/01/2004,13:45,1055.75,1055.75,1055.50,1055.75,23,378,401.00
10/01/2004,13:46,1055.50,1056.25,1055.50,1056.00,1291,309,1600.00
10/01/2004,13:47,1056.25,1056.25,1055.75,1056.00,202,338,540.00
10/01/2004,13:48,1056.00,1056.25,1055.75,1055.75,29,316,345.00
10/01/2004,13:49,1055.75,1056.25,1055.50,1055.75,796,468,1264.00
10/01/2004,13:50,1055.75,1056.00,1055.75,1055.75,308,278,586.00
10/01/2004,13:51,1055.75,1056.50,1055.50,1056.50,2355,52,2407.00
10/01/2004,13:52,1056.50,1056.75,1056.25,1056.75,2094,106,2200.00
10/01/2004,13:53,1056.75,1057.00,1056.25,1056.75,1591,1265,2856.00
10/01/2004,13:54,1057.00,1057.00,1056.50,1056.75,136,1769,1905.00
10/01/2004,13:55,1056.50,1056.75,1056.25,1056.50,246,516,762.00
10/01/2004,13:56,1056.50,1056.75,1056.25,1056.75,1262,30,1292.00
10/01/2004,13:57,1057.00,1057.00,1056.75,1057.00,809,190,999.00
10/01/2004,13:58,1057.00,1057.50,1056.50,1057.00,3622,1504,5126.00
10/01/2004,13:59,1057.00,1057.25,1056.50,1056.50,106,999,1105.00
10/01/2004,14:00,1056.50,1056.75,1056.50,1056.50,212,545,757.00
10/01/2004,14:01,1056.50,1056.75,1056.25,1056.75,606,829,1435.00
10/01/2004,14:02,1056.75,1056.75,1056.25,1056.50,537,747,1284.00
10/01/2004,14:03,1056.50,1056.50,1056.25,1056.25,142,1482,1624.00
10/01/2004,14:04,1056.25,1056.25,1056.00,1056.00,52,260,312.00
10/01/2004,14:05,1056.00,1056.50,1056.00,1056.50,532,556,1088.00
10/01/2004,14:06,1056.25,1056.50,1056.25,1056.50,147,36,183.00
10/01/2004,14:07,1056.50,1056.50,1056.25,1056.50,488,465,953.00
10/01/2004,14:08,1056.25,1056.75,1056.25,1056.75,2643,348,2991.00
10/01/2004,14:09,1056.75,1056.75,1056.50,1056.50,409,34,443.00
10/01/2004,14:10,1056.50,1056.75,1056.50,1056.75,58,144,202.00
10/01/2004,14:11,1056.75,1056.75,1056.25,1056.25,214,1288,1502.00
10/01/2004,14:12,1056.50,1056.50,1056.00,1056.25,1141,2076,3217.00
10/01/2004,14:13,1056.25,1056.75,1056.00,1056.50,903,31,934.00
10/01/2004,14:14,1056.75,1056.75,1056.50,1056.50,246,328,574.00
10/01/2004,14:15,1056.50,1056.75,1056.00,1056.00,121,1562,1683.00
10/01/2004,14:16,1056.00,1056.25,1055.50,1055.50,107,2910,3017.00
10/01/2004,14:17,1055.50,1055.75,1055.25,1055.75,1737,638,2375.00
10/01/2004,14:18,1055.75,1055.75,1055.50,1055.75,79,950,1029.00
10/01/2004,14:19,1055.50,1055.75,1055.50,1055.50,279,543,822.00
10/01/2004,14:20,1055.50,1055.75,1055.25,1055.50,143,741,884.00
10/01/2004,14:21,1055.75,1056.25,1055.50,1056.00,1542,173,1715.00
10/01/2004,14:22,1056.25,1056.25,1056.00,1056.25,163,113,276.00
10/01/2004,14:23,1056.00,1056.25,1056.00,1056.00,26,362,388.00
10/01/2004,14:24,1056.00,1056.25,1055.75,1056.00,562,421,983.00
10/01/2004,14:25,1056.00,1056.00,1055.75,1056.00,499,11,510.00
10/01/2004,14:26,1056.00,1056.25,1056.00,1056.00,401,230,631.00
10/01/2004,14:27,1056.00,1056.25,1056.00,1056.00,35,164,199.00
10/01/2004,14:28,1056.25,1056.50,1056.00,1056.25,1969,296,2265.00
10/01/2004,14:29,1056.50,1056.50,1056.00,1056.25,290,996,1286.00
10/01/2004,14:30,1056.00,1056.25,1055.50,1055.50,60,1915,1975.00
10/01/2004,14:31,1055.75,1055.75,1055.00,1055.50,612,1836,2448.00
10/01/2004,14:32,1055.50,1055.50,1055.25,1055.25,206,1346,1552.00
10/01/2004,14:33,1055.25,1055.50,1055.00,1055.00,147,1622,1769.00
10/01/2004,14:34,1055.00,1055.25,1055.00,1055.00,91,360,451.00
10/01/2004,14:35,1055.00,1055.25,1055.00,1055.00,93,86,179.00
10/01/2004,14:36,1055.00,1055.50,1055.00,1055.50,1540,626,2166.00
10/01/2004,14:37,1055.50,1055.50,1054.50,1054.75,366,3994,4360.00
10/01/2004,14:38,1054.75,1054.75,1054.50,1054.75,228,849,1077.00
10/01/2004,14:39,1054.50,1055.25,1054.50,1055.00,1617,525,2142.00
10/01/2004,14:40,1055.00,1055.25,1054.75,1055.00,1120,692,1812.00
10/01/2004,14:41,1055.00,1055.25,1054.75,1055.00,1165,96,1261.00
10/01/2004,14:42,1055.00,1055.75,1054.75,1055.50,1741,188,1929.00
10/01/2004,14:43,1055.75,1055.75,1055.25,1055.50,350,440,790.00
10/01/2004,14:44,1055.50,1055.75,1055.25,1055.75,894,60,954.00
10/01/2004,14:45,1055.75,1056.00,1055.50,1055.75,630,745,1375.00
10/01/2004,14:46,1055.75,1056.50,1055.50,1056.50,2965,396,3361.00
10/01/2004,14:47,1056.50,1056.75,1056.00,1056.75,1445,554,1999.00
10/01/2004,14:48,1056.75,1057.00,1056.50,1056.75,1193,120,1313.00
10/01/2004,14:49,1056.75,1057.00,1056.50,1056.75,1216,728,1944.00
10/01/2004,14:50,1056.75,1057.25,1056.50,1057.00,1909,283,2192.00
10/01/2004,14:51,1057.00,1057.25,1056.75,1056.75,64,902,966.00
10/01/2004,14:52,1057.00,1057.50,1056.75,1057.00,2069,714,2783.00
10/01/2004,14:53,1057.25,1057.50,1057.00,1057.25,2162,564,2726.00
10/01/2004,14:54,1057.25,1057.50,1057.00,1057.00,1512,290,1802.00
10/01/2004,14:55,1057.25,1057.25,1057.00,1057.25,742,440,1182.00
10/01/2004,14:56,1057.00,1057.25,1056.75,1056.75,431,1968,2399.00
10/01/2004,14:57,1056.75,1057.00,1056.25,1056.50,258,1855,2113.00
10/01/2004,14:58,1056.50,1056.75,1056.50,1056.75,589,874,1463.00
10/01/2004,14:59,1056.50,1056.75,1056.50,1056.50,620,437,1057.00
10/01/2004,15:00,1056.75,1057.50,1056.50,1057.25,5002,1124,6126.00
10/01/2004,15:01,1057.50,1057.75,1057.25,1057.50,4242,3436,7678.00
10/01/2004,15:02,1057.25,1057.75,1057.00,1057.50,1712,1535,3247.00
10/01/2004,15:03,1057.75,1058.00,1057.50,1057.75,1773,448,2221.00
10/01/2004,15:04,1057.75,1058.50,1057.75,1058.50,2572,838,3410.00
10/01/2004,15:05,1058.25,1058.50,1058.00,1058.25,879,1001,1880.00
10/01/2004,15:06,1058.25,1058.50,1058.00,1058.00,456,1538,1994.00
10/01/2004,15:07,1058.25,1058.25,1058.00,1058.25,384,471,855.00
10/01/2004,15:08,1058.00,1058.25,1058.00,1058.25,71,247,318.00
10/01/2004,15:09,1058.25,1058.25,1058.00,1058.25,100,747,847.00
10/01/2004,15:10,1058.00,1058.25,1058.00,1058.00,225,810,1035.00
10/01/2004,15:11,1058.00,1058.00,1057.50,1057.75,1043,1222,2265.00
10/01/2004,15:12,1058.00,1058.00,1057.75,1058.00,196,210,406.00
10/01/2004,15:13,1057.75,1058.25,1057.75,1058.00,963,148,1111.00
10/01/2004,15:14,1058.25,1058.25,1058.00,1058.00,491,1497,1988.00
10/01/2004,15:15,1058.00,1058.75,1057.75,1058.50,3741,2724,6465.00
10/01/2004,15:16,1058.50,1058.75,1058.50,1058.50,15,11,26.00
10/03/2004,17:01,1056.75,1057.00,1056.25,1056.25,69,163,232.00
10/03/2004,17:02,1056.50,1056.75,1056.25,1056.75,113,11,124.00
10/03/2004,17:03,1056.75,1056.75,1056.50,1056.50,21,1,22.00
10/03/2004,17:04,1056.75,1057.00,1056.50,1057.00,29,1,30.00
10/03/2004,17:05,1057.00,1057.25,1056.75,1056.75,58,23,81.00
10/03/2004,17:06,1057.00,1057.25,1057.00,1057.00,56,1,57.00
10/03/2004,17:07,1057.00,1057.00,1057.00,1057.00,0,28,28.00
10/03/2004,17:08,1057.00,1057.25,1057.00,1057.00,1,57,58.00
10/03/2004,17:09,1057.00,1057.00,1057.00,1057.00,0,2,2.00
10/03/2004,17:10,1057.00,1057.00,1057.00,1057.00,0,19,19.00
10/03/2004,17:11,1057.00,1057.00,1057.00,1057.00,0,10,10.00
10/03/2004,17:12,1057.00,1057.00,1057.00,1057.00,0,66,66.00
10/03/2004,17:13,1057.25,1057.25,1057.00,1057.00,1,2,3.00
10/03/2004,17:14,1057.00,1057.25,1056.75,1057.25,3,9,12.00
10/03/2004,17:15,1057.25,1057.25,1057.00,1057.00,1,1,2.00
10/03/2004,17:16,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/03/2004,17:17,1057.25,1057.25,1057.00,1057.25,134,1,135.00
10/03/2004,17:18,1057.50,1057.50,1057.25,1057.25,3,19,22.00
10/03/2004,17:19,1057.25,1057.50,1057.25,1057.50,1,27,28.00
10/03/2004,17:20,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/03/2004,17:21,1057.25,1057.25,1057.25,1057.25,0,31,31.00
10/03/2004,17:22,1057.25,1057.25,1057.25,1057.25,0,10,10.00
10/03/2004,17:23,1057.25,1057.25,1057.25,1057.25,0,13,13.00
10/03/2004,17:24,1057.50,1057.50,1057.25,1057.25,1,4,5.00
10/03/2004,17:25,1057.50,1057.50,1057.50,1057.50,1,0,1.00
10/03/2004,17:27,1057.25,1057.25,1057.25,1057.25,0,32,32.00
10/03/2004,17:28,1057.25,1057.25,1057.00,1057.25,6,8,14.00
10/03/2004,17:29,1057.25,1057.25,1057.25,1057.25,5,0,5.00
10/03/2004,17:30,1057.00,1057.00,1057.00,1057.00,0,1,1.00
10/03/2004,17:32,1057.25,1057.25,1057.00,1057.25,36,10,46.00
10/03/2004,17:33,1057.00,1057.25,1057.00,1057.25,1,1,2.00
10/03/2004,17:34,1057.25,1057.25,1057.25,1057.25,5,0,5.00
10/03/2004,17:37,1057.50,1057.50,1057.50,1057.50,14,0,14.00
10/03/2004,17:38,1057.50,1058.00,1057.50,1057.75,132,35,167.00
10/03/2004,17:39,1057.75,1057.75,1057.75,1057.75,0,2,2.00
10/03/2004,17:40,1058.00,1058.00,1058.00,1058.00,69,0,69.00
10/03/2004,17:41,1058.00,1058.00,1058.00,1058.00,21,0,21.00
10/03/2004,17:42,1057.75,1058.00,1057.75,1058.00,2,8,10.00
10/03/2004,17:43,1057.75,1057.75,1057.75,1057.75,0,4,4.00
10/03/2004,17:44,1057.75,1057.75,1057.75,1057.75,0,9,9.00
10/03/2004,17:45,1058.00,1058.00,1057.50,1057.50,2,81,83.00
10/03/2004,17:46,1057.75,1057.75,1057.75,1057.75,21,0,21.00
10/03/2004,17:47,1057.75,1057.75,1057.75,1057.75,15,0,15.00
10/03/2004,17:48,1057.75,1057.75,1057.75,1057.75,4,0,4.00
10/03/2004,17:49,1058.00,1058.00,1057.75,1057.75,10,1,11.00
10/03/2004,17:50,1057.75,1058.00,1057.75,1058.00,1,1,2.00
10/03/2004,17:52,1058.00,1058.00,1057.75,1058.00,11,2,13.00
10/03/2004,17:54,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,17:55,1058.00,1058.00,1057.50,1057.50,1,183,184.00
10/03/2004,17:56,1057.75,1057.75,1057.75,1057.75,6,0,6.00
10/03/2004,17:57,1057.75,1057.75,1057.50,1057.75,11,1,12.00
10/03/2004,17:58,1057.75,1057.75,1057.75,1057.75,5,0,5.00
10/03/2004,17:59,1057.75,1057.75,1057.75,1057.75,2,0,2.00
10/03/2004,18:00,1057.75,1057.75,1057.75,1057.75,10,0,10.00
10/03/2004,18:01,1057.75,1057.75,1057.75,1057.75,17,0,17.00
10/03/2004,18:02,1058.00,1058.00,1058.00,1058.00,6,0,6.00
10/03/2004,18:03,1058.00,1058.00,1058.00,1058.00,6,0,6.00
10/03/2004,18:04,1058.00,1058.00,1058.00,1058.00,4,0,4.00
10/03/2004,18:07,1058.00,1058.00,1058.00,1058.00,5,0,5.00
10/03/2004,18:08,1057.75,1058.00,1057.75,1058.00,31,3,34.00
10/03/2004,18:09,1058.00,1058.00,1057.75,1057.75,2,3,5.00
10/03/2004,18:10,1058.00,1058.00,1058.00,1058.00,3,0,3.00
10/03/2004,18:11,1058.00,1058.25,1058.00,1058.25,25,0,25.00
10/03/2004,18:12,1058.00,1058.00,1058.00,1058.00,0,5,5.00
10/03/2004,18:13,1058.00,1058.00,1058.00,1058.00,0,6,6.00
10/03/2004,18:15,1058.25,1058.25,1058.00,1058.00,3,10,13.00
10/03/2004,18:17,1058.00,1058.00,1058.00,1058.00,0,1,1.00
10/03/2004,18:18,1058.00,1058.00,1058.00,1058.00,0,15,15.00
10/03/2004,18:20,1058.00,1058.00,1058.00,1058.00,0,52,52.00
10/03/2004,18:22,1058.00,1058.00,1058.00,1058.00,0,13,13.00
10/03/2004,18:23,1058.00,1058.00,1058.00,1058.00,0,4,4.00
10/03/2004,18:25,1058.00,1058.00,1058.00,1058.00,0,19,19.00
10/03/2004,18:28,1057.75,1057.75,1057.75,1057.75,0,2,2.00
10/03/2004,18:29,1058.00,1058.00,1058.00,1058.00,5,0,5.00
10/03/2004,18:30,1058.00,1058.00,1058.00,1058.00,35,0,35.00
10/03/2004,18:33,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/03/2004,18:37,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,18:38,1058.00,1058.00,1057.75,1057.75,1,2,3.00
10/03/2004,18:39,1057.75,1057.75,1057.75,1057.75,0,2,2.00
10/03/2004,18:40,1057.75,1057.75,1057.75,1057.75,0,17,17.00
10/03/2004,18:44,1057.75,1057.75,1057.75,1057.75,0,3,3.00
10/03/2004,18:46,1057.75,1057.75,1057.75,1057.75,0,8,8.00
10/03/2004,18:47,1057.75,1057.75,1057.75,1057.75,0,8,8.00
10/03/2004,18:48,1057.75,1057.75,1057.75,1057.75,0,7,7.00
10/03/2004,18:51,1057.75,1057.75,1057.75,1057.75,0,2,2.00
10/03/2004,18:53,1057.75,1057.75,1057.75,1057.75,0,4,4.00
10/03/2004,18:54,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,18:55,1057.75,1058.00,1057.75,1058.00,2,2,4.00
10/03/2004,18:56,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,18:58,1058.00,1058.00,1057.50,1057.50,1,36,37.00
10/03/2004,19:01,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/03/2004,19:02,1057.75,1057.75,1057.75,1057.75,5,0,5.00
10/03/2004,19:03,1058.00,1058.00,1058.00,1058.00,10,0,10.00
10/03/2004,19:05,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/03/2004,19:08,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/03/2004,19:12,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/03/2004,19:14,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,19:17,1057.75,1057.75,1057.75,1057.75,0,5,5.00
10/03/2004,19:22,1058.00,1058.00,1057.75,1057.75,10,9,19.00
10/03/2004,19:23,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,19:24,1057.75,1057.75,1057.75,1057.75,0,6,6.00
10/03/2004,19:26,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/03/2004,19:27,1058.00,1058.00,1058.00,1058.00,7,0,7.00
10/03/2004,19:28,1058.00,1058.00,1058.00,1058.00,5,0,5.00
10/03/2004,19:29,1058.00,1058.00,1058.00,1058.00,12,0,12.00
10/03/2004,19:30,1058.00,1058.00,1058.00,1058.00,3,0,3.00
10/03/2004,19:31,1058.25,1058.25,1058.25,1058.25,40,0,40.00
10/03/2004,19:32,1058.25,1058.25,1058.00,1058.00,3,1,4.00
10/03/2004,19:34,1058.25,1058.25,1058.25,1058.25,1,0,1.00
10/03/2004,19:35,1058.25,1058.25,1058.25,1058.25,3,0,3.00
10/03/2004,19:36,1058.25,1058.50,1058.25,1058.50,109,0,109.00
10/03/2004,19:39,1058.25,1058.25,1058.00,1058.00,0,74,74.00
10/03/2004,19:40,1057.75,1058.00,1057.75,1058.00,20,1,21.00
10/03/2004,19:42,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,19:44,1058.00,1058.00,1058.00,1058.00,8,0,8.00
10/03/2004,19:45,1058.00,1058.00,1058.00,1058.00,25,0,25.00
10/03/2004,19:52,1057.75,1057.75,1057.75,1057.75,0,61,61.00
10/03/2004,19:53,1057.75,1057.75,1057.75,1057.75,0,16,16.00
10/03/2004,19:54,1057.75,1057.75,1057.75,1057.75,0,10,10.00
10/03/2004,19:55,1057.75,1057.75,1057.75,1057.75,0,9,9.00
10/03/2004,19:56,1057.75,1057.75,1057.75,1057.75,0,12,12.00
10/03/2004,19:57,1057.75,1057.75,1057.75,1057.75,0,40,40.00
10/03/2004,19:58,1058.00,1058.00,1057.75,1057.75,20,1,21.00
10/03/2004,20:00,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,20:07,1058.00,1058.00,1058.00,1058.00,90,0,90.00
10/03/2004,20:11,1058.00,1058.00,1058.00,1058.00,2,0,2.00
10/03/2004,20:12,1057.75,1057.75,1057.75,1057.75,0,44,44.00
10/03/2004,20:13,1058.00,1058.00,1058.00,1058.00,5,0,5.00
10/03/2004,20:14,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,20:16,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,20:17,1057.75,1057.75,1057.75,1057.75,0,3,3.00
10/03/2004,20:18,1058.00,1058.00,1058.00,1058.00,50,0,50.00
10/03/2004,20:19,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,20:24,1057.75,1057.75,1057.75,1057.75,0,3,3.00
10/03/2004,20:25,1057.75,1057.75,1057.75,1057.75,0,5,5.00
10/03/2004,20:27,1057.75,1057.75,1057.75,1057.75,0,20,20.00
10/03/2004,20:29,1057.75,1057.75,1057.75,1057.75,0,3,3.00
10/03/2004,20:30,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/03/2004,20:32,1058.00,1058.00,1058.00,1058.00,30,0,30.00
10/03/2004,20:37,1058.00,1058.00,1057.75,1057.75,3,10,13.00
10/03/2004,20:38,1058.00,1058.00,1058.00,1058.00,4,0,4.00
10/03/2004,20:39,1058.00,1058.00,1058.00,1058.00,4,0,4.00
10/03/2004,20:40,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,20:41,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/03/2004,20:42,1057.75,1057.75,1057.75,1057.75,0,2,2.00
10/03/2004,20:43,1058.00,1058.00,1057.75,1057.75,1,15,16.00
10/03/2004,20:45,1057.75,1058.00,1057.75,1058.00,1,5,6.00
10/03/2004,20:46,1057.75,1057.75,1057.75,1057.75,0,5,5.00
10/03/2004,20:47,1057.75,1057.75,1057.75,1057.75,0,4,4.00
10/03/2004,20:49,1057.75,1057.75,1057.75,1057.75,0,10,10.00
10/03/2004,20:50,1057.75,1057.75,1057.75,1057.75,0,11,11.00
10/03/2004,20:51,1058.00,1058.00,1058.00,1058.00,3,0,3.00
10/03/2004,20:55,1057.75,1057.75,1057.75,1057.75,0,10,10.00
10/03/2004,20:56,1058.00,1058.00,1057.75,1058.00,34,20,54.00
10/03/2004,20:57,1057.75,1057.75,1057.75,1057.75,0,5,5.00
10/03/2004,20:59,1058.00,1058.00,1058.00,1058.00,50,0,50.00
10/03/2004,21:00,1057.75,1057.75,1057.75,1057.75,0,2,2.00
10/03/2004,21:02,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,21:04,1058.00,1058.00,1058.00,1058.00,5,0,5.00
10/03/2004,21:05,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/03/2004,21:08,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/03/2004,21:12,1058.00,1058.00,1058.00,1058.00,24,0,24.00
10/03/2004,21:13,1058.00,1058.00,1058.00,1058.00,53,0,53.00
10/03/2004,21:14,1058.00,1058.25,1058.00,1058.25,117,0,117.00
10/03/2004,21:15,1058.25,1058.25,1058.25,1058.25,1,0,1.00
10/03/2004,21:16,1058.25,1058.50,1058.25,1058.50,56,0,56.00
10/03/2004,21:17,1058.25,1058.50,1058.25,1058.25,2,2,4.00
10/03/2004,21:18,1058.25,1058.25,1058.25,1058.25,0,1,1.00
10/03/2004,21:19,1058.25,1058.25,1058.25,1058.25,0,1,1.00
10/03/2004,21:20,1058.25,1058.25,1058.25,1058.25,0,5,5.00
10/03/2004,21:21,1058.25,1058.25,1058.25,1058.25,0,2,2.00
10/03/2004,21:22,1058.50,1058.50,1058.50,1058.50,2,0,2.00
10/03/2004,21:23,1058.25,1058.50,1058.25,1058.50,50,11,61.00
10/03/2004,21:24,1058.50,1058.50,1058.50,1058.50,2,0,2.00
10/03/2004,21:25,1058.50,1058.50,1058.25,1058.50,16,1,17.00
10/03/2004,21:26,1058.50,1058.50,1058.50,1058.50,15,0,15.00
10/03/2004,21:31,1058.25,1058.25,1058.25,1058.25,0,1,1.00
10/03/2004,21:32,1058.50,1058.75,1058.50,1058.50,6,2,8.00
10/03/2004,21:36,1058.50,1058.50,1058.25,1058.25,0,13,13.00
10/03/2004,21:37,1058.25,1058.25,1058.25,1058.25,0,2,2.00
10/03/2004,21:38,1058.25,1058.25,1058.25,1058.25,0,1,1.00
10/03/2004,21:40,1058.50,1058.50,1058.50,1058.50,25,0,25.00
10/03/2004,21:41,1058.25,1058.25,1058.25,1058.25,0,1,1.00
10/03/2004,21:42,1058.50,1058.50,1058.50,1058.50,2,0,2.00
10/03/2004,21:43,1058.50,1058.75,1058.50,1058.75,9,0,9.00
10/03/2004,21:47,1058.50,1058.50,1058.50,1058.50,0,8,8.00
10/03/2004,21:49,1058.50,1058.50,1058.50,1058.50,0,1,1.00
10/03/2004,21:50,1058.75,1058.75,1058.75,1058.75,10,0,10.00
10/03/2004,21:51,1058.75,1058.75,1058.75,1058.75,11,0,11.00
10/03/2004,21:52,1058.75,1058.75,1058.75,1058.75,16,0,16.00
10/03/2004,21:53,1058.75,1058.75,1058.75,1058.75,11,0,11.00
10/03/2004,21:54,1058.50,1058.50,1058.50,1058.50,0,1,1.00
10/03/2004,21:55,1058.75,1058.75,1058.75,1058.75,1,0,1.00
10/03/2004,21:57,1058.75,1058.75,1058.75,1058.75,4,0,4.00
10/03/2004,21:59,1058.75,1058.75,1058.75,1058.75,12,0,12.00
10/03/2004,22:00,1058.75,1058.75,1058.75,1058.75,15,0,15.00
10/03/2004,22:01,1058.75,1058.75,1058.75,1058.75,10,0,10.00
10/03/2004,22:02,1058.75,1058.75,1058.75,1058.75,3,0,3.00
10/03/2004,22:03,1058.75,1058.75,1058.50,1058.50,7,15,22.00
10/03/2004,22:10,1058.50,1058.50,1058.50,1058.50,0,5,5.00
10/03/2004,22:11,1058.75,1058.75,1058.75,1058.75,15,0,15.00
10/03/2004,22:13,1058.75,1058.75,1058.75,1058.75,5,0,5.00
10/03/2004,22:14,1058.75,1059.25,1058.75,1059.25,120,0,120.00
10/03/2004,22:15,1059.00,1059.00,1059.00,1059.00,0,1,1.00
10/03/2004,22:17,1059.00,1059.00,1059.00,1059.00,0,2,2.00
10/03/2004,22:18,1059.00,1059.00,1059.00,1059.00,0,2,2.00
10/03/2004,22:19,1059.00,1059.00,1059.00,1059.00,0,4,4.00
10/03/2004,22:20,1059.25,1059.25,1059.25,1059.25,5,0,5.00
10/03/2004,22:23,1059.25,1059.25,1059.25,1059.25,3,0,3.00
10/03/2004,22:25,1059.25,1059.75,1059.25,1059.50,140,54,194.00
10/03/2004,22:26,1059.75,1059.75,1059.50,1059.50,1,3,4.00
10/03/2004,22:27,1059.50,1059.50,1059.50,1059.50,0,14,14.00
10/03/2004,22:28,1059.50,1059.50,1059.50,1059.50,0,8,8.00
10/03/2004,22:29,1059.50,1059.50,1059.50,1059.50,0,7,7.00
10/03/2004,22:30,1059.50,1059.75,1059.50,1059.50,2,12,14.00
10/03/2004,22:31,1059.50,1059.50,1059.50,1059.50,0,2,2.00
10/03/2004,22:32,1059.75,1059.75,1059.75,1059.75,4,0,4.00
10/03/2004,22:33,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/03/2004,22:34,1059.75,1059.75,1059.75,1059.75,21,0,21.00
10/03/2004,22:35,1059.50,1059.50,1059.50,1059.50,0,12,12.00
10/03/2004,22:36,1059.75,1059.75,1059.75,1059.75,2,0,2.00
10/03/2004,22:37,1059.50,1059.50,1059.50,1059.50,0,4,4.00
10/03/2004,22:39,1059.50,1059.50,1059.50,1059.50,0,4,4.00
10/03/2004,22:40,1059.50,1059.50,1059.50,1059.50,0,2,2.00
10/03/2004,22:41,1059.75,1059.75,1059.75,1059.75,6,0,6.00
10/03/2004,22:42,1059.75,1059.75,1059.75,1059.75,2,0,2.00
10/03/2004,22:43,1059.75,1059.75,1059.75,1059.75,9,0,9.00
10/03/2004,22:44,1059.75,1059.75,1059.50,1059.50,2,7,9.00
10/03/2004,22:45,1059.50,1059.50,1059.50,1059.50,0,6,6.00
10/03/2004,22:46,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/03/2004,22:47,1059.50,1059.50,1059.50,1059.50,0,5,5.00
10/03/2004,22:48,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/03/2004,22:49,1059.75,1059.75,1059.75,1059.75,6,0,6.00
10/03/2004,22:52,1059.75,1059.75,1059.75,1059.75,13,0,13.00
10/03/2004,22:53,1059.75,1061.75,1059.75,1061.00,743,188,931.00
10/03/2004,22:54,1061.00,1061.50,1061.00,1061.50,42,1,43.00
10/03/2004,22:55,1061.50,1061.50,1061.25,1061.25,2,30,32.00
10/03/2004,22:56,1061.25,1061.25,1061.00,1061.00,1,13,14.00
10/03/2004,22:57,1061.25,1061.50,1061.25,1061.50,8,0,8.00
10/03/2004,22:58,1061.50,1061.50,1061.25,1061.25,1,7,8.00
10/03/2004,22:59,1061.50,1061.50,1061.25,1061.25,4,14,18.00
10/03/2004,23:00,1061.25,1061.50,1061.25,1061.25,2,7,9.00
10/03/2004,23:01,1061.50,1061.50,1061.25,1061.50,50,2,52.00
10/03/2004,23:02,1061.75,1061.75,1061.50,1061.75,8,24,32.00
10/03/2004,23:03,1061.50,1061.75,1061.50,1061.75,2,20,22.00
10/03/2004,23:04,1061.75,1062.00,1061.75,1062.00,73,0,73.00
10/03/2004,23:05,1062.00,1062.00,1061.75,1062.00,21,8,29.00
10/03/2004,23:06,1062.25,1062.25,1062.00,1062.25,249,1,250.00
10/03/2004,23:07,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/03/2004,23:08,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/03/2004,23:09,1062.25,1062.25,1062.25,1062.25,6,0,6.00
10/03/2004,23:10,1062.25,1062.25,1062.00,1062.25,14,1,15.00
10/03/2004,23:11,1062.25,1062.25,1061.75,1061.75,4,29,33.00
10/03/2004,23:12,1061.50,1061.75,1061.50,1061.75,4,10,14.00
10/03/2004,23:13,1062.00,1062.00,1062.00,1062.00,5,0,5.00
10/03/2004,23:15,1061.75,1061.75,1061.50,1061.75,1,27,28.00
10/03/2004,23:16,1061.75,1062.25,1061.75,1062.25,21,2,23.00
10/03/2004,23:17,1062.00,1062.00,1062.00,1062.00,0,3,3.00
10/03/2004,23:18,1062.00,1062.25,1062.00,1062.25,7,1,8.00
10/03/2004,23:20,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/03/2004,23:21,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/03/2004,23:22,1062.25,1062.25,1062.25,1062.25,14,0,14.00
10/03/2004,23:23,1062.25,1062.25,1062.25,1062.25,4,0,4.00
10/03/2004,23:25,1062.25,1062.50,1062.25,1062.50,56,7,63.00
10/03/2004,23:26,1062.75,1062.75,1062.25,1062.50,22,1,23.00
10/03/2004,23:27,1062.50,1062.75,1062.50,1062.75,4,0,4.00
10/03/2004,23:29,1062.75,1062.75,1062.50,1062.50,1,7,8.00
10/03/2004,23:30,1062.50,1062.75,1062.50,1062.50,3,10,13.00
10/03/2004,23:32,1062.50,1062.50,1062.25,1062.25,0,42,42.00
10/03/2004,23:33,1062.25,1062.25,1062.00,1062.25,1,17,18.00
10/03/2004,23:34,1062.25,1062.25,1062.25,1062.25,8,0,8.00
10/03/2004,23:35,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/03/2004,23:38,1062.25,1062.25,1062.25,1062.25,4,0,4.00
10/03/2004,23:39,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/03/2004,23:40,1062.25,1062.50,1062.25,1062.50,41,0,41.00
10/03/2004,23:41,1062.50,1062.50,1062.50,1062.50,1,0,1.00
10/03/2004,23:43,1062.25,1062.50,1062.25,1062.50,1,3,4.00
10/03/2004,23:44,1062.50,1062.75,1062.50,1062.75,10,0,10.00
10/03/2004,23:45,1062.50,1062.50,1062.50,1062.50,0,4,4.00
10/03/2004,23:47,1062.50,1062.75,1062.50,1062.75,5,2,7.00
10/03/2004,23:48,1062.50,1062.50,1062.50,1062.50,0,1,1.00
10/03/2004,23:49,1062.50,1062.50,1062.50,1062.50,0,3,3.00
10/03/2004,23:50,1062.50,1062.50,1062.25,1062.25,0,20,20.00
10/03/2004,23:51,1062.25,1062.25,1062.25,1062.25,0,4,4.00
10/03/2004,23:52,1062.25,1062.25,1062.25,1062.25,0,16,16.00
10/03/2004,23:53,1062.25,1062.25,1062.25,1062.25,0,3,3.00
10/03/2004,23:54,1062.25,1062.25,1062.00,1062.00,0,8,8.00
10/03/2004,23:55,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/03/2004,23:56,1062.25,1062.25,1062.25,1062.25,10,0,10.00
10/03/2004,23:57,1062.25,1062.50,1062.25,1062.25,4,6,10.00
10/03/2004,23:58,1062.50,1062.50,1062.25,1062.50,2,3,5.00
10/04/2004,00:00,1062.25,1062.25,1062.25,1062.25,0,4,4.00
10/04/2004,00:01,1062.25,1062.25,1062.25,1062.25,0,4,4.00
10/04/2004,00:02,1062.25,1062.25,1062.25,1062.25,0,1,1.00
10/04/2004,00:04,1062.25,1062.25,1062.25,1062.25,0,10,10.00
10/04/2004,00:05,1062.25,1062.25,1062.25,1062.25,0,1,1.00
10/04/2004,00:07,1062.25,1062.25,1062.25,1062.25,0,1,1.00
10/04/2004,00:09,1062.25,1062.25,1062.25,1062.25,0,2,2.00
10/04/2004,00:10,1062.25,1062.25,1062.25,1062.25,0,4,4.00
10/04/2004,00:11,1062.50,1062.50,1062.25,1062.25,2,1,3.00
10/04/2004,00:12,1062.25,1062.25,1062.25,1062.25,0,4,4.00
10/04/2004,00:13,1062.25,1062.25,1062.25,1062.25,0,2,2.00
10/04/2004,00:16,1062.25,1062.50,1062.25,1062.50,1,2,3.00
10/04/2004,00:18,1062.50,1062.50,1062.25,1062.25,4,11,15.00
10/04/2004,00:20,1062.00,1062.00,1062.00,1062.00,0,37,37.00
10/04/2004,00:21,1061.75,1062.00,1061.75,1062.00,1,2,3.00
10/04/2004,00:22,1062.00,1062.00,1062.00,1062.00,12,0,12.00
10/04/2004,00:23,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/04/2004,00:26,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/04/2004,00:29,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/04/2004,00:35,1062.25,1062.25,1062.25,1062.25,16,0,16.00
10/04/2004,00:36,1062.25,1062.25,1062.25,1062.25,10,0,10.00
10/04/2004,00:37,1062.00,1062.00,1062.00,1062.00,0,2,2.00
10/04/2004,00:38,1062.25,1062.25,1062.25,1062.25,74,0,74.00
10/04/2004,00:39,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/04/2004,00:40,1062.25,1062.25,1062.25,1062.25,27,0,27.00
10/04/2004,00:41,1062.00,1062.25,1062.00,1062.25,6,1,7.00
10/04/2004,00:42,1062.50,1062.50,1062.25,1062.25,50,1,51.00
10/04/2004,00:44,1062.25,1062.25,1062.25,1062.25,0,26,26.00
10/04/2004,00:45,1062.25,1062.25,1062.25,1062.25,0,2,2.00
10/04/2004,00:46,1062.50,1062.50,1062.25,1062.25,2,23,25.00
10/04/2004,00:47,1062.25,1062.25,1062.25,1062.25,0,8,8.00
10/04/2004,00:48,1062.25,1062.50,1062.25,1062.50,1,18,19.00
10/04/2004,00:49,1062.50,1062.50,1062.50,1062.50,1,0,1.00
10/04/2004,00:50,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/04/2004,00:51,1062.00,1062.00,1062.00,1062.00,0,5,5.00
10/04/2004,00:52,1062.00,1062.00,1062.00,1062.00,0,58,58.00
10/04/2004,00:54,1062.00,1062.00,1061.75,1061.75,0,2,2.00
10/04/2004,00:57,1062.00,1062.00,1062.00,1062.00,4,0,4.00
10/04/2004,00:58,1062.00,1062.00,1062.00,1062.00,35,0,35.00
10/04/2004,00:59,1062.00,1062.00,1061.75,1061.75,2,10,12.00
10/04/2004,01:00,1062.00,1062.00,1062.00,1062.00,11,0,11.00
10/04/2004,01:01,1062.00,1062.00,1062.00,1062.00,20,0,20.00
10/04/2004,01:02,1062.00,1062.00,1062.00,1062.00,28,0,28.00
10/04/2004,01:03,1062.00,1062.00,1062.00,1062.00,13,0,13.00
10/04/2004,01:04,1062.25,1062.25,1062.25,1062.25,51,0,51.00
10/04/2004,01:05,1062.00,1062.25,1062.00,1062.25,12,4,16.00
10/04/2004,01:06,1062.25,1062.25,1062.25,1062.25,9,0,9.00
10/04/2004,01:07,1062.25,1062.50,1062.25,1062.25,17,6,23.00
10/04/2004,01:08,1062.25,1062.25,1062.00,1062.00,0,37,37.00
10/04/2004,01:09,1062.25,1062.25,1062.00,1062.00,6,50,56.00
10/04/2004,01:10,1062.25,1062.25,1062.25,1062.25,14,0,14.00
10/04/2004,01:11,1062.25,1062.75,1062.25,1062.25,131,39,170.00
10/04/2004,01:12,1062.50,1062.75,1062.25,1062.75,52,5,57.00
10/04/2004,01:13,1062.75,1062.75,1062.50,1062.75,6,1,7.00
10/04/2004,01:14,1062.50,1064.00,1062.50,1063.50,286,62,348.00
10/04/2004,01:15,1063.75,1064.00,1063.50,1063.75,90,25,115.00
10/04/2004,01:16,1063.75,1063.75,1063.50,1063.50,72,3,75.00
10/04/2004,01:17,1063.75,1063.75,1063.75,1063.75,3,0,3.00
10/04/2004,01:18,1063.75,1064.00,1063.50,1063.50,19,47,66.00
10/04/2004,01:19,1063.75,1063.75,1063.75,1063.75,4,0,4.00
10/04/2004,01:20,1063.75,1063.75,1063.50,1063.50,38,1,39.00
10/04/2004,01:21,1064.00,1064.00,1064.00,1064.00,2,0,2.00
10/04/2004,01:22,1064.00,1064.00,1063.75,1063.75,6,20,26.00
10/04/2004,01:23,1063.75,1064.00,1063.75,1064.00,1,15,16.00
10/04/2004,01:24,1063.75,1064.00,1063.75,1063.75,2,56,58.00
10/04/2004,01:25,1063.75,1064.00,1063.75,1063.75,1,15,16.00
10/04/2004,01:26,1063.75,1064.00,1063.75,1064.00,57,9,66.00
10/04/2004,01:27,1064.00,1064.25,1063.75,1064.25,51,50,101.00
10/04/2004,01:28,1064.00,1064.25,1064.00,1064.25,82,10,92.00
10/04/2004,01:29,1064.25,1064.25,1064.00,1064.00,262,2,264.00
10/04/2004,01:30,1064.25,1064.25,1064.00,1064.25,19,10,29.00
10/04/2004,01:31,1064.25,1064.25,1064.25,1064.25,35,0,35.00
10/04/2004,01:32,1064.25,1064.25,1063.75,1064.00,18,22,40.00
10/04/2004,01:33,1064.00,1064.00,1063.75,1063.75,1,2,3.00
10/04/2004,01:35,1063.75,1063.75,1063.75,1063.75,0,33,33.00
10/04/2004,01:36,1063.50,1063.50,1063.50,1063.50,0,60,60.00
10/04/2004,01:37,1063.25,1063.25,1063.25,1063.25,0,2,2.00
10/04/2004,01:38,1063.50,1063.50,1063.50,1063.50,12,0,12.00
10/04/2004,01:39,1063.50,1063.50,1063.50,1063.50,138,0,138.00
10/04/2004,01:40,1063.50,1063.50,1063.50,1063.50,36,0,36.00
10/04/2004,01:41,1063.50,1063.50,1063.50,1063.50,30,0,30.00
10/04/2004,01:42,1063.75,1063.75,1063.50,1063.75,6,5,11.00
10/04/2004,01:43,1063.50,1063.50,1063.50,1063.50,0,6,6.00
10/04/2004,01:44,1063.50,1063.50,1063.50,1063.50,0,15,15.00
10/04/2004,01:46,1063.25,1063.25,1063.25,1063.25,0,1,1.00
10/04/2004,01:47,1063.25,1063.25,1063.25,1063.25,0,2,2.00
10/04/2004,01:48,1063.50,1063.50,1063.25,1063.25,2,4,6.00
10/04/2004,01:49,1063.50,1063.50,1063.50,1063.50,20,0,20.00
10/04/2004,01:50,1063.50,1063.50,1063.25,1063.50,3,1,4.00
10/04/2004,01:51,1063.50,1063.50,1063.25,1063.25,1,1,2.00
10/04/2004,01:53,1063.25,1063.25,1063.00,1063.25,3,57,60.00
10/04/2004,01:54,1063.25,1063.25,1063.00,1063.25,49,1,50.00
10/04/2004,01:55,1063.50,1063.50,1063.25,1063.50,4,4,8.00
10/04/2004,01:56,1063.25,1063.50,1063.25,1063.25,25,23,48.00
10/04/2004,01:57,1063.25,1063.25,1063.25,1063.25,0,44,44.00
10/04/2004,01:58,1063.25,1063.25,1063.25,1063.25,0,5,5.00
10/04/2004,01:59,1063.25,1063.25,1063.25,1063.25,0,2,2.00
10/04/2004,02:00,1063.25,1063.50,1063.25,1063.50,27,1,28.00
10/04/2004,02:01,1063.50,1063.75,1063.50,1063.50,56,80,136.00
10/04/2004,02:02,1063.50,1063.75,1063.50,1063.50,20,39,59.00
10/04/2004,02:03,1063.50,1063.50,1063.25,1063.50,2,41,43.00
10/04/2004,02:04,1063.50,1063.50,1063.25,1063.50,79,1,80.00
10/04/2004,02:05,1063.50,1064.00,1063.50,1064.00,129,0,129.00
10/04/2004,02:06,1063.75,1064.00,1063.50,1064.00,180,99,279.00
10/04/2004,02:07,1064.00,1064.25,1064.00,1064.00,51,35,86.00
10/04/2004,02:08,1064.00,1064.25,1064.00,1064.25,190,5,195.00
10/04/2004,02:09,1064.00,1064.25,1064.00,1064.25,1,70,71.00
10/04/2004,02:10,1064.00,1064.25,1064.00,1064.00,186,29,215.00
10/04/2004,02:11,1064.00,1064.25,1064.00,1064.00,2,36,38.00
10/04/2004,02:12,1064.00,1064.25,1064.00,1064.00,20,123,143.00
10/04/2004,02:13,1064.00,1064.00,1064.00,1064.00,0,55,55.00
10/04/2004,02:14,1064.00,1064.00,1063.75,1063.75,0,62,62.00
10/04/2004,02:15,1063.75,1064.00,1063.75,1064.00,4,122,126.00
10/04/2004,02:16,1063.75,1063.75,1063.50,1063.75,10,32,42.00
10/04/2004,02:17,1063.75,1063.75,1063.50,1063.50,1,30,31.00
10/04/2004,02:18,1063.50,1063.50,1063.25,1063.50,6,10,16.00
10/04/2004,02:19,1063.75,1063.75,1063.50,1063.50,16,2,18.00
10/04/2004,02:20,1063.50,1063.50,1063.50,1063.50,0,7,7.00
10/04/2004,02:21,1063.75,1063.75,1063.75,1063.75,20,0,20.00
10/04/2004,02:22,1063.75,1064.00,1063.75,1064.00,22,15,37.00
10/04/2004,02:23,1064.00,1064.00,1064.00,1064.00,5,0,5.00
10/04/2004,02:24,1064.00,1064.25,1064.00,1064.00,48,51,99.00
10/04/2004,02:25,1064.00,1064.25,1064.00,1064.25,111,9,120.00
10/04/2004,02:26,1064.25,1064.25,1064.00,1064.00,1,2,3.00
10/04/2004,02:27,1064.00,1064.00,1063.75,1064.00,31,59,90.00
10/04/2004,02:28,1064.00,1064.00,1064.00,1064.00,17,0,17.00
10/04/2004,02:29,1064.00,1064.25,1063.75,1064.00,138,39,177.00
10/04/2004,02:30,1064.25,1064.25,1064.25,1064.25,93,0,93.00
10/04/2004,02:31,1064.25,1064.25,1063.75,1063.75,109,47,156.00
10/04/2004,02:32,1063.75,1064.00,1063.75,1063.75,5,56,61.00
10/04/2004,02:33,1063.75,1064.00,1063.75,1064.00,50,4,54.00
10/04/2004,02:34,1064.00,1064.25,1064.00,1064.00,22,26,48.00
10/04/2004,02:35,1064.00,1064.00,1063.75,1063.75,0,45,45.00
10/04/2004,02:36,1064.00,1064.00,1063.75,1064.00,101,100,201.00
10/04/2004,02:37,1064.00,1064.50,1064.00,1064.50,157,1,158.00
10/04/2004,02:38,1064.50,1064.50,1064.25,1064.25,2,7,9.00
10/04/2004,02:39,1064.50,1064.50,1064.25,1064.25,3,114,117.00
10/04/2004,02:40,1064.25,1064.25,1064.25,1064.25,0,17,17.00
10/04/2004,02:41,1064.25,1064.25,1064.00,1064.25,4,6,10.00
10/04/2004,02:42,1064.25,1064.25,1064.25,1064.25,6,0,6.00
10/04/2004,02:43,1064.00,1064.50,1064.00,1064.25,58,2,60.00
10/04/2004,02:44,1064.25,1064.25,1064.25,1064.25,0,26,26.00
10/04/2004,02:45,1064.25,1064.75,1064.25,1064.75,200,1,201.00
10/04/2004,02:46,1064.75,1065.00,1064.75,1065.00,190,1,191.00
10/04/2004,02:47,1065.00,1065.25,1064.75,1065.00,148,56,204.00
10/04/2004,02:48,1064.75,1064.75,1064.75,1064.75,0,90,90.00
10/04/2004,02:49,1064.75,1065.00,1064.50,1064.75,11,116,127.00
10/04/2004,02:50,1064.75,1065.00,1064.75,1064.75,40,1,41.00
10/04/2004,02:51,1065.00,1065.00,1064.75,1065.00,38,101,139.00
10/04/2004,02:52,1065.00,1065.25,1065.00,1065.00,42,4,46.00
10/04/2004,02:53,1065.25,1065.75,1065.25,1065.50,423,181,604.00
10/04/2004,02:54,1065.50,1066.00,1065.50,1065.75,119,15,134.00
10/04/2004,02:55,1065.75,1066.25,1065.75,1066.25,91,45,136.00
10/04/2004,02:56,1066.00,1066.00,1065.75,1065.75,32,96,128.00
10/04/2004,02:57,1065.75,1066.00,1065.75,1065.75,1,14,15.00
10/04/2004,02:58,1065.75,1065.75,1065.75,1065.75,0,67,67.00
10/04/2004,02:59,1065.75,1065.75,1065.75,1065.75,0,4,4.00
10/04/2004,03:00,1065.50,1065.75,1065.25,1065.25,10,308,318.00
10/04/2004,03:01,1065.25,1065.25,1064.75,1065.00,2,123,125.00
10/04/2004,03:02,1065.00,1065.25,1064.75,1065.00,41,23,64.00
10/04/2004,03:03,1065.00,1065.25,1065.00,1065.25,50,30,80.00
10/04/2004,03:04,1065.00,1065.00,1065.00,1065.00,0,33,33.00
10/04/2004,03:05,1064.75,1065.00,1064.75,1064.75,6,112,118.00
10/04/2004,03:06,1064.75,1065.00,1064.75,1065.00,1,61,62.00
10/04/2004,03:07,1064.75,1064.75,1064.75,1064.75,0,12,12.00
10/04/2004,03:08,1064.75,1064.75,1064.50,1064.50,0,61,61.00
10/04/2004,03:09,1064.75,1064.75,1064.50,1064.50,33,21,54.00
10/04/2004,03:10,1064.75,1064.75,1064.50,1064.75,39,1,40.00
10/04/2004,03:11,1064.75,1065.00,1064.50,1064.75,65,75,140.00
10/04/2004,03:12,1064.75,1064.75,1064.50,1064.50,8,2,10.00
10/04/2004,03:13,1064.50,1064.50,1064.25,1064.25,80,128,208.00
10/04/2004,03:14,1064.50,1064.50,1064.25,1064.25,3,85,88.00
10/04/2004,03:15,1064.25,1064.50,1064.25,1064.25,27,88,115.00
10/04/2004,03:16,1064.50,1064.75,1064.50,1064.50,54,7,61.00
10/04/2004,03:17,1064.75,1064.75,1064.50,1064.50,1,44,45.00
10/04/2004,03:18,1064.25,1064.25,1064.25,1064.25,0,161,161.00
10/04/2004,03:19,1064.00,1064.00,1063.75,1064.00,59,95,154.00
10/04/2004,03:20,1063.75,1064.00,1063.75,1064.00,15,26,41.00
10/04/2004,03:21,1064.00,1064.25,1064.00,1064.25,131,9,140.00
10/04/2004,03:22,1064.25,1064.25,1064.25,1064.25,17,0,17.00
10/04/2004,03:23,1064.25,1064.50,1064.25,1064.25,101,13,114.00
10/04/2004,03:24,1064.50,1064.50,1064.50,1064.50,1,0,1.00
10/04/2004,03:25,1064.50,1064.50,1064.25,1064.25,57,207,264.00
10/04/2004,03:26,1064.00,1064.00,1064.00,1064.00,0,92,92.00
10/04/2004,03:27,1063.75,1064.00,1063.75,1063.75,68,183,251.00
10/04/2004,03:28,1063.50,1063.50,1063.50,1063.50,0,160,160.00
10/04/2004,03:29,1063.50,1063.50,1063.25,1063.50,250,154,404.00
10/04/2004,03:30,1063.50,1063.50,1063.25,1063.25,68,9,77.00
10/04/2004,03:31,1063.25,1063.50,1063.25,1063.50,132,2,134.00
10/04/2004,03:32,1063.50,1063.50,1063.25,1063.50,19,1,20.00
10/04/2004,03:33,1063.50,1063.50,1063.50,1063.50,45,0,45.00
10/04/2004,03:34,1063.50,1063.50,1063.25,1063.25,5,1,6.00
10/04/2004,03:35,1063.25,1063.25,1063.00,1063.00,0,120,120.00
10/04/2004,03:36,1063.25,1063.25,1063.25,1063.25,76,0,76.00
10/04/2004,03:37,1063.50,1063.50,1063.50,1063.50,1,0,1.00
10/04/2004,03:38,1063.25,1063.50,1063.25,1063.50,2,37,39.00
10/04/2004,03:39,1063.50,1063.50,1063.25,1063.25,2,93,95.00
10/04/2004,03:40,1063.25,1063.25,1062.75,1062.75,20,82,102.00
10/04/2004,03:41,1063.00,1063.00,1062.75,1063.00,30,1,31.00
10/04/2004,03:42,1063.25,1063.25,1063.25,1063.25,6,0,6.00
10/04/2004,03:43,1063.25,1063.25,1063.00,1063.00,6,1,7.00
10/04/2004,03:44,1063.25,1063.25,1063.25,1063.25,57,0,57.00
10/04/2004,03:45,1063.50,1063.75,1063.25,1063.75,201,20,221.00
10/04/2004,03:46,1063.50,1063.50,1063.50,1063.50,0,8,8.00
10/04/2004,03:47,1063.50,1063.50,1063.50,1063.50,0,12,12.00
10/04/2004,03:48,1063.50,1063.75,1063.50,1063.50,5,37,42.00
10/04/2004,03:49,1063.50,1063.50,1063.50,1063.50,0,26,26.00
10/04/2004,03:50,1063.50,1063.50,1063.50,1063.50,0,59,59.00
10/04/2004,03:51,1063.25,1063.50,1063.25,1063.25,21,8,29.00
10/04/2004,03:52,1063.50,1063.50,1063.50,1063.50,56,0,56.00
10/04/2004,03:53,1063.25,1063.25,1063.00,1063.00,0,59,59.00
10/04/2004,03:54,1063.00,1063.25,1063.00,1063.25,6,98,104.00
10/04/2004,03:55,1063.00,1063.25,1063.00,1063.25,51,5,56.00
10/04/2004,03:56,1063.25,1063.25,1063.00,1063.25,21,25,46.00
10/04/2004,03:57,1063.25,1063.25,1063.25,1063.25,19,0,19.00
10/04/2004,03:58,1063.25,1063.50,1063.25,1063.25,13,3,16.00
10/04/2004,03:59,1063.50,1063.50,1063.50,1063.50,6,0,6.00
10/04/2004,04:00,1063.25,1063.50,1063.25,1063.50,1,1,2.00
10/04/2004,04:01,1063.50,1063.75,1063.50,1063.75,51,0,51.00
10/04/2004,04:02,1063.75,1063.75,1063.50,1063.75,50,1,51.00
10/04/2004,04:03,1064.00,1064.00,1063.50,1063.75,2,48,50.00
10/04/2004,04:04,1063.50,1063.50,1063.50,1063.50,0,6,6.00
10/04/2004,04:05,1063.50,1063.50,1063.50,1063.50,0,18,18.00
10/04/2004,04:06,1063.75,1063.75,1063.50,1063.75,42,1,43.00
10/04/2004,04:07,1063.75,1063.75,1063.50,1063.50,8,37,45.00
10/04/2004,04:08,1063.25,1063.25,1063.25,1063.25,0,25,25.00
10/04/2004,04:09,1063.25,1063.25,1063.25,1063.25,0,48,48.00
10/04/2004,04:10,1063.25,1063.25,1063.25,1063.25,0,20,20.00
10/04/2004,04:11,1063.25,1063.25,1063.25,1063.25,0,27,27.00
10/04/2004,04:12,1063.25,1063.25,1063.25,1063.25,0,1,1.00
10/04/2004,04:13,1063.25,1063.50,1063.25,1063.50,1,5,6.00
10/04/2004,04:14,1063.25,1063.25,1063.00,1063.00,0,3,3.00
10/04/2004,04:15,1063.25,1063.50,1063.25,1063.25,96,2,98.00
10/04/2004,04:17,1063.50,1063.75,1063.50,1063.75,162,0,162.00
10/04/2004,04:18,1063.75,1063.75,1063.75,1063.75,40,0,40.00
10/04/2004,04:19,1063.75,1064.00,1063.75,1063.75,17,8,25.00
10/04/2004,04:20,1064.00,1064.00,1064.00,1064.00,11,0,11.00
10/04/2004,04:21,1064.00,1064.00,1063.50,1063.50,50,40,90.00
10/04/2004,04:22,1063.50,1063.50,1063.50,1063.50,0,14,14.00
10/04/2004,04:23,1063.50,1063.50,1063.50,1063.50,0,27,27.00
10/04/2004,04:24,1063.50,1063.75,1063.50,1063.75,3,65,68.00
10/04/2004,04:25,1063.50,1063.75,1063.25,1063.50,16,79,95.00
10/04/2004,04:26,1063.25,1063.50,1063.25,1063.50,26,1,27.00
10/04/2004,04:27,1063.50,1063.75,1063.25,1063.75,121,1,122.00
10/04/2004,04:29,1063.75,1063.75,1063.75,1063.75,74,0,74.00
10/04/2004,04:30,1063.75,1063.75,1063.75,1063.75,42,0,42.00
10/04/2004,04:31,1063.75,1064.00,1063.75,1063.75,18,9,27.00
10/04/2004,04:32,1063.75,1064.00,1063.75,1064.00,1,30,31.00
10/04/2004,04:33,1063.75,1063.75,1063.75,1063.75,0,14,14.00
10/04/2004,04:35,1064.00,1064.00,1063.75,1063.75,10,2,12.00
10/04/2004,04:36,1064.00,1064.00,1063.75,1063.75,23,4,27.00
10/04/2004,04:37,1064.00,1064.25,1064.00,1064.25,57,0,57.00
10/04/2004,04:38,1064.25,1064.25,1064.25,1064.25,82,0,82.00
10/04/2004,04:39,1064.25,1064.25,1064.25,1064.25,48,0,48.00
10/04/2004,04:40,1064.25,1064.50,1064.25,1064.50,7,0,7.00
10/04/2004,04:41,1064.25,1064.50,1064.25,1064.25,2,22,24.00
10/04/2004,04:42,1064.25,1064.25,1064.25,1064.25,0,10,10.00
10/04/2004,04:43,1064.25,1064.25,1064.25,1064.25,0,30,30.00
10/04/2004,04:44,1064.25,1064.25,1064.00,1064.00,0,20,20.00
10/04/2004,04:45,1063.75,1064.00,1063.75,1064.00,11,4,15.00
10/04/2004,04:46,1064.00,1064.00,1064.00,1064.00,34,0,34.00
10/04/2004,04:47,1064.00,1064.00,1064.00,1064.00,141,0,141.00
10/04/2004,04:48,1064.00,1064.25,1064.00,1064.25,47,0,47.00
10/04/2004,04:49,1064.00,1064.25,1064.00,1064.25,6,2,8.00
10/04/2004,04:50,1064.25,1064.25,1064.25,1064.25,1,0,1.00
10/04/2004,04:51,1064.25,1064.25,1064.25,1064.25,2,0,2.00
10/04/2004,04:52,1064.00,1064.25,1064.00,1064.25,1,19,20.00
10/04/2004,04:53,1064.00,1064.00,1064.00,1064.00,0,37,37.00
10/04/2004,04:54,1064.00,1064.00,1063.75,1063.75,134,213,347.00
10/04/2004,04:55,1064.00,1064.00,1063.75,1064.00,103,3,106.00
10/04/2004,04:56,1064.00,1064.25,1064.00,1064.00,119,7,126.00
10/04/2004,04:57,1064.25,1064.25,1064.25,1064.25,150,0,150.00
10/04/2004,04:58,1064.25,1064.25,1064.25,1064.25,7,0,7.00
10/04/2004,04:59,1064.00,1064.25,1064.00,1064.25,1,1,2.00
10/04/2004,05:00,1064.00,1064.25,1064.00,1064.25,151,7,158.00
10/04/2004,05:01,1064.25,1064.25,1064.00,1064.25,35,5,40.00
10/04/2004,05:02,1064.50,1064.50,1064.25,1064.25,5,22,27.00
10/04/2004,05:03,1064.25,1064.25,1064.25,1064.25,0,34,34.00
10/04/2004,05:04,1064.00,1064.25,1064.00,1064.25,42,5,47.00
10/04/2004,05:05,1064.25,1064.25,1064.25,1064.25,27,0,27.00
10/04/2004,05:06,1064.25,1064.25,1064.25,1064.25,3,0,3.00
10/04/2004,05:08,1064.50,1064.75,1064.50,1064.75,105,0,105.00
10/04/2004,05:09,1064.50,1064.50,1064.25,1064.50,7,56,63.00
10/04/2004,05:10,1064.50,1064.50,1064.50,1064.50,1,0,1.00
10/04/2004,05:11,1064.50,1064.50,1064.50,1064.50,7,0,7.00
10/04/2004,05:12,1064.75,1065.25,1064.75,1065.00,294,29,323.00
10/04/2004,05:13,1065.00,1065.25,1065.00,1065.00,134,57,191.00
10/04/2004,05:14,1065.00,1065.00,1065.00,1065.00,0,37,37.00
10/04/2004,05:15,1065.00,1065.00,1064.75,1064.75,0,141,141.00
10/04/2004,05:16,1064.50,1064.50,1064.50,1064.50,0,2,2.00
10/04/2004,05:17,1064.75,1064.75,1064.75,1064.75,1,0,1.00
10/04/2004,05:18,1064.50,1064.75,1064.50,1064.75,26,10,36.00
10/04/2004,05:19,1064.50,1064.75,1064.50,1064.75,21,2,23.00
10/04/2004,05:20,1064.75,1064.75,1064.75,1064.75,25,0,25.00
10/04/2004,05:23,1064.50,1064.50,1064.25,1064.50,5,106,111.00
10/04/2004,05:24,1064.50,1064.50,1064.50,1064.50,17,0,17.00
10/04/2004,05:25,1064.50,1064.50,1064.50,1064.50,5,0,5.00
10/04/2004,05:26,1064.50,1064.50,1064.50,1064.50,21,0,21.00
10/04/2004,05:27,1064.75,1064.75,1064.50,1064.50,1,13,14.00
10/04/2004,05:28,1064.50,1064.50,1064.25,1064.50,1,2,3.00
10/04/2004,05:29,1064.25,1064.25,1064.25,1064.25,0,22,22.00
10/04/2004,05:30,1064.25,1064.25,1064.25,1064.25,0,112,112.00
10/04/2004,05:31,1064.25,1064.25,1064.25,1064.25,0,1,1.00
10/04/2004,05:32,1064.25,1064.25,1064.25,1064.25,0,50,50.00
10/04/2004,05:33,1064.25,1064.50,1064.25,1064.25,8,2,10.00
10/04/2004,05:34,1064.25,1064.50,1064.25,1064.50,1,3,4.00
10/04/2004,05:35,1064.50,1064.50,1064.50,1064.50,30,0,30.00
10/04/2004,05:36,1064.50,1064.75,1064.50,1064.50,16,2,18.00
10/04/2004,05:37,1064.50,1064.50,1064.50,1064.50,0,30,30.00
10/04/2004,05:38,1064.50,1064.75,1064.50,1064.75,2,1,3.00
10/04/2004,05:39,1064.50,1064.50,1064.50,1064.50,0,10,10.00
10/04/2004,05:40,1064.75,1064.75,1064.75,1064.75,45,0,45.00
10/04/2004,05:42,1064.50,1064.50,1064.50,1064.50,0,32,32.00
10/04/2004,05:43,1064.50,1064.50,1064.50,1064.50,0,6,6.00
10/04/2004,05:44,1064.50,1064.50,1064.50,1064.50,0,18,18.00
10/04/2004,05:45,1064.50,1064.75,1064.50,1064.75,21,2,23.00
10/04/2004,05:46,1064.75,1064.75,1064.75,1064.75,5,0,5.00
10/04/2004,05:47,1064.75,1065.00,1064.75,1065.00,16,0,16.00
10/04/2004,05:48,1065.00,1065.00,1065.00,1065.00,6,0,6.00
10/04/2004,05:49,1064.75,1064.75,1064.75,1064.75,0,10,10.00
10/04/2004,05:50,1065.00,1065.00,1064.75,1065.00,45,6,51.00
10/04/2004,05:51,1065.25,1065.25,1065.25,1065.25,18,0,18.00
10/04/2004,05:52,1065.00,1065.25,1065.00,1065.25,28,12,40.00
10/04/2004,05:53,1065.00,1065.00,1065.00,1065.00,0,21,21.00
10/04/2004,05:54,1065.00,1065.00,1065.00,1065.00,0,4,4.00
10/04/2004,05:55,1065.00,1065.00,1065.00,1065.00,0,7,7.00
10/04/2004,05:56,1064.75,1064.75,1064.75,1064.75,0,22,22.00
10/04/2004,05:57,1064.75,1065.00,1064.75,1064.75,5,13,18.00
10/04/2004,05:58,1064.75,1064.75,1064.75,1064.75,0,27,27.00
10/04/2004,05:59,1064.75,1064.75,1064.75,1064.75,0,3,3.00
10/04/2004,06:00,1064.75,1064.75,1064.75,1064.75,0,2,2.00
10/04/2004,06:01,1064.75,1064.75,1064.75,1064.75,0,10,10.00
10/04/2004,06:02,1065.00,1065.00,1065.00,1065.00,9,0,9.00
10/04/2004,06:03,1065.00,1065.00,1064.75,1064.75,6,46,52.00
10/04/2004,06:04,1064.75,1064.75,1064.75,1064.75,0,19,19.00
10/04/2004,06:05,1064.75,1065.25,1064.75,1065.25,71,16,87.00
10/04/2004,06:06,1065.00,1065.00,1064.75,1065.00,43,41,84.00
10/04/2004,06:07,1065.00,1065.00,1064.75,1064.75,4,2,6.00
10/04/2004,06:08,1064.75,1065.00,1064.25,1064.50,5,94,99.00
10/04/2004,06:09,1064.50,1064.50,1064.50,1064.50,32,0,32.00
10/04/2004,06:10,1064.50,1064.50,1064.25,1064.50,26,66,92.00
10/04/2004,06:11,1064.50,1064.50,1064.25,1064.25,1,9,10.00
10/04/2004,06:12,1064.25,1064.25,1064.25,1064.25,0,31,31.00
10/04/2004,06:13,1064.00,1064.25,1064.00,1064.25,28,6,34.00
10/04/2004,06:14,1064.00,1064.00,1064.00,1064.00,0,7,7.00
10/04/2004,06:15,1064.25,1064.25,1064.00,1064.25,4,12,16.00
10/04/2004,06:16,1064.00,1064.00,1064.00,1064.00,0,76,76.00
10/04/2004,06:17,1064.00,1064.00,1064.00,1064.00,0,116,116.00
10/04/2004,06:18,1064.00,1064.25,1064.00,1064.25,45,61,106.00
10/04/2004,06:19,1064.00,1064.25,1064.00,1064.00,3,19,22.00
10/04/2004,06:20,1064.25,1064.25,1064.00,1064.25,2,1,3.00
10/04/2004,06:21,1064.00,1064.00,1064.00,1064.00,0,2,2.00
10/04/2004,06:22,1064.00,1064.25,1064.00,1064.00,23,3,26.00
10/04/2004,06:24,1064.25,1064.25,1064.00,1064.25,2,1,3.00
10/04/2004,06:25,1064.00,1064.25,1064.00,1064.25,6,1,7.00
10/04/2004,06:26,1064.00,1064.25,1064.00,1064.00,1,3,4.00
10/04/2004,06:27,1064.25,1064.25,1063.75,1063.75,6,101,107.00
10/04/2004,06:28,1063.75,1064.00,1063.75,1064.00,26,1,27.00
10/04/2004,06:29,1063.75,1064.00,1063.75,1064.00,110,3,113.00
10/04/2004,06:30,1064.00,1064.00,1064.00,1064.00,37,0,37.00
10/04/2004,06:32,1064.00,1064.00,1064.00,1064.00,69,0,69.00
10/04/2004,06:33,1064.25,1064.25,1064.00,1064.00,4,63,67.00
10/04/2004,06:34,1064.00,1064.00,1064.00,1064.00,0,49,49.00
10/04/2004,06:35,1064.00,1064.00,1064.00,1064.00,0,3,3.00
10/04/2004,06:36,1064.25,1064.25,1064.25,1064.25,9,0,9.00
10/04/2004,06:37,1064.00,1064.25,1064.00,1064.25,2,3,5.00
10/04/2004,06:38,1064.00,1064.00,1064.00,1064.00,0,115,115.00
10/04/2004,06:39,1064.00,1064.00,1064.00,1064.00,0,5,5.00
10/04/2004,06:40,1064.00,1064.00,1064.00,1064.00,0,48,48.00
10/04/2004,06:41,1064.00,1064.00,1064.00,1064.00,0,5,5.00
10/04/2004,06:42,1064.25,1064.50,1064.25,1064.25,204,7,211.00
10/04/2004,06:43,1064.25,1064.50,1064.25,1064.25,1,276,277.00
10/04/2004,06:44,1064.50,1064.50,1064.50,1064.50,117,0,117.00
10/04/2004,06:45,1064.50,1064.75,1064.50,1064.50,101,7,108.00
10/04/2004,06:46,1064.75,1065.00,1064.75,1065.00,420,0,420.00
10/04/2004,06:47,1064.75,1064.75,1064.50,1064.50,0,258,258.00
10/04/2004,06:48,1064.75,1065.00,1064.75,1064.75,80,22,102.00
10/04/2004,06:49,1064.75,1064.75,1064.50,1064.75,19,9,28.00
10/04/2004,06:50,1064.75,1064.75,1064.50,1064.75,27,26,53.00
10/04/2004,06:51,1064.50,1064.50,1064.50,1064.50,0,31,31.00
10/04/2004,06:52,1064.50,1064.50,1064.50,1064.50,0,32,32.00
10/04/2004,06:53,1064.50,1064.50,1064.50,1064.50,0,288,288.00
10/04/2004,06:54,1064.50,1064.50,1064.50,1064.50,0,68,68.00
10/04/2004,06:55,1064.50,1064.50,1064.50,1064.50,0,23,23.00
10/04/2004,06:56,1064.50,1064.50,1064.50,1064.50,0,12,12.00
10/04/2004,06:57,1064.50,1064.50,1064.25,1064.50,1,2,3.00
10/04/2004,06:58,1064.50,1064.50,1064.25,1064.25,2,1,3.00
10/04/2004,06:59,1064.25,1064.25,1064.25,1064.25,0,86,86.00
10/04/2004,07:00,1064.25,1064.25,1064.25,1064.25,0,71,71.00
10/04/2004,07:01,1064.25,1064.25,1064.25,1064.25,0,59,59.00
10/04/2004,07:02,1064.00,1064.25,1063.75,1063.75,5,283,288.00
10/04/2004,07:03,1063.75,1063.75,1063.50,1063.50,0,195,195.00
10/04/2004,07:04,1063.50,1063.75,1063.50,1063.50,2,6,8.00
10/04/2004,07:05,1063.50,1063.75,1063.50,1063.75,3,105,108.00
10/04/2004,07:06,1063.75,1063.75,1063.50,1063.50,2,127,129.00
10/04/2004,07:07,1063.75,1063.75,1063.75,1063.75,129,0,129.00
10/04/2004,07:08,1063.75,1064.00,1063.75,1064.00,192,0,192.00
10/04/2004,07:09,1063.75,1064.25,1063.75,1064.00,183,79,262.00
10/04/2004,07:10,1064.25,1064.50,1064.25,1064.25,365,34,399.00
10/04/2004,07:11,1064.25,1064.50,1064.25,1064.25,15,219,234.00
10/04/2004,07:12,1064.25,1064.50,1064.25,1064.50,2,39,41.00
10/04/2004,07:13,1064.25,1064.50,1064.25,1064.50,13,106,119.00
10/04/2004,07:14,1064.25,1064.25,1064.00,1064.25,67,76,143.00
10/04/2004,07:15,1064.25,1064.50,1064.25,1064.25,28,14,42.00
10/04/2004,07:16,1064.25,1064.25,1064.00,1064.25,61,2,63.00
10/04/2004,07:17,1064.00,1064.25,1063.75,1064.00,27,132,159.00
10/04/2004,07:18,1064.00,1064.00,1063.75,1064.00,62,10,72.00
10/04/2004,07:19,1064.00,1064.00,1064.00,1064.00,141,0,141.00
10/04/2004,07:20,1064.00,1064.25,1064.00,1064.25,387,10,397.00
10/04/2004,07:21,1064.25,1064.50,1064.25,1064.50,193,3,196.00
10/04/2004,07:22,1064.50,1064.75,1064.25,1064.75,249,2,251.00
10/04/2004,07:23,1064.50,1064.75,1064.50,1064.75,3,74,77.00
10/04/2004,07:24,1064.75,1064.75,1064.75,1064.75,1,0,1.00
10/04/2004,07:25,1064.50,1064.75,1064.50,1064.50,2,265,267.00
10/04/2004,07:26,1064.75,1064.75,1064.75,1064.75,2,0,2.00
10/04/2004,07:27,1064.75,1064.75,1064.50,1064.75,561,250,811.00
10/04/2004,07:28,1064.75,1065.00,1064.75,1064.75,60,6,66.00
10/04/2004,07:29,1064.75,1064.75,1064.50,1064.75,40,160,200.00
10/04/2004,07:30,1064.50,1064.50,1064.50,1064.50,0,12,12.00
10/04/2004,07:31,1064.75,1064.75,1064.50,1064.50,4,103,107.00
10/04/2004,07:32,1064.50,1064.75,1064.50,1064.50,5,18,23.00
10/04/2004,07:33,1064.75,1065.00,1064.50,1064.75,138,224,362.00
10/04/2004,07:34,1064.75,1064.75,1064.50,1064.75,19,106,125.00
10/04/2004,07:35,1064.75,1064.75,1064.50,1064.75,57,1,58.00
10/04/2004,07:36,1064.75,1064.75,1064.75,1064.75,113,0,113.00
10/04/2004,07:37,1064.75,1065.00,1064.75,1064.75,24,84,108.00
10/04/2004,07:38,1065.00,1065.00,1064.50,1064.75,7,143,150.00
10/04/2004,07:39,1064.50,1064.50,1064.50,1064.50,0,216,216.00
10/04/2004,07:40,1064.50,1065.00,1064.50,1064.75,205,34,239.00
10/04/2004,07:41,1065.00,1065.00,1064.50,1064.75,301,608,909.00
10/04/2004,07:42,1064.75,1065.25,1064.75,1065.00,442,80,522.00
10/04/2004,07:43,1065.25,1065.50,1065.25,1065.50,461,8,469.00
10/04/2004,07:44,1065.25,1065.75,1065.25,1065.75,366,109,475.00
10/04/2004,07:45,1065.50,1065.75,1065.25,1065.25,59,1101,1160.00
10/04/2004,07:46,1065.25,1065.25,1065.00,1065.25,1,116,117.00
10/04/2004,07:47,1065.25,1065.25,1065.00,1065.25,155,17,172.00
10/04/2004,07:48,1065.25,1065.25,1065.00,1065.25,33,208,241.00
10/04/2004,07:49,1065.25,1065.50,1065.25,1065.25,264,68,332.00
10/04/2004,07:50,1065.25,1065.50,1065.25,1065.50,6,12,18.00
10/04/2004,07:51,1065.25,1065.50,1065.25,1065.50,118,7,125.00
10/04/2004,07:52,1065.25,1065.50,1065.25,1065.25,21,135,156.00
10/04/2004,07:53,1065.25,1065.50,1065.25,1065.25,3,308,311.00
10/04/2004,07:54,1065.25,1065.25,1065.25,1065.25,0,10,10.00
10/04/2004,07:55,1065.25,1065.25,1065.00,1065.00,0,162,162.00
10/04/2004,07:56,1065.00,1065.00,1065.00,1065.00,0,109,109.00
10/04/2004,07:57,1065.00,1065.25,1065.00,1065.25,407,69,476.00
10/04/2004,07:58,1065.25,1065.50,1065.25,1065.50,219,1,220.00
10/04/2004,07:59,1065.25,1065.50,1065.00,1065.25,2,268,270.00
10/04/2004,08:00,1065.25,1065.25,1065.25,1065.25,0,430,430.00
10/04/2004,08:01,1065.25,1065.25,1065.25,1065.25,0,98,98.00
10/04/2004,08:02,1065.25,1065.50,1065.25,1065.25,3,151,154.00
10/04/2004,08:03,1065.25,1065.25,1065.00,1065.25,14,61,75.00
10/04/2004,08:04,1065.00,1065.25,1065.00,1065.25,24,80,104.00
10/04/2004,08:05,1065.25,1065.25,1065.25,1065.25,144,0,144.00
10/04/2004,08:06,1065.25,1065.50,1065.00,1065.25,140,41,181.00
10/04/2004,08:07,1065.25,1065.25,1065.00,1065.00,52,6,58.00
10/04/2004,08:08,1065.00,1065.25,1065.00,1065.00,3,4,7.00
10/04/2004,08:09,1065.25,1065.25,1065.00,1065.00,2,238,240.00
10/04/2004,08:10,1065.00,1065.25,1065.00,1065.25,100,2,102.00
10/04/2004,08:11,1065.25,1065.50,1065.25,1065.25,232,26,258.00
10/04/2004,08:12,1065.25,1065.25,1065.00,1065.25,9,148,157.00
10/04/2004,08:13,1065.00,1065.00,1064.75,1065.00,106,92,198.00
10/04/2004,08:14,1064.75,1065.00,1064.50,1064.50,18,760,778.00
10/04/2004,08:15,1064.75,1064.75,1064.25,1064.25,8,211,219.00
10/04/2004,08:16,1064.50,1064.50,1064.25,1064.50,231,188,419.00
10/04/2004,08:17,1064.25,1064.50,1064.25,1064.50,156,11,167.00
10/04/2004,08:18,1064.25,1064.75,1064.25,1064.50,83,5,88.00
10/04/2004,08:19,1064.50,1064.75,1064.25,1064.25,51,170,221.00
10/04/2004,08:20,1064.25,1064.75,1064.25,1064.25,55,244,299.00
10/04/2004,08:21,1064.25,1064.50,1064.25,1064.25,12,513,525.00
10/04/2004,08:22,1064.00,1064.50,1064.00,1064.25,149,415,564.00
10/04/2004,08:23,1064.25,1064.25,1063.50,1063.75,221,2196,2417.00
10/04/2004,08:24,1063.75,1064.00,1063.75,1064.00,9,656,665.00
10/04/2004,08:25,1064.00,1064.00,1063.75,1063.75,18,20,38.00
10/04/2004,08:26,1063.75,1064.00,1063.50,1063.50,10,302,312.00
10/04/2004,08:27,1063.50,1063.75,1063.25,1063.75,93,168,261.00
10/04/2004,08:28,1063.75,1063.75,1063.25,1063.50,211,450,661.00
10/04/2004,08:29,1063.50,1063.75,1063.25,1063.75,531,205,736.00
10/04/2004,08:30,1063.75,1064.00,1063.00,1063.25,1222,1238,2460.00
10/04/2004,08:31,1063.00,1063.25,1062.50,1062.75,3016,3519,6535.00
10/04/2004,08:32,1063.00,1063.25,1062.50,1063.25,5300,1871,7171.00
10/04/2004,08:33,1063.00,1063.50,1062.75,1063.50,3248,1615,4863.00
10/04/2004,08:34,1063.50,1064.00,1063.25,1063.75,1805,912,2717.00
10/04/2004,08:35,1064.00,1064.00,1063.50,1063.75,1344,1548,2892.00
10/04/2004,08:36,1063.75,1064.00,1063.50,1063.75,2091,1493,3584.00
10/04/2004,08:37,1063.75,1063.75,1062.75,1062.75,675,1793,2468.00
10/04/2004,08:38,1062.75,1063.25,1062.75,1063.00,1130,656,1786.00
10/04/2004,08:39,1062.75,1063.25,1062.25,1062.25,1399,3500,4899.00
10/04/2004,08:40,1062.50,1062.50,1062.00,1062.00,1377,1624,3001.00
10/04/2004,08:41,1062.00,1063.00,1062.00,1063.00,2188,1005,3193.00
10/04/2004,08:42,1062.75,1063.25,1062.75,1063.00,1140,948,2088.00
10/04/2004,08:43,1063.00,1063.00,1062.75,1063.00,980,94,1074.00
10/04/2004,08:44,1063.00,1063.50,1062.75,1063.25,1141,313,1454.00
10/04/2004,08:45,1063.00,1063.25,1062.75,1063.00,695,876,1571.00
10/04/2004,08:46,1063.25,1063.75,1063.00,1063.50,1454,287,1741.00
10/04/2004,08:47,1063.50,1064.25,1063.50,1063.75,4083,1840,5923.00
10/04/2004,08:48,1064.00,1064.50,1063.75,1064.25,2548,1804,4352.00
10/04/2004,08:49,1064.25,1064.25,1063.75,1063.75,905,693,1598.00
10/04/2004,08:50,1063.75,1064.25,1063.75,1064.00,1036,201,1237.00
10/04/2004,08:51,1064.25,1064.50,1064.00,1064.50,775,529,1304.00
10/04/2004,08:52,1064.50,1064.50,1064.00,1064.25,875,614,1489.00
10/04/2004,08:53,1064.25,1065.00,1064.25,1064.75,2260,292,2552.00
10/04/2004,08:54,1064.75,1065.00,1064.50,1064.75,844,1056,1900.00
10/04/2004,08:55,1064.50,1064.75,1064.25,1064.25,561,1281,1842.00
10/04/2004,08:56,1064.25,1064.50,1064.25,1064.50,1162,325,1487.00
10/04/2004,08:57,1064.25,1064.75,1064.25,1064.25,196,625,821.00
10/04/2004,08:58,1064.50,1065.00,1064.25,1065.00,1116,222,1338.00
10/04/2004,08:59,1065.00,1065.00,1064.50,1064.75,801,670,1471.00
10/04/2004,09:00,1064.75,1065.25,1064.75,1065.00,1251,527,1778.00
10/04/2004,09:01,1065.00,1065.75,1064.50,1065.50,3627,1568,5195.00
10/04/2004,09:02,1065.50,1066.50,1065.50,1065.75,5615,4550,10165.00
10/04/2004,09:03,1065.50,1065.75,1065.25,1065.25,1551,1315,2866.00
10/04/2004,09:04,1065.25,1065.50,1064.75,1065.25,2248,4628,6876.00
10/04/2004,09:05,1065.25,1065.25,1065.00,1065.00,733,1057,1790.00
10/04/2004,09:06,1065.25,1065.50,1065.00,1065.00,1209,2074,3283.00
10/04/2004,09:07,1065.25,1065.25,1065.00,1065.00,787,1148,1935.00
10/04/2004,09:08,1065.00,1065.25,1064.75,1064.75,482,1445,1927.00
10/04/2004,09:09,1065.00,1065.50,1064.75,1065.25,1572,1374,2946.00
10/04/2004,09:10,1065.25,1065.50,1065.25,1065.25,122,776,898.00
10/04/2004,09:11,1065.50,1065.50,1065.00,1065.00,1373,1612,2985.00
10/04/2004,09:12,1064.75,1065.00,1064.75,1064.75,124,689,813.00
10/04/2004,09:13,1065.00,1065.00,1064.50,1065.00,603,841,1444.00
10/04/2004,09:14,1065.00,1065.75,1065.00,1065.75,3551,266,3817.00
10/04/2004,09:15,1065.75,1065.75,1065.00,1065.00,124,1492,1616.00
10/04/2004,09:16,1065.00,1065.25,1065.00,1065.00,156,1143,1299.00
10/04/2004,09:17,1065.00,1065.25,1064.75,1064.75,307,1607,1914.00
10/04/2004,09:18,1064.75,1065.00,1064.50,1064.50,258,982,1240.00
10/04/2004,09:19,1064.75,1065.00,1064.50,1065.00,611,181,792.00
10/04/2004,09:20,1064.75,1065.00,1064.50,1064.75,444,614,1058.00
10/04/2004,09:21,1064.75,1064.75,1064.25,1064.25,289,2549,2838.00
10/04/2004,09:22,1064.25,1064.50,1064.25,1064.50,157,759,916.00
10/04/2004,09:23,1064.25,1064.50,1064.00,1064.25,102,683,785.00
10/04/2004,09:24,1064.25,1064.25,1063.50,1063.75,196,3520,3716.00
10/04/2004,09:25,1063.75,1064.00,1063.75,1063.75,62,530,592.00
10/04/2004,09:26,1063.75,1064.50,1063.75,1064.25,1531,593,2124.00
10/04/2004,09:27,1064.25,1064.50,1064.00,1064.50,2038,275,2313.00
10/04/2004,09:28,1064.50,1064.75,1064.25,1064.50,503,336,839.00
10/04/2004,09:29,1064.25,1064.50,1064.00,1064.25,296,376,672.00
10/04/2004,09:30,1064.25,1064.50,1064.00,1064.00,323,848,1171.00
10/04/2004,09:31,1064.00,1064.00,1063.50,1063.75,375,1756,2131.00
10/04/2004,09:32,1063.75,1064.00,1063.50,1063.75,86,578,664.00
10/04/2004,09:33,1063.75,1064.25,1063.75,1064.00,1872,426,2298.00
10/04/2004,09:34,1064.00,1064.25,1063.75,1064.00,564,707,1271.00
10/04/2004,09:35,1064.00,1064.25,1064.00,1064.00,42,297,339.00
10/04/2004,09:36,1064.25,1064.75,1064.00,1064.50,2231,191,2422.00
10/04/2004,09:37,1064.75,1065.00,1064.25,1064.25,1006,650,1656.00
10/04/2004,09:38,1064.25,1064.50,1064.25,1064.25,195,170,365.00
10/04/2004,09:39,1064.25,1064.50,1064.25,1064.50,535,94,629.00
10/04/2004,09:40,1064.50,1064.75,1064.25,1064.75,1312,46,1358.00
10/04/2004,09:41,1064.75,1064.75,1064.25,1064.25,193,835,1028.00
10/04/2004,09:42,1064.25,1064.50,1064.25,1064.50,180,34,214.00
10/04/2004,09:43,1064.75,1064.75,1064.50,1064.50,26,138,164.00
10/04/2004,09:44,1064.75,1064.75,1064.50,1064.75,2,35,37.00
10/04/2004,09:45,1064.75,1065.00,1064.50,1065.00,1347,194,1541.00
10/04/2004,09:46,1065.00,1065.00,1064.75,1065.00,66,353,419.00
10/04/2004,09:47,1064.75,1065.25,1064.75,1065.00,1955,86,2041.00
10/04/2004,09:48,1065.00,1065.00,1064.25,1064.25,56,1895,1951.00
10/04/2004,09:49,1064.25,1064.50,1064.00,1064.25,217,2045,2262.00
10/04/2004,09:50,1064.00,1064.50,1064.00,1064.50,705,704,1409.00
10/04/2004,09:51,1064.25,1064.50,1064.00,1064.00,62,349,411.00
10/04/2004,09:52,1064.00,1064.25,1063.75,1064.00,48,2470,2518.00
10/04/2004,09:53,1063.75,1064.00,1063.50,1064.00,525,181,706.00
10/04/2004,09:54,1063.75,1064.00,1063.50,1063.75,569,1095,1664.00
10/04/2004,09:55,1064.00,1064.25,1063.50,1063.75,1178,1190,2368.00
10/04/2004,09:56,1063.50,1063.75,1063.50,1063.50,412,910,1322.00
10/04/2004,09:57,1063.50,1064.00,1063.25,1063.75,1192,997,2189.00
10/04/2004,09:58,1064.00,1064.00,1063.75,1063.75,10,60,70.00
10/04/2004,09:59,1064.00,1064.00,1063.75,1063.75,603,75,678.00
10/04/2004,10:00,1064.00,1064.00,1063.50,1064.00,328,720,1048.00
10/04/2004,10:01,1063.75,1064.25,1063.75,1064.00,729,126,855.00
10/04/2004,10:02,1064.25,1064.75,1064.00,1064.50,2518,228,2746.00
10/04/2004,10:03,1064.25,1064.75,1064.25,1064.75,1286,457,1743.00
10/04/2004,10:04,1064.75,1064.75,1064.25,1064.25,230,981,1211.00
10/04/2004,10:05,1064.25,1064.50,1064.25,1064.50,38,520,558.00
10/04/2004,10:06,1064.25,1064.50,1063.75,1064.25,478,887,1365.00
10/04/2004,10:07,1064.25,1065.00,1064.25,1064.75,3068,417,3485.00
10/04/2004,10:08,1065.00,1065.00,1064.50,1064.75,189,506,695.00
10/04/2004,10:09,1064.75,1064.75,1064.50,1064.75,1359,328,1687.00
10/04/2004,10:10,1064.50,1065.25,1064.50,1065.00,1876,99,1975.00
10/04/2004,10:11,1065.00,1065.75,1065.00,1065.00,3878,1769,5647.00
10/04/2004,10:12,1065.25,1065.50,1065.00,1065.25,657,451,1108.00
10/04/2004,10:13,1065.25,1065.50,1065.25,1065.25,230,259,489.00
10/04/2004,10:14,1065.25,1065.50,1065.25,1065.25,85,572,657.00
10/04/2004,10:15,1065.25,1065.25,1065.00,1065.00,186,414,600.00
10/04/2004,10:16,1065.00,1065.25,1064.75,1065.00,31,1208,1239.00
10/04/2004,10:17,1064.75,1065.00,1064.50,1064.50,1010,942,1952.00
10/04/2004,10:18,1064.75,1064.75,1064.50,1064.50,514,149,663.00
10/04/2004,10:19,1064.50,1064.75,1064.50,1064.50,113,327,440.00
10/04/2004,10:20,1064.75,1065.00,1064.50,1065.00,366,924,1290.00
10/04/2004,10:21,1065.00,1065.25,1065.00,1065.00,620,257,877.00
10/04/2004,10:22,1065.00,1065.25,1065.00,1065.00,16,760,776.00
10/04/2004,10:23,1065.00,1065.00,1064.25,1064.50,8,1849,1857.00
10/04/2004,10:24,1064.50,1064.50,1064.00,1064.25,526,1783,2309.00
10/04/2004,10:25,1064.25,1064.50,1064.25,1064.50,401,325,726.00
10/04/2004,10:26,1064.50,1064.50,1063.75,1063.75,346,3396,3742.00
10/04/2004,10:27,1063.75,1064.50,1063.75,1064.25,1140,1475,2615.00
10/04/2004,10:28,1064.25,1064.25,1064.00,1064.25,337,293,630.00
10/04/2004,10:29,1064.25,1064.50,1064.00,1064.00,196,212,408.00
10/04/2004,10:30,1064.25,1064.25,1064.00,1064.25,89,10,99.00
10/04/2004,10:31,1064.00,1064.25,1064.00,1064.25,40,615,655.00
10/04/2004,10:32,1064.25,1064.25,1063.25,1063.50,156,2821,2977.00
10/04/2004,10:33,1063.50,1063.75,1063.25,1063.50,1310,2174,3484.00
10/04/2004,10:34,1063.50,1063.75,1063.25,1063.50,289,1355,1644.00
10/04/2004,10:35,1063.50,1063.50,1062.50,1062.75,981,4378,5359.00
10/04/2004,10:36,1063.00,1063.25,1062.75,1063.00,453,1584,2037.00
10/04/2004,10:37,1063.00,1063.25,1062.50,1063.00,929,1473,2402.00
10/04/2004,10:38,1062.75,1063.00,1062.75,1062.75,318,983,1301.00
10/04/2004,10:39,1062.75,1063.00,1062.75,1063.00,506,15,521.00
10/04/2004,10:40,1063.00,1063.00,1062.75,1062.75,38,13,51.00
10/04/2004,10:41,1062.75,1063.00,1062.75,1063.00,74,37,111.00
10/04/2004,10:42,1063.00,1063.25,1062.50,1062.75,1950,985,2935.00
10/04/2004,10:43,1062.75,1063.00,1062.75,1062.75,1710,163,1873.00
10/04/2004,10:44,1063.00,1063.25,1062.75,1063.00,748,81,829.00
10/04/2004,10:45,1063.25,1063.25,1063.00,1063.00,70,324,394.00
10/04/2004,10:46,1063.25,1063.75,1063.00,1063.75,1732,789,2521.00
10/04/2004,10:47,1063.75,1063.75,1063.50,1063.75,185,97,282.00
10/04/2004,10:48,1063.75,1063.75,1063.25,1063.50,147,628,775.00
10/04/2004,10:49,1063.50,1063.75,1063.25,1063.50,621,317,938.00
10/04/2004,10:50,1063.50,1063.75,1063.25,1063.25,38,293,331.00
10/04/2004,10:51,1063.25,1063.50,1063.25,1063.25,153,234,387.00
10/04/2004,10:52,1063.25,1063.50,1063.00,1063.50,943,498,1441.00
10/04/2004,10:53,1063.50,1063.50,1063.25,1063.25,22,93,115.00
10/04/2004,10:54,1063.25,1063.50,1063.00,1063.50,58,617,675.00
10/04/2004,10:55,1063.50,1063.50,1063.00,1063.25,247,159,406.00
10/04/2004,10:56,1063.25,1063.50,1063.25,1063.25,25,212,237.00
10/04/2004,10:57,1063.50,1063.50,1062.75,1063.00,78,951,1029.00
10/04/2004,10:58,1062.75,1063.25,1062.75,1063.00,196,271,467.00
10/04/2004,10:59,1063.00,1063.25,1062.50,1063.00,1209,905,2114.00
10/04/2004,11:00,1063.00,1063.25,1062.75,1063.25,807,338,1145.00
10/04/2004,11:01,1063.00,1063.25,1063.00,1063.00,27,343,370.00
10/04/2004,11:02,1063.25,1063.25,1062.75,1063.00,165,379,544.00
10/04/2004,11:03,1063.00,1063.25,1063.00,1063.25,306,68,374.00
10/04/2004,11:04,1063.25,1063.25,1063.00,1063.25,167,26,193.00
10/04/2004,11:05,1063.25,1063.25,1062.75,1063.00,37,587,624.00
10/04/2004,11:06,1062.75,1062.75,1062.50,1062.75,99,686,785.00
10/04/2004,11:07,1062.75,1063.00,1062.75,1062.75,190,354,544.00
10/04/2004,11:08,1062.75,1062.75,1062.50,1062.75,65,75,140.00
10/04/2004,11:09,1062.75,1063.00,1062.50,1062.75,1421,270,1691.00
10/04/2004,11:10,1062.75,1062.75,1062.50,1062.75,312,117,429.00
10/04/2004,11:11,1062.50,1063.00,1062.50,1062.75,254,415,669.00
10/04/2004,11:12,1062.75,1062.75,1062.50,1062.75,109,364,473.00
10/04/2004,11:13,1062.50,1062.75,1062.50,1062.50,66,249,315.00
10/04/2004,11:14,1062.75,1062.75,1062.50,1062.75,359,3,362.00
10/04/2004,11:15,1063.00,1063.25,1062.75,1063.25,448,61,509.00
10/04/2004,11:16,1063.25,1063.50,1063.00,1063.25,975,313,1288.00
10/04/2004,11:17,1063.25,1063.25,1063.00,1063.00,434,60,494.00
10/04/2004,11:18,1063.25,1063.25,1062.75,1062.75,202,244,446.00
10/04/2004,11:19,1063.00,1063.00,1062.75,1063.00,305,3,308.00
10/04/2004,11:20,1063.25,1063.25,1063.00,1063.00,15,11,26.00
10/04/2004,11:21,1063.00,1063.25,1063.00,1063.25,351,117,468.00
10/04/2004,11:22,1063.50,1063.50,1063.25,1063.50,95,67,162.00
10/04/2004,11:23,1063.50,1063.50,1063.00,1063.25,128,498,626.00
10/04/2004,11:24,1063.25,1063.50,1063.25,1063.25,477,165,642.00
10/04/2004,11:25,1063.50,1063.50,1063.25,1063.25,16,29,45.00
10/04/2004,11:26,1063.25,1063.50,1063.00,1063.25,293,972,1265.00
10/04/2004,11:27,1063.25,1063.50,1063.00,1063.50,366,19,385.00
10/04/2004,11:28,1063.50,1063.50,1063.25,1063.50,220,120,340.00
10/04/2004,11:29,1063.50,1063.50,1063.25,1063.50,217,41,258.00
10/04/2004,11:30,1063.25,1063.50,1063.00,1063.00,7,212,219.00
10/04/2004,11:31,1063.00,1063.25,1063.00,1063.00,62,67,129.00
10/04/2004,11:32,1063.00,1063.25,1063.00,1063.25,8,29,37.00
10/04/2004,11:33,1063.25,1063.25,1063.00,1063.25,27,44,71.00
10/04/2004,11:34,1063.25,1063.25,1063.00,1063.25,281,38,319.00
10/04/2004,11:35,1063.25,1063.25,1063.00,1063.25,54,35,89.00
10/04/2004,11:36,1063.25,1063.25,1063.00,1063.25,5,32,37.00
10/04/2004,11:37,1063.25,1063.25,1063.00,1063.25,14,64,78.00
10/04/2004,11:38,1063.25,1063.25,1062.25,1062.50,612,1695,2307.00
10/04/2004,11:39,1062.50,1062.75,1062.50,1062.75,630,42,672.00
10/04/2004,11:40,1062.75,1063.25,1062.75,1063.00,660,27,687.00
10/04/2004,11:41,1063.25,1063.25,1063.00,1063.25,379,23,402.00
10/04/2004,11:42,1063.25,1063.50,1063.00,1063.25,591,36,627.00
10/04/2004,11:43,1063.25,1063.25,1062.75,1063.00,59,251,310.00
10/04/2004,11:44,1063.00,1063.00,1062.50,1062.75,84,798,882.00
10/04/2004,11:45,1062.75,1062.75,1062.50,1062.75,15,42,57.00
10/04/2004,11:46,1062.75,1063.00,1062.50,1062.75,690,218,908.00
10/04/2004,11:47,1062.75,1063.25,1062.75,1063.00,303,71,374.00
10/04/2004,11:48,1063.25,1063.50,1063.00,1063.25,1009,887,1896.00
10/04/2004,11:49,1063.50,1063.50,1062.75,1062.75,779,376,1155.00
10/04/2004,11:50,1062.75,1063.25,1062.75,1062.75,216,168,384.00
10/04/2004,11:51,1062.75,1063.00,1062.75,1062.75,13,247,260.00
10/04/2004,11:52,1062.75,1062.75,1061.75,1062.00,533,3482,4015.00
10/04/2004,11:53,1062.00,1062.25,1061.75,1062.25,889,711,1600.00
10/04/2004,11:54,1062.25,1062.25,1061.75,1062.00,264,735,999.00
10/04/2004,11:55,1062.00,1062.25,1061.75,1062.00,386,593,979.00
10/04/2004,11:56,1062.25,1062.25,1061.75,1062.00,310,1176,1486.00
10/04/2004,11:57,1062.00,1062.75,1062.00,1062.75,2284,249,2533.00
10/04/2004,11:58,1062.50,1062.75,1062.25,1062.25,133,336,469.00
10/04/2004,11:59,1062.25,1062.50,1062.25,1062.50,49,24,73.00
10/04/2004,12:00,1062.50,1062.50,1062.00,1062.25,100,384,484.00
10/04/2004,12:01,1062.00,1062.00,1061.75,1061.75,420,895,1315.00
10/04/2004,12:02,1061.75,1062.00,1061.50,1062.00,389,1349,1738.00
10/04/2004,12:03,1061.75,1062.00,1061.75,1062.00,42,733,775.00
10/04/2004,12:04,1061.75,1062.00,1061.75,1061.75,849,105,954.00
10/04/2004,12:05,1062.00,1062.00,1061.50,1061.50,318,522,840.00
10/04/2004,12:06,1061.50,1061.75,1061.50,1061.75,713,25,738.00
10/04/2004,12:07,1061.75,1062.00,1061.75,1062.00,19,340,359.00
10/04/2004,12:08,1062.00,1062.25,1061.75,1062.00,684,182,866.00
10/04/2004,12:09,1062.00,1062.25,1061.75,1062.25,427,8,435.00
10/04/2004,12:10,1062.25,1062.25,1062.00,1062.00,267,12,279.00
10/04/2004,12:11,1062.00,1062.50,1062.00,1062.50,568,367,935.00
10/04/2004,12:12,1062.50,1062.50,1062.25,1062.50,82,36,118.00
10/04/2004,12:13,1062.25,1062.50,1062.00,1062.00,41,401,442.00
10/04/2004,12:14,1062.25,1062.50,1062.00,1062.25,181,41,222.00
10/04/2004,12:15,1062.25,1062.50,1062.00,1062.00,9,383,392.00
10/04/2004,12:16,1062.25,1062.75,1062.25,1062.50,884,145,1029.00
10/04/2004,12:17,1062.75,1062.75,1062.25,1062.25,24,277,301.00
10/04/2004,12:18,1062.25,1062.75,1062.25,1062.50,338,57,395.00
10/04/2004,12:19,1062.50,1062.75,1062.50,1062.50,16,32,48.00
10/04/2004,12:20,1062.50,1062.75,1062.25,1062.50,122,152,274.00
10/04/2004,12:21,1062.75,1062.75,1062.50,1062.75,485,47,532.00
10/04/2004,12:22,1062.75,1063.00,1062.50,1062.75,669,438,1107.00
10/04/2004,12:23,1062.75,1062.75,1062.50,1062.75,126,11,137.00
10/04/2004,12:24,1062.75,1062.75,1062.50,1062.75,362,6,368.00
10/04/2004,12:25,1062.75,1062.75,1062.50,1062.75,195,38,233.00
10/04/2004,12:26,1062.75,1062.75,1062.00,1062.25,528,1024,1552.00
10/04/2004,12:27,1062.25,1062.25,1061.75,1062.00,102,698,800.00
10/04/2004,12:28,1062.00,1062.50,1061.50,1062.50,1840,1708,3548.00
10/04/2004,12:29,1062.50,1062.50,1062.25,1062.50,124,441,565.00
10/04/2004,12:30,1062.50,1062.50,1062.25,1062.25,62,431,493.00
10/04/2004,12:31,1062.50,1062.50,1062.25,1062.25,11,487,498.00
10/04/2004,12:32,1062.25,1062.50,1062.25,1062.25,87,329,416.00
10/04/2004,12:33,1062.50,1062.50,1062.25,1062.25,54,5,59.00
10/04/2004,12:34,1062.25,1062.50,1062.25,1062.50,58,95,153.00
10/04/2004,12:35,1062.50,1062.50,1062.25,1062.25,58,233,291.00
10/04/2004,12:36,1062.50,1062.50,1062.25,1062.25,40,95,135.00
10/04/2004,12:37,1062.25,1062.50,1062.25,1062.25,114,158,272.00
10/04/2004,12:38,1062.50,1062.50,1062.25,1062.50,320,2,322.00
10/04/2004,12:39,1062.50,1062.75,1062.50,1062.75,320,45,365.00
10/04/2004,12:40,1062.75,1063.00,1062.50,1062.75,697,516,1213.00
10/04/2004,12:41,1062.75,1063.00,1062.50,1063.00,201,22,223.00
10/04/2004,12:42,1063.00,1063.00,1062.75,1063.00,122,10,132.00
10/04/2004,12:43,1062.75,1063.00,1062.75,1063.00,50,22,72.00
10/04/2004,12:44,1063.00,1063.25,1062.75,1063.00,857,315,1172.00
10/04/2004,12:45,1063.00,1063.25,1062.75,1063.00,337,265,602.00
10/04/2004,12:46,1063.25,1063.25,1063.00,1063.25,1061,20,1081.00
10/04/2004,12:47,1063.25,1063.25,1063.00,1063.25,434,20,454.00
10/04/2004,12:48,1063.25,1063.50,1063.00,1063.25,747,27,774.00
10/04/2004,12:49,1063.50,1063.50,1063.25,1063.25,446,228,674.00
10/04/2004,12:50,1063.25,1063.50,1063.25,1063.25,113,690,803.00
10/04/2004,12:51,1063.50,1063.50,1063.25,1063.25,34,444,478.00
10/04/2004,12:52,1063.25,1063.50,1063.00,1063.25,445,195,640.00
10/04/2004,12:53,1063.25,1063.50,1063.25,1063.25,56,335,391.00
10/04/2004,12:54,1063.25,1063.25,1063.00,1063.25,111,405,516.00
10/04/2004,12:55,1063.00,1063.25,1063.00,1063.25,319,27,346.00
10/04/2004,12:56,1063.00,1063.50,1063.00,1063.25,304,38,342.00
10/04/2004,12:57,1063.50,1063.75,1063.25,1063.75,874,88,962.00
10/04/2004,12:58,1063.75,1063.75,1063.25,1063.50,153,249,402.00
10/04/2004,12:59,1063.25,1063.50,1063.00,1063.00,112,256,368.00
10/04/2004,13:00,1063.00,1063.25,1062.75,1063.00,241,393,634.00
10/04/2004,13:01,1063.00,1063.00,1062.50,1062.75,119,666,785.00
10/04/2004,13:02,1062.50,1063.00,1062.50,1062.75,663,156,819.00
10/04/2004,13:03,1063.00,1063.25,1062.75,1063.00,647,196,843.00
10/04/2004,13:04,1063.00,1063.25,1062.75,1063.00,286,99,385.00
10/04/2004,13:05,1063.00,1063.25,1063.00,1063.00,176,51,227.00
10/04/2004,13:06,1063.25,1063.25,1062.75,1063.00,30,219,249.00
10/04/2004,13:07,1062.75,1063.25,1062.75,1063.00,401,15,416.00
10/04/2004,13:08,1063.00,1063.25,1063.00,1063.25,13,81,94.00
10/04/2004,13:09,1063.25,1063.25,1063.00,1063.00,37,234,271.00
10/04/2004,13:10,1063.25,1063.50,1063.25,1063.50,856,4,860.00
10/04/2004,13:11,1063.25,1063.50,1063.25,1063.25,14,176,190.00
10/04/2004,13:12,1063.25,1063.50,1063.25,1063.25,1,16,17.00
10/04/2004,13:13,1063.25,1063.50,1063.00,1063.00,12,287,299.00
10/04/2004,13:14,1063.00,1063.25,1063.00,1063.25,12,19,31.00
10/04/2004,13:15,1063.00,1064.00,1063.00,1064.00,2136,39,2175.00
10/04/2004,13:16,1064.00,1064.00,1063.75,1063.75,984,245,1229.00
10/04/2004,13:17,1064.00,1064.00,1063.75,1064.00,317,81,398.00
10/04/2004,13:18,1064.00,1064.25,1063.75,1064.25,659,24,683.00
10/04/2004,13:19,1064.00,1064.25,1064.00,1064.25,1176,13,1189.00
10/04/2004,13:20,1064.25,1064.50,1064.00,1064.25,680,329,1009.00
10/04/2004,13:21,1064.25,1064.50,1064.25,1064.25,62,52,114.00
10/04/2004,13:22,1064.25,1064.50,1064.00,1064.00,123,281,404.00
10/04/2004,13:23,1064.00,1064.25,1064.00,1064.25,653,24,677.00
10/04/2004,13:24,1064.00,1064.25,1063.75,1063.75,30,423,453.00
10/04/2004,13:25,1063.75,1064.25,1063.75,1064.00,120,83,203.00
10/04/2004,13:26,1064.25,1064.50,1063.75,1064.25,809,291,1100.00
10/04/2004,13:27,1064.50,1065.00,1064.25,1064.50,3428,304,3732.00
10/04/2004,13:28,1064.75,1065.00,1064.50,1064.50,966,742,1708.00
10/04/2004,13:29,1064.75,1064.75,1064.50,1064.50,75,85,160.00
10/04/2004,13:30,1064.50,1064.75,1064.50,1064.75,334,164,498.00
10/04/2004,13:31,1064.75,1064.75,1064.25,1064.25,54,235,289.00
10/04/2004,13:32,1064.25,1064.50,1064.25,1064.25,26,322,348.00
10/04/2004,13:33,1064.25,1064.50,1064.25,1064.25,7,370,377.00
10/04/2004,13:34,1064.25,1064.50,1064.25,1064.50,192,595,787.00
10/04/2004,13:35,1064.50,1064.50,1062.75,1063.25,479,4764,5243.00
10/04/2004,13:36,1063.25,1063.50,1062.75,1063.50,1930,790,2720.00
10/04/2004,13:37,1063.50,1063.50,1063.00,1063.00,209,432,641.00
10/04/2004,13:38,1063.25,1063.25,1063.00,1063.00,40,586,626.00
10/04/2004,13:39,1063.25,1063.25,1063.00,1063.25,16,506,522.00
10/04/2004,13:40,1063.00,1063.00,1062.50,1062.50,183,942,1125.00
10/04/2004,13:41,1062.75,1063.25,1062.75,1063.00,949,95,1044.00
10/04/2004,13:42,1063.00,1063.25,1063.00,1063.25,49,40,89.00
10/04/2004,13:43,1063.25,1063.25,1063.00,1063.25,11,177,188.00
10/04/2004,13:44,1063.25,1063.25,1063.00,1063.25,104,272,376.00
10/04/2004,13:45,1063.00,1063.25,1063.00,1063.00,40,179,219.00
10/04/2004,13:46,1063.25,1063.25,1063.00,1063.25,272,148,420.00
10/04/2004,13:47,1063.25,1063.25,1063.00,1063.00,215,551,766.00
10/04/2004,13:48,1063.00,1063.25,1063.00,1063.00,12,59,71.00
10/04/2004,13:49,1063.00,1063.25,1063.00,1063.00,57,498,555.00
10/04/2004,13:50,1063.00,1063.25,1062.50,1063.00,1097,1047,2144.00
10/04/2004,13:51,1063.25,1063.25,1063.00,1063.25,962,40,1002.00
10/04/2004,13:52,1063.00,1063.25,1063.00,1063.00,238,135,373.00
10/04/2004,13:53,1063.25,1063.25,1063.00,1063.25,1215,50,1265.00
10/04/2004,13:54,1063.00,1063.25,1063.00,1063.00,88,4,92.00
10/04/2004,13:55,1063.25,1063.75,1063.00,1063.75,1808,255,2063.00
10/04/2004,13:56,1063.75,1063.75,1063.50,1063.50,138,208,346.00
10/04/2004,13:57,1063.75,1063.75,1063.25,1063.25,78,777,855.00
10/04/2004,13:58,1063.25,1063.50,1062.50,1062.50,33,1814,1847.00
10/04/2004,13:59,1062.50,1062.50,1062.00,1062.25,879,2111,2990.00
10/04/2004,14:00,1062.25,1062.50,1062.00,1062.50,571,162,733.00
10/04/2004,14:01,1062.25,1062.50,1061.75,1062.00,681,3474,4155.00
10/04/2004,14:02,1062.00,1062.25,1061.75,1062.00,1049,845,1894.00
10/04/2004,14:03,1062.00,1062.25,1062.00,1062.00,77,821,898.00
10/04/2004,14:04,1062.00,1062.25,1062.00,1062.25,53,625,678.00
10/04/2004,14:05,1062.00,1062.50,1062.00,1062.50,1079,116,1195.00
10/04/2004,14:06,1062.50,1062.50,1062.25,1062.25,428,295,723.00
10/04/2004,14:07,1062.25,1062.50,1062.25,1062.25,9,118,127.00
10/04/2004,14:08,1062.25,1063.00,1062.25,1062.75,1937,155,2092.00
10/04/2004,14:09,1062.75,1062.75,1062.50,1062.50,326,46,372.00
10/04/2004,14:10,1062.50,1062.50,1062.25,1062.25,43,753,796.00
10/04/2004,14:11,1062.25,1062.75,1062.25,1062.50,1179,235,1414.00
10/04/2004,14:12,1062.75,1063.00,1062.75,1063.00,2163,18,2181.00
10/04/2004,14:13,1062.75,1063.00,1062.75,1063.00,997,132,1129.00
10/04/2004,14:14,1063.00,1063.00,1062.75,1062.75,212,13,225.00
10/04/2004,14:15,1063.00,1063.00,1062.75,1062.75,29,229,258.00
10/04/2004,14:16,1062.75,1063.00,1062.75,1063.00,53,324,377.00
10/04/2004,14:17,1062.75,1063.00,1062.75,1062.75,52,314,366.00
10/04/2004,14:18,1063.00,1063.00,1062.75,1062.75,97,227,324.00
10/04/2004,14:19,1063.00,1063.00,1062.50,1062.50,35,1413,1448.00
10/04/2004,14:20,1062.50,1062.75,1062.50,1062.50,26,361,387.00
10/04/2004,14:21,1062.50,1063.00,1062.25,1062.75,1528,429,1957.00
10/04/2004,14:22,1062.75,1063.00,1062.75,1062.75,320,27,347.00
10/04/2004,14:23,1063.00,1063.00,1062.75,1063.00,131,206,337.00
10/04/2004,14:24,1063.00,1063.00,1062.75,1062.75,32,6,38.00
10/04/2004,14:25,1063.00,1063.00,1062.50,1062.75,458,923,1381.00
10/04/2004,14:26,1062.75,1063.75,1062.75,1063.50,3215,387,3602.00
10/04/2004,14:27,1063.25,1063.50,1063.25,1063.25,86,1294,1380.00
10/04/2004,14:28,1063.50,1063.50,1063.00,1063.25,172,526,698.00
10/04/2004,14:29,1063.25,1063.50,1063.00,1063.25,550,89,639.00
10/04/2004,14:30,1063.25,1063.50,1063.25,1063.50,415,13,428.00
10/04/2004,14:31,1063.25,1063.50,1063.25,1063.50,211,111,322.00
10/04/2004,14:32,1063.50,1063.50,1063.25,1063.50,144,33,177.00
10/04/2004,14:33,1063.50,1063.50,1062.00,1062.25,402,3591,3993.00
10/04/2004,14:34,1062.25,1062.25,1061.25,1061.50,918,4304,5222.00
10/04/2004,14:35,1061.25,1061.50,1061.25,1061.25,284,164,448.00
10/04/2004,14:36,1061.50,1061.50,1061.00,1061.50,1088,1979,3067.00
10/04/2004,14:37,1061.50,1061.75,1061.25,1061.50,941,410,1351.00
10/04/2004,14:38,1061.75,1062.00,1061.50,1062.00,1520,400,1920.00
10/04/2004,14:39,1062.00,1062.00,1061.50,1061.75,145,664,809.00
10/04/2004,14:40,1061.75,1061.75,1061.50,1061.50,135,519,654.00
10/04/2004,14:41,1061.50,1062.00,1061.50,1061.75,1113,374,1487.00
10/04/2004,14:42,1061.75,1061.75,1061.50,1061.50,865,4,869.00
10/04/2004,14:43,1061.75,1061.75,1061.00,1061.00,125,2368,2493.00
10/04/2004,14:44,1061.00,1061.25,1061.00,1061.00,233,1011,1244.00
10/04/2004,14:45,1061.00,1061.50,1061.00,1061.50,1027,1100,2127.00
10/04/2004,14:46,1061.25,1061.50,1061.00,1061.00,151,700,851.00
10/04/2004,14:47,1061.00,1061.00,1060.25,1060.50,975,4078,5053.00
10/04/2004,14:48,1060.75,1060.75,1060.25,1060.25,430,1495,1925.00
10/04/2004,14:49,1060.50,1060.75,1060.25,1060.25,789,1360,2149.00
10/04/2004,14:50,1060.50,1060.75,1060.25,1060.75,818,201,1019.00
10/04/2004,14:51,1060.50,1061.50,1060.50,1061.25,4608,1577,6185.00
10/04/2004,14:52,1061.25,1061.25,1061.00,1061.25,446,26,472.00
10/04/2004,14:53,1061.25,1061.50,1061.00,1061.25,1054,553,1607.00
10/04/2004,14:54,1061.25,1061.25,1061.00,1061.25,426,95,521.00
10/04/2004,14:55,1061.25,1061.25,1061.00,1061.25,1486,1,1487.00
10/04/2004,14:56,1061.25,1061.25,1061.00,1061.00,254,431,685.00
10/04/2004,14:57,1061.25,1061.25,1061.00,1061.25,529,446,975.00
10/04/2004,14:58,1061.00,1061.25,1060.50,1060.75,262,3602,3864.00
10/04/2004,14:59,1060.50,1060.75,1060.25,1060.75,1096,2543,3639.00
10/04/2004,15:00,1060.50,1061.00,1060.50,1060.75,2982,678,3660.00
10/04/2004,15:01,1061.00,1061.25,1060.50,1061.25,2109,2160,4269.00
10/04/2004,15:02,1061.25,1061.25,1060.75,1061.00,1127,425,1552.00
10/04/2004,15:03,1061.25,1061.25,1060.75,1061.25,486,767,1253.00
10/04/2004,15:04,1061.25,1061.25,1061.00,1061.00,34,150,184.00
10/04/2004,15:05,1061.25,1061.25,1061.00,1061.00,128,90,218.00
10/04/2004,15:06,1061.25,1061.50,1061.00,1061.50,1863,349,2212.00
10/04/2004,15:07,1061.50,1061.50,1061.00,1061.25,1006,500,1506.00
10/04/2004,15:08,1061.25,1061.25,1061.00,1061.25,193,111,304.00
10/04/2004,15:09,1061.25,1061.25,1060.75,1061.00,649,1510,2159.00
10/04/2004,15:10,1061.00,1061.00,1060.75,1061.00,388,339,727.00
10/04/2004,15:11,1060.75,1061.00,1060.75,1061.00,576,179,755.00
10/04/2004,15:12,1061.00,1061.00,1060.75,1061.00,273,1255,1528.00
10/04/2004,15:13,1061.00,1061.00,1060.50,1060.50,162,1840,2002.00
10/04/2004,15:14,1060.50,1061.00,1060.50,1060.75,885,474,1359.00
10/04/2004,15:15,1060.75,1061.25,1060.25,1060.50,1774,2519,4293.00
10/04/2004,15:16,1060.75,1060.75,1060.50,1060.50,2,2,4.00
10/04/2004,15:31,1060.50,1060.75,1060.00,1060.25,227,607,834.00
10/04/2004,15:32,1060.25,1060.25,1060.00,1060.25,106,1,107.00
10/04/2004,15:33,1060.25,1060.25,1060.25,1060.25,14,0,14.00
10/04/2004,15:34,1060.00,1060.25,1059.75,1060.00,33,344,377.00
10/04/2004,15:35,1059.75,1060.00,1059.75,1059.75,3,203,206.00
10/04/2004,15:36,1060.00,1060.00,1059.75,1059.75,71,33,104.00
10/04/2004,15:37,1059.75,1060.00,1059.75,1059.75,2,21,23.00
10/04/2004,15:38,1059.75,1059.75,1059.75,1059.75,0,3,3.00
10/04/2004,15:39,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,15:40,1060.00,1060.00,1059.75,1059.75,75,235,310.00
10/04/2004,15:41,1059.50,1059.75,1059.50,1059.75,17,2,19.00
10/04/2004,15:42,1059.75,1059.75,1059.75,1059.75,14,0,14.00
10/04/2004,15:43,1059.75,1059.75,1059.50,1059.75,206,1,207.00
10/04/2004,15:44,1059.75,1059.75,1059.50,1059.50,17,15,32.00
10/04/2004,15:45,1059.50,1059.50,1059.50,1059.50,0,33,33.00
10/04/2004,15:46,1059.50,1059.50,1059.50,1059.50,0,2,2.00
10/04/2004,15:47,1059.75,1059.75,1059.75,1059.75,7,0,7.00
10/04/2004,15:48,1059.50,1059.75,1059.50,1059.75,21,3,24.00
10/04/2004,15:49,1059.75,1059.75,1059.75,1059.75,2,0,2.00
10/04/2004,15:50,1059.75,1059.75,1059.75,1059.75,5,0,5.00
10/04/2004,15:51,1059.75,1059.75,1059.75,1059.75,7,0,7.00
10/04/2004,15:52,1059.75,1059.75,1059.50,1059.50,53,10,63.00
10/04/2004,15:54,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,15:55,1059.75,1059.75,1059.25,1059.25,15,71,86.00
10/04/2004,15:56,1059.50,1059.50,1059.50,1059.50,14,0,14.00
10/04/2004,15:57,1059.25,1059.25,1059.25,1059.25,0,2,2.00
10/04/2004,15:58,1059.50,1059.50,1059.25,1059.50,4,176,180.00
10/04/2004,15:59,1059.50,1059.50,1059.50,1059.50,108,0,108.00
10/04/2004,16:00,1059.25,1059.50,1059.25,1059.50,77,1,78.00
10/04/2004,17:01,1059.75,1060.00,1059.75,1059.75,12,11,23.00
10/04/2004,17:02,1059.75,1060.00,1059.75,1059.75,9,84,93.00
10/04/2004,17:03,1059.75,1059.75,1059.50,1059.75,2,51,53.00
10/04/2004,17:04,1059.50,1059.75,1059.50,1059.75,1,1,2.00
10/04/2004,17:05,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/04/2004,17:06,1059.50,1059.50,1059.50,1059.50,0,40,40.00
10/04/2004,17:07,1059.50,1059.50,1059.25,1059.25,0,14,14.00
10/04/2004,17:10,1059.50,1059.75,1059.50,1059.75,9,0,9.00
10/04/2004,17:11,1059.50,1059.50,1059.50,1059.50,0,4,4.00
10/04/2004,17:12,1059.50,1059.50,1059.50,1059.50,0,6,6.00
10/04/2004,17:14,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/04/2004,17:15,1059.50,1059.50,1059.50,1059.50,0,35,35.00
10/04/2004,17:16,1059.50,1059.50,1059.50,1059.50,0,11,11.00
10/04/2004,17:17,1059.50,1059.50,1059.50,1059.50,0,10,10.00
10/04/2004,17:19,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/04/2004,17:21,1059.50,1059.50,1059.50,1059.50,0,13,13.00
10/04/2004,17:22,1059.50,1059.50,1059.50,1059.50,0,3,3.00
10/04/2004,17:23,1059.50,1059.50,1059.50,1059.50,0,2,2.00
10/04/2004,17:25,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/04/2004,17:26,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/04/2004,17:27,1059.50,1059.50,1059.50,1059.50,0,3,3.00
10/04/2004,17:28,1059.50,1059.50,1059.50,1059.50,0,38,38.00
10/04/2004,17:29,1059.75,1059.75,1059.25,1059.25,1,5,6.00
10/04/2004,17:30,1059.25,1059.25,1059.25,1059.25,0,1,1.00
10/04/2004,17:31,1059.50,1059.50,1059.25,1059.50,2,1,3.00
10/04/2004,17:32,1059.25,1059.50,1059.25,1059.50,10,1,11.00
10/04/2004,17:33,1059.50,1059.75,1059.50,1059.75,105,0,105.00
10/04/2004,17:34,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,17:35,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/04/2004,17:36,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,17:41,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,17:42,1059.50,1059.50,1059.50,1059.50,0,4,4.00
10/04/2004,17:43,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/04/2004,17:44,1059.50,1059.50,1059.50,1059.50,0,2,2.00
10/04/2004,17:45,1059.50,1059.50,1059.50,1059.50,0,10,10.00
10/04/2004,17:48,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/04/2004,17:49,1059.75,1059.75,1059.25,1059.25,1,1,2.00
10/04/2004,17:50,1059.25,1059.50,1059.25,1059.50,2,1,3.00
10/04/2004,17:52,1059.50,1059.50,1059.50,1059.50,3,0,3.00
10/04/2004,17:53,1059.50,1059.50,1059.50,1059.50,6,0,6.00
10/04/2004,17:54,1059.75,1059.75,1059.75,1059.75,2,0,2.00
10/04/2004,17:55,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,17:56,1059.75,1059.75,1059.75,1059.75,5,0,5.00
10/04/2004,17:57,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,18:01,1059.50,1059.50,1059.50,1059.50,0,4,4.00
10/04/2004,18:02,1059.50,1059.50,1059.50,1059.50,0,2,2.00
10/04/2004,18:03,1059.50,1059.50,1059.50,1059.50,0,5,5.00
10/04/2004,18:05,1059.75,1059.75,1059.75,1059.75,4,0,4.00
10/04/2004,18:07,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,18:10,1059.75,1059.75,1059.75,1059.75,52,0,52.00
10/04/2004,18:11,1060.00,1060.00,1059.75,1059.75,1,17,18.00
10/04/2004,18:12,1059.75,1059.75,1059.75,1059.75,0,5,5.00
10/04/2004,18:13,1059.75,1059.75,1059.75,1059.75,0,11,11.00
10/04/2004,18:14,1059.75,1059.75,1059.75,1059.75,0,1,1.00
10/04/2004,18:20,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,18:21,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,18:24,1059.75,1060.00,1059.50,1059.50,2,8,10.00
10/04/2004,18:26,1059.75,1059.75,1059.75,1059.75,56,0,56.00
10/04/2004,18:27,1059.75,1059.75,1059.75,1059.75,22,0,22.00
10/04/2004,18:29,1059.75,1059.75,1059.75,1059.75,2,0,2.00
10/04/2004,18:30,1060.00,1060.00,1060.00,1060.00,22,0,22.00
10/04/2004,18:31,1059.75,1060.00,1059.75,1060.00,46,1,47.00
10/04/2004,18:32,1060.00,1060.00,1060.00,1060.00,84,0,84.00
10/04/2004,18:33,1059.75,1060.00,1059.75,1060.00,15,15,30.00
10/04/2004,18:34,1059.75,1059.75,1059.75,1059.75,0,2,2.00
10/04/2004,18:35,1059.75,1059.75,1059.75,1059.75,0,3,3.00
10/04/2004,18:36,1059.75,1059.75,1059.75,1059.75,0,14,14.00
10/04/2004,18:41,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,18:42,1059.75,1059.75,1059.75,1059.75,0,1,1.00
10/04/2004,18:43,1060.00,1060.00,1060.00,1060.00,5,0,5.00
10/04/2004,18:49,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,18:50,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,18:51,1059.75,1059.75,1059.75,1059.75,0,10,10.00
10/04/2004,18:52,1059.75,1059.75,1059.75,1059.75,0,1,1.00
10/04/2004,18:54,1059.50,1059.75,1059.50,1059.75,2,1,3.00
10/04/2004,18:55,1059.50,1059.50,1059.50,1059.50,0,75,75.00
10/04/2004,18:56,1059.50,1059.50,1059.50,1059.50,0,10,10.00
10/04/2004,18:58,1059.50,1059.50,1059.50,1059.50,0,8,8.00
10/04/2004,18:59,1059.50,1059.50,1059.50,1059.50,0,20,20.00
10/04/2004,19:02,1059.50,1059.50,1059.50,1059.50,0,5,5.00
10/04/2004,19:03,1059.75,1059.75,1059.75,1059.75,2,0,2.00
10/04/2004,19:06,1059.75,1059.75,1059.75,1059.75,31,0,31.00
10/04/2004,19:11,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,19:17,1060.00,1060.00,1059.75,1059.75,12,1,13.00
10/04/2004,19:24,1059.75,1059.75,1059.75,1059.75,0,50,50.00
10/04/2004,19:25,1059.75,1059.75,1059.50,1059.75,15,70,85.00
10/04/2004,19:26,1060.00,1060.00,1060.00,1060.00,31,0,31.00
10/04/2004,19:27,1060.00,1060.00,1059.75,1059.75,20,3,23.00
10/04/2004,19:28,1059.75,1059.75,1059.75,1059.75,0,4,4.00
10/04/2004,19:30,1059.75,1059.75,1059.75,1059.75,0,3,3.00
10/04/2004,19:33,1059.75,1059.75,1059.75,1059.75,0,1,1.00
10/04/2004,19:35,1059.75,1059.75,1059.75,1059.75,0,50,50.00
10/04/2004,19:36,1059.75,1059.75,1059.75,1059.75,0,1,1.00
10/04/2004,19:37,1059.75,1060.00,1059.75,1060.00,1,5,6.00
10/04/2004,19:43,1059.75,1059.75,1059.75,1059.75,0,3,3.00
10/04/2004,19:44,1059.75,1059.75,1059.75,1059.75,0,116,116.00
10/04/2004,19:45,1059.75,1060.00,1059.75,1060.00,2,1,3.00
10/04/2004,19:46,1059.75,1059.75,1059.75,1059.75,0,20,20.00
10/04/2004,19:49,1059.75,1059.75,1059.75,1059.75,0,2,2.00
10/04/2004,19:50,1059.75,1059.75,1059.75,1059.75,0,1,1.00
10/04/2004,19:52,1059.75,1059.75,1059.75,1059.75,0,1,1.00
10/04/2004,19:53,1059.75,1059.75,1059.75,1059.75,0,40,40.00
10/04/2004,19:54,1059.75,1059.75,1059.75,1059.75,0,11,11.00
10/04/2004,20:00,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,20:04,1060.00,1060.00,1060.00,1060.00,5,0,5.00
10/04/2004,20:05,1059.75,1060.00,1059.75,1059.75,2,14,16.00
10/04/2004,20:08,1060.00,1060.00,1060.00,1060.00,74,0,74.00
10/04/2004,20:09,1060.25,1060.25,1060.25,1060.25,14,0,14.00
10/04/2004,20:10,1060.25,1060.25,1060.00,1060.00,1,3,4.00
10/04/2004,20:14,1060.00,1060.00,1060.00,1060.00,0,5,5.00
10/04/2004,20:17,1060.25,1060.25,1060.00,1060.00,10,1,11.00
10/04/2004,20:18,1060.00,1060.00,1060.00,1060.00,0,15,15.00
10/04/2004,20:22,1060.00,1060.00,1060.00,1060.00,0,4,4.00
10/04/2004,20:23,1060.00,1060.00,1060.00,1060.00,0,2,2.00
10/04/2004,20:28,1060.00,1060.00,1060.00,1060.00,0,44,44.00
10/04/2004,20:30,1060.00,1060.00,1060.00,1060.00,0,3,3.00
10/04/2004,20:32,1060.00,1060.00,1060.00,1060.00,0,22,22.00
10/04/2004,20:36,1060.00,1060.00,1060.00,1060.00,0,1,1.00
10/04/2004,20:38,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,20:41,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,20:46,1060.00,1060.00,1060.00,1060.00,0,42,42.00
10/04/2004,20:47,1060.00,1060.00,1060.00,1060.00,0,25,25.00
10/04/2004,20:54,1060.25,1060.25,1060.25,1060.25,2,0,2.00
10/04/2004,20:55,1060.25,1060.25,1060.25,1060.25,2,0,2.00
10/04/2004,21:00,1060.25,1060.50,1060.25,1060.25,104,1,105.00
10/04/2004,21:01,1060.25,1060.25,1060.25,1060.25,0,110,110.00
10/04/2004,21:02,1060.25,1060.25,1060.25,1060.25,0,20,20.00
10/04/2004,21:10,1060.25,1060.25,1060.25,1060.25,0,2,2.00
10/04/2004,21:12,1060.25,1060.25,1060.25,1060.25,0,10,10.00
10/04/2004,21:13,1060.25,1060.25,1060.25,1060.25,0,1,1.00
10/04/2004,21:14,1060.25,1060.25,1060.25,1060.25,0,1,1.00
10/04/2004,21:20,1060.25,1060.25,1060.25,1060.25,0,1,1.00
10/04/2004,21:24,1060.00,1060.00,1060.00,1060.00,0,5,5.00
10/04/2004,21:27,1060.00,1060.00,1060.00,1060.00,0,1,1.00
10/04/2004,21:29,1060.00,1060.25,1060.00,1060.25,1,1,2.00
10/04/2004,21:33,1060.00,1060.00,1060.00,1060.00,0,5,5.00
10/04/2004,21:34,1060.25,1060.25,1060.00,1060.00,5,7,12.00
10/04/2004,21:35,1060.00,1060.00,1060.00,1060.00,0,6,6.00
10/04/2004,21:39,1059.75,1059.75,1059.75,1059.75,0,24,24.00
10/04/2004,21:40,1059.50,1060.00,1059.50,1059.75,5,3,8.00
10/04/2004,21:41,1059.75,1059.75,1059.50,1059.50,0,68,68.00
10/04/2004,21:42,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,21:46,1059.75,1059.75,1059.75,1059.75,2,0,2.00
10/04/2004,21:48,1059.50,1059.50,1059.50,1059.50,0,5,5.00
10/04/2004,21:49,1059.50,1059.75,1059.50,1059.75,2,5,7.00
10/04/2004,21:51,1059.75,1059.75,1059.75,1059.75,15,0,15.00
10/04/2004,21:52,1059.75,1059.75,1059.75,1059.75,25,0,25.00
10/04/2004,21:53,1059.75,1059.75,1059.75,1059.75,11,0,11.00
10/04/2004,21:55,1059.75,1059.75,1059.75,1059.75,1,0,1.00
10/04/2004,21:56,1059.75,1060.00,1059.75,1060.00,7,0,7.00
10/04/2004,21:58,1059.75,1059.75,1059.75,1059.75,0,11,11.00
10/04/2004,21:59,1059.75,1059.75,1059.75,1059.75,0,2,2.00
10/04/2004,22:01,1059.75,1059.75,1059.75,1059.75,0,2,2.00
10/04/2004,22:08,1059.75,1059.75,1059.75,1059.75,0,2,2.00
10/04/2004,22:12,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,22:22,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,22:23,1060.00,1060.00,1060.00,1060.00,5,0,5.00
10/04/2004,22:24,1060.00,1060.00,1060.00,1060.00,28,0,28.00
10/04/2004,22:25,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,22:42,1060.00,1060.00,1060.00,1060.00,5,0,5.00
10/04/2004,22:45,1060.00,1060.00,1060.00,1060.00,1,0,1.00
10/04/2004,22:54,1060.25,1060.25,1060.00,1060.00,4,3,7.00
10/04/2004,22:55,1060.00,1060.00,1060.00,1060.00,0,3,3.00
10/04/2004,22:58,1060.00,1060.00,1060.00,1060.00,0,1,1.00
10/04/2004,22:59,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:03,1060.00,1060.25,1060.00,1060.00,5,3,8.00
10/04/2004,23:04,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:07,1060.00,1060.00,1060.00,1060.00,0,1,1.00
10/04/2004,23:20,1060.00,1060.00,1060.00,1060.00,0,22,22.00
10/04/2004,23:28,1060.00,1060.00,1060.00,1060.00,0,2,2.00
10/04/2004,23:31,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:33,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:35,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:37,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:38,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:46,1060.25,1060.25,1060.25,1060.25,2,0,2.00
10/04/2004,23:48,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:50,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/04/2004,23:57,1060.00,1060.00,1060.00,1060.00,0,10,10.00
10/04/2004,23:58,1060.00,1060.25,1060.00,1060.25,1,1,2.00
10/04/2004,23:59,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/05/2004,00:02,1060.00,1060.00,1060.00,1060.00,0,3,3.00
10/05/2004,00:03,1060.00,1060.00,1060.00,1060.00,0,5,5.00
10/05/2004,00:05,1060.25,1060.25,1060.25,1060.25,15,0,15.00
10/05/2004,00:06,1060.00,1060.00,1060.00,1060.00,0,35,35.00
10/05/2004,00:10,1060.25,1060.25,1060.25,1060.25,10,0,10.00
10/05/2004,00:12,1060.00,1060.25,1060.00,1060.25,10,1,11.00
10/05/2004,00:13,1060.25,1060.25,1060.25,1060.25,5,0,5.00
10/05/2004,00:16,1060.25,1060.25,1060.25,1060.25,3,0,3.00
10/05/2004,00:17,1060.25,1060.50,1060.25,1060.50,3,0,3.00
10/05/2004,00:19,1060.25,1060.25,1060.25,1060.25,0,1,1.00
10/05/2004,00:24,1060.25,1060.25,1060.25,1060.25,0,2,2.00
10/05/2004,00:27,1060.25,1060.25,1060.25,1060.25,0,1,1.00
10/05/2004,00:33,1060.00,1060.00,1060.00,1060.00,0,6,6.00
10/05/2004,00:35,1060.00,1060.00,1060.00,1060.00,0,1,1.00
10/05/2004,00:36,1060.00,1060.00,1060.00,1060.00,0,4,4.00
10/05/2004,00:53,1060.00,1060.00,1060.00,1060.00,0,4,4.00
10/05/2004,01:01,1060.25,1060.50,1060.25,1060.50,37,0,37.00
10/05/2004,01:02,1060.25,1060.25,1060.25,1060.25,0,1,1.00
10/05/2004,01:03,1060.25,1060.25,1060.25,1060.25,0,2,2.00
10/05/2004,01:05,1060.50,1060.50,1060.50,1060.50,44,0,44.00
10/05/2004,01:06,1060.50,1061.00,1060.50,1061.00,350,0,350.00
10/05/2004,01:08,1061.00,1061.00,1060.75,1061.00,6,1,7.00
10/05/2004,01:09,1061.00,1061.00,1061.00,1061.00,74,0,74.00
10/05/2004,01:11,1061.25,1061.25,1061.25,1061.25,46,0,46.00
10/05/2004,01:12,1061.25,1061.25,1061.25,1061.25,5,0,5.00
10/05/2004,01:13,1061.00,1061.00,1061.00,1061.00,0,8,8.00
10/05/2004,01:14,1061.25,1061.25,1061.25,1061.25,1,0,1.00
10/05/2004,01:15,1061.25,1061.25,1061.25,1061.25,1,0,1.00
10/05/2004,01:17,1061.00,1061.25,1061.00,1061.25,1,1,2.00
10/05/2004,01:18,1061.00,1061.00,1061.00,1061.00,0,2,2.00
10/05/2004,01:19,1061.25,1061.25,1061.25,1061.25,1,0,1.00
10/05/2004,01:20,1061.25,1061.25,1061.25,1061.25,1,0,1.00
10/05/2004,01:21,1061.00,1061.00,1061.00,1061.00,0,5,5.00
10/05/2004,01:22,1061.00,1061.00,1061.00,1061.00,0,65,65.00
10/05/2004,01:23,1060.75,1060.75,1060.75,1060.75,0,22,22.00
10/05/2004,01:26,1061.00,1061.00,1061.00,1061.00,1,0,1.00
10/05/2004,01:27,1061.00,1061.00,1061.00,1061.00,5,0,5.00
10/05/2004,01:28,1061.00,1061.00,1061.00,1061.00,2,0,2.00
10/05/2004,01:31,1061.00,1061.00,1061.00,1061.00,4,0,4.00
10/05/2004,01:34,1061.00,1061.00,1061.00,1061.00,4,0,4.00
10/05/2004,01:35,1061.00,1061.00,1061.00,1061.00,5,0,5.00
10/05/2004,01:36,1061.00,1061.00,1061.00,1061.00,1,0,1.00
10/05/2004,01:39,1060.75,1061.00,1060.75,1061.00,1,1,2.00
10/05/2004,01:40,1061.00,1061.00,1061.00,1061.00,13,0,13.00
10/05/2004,01:41,1061.00,1061.00,1061.00,1061.00,1,0,1.00
10/05/2004,01:43,1061.00,1061.00,1061.00,1061.00,9,0,9.00
10/05/2004,01:45,1061.00,1061.00,1061.00,1061.00,2,0,2.00
10/05/2004,01:46,1061.00,1061.00,1061.00,1061.00,8,0,8.00
10/05/2004,01:47,1061.00,1061.00,1061.00,1061.00,3,0,3.00
10/05/2004,01:48,1060.75,1061.00,1060.75,1061.00,1,1,2.00
10/05/2004,01:52,1061.00,1061.00,1061.00,1061.00,1,0,1.00
10/05/2004,01:53,1061.00,1061.00,1060.75,1060.75,1,40,41.00
10/05/2004,01:54,1060.75,1060.75,1060.50,1060.75,2,86,88.00
10/05/2004,01:55,1060.75,1060.75,1060.75,1060.75,10,0,10.00
10/05/2004,01:56,1060.75,1060.75,1060.75,1060.75,1,0,1.00
10/05/2004,01:57,1060.75,1060.75,1060.75,1060.75,1,0,1.00
10/05/2004,01:58,1060.75,1060.75,1060.75,1060.75,1,0,1.00
10/05/2004,02:00,1060.75,1061.00,1060.75,1061.00,29,0,29.00
10/05/2004,02:01,1060.75,1061.00,1060.75,1061.00,90,2,92.00
10/05/2004,02:02,1061.00,1061.25,1060.75,1061.00,23,123,146.00
10/05/2004,02:04,1061.00,1061.00,1061.00,1061.00,118,0,118.00
10/05/2004,02:05,1061.00,1061.00,1060.75,1060.75,9,87,96.00
10/05/2004,02:06,1060.50,1060.50,1060.25,1060.25,0,143,143.00
10/05/2004,02:07,1060.25,1060.25,1060.25,1060.25,0,15,15.00
10/05/2004,02:08,1060.25,1060.50,1060.25,1060.50,2,36,38.00
10/05/2004,02:09,1060.25,1060.25,1060.25,1060.25,0,35,35.00
10/05/2004,02:10,1060.25,1060.25,1060.00,1060.00,2,4,6.00
10/05/2004,02:11,1060.00,1060.00,1059.75,1060.00,1,173,174.00
10/05/2004,02:12,1060.00,1060.00,1059.75,1060.00,40,23,63.00
10/05/2004,02:13,1060.00,1060.00,1060.00,1060.00,104,0,104.00
10/05/2004,02:14,1060.00,1060.00,1060.00,1060.00,12,0,12.00
10/05/2004,02:15,1060.00,1060.00,1060.00,1060.00,47,0,47.00
10/05/2004,02:16,1060.00,1060.00,1060.00,1060.00,82,0,82.00
10/05/2004,02:17,1060.00,1060.00,1060.00,1060.00,11,0,11.00
10/05/2004,02:18,1060.00,1060.00,1059.50,1059.50,15,98,113.00
10/05/2004,02:19,1059.75,1059.75,1059.25,1059.50,47,94,141.00
10/05/2004,02:20,1059.50,1059.50,1059.50,1059.50,17,0,17.00
10/05/2004,02:21,1059.50,1059.50,1059.25,1059.25,41,1,42.00
10/05/2004,02:22,1059.50,1059.50,1059.25,1059.25,1,2,3.00
10/05/2004,02:23,1059.50,1059.50,1059.50,1059.50,24,0,24.00
10/05/2004,02:24,1059.75,1060.00,1059.75,1060.00,103,0,103.00
10/05/2004,02:25,1059.75,1059.75,1059.75,1059.75,0,54,54.00
10/05/2004,02:26,1060.00,1060.25,1060.00,1060.00,62,163,225.00
10/05/2004,02:27,1060.25,1060.25,1060.25,1060.25,30,0,30.00
10/05/2004,02:28,1060.25,1060.25,1060.00,1060.00,2,17,19.00
10/05/2004,02:29,1060.00,1060.25,1060.00,1060.25,175,1,176.00
10/05/2004,02:30,1060.50,1060.50,1060.50,1060.50,11,0,11.00
10/05/2004,02:31,1060.25,1060.25,1060.25,1060.25,0,123,123.00
10/05/2004,02:32,1060.25,1060.50,1060.25,1060.25,5,11,16.00
10/05/2004,02:33,1060.50,1060.50,1060.25,1060.50,83,159,242.00
10/05/2004,02:34,1060.50,1060.50,1060.50,1060.50,59,0,59.00
10/05/2004,02:35,1060.25,1060.25,1060.25,1060.25,0,10,10.00
10/05/2004,02:36,1060.25,1060.25,1060.25,1060.25,0,83,83.00
10/05/2004,02:37,1060.00,1060.00,1060.00,1060.00,0,10,10.00
10/05/2004,02:38,1060.25,1060.25,1060.25,1060.25,204,0,204.00
10/05/2004,02:39,1060.25,1060.25,1060.25,1060.25,20,0,20.00
10/05/2004,02:40,1060.25,1060.25,1060.25,1060.25,34,0,34.00
10/05/2004,02:41,1060.00,1060.00,1060.00,1060.00,0,119,119.00
10/05/2004,02:42,1060.25,1060.25,1060.25,1060.25,100,0,100.00
10/05/2004,02:43,1060.00,1060.00,1059.75,1059.75,0,64,64.00
10/05/2004,02:45,1059.75,1059.75,1059.50,1059.50,0,75,75.00
10/05/2004,02:46,1059.75,1059.75,1059.75,1059.75,77,0,77.00
10/05/2004,02:47,1060.00,1060.25,1060.00,1060.25,48,0,48.00
10/05/2004,02:48,1060.25,1060.25,1060.25,1060.25,47,0,47.00
10/05/2004,02:50,1060.50,1060.50,1060.25,1060.25,16,108,124.00
10/05/2004,02:51,1060.25,1060.25,1060.25,1060.25,0,21,21.00
10/05/2004,02:53,1060.25,1060.25,1060.25,1060.25,0,38,38.00
10/05/2004,02:54,1060.25,1060.25,1060.00,1060.25,6,13,19.00
10/05/2004,02:55,1060.25,1060.25,1060.25,1060.25,61,0,61.00
10/05/2004,02:56,1060.00,1060.25,1060.00,1060.25,44,2,46.00
10/05/2004,02:57,1060.25,1060.25,1060.25,1060.25,6,0,6.00
10/05/2004,03:00,1060.00,1060.00,1060.00,1060.00,0,5,5.00
10/05/2004,03:01,1060.00,1060.25,1060.00,1060.00,1,50,51.00
10/05/2004,03:02,1060.25,1060.25,1060.00,1060.00,1,96,97.00
10/05/2004,03:03,1060.00,1060.00,1060.00,1060.00,0,2,2.00
10/05/2004,03:04,1060.00,1060.25,1060.00,1060.00,1,37,38.00
10/05/2004,03:05,1060.00,1060.00,1060.00,1060.00,0,1,1.00
10/05/2004,03:07,1060.00,1060.00,1060.00,1060.00,0,18,18.00
10/05/2004,03:08,1060.25,1060.50,1060.25,1060.50,106,0,106.00
10/05/2004,03:09,1060.50,1060.50,1060.25,1060.25,2,21,23.00
10/05/2004,03:10,1060.50,1060.75,1060.50,1060.75,37,0,37.00
10/05/2004,03:11,1060.75,1061.00,1060.75,1061.00,33,0,33.00
10/05/2004,03:12,1061.00,1061.00,1061.00,1061.00,12,0,12.00
10/05/2004,03:13,1060.75,1060.75,1060.75,1060.75,0,61,61.00
10/05/2004,03:14,1060.75,1060.75,1060.75,1060.75,0,21,21.00
10/05/2004,03:15,1060.75,1060.75,1060.75,1060.75,0,5,5.00
10/05/2004,03:16,1060.75,1060.75,1060.50,1060.75,6,103,109.00
10/05/2004,03:17,1060.75,1060.75,1060.75,1060.75,10,0,10.00
10/05/2004,03:18,1060.75,1061.00,1060.75,1060.75,5,62,67.00
10/05/2004,03:19,1060.75,1060.75,1060.75,1060.75,0,63,63.00
10/05/2004,03:22,1061.00,1061.50,1061.00,1061.50,252,8,260.00
10/05/2004,03:23,1061.25,1061.25,1061.25,1061.25,0,51,51.00
10/05/2004,03:24,1061.50,1061.75,1061.50,1061.75,235,10,245.00
10/05/2004,03:25,1061.50,1061.50,1061.50,1061.50,0,80,80.00
10/05/2004,03:26,1061.50,1061.50,1061.50,1061.50,0,6,6.00
10/05/2004,03:27,1061.50,1061.75,1061.50,1061.50,7,85,92.00
10/05/2004,03:28,1061.50,1062.00,1061.50,1062.00,213,36,249.00
10/05/2004,03:29,1061.75,1061.75,1061.75,1061.75,0,17,17.00
10/05/2004,03:30,1062.00,1062.25,1062.00,1062.00,157,79,236.00
10/05/2004,03:31,1062.25,1062.50,1062.00,1062.25,494,58,552.00
10/05/2004,03:32,1062.00,1062.00,1062.00,1062.00,0,256,256.00
10/05/2004,03:33,1062.00,1062.00,1061.75,1061.75,0,21,21.00
10/05/2004,03:34,1062.00,1062.25,1062.00,1062.25,45,1,46.00
10/05/2004,03:35,1062.00,1062.25,1062.00,1062.00,3,9,12.00
10/05/2004,03:38,1062.00,1062.25,1062.00,1062.25,5,9,14.00
10/05/2004,03:39,1062.00,1062.25,1062.00,1062.00,237,3,240.00
10/05/2004,03:40,1062.00,1062.50,1062.00,1062.50,15,7,22.00
10/05/2004,03:41,1062.25,1062.25,1062.25,1062.25,0,43,43.00
10/05/2004,03:42,1062.25,1062.75,1062.25,1062.75,117,16,133.00
10/05/2004,03:43,1062.50,1063.00,1062.25,1062.75,236,40,276.00
10/05/2004,03:44,1062.75,1062.75,1062.75,1062.75,0,98,98.00
10/05/2004,03:45,1062.75,1063.00,1062.75,1063.00,1,21,22.00
10/05/2004,03:46,1062.75,1063.00,1062.75,1062.75,50,41,91.00
10/05/2004,03:47,1062.75,1063.25,1062.75,1063.00,75,6,81.00
10/05/2004,03:48,1063.00,1063.25,1063.00,1063.00,11,179,190.00
10/05/2004,03:49,1063.00,1063.00,1063.00,1063.00,0,62,62.00
10/05/2004,03:50,1063.00,1063.00,1063.00,1063.00,0,35,35.00
10/05/2004,03:51,1063.00,1063.50,1063.00,1063.25,175,70,245.00
10/05/2004,03:52,1063.25,1063.50,1063.25,1063.25,22,59,81.00
10/05/2004,03:53,1063.50,1063.50,1063.25,1063.25,52,72,124.00
10/05/2004,03:54,1063.25,1063.50,1063.25,1063.50,10,6,16.00
10/05/2004,03:55,1063.50,1063.75,1063.25,1063.50,93,16,109.00
10/05/2004,03:56,1063.50,1063.75,1063.50,1063.75,80,0,80.00
10/05/2004,03:57,1063.50,1063.50,1063.50,1063.50,0,3,3.00
10/05/2004,03:58,1063.50,1063.50,1063.50,1063.50,0,36,36.00
10/05/2004,03:59,1063.75,1063.75,1063.50,1063.75,5,21,26.00
10/05/2004,04:00,1063.50,1063.50,1063.25,1063.50,25,128,153.00
10/05/2004,04:01,1063.50,1063.50,1063.50,1063.50,30,0,30.00
10/05/2004,04:02,1063.50,1064.00,1063.50,1064.00,216,10,226.00
10/05/2004,04:03,1063.75,1064.00,1063.75,1063.75,29,37,66.00
10/05/2004,04:04,1064.00,1064.25,1063.75,1064.25,207,25,232.00
10/05/2004,04:05,1064.00,1064.50,1064.00,1064.25,196,69,265.00
10/05/2004,04:06,1064.00,1064.00,1063.50,1063.50,32,141,173.00
10/05/2004,04:07,1063.50,1063.50,1063.25,1063.25,10,220,230.00
10/05/2004,04:08,1063.25,1063.50,1063.25,1063.25,3,90,93.00
10/05/2004,04:09,1063.50,1063.75,1063.50,1063.50,32,5,37.00
10/05/2004,04:10,1063.50,1063.50,1063.50,1063.50,0,30,30.00
10/05/2004,04:11,1063.50,1063.50,1063.50,1063.50,0,11,11.00
10/05/2004,04:12,1063.50,1063.50,1063.50,1063.50,0,4,4.00
10/05/2004,04:13,1063.25,1063.25,1063.25,1063.25,0,3,3.00
10/05/2004,04:14,1063.50,1063.50,1063.50,1063.50,6,0,6.00
10/05/2004,04:15,1063.25,1063.25,1063.00,1063.00,0,118,118.00
10/05/2004,04:16,1063.00,1063.25,1063.00,1063.25,1,10,11.00
10/05/2004,04:17,1063.25,1063.25,1063.25,1063.25,26,0,26.00
10/05/2004,04:18,1063.25,1063.50,1063.25,1063.50,13,0,13.00
10/05/2004,04:19,1063.75,1063.75,1063.75,1063.75,16,0,16.00
10/05/2004,04:20,1063.75,1063.75,1063.50,1063.75,18,9,27.00
10/05/2004,04:21,1063.75,1063.75,1063.75,1063.75,25,0,25.00
10/05/2004,04:22,1063.50,1063.75,1063.50,1063.75,19,20,39.00
10/05/2004,04:23,1063.75,1064.00,1063.75,1064.00,65,0,65.00
10/05/2004,04:24,1064.00,1064.25,1064.00,1064.00,74,22,96.00
10/05/2004,04:25,1064.25,1064.50,1064.00,1064.25,42,11,53.00
10/05/2004,04:26,1064.25,1064.25,1064.25,1064.25,23,0,23.00
10/05/2004,04:27,1064.25,1064.25,1064.00,1064.00,7,2,9.00
10/05/2004,04:29,1064.25,1064.50,1064.25,1064.50,45,0,45.00
10/05/2004,04:30,1064.25,1064.50,1064.25,1064.50,124,5,129.00
10/05/2004,04:31,1064.50,1064.75,1064.50,1064.75,102,0,102.00
10/05/2004,04:32,1064.75,1064.75,1064.75,1064.75,35,0,35.00
10/05/2004,04:33,1064.75,1064.75,1064.50,1064.50,8,9,17.00
10/05/2004,04:34,1064.50,1064.75,1064.50,1064.50,200,80,280.00
10/05/2004,04:35,1064.25,1064.75,1064.25,1064.50,11,67,78.00
10/05/2004,04:36,1064.50,1064.75,1064.50,1064.50,1,40,41.00
10/05/2004,04:37,1064.50,1064.50,1064.50,1064.50,0,16,16.00
10/05/2004,04:38,1064.25,1064.25,1064.25,1064.25,0,10,10.00
10/05/2004,04:39,1064.25,1064.25,1064.25,1064.25,0,5,5.00
10/05/2004,04:40,1064.25,1064.25,1064.25,1064.25,0,10,10.00
10/05/2004,04:41,1064.50,1064.50,1064.50,1064.50,34,0,34.00
10/05/2004,04:42,1064.50,1064.50,1063.75,1064.00,80,114,194.00
10/05/2004,04:43,1064.00,1064.00,1064.00,1064.00,14,0,14.00
10/05/2004,04:44,1064.00,1064.00,1064.00,1064.00,1,0,1.00
10/05/2004,04:45,1064.25,1064.25,1064.00,1064.00,25,26,51.00
10/05/2004,04:46,1064.00,1064.25,1064.00,1064.25,1,11,12.00
10/05/2004,04:47,1064.00,1064.25,1064.00,1064.25,1,10,11.00
10/05/2004,04:48,1064.25,1064.25,1064.25,1064.25,119,0,119.00
10/05/2004,04:49,1064.25,1064.25,1064.00,1064.00,8,27,35.00
10/05/2004,04:50,1064.00,1064.25,1064.00,1064.25,31,4,35.00
10/05/2004,04:51,1064.25,1064.50,1064.25,1064.50,25,9,34.00
10/05/2004,04:52,1064.50,1064.75,1064.50,1064.75,83,0,83.00
10/05/2004,04:53,1064.50,1065.00,1064.50,1065.00,121,26,147.00
10/05/2004,04:54,1064.75,1065.00,1064.75,1065.00,5,2,7.00
10/05/2004,04:55,1064.75,1065.00,1064.75,1065.00,194,13,207.00
10/05/2004,04:56,1064.75,1065.00,1064.75,1065.00,23,5,28.00
10/05/2004,04:57,1065.00,1065.25,1065.00,1065.25,62,50,112.00
10/05/2004,04:58,1065.00,1065.00,1064.75,1064.75,0,48,48.00
10/05/2004,04:59,1064.75,1064.75,1064.75,1064.75,0,63,63.00
10/05/2004,05:00,1064.75,1064.75,1064.75,1064.75,0,43,43.00
10/05/2004,05:01,1064.75,1065.00,1064.75,1064.75,3,134,137.00
10/05/2004,05:02,1064.75,1064.75,1064.75,1064.75,0,34,34.00
10/05/2004,05:03,1065.00,1065.00,1065.00,1065.00,2,0,2.00
10/05/2004,05:04,1064.75,1064.75,1064.75,1064.75,0,1,1.00
10/05/2004,05:05,1064.75,1064.75,1064.75,1064.75,0,22,22.00
10/05/2004,05:06,1064.75,1064.75,1064.75,1064.75,0,12,12.00
10/05/2004,05:07,1064.75,1065.00,1064.75,1065.00,115,3,118.00
10/05/2004,05:08,1065.00,1065.00,1064.75,1064.75,1,7,8.00
10/05/2004,05:09,1064.75,1064.75,1064.75,1064.75,0,48,48.00
10/05/2004,05:10,1064.75,1064.75,1064.75,1064.75,0,6,6.00
10/05/2004,05:11,1064.50,1064.50,1064.50,1064.50,0,1,1.00
10/05/2004,05:12,1064.50,1064.75,1064.50,1064.75,29,4,33.00
10/05/2004,05:13,1064.75,1064.75,1064.25,1064.50,11,32,43.00
10/05/2004,05:14,1064.25,1064.75,1064.25,1064.75,8,1,9.00
10/05/2004,05:15,1064.50,1064.75,1064.50,1064.50,55,31,86.00
10/05/2004,05:16,1064.50,1064.50,1064.50,1064.50,0,14,14.00
10/05/2004,05:17,1064.50,1064.75,1064.50,1064.50,63,17,80.00
10/05/2004,05:18,1064.50,1064.75,1064.50,1064.75,2,15,17.00
10/05/2004,05:19,1064.50,1064.50,1064.25,1064.25,7,185,192.00
10/05/2004,05:20,1064.25,1064.25,1064.00,1064.25,25,31,56.00
10/05/2004,05:21,1064.00,1064.25,1064.00,1064.25,33,1,34.00
10/05/2004,05:22,1064.00,1064.00,1063.75,1063.75,1,166,167.00
10/05/2004,05:23,1063.75,1064.00,1063.75,1063.75,4,4,8.00
10/05/2004,05:24,1063.75,1063.75,1063.75,1063.75,0,45,45.00
10/05/2004,05:25,1063.75,1063.75,1063.75,1063.75,0,4,4.00
10/05/2004,05:26,1064.00,1064.00,1063.75,1063.75,1,1,2.00
10/05/2004,05:29,1064.00,1064.00,1063.50,1063.75,8,158,166.00
10/05/2004,05:30,1063.75,1063.75,1063.75,1063.75,8,0,8.00
10/05/2004,05:31,1063.75,1064.00,1063.75,1064.00,8,0,8.00
10/05/2004,05:32,1064.00,1064.00,1063.75,1063.75,10,17,27.00
10/05/2004,05:36,1064.00,1064.00,1064.00,1064.00,1,0,1.00
10/05/2004,05:37,1064.00,1064.00,1063.50,1063.50,5,34,39.00
10/05/2004,05:38,1063.75,1063.75,1063.75,1063.75,3,0,3.00
10/05/2004,05:39,1063.75,1063.75,1063.50,1063.75,10,20,30.00
10/05/2004,05:40,1063.75,1063.75,1063.75,1063.75,3,0,3.00
10/05/2004,05:41,1063.75,1063.75,1063.75,1063.75,4,0,4.00
10/05/2004,05:42,1063.50,1063.75,1063.50,1063.75,7,50,57.00
10/05/2004,05:43,1063.75,1063.75,1063.50,1063.50,5,10,15.00
10/05/2004,05:44,1063.50,1063.50,1063.50,1063.50,0,3,3.00
10/05/2004,05:45,1063.75,1063.75,1063.50,1063.50,21,5,26.00
10/05/2004,05:46,1063.50,1063.75,1063.50,1063.50,4,13,17.00
10/05/2004,05:47,1063.75,1063.75,1063.75,1063.75,10,0,10.00
10/05/2004,05:48,1063.75,1063.75,1063.75,1063.75,5,0,5.00
10/05/2004,05:50,1063.75,1063.75,1063.50,1063.50,56,21,77.00
10/05/2004,05:51,1063.50,1063.50,1063.50,1063.50,0,3,3.00
10/05/2004,05:52,1063.75,1063.75,1063.75,1063.75,30,0,30.00
10/05/2004,05:54,1063.75,1063.75,1063.75,1063.75,30,0,30.00
10/05/2004,05:55,1063.75,1063.75,1063.50,1063.50,10,2,12.00
10/05/2004,05:56,1063.75,1063.75,1063.75,1063.75,21,0,21.00
10/05/2004,05:58,1063.75,1063.75,1063.75,1063.75,11,0,11.00
10/05/2004,05:59,1063.75,1063.75,1063.75,1063.75,2,0,2.00
10/05/2004,06:00,1063.50,1063.50,1063.50,1063.50,0,37,37.00
10/05/2004,06:01,1063.50,1063.75,1063.25,1063.50,17,26,43.00
10/05/2004,06:02,1063.50,1063.75,1063.50,1063.75,5,1,6.00
10/05/2004,06:03,1063.50,1063.50,1063.25,1063.50,6,85,91.00
10/05/2004,06:04,1063.50,1063.50,1063.50,1063.50,52,0,52.00
10/05/2004,06:05,1063.25,1063.50,1063.25,1063.50,4,2,6.00
10/05/2004,06:06,1063.50,1063.50,1063.50,1063.50,50,0,50.00
10/05/2004,06:07,1063.50,1063.50,1063.50,1063.50,24,0,24.00
10/05/2004,06:08,1063.50,1063.50,1063.50,1063.50,5,0,5.00
10/05/2004,06:09,1063.50,1063.50,1063.50,1063.50,43,0,43.00
10/05/2004,06:10,1063.25,1063.25,1063.25,1063.25,0,5,5.00
10/05/2004,06:11,1063.25,1063.50,1063.00,1063.25,19,205,224.00
10/05/2004,06:12,1063.25,1063.25,1063.25,1063.25,14,0,14.00
10/05/2004,06:13,1063.25,1063.25,1063.25,1063.25,13,0,13.00
10/05/2004,06:14,1063.25,1063.50,1063.25,1063.50,10,0,10.00
10/05/2004,06:15,1063.50,1063.50,1063.50,1063.50,1,0,1.00
10/05/2004,06:16,1063.25,1063.25,1063.25,1063.25,0,8,8.00
10/05/2004,06:17,1063.25,1063.25,1063.25,1063.25,0,3,3.00
10/05/2004,06:18,1063.25,1063.50,1063.25,1063.50,2,17,19.00
10/05/2004,06:19,1063.25,1063.25,1063.25,1063.25,0,47,47.00
10/05/2004,06:20,1063.00,1063.00,1063.00,1063.00,0,249,249.00
10/05/2004,06:21,1062.75,1063.00,1062.75,1063.00,3,3,6.00
10/05/2004,06:22,1062.75,1062.75,1062.75,1062.75,0,175,175.00
10/05/2004,06:23,1062.75,1062.75,1062.50,1062.50,0,124,124.00
10/05/2004,06:24,1062.75,1062.75,1062.25,1062.50,10,115,125.00
10/05/2004,06:25,1062.75,1062.75,1062.75,1062.75,34,0,34.00
10/05/2004,06:26,1062.75,1062.75,1062.75,1062.75,25,0,25.00
10/05/2004,06:27,1062.75,1062.75,1062.50,1062.50,179,166,345.00
10/05/2004,06:28,1062.25,1062.25,1062.25,1062.25,0,318,318.00
10/05/2004,06:29,1062.25,1062.25,1062.25,1062.25,0,15,15.00
10/05/2004,06:30,1062.25,1062.25,1062.25,1062.25,0,41,41.00
10/05/2004,06:31,1062.00,1062.25,1062.00,1062.25,16,3,19.00
10/05/2004,06:32,1062.25,1062.25,1062.00,1062.00,20,155,175.00
10/05/2004,06:33,1062.00,1062.00,1061.75,1062.00,49,22,71.00
10/05/2004,06:34,1062.00,1062.25,1062.00,1062.25,36,12,48.00
10/05/2004,06:35,1062.25,1062.25,1062.25,1062.25,10,0,10.00
10/05/2004,06:36,1062.25,1062.25,1062.25,1062.25,8,0,8.00
10/05/2004,06:37,1062.25,1062.25,1062.25,1062.25,11,0,11.00
10/05/2004,06:38,1062.00,1062.00,1062.00,1062.00,0,4,4.00
10/05/2004,06:39,1062.00,1062.00,1061.75,1061.75,0,71,71.00
10/05/2004,06:40,1062.00,1062.00,1062.00,1062.00,1,0,1.00
10/05/2004,06:41,1062.25,1062.25,1062.25,1062.25,6,0,6.00
10/05/2004,06:42,1062.25,1062.50,1062.25,1062.50,109,0,109.00
10/05/2004,06:43,1062.25,1062.25,1062.25,1062.25,0,1,1.00
10/05/2004,06:44,1062.50,1062.50,1062.50,1062.50,14,0,14.00
10/05/2004,06:45,1062.50,1062.50,1062.25,1062.50,18,1,19.00
10/05/2004,06:46,1062.25,1062.50,1062.25,1062.50,5,4,9.00
10/05/2004,06:47,1062.25,1062.25,1062.00,1062.00,1,171,172.00
10/05/2004,06:48,1062.00,1062.00,1062.00,1062.00,0,32,32.00
10/05/2004,06:49,1062.00,1062.25,1062.00,1062.00,5,115,120.00
10/05/2004,06:50,1061.75,1061.75,1061.75,1061.75,0,54,54.00
10/05/2004,06:51,1061.75,1061.75,1061.75,1061.75,0,2,2.00
10/05/2004,06:52,1061.75,1062.00,1061.75,1061.75,145,6,151.00
10/05/2004,06:53,1062.00,1062.00,1062.00,1062.00,99,0,99.00
10/05/2004,06:54,1062.25,1062.25,1062.00,1062.00,202,30,232.00
10/05/2004,06:56,1062.25,1062.25,1061.75,1062.00,5,101,106.00
10/05/2004,06:57,1062.00,1062.00,1062.00,1062.00,23,0,23.00
10/05/2004,06:58,1062.00,1062.00,1062.00,1062.00,13,0,13.00
10/05/2004,06:59,1062.00,1062.00,1062.00,1062.00,9,0,9.00
10/05/2004,07:00,1062.00,1062.00,1061.75,1061.75,2,8,10.00
10/05/2004,07:01,1062.00,1062.00,1061.75,1061.75,3,70,73.00
10/05/2004,07:02,1061.75,1062.00,1061.50,1061.75,53,206,259.00
10/05/2004,07:03,1061.75,1062.00,1061.75,1061.75,24,8,32.00
10/05/2004,07:04,1061.75,1061.75,1061.50,1061.75,7,100,107.00
10/05/2004,07:05,1061.75,1062.00,1061.50,1062.00,128,2,130.00
10/05/2004,07:06,1061.75,1062.00,1061.75,1062.00,12,1,13.00
10/05/2004,07:07,1062.00,1062.00,1061.75,1062.00,69,1,70.00
10/05/2004,07:08,1062.00,1062.00,1062.00,1062.00,31,0,31.00
10/05/2004,07:09,1062.00,1062.00,1061.50,1061.75,61,567,628.00
10/05/2004,07:10,1061.75,1061.75,1061.50,1061.75,6,3,9.00
10/05/2004,07:11,1061.75,1061.75,1061.75,1061.75,283,0,283.00
10/05/2004,07:12,1061.75,1061.75,1061.75,1061.75,46,0,46.00
10/05/2004,07:13,1061.75,1061.75,1061.50,1061.50,46,1,47.00
10/05/2004,07:14,1061.50,1061.75,1061.50,1061.75,7,2,9.00
10/05/2004,07:15,1061.75,1061.75,1061.75,1061.75,154,0,154.00
10/05/2004,07:16,1061.75,1061.75,1061.75,1061.75,18,0,18.00
10/05/2004,07:17,1061.75,1061.75,1061.75,1061.75,40,0,40.00
10/05/2004,07:18,1061.75,1062.00,1061.75,1062.00,4,0,4.00
10/05/2004,07:19,1062.00,1062.00,1061.75,1061.75,2,30,32.00
10/05/2004,07:20,1061.75,1061.75,1061.50,1061.75,4,153,157.00
10/05/2004,07:21,1061.75,1061.75,1061.75,1061.75,59,0,59.00
10/05/2004,07:22,1061.75,1062.00,1061.75,1062.00,244,22,266.00
10/05/2004,07:23,1062.00,1062.00,1062.00,1062.00,12,0,12.00
10/05/2004,07:24,1062.00,1062.00,1061.75,1061.75,6,322,328.00
10/05/2004,07:25,1061.75,1061.75,1061.50,1061.75,2,46,48.00
10/05/2004,07:26,1061.50,1061.50,1061.50,1061.50,0,4,4.00
10/05/2004,07:27,1061.50,1061.50,1061.25,1061.50,65,124,189.00
10/05/2004,07:28,1061.50,1061.50,1061.25,1061.25,22,8,30.00
10/05/2004,07:29,1061.25,1061.25,1061.25,1061.25,0,13,13.00
10/05/2004,07:30,1061.25,1061.50,1061.25,1061.25,10,103,113.00
10/05/2004,07:31,1061.50,1061.50,1061.50,1061.50,191,0,191.00
10/05/2004,07:32,1061.50,1061.75,1061.50,1061.50,19,32,51.00
10/05/2004,07:33,1061.25,1061.25,1061.25,1061.25,0,5,5.00
10/05/2004,07:34,1061.25,1061.25,1061.00,1061.25,41,244,285.00
10/05/2004,07:35,1061.50,1061.50,1061.25,1061.25,2,94,96.00
10/05/2004,07:36,1061.25,1061.25,1061.25,1061.25,0,114,114.00
10/05/2004,07:37,1061.25,1061.50,1061.25,1061.50,3,46,49.00
10/05/2004,07:38,1061.25,1061.50,1061.25,1061.50,2,23,25.00
10/05/2004,07:39,1061.25,1061.25,1061.25,1061.25,0,162,162.00
10/05/2004,07:40,1061.25,1061.25,1061.00,1061.25,1,3,4.00
10/05/2004,07:41,1061.00,1061.00,1061.00,1061.00,0,22,22.00
10/05/2004,07:42,1061.00,1061.25,1061.00,1061.25,2,13,15.00
10/05/2004,07:43,1061.25,1061.25,1061.00,1061.25,177,6,183.00
10/05/2004,07:44,1061.25,1061.50,1061.00,1061.25,78,55,133.00
10/05/2004,07:45,1061.25,1061.75,1061.25,1061.50,179,6,185.00
10/05/2004,07:46,1061.75,1061.75,1061.75,1061.75,31,0,31.00
10/05/2004,07:47,1061.75,1061.75,1061.50,1061.50,5,1,6.00
10/05/2004,07:49,1061.75,1061.75,1061.50,1061.50,2,1,3.00
10/05/2004,07:50,1061.50,1061.75,1061.50,1061.50,5,27,32.00
10/05/2004,07:51,1061.50,1061.50,1061.50,1061.50,0,3,3.00
10/05/2004,07:52,1061.50,1061.50,1061.50,1061.50,0,95,95.00
10/05/2004,07:53,1061.50,1061.50,1061.25,1061.50,3,66,69.00
10/05/2004,07:54,1061.50,1061.50,1061.50,1061.50,39,0,39.00
10/05/2004,07:55,1061.25,1061.25,1061.25,1061.25,0,62,62.00
10/05/2004,07:56,1061.25,1061.50,1061.25,1061.50,2,63,65.00
10/05/2004,07:57,1061.25,1061.50,1061.00,1061.00,121,244,365.00
10/05/2004,07:58,1061.00,1061.25,1061.00,1061.00,5,4,9.00
10/05/2004,07:59,1061.00,1061.25,1061.00,1061.00,2,262,264.00
10/05/2004,08:00,1061.00,1061.25,1061.00,1061.00,11,68,79.00
10/05/2004,08:01,1060.75,1061.00,1060.75,1060.75,12,75,87.00
10/05/2004,08:02,1060.75,1061.00,1060.75,1060.75,257,147,404.00
10/05/2004,08:03,1060.75,1061.00,1060.50,1060.75,95,223,318.00
10/05/2004,08:04,1060.75,1061.00,1060.75,1060.75,281,16,297.00
10/05/2004,08:05,1060.75,1060.75,1060.75,1060.75,0,396,396.00
10/05/2004,08:06,1060.50,1060.75,1060.25,1060.25,8,339,347.00
10/05/2004,08:07,1060.25,1060.25,1060.00,1060.00,136,651,787.00
10/05/2004,08:08,1060.25,1060.50,1059.75,1059.75,444,605,1049.00
10/05/2004,08:09,1059.75,1060.25,1059.75,1060.00,337,473,810.00
10/05/2004,08:10,1060.25,1060.50,1059.75,1060.00,159,203,362.00
10/05/2004,08:11,1060.00,1060.25,1060.00,1060.25,38,149,187.00
10/05/2004,08:12,1060.25,1060.50,1060.25,1060.25,121,11,132.00
10/05/2004,08:13,1060.25,1060.50,1060.25,1060.50,123,19,142.00
10/05/2004,08:14,1060.50,1060.50,1060.00,1060.00,4,81,85.00
10/05/2004,08:15,1060.00,1060.25,1060.00,1060.00,21,6,27.00
10/05/2004,08:16,1060.00,1060.25,1060.00,1060.00,31,10,41.00
10/05/2004,08:17,1060.25,1060.25,1060.00,1060.25,203,2,205.00
10/05/2004,08:18,1060.25,1060.50,1060.25,1060.25,12,106,118.00
10/05/2004,08:19,1060.50,1060.50,1060.00,1060.00,4,118,122.00
10/05/2004,08:20,1060.25,1060.25,1060.00,1060.25,57,2,59.00
10/05/2004,08:21,1060.00,1060.25,1060.00,1060.25,11,10,21.00
10/05/2004,08:22,1060.25,1060.25,1060.00,1060.00,41,2,43.00
10/05/2004,08:23,1060.25,1060.25,1060.25,1060.25,5,0,5.00
10/05/2004,08:24,1060.00,1060.25,1060.00,1060.25,13,1,14.00
10/05/2004,08:25,1060.25,1060.25,1060.00,1060.25,85,3,88.00
10/05/2004,08:26,1060.25,1060.50,1060.25,1060.25,115,22,137.00
10/05/2004,08:27,1060.50,1060.50,1060.25,1060.50,102,2,104.00
10/05/2004,08:28,1060.25,1060.50,1060.25,1060.50,21,73,94.00
10/05/2004,08:29,1060.50,1060.50,1060.25,1060.25,359,18,377.00
10/05/2004,08:30,1060.25,1061.00,1060.25,1061.00,1181,28,1209.00
10/05/2004,08:31,1060.75,1061.00,1059.50,1060.75,2687,4059,6746.00
10/05/2004,08:32,1060.75,1061.00,1060.00,1060.50,812,2196,3008.00
10/05/2004,08:33,1060.50,1060.75,1060.25,1060.50,807,852,1659.00
10/05/2004,08:34,1060.25,1060.75,1060.00,1060.50,2000,1231,3231.00
10/05/2004,08:35,1060.50,1060.75,1060.25,1060.25,1050,723,1773.00
10/05/2004,08:36,1060.50,1061.00,1060.25,1061.00,1278,1100,2378.00
10/05/2004,08:37,1061.00,1061.25,1060.50,1060.75,1519,933,2452.00
10/05/2004,08:38,1060.75,1060.75,1060.25,1060.50,881,489,1370.00
10/05/2004,08:39,1060.75,1061.00,1060.25,1060.50,1571,1479,3050.00
10/05/2004,08:40,1060.75,1060.75,1060.25,1060.25,343,1244,1587.00
10/05/2004,08:41,1060.50,1060.75,1060.25,1060.25,789,141,930.00
10/05/2004,08:42,1060.50,1060.75,1060.25,1060.75,903,1106,2009.00
10/05/2004,08:43,1060.75,1061.00,1060.75,1060.75,941,129,1070.00
10/05/2004,08:44,1061.00,1061.25,1060.75,1060.75,876,1219,2095.00
10/05/2004,08:45,1060.75,1061.00,1060.50,1060.50,284,1739,2023.00
10/05/2004,08:46,1060.75,1060.75,1060.25,1060.50,875,1118,1993.00
10/05/2004,08:47,1060.50,1060.50,1059.75,1059.75,280,1677,1957.00
10/05/2004,08:48,1059.75,1060.25,1059.75,1059.75,1090,432,1522.00
10/05/2004,08:49,1059.75,1060.25,1059.75,1060.00,1526,920,2446.00
10/05/2004,08:50,1060.00,1060.50,1059.75,1060.50,2782,162,2944.00
10/05/2004,08:51,1060.50,1060.75,1060.25,1060.50,713,410,1123.00
10/05/2004,08:52,1060.50,1060.75,1060.25,1060.50,428,159,587.00
10/05/2004,08:53,1060.50,1061.00,1060.50,1060.75,725,187,912.00
10/05/2004,08:54,1060.75,1061.00,1060.75,1061.00,59,431,490.00
10/05/2004,08:55,1061.00,1061.00,1060.50,1060.75,269,466,735.00
10/05/2004,08:56,1061.00,1061.00,1060.50,1060.50,71,416,487.00
10/05/2004,08:57,1060.75,1060.75,1060.25,1060.25,206,1165,1371.00
10/05/2004,08:58,1060.25,1060.50,1060.00,1060.25,587,1439,2026.00
10/05/2004,08:59,1060.25,1060.50,1060.00,1060.25,258,151,409.00
10/05/2004,09:00,1060.25,1060.50,1060.25,1060.25,443,363,806.00
10/05/2004,09:01,1060.25,1060.25,1059.00,1059.00,1599,2799,4398.00
10/05/2004,09:02,1059.25,1060.25,1059.00,1059.50,3807,1839,5646.00
10/05/2004,09:03,1059.50,1060.00,1059.25,1059.50,1004,1137,2141.00
10/05/2004,09:04,1059.50,1059.75,1058.75,1059.00,859,3899,4758.00
10/05/2004,09:05,1059.00,1059.50,1058.25,1058.50,2148,3905,6053.00
10/05/2004,09:06,1058.50,1059.00,1058.50,1058.75,1643,701,2344.00
10/05/2004,09:07,1058.75,1059.25,1058.50,1059.00,1064,2064,3128.00
10/05/2004,09:08,1059.00,1059.75,1058.75,1059.25,2707,773,3480.00
10/05/2004,09:09,1059.25,1059.50,1059.25,1059.50,1203,418,1621.00
10/05/2004,09:10,1059.50,1059.75,1059.25,1059.25,1144,1053,2197.00
10/05/2004,09:11,1059.25,1059.50,1058.75,1058.75,837,1950,2787.00
10/05/2004,09:12,1058.75,1059.50,1058.75,1059.00,568,814,1382.00
10/05/2004,09:13,1059.25,1059.25,1058.75,1059.25,779,715,1494.00
10/05/2004,09:14,1059.50,1059.50,1059.00,1059.25,529,340,869.00
10/05/2004,09:15,1059.25,1059.50,1058.75,1059.00,850,2043,2893.00
10/05/2004,09:16,1059.00,1059.50,1058.75,1059.25,1247,118,1365.00
10/05/2004,09:17,1059.50,1060.25,1059.00,1059.75,3339,1168,4507.00
10/05/2004,09:18,1060.00,1060.25,1059.75,1059.75,1869,1219,3088.00
10/05/2004,09:19,1060.00,1060.25,1059.75,1060.25,862,214,1076.00
10/05/2004,09:20,1060.25,1060.25,1059.50,1059.75,442,952,1394.00
10/05/2004,09:21,1060.00,1060.00,1059.75,1059.75,1847,699,2546.00
10/05/2004,09:22,1060.00,1060.50,1059.75,1060.25,1186,911,2097.00
10/05/2004,09:23,1060.50,1060.50,1060.00,1060.00,489,478,967.00
10/05/2004,09:24,1060.00,1060.25,1059.75,1060.00,212,590,802.00
10/05/2004,09:25,1060.25,1060.25,1060.00,1060.00,7,677,684.00
10/05/2004,09:26,1060.00,1060.25,1060.00,1060.00,29,681,710.00
10/05/2004,09:27,1060.00,1060.75,1060.00,1060.75,2278,556,2834.00
10/05/2004,09:28,1060.75,1061.25,1060.50,1061.00,3482,505,3987.00
10/05/2004,09:29,1061.25,1062.00,1061.25,1061.50,4029,1743,5772.00
10/05/2004,09:30,1061.50,1061.75,1061.25,1061.25,891,1167,2058.00
10/05/2004,09:31,1061.25,1061.75,1061.25,1061.50,807,363,1170.00
10/05/2004,09:32,1061.75,1062.00,1061.50,1061.75,1006,1197,2203.00
10/05/2004,09:33,1061.50,1061.75,1061.50,1061.50,33,1134,1167.00
10/05/2004,09:34,1061.50,1061.75,1061.25,1061.75,867,300,1167.00
10/05/2004,09:35,1061.50,1061.75,1061.25,1061.50,112,834,946.00
10/05/2004,09:36,1061.50,1061.50,1061.25,1061.25,74,809,883.00
10/05/2004,09:37,1061.25,1061.25,1060.75,1060.75,126,2342,2468.00
10/05/2004,09:38,1061.00,1061.25,1060.75,1061.25,642,1110,1752.00
10/05/2004,09:39,1061.00,1061.50,1061.00,1061.25,925,270,1195.00
10/05/2004,09:40,1061.25,1061.50,1061.00,1061.25,711,598,1309.00
10/05/2004,09:41,1061.25,1062.00,1061.25,1062.00,1696,646,2342.00
10/05/2004,09:42,1062.00,1062.00,1061.75,1062.00,103,558,661.00
10/05/2004,09:43,1061.75,1061.75,1061.25,1061.25,78,811,889.00
10/05/2004,09:44,1061.50,1061.75,1061.50,1061.75,1251,79,1330.00
10/05/2004,09:45,1061.75,1062.25,1061.50,1062.25,2454,707,3161.00
10/05/2004,09:46,1062.00,1062.25,1061.50,1061.75,250,1077,1327.00
10/05/2004,09:47,1061.75,1061.75,1061.00,1061.00,302,2069,2371.00
10/05/2004,09:48,1061.00,1061.25,1061.00,1061.00,284,173,457.00
10/05/2004,09:49,1061.00,1061.25,1060.75,1061.25,971,1171,2142.00
10/05/2004,09:50,1061.25,1061.50,1061.00,1061.00,646,132,778.00
10/05/2004,09:51,1061.00,1061.25,1060.75,1061.25,44,398,442.00
10/05/2004,09:52,1061.00,1061.25,1061.00,1061.25,108,553,661.00
10/05/2004,09:53,1061.00,1061.25,1060.75,1060.75,148,798,946.00
10/05/2004,09:54,1060.75,1061.00,1060.50,1060.75,559,595,1154.00
10/05/2004,09:55,1060.50,1061.00,1060.25,1060.75,877,1343,2220.00
10/05/2004,09:56,1060.75,1061.25,1060.75,1060.75,260,187,447.00
10/05/2004,09:57,1060.75,1061.00,1060.75,1060.75,188,15,203.00
10/05/2004,09:58,1060.75,1061.00,1060.50,1060.75,164,451,615.00
10/05/2004,09:59,1060.75,1061.00,1060.75,1061.00,583,520,1103.00
10/05/2004,10:00,1061.00,1061.25,1061.00,1061.00,388,547,935.00
10/05/2004,10:01,1061.00,1061.25,1060.75,1060.75,389,176,565.00
10/05/2004,10:02,1060.75,1060.75,1060.25,1060.50,591,1421,2012.00
10/05/2004,10:03,1060.50,1060.75,1060.50,1060.75,278,116,394.00
10/05/2004,10:04,1060.75,1061.25,1060.50,1061.00,987,137,1124.00
10/05/2004,10:05,1061.25,1061.25,1061.00,1061.25,416,236,652.00
10/05/2004,10:06,1061.25,1061.25,1061.00,1061.00,218,394,612.00
10/05/2004,10:07,1061.00,1061.50,1060.75,1061.50,2721,133,2854.00
10/05/2004,10:08,1061.25,1061.50,1061.25,1061.50,147,747,894.00
10/05/2004,10:09,1061.50,1061.50,1061.25,1061.25,24,239,263.00
10/05/2004,10:10,1061.50,1061.50,1060.50,1061.00,859,1645,2504.00
10/05/2004,10:11,1061.00,1061.00,1060.75,1061.00,20,951,971.00
10/05/2004,10:12,1060.75,1061.00,1060.50,1060.75,156,264,420.00
10/05/2004,10:13,1060.75,1060.75,1060.25,1060.50,165,617,782.00
10/05/2004,10:14,1060.50,1060.75,1060.50,1060.75,8,950,958.00
10/05/2004,10:15,1060.50,1061.50,1060.50,1061.25,3020,146,3166.00
10/05/2004,10:16,1061.50,1061.50,1061.25,1061.25,43,526,569.00
10/05/2004,10:17,1061.25,1061.50,1061.25,1061.50,15,209,224.00
10/05/2004,10:18,1061.25,1061.75,1061.25,1061.50,2109,522,2631.00
10/05/2004,10:19,1061.25,1061.50,1061.25,1061.50,972,22,994.00
10/05/2004,10:20,1061.50,1061.50,1061.00,1061.25,552,457,1009.00
10/05/2004,10:21,1061.00,1061.25,1061.00,1061.00,145,141,286.00
10/05/2004,10:22,1061.25,1061.25,1061.25,1061.25,275,0,275.00
10/05/2004,10:23,1061.25,1061.50,1061.00,1061.25,48,261,309.00
10/05/2004,10:24,1061.25,1061.25,1060.25,1060.50,332,1762,2094.00
10/05/2004,10:25,1060.50,1060.75,1060.50,1060.50,400,875,1275.00
10/05/2004,10:26,1060.50,1060.75,1060.50,1060.50,66,528,594.00
10/05/2004,10:27,1060.50,1060.75,1060.25,1060.50,109,492,601.00
10/05/2004,10:28,1060.50,1060.50,1060.25,1060.25,187,733,920.00
10/05/2004,10:29,1060.25,1060.75,1060.00,1060.50,832,318,1150.00
10/05/2004,10:30,1060.75,1060.75,1060.50,1060.50,34,176,210.00
10/05/2004,10:31,1060.75,1060.75,1060.25,1060.50,340,539,879.00
10/05/2004,10:32,1060.50,1060.75,1060.25,1060.50,231,215,446.00
10/05/2004,10:33,1060.75,1061.00,1060.50,1060.50,895,823,1718.00
10/05/2004,10:34,1060.50,1060.75,1060.25,1060.50,271,88,359.00
10/05/2004,10:35,1060.50,1061.00,1060.50,1061.00,903,598,1501.00
10/05/2004,10:36,1060.75,1061.00,1060.75,1061.00,23,38,61.00
10/05/2004,10:37,1061.00,1061.00,1060.50,1060.75,9,661,670.00
10/05/2004,10:38,1060.50,1060.75,1060.50,1060.50,5,86,91.00
10/05/2004,10:39,1060.50,1060.75,1060.50,1060.75,219,77,296.00
10/05/2004,10:40,1060.75,1060.75,1060.50,1060.75,224,1,225.00
10/05/2004,10:41,1060.50,1060.75,1060.50,1060.75,9,11,20.00
10/05/2004,10:42,1060.75,1061.00,1060.50,1061.00,607,10,617.00
10/05/2004,10:43,1060.75,1061.00,1060.75,1060.75,39,117,156.00
10/05/2004,10:44,1060.75,1061.25,1060.75,1061.00,843,898,1741.00
10/05/2004,10:45,1061.00,1061.25,1060.75,1061.00,424,32,456.00
10/05/2004,10:46,1061.00,1061.25,1060.75,1061.00,308,319,627.00
10/05/2004,10:47,1061.25,1061.25,1060.75,1060.75,150,164,314.00
10/05/2004,10:48,1061.00,1061.25,1060.75,1061.00,127,7,134.00
10/05/2004,10:49,1061.00,1061.50,1061.00,1061.25,746,70,816.00
10/05/2004,10:50,1061.25,1061.50,1061.25,1061.50,687,223,910.00
10/05/2004,10:51,1061.50,1061.50,1061.25,1061.25,13,30,43.00
10/05/2004,10:52,1061.25,1061.50,1061.00,1061.25,386,616,1002.00
10/05/2004,10:53,1061.50,1061.50,1061.00,1061.25,14,396,410.00
10/05/2004,10:54,1061.00,1061.25,1061.00,1061.25,148,45,193.00
10/05/2004,10:55,1061.25,1061.50,1061.00,1061.25,141,231,372.00
10/05/2004,10:56,1061.25,1061.25,1061.00,1061.25,336,18,354.00
10/05/2004,10:57,1061.25,1061.25,1061.00,1061.00,85,10,95.00
10/05/2004,10:58,1061.00,1061.25,1061.00,1061.00,32,13,45.00
10/05/2004,10:59,1061.00,1061.25,1060.75,1060.75,7,593,600.00
10/05/2004,11:00,1060.75,1061.25,1060.75,1061.00,317,858,1175.00
10/05/2004,11:01,1061.00,1061.25,1061.00,1061.00,1,561,562.00
10/05/2004,11:02,1061.00,1061.25,1061.00,1061.00,2,224,226.00
10/05/2004,11:03,1061.25,1061.25,1060.75,1061.25,983,66,1049.00
10/05/2004,11:04,1061.25,1061.25,1061.00,1061.25,297,3,300.00
10/05/2004,11:05,1061.00,1061.25,1061.00,1061.00,20,119,139.00
10/05/2004,11:06,1061.25,1061.25,1061.00,1061.00,227,301,528.00
10/05/2004,11:07,1061.00,1061.25,1061.00,1061.00,1,9,10.00
10/05/2004,11:08,1061.00,1061.25,1061.00,1061.25,18,6,24.00
10/05/2004,11:09,1061.25,1061.50,1061.25,1061.50,444,5,449.00
10/05/2004,11:10,1061.25,1061.25,1060.75,1061.00,34,741,775.00
10/05/2004,11:11,1060.75,1061.00,1060.25,1060.25,552,2257,2809.00
10/05/2004,11:12,1060.25,1061.25,1060.25,1061.25,1313,380,1693.00
10/05/2004,11:13,1061.25,1061.50,1061.00,1061.25,902,146,1048.00
10/05/2004,11:14,1061.25,1061.50,1061.00,1061.25,620,163,783.00
10/05/2004,11:15,1061.25,1061.50,1061.00,1061.25,40,250,290.00
10/05/2004,11:16,1061.00,1061.50,1060.75,1061.50,429,241,670.00
10/05/2004,11:17,1061.25,1061.75,1061.00,1061.75,729,204,933.00
10/05/2004,11:18,1061.50,1061.75,1061.25,1061.50,254,532,786.00
10/05/2004,11:19,1061.50,1061.75,1061.50,1061.50,197,122,319.00
10/05/2004,11:20,1061.75,1062.00,1061.50,1061.75,1161,509,1670.00
10/05/2004,11:21,1061.75,1062.00,1061.50,1061.75,395,187,582.00
10/05/2004,11:22,1061.50,1061.75,1061.25,1061.25,157,572,729.00
10/05/2004,11:23,1061.50,1061.50,1061.25,1061.50,186,21,207.00
10/05/2004,11:24,1061.50,1061.75,1061.25,1061.25,75,104,179.00
10/05/2004,11:25,1061.50,1061.50,1061.25,1061.50,107,8,115.00
10/05/2004,11:26,1061.50,1061.75,1061.50,1061.50,7,122,129.00
10/05/2004,11:27,1061.25,1061.50,1061.25,1061.50,79,20,99.00
10/05/2004,11:28,1061.25,1061.50,1061.25,1061.50,22,114,136.00
10/05/2004,11:29,1061.50,1061.50,1061.25,1061.50,91,20,111.00
10/05/2004,11:30,1061.50,1061.75,1061.50,1061.50,101,11,112.00
10/05/2004,11:31,1061.50,1061.75,1061.50,1061.75,108,9,117.00
10/05/2004,11:32,1061.50,1062.00,1061.50,1061.75,342,176,518.00
10/05/2004,11:33,1061.50,1062.75,1061.50,1062.50,2994,439,3433.00
10/05/2004,11:34,1062.25,1063.00,1062.25,1062.75,2011,477,2488.00
10/05/2004,11:35,1062.75,1063.00,1062.50,1062.75,1143,401,1544.00
10/05/2004,11:36,1063.00,1063.00,1062.75,1062.75,389,163,552.00
10/05/2004,11:37,1063.00,1063.00,1062.75,1062.75,662,101,763.00
10/05/2004,11:38,1062.75,1063.50,1062.75,1063.25,2913,657,3570.00
10/05/2004,11:39,1063.25,1063.50,1063.00,1063.25,838,211,1049.00
10/05/2004,11:40,1063.50,1063.50,1063.25,1063.50,689,96,785.00
10/05/2004,11:41,1063.25,1063.50,1063.00,1063.25,452,620,1072.00
10/05/2004,11:42,1063.25,1063.50,1063.25,1063.25,29,111,140.00
10/05/2004,11:43,1063.25,1063.50,1063.00,1063.00,28,629,657.00
10/05/2004,11:44,1063.00,1063.25,1063.00,1063.00,1550,198,1748.00
10/05/2004,11:45,1063.00,1063.25,1063.00,1063.00,89,96,185.00
10/05/2004,11:46,1063.25,1063.25,1063.00,1063.00,41,35,76.00
10/05/2004,11:47,1063.25,1063.50,1063.00,1063.25,758,319,1077.00
10/05/2004,11:48,1063.50,1063.50,1063.25,1063.25,53,277,330.00
10/05/2004,11:49,1063.50,1063.50,1063.25,1063.50,106,56,162.00
10/05/2004,11:50,1063.25,1063.50,1063.00,1063.25,44,632,676.00
10/05/2004,11:51,1063.00,1063.50,1063.00,1063.25,482,207,689.00
10/05/2004,11:52,1063.50,1063.75,1063.25,1063.75,1839,70,1909.00
10/05/2004,11:53,1063.75,1063.75,1063.50,1063.50,839,26,865.00
10/05/2004,11:54,1063.50,1063.75,1063.25,1063.25,184,539,723.00
10/05/2004,11:55,1063.25,1063.50,1063.25,1063.50,19,314,333.00
10/05/2004,11:56,1063.25,1063.50,1063.25,1063.25,117,107,224.00
10/05/2004,11:57,1063.25,1063.50,1063.00,1063.00,4,1154,1158.00
10/05/2004,11:58,1063.00,1063.25,1063.00,1063.00,45,776,821.00
10/05/2004,11:59,1063.00,1063.25,1062.75,1062.75,13,537,550.00
10/05/2004,12:00,1062.75,1063.00,1062.50,1062.75,90,1023,1113.00
10/05/2004,12:01,1062.75,1062.75,1062.50,1062.50,350,39,389.00
10/05/2004,12:02,1062.75,1062.75,1062.50,1062.50,260,2,262.00
10/05/2004,12:03,1062.50,1063.00,1062.50,1062.75,377,18,395.00
10/05/2004,12:04,1062.75,1063.00,1062.50,1062.50,110,203,313.00
10/05/2004,12:05,1062.75,1062.75,1062.50,1062.50,61,2,63.00
10/05/2004,12:06,1062.50,1062.75,1062.50,1062.50,157,25,182.00
10/05/2004,12:07,1062.50,1062.75,1062.50,1062.75,57,5,62.00
10/05/2004,12:08,1062.75,1063.00,1062.75,1063.00,298,4,302.00
10/05/2004,12:09,1062.75,1063.00,1062.75,1063.00,65,7,72.00
10/05/2004,12:10,1063.00,1063.00,1062.75,1062.75,27,253,280.00
10/05/2004,12:11,1062.75,1063.00,1062.75,1062.75,49,344,393.00
10/05/2004,12:12,1063.00,1063.00,1063.00,1063.00,4,0,4.00
10/05/2004,12:13,1062.75,1063.00,1062.50,1062.75,29,406,435.00
10/05/2004,12:14,1062.75,1063.00,1062.75,1062.75,127,2,129.00
10/05/2004,12:15,1062.75,1063.00,1062.75,1063.00,4,9,13.00
10/05/2004,12:16,1062.75,1063.00,1062.75,1062.75,9,70,79.00
10/05/2004,12:17,1062.75,1062.75,1062.50,1062.75,204,111,315.00
10/05/2004,12:18,1062.75,1063.00,1062.50,1063.00,163,17,180.00
10/05/2004,12:19,1062.75,1063.00,1062.75,1062.75,5,12,17.00
10/05/2004,12:20,1062.75,1063.00,1062.50,1062.50,15,179,194.00
10/05/2004,12:21,1062.75,1062.75,1062.50,1062.75,187,26,213.00
10/05/2004,12:22,1062.75,1062.75,1062.50,1062.50,172,12,184.00
10/05/2004,12:23,1062.75,1062.75,1062.50,1062.50,4,6,10.00
10/05/2004,12:24,1062.75,1062.75,1062.50,1062.50,8,465,473.00
10/05/2004,12:25,1062.50,1062.50,1062.25,1062.50,300,350,650.00
10/05/2004,12:26,1062.50,1062.50,1062.00,1062.25,85,752,837.00
10/05/2004,12:27,1062.25,1062.25,1061.75,1062.25,489,713,1202.00
10/05/2004,12:28,1062.00,1062.25,1062.00,1062.00,11,17,28.00
10/05/2004,12:29,1062.00,1062.25,1061.75,1062.00,116,596,712.00
10/05/2004,12:30,1061.75,1062.25,1061.75,1062.25,339,4,343.00
10/05/2004,12:31,1062.00,1062.50,1062.00,1062.25,440,60,500.00
10/05/2004,12:32,1062.25,1062.50,1062.25,1062.50,849,3,852.00
10/05/2004,12:33,1062.50,1062.75,1062.50,1062.50,106,136,242.00
10/05/2004,12:34,1062.25,1062.50,1062.25,1062.50,467,1,468.00
10/05/2004,12:35,1062.50,1062.75,1062.50,1062.50,67,95,162.00
10/05/2004,12:36,1062.50,1062.75,1062.25,1062.25,13,269,282.00
10/05/2004,12:37,1062.50,1062.50,1062.00,1062.00,35,389,424.00
10/05/2004,12:38,1062.25,1062.25,1062.00,1062.25,377,33,410.00
10/05/2004,12:39,1062.25,1062.50,1062.00,1062.25,429,58,487.00
10/05/2004,12:40,1062.50,1062.50,1062.00,1062.25,158,179,337.00
10/05/2004,12:41,1062.25,1062.25,1062.00,1062.25,263,7,270.00
10/05/2004,12:42,1062.25,1062.25,1062.00,1062.25,503,19,522.00
10/05/2004,12:43,1062.00,1062.25,1062.00,1062.00,3,36,39.00
10/05/2004,12:44,1062.00,1062.25,1061.75,1061.75,1,380,381.00
10/05/2004,12:45,1061.75,1062.00,1061.75,1061.75,12,72,84.00
10/05/2004,12:46,1061.75,1061.75,1061.50,1061.50,186,737,923.00
10/05/2004,12:47,1061.50,1061.75,1061.25,1061.50,198,646,844.00
10/05/2004,12:48,1061.50,1061.50,1061.25,1061.50,29,15,44.00
10/05/2004,12:49,1061.50,1061.50,1061.25,1061.25,511,1186,1697.00
10/05/2004,12:50,1061.25,1061.50,1061.00,1061.00,759,587,1346.00
10/05/2004,12:51,1061.25,1061.25,1060.75,1061.00,315,1349,1664.00
10/05/2004,12:52,1061.00,1061.25,1060.75,1060.75,26,486,512.00
10/05/2004,12:53,1061.00,1061.00,1060.25,1060.50,91,1712,1803.00
10/05/2004,12:54,1060.50,1060.75,1060.25,1060.75,523,59,582.00
10/05/2004,12:55,1060.75,1061.00,1060.50,1060.75,466,330,796.00
10/05/2004,12:56,1060.50,1060.75,1060.50,1060.75,506,70,576.00
10/05/2004,12:57,1060.50,1060.75,1060.50,1060.50,8,16,24.00
10/05/2004,12:58,1060.50,1060.75,1060.25,1060.75,240,382,622.00
10/05/2004,12:59,1060.75,1060.75,1060.25,1060.25,8,300,308.00
10/05/2004,13:00,1060.50,1060.50,1060.00,1060.00,556,1561,2117.00
10/05/2004,13:01,1060.00,1060.25,1059.50,1060.00,1395,1686,3081.00
10/05/2004,13:02,1060.00,1060.25,1059.50,1060.25,833,551,1384.00
10/05/2004,13:03,1060.25,1060.25,1059.75,1059.75,27,280,307.00
10/05/2004,13:04,1060.00,1060.25,1059.75,1060.00,271,104,375.00
10/05/2004,13:05,1060.25,1060.50,1060.00,1060.25,839,93,932.00
10/05/2004,13:06,1060.25,1060.50,1060.25,1060.50,150,160,310.00
10/05/2004,13:07,1060.50,1060.50,1059.75,1059.75,51,1502,1553.00
10/05/2004,13:08,1059.75,1060.00,1059.75,1059.75,63,854,917.00
10/05/2004,13:09,1059.75,1060.00,1058.75,1059.25,960,2807,3767.00
10/05/2004,13:10,1059.00,1059.75,1059.00,1059.50,1740,343,2083.00
10/05/2004,13:11,1059.50,1059.75,1059.50,1059.50,87,272,359.00
10/05/2004,13:12,1059.50,1059.75,1059.50,1059.50,162,287,449.00
10/05/2004,13:13,1059.75,1059.75,1059.50,1059.50,37,112,149.00
10/05/2004,13:14,1059.75,1059.75,1059.00,1059.00,85,1029,1114.00
10/05/2004,13:15,1059.00,1059.50,1059.00,1059.50,1877,746,2623.00
10/05/2004,13:16,1059.75,1059.75,1059.25,1059.50,241,255,496.00
10/05/2004,13:17,1059.50,1059.50,1059.00,1059.00,116,1065,1181.00
10/05/2004,13:18,1059.00,1059.25,1058.50,1059.00,657,1861,2518.00
10/05/2004,13:19,1059.25,1059.25,1059.00,1059.00,105,55,160.00
10/05/2004,13:20,1059.00,1059.00,1058.25,1058.50,840,2257,3097.00
10/05/2004,13:21,1058.50,1058.75,1058.00,1058.25,876,3070,3946.00
10/05/2004,13:22,1058.25,1058.75,1058.00,1058.75,2011,1004,3015.00
10/05/2004,13:23,1058.50,1058.75,1058.00,1058.50,662,1502,2164.00
10/05/2004,13:24,1058.25,1059.00,1058.25,1058.75,1257,583,1840.00
10/05/2004,13:25,1058.50,1058.75,1058.25,1058.50,1405,397,1802.00
10/05/2004,13:26,1058.50,1058.75,1058.25,1058.50,820,120,940.00
10/05/2004,13:27,1058.50,1058.50,1057.75,1058.50,983,3648,4631.00
10/05/2004,13:28,1058.50,1058.50,1058.25,1058.25,99,169,268.00
10/05/2004,13:29,1058.50,1058.50,1058.25,1058.25,173,129,302.00
10/05/2004,13:30,1058.25,1059.00,1058.25,1058.75,3690,1153,4843.00
10/05/2004,13:31,1058.75,1059.75,1058.50,1059.75,3981,666,4647.00
10/05/2004,13:32,1059.50,1059.50,1059.00,1059.50,311,899,1210.00
10/05/2004,13:33,1059.25,1059.50,1059.00,1059.25,1038,393,1431.00
10/05/2004,13:34,1059.25,1060.00,1059.00,1059.75,1718,382,2100.00
10/05/2004,13:35,1059.75,1060.25,1059.75,1059.75,1233,396,1629.00
10/05/2004,13:36,1060.00,1060.00,1059.50,1059.50,132,1339,1471.00
10/05/2004,13:37,1059.50,1060.00,1059.50,1060.00,688,74,762.00
10/05/2004,13:38,1060.00,1060.00,1059.50,1059.50,148,1072,1220.00
10/05/2004,13:39,1059.50,1059.75,1059.50,1059.50,35,102,137.00
10/05/2004,13:40,1059.50,1059.50,1058.75,1059.00,126,2041,2167.00
10/05/2004,13:41,1059.00,1059.00,1058.75,1059.00,332,102,434.00
10/05/2004,13:42,1059.00,1059.25,1058.75,1059.25,613,423,1036.00
10/05/2004,13:43,1059.25,1059.75,1059.25,1059.50,741,72,813.00
10/05/2004,13:44,1059.50,1059.75,1059.50,1059.75,198,438,636.00
10/05/2004,13:45,1059.50,1059.75,1059.25,1059.50,1247,2725,3972.00
10/05/2004,13:46,1059.50,1059.50,1058.75,1058.75,439,2103,2542.00
10/05/2004,13:47,1059.00,1059.00,1058.75,1058.75,501,814,1315.00
10/05/2004,13:48,1058.50,1058.75,1058.00,1058.00,274,2080,2354.00
10/05/2004,13:49,1058.00,1058.75,1058.00,1058.75,492,136,628.00
10/05/2004,13:50,1058.50,1058.75,1058.25,1058.75,305,332,637.00
10/05/2004,13:51,1058.50,1058.75,1058.50,1058.75,184,131,315.00
10/05/2004,13:52,1058.75,1058.75,1058.25,1058.25,178,817,995.00
10/05/2004,13:53,1058.25,1058.50,1058.25,1058.25,23,1310,1333.00
10/05/2004,13:54,1058.50,1059.25,1058.50,1059.25,2338,183,2521.00
10/05/2004,13:55,1059.00,1059.50,1059.00,1059.25,1285,509,1794.00
10/05/2004,13:56,1059.25,1059.50,1059.00,1059.25,40,945,985.00
10/05/2004,13:57,1059.00,1059.25,1059.00,1059.25,114,84,198.00
10/05/2004,13:58,1059.25,1059.50,1058.75,1058.75,862,807,1669.00
10/05/2004,13:59,1059.00,1059.00,1058.75,1059.00,45,8,53.00
10/05/2004,14:00,1059.00,1059.00,1058.75,1058.75,640,108,748.00
10/05/2004,14:01,1059.00,1059.00,1058.50,1058.75,308,1129,1437.00
10/05/2004,14:02,1058.75,1058.75,1058.50,1058.50,69,42,111.00
10/05/2004,14:03,1058.50,1058.75,1058.50,1058.75,386,40,426.00
10/05/2004,14:04,1058.50,1058.75,1058.50,1058.50,40,86,126.00
10/05/2004,14:05,1058.50,1058.75,1058.50,1058.75,227,32,259.00
10/05/2004,14:06,1058.75,1058.75,1058.50,1058.75,9,45,54.00
10/05/2004,14:07,1058.75,1058.75,1058.50,1058.50,203,71,274.00
10/05/2004,14:08,1058.50,1058.75,1058.50,1058.75,45,203,248.00
10/05/2004,14:09,1058.50,1058.75,1058.50,1058.50,58,14,72.00
10/05/2004,14:10,1058.75,1058.75,1058.25,1058.50,101,1662,1763.00
10/05/2004,14:11,1058.25,1058.50,1057.75,1057.75,138,2289,2427.00
10/05/2004,14:12,1057.75,1058.25,1057.50,1057.50,630,1770,2400.00
10/05/2004,14:13,1057.50,1058.00,1057.50,1057.75,230,705,935.00
10/05/2004,14:14,1057.75,1058.00,1057.75,1058.00,25,386,411.00
10/05/2004,14:15,1057.75,1058.00,1057.50,1057.75,74,480,554.00
10/05/2004,14:16,1058.00,1058.75,1057.75,1058.75,2598,384,2982.00
10/05/2004,14:17,1058.75,1058.75,1058.50,1058.50,379,329,708.00
10/05/2004,14:18,1058.75,1058.75,1058.50,1058.50,31,192,223.00
10/05/2004,14:19,1058.50,1058.75,1058.50,1058.50,27,81,108.00
10/05/2004,14:20,1058.50,1059.25,1058.50,1059.00,2308,626,2934.00
10/05/2004,14:21,1059.00,1059.25,1058.50,1058.75,375,1058,1433.00
10/05/2004,14:22,1058.75,1058.75,1058.50,1058.50,12,46,58.00
10/05/2004,14:23,1058.50,1058.75,1058.25,1058.50,368,989,1357.00
10/05/2004,14:24,1058.50,1058.50,1058.25,1058.25,465,32,497.00
10/05/2004,14:25,1058.25,1058.50,1058.25,1058.25,21,320,341.00
10/05/2004,14:26,1058.25,1059.00,1058.25,1058.75,984,185,1169.00
10/05/2004,14:27,1058.75,1059.50,1058.75,1059.50,2424,852,3276.00
10/05/2004,14:28,1059.50,1059.50,1059.25,1059.25,440,502,942.00
10/05/2004,14:29,1059.25,1060.00,1059.25,1059.75,2764,226,2990.00
10/05/2004,14:30,1059.75,1060.50,1059.50,1060.25,4502,591,5093.00
10/05/2004,14:31,1060.50,1060.50,1060.25,1060.25,1020,338,1358.00
10/05/2004,14:32,1060.50,1060.75,1060.00,1060.00,1027,792,1819.00
10/05/2004,14:33,1060.00,1060.25,1059.75,1059.75,304,733,1037.00
10/05/2004,14:34,1060.00,1060.00,1059.50,1059.75,170,1392,1562.00
10/05/2004,14:35,1059.75,1059.75,1059.50,1059.75,526,147,673.00
10/05/2004,14:36,1059.50,1060.25,1059.50,1060.00,1603,866,2469.00
10/05/2004,14:37,1060.00,1060.00,1059.50,1059.50,530,469,999.00
10/05/2004,14:38,1059.50,1059.75,1059.50,1059.50,62,86,148.00
10/05/2004,14:39,1059.75,1059.75,1059.50,1059.75,636,21,657.00
10/05/2004,14:40,1059.75,1060.00,1059.75,1059.75,41,75,116.00
10/05/2004,14:41,1059.75,1059.75,1059.25,1059.25,78,1297,1375.00
10/05/2004,14:42,1059.25,1059.50,1058.75,1059.00,696,2034,2730.00
10/05/2004,14:43,1059.25,1059.25,1058.75,1059.25,593,613,1206.00
10/05/2004,14:44,1059.25,1059.50,1059.00,1059.25,487,240,727.00
10/05/2004,14:45,1059.25,1059.25,1059.00,1059.25,535,20,555.00
10/05/2004,14:46,1059.25,1060.25,1059.25,1060.25,1844,172,2016.00
10/05/2004,14:47,1060.25,1060.25,1059.50,1059.50,267,750,1017.00
10/05/2004,14:48,1059.50,1060.00,1059.50,1060.00,563,18,581.00
10/05/2004,14:49,1060.00,1060.00,1059.75,1060.00,441,6,447.00
10/05/2004,14:50,1060.00,1060.75,1060.00,1060.50,1428,206,1634.00
10/05/2004,14:51,1060.50,1060.50,1059.75,1060.00,702,1105,1807.00
10/05/2004,14:52,1060.00,1060.50,1060.00,1060.25,366,619,985.00
10/05/2004,14:53,1060.25,1060.75,1060.25,1060.50,857,53,910.00
10/05/2004,14:54,1060.50,1061.25,1060.50,1060.50,2472,897,3369.00
10/05/2004,14:55,1060.75,1060.75,1060.50,1060.75,1042,28,1070.00
10/05/2004,14:56,1060.75,1061.00,1060.75,1060.75,61,281,342.00
10/05/2004,14:57,1061.00,1061.00,1060.50,1060.75,1256,578,1834.00
10/05/2004,14:58,1060.75,1061.00,1060.75,1060.75,498,1030,1528.00
10/05/2004,14:59,1060.75,1061.00,1060.50,1060.75,1196,687,1883.00
10/05/2004,15:00,1060.75,1060.75,1060.25,1060.25,1186,2491,3677.00
10/05/2004,15:01,1060.25,1060.75,1060.25,1060.50,1540,2463,4003.00
10/05/2004,15:02,1060.50,1060.75,1060.50,1060.50,23,1256,1279.00
10/05/2004,15:03,1060.50,1060.75,1060.25,1060.50,752,609,1361.00
10/05/2004,15:04,1060.50,1060.75,1060.25,1060.50,94,530,624.00
10/05/2004,15:05,1060.25,1060.75,1060.25,1060.50,712,191,903.00
10/05/2004,15:06,1060.50,1061.00,1060.50,1060.75,2212,304,2516.00
10/05/2004,15:07,1060.75,1061.00,1060.50,1060.75,1509,521,2030.00
10/05/2004,15:08,1060.75,1061.00,1060.75,1060.75,25,435,460.00
10/05/2004,15:09,1060.75,1061.00,1060.75,1061.00,1589,27,1616.00
10/05/2004,15:10,1061.25,1061.25,1061.00,1061.25,664,197,861.00
10/05/2004,15:11,1061.00,1061.25,1060.75,1060.75,649,1456,2105.00
10/05/2004,15:12,1061.00,1061.00,1060.75,1060.75,1024,131,1155.00
10/05/2004,15:13,1061.00,1061.25,1060.75,1061.25,699,200,899.00
10/05/2004,15:14,1061.25,1061.50,1061.00,1061.50,1413,164,1577.00
10/05/2004,15:15,1061.50,1062.00,1061.25,1061.75,4115,1210,5325.00
10/05/2004,15:16,1061.75,1061.75,1061.50,1061.75,29,18,47.00
10/05/2004,15:31,1061.00,1061.25,1061.00,1061.25,43,187,230.00
10/05/2004,15:32,1061.25,1061.25,1061.00,1061.00,31,19,50.00
10/05/2004,15:33,1061.25,1061.50,1061.25,1061.50,348,34,382.00
10/05/2004,15:34,1061.25,1061.25,1061.00,1061.00,5,85,90.00
10/05/2004,15:35,1061.00,1061.25,1061.00,1061.00,422,182,604.00
10/05/2004,15:36,1061.00,1061.00,1060.75,1061.00,1,33,34.00
10/05/2004,15:37,1061.00,1061.50,1061.00,1061.25,402,30,432.00
10/05/2004,15:38,1061.25,1061.75,1061.00,1061.75,896,230,1126.00
10/05/2004,15:39,1061.50,1061.50,1061.25,1061.25,0,42,42.00
10/05/2004,15:40,1061.25,1061.50,1061.25,1061.50,4,6,10.00
10/05/2004,15:41,1061.25,1061.25,1061.25,1061.25,0,21,21.00
10/05/2004,15:42,1061.25,1061.50,1061.25,1061.50,4,8,12.00
10/05/2004,15:43,1061.25,1061.50,1061.25,1061.50,3,7,10.00
10/05/2004,15:44,1061.25,1061.50,1061.25,1061.50,2,1,3.00
10/05/2004,15:45,1061.50,1061.50,1061.50,1061.50,128,0,128.00
10/05/2004,15:46,1061.50,1061.50,1061.25,1061.25,3,90,93.00
10/05/2004,15:47,1061.25,1061.25,1061.25,1061.25,0,52,52.00
10/05/2004,15:48,1061.00,1061.50,1061.00,1061.50,59,1,60.00
10/05/2004,15:49,1061.25,1061.25,1061.25,1061.25,0,10,10.00
10/05/2004,15:50,1061.25,1061.25,1061.25,1061.25,0,2,2.00
10/05/2004,15:52,1061.25,1061.50,1061.25,1061.50,2,1,3.00
10/05/2004,15:53,1061.50,1061.50,1061.50,1061.50,159,0,159.00
10/05/2004,15:54,1061.50,1061.50,1061.50,1061.50,7,0,7.00
10/05/2004,15:55,1061.50,1061.50,1061.50,1061.50,43,0,43.00
10/05/2004,15:56,1061.50,1061.75,1061.50,1061.50,115,4,119.00
10/05/2004,15:58,1061.50,1061.50,1061.50,1061.50,0,25,25.00
10/05/2004,15:59,1061.75,1061.75,1061.50,1061.50,1,2,3.00
10/05/2004,16:00,1061.50,1061.75,1061.50,1061.50,103,18,121.00
10/05/2004,17:01,1061.25,1061.50,1061.25,1061.50,201,54,255.00
10/05/2004,17:02,1061.50,1061.50,1061.25,1061.25,56,6,62.00
10/05/2004,17:03,1061.75,1061.75,1061.50,1061.50,1,4,5.00
10/05/2004,17:04,1061.50,1061.50,1061.50,1061.50,0,2,2.00
10/05/2004,17:05,1061.75,1061.75,1061.75,1061.75,10,0,10.00
10/05/2004,17:06,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:08,1061.50,1061.50,1061.50,1061.50,0,4,4.00
10/05/2004,17:10,1061.50,1061.50,1061.50,1061.50,0,27,27.00
10/05/2004,17:12,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:13,1061.50,1061.50,1061.50,1061.50,0,22,22.00
10/05/2004,17:14,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:16,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:17,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:18,1061.50,1061.50,1061.50,1061.50,0,118,118.00
10/05/2004,17:19,1061.50,1061.50,1061.50,1061.50,0,25,25.00
10/05/2004,17:20,1061.50,1061.50,1061.50,1061.50,0,21,21.00
10/05/2004,17:21,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:22,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:23,1061.50,1061.75,1061.50,1061.50,1,5,6.00
10/05/2004,17:24,1061.50,1061.50,1061.50,1061.50,0,2,2.00
10/05/2004,17:26,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:28,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:30,1061.50,1061.50,1061.50,1061.50,0,85,85.00
10/05/2004,17:31,1061.50,1061.50,1061.50,1061.50,0,44,44.00
10/05/2004,17:32,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:34,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:35,1061.50,1061.50,1061.50,1061.50,0,17,17.00
10/05/2004,17:36,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:37,1061.75,1061.75,1061.75,1061.75,26,0,26.00
10/05/2004,17:38,1061.50,1061.50,1061.50,1061.50,0,2,2.00
10/05/2004,17:40,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:41,1061.50,1061.75,1061.50,1061.75,1,1,2.00
10/05/2004,17:42,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:44,1061.50,1061.50,1061.50,1061.50,0,2,2.00
10/05/2004,17:46,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:48,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,17:49,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,17:50,1061.75,1061.75,1061.75,1061.75,151,0,151.00
10/05/2004,17:52,1062.00,1062.00,1061.75,1061.75,3,1,4.00
10/05/2004,17:54,1061.75,1061.75,1061.75,1061.75,0,1,1.00
10/05/2004,17:56,1061.75,1061.75,1061.75,1061.75,0,3,3.00
10/05/2004,17:57,1061.75,1061.75,1061.75,1061.75,0,2,2.00
10/05/2004,17:58,1061.75,1062.00,1061.75,1061.75,1,4,5.00
10/05/2004,17:59,1062.00,1062.00,1062.00,1062.00,1,0,1.00
10/05/2004,18:00,1062.00,1062.25,1062.00,1062.00,180,2,182.00
10/05/2004,18:01,1062.00,1062.00,1062.00,1062.00,0,40,40.00
10/05/2004,18:02,1062.25,1062.25,1062.00,1062.00,2,1,3.00
10/05/2004,18:03,1062.25,1062.25,1062.25,1062.25,255,0,255.00
10/05/2004,18:07,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/05/2004,18:09,1062.25,1062.25,1062.25,1062.25,15,0,15.00
10/05/2004,18:10,1062.25,1062.25,1062.25,1062.25,7,0,7.00
10/05/2004,18:11,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/05/2004,18:13,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/05/2004,18:14,1062.00,1062.50,1062.00,1062.50,5,2,7.00
10/05/2004,18:16,1062.25,1062.25,1062.25,1062.25,0,2,2.00
10/05/2004,18:17,1062.25,1062.25,1062.25,1062.25,0,5,5.00
10/05/2004,18:24,1062.25,1062.25,1062.25,1062.25,0,1,1.00
10/05/2004,18:26,1062.25,1062.25,1062.25,1062.25,0,13,13.00
10/05/2004,18:27,1062.25,1062.25,1062.25,1062.25,0,5,5.00
10/05/2004,18:28,1062.25,1062.25,1062.25,1062.25,0,1,1.00
10/05/2004,18:29,1062.25,1062.25,1062.25,1062.25,0,1,1.00
10/05/2004,18:31,1062.25,1062.25,1062.25,1062.25,0,5,5.00
10/05/2004,18:33,1062.00,1062.00,1062.00,1062.00,0,3,3.00
10/05/2004,18:34,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/05/2004,18:35,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/05/2004,18:39,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/05/2004,18:40,1062.00,1062.00,1062.00,1062.00,0,4,4.00
10/05/2004,18:41,1062.00,1062.00,1062.00,1062.00,0,6,6.00
10/05/2004,18:43,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/05/2004,18:45,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/05/2004,18:49,1062.00,1062.00,1062.00,1062.00,0,25,25.00
10/05/2004,18:51,1062.00,1062.00,1061.75,1061.75,0,3,3.00
10/05/2004,18:57,1061.75,1061.75,1061.75,1061.75,0,6,6.00
10/05/2004,18:58,1061.75,1061.75,1061.75,1061.75,0,4,4.00
10/05/2004,19:01,1062.00,1062.00,1062.00,1062.00,4,0,4.00
10/05/2004,19:04,1061.75,1062.00,1061.75,1062.00,5,5,10.00
10/05/2004,19:05,1062.00,1062.00,1062.00,1062.00,1,0,1.00
10/05/2004,19:09,1062.00,1062.00,1062.00,1062.00,31,0,31.00
10/05/2004,19:10,1062.00,1062.00,1062.00,1062.00,4,0,4.00
10/05/2004,19:12,1061.75,1061.75,1061.75,1061.75,0,1,1.00
10/05/2004,19:14,1061.75,1061.75,1061.75,1061.75,0,100,100.00
10/05/2004,19:15,1062.00,1062.00,1062.00,1062.00,2,0,2.00
10/05/2004,19:16,1062.00,1062.00,1062.00,1062.00,18,0,18.00
10/05/2004,19:17,1062.00,1062.00,1062.00,1062.00,5,0,5.00
10/05/2004,19:18,1061.75,1061.75,1061.75,1061.75,0,2,2.00
10/05/2004,19:20,1062.00,1062.25,1061.75,1061.75,30,45,75.00
10/05/2004,19:22,1061.50,1061.75,1061.50,1061.75,1,56,57.00
10/05/2004,19:23,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,19:24,1061.75,1061.75,1061.75,1061.75,14,0,14.00
10/05/2004,19:25,1061.75,1061.75,1061.75,1061.75,3,0,3.00
10/05/2004,19:26,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,19:31,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,19:33,1061.75,1061.75,1061.75,1061.75,5,0,5.00
10/05/2004,19:35,1061.50,1061.50,1061.50,1061.50,0,2,2.00
10/05/2004,19:37,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,19:38,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,19:44,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,19:45,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,19:48,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,19:55,1061.75,1061.75,1061.50,1061.50,144,100,244.00
10/05/2004,19:57,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,19:58,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,20:00,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,20:01,1061.75,1061.75,1061.50,1061.75,2,3,5.00
10/05/2004,20:02,1061.75,1061.75,1061.75,1061.75,2,0,2.00
10/05/2004,20:05,1061.75,1061.75,1061.75,1061.75,29,0,29.00
10/05/2004,20:06,1061.50,1061.50,1061.50,1061.50,0,10,10.00
10/05/2004,20:09,1061.50,1061.50,1061.50,1061.50,0,2,2.00
10/05/2004,20:11,1061.50,1061.50,1061.50,1061.50,0,1,1.00
10/05/2004,20:13,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,20:14,1061.75,1061.75,1061.75,1061.75,10,0,10.00
10/05/2004,20:18,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,20:20,1061.50,1061.50,1061.50,1061.50,0,5,5.00
10/05/2004,20:22,1061.75,1061.75,1061.75,1061.75,2,0,2.00
10/05/2004,20:30,1061.75,1061.75,1061.75,1061.75,1,0,1.00
10/05/2004,20:34,1061.75,1061.75,1061.75,1061.75,86,0,86.00
10/05/2004,20:37,1062.00,1062.00,1062.00,1062.00,18,0,18.00
10/05/2004,20:39,1062.00,1062.00,1061.75,1061.75,1,2,3.00
10/05/2004,20:40,1061.75,1061.75,1061.75,1061.75,0,30,30.00
10/05/2004,20:43,1062.00,1062.00,1062.00,1062.00,3,0,3.00
10/05/2004,20:50,1062.00,1062.00,1062.00,1062.00,40,0,40.00
10/05/2004,20:51,1062.00,1062.00,1062.00,1062.00,2,0,2.00
10/05/2004,20:54,1062.00,1062.00,1062.00,1062.00,6,0,6.00
10/05/2004,20:55,1062.00,1062.25,1062.00,1062.00,13,2,15.00
10/05/2004,20:56,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/05/2004,21:01,1062.00,1062.00,1062.00,1062.00,0,5,5.00
10/05/2004,21:03,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/05/2004,21:04,1062.25,1062.25,1062.00,1062.00,1,1,2.00
10/05/2004,21:08,1062.25,1062.25,1062.00,1062.00,100,1,101.00
10/05/2004,21:09,1062.25,1062.25,1062.25,1062.25,103,0,103.00
10/05/2004,21:12,1062.00,1062.00,1062.00,1062.00,0,3,3.00
10/05/2004,21:19,1062.00,1062.00,1062.00,1062.00,0,2,2.00
10/05/2004,21:23,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/05/2004,21:26,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/05/2004,21:29,1062.00,1062.00,1062.00,1062.00,0,7,7.00
10/05/2004,21:30,1062.00,1062.25,1062.00,1062.25,1,1,2.00
10/05/2004,21:31,1062.00,1062.00,1062.00,1062.00,0,5,5.00
10/05/2004,21:33,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/05/2004,21:36,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/05/2004,21:41,1062.00,1062.00,1062.00,1062.00,0,6,6.00
10/05/2004,21:43,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/05/2004,21:44,1062.25,1062.25,1062.00,1062.25,2,2,4.00
10/05/2004,21:45,1062.25,1062.25,1062.00,1062.00,1,8,9.00
10/05/2004,21:46,1061.75,1062.00,1061.75,1062.00,1,1,2.00
10/05/2004,21:53,1061.75,1061.75,1061.75,1061.75,0,2,2.00
10/05/2004,21:54,1061.75,1061.75,1061.75,1061.75,0,2,2.00
10/05/2004,21:56,1061.75,1061.75,1061.75,1061.75,0,1,1.00
10/05/2004,21:57,1062.00,1062.00,1062.00,1062.00,2,0,2.00
10/05/2004,21:59,1062.00,1062.00,1062.00,1062.00,5,0,5.00
10/05/2004,22:00,1062.00,1062.00,1062.00,1062.00,1,0,1.00
10/05/2004,22:02,1062.00,1062.00,1062.00,1062.00,1,0,1.00
10/05/2004,22:04,1062.00,1062.00,1062.00,1062.00,2,0,2.00
10/05/2004,22:05,1062.00,1062.25,1062.00,1062.25,4,0,4.00
10/05/2004,22:07,1062.25,1062.25,1062.00,1062.00,50,2,52.00
10/05/2004,22:09,1062.25,1062.25,1062.25,1062.25,6,0,6.00
10/05/2004,22:13,1062.25,1062.25,1062.25,1062.25,4,0,4.00
10/05/2004,22:14,1062.25,1062.25,1062.00,1062.00,2,2,4.00
10/05/2004,22:15,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/05/2004,22:16,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/05/2004,22:18,1062.25,1062.25,1062.25,1062.25,10,0,10.00
10/05/2004,22:19,1062.25,1062.25,1062.25,1062.25,3,0,3.00
10/05/2004,22:21,1062.50,1062.50,1062.50,1062.50,2,0,2.00
10/05/2004,22:22,1062.25,1062.50,1062.25,1062.50,101,8,109.00
10/05/2004,22:23,1062.50,1062.50,1062.50,1062.50,1,0,1.00
10/05/2004,22:24,1062.50,1062.50,1062.50,1062.50,6,0,6.00
10/05/2004,22:25,1062.50,1062.50,1062.50,1062.50,4,0,4.00
10/05/2004,22:26,1062.75,1062.75,1062.75,1062.75,341,0,341.00
10/05/2004,22:27,1062.75,1062.75,1062.75,1062.75,1,0,1.00
10/05/2004,22:28,1062.75,1062.75,1062.75,1062.75,10,0,10.00
10/05/2004,22:29,1063.00,1063.00,1063.00,1063.00,15,0,15.00
10/05/2004,22:31,1062.75,1062.75,1062.50,1062.75,3,30,33.00
10/05/2004,22:32,1062.75,1062.75,1062.75,1062.75,22,0,22.00
10/05/2004,22:33,1062.75,1063.00,1062.75,1063.00,2,0,2.00
10/05/2004,22:34,1063.00,1063.00,1063.00,1063.00,67,0,67.00
10/05/2004,22:35,1063.00,1063.00,1063.00,1063.00,1,0,1.00
10/05/2004,22:36,1063.00,1063.00,1063.00,1063.00,12,0,12.00
10/05/2004,22:37,1062.75,1063.00,1062.75,1063.00,11,2,13.00
10/05/2004,22:38,1063.00,1063.00,1063.00,1063.00,2,0,2.00
10/05/2004,22:39,1063.00,1063.00,1063.00,1063.00,2,0,2.00
10/05/2004,22:40,1063.00,1063.00,1063.00,1063.00,15,0,15.00
10/05/2004,22:41,1063.00,1063.25,1063.00,1063.00,18,12,30.00
10/05/2004,22:42,1063.00,1063.00,1063.00,1063.00,0,8,8.00
10/05/2004,22:43,1063.25,1063.25,1063.00,1063.00,1,21,22.00
10/05/2004,22:44,1063.00,1063.00,1063.00,1063.00,0,6,6.00
10/05/2004,22:45,1063.25,1063.25,1063.00,1063.00,5,25,30.00
10/05/2004,22:46,1063.00,1063.00,1063.00,1063.00,0,1,1.00
10/05/2004,22:47,1063.00,1063.00,1062.75,1062.75,0,2,2.00
10/05/2004,22:48,1062.75,1062.75,1062.75,1062.75,0,1,1.00
10/05/2004,22:52,1063.00,1063.00,1063.00,1063.00,3,0,3.00
10/05/2004,22:53,1062.75,1062.75,1062.75,1062.75,0,1,1.00
10/05/2004,22:54,1063.00,1063.00,1063.00,1063.00,1,0,1.00
10/05/2004,22:55,1062.75,1062.75,1062.75,1062.75,0,2,2.00
10/05/2004,22:56,1063.00,1063.00,1063.00,1063.00,11,0,11.00
10/05/2004,22:57,1063.00,1063.25,1063.00,1063.25,4,0,4.00
10/05/2004,22:58,1063.00,1063.00,1063.00,1063.00,0,12,12.00
10/05/2004,22:59,1062.75,1062.75,1062.75,1062.75,0,3,3.00
10/05/2004,23:05,1062.75,1062.75,1062.75,1062.75,0,9,9.00
10/05/2004,23:06,1062.75,1063.00,1062.75,1063.00,13,2,15.00
10/05/2004,23:08,1062.75,1062.75,1062.75,1062.75,0,1,1.00
10/05/2004,23:11,1063.00,1063.00,1063.00,1063.00,1,0,1.00
10/05/2004,23:12,1063.00,1063.00,1063.00,1063.00,1,0,1.00
10/05/2004,23:13,1063.00,1063.00,1063.00,1063.00,8,0,8.00
10/05/2004,23:14,1062.75,1062.75,1062.75,1062.75,0,1,1.00
10/05/2004,23:21,1062.75,1062.75,1062.75,1062.75,0,10,10.00
10/05/2004,23:22,1063.00,1063.00,1062.75,1062.75,1,1,2.00
10/05/2004,23:29,1063.00,1063.00,1063.00,1063.00,6,0,6.00
10/05/2004,23:30,1063.00,1063.00,1063.00,1063.00,1,0,1.00
10/05/2004,23:31,1062.75,1062.75,1062.75,1062.75,0,24,24.00
10/05/2004,23:32,1062.50,1062.75,1062.50,1062.75,1,10,11.00
10/05/2004,23:34,1062.75,1062.75,1062.75,1062.75,5,0,5.00
10/05/2004,23:43,1062.50,1062.50,1062.50,1062.50,0,1,1.00
10/05/2004,23:44,1062.75,1062.75,1062.50,1062.50,1,1,2.00
10/05/2004,23:45,1062.75,1062.75,1062.75,1062.75,2,0,2.00
10/05/2004,23:53,1062.75,1062.75,1062.75,1062.75,1,0,1.00
10/06/2004,00:00,1062.75,1062.75,1062.75,1062.75,2,0,2.00
10/06/2004,00:01,1062.75,1062.75,1062.75,1062.75,3,0,3.00
10/06/2004,00:03,1062.75,1062.75,1062.75,1062.75,2,0,2.00
10/06/2004,00:05,1062.50,1062.50,1062.50,1062.50,0,2,2.00
10/06/2004,00:06,1062.50,1062.50,1062.50,1062.50,0,56,56.00
10/06/2004,00:09,1062.50,1062.50,1062.50,1062.50,0,3,3.00
10/06/2004,00:12,1062.75,1062.75,1062.75,1062.75,1,0,1.00
10/06/2004,00:16,1062.50,1062.50,1062.50,1062.50,0,14,14.00
10/06/2004,00:17,1062.50,1062.75,1062.50,1062.75,1,1,2.00
10/06/2004,00:18,1062.25,1062.25,1062.25,1062.25,0,20,20.00
10/06/2004,00:19,1062.25,1062.25,1062.25,1062.25,0,25,25.00
10/06/2004,00:21,1062.25,1062.25,1062.25,1062.25,0,10,10.00
10/06/2004,00:22,1062.25,1062.25,1062.25,1062.25,0,5,5.00
10/06/2004,00:23,1062.25,1062.25,1062.00,1062.00,0,6,6.00
10/06/2004,00:24,1062.00,1062.00,1062.00,1062.00,0,10,10.00
10/06/2004,00:27,1062.00,1062.00,1062.00,1062.00,0,5,5.00
10/06/2004,00:28,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/06/2004,00:32,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/06/2004,00:33,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/06/2004,00:40,1062.25,1062.25,1062.25,1062.25,17,0,17.00
10/06/2004,00:42,1062.25,1062.25,1062.00,1062.00,1,4,5.00
10/06/2004,00:43,1062.25,1062.25,1062.25,1062.25,11,0,11.00
10/06/2004,00:44,1062.25,1062.25,1062.25,1062.25,6,0,6.00
10/06/2004,00:47,1062.00,1062.00,1062.00,1062.00,0,4,4.00
10/06/2004,00:48,1062.00,1062.00,1062.00,1062.00,0,14,14.00
10/06/2004,00:49,1061.75,1061.75,1061.75,1061.75,0,6,6.00
10/06/2004,00:50,1062.00,1062.00,1062.00,1062.00,15,0,15.00
10/06/2004,00:51,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/06/2004,00:55,1062.25,1062.25,1062.25,1062.25,3,0,3.00
10/06/2004,00:56,1062.25,1062.25,1062.25,1062.25,10,0,10.00
10/06/2004,00:58,1062.25,1062.25,1062.25,1062.25,4,0,4.00
10/06/2004,01:00,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/06/2004,01:02,1062.50,1062.50,1062.50,1062.50,2,0,2.00
10/06/2004,01:03,1062.50,1062.50,1062.50,1062.50,23,0,23.00
10/06/2004,01:04,1062.50,1062.50,1062.50,1062.50,4,0,4.00
10/06/2004,01:05,1062.50,1062.50,1062.50,1062.50,3,0,3.00
10/06/2004,01:06,1062.50,1062.50,1062.50,1062.50,8,0,8.00
10/06/2004,01:07,1062.25,1062.25,1062.25,1062.25,0,34,34.00
10/06/2004,01:08,1062.00,1062.00,1062.00,1062.00,0,50,50.00
10/06/2004,01:11,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/06/2004,01:12,1062.00,1062.00,1062.00,1062.00,0,13,13.00
10/06/2004,01:13,1062.00,1062.00,1062.00,1062.00,0,7,7.00
10/06/2004,01:15,1062.00,1062.25,1062.00,1062.00,25,40,65.00
10/06/2004,01:16,1062.00,1062.00,1062.00,1062.00,0,2,2.00
10/06/2004,01:19,1061.75,1061.75,1061.75,1061.75,0,3,3.00
10/06/2004,01:20,1062.00,1062.00,1062.00,1062.00,2,0,2.00
10/06/2004,01:21,1061.75,1061.75,1061.75,1061.75,0,5,5.00
10/06/2004,01:23,1062.00,1062.00,1062.00,1062.00,19,0,19.00
10/06/2004,01:24,1062.00,1062.00,1062.00,1062.00,8,0,8.00
10/06/2004,01:26,1062.00,1062.00,1062.00,1062.00,3,0,3.00
10/06/2004,01:28,1062.00,1062.00,1062.00,1062.00,1,0,1.00
10/06/2004,01:30,1062.00,1062.00,1062.00,1062.00,1,0,1.00
10/06/2004,01:34,1062.00,1062.25,1062.00,1062.25,77,0,77.00
10/06/2004,01:35,1062.25,1062.25,1062.25,1062.25,21,0,21.00
10/06/2004,01:36,1062.25,1062.25,1062.00,1062.25,2,2,4.00
10/06/2004,01:37,1062.25,1062.25,1062.25,1062.25,2,0,2.00
10/06/2004,01:38,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/06/2004,01:39,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/06/2004,01:41,1062.25,1062.25,1062.25,1062.25,5,0,5.00
10/06/2004,01:42,1062.25,1062.25,1062.25,1062.25,7,0,7.00
10/06/2004,01:43,1062.25,1062.25,1062.25,1062.25,5,0,5.00
10/06/2004,01:45,1062.25,1062.25,1062.25,1062.25,5,0,5.00
10/06/2004,01:46,1062.25,1062.50,1062.25,1062.50,10,0,10.00
10/06/2004,01:47,1062.50,1062.50,1062.50,1062.50,25,0,25.00
10/06/2004,01:48,1062.50,1062.50,1062.50,1062.50,25,0,25.00
10/06/2004,01:50,1062.50,1062.50,1062.50,1062.50,11,0,11.00
10/06/2004,01:51,1062.50,1062.50,1062.25,1062.25,4,5,9.00
10/06/2004,01:52,1062.25,1062.25,1062.25,1062.25,0,3,3.00
10/06/2004,01:57,1062.00,1062.00,1062.00,1062.00,0,1,1.00
10/06/2004,01:58,1062.25,1062.25,1062.25,1062.25,1,0,1.00
10/06/2004,01:59,1062.25,1062.25,1062.00,1062.00,7,28,35.00
10/06/2004,02:01,1062.00,1062.25,1062.00,1062.00,6,37,43.00
10/06/2004,02:02,1062.00,1062.00,1061.75,1061.75,0,19,19.00
10/06/2004,02:04,1062.00,1062.00,1062.00,1062.00,119,0,119.00
10/06/2004,02:05,1062.00,1062.00,1062.00,1062.00,63,0,63.00
10/06/2004,02:06,1062.00,1062.25,1061.75,1062.00,9,19,28.00
10/06/2004,02:07,1062.00,1062.00,1062.00,1062.00,0,86,86.00
10/06/2004,02:08,1062.00,1062.00,1061.50,1061.50,0,138,138.00
10/06/2004,02:09,1061.75,1061.75,1061.50,1061.75,4,2,6.00
10/06/2004,02:10,1061.50,1061.75,1061.50,1061.75,6,118,124.00
10/06/2004,02:11,1061.75,1061.75,1061.75,1061.75,32,0,32.00
10/06/2004,02:12,1062.00,1062.25,1062.00,1062.00,113,44,157.00
10/06/2004,02:13,1062.50,1062.50,1062.25,1062.50,181,1,182.00
10/06/2004,02:14,1062.50,1062.50,1062.50,1062.50,6,0,6.00
10/06/2004,02:15,1062.25,1062.50,1062.25,1062.50,18,2,20.00
10/06/2004,02:16,1062.50,1062.50,1062.50,1062.50,14,0,14.00
10/06/2004,02:17,1062.75,1063.25,1062.75,1063.25,168,32,200.00
10/06/2004,02:18,1063.00,1063.25,1063.00,1063.25,7,38,45.00
10/06/2004,02:19,1063.00,1063.00,1062.75,1062.75,0,76,76.00
10/06/2004,02:20,1062.75,1062.75,1062.75,1062.75,0,10,10.00
10/06/2004,02:21,1062.75,1062.75,1062.75,1062.75,0,5,5.00
10/06/2004,02:22,1062.50,1062.50,1062.50,1062.50,0,1,1.00
10/06/2004,02:23,1062.50,1062.50,1062.50,1062.50,0,36,36.00
10/06/2004,02:24,1062.25,1062.25,1062.25,1062.25,0,2,2.00
10/06/2004,02:25,1062.25,1062.25,1062.25,1062.25,0,56,56.00
10/06/2004,02:26,1062.25,1062.25,1062.00,1062.00,0,50,50.00
10/06/2004,02:27,1061.75,1062.00,1061.75,1062.00,17,104,121.00
10/06/2004,02:28,1062.00,1062.00,1061.75,1061.75,5,26,31.00
10/06/2004,02:29,1062.00,1062.00,1062.00,1062.00,16,0,16.00
10/06/2004,02:30,1062.25,1062.25,1062.25,1062.25,31,0,31.00
10/06/2004,02:31,1062.00,1062.00,1062.00,1062.00,0,14,14.00
10/06/2004,02:32,1062.25,1062.50,1062.00,1062.50,68,30,98.00
10/06/2004,02:33,1062.25,1062.25,1062.25,1062.25,0,33,33.00
10/06/2004,02:34,1062.00,1062.25,1061.75,1061.75,13,53,66.00
10/06/2004,02:35,1062.00,1062.00,1062.00,1062.00,43,0,43.00
10/06/2004,02:36,1062.00,1062.00,1061.75,1061.75,1,30,31.00
10/06/2004,02:37,1061.75,1061.75,1061.50,1061.50,0,66,66.00
10/06/2004,02:38,1061.50,1061.50,1061.50,1061.50,0,3,3.00
10/06/2004,02:39,1061.50,1061.50,1061.25,1061.50,1,41,42.00
10/06/2004,02:40,1061.50,1061.50,1061.25,1061.25,23,7,30.00
10/06/2004,02:41,1061.50,1061.50,1061.50,1061.50,27,0,27.00
10/06/2004,02:42,1061.50,1061.50,1061.50,1061.50,6,0,6.00
10/06/2004,02:43,1061.75,1061.75,1061.25,1061.25,1,16,17.00
10/06/2004,02:44,1061.50,1061.50,1061.50,1061.50,34,0,34.00
10/06/2004,02:45,1061.50,1061.50,1061.50,1061.50,28,0,28.00
10/06/2004,02:46,1061.50,1061.50,1061.50,1061.50,8,0,8.00
10/06/2004,02:47,1061.50,1061.50,1061.50,1061.50,5,0,5.00
10/06/2004,02:48,1061.75,1061.75,1061.50,1061.50,4,61,65.00
10/06/2004,02:49,1061.50,1061.50,1061.50,1061.50,0,3,3.00
10/06/2004,02:50,1061.50,1061.50,1061.25,1061.50,5,10,15.00
10/06/2004,02:51,1061.50,1061.50,1061.50,1061.50,14,0,14.00
10/06/2004,02:52,1061.50,1061.50,1061.50,1061.50,73,0,73.00
10/06/2004,02:53,1061.50,1061.50,1061.25,1061.50,16,7,23.00
10/06/2004,02:54,1061.25,1061.25,1061.00,1061.25,47,249,296.00
10/06/2004,02:55,1061.25,1061.50,1061.25,1061.50,99,0,99.00
10/06/2004,02:56,1061.50,1061.50,1061.50,1061.50,5,0,5.00
10/06/2004,02:57,1061.50,1061.50,1061.25,1061.25,70,6,76.00
10/06/2004,02:58,1061.50,1061.50,1061.50,1061.50,49,0,49.00
10/06/2004,03:00,1061.50,1061.50,1061.50,1061.50,22,0,22.00
10/06/2004,03:01,1061.50,1061.50,1061.25,1061.25,53,15,68.00
10/06/2004,03:02,1061.25,1061.50,1061.25,1061.25,3,68,71.00
10/06/2004,03:03,1061.00,1061.00,1061.00,1061.00,0,5,5.00
10/06/2004,03:04,1061.00,1061.00,1061.00,1061.00,0,37,37.00
10/06/2004,03:05,1061.00,1061.00,1060.75,1060.75,0,144,144.00
10/06/2004,03:06,1060.75,1060.75,1060.75,1060.75,0,216,216.00
10/06/2004,03:07,1060.75,1060.75,1060.75,1060.75,0,136,136.00
10/06/2004,03:08,1060.75,1060.75,1060.50,1060.75,15,57,72.00
10/06/2004,03:09,1060.75,1060.75,1060.50,1060.50,12,1,13.00
10/06/2004,03:10,1060.50,1060.50,1060.50,1060.50,0,8,8.00
10/06/2004,03:11,1060.50,1060.75,1060.50,1060.50,4,33,37.00
10/06/2004,03:12,1060.50,1060.50,1060.50,1060.50,0,6,6.00
10/06/2004,03:13,1060.75,1060.75,1060.75,1060.75,119,0,119.00
10/06/2004,03:14,1060.75,1060.75,1060.75,1060.75,10,0,10.00
10/06/2004,03:15,1060.50,1060.75,1060.50,1060.50,14,8,22.00
10/06/2004,03:16,1060.50,1060.50,1060.50,1060.50,0,6,6.00
10/06/2004,03:17,1060.50,1060.50,1060.25,1060.50,1,105,106.00
10/06/2004,03:18,1060.50,1060.50,1060.50,1060.50,106,0,106.00
10/06/2004,03:19,1060.50,1060.50,1060.25,1060.25,84,13,97.00
10/06/2004,03:20,1060.25,1060.25,1060.25,1060.25,0,57,57.00
10/06/2004,03:21,1060.50,1060.75,1060.50,1060.50,93,7,100.00
10/06/2004,03:22,1060.50,1060.50,1060.50,1060.50,0,18,18.00
10/06/2004,03:23,1060.50,1061.00,1060.50,1061.00,170,21,191.00
10/06/2004,03:24,1060.75,1060.75,1060.75,1060.75,0,1,1.00
10/06/2004,03:26,1060.75,1060.75,1060.75,1060.75,0,82,82.00
10/06/2004,03:27,1060.75,1060.75,1060.75,1060.75,0,14,14.00
10/06/2004,03:28,1060.75,1060.75,1060.75,1060.75,0,30,30.00
10/06/2004,03:29,1060.75,1060.75,1060.75,1060.75,0,1,1.00
10/06/2004,03:30,1061.00,1061.00,1061.00,1061.00,3,0,3.00
10/06/2004,03:31,1060.75,1061.00,1060.75,1060.75,14,26,40.00
10/06/2004,03:32,1060.75,1060.75,1060.75,1060.75,0,6,6.00
10/06/2004,03:33,1060.75,1061.00,1060.75,1061.00,75,1,76.00
10/06/2004,03:34,1061.00,1061.00,1060.75,1060.75,10,1,11.00
10/06/2004,03:36,1060.75,1060.75,1060.75,1060.75,0,45,45.00
10/06/2004,03:37,1060.50,1060.50,1060.50,1060.50,0,17,17.00
10/06/2004,03:38,1060.50,1060.75,1060.50,1060.50,2,4,6.00
10/06/2004,03:39,1060.50,1060.50,1060.50,1060.50,0,13,13.00
10/06/2004,03:40,1060.50,1060.50,1060.50,1060.50,0,3,3.00
10/06/2004,03:41,1060.75,1060.75,1060.50,1060.50,25,12,37.00
10/06/2004,03:42,1060.75,1060.75,1060.75,1060.75,13,0,13.00
10/06/2004,03:43,1060.75,1060.75,1060.75,1060.75,23,0,23.00
10/06/2004,03:44,1060.75,1060.75,1060.75,1060.75,3,0,3.00
10/06/2004,03:45,1060.75,1060.75,1060.75,1060.75,5,0,5.00
10/06/2004,03:47,1060.50,1060.75,1060.50,1060.75,34,3,37.00
10/06/2004,03:48,1060.75,1060.75,1060.75,1060.75,15,0,15.00
10/06/2004,03:49,1060.75,1060.75,1060.75,1060.75,1,0,1.00
10/06/2004,03:50,1060.75,1060.75,1060.75,1060.75,35,0,35.00
10/06/2004,03:52,1060.50,1060.50,1060.50,1060.50,0,147,147.00
10/06/2004,03:53,1060.50,1060.75,1060.50,1060.50,2,69,71.00
10/06/2004,03:55,1060.75,1060.75,1060.75,1060.75,31,0,31.00
10/06/2004,03:56,1060.75,1060.75,1060.75,1060.75,6,0,6.00
10/06/2004,03:57,1060.75,1060.75,1060.50,1060.50,2,3,5.00
10/06/2004,03:58,1060.50,1060.50,1060.50,1060.50,0,51,51.00
10/06/2004,03:59,1060.50,1060.50,1060.50,1060.50,0,13,13.00
10/06/2004,04:00,1060.75,1060.75,1060.75,1060.75,5,0,5.00
10/06/2004,04:01,1060.75,1060.75,1060.75,1060.75,1,0,1.00
10/06/2004,04:02,1060.75,1061.00,1060.50,1061.00,68,4,72.00
10/06/2004,04:03,1061.00,1061.25,1061.00,1061.25,58,0,58.00
10/06/2004,04:04,1061.25,1061.25,1061.00,1061.00,1,1,2.00
10/06/2004,04:05,1061.25,1061.25,1061.25,1061.25,21,0,21.00
10/06/2004,04:07,1061.25,1061.25,1061.00,1061.25,88,4,92.00
10/06/2004,04:08,1061.25,1061.25,1061.25,1061.25,10,0,10.00
10/06/2004,04:10,1061.25,1061.25,1061.25,1061.25,67,0,67.00
10/06/2004,04:11,1061.25,1061.25,1061.25,1061.25,28,0,28.00
10/06/2004,04:12,1061.00,1061.25,1061.00,1061.25,4,4,8.00
10/06/2004,04:14,1061.25,1061.25,1061.25,1061.25,1,0,1.00
10/06/2004,04:16,1061.25,1061.25,1061.00,1061.00,1,4,5.00
10/06/2004,04:17,1061.00,1061.25,1060.75,1061.25,15,71,86.00
10/06/2004,04:20,1061.00,1061.25,1061.00,1061.00,4,2,6.00
10/06/2004,04:21,1061.25,1061.50,1061.25,1061.50,38,4,42.00
10/06/2004,04:22,1061.25,1061.25,1061.25,1061.25,0,1,1.00
10/06/2004,04:23,1061.50,1061.50,1061.50,1061.50,8,0,8.00
10/06/2004,04:24,1061.25,1061.25,1061.25,1061.25,0,20,20.00
10/06/2004,04:25,1061.25,1061.25,1061.25,1061.25,0,4,4.00
10/06/2004,04:26,1061.25,1061.25,1061.00,1061.00,0,8,8.00
10/06/2004,04:27,1061.00,1061.00,1061.00,1061.00,0,1,1.00
10/06/2004,04:28,1061.25,1061.25,1061.25,1061.25,16,0,16.00
10/06/2004,04:31,1061.25,1061.25,1061.00,1061.25,7,4,11.00
10/06/2004,04:32,1061.50,1061.50,1061.25,1061.25,2,1,3.00
10/06/2004,04:35,1061.25,1061.25,1061.25,1061.25,0,5,5.00
10/06/2004,04:36,1061.25,1061.25,1061.00,1061.00,0,47,47.00
10/06/2004,04:37,1060.75,1060.75,1060.75,1060.75,0,5,5.00
10/06/2004,04:38,1061.00,1061.00,1061.00,1061.00,10,0,10.00
10/06/2004,04:40,1061.00,1061.00,1061.00,1061.00,1,0,1.00
10/06/2004,04:41,1060.75,1060.75,1060.75,1060.75,0,15,15.00
10/06/2004,04:43,1060.75,1060.75,1060.75,1060.75,0,11,11.00
10/06/2004,04:44,1060.75,1060.75,1060.75,1060.75,0,3,3.00
10/06/2004,04:45,1060.75,1060.75,1060.75,1060.75,0,66,66.00
10/06/2004,04:46,1060.75,1060.75,1060.75,1060.75,0,14,14.00
10/06/2004,04:48,1060.50,1060.50,1060.50,1060.50,0,36,36.00
10/06/2004,04:49,1060.50,1060.50,1060.50,1060.50,0,1,1.00
10/06/2004,04:50,1060.75,1060.75,1060.50,1060.50,3,1,4.00
10/06/2004,04:51,1060.50,1060.50,1060.50,1060.50,0,9,9.00
10/06/2004,04:53,1060.75,1060.75,1060.50,1060.50,27,10,37.00
10/06/2004,04:54,1060.25,1060.50,1060.25,1060.50,3,39,42.00
10/06/2004,04:55,1060.50,1060.50,1060.25,1060.50,32,1,33.00
10/06/2004,04:56,1060.50,1060.50,1060.50,1060.50,11,0,11.00
10/06/2004,05:00,1060.50,1060.50,1060.50,1060.50,40,0,40.00
10/06/2004,05:01,1060.25,1060.25,1060.25,1060.25,0,12,12.00
10/06/2004,05:02,1060.25,1060.50,1060.25,1060.50,54,2,56.00
10/06/2004,05:03,1060.50,1060.50,1060.50,1060.50,7,0,7.00
10/06/2004,05:04,1060.50,1060.75,1060.50,1060.75,30,14,44.00
10/06/2004,05:05,1061.00,1061.25,1061.00,1061.25,53,0,53.00
10/06/2004,05:06,1061.00,1061.00,1060.75,1061.00,66,31,97.00
10/06/2004,05:07,1061.00,1061.00,1060.75,1060.75,32,2,34.00
10/06/2004,05:08,1060.75,1061.00,1060.75,1060.75,9,48,57.00
10/06/2004,05:09,1060.75,1060.75,1060.75,1060.75,0,6,6.00
10/06/2004,05:10,1060.75,1060.75,1060.75,1060.75,0,9,9.00
10/06/2004,05:11,1060.50,1060.50,1060.50,1060.50,0,56,56.00
10/06/2004,05:12,1060.50,1060.50,1060.50,1060.50,0,2,2.00
10/06/2004,05:13,1060.50,1060.50,1060.25,1060.25,0,12,12.00
10/06/2004,05:14,1060.50,1060.50,1060.50,1060.50,8,0,8.00
10/06/2004,05:15,1060.50,1060.50,1060.25,1060.25,2,15,17.00
10/06/2004,05:16,1060.25,1060.50,1060.25,1060.50,2,9,11.00
10/06/2004,05:17,1060.50,1060.50,1060.50,1060.50,4,0,4.00
10/06/2004,05:18,1060.50,1060.50,1060.25,1060.50,202,9,211.00
10/06/2004,05:19,1060.50,1060.50,1060.50,1060.50,53,0,53.00
10/06/2004,05:20,1060.50,1060.50,1060.50,1060.50,20,0,20.00
10/06/2004,05:22,1060.25,1060.50,1060.25,1060.50,1,9,10.00
10/06/2004,05:23,1060.50,1060.50,1060.50,1060.50,15,0,15.00
10/06/2004,05:24,1060.50,1060.50,1060.50,1060.50,54,0,54.00
10/06/2004,05:25,1060.50,1060.50,1060.25,1060.25,10,10,20.00
10/06/2004,05:26,1060.50,1060.50,1060.25,1060.50,4,85,89.00
10/06/2004,05:27,1060.25,1060.50,1060.00,1060.00,6,33,39.00
10/06/2004,05:28,1060.00,1060.25,1060.00,1060.25,1,4,5.00
10/06/2004,05:29,1060.25,1060.25,1060.00,1060.00,3,25,28.00
10/06/2004,05:30,1060.00,1060.25,1060.00,1060.25,36,25,61.00
10/06/2004,05:31,1060.25,1060.50,1060.25,1060.25,14,1,15.00
10/06/2004,05:32,1060.50,1060.50,1060.50,1060.50,23,0,23.00
10/06/2004,05:33,1060.50,1060.75,1060.50,1060.50,5,13,18.00
10/06/2004,05:34,1060.25,1060.25,1060.25,1060.25,0,1,1.00
10/06/2004,05:35,1060.25,1060.50,1060.25,1060.50,7,9,16.00
10/06/2004,05:36,1060.75,1060.75,1060.75,1060.75,85,0,85.00
10/06/2004,05:37,1060.75,1061.00,1060.50,1061.00,77,1,78.00
10/06/2004,05:38,1061.00,1061.00,1061.00,1061.00,27,0,27.00
10/06/2004,05:39,1060.75,1061.00,1060.75,1061.00,50,15,65.00
10/06/2004,05:40,1060.75,1060.75,1060.75,1060.75,0,23,23.00
10/06/2004,05:41,1061.00,1061.00,1060.75,1060.75,2,2,4.00
10/06/2004,05:42,1060.75,1060.75,1060.75,1060.75,0,9,9.00
10/06/2004,05:43,1060.75,1060.75,1060.75,1060.75,0,1,1.00
10/06/2004,05:44,1061.00,1061.00,1060.75,1061.00,93,9,102.00
10/06/2004,05:45,1061.00,1061.00,1061.00,1061.00,58,0,58.00
10/06/2004,05:46,1061.25,1061.25,1060.75,1060.75,52,72,124.00
10/06/2004,05:47,1061.00,1061.00,1061.00,1061.00,2,0,2.00
10/06/2004,05:48,1061.00,1061.00,1061.00,1061.00,59,0,59.00
10/06/2004,05:50,1061.00,1061.00,1061.00,1061.00,9,0,9.00
10/06/2004,05:52,1061.00,1061.50,1061.00,1061.25,89,2,91.00
10/06/2004,05:53,1061.25,1061.25,1061.25,1061.25,0,12,12.00
10/06/2004,05:54,1061.25,1061.25,1061.25,1061.25,0,6,6.00
10/06/2004,05:55,1061.00,1061.00,1061.00,1061.00,0,9,9.00
10/06/2004,05:56,1061.00,1061.00,1061.00,1061.00,0,50,50.00
10/06/2004,05:57,1060.75,1061.00,1060.75,1061.00,36,8,44.00
10/06/2004,05:58,1061.00,1061.00,1061.00,1061.00,12,0,12.00
10/06/2004,05:59,1060.75,1060.75,1060.75,1060.75,0,8,8.00
10/06/2004,06:00,1061.00,1061.00,1061.00,1061.00,65,0,65.00
10/06/2004,06:01,1061.25,1061.25,1061.25,1061.25,137,0,137.00
10/06/2004,06:02,1061.00,1061.25,1061.00,1061.00,12,15,27.00
10/06/2004,06:03,1061.25,1061.25,1061.25,1061.25,100,0,100.00
10/06/2004,06:04,1061.25,1061.25,1061.00,1061.25,28,6,34.00
10/06/2004,06:05,1061.25,1061.25,1061.25,1061.25,1,0,1.00
10/06/2004,06:06,1061.25,1061.25,1061.25,1061.25,34,0,34.00
10/06/2004,06:07,1061.25,1061.25,1061.25,1061.25,9,0,9.00
10/06/2004,06:08,1061.25,1061.50,1061.25,1061.25,14,8,22.00
10/06/2004,06:10,1061.25,1061.25,1061.25,1061.25,0,10,10.00
10/06/2004,06:11,1061.25,1061.25,1061.00,1061.00,0,8,8.00
10/06/2004,06:13,1061.25,1061.25,1061.25,1061.25,9,0,9.00
10/06/2004,06:14,1061.25,1061.50,1061.25,1061.50,5,0,5.00
10/06/2004,06:15,1061.25,1061.50,1061.25,1061.50,70,1,71.00
10/06/2004,06:16,1061.50,1061.50,1061.50,1061.50,20,0,20.00
10/06/2004,06:17,1061.50,1061.50,1061.50,1061.50,4,0,4.00
10/06/2004,06:18,1061.25,1061.25,1061.00,1061.25,11,47,58.00
10/06/2004,06:20,1061.25,1061.25,1061.00,1061.00,1,72,73.00
10/06/2004,06:22,1061.00,1061.00,1060.75,1060.75,0,46,46.00
10/06/2004,06:23,1060.75,1060.75,1060.75,1060.75,0,1,1.00
10/06/2004,06:24,1060.75,1060.75,1060.75,1060.75,0,8,8.00
10/06/2004,06:26,1060.75,1061.00,1060.75,1061.00,24,1,25.00
10/06/2004,06:27,1060.75,1061.25,1060.75,1061.25,27,1,28.00
10/06/2004,06:28,1061.25,1061.25,1061.25,1061.25,61,0,61.00
10/06/2004,06:29,1061.25,1061.25,1061.00,1061.00,2,8,10.00
10/06/2004,06:31,1061.00,1061.00,1060.75,1060.75,0,84,84.00
10/06/2004,06:32,1061.00,1061.25,1061.00,1061.25,14,0,14.00
10/06/2004,06:33,1061.25,1061.25,1060.75,1060.75,2,95,97.00
10/06/2004,06:34,1060.75,1061.00,1060.75,1060.75,1,14,15.00
10/06/2004,06:35,1060.75,1061.00,1060.75,1061.00,15,53,68.00
10/06/2004,06:36,1060.75,1060.75,1060.75,1060.75,0,127,127.00
10/06/2004,06:37,1060.75,1060.75,1060.75,1060.75,0,10,10.00
10/06/2004,06:38,1060.75,1061.00,1060.75,1061.00,62,15,77.00
10/06/2004,06:39,1061.00,1061.25,1061.00,1061.25,6,0,6.00
10/06/2004,06:40,1061.00,1061.00,1061.00,1061.00,0,17,17.00
10/06/2004,06:41,1061.00,1061.00,1061.00,1061.00,0,1,1.00
10/06/2004,06:42,1061.00,1061.00,1061.00,1061.00,0,2,2.00
10/06/2004,06:43,1061.00,1061.00,1060.75,1060.75,0,60,60.00
10/06/2004,06:44,1060.50,1060.50,1060.50,1060.50,0,2,2.00
10/06/2004,06:45,1060.50,1060.50,1060.50,1060.50,0,72,72.00
10/06/2004,06:46,1060.50,1060.50,1060.25,1060.25,65,31,96.00
10/06/2004,06:47,1060.25,1060.50,1060.00,1060.00,28,277,305.00
10/06/2004,06:48,1060.25,1060.25,1060.00,1060.00,30,187,217.00
10/06/2004,06:49,1060.00,1060.25,1059.75,1060.25,6,265,271.00
10/06/2004,06:50,1060.00,1060.25,1060.00,1060.25,2,35,37.00
10/06/2004,06:51,1060.25,1060.25,1060.25,1060.25,6,0,6.00
10/06/2004,06:52,1060.00,1060.00,1060.00,1060.00,0,1,1.00
10/06/2004,06:53,1060.00,1060.00,1060.00,1060.00,0,6,6.00
10/06/2004,06:54,1060.00,1060.00,1060.00,1060.00,0,10,10.00
10/06/2004,06:55,1060.25,1060.25,1060.00,1060.00,2,5,7.00
10/06/2004,06:56,1060.25,1060.25,1060.25,1060.25,59,0,59.00
10/06/2004,06:58,1060.25,1060.25,1060.00,1060.00,1,10,11.00
10/06/2004,06:59,1060.25,1060.25,1060.25,1060.25,4,0,4.00
10/06/2004,07:00,1060.25,1060.25,1060.25,1060.25,10,0,10.00
10/06/2004,07:01,1060.25,1060.25,1060.25,1060.25,4,0,4.00
10/06/2004,07:02,1060.25,1060.25,1060.00,1060.25,9,1,10.00
10/06/2004,07:03,1060.00,1060.25,1060.00,1060.25,36,2,38.00
10/06/2004,07:04,1060.25,1060.50,1060.25,1060.50,129,0,129.00
10/06/2004,07:05,1060.25,1060.25,1060.25,1060.25,0,2,2.00
10/06/2004,07:07,1060.25,1060.25,1060.25,1060.25,0,161,161.00
10/06/2004,07:08,1060.25,1060.25,1060.25,1060.25,0,70,70.00
10/06/2004,07:09,1060.00,1060.25,1060.00,1060.00,2,2,4.00
10/06/2004,07:10,1060.00,1060.25,1060.00,1060.25,4,1,5.00
10/06/2004,07:11,1060.25,1060.25,1060.25,1060.25,16,0,16.00
10/06/2004,07:12,1060.25,1060.25,1060.25,1060.25,1,0,1.00
10/06/2004,07:13,1060.25,1060.25,1060.25,1060.25,19,0,19.00
10/06/2004,07:15,1060.25,1060.25,1060.25,1060.25,46,0,46.00
10/06/2004,07:16,1060.25,1060.50,1060.25,1060.25,39,2,41.00
10/06/2004,07:17,1060.50,1060.50,1060.25,1060.25,1,2,3.00
10/06/2004,07:18,1060.50,1060.50,1060.50,1060.50,3,0,3.00
10/06/2004,07:19,1060.25,1060.25,1060.25,1060.25,0,1,1.00
10/06/2004,07:20,1060.50,1060.50,1060.25,1060.50,182,5,187.00
10/06/2004,07:21,1060.50,1060.50,1060.50,1060.50,21,0,21.00
10/06/2004,07:22,1060.50,1060.50,1060.50,1060.50,120,0,120.00
10/06/2004,07:23,1060.75,1060.75,1060.50,1060.50,7,1,8.00
10/06/2004,07:24,1060.75,1060.75,1060.50,1060.50,20,98,118.00
10/06/2004,07:25,1060.75,1060.75,1060.75,1060.75,1,0,1.00
10/06/2004,07:26,1060.50,1060.50,1060.50,1060.50,0,2,2.00
10/06/2004,07:27,1060.50,1060.50,1060.50,1060.50,0,59,59.00
10/06/2004,07:28,1060.50,1060.50,1060.50,1060.50,0,2,2.00
10/06/2004,07:29,1060.50,1060.50,1060.25,1060.25,0,120,120.00
10/06/2004,07:30,1060.50,1060.50,1060.50,1060.50,54,0,54.00
10/06/2004,07:31,1060.50,1060.50,1060.50,1060.50,11,0,11.00
10/06/2004,07:32,1060.50,1060.50,1060.50,1060.50,51,0,51.00
10/06/2004,07:33,1060.50,1060.50,1060.25,1060.50,124,1,125.00
10/06/2004,07:34,1060.50,1060.50,1060.25,1060.50,169,1,170.00
10/06/2004,07:35,1060.50,1060.50,1060.50,1060.50,9,0,9.00
10/06/2004,07:36,1060.50,1060.50,1060.50,1060.50,54,0,54.00
10/06/2004,07:37,1060.25,1060.25,1060.25,1060.25,0,21,21.00
10/06/2004,07:38,1060.50,1060.50,1060.50,1060.50,11,0,11.00
10/06/2004,07:39,1060.50,1060.50,1060.25,1060.50,177,10,187.00
10/06/2004,07:40,1060.75,1061.00,1060.75,1060.75,102,83,185.00
10/06/2004,07:41,1060.75,1061.00,1060.75,1060.75,6,252,258.00
10/06/2004,07:42,1060.75,1061.00,1060.75,1061.00,1,13,14.00
10/06/2004,07:43,1061.00,1061.00,1061.00,1061.00,3,0,3.00
10/06/2004,07:44,1061.00,1061.00,1061.00,1061.00,2,0,2.00
10/06/2004,07:45,1061.00,1061.00,1060.75,1060.75,5,245,250.00
10/06/2004,07:46,1060.75,1060.75,1060.75,1060.75,0,113,113.00
10/06/2004,07:47,1060.75,1060.75,1060.75,1060.75,0,10,10.00
10/06/2004,07:48,1060.75,1061.00,1060.75,1060.75,100,21,121.00
10/06/2004,07:49,1060.75,1061.00,1060.75,1061.00,221,4,225.00
10/06/2004,07:50,1061.00,1061.00,1061.00,1061.00,25,0,25.00
10/06/2004,07:51,1060.75,1060.75,1060.75,1060.75,0,2,2.00
10/06/2004,07:52,1061.00,1061.00,1061.00,1061.00,125,0,125.00
10/06/2004,07:53,1061.25,1061.25,1061.00,1061.00,4,16,20.00
10/06/2004,07:54,1061.00,1061.00,1061.00,1061.00,0,3,3.00
10/06/2004,07:55,1061.00,1061.00,1061.00,1061.00,0,9,9.00
10/06/2004,07:56,1061.00,1061.00,1061.00,1061.00,0,168,168.00
10/06/2004,07:57,1060.75,1061.00,1060.75,1060.75,1,5,6.00
10/06/2004,07:59,1060.75,1061.00,1060.50,1060.75,42,220,262.00
10/06/2004,08:00,1060.75,1061.00,1060.75,1061.00,24,0,24.00
10/06/2004,08:01,1060.75,1060.75,1060.50,1060.50,0,26,26.00
10/06/2004,08:02,1060.50,1060.50,1060.50,1060.50,0,103,103.00
10/06/2004,08:03,1060.50,1060.50,1060.50,1060.50,0,141,141.00
10/06/2004,08:04,1060.25,1060.50,1060.25,1060.50,19,1,20.00
10/06/2004,08:05,1060.50,1060.50,1060.50,1060.50,1,0,1.00
10/06/2004,08:06,1060.50,1060.75,1060.50,1060.75,6,0,6.00
10/06/2004,08:07,1060.75,1060.75,1060.75,1060.75,1,0,1.00
10/06/2004,08:08,1060.50,1060.50,1060.25,1060.25,9,160,169.00
10/06/2004,08:09,1060.25,1060.25,1060.25,1060.25,0,8,8.00
10/06/2004,08:10,1060.50,1060.50,1060.50,1060.50,1,0,1.00
10/06/2004,08:11,1060.50,1060.50,1060.00,1060.25,18,258,276.00
10/06/2004,08:12,1060.00,1060.25,1060.00,1060.25,155,312,467.00
10/06/2004,08:13,1060.25,1060.25,1060.25,1060.25,56,0,56.00
10/06/2004,08:14,1060.25,1060.25,1060.00,1060.00,2,2,4.00
10/06/2004,08:15,1060.00,1060.25,1060.00,1060.25,1,4,5.00
10/06/2004,08:16,1060.25,1060.25,1060.00,1060.00,16,14,30.00
10/06/2004,08:17,1060.25,1060.25,1060.00,1060.00,26,26,52.00
10/06/2004,08:18,1060.25,1060.25,1060.00,1060.25,218,5,223.00
10/06/2004,08:19,1060.25,1060.50,1060.00,1060.25,39,80,119.00
10/06/2004,08:20,1060.25,1060.25,1060.00,1060.25,8,3,11.00
10/06/2004,08:21,1060.25,1060.25,1060.25,1060.25,17,0,17.00
10/06/2004,08:22,1060.25,1060.25,1060.25,1060.25,24,0,24.00
10/06/2004,08:23,1060.25,1060.25,1060.25,1060.25,2,0,2.00
10/06/2004,08:24,1060.25,1060.25,1060.25,1060.25,3,0,3.00
10/06/2004,08:25,1060.00,1060.25,1060.00,1060.25,107,1,108.00
10/06/2004,08:26,1060.25,1060.50,1060.25,1060.25,67,50,117.00
10/06/2004,08:27,1060.50,1060.50,1060.00,1060.25,29,473,502.00
10/06/2004,08:28,1060.25,1060.25,1059.75,1059.75,48,399,447.00
10/06/2004,08:29,1059.75,1059.75,1059.25,1059.75,295,1719,2014.00
10/06/2004,08:30,1059.75,1060.00,1059.50,1059.75,945,65,1010.00
10/06/2004,08:31,1060.00,1060.25,1059.50,1059.75,2719,2436,5155.00
10/06/2004,08:32,1059.75,1060.00,1059.50,1059.75,321,1084,1405.00
10/06/2004,08:33,1059.75,1060.00,1059.00,1059.75,1657,2487,4144.00
10/06/2004,08:34,1059.50,1059.75,1059.25,1059.50,1134,840,1974.00
10/06/2004,08:35,1059.50,1060.50,1059.50,1060.50,2833,118,2951.00
10/06/2004,08:36,1060.25,1060.50,1060.00,1060.25,1160,491,1651.00
10/06/2004,08:37,1060.25,1060.50,1060.25,1060.25,221,233,454.00
10/06/2004,08:38,1060.25,1060.50,1059.50,1060.00,643,1807,2450.00
10/06/2004,08:39,1060.00,1060.50,1059.75,1060.00,1081,1273,2354.00
10/06/2004,08:40,1060.25,1060.25,1059.50,1060.00,311,764,1075.00
10/06/2004,08:41,1060.25,1060.75,1060.00,1060.25,1043,787,1830.00
10/06/2004,08:42,1060.50,1060.75,1060.00,1060.50,1573,246,1819.00
10/06/2004,08:43,1060.75,1060.75,1060.25,1060.50,439,283,722.00
10/06/2004,08:44,1060.50,1060.75,1060.50,1060.75,1312,56,1368.00
10/06/2004,08:45,1060.75,1061.50,1060.50,1061.50,4781,164,4945.00
10/06/2004,08:46,1061.50,1061.50,1060.75,1060.75,521,1167,1688.00
10/06/2004,08:47,1060.75,1061.25,1060.75,1061.00,1023,151,1174.00
10/06/2004,08:48,1061.00,1061.25,1060.75,1060.75,6,1543,1549.00
10/06/2004,08:49,1060.50,1061.00,1060.50,1060.50,776,403,1179.00
10/06/2004,08:50,1060.75,1060.75,1060.25,1060.25,367,1214,1581.00
10/06/2004,08:51,1060.50,1060.50,1060.00,1060.25,86,1834,1920.00
10/06/2004,08:52,1060.25,1060.50,1059.75,1059.75,814,587,1401.00
10/06/2004,08:53,1059.75,1060.25,1059.75,1060.00,1042,674,1716.00
10/06/2004,08:54,1060.25,1060.50,1060.00,1060.25,590,416,1006.00
10/06/2004,08:55,1060.50,1061.00,1060.25,1061.00,1824,213,2037.00
10/06/2004,08:56,1061.00,1061.00,1060.50,1060.50,523,1000,1523.00
10/06/2004,08:57,1060.75,1060.75,1059.75,1060.00,151,2061,2212.00
10/06/2004,08:58,1060.00,1060.25,1059.25,1059.25,437,2825,3262.00
10/06/2004,08:59,1059.25,1059.75,1059.00,1059.00,679,1918,2597.00
10/06/2004,09:00,1059.00,1060.00,1059.00,1059.50,2343,1097,3440.00
10/06/2004,09:01,1059.50,1060.00,1059.50,1059.75,1613,495,2108.00
10/06/2004,09:02,1059.50,1059.75,1059.25,1059.50,417,650,1067.00
10/06/2004,09:03,1059.50,1059.75,1059.00,1059.25,895,1486,2381.00
10/06/2004,09:04,1059.25,1059.50,1058.75,1059.25,710,1564,2274.00
10/06/2004,09:05,1059.50,1059.50,1059.00,1059.25,749,226,975.00
10/06/2004,09:06,1059.25,1060.00,1059.25,1060.00,1446,49,1495.00
10/06/2004,09:07,1060.00,1060.25,1059.50,1059.50,1478,1166,2644.00
10/06/2004,09:08,1059.50,1060.00,1059.50,1059.75,715,660,1375.00
10/06/2004,09:09,1059.75,1060.25,1059.75,1060.00,943,198,1141.00
10/06/2004,09:10,1060.00,1060.25,1059.75,1059.75,21,509,530.00
10/06/2004,09:11,1060.00,1060.25,1059.75,1060.25,684,395,1079.00
10/06/2004,09:12,1060.00,1060.25,1060.00,1060.00,34,187,221.00
10/06/2004,09:13,1060.00,1060.75,1060.00,1060.75,1895,516,2411.00
10/06/2004,09:14,1060.75,1060.75,1060.25,1060.25,493,376,869.00
10/06/2004,09:15,1060.50,1060.50,1060.25,1060.25,94,136,230.00
10/06/2004,09:16,1060.25,1060.50,1060.00,1060.00,170,536,706.00
10/06/2004,09:17,1060.00,1060.75,1060.00,1060.50,833,248,1081.00
10/06/2004,09:18,1060.75,1060.75,1060.50,1060.50,123,67,190.00
10/06/2004,09:19,1060.50,1061.25,1060.50,1061.00,2640,762,3402.00
10/06/2004,09:20,1061.25,1061.25,1060.75,1060.75,73,923,996.00
10/06/2004,09:21,1060.75,1061.50,1060.75,1061.50,1123,321,1444.00
10/06/2004,09:22,1061.50,1061.50,1060.75,1060.75,144,1339,1483.00
10/06/2004,09:23,1060.75,1061.25,1060.75,1061.25,409,62,471.00
10/06/2004,09:24,1061.25,1061.25,1061.00,1061.00,155,430,585.00
10/06/2004,09:25,1061.00,1061.25,1061.00,1061.25,94,53,147.00
10/06/2004,09:26,1061.25,1061.25,1061.00,1061.00,499,67,566.00
10/06/2004,09:27,1061.00,1061.25,1060.75,1060.75,132,956,1088.00
10/06/2004,09:28,1060.75,1061.00,1060.75,1060.75,118,409,527.00
10/06/2004,09:29,1061.00,1061.25,1060.75,1061.00,1074,256,1330.00
10/06/2004,09:30,1061.00,1062.00,1061.00,1062.00,5018,404,5422.00
10/06/2004,09:31,1062.00,1062.25,1061.25,1061.75,2737,2762,5499.00
10/06/2004,09:32,1061.50,1062.25,1061.00,1062.00,2701,2990,5691.00
10/06/2004,09:33,1062.00,1062.75,1062.00,1062.50,2690,1509,4199.00
10/06/2004,09:34,1062.50,1062.50,1061.25,1061.50,1253,2830,4083.00
10/06/2004,09:35,1061.50,1061.50,1060.75,1060.75,839,1535,2374.00
10/06/2004,09:36,1061.00,1061.50,1060.75,1061.50,2291,844,3135.00
10/06/2004,09:37,1061.50,1062.00,1061.25,1062.00,1703,550,2253.00
10/06/2004,09:38,1062.00,1062.00,1061.50,1061.50,1050,465,1515.00
10/06/2004,09:39,1061.75,1062.25,1061.50,1062.00,1925,391,2316.00
10/06/2004,09:40,1062.00,1062.00,1061.75,1062.00,663,456,1119.00
10/06/2004,09:41,1062.00,1062.25,1061.75,1062.00,264,556,820.00
10/06/2004,09:42,1062.00,1062.50,1062.00,1062.00,836,1494,2330.00
10/06/2004,09:43,1062.00,1062.25,1061.50,1061.50,136,1755,1891.00
10/06/2004,09:44,1061.75,1061.75,1061.25,1061.25,436,814,1250.00
10/06/2004,09:45,1061.25,1061.50,1061.00,1061.25,517,2200,2717.00
10/06/2004,09:46,1061.25,1061.50,1061.00,1061.50,498,413,911.00
10/06/2004,09:47,1061.25,1061.50,1061.00,1061.25,263,1155,1418.00
10/06/2004,09:48,1061.25,1061.50,1061.25,1061.50,648,533,1181.00
10/06/2004,09:49,1061.50,1061.75,1061.25,1061.50,378,480,858.00
10/06/2004,09:50,1061.50,1061.75,1061.50,1061.50,25,339,364.00
10/06/2004,09:51,1061.50,1061.75,1060.75,1060.75,55,2176,2231.00
10/06/2004,09:52,1061.00,1061.75,1060.75,1061.25,1052,415,1467.00
10/06/2004,09:53,1061.25,1061.50,1060.75,1061.00,576,693,1269.00
10/06/2004,09:54,1061.00,1061.00,1060.50,1060.75,841,1873,2714.00
10/06/2004,09:55,1060.50,1060.75,1060.25,1060.25,213,1329,1542.00
10/06/2004,09:56,1060.50,1060.75,1059.50,1059.75,2995,5233,8228.00
10/06/2004,09:57,1059.75,1060.00,1059.50,1060.00,1617,1943,3560.00
10/06/2004,09:58,1060.00,1060.00,1059.75,1060.00,1369,368,1737.00
10/06/2004,09:59,1060.00,1060.00,1059.50,1060.00,326,1348,1674.00
10/06/2004,10:00,1060.00,1060.00,1059.50,1059.50,762,508,1270.00
10/06/2004,10:01,1059.75,1059.75,1059.25,1059.75,1313,397,1710.00
10/06/2004,10:02,1059.50,1059.75,1059.25,1059.50,507,406,913.00
10/06/2004,10:03,1059.50,1060.25,1059.50,1060.25,722,68,790.00
10/06/2004,10:04,1060.25,1060.50,1060.00,1060.25,1161,85,1246.00
10/06/2004,10:05,1060.25,1060.50,1060.00,1060.25,833,474,1307.00
10/06/2004,10:06,1060.50,1060.50,1060.25,1060.50,34,232,266.00
10/06/2004,10:07,1060.25,1060.75,1060.25,1060.75,1098,77,1175.00
10/06/2004,10:08,1060.75,1060.75,1060.25,1060.25,185,554,739.00
10/06/2004,10:09,1060.25,1060.75,1060.25,1060.75,219,35,254.00
10/06/2004,10:10,1060.75,1061.00,1060.50,1060.50,473,268,741.00
10/06/2004,10:11,1060.50,1060.75,1060.25,1060.50,74,1250,1324.00
10/06/2004,10:12,1060.50,1060.50,1060.00,1060.25,97,463,560.00
10/06/2004,10:13,1060.25,1060.50,1060.25,1060.25,372,443,815.00
10/06/2004,10:14,1060.50,1060.50,1060.25,1060.50,674,240,914.00
10/06/2004,10:15,1060.50,1061.25,1060.50,1060.75,1967,340,2307.00
10/06/2004,10:16,1061.00,1061.25,1060.75,1060.75,1729,350,2079.00
10/06/2004,10:17,1060.75,1061.25,1060.75,1061.00,440,210,650.00
10/06/2004,10:18,1061.25,1061.25,1061.00,1061.00,15,92,107.00
10/06/2004,10:19,1061.00,1061.00,1060.75,1060.75,13,272,285.00
10/06/2004,10:20,1060.75,1061.25,1060.75,1061.00,355,272,627.00
10/06/2004,10:21,1061.00,1061.50,1060.75,1061.25,2080,571,2651.00
10/06/2004,10:22,1061.25,1061.50,1061.25,1061.25,329,770,1099.00
10/06/2004,10:23,1061.25,1061.50,1061.25,1061.50,135,945,1080.00
10/06/2004,10:24,1061.25,1061.50,1061.25,1061.25,298,45,343.00
10/06/2004,10:25,1061.50,1061.75,1061.00,1061.25,886,623,1509.00
10/06/2004,10:26,1061.00,1061.25,1060.25,1060.25,146,2412,2558.00
10/06/2004,10:27,1060.50,1060.50,1060.25,1060.50,501,734,1235.00
10/06/2004,10:28,1060.25,1060.50,1060.25,1060.50,281,734,1015.00
10/06/2004,10:29,1060.50,1060.75,1060.25,1060.50,156,14,170.00
10/06/2004,10:30,1060.50,1060.75,1060.25,1060.25,106,844,950.00
10/06/2004,10:31,1060.25,1060.75,1060.25,1060.50,459,210,669.00
10/06/2004,10:32,1060.50,1060.50,1060.00,1060.25,7,565,572.00
10/06/2004,10:33,1060.25,1060.50,1060.25,1060.50,316,1,317.00
10/06/2004,10:34,1060.25,1060.50,1060.00,1060.00,254,750,1004.00
10/06/2004,10:35,1060.00,1060.25,1060.00,1060.00,350,815,1165.00
10/06/2004,10:36,1060.25,1060.50,1060.00,1060.25,159,212,371.00
10/06/2004,10:37,1060.25,1060.25,1059.75,1060.00,309,372,681.00
10/06/2004,10:38,1059.75,1060.50,1059.75,1060.50,887,31,918.00
10/06/2004,10:39,1060.25,1060.50,1060.25,1060.25,8,93,101.00
10/06/2004,10:40,1060.25,1060.50,1060.00,1060.25,65,238,303.00
10/06/2004,10:41,1060.25,1060.75,1060.00,1060.50,746,360,1106.00
10/06/2004,10:42,1060.50,1061.00,1060.50,1061.00,885,200,1085.00
10/06/2004,10:43,1061.00,1061.25,1060.50,1061.25,1547,1345,2892.00
10/06/2004,10:44,1061.25,1061.25,1061.00,1061.00,155,327,482.00
10/06/2004,10:45,1061.25,1061.50,1061.00,1061.50,1169,117,1286.00
10/06/2004,10:46,1061.25,1061.25,1061.00,1061.00,648,1240,1888.00
10/06/2004,10:47,1061.00,1061.75,1061.00,1061.50,879,484,1363.00
10/06/2004,10:48,1061.50,1061.75,1061.25,1061.25,221,474,695.00
10/06/2004,10:49,1061.50,1061.50,1061.25,1061.25,162,367,529.00
10/06/2004,10:50,1061.25,1061.50,1061.25,1061.50,87,69,156.00
10/06/2004,10:51,1061.25,1061.50,1061.00,1061.00,36,435,471.00
10/06/2004,10:52,1061.25,1061.25,1060.25,1060.75,412,2926,3338.00
10/06/2004,10:53,1060.75,1060.75,1060.50,1060.50,133,1010,1143.00
10/06/2004,10:54,1060.50,1060.75,1060.50,1060.50,29,158,187.00
10/06/2004,10:55,1060.50,1061.00,1060.50,1061.00,277,50,327.00
10/06/2004,10:56,1060.75,1061.50,1060.75,1061.50,2591,482,3073.00
10/06/2004,10:57,1061.25,1061.50,1061.25,1061.50,1421,41,1462.00
10/06/2004,10:58,1061.50,1061.50,1061.00,1061.00,180,630,810.00
10/06/2004,10:59,1061.25,1061.50,1061.00,1061.25,175,83,258.00
10/06/2004,11:00,1061.50,1061.50,1061.00,1061.00,4,344,348.00
10/06/2004,11:01,1061.00,1061.25,1061.00,1061.00,43,14,57.00
10/06/2004,11:02,1061.00,1062.00,1061.00,1062.00,1467,35,1502.00
10/06/2004,11:03,1062.00,1062.25,1061.75,1061.75,1801,364,2165.00
10/06/2004,11:04,1062.00,1062.00,1061.75,1061.75,207,112,319.00
10/06/2004,11:05,1062.00,1062.00,1061.75,1062.00,696,39,735.00
10/06/2004,11:06,1062.00,1062.50,1061.75,1062.25,2224,985,3209.00
10/06/2004,11:07,1062.25,1062.25,1061.50,1061.75,296,1326,1622.00
10/06/2004,11:08,1061.75,1061.75,1061.25,1061.25,55,849,904.00
10/06/2004,11:09,1061.25,1061.50,1061.00,1061.25,157,1035,1192.00
10/06/2004,11:10,1061.25,1061.25,1061.00,1061.25,323,24,347.00
10/06/2004,11:11,1061.25,1061.50,1061.00,1061.50,819,10,829.00
10/06/2004,11:12,1061.50,1061.50,1061.00,1061.00,352,386,738.00
10/06/2004,11:13,1061.00,1061.25,1061.00,1061.25,63,23,86.00
10/06/2004,11:14,1061.25,1061.25,1061.00,1061.00,91,606,697.00
10/06/2004,11:15,1061.00,1061.50,1061.00,1061.25,412,36,448.00
10/06/2004,11:16,1061.25,1061.50,1061.25,1061.25,21,12,33.00
10/06/2004,11:17,1061.50,1062.00,1061.50,1062.00,1770,23,1793.00
10/06/2004,11:18,1061.75,1062.25,1061.75,1062.00,1214,94,1308.00
10/06/2004,11:19,1062.25,1063.00,1062.00,1062.25,3847,928,4775.00
10/06/2004,11:20,1062.50,1062.50,1062.25,1062.50,479,145,624.00
10/06/2004,11:21,1062.50,1062.50,1062.00,1062.00,70,351,421.00
10/06/2004,11:22,1062.00,1062.50,1062.00,1062.25,306,319,625.00
10/06/2004,11:23,1062.25,1062.25,1061.75,1062.00,670,752,1422.00
10/06/2004,11:24,1062.00,1063.00,1062.00,1062.75,2308,336,2644.00
10/06/2004,11:25,1062.75,1063.00,1062.50,1062.50,579,1581,2160.00
10/06/2004,11:26,1062.50,1063.25,1062.50,1062.75,1403,596,1999.00
10/06/2004,11:27,1063.00,1063.00,1062.50,1062.50,54,438,492.00
10/06/2004,11:28,1062.50,1062.75,1062.50,1062.75,27,136,163.00
10/06/2004,11:29,1062.75,1062.75,1062.50,1062.50,10,109,119.00
10/06/2004,11:30,1062.75,1062.75,1062.50,1062.50,50,746,796.00
10/06/2004,11:31,1062.50,1062.75,1062.50,1062.50,57,192,249.00
10/06/2004,11:32,1062.50,1062.75,1062.25,1062.25,93,330,423.00
10/06/2004,11:33,1062.50,1063.00,1062.25,1062.75,2482,103,2585.00
10/06/2004,11:34,1063.00,1063.00,1062.50,1062.50,7,898,905.00
10/06/2004,11:35,1062.50,1062.75,1062.25,1062.50,28,462,490.00
10/06/2004,11:36,1062.75,1062.75,1062.50,1062.75,55,16,71.00
10/06/2004,11:37,1062.50,1063.25,1062.50,1063.00,939,352,1291.00
10/06/2004,11:38,1063.25,1063.75,1063.00,1063.25,2902,440,3342.00
10/06/2004,11:39,1063.50,1063.50,1063.25,1063.50,468,277,745.00
10/06/2004,11:40,1063.50,1063.50,1063.00,1063.00,768,756,1524.00
10/06/2004,11:41,1063.25,1063.25,1063.00,1063.25,132,47,179.00
10/06/2004,11:42,1063.00,1063.25,1063.00,1063.00,846,78,924.00
10/06/2004,11:43,1063.00,1063.50,1063.00,1063.25,572,92,664.00
10/06/2004,11:44,1063.25,1063.25,1063.00,1063.00,246,403,649.00
10/06/2004,11:45,1063.25,1063.25,1063.00,1063.00,55,58,113.00
10/06/2004,11:46,1063.00,1063.25,1063.00,1063.00,86,70,156.00
10/06/2004,11:47,1063.00,1063.50,1063.00,1063.50,387,95,482.00
10/06/2004,11:48,1063.50,1063.75,1063.00,1063.00,1243,410,1653.00
10/06/2004,11:49,1063.25,1063.50,1063.00,1063.25,485,337,822.00
10/06/2004,11:50,1063.25,1063.50,1062.75,1063.00,156,978,1134.00
10/06/2004,11:51,1063.00,1063.25,1062.75,1063.25,135,488,623.00
10/06/2004,11:52,1063.00,1063.25,1063.00,1063.00,133,33,166.00
10/06/2004,11:53,1063.00,1063.25,1063.00,1063.00,12,107,119.00
10/06/2004,11:54,1063.25,1063.25,1062.50,1062.50,53,622,675.00
10/06/2004,11:55,1062.50,1062.75,1062.25,1062.50,310,411,721.00
10/06/2004,11:56,1062.25,1062.50,1062.25,1062.25,341,243,584.00
10/06/2004,11:57,1062.25,1062.50,1062.25,1062.50,285,852,1137.00
10/06/2004,11:58,1062.25,1062.50,1062.25,1062.25,136,21,157.00
10/06/2004,11:59,1062.50,1062.50,1062.00,1062.00,82,357,439.00
10/06/2004,12:00,1062.25,1062.50,1062.00,1062.25,286,227,513.00
10/06/2004,12:01,1062.25,1062.25,1061.75,1062.25,767,637,1404.00
10/06/2004,12:02,1062.25,1062.75,1062.25,1062.50,379,94,473.00
10/06/2004,12:03,1062.50,1062.50,1062.00,1062.25,67,248,315.00
10/06/2004,12:04,1062.25,1062.25,1061.75,1062.00,849,773,1622.00
10/06/2004,12:05,1062.00,1062.25,1061.75,1061.75,12,1313,1325.00
10/06/2004,12:06,1061.75,1062.25,1061.75,1062.00,219,222,441.00
10/06/2004,12:07,1062.25,1062.25,1062.00,1062.00,1,133,134.00
10/06/2004,12:08,1062.00,1062.25,1061.75,1062.00,6,295,301.00
10/06/2004,12:09,1061.75,1062.25,1061.75,1062.00,160,29,189.00
10/06/2004,12:10,1062.25,1062.25,1061.75,1062.00,21,243,264.00
10/06/2004,12:11,1062.00,1062.25,1061.75,1062.00,249,261,510.00
10/06/2004,12:12,1062.00,1062.00,1061.75,1062.00,468,76,544.00
10/06/2004,12:13,1062.25,1062.25,1061.75,1061.75,189,399,588.00
10/06/2004,12:14,1061.75,1062.00,1061.75,1061.75,44,87,131.00
10/06/2004,12:15,1062.00,1062.25,1061.75,1062.00,428,127,555.00
10/06/2004,12:16,1062.00,1062.25,1061.75,1062.00,138,302,440.00
10/06/2004,12:17,1061.75,1062.00,1061.50,1061.75,667,932,1599.00
10/06/2004,12:18,1061.75,1062.00,1061.50,1061.75,278,164,442.00
10/06/2004,12:19,1061.75,1062.00,1061.25,1061.50,162,541,703.00
10/06/2004,12:20,1061.50,1061.75,1061.50,1061.50,6,387,393.00
10/06/2004,12:21,1061.50,1061.75,1061.50,1061.50,28,29,57.00
10/06/2004,12:22,1061.50,1062.00,1061.50,1062.00,692,39,731.00
10/06/2004,12:23,1062.25,1062.25,1061.75,1062.00,272,132,404.00
10/06/2004,12:24,1062.00,1062.25,1062.00,1062.25,316,131,447.00
10/06/2004,12:25,1062.25,1062.25,1061.75,1061.75,20,568,588.00
10/06/2004,12:26,1061.75,1061.75,1061.25,1061.50,258,974,1232.00
10/06/2004,12:27,1061.50,1061.50,1061.00,1061.25,166,931,1097.00
10/06/2004,12:28,1061.00,1061.50,1061.00,1061.25,304,279,583.00
10/06/2004,12:29,1061.25,1061.75,1061.25,1061.25,287,531,818.00
10/06/2004,12:30,1061.25,1061.50,1061.00,1061.25,892,373,1265.00
10/06/2004,12:31,1061.00,1061.50,1061.00,1061.25,245,401,646.00
10/06/2004,12:32,1061.25,1061.50,1061.00,1061.25,211,559,770.00
10/06/2004,12:33,1061.25,1061.25,1060.75,1061.00,721,765,1486.00
10/06/2004,12:34,1061.00,1061.25,1060.75,1061.25,369,7,376.00
10/06/2004,12:35,1061.25,1061.50,1061.00,1061.50,179,10,189.00
10/06/2004,12:36,1061.25,1061.50,1061.00,1061.25,39,223,262.00
10/06/2004,12:37,1061.00,1061.25,1061.00,1061.25,374,27,401.00
10/06/2004,12:38,1061.25,1061.50,1061.25,1061.50,153,14,167.00
10/06/2004,12:39,1061.50,1061.50,1061.25,1061.25,9,184,193.00
10/06/2004,12:40,1061.50,1062.00,1061.25,1062.00,893,189,1082.00
10/06/2004,12:41,1062.00,1062.00,1061.50,1061.75,562,577,1139.00
10/06/2004,12:42,1061.75,1061.75,1061.50,1061.50,8,364,372.00
10/06/2004,12:43,1061.50,1061.75,1061.50,1061.75,33,20,53.00
10/06/2004,12:44,1061.75,1061.75,1061.25,1061.25,40,467,507.00
10/06/2004,12:45,1061.50,1061.50,1061.00,1061.25,114,562,676.00
10/06/2004,12:46,1061.00,1061.50,1061.00,1061.25,174,46,220.00
10/06/2004,12:47,1061.50,1061.50,1061.00,1061.50,89,516,605.00
10/06/2004,12:48,1061.25,1061.50,1061.00,1061.25,46,360,406.00
10/06/2004,12:49,1061.25,1061.50,1061.00,1061.50,309,430,739.00
10/06/2004,12:50,1061.25,1061.25,1060.75,1061.00,219,1164,1383.00
10/06/2004,12:51,1061.00,1061.00,1060.75,1061.00,235,543,778.00
10/06/2004,12:52,1060.75,1061.50,1060.75,1061.25,502,604,1106.00
10/06/2004,12:53,1061.50,1061.50,1061.00,1061.25,11,240,251.00
10/06/2004,12:54,1061.25,1061.50,1061.25,1061.25,100,427,527.00
10/06/2004,12:55,1061.25,1061.50,1061.25,1061.50,360,9,369.00
10/06/2004,12:56,1061.50,1061.50,1061.25,1061.25,18,370,388.00
10/06/2004,12:57,1061.25,1061.25,1061.00,1061.25,160,25,185.00
10/06/2004,12:58,1061.25,1061.50,1061.00,1061.25,369,2,371.00
10/06/2004,12:59,1061.25,1061.50,1061.25,1061.25,4,84,88.00
10/06/2004,13:00,1061.25,1061.50,1061.25,1061.50,106,103,209.00
10/06/2004,13:01,1061.50,1062.00,1061.25,1061.75,838,269,1107.00
10/06/2004,13:02,1061.75,1061.75,1061.50,1061.75,41,204,245.00
10/06/2004,13:03,1061.50,1062.00,1061.50,1061.75,182,84,266.00
10/06/2004,13:04,1061.75,1062.00,1061.50,1062.00,80,148,228.00
10/06/2004,13:05,1062.00,1062.25,1062.00,1062.25,436,42,478.00
10/06/2004,13:06,1062.25,1062.75,1062.00,1062.50,1814,880,2694.00
10/06/2004,13:07,1062.50,1062.75,1062.50,1062.50,197,799,996.00
10/06/2004,13:08,1062.50,1063.00,1062.50,1062.75,1053,437,1490.00
10/06/2004,13:09,1062.75,1063.00,1062.75,1063.00,50,317,367.00
10/06/2004,13:10,1063.00,1063.00,1062.50,1062.75,640,356,996.00
10/06/2004,13:11,1062.75,1063.00,1062.50,1062.50,30,90,120.00
10/06/2004,13:12,1062.75,1062.75,1062.25,1062.75,744,490,1234.00
10/06/2004,13:13,1062.75,1062.75,1062.50,1062.75,355,16,371.00
10/06/2004,13:14,1062.75,1062.75,1062.50,1062.75,36,44,80.00
10/06/2004,13:15,1062.50,1063.00,1062.50,1063.00,338,13,351.00
10/06/2004,13:16,1063.00,1063.00,1062.25,1062.50,74,644,718.00
10/06/2004,13:17,1062.50,1062.75,1062.00,1062.25,481,595,1076.00
10/06/2004,13:18,1062.00,1062.25,1062.00,1062.25,172,48,220.00
10/06/2004,13:19,1062.00,1062.00,1061.75,1061.75,63,811,874.00
10/06/2004,13:20,1061.75,1062.00,1061.50,1062.00,637,506,1143.00
10/06/2004,13:21,1061.75,1062.50,1061.75,1062.00,757,76,833.00
10/06/2004,13:22,1062.25,1062.25,1061.75,1062.00,32,310,342.00
10/06/2004,13:23,1062.00,1062.00,1061.75,1062.00,50,36,86.00
10/06/2004,13:24,1062.00,1062.00,1061.75,1062.00,66,20,86.00
10/06/2004,13:25,1062.00,1062.00,1061.50,1061.75,317,718,1035.00
10/06/2004,13:26,1061.50,1061.75,1061.50,1061.75,61,94,155.00
10/06/2004,13:27,1061.50,1062.25,1061.50,1062.00,632,160,792.00
10/06/2004,13:28,1062.00,1062.25,1062.00,1062.25,94,47,141.00
10/06/2004,13:29,1062.25,1063.00,1062.00,1062.75,1655,255,1910.00
10/06/2004,13:30,1062.75,1062.75,1062.25,1062.50,243,137,380.00
10/06/2004,13:31,1062.50,1062.50,1062.25,1062.50,151,66,217.00
10/06/2004,13:32,1062.75,1063.00,1062.50,1062.75,667,172,839.00
10/06/2004,13:33,1062.50,1062.75,1062.25,1062.50,279,289,568.00
10/06/2004,13:34,1062.50,1062.50,1062.00,1062.00,43,971,1014.00
10/06/2004,13:35,1062.25,1062.50,1062.00,1062.25,582,61,643.00
10/06/2004,13:36,1062.50,1062.50,1062.00,1062.25,17,345,362.00
10/06/2004,13:37,1062.25,1062.50,1062.25,1062.25,233,21,254.00
10/06/2004,13:38,1062.25,1062.25,1062.00,1062.00,18,607,625.00
10/06/2004,13:39,1062.00,1062.25,1062.00,1062.00,51,15,66.00
10/06/2004,13:40,1062.00,1062.50,1061.75,1062.50,987,981,1968.00
10/06/2004,13:41,1062.25,1062.50,1062.00,1062.00,16,186,202.00
10/06/2004,13:42,1062.25,1062.50,1062.25,1062.25,90,5,95.00
10/06/2004,13:43,1062.50,1062.50,1062.00,1062.00,9,489,498.00
10/06/2004,13:44,1062.25,1062.25,1061.50,1062.00,120,641,761.00
10/06/2004,13:45,1061.75,1062.25,1061.75,1062.00,359,252,611.00
10/06/2004,13:46,1062.00,1062.00,1061.75,1061.75,256,10,266.00
10/06/2004,13:47,1061.75,1061.75,1061.25,1061.75,495,1140,1635.00
10/06/2004,13:48,1061.50,1061.75,1061.50,1061.75,39,527,566.00
10/06/2004,13:49,1061.75,1061.75,1061.50,1061.75,684,94,778.00
10/06/2004,13:50,1061.50,1061.50,1061.00,1061.00,153,2077,2230.00
10/06/2004,13:51,1061.00,1061.50,1061.00,1061.50,526,103,629.00
10/06/2004,13:52,1061.50,1061.50,1061.00,1061.00,35,360,395.00
10/06/2004,13:53,1061.00,1061.75,1061.00,1061.75,1253,56,1309.00
10/06/2004,13:54,1061.50,1061.75,1061.50,1061.50,852,110,962.00
10/06/2004,13:55,1061.75,1061.75,1061.00,1061.00,715,1469,2184.00
10/06/2004,13:56,1061.00,1061.75,1061.00,1061.50,348,173,521.00
10/06/2004,13:57,1061.75,1061.75,1061.25,1061.50,33,113,146.00
10/06/2004,13:58,1061.50,1061.75,1061.25,1061.25,118,45,163.00
10/06/2004,13:59,1061.25,1062.00,1061.25,1062.00,733,6,739.00
10/06/2004,14:00,1062.00,1062.00,1061.75,1061.75,15,152,167.00
10/06/2004,14:01,1061.50,1062.00,1061.50,1062.00,165,111,276.00
10/06/2004,14:02,1062.00,1062.00,1061.75,1061.75,12,187,199.00
10/06/2004,14:03,1062.00,1062.75,1062.00,1062.50,3198,333,3531.00
10/06/2004,14:04,1062.75,1062.75,1062.25,1062.50,222,309,531.00
10/06/2004,14:05,1062.50,1062.75,1062.50,1062.50,156,119,275.00
10/06/2004,14:06,1062.50,1063.00,1062.25,1062.50,1623,695,2318.00
10/06/2004,14:07,1062.75,1063.00,1062.50,1062.75,1704,513,2217.00
10/06/2004,14:08,1062.75,1063.50,1062.75,1063.25,2456,1175,3631.00
10/06/2004,14:09,1063.00,1063.50,1063.00,1063.25,1659,696,2355.00
10/06/2004,14:10,1063.00,1063.25,1062.75,1063.00,178,1130,1308.00
10/06/2004,14:11,1063.00,1064.25,1063.00,1064.00,4819,1086,5905.00
10/06/2004,14:12,1063.75,1064.50,1063.75,1064.25,3175,879,4054.00
10/06/2004,14:13,1064.00,1064.25,1063.75,1063.75,1929,1541,3470.00
10/06/2004,14:14,1063.75,1064.00,1063.75,1064.00,469,244,713.00
10/06/2004,14:15,1064.00,1064.50,1063.75,1064.25,1457,453,1910.00
10/06/2004,14:16,1064.25,1064.50,1064.00,1064.00,639,733,1372.00
10/06/2004,14:17,1064.00,1064.75,1063.75,1064.25,3391,1679,5070.00
10/06/2004,14:18,1064.25,1064.75,1064.00,1064.50,1776,751,2527.00
10/06/2004,14:19,1064.50,1065.00,1064.50,1064.50,1425,1393,2818.00
10/06/2004,14:20,1064.50,1065.25,1064.50,1065.00,1693,1315,3008.00
10/06/2004,14:21,1065.00,1065.00,1064.25,1064.50,584,1616,2200.00
10/06/2004,14:22,1064.25,1064.75,1064.00,1064.75,1244,1283,2527.00
10/06/2004,14:23,1064.50,1064.75,1064.25,1064.25,307,2048,2355.00
10/06/2004,14:24,1064.25,1064.75,1064.25,1064.50,368,133,501.00
10/06/2004,14:25,1064.50,1065.25,1064.50,1065.25,2469,689,3158.00
10/06/2004,14:26,1065.00,1065.75,1064.75,1065.00,3873,2701,6574.00
10/06/2004,14:27,1064.75,1065.00,1064.75,1064.75,360,169,529.00
10/06/2004,14:28,1064.75,1065.25,1064.75,1065.00,573,330,903.00
10/06/2004,14:29,1065.00,1065.25,1065.00,1065.00,620,296,916.00
10/06/2004,14:30,1065.00,1065.75,1065.00,1065.50,2014,838,2852.00
10/06/2004,14:31,1065.50,1066.25,1065.50,1065.75,3471,1136,4607.00
10/06/2004,14:32,1065.50,1065.75,1065.25,1065.25,533,1560,2093.00
10/06/2004,14:33,1065.25,1065.75,1065.25,1065.50,847,914,1761.00
10/06/2004,14:34,1065.50,1065.75,1065.25,1065.25,85,462,547.00
10/06/2004,14:35,1065.25,1065.75,1065.25,1065.25,517,449,966.00
10/06/2004,14:36,1065.25,1065.50,1065.25,1065.25,60,988,1048.00
10/06/2004,14:37,1065.50,1065.50,1065.00,1065.00,974,512,1486.00
10/06/2004,14:38,1065.00,1065.50,1065.00,1065.25,1319,1658,2977.00
10/06/2004,14:39,1065.50,1065.50,1065.00,1065.00,169,352,521.00
10/06/2004,14:40,1065.00,1065.25,1065.00,1065.25,489,46,535.00
10/06/2004,14:41,1065.25,1066.00,1065.00,1066.00,2092,75,2167.00
10/06/2004,14:42,1066.00,1066.25,1065.50,1065.50,1658,1466,3124.00
10/06/2004,14:43,1065.75,1066.00,1065.50,1065.75,1246,368,1614.00
10/06/2004,14:44,1065.75,1066.25,1065.75,1066.00,334,423,757.00
10/06/2004,14:45,1066.00,1066.25,1065.75,1066.00,601,54,655.00
10/06/2004,14:46,1066.00,1066.25,1065.75,1065.75,846,459,1305.00
10/06/2004,14:47,1066.00,1066.25,1065.50,1066.00,934,1108,2042.00
10/06/2004,14:48,1066.00,1066.50,1065.75,1066.00,797,1351,2148.00
10/06/2004,14:49,1066.00,1066.50,1065.75,1066.25,832,759,1591.00
10/06/2004,14:50,1066.25,1066.75,1066.00,1066.25,3090,2643,5733.00
10/06/2004,14:51,1066.25,1066.50,1066.00,1066.50,1157,990,2147.00
10/06/2004,14:52,1066.50,1066.50,1066.25,1066.50,934,437,1371.00
10/06/2004,14:53,1066.50,1067.00,1066.25,1067.00,2673,729,3402.00
10/06/2004,14:54,1067.00,1067.75,1066.75,1067.50,6149,4696,10845.00
10/06/2004,14:55,1067.25,1067.50,1067.25,1067.25,3417,890,4307.00
10/06/2004,14:56,1067.25,1067.50,1067.00,1067.50,1362,1427,2789.00
10/06/2004,14:57,1067.25,1067.75,1067.25,1067.50,1749,706,2455.00
10/06/2004,14:58,1067.25,1067.75,1067.25,1067.75,2451,89,2540.00
10/06/2004,14:59,1067.50,1067.75,1067.25,1067.25,2175,2035,4210.00
10/06/2004,15:00,1067.50,1068.25,1067.25,1067.75,6973,1345,8318.00
10/06/2004,15:01,1068.00,1068.00,1067.75,1068.00,2515,2995,5510.00
10/06/2004,15:02,1068.00,1068.25,1068.00,1068.00,1896,584,2480.00
10/06/2004,15:03,1068.25,1068.75,1068.00,1068.00,3460,2147,5607.00
10/06/2004,15:04,1068.00,1068.50,1068.00,1068.25,560,304,864.00
10/06/2004,15:05,1068.50,1068.50,1068.25,1068.25,1492,121,1613.00
10/06/2004,15:06,1068.25,1068.50,1068.25,1068.25,53,2746,2799.00
10/06/2004,15:07,1068.25,1068.50,1068.00,1068.25,861,1130,1991.00
10/06/2004,15:08,1068.50,1068.50,1068.25,1068.25,30,452,482.00
10/06/2004,15:09,1068.25,1068.75,1068.25,1068.50,2508,289,2797.00
10/06/2004,15:10,1068.50,1068.75,1068.50,1068.50,153,1150,1303.00
10/06/2004,15:11,1068.50,1069.00,1068.50,1068.75,964,1737,2701.00
10/06/2004,15:12,1068.50,1068.75,1068.25,1068.25,594,1689,2283.00
10/06/2004,15:13,1068.25,1068.50,1068.25,1068.50,368,750,1118.00
10/06/2004,15:14,1068.50,1068.75,1068.25,1068.50,1193,1105,2298.00
10/06/2004,15:15,1068.50,1068.50,1067.75,1068.25,2255,4356,6611.00
10/06/2004,15:16,1068.25,1068.25,1068.00,1068.25,168,4,172.00
10/06/2004,15:31,1068.25,1068.25,1067.50,1067.75,149,297,446.00
10/06/2004,15:32,1067.50,1067.75,1067.25,1067.50,32,352,384.00
10/06/2004,15:33,1067.50,1067.75,1067.50,1067.75,62,17,79.00
10/06/2004,15:34,1067.50,1067.75,1067.50,1067.50,2,28,30.00
10/06/2004,15:35,1067.50,1067.75,1067.50,1067.50,2,30,32.00
10/06/2004,15:36,1067.50,1067.75,1067.25,1067.50,166,111,277.00
10/06/2004,15:37,1067.50,1067.50,1067.50,1067.50,30,0,30.00
10/06/2004,15:38,1067.25,1067.50,1067.25,1067.25,232,3,235.00
10/06/2004,15:39,1067.50,1067.50,1067.25,1067.50,303,1,304.00
10/06/2004,15:40,1067.50,1067.75,1067.50,1067.50,64,4,68.00
10/06/2004,15:41,1067.75,1067.75,1067.75,1067.75,6,0,6.00
10/06/2004,15:42,1067.50,1067.75,1067.50,1067.75,17,40,57.00
10/06/2004,15:43,1067.75,1067.75,1067.50,1067.50,2,2,4.00
10/06/2004,15:44,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/06/2004,15:45,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/06/2004,15:46,1067.75,1067.75,1067.50,1067.75,154,2,156.00
10/06/2004,15:47,1067.75,1067.75,1067.75,1067.75,2,0,2.00
10/06/2004,15:48,1067.75,1068.00,1067.75,1067.75,3,1,4.00
10/06/2004,15:49,1067.75,1068.00,1067.75,1067.75,2,13,15.00
10/06/2004,15:50,1068.00,1068.00,1068.00,1068.00,130,0,130.00
10/06/2004,15:51,1068.00,1068.00,1067.75,1068.00,70,100,170.00
10/06/2004,15:52,1068.00,1068.00,1068.00,1068.00,5,0,5.00
10/06/2004,15:53,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,15:54,1068.00,1068.00,1067.75,1067.75,20,2,22.00
10/06/2004,15:56,1067.75,1067.75,1067.75,1067.75,0,10,10.00
10/06/2004,15:57,1068.00,1068.00,1068.00,1068.00,59,0,59.00
10/06/2004,15:58,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,15:59,1068.00,1068.00,1068.00,1068.00,6,0,6.00
10/06/2004,16:00,1068.00,1068.00,1067.75,1068.00,9,4,13.00
10/06/2004,17:01,1067.75,1067.75,1067.50,1067.50,0,7,7.00
10/06/2004,17:02,1067.50,1067.75,1067.50,1067.75,5,1,6.00
10/06/2004,17:04,1067.75,1067.75,1067.75,1067.75,2,0,2.00
10/06/2004,17:05,1067.50,1067.50,1067.50,1067.50,0,2,2.00
10/06/2004,17:06,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/06/2004,17:07,1067.50,1067.50,1067.50,1067.50,0,3,3.00
10/06/2004,17:08,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/06/2004,17:09,1067.75,1067.75,1067.75,1067.75,4,0,4.00
10/06/2004,17:10,1068.00,1068.00,1067.75,1067.75,1,1,2.00
10/06/2004,17:11,1067.75,1067.75,1067.75,1067.75,0,10,10.00
10/06/2004,17:12,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,17:13,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,17:16,1068.00,1068.00,1068.00,1068.00,16,0,16.00
10/06/2004,17:17,1068.00,1068.00,1067.75,1068.00,17,6,23.00
10/06/2004,17:18,1067.75,1068.00,1067.75,1068.00,5,1,6.00
10/06/2004,17:19,1068.00,1068.00,1067.75,1067.75,1,1,2.00
10/06/2004,17:20,1068.00,1068.25,1068.00,1068.25,23,0,23.00
10/06/2004,17:21,1068.00,1068.00,1068.00,1068.00,0,2,2.00
10/06/2004,17:23,1068.00,1068.00,1068.00,1068.00,0,2,2.00
10/06/2004,17:24,1068.00,1068.00,1068.00,1068.00,0,2,2.00
10/06/2004,17:25,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/06/2004,17:26,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,17:27,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,17:28,1067.75,1067.75,1067.75,1067.75,0,2,2.00
10/06/2004,17:32,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,17:34,1067.75,1067.75,1067.75,1067.75,0,5,5.00
10/06/2004,17:39,1068.00,1068.00,1068.00,1068.00,2,0,2.00
10/06/2004,17:40,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,17:43,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,17:45,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,17:46,1068.00,1068.00,1068.00,1068.00,2,0,2.00
10/06/2004,17:47,1068.00,1068.00,1068.00,1068.00,2,0,2.00
10/06/2004,17:48,1068.00,1068.00,1068.00,1068.00,2,0,2.00
10/06/2004,17:49,1068.00,1068.00,1068.00,1068.00,6,0,6.00
10/06/2004,17:50,1068.00,1068.00,1067.75,1068.00,3,12,15.00
10/06/2004,17:51,1068.00,1068.00,1068.00,1068.00,2,0,2.00
10/06/2004,17:52,1068.00,1068.00,1067.75,1067.75,1,1,2.00
10/06/2004,17:53,1068.00,1068.00,1068.00,1068.00,6,0,6.00
10/06/2004,17:54,1068.00,1068.00,1068.00,1068.00,2,0,2.00
10/06/2004,17:55,1068.00,1068.00,1068.00,1068.00,6,0,6.00
10/06/2004,17:56,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,17:57,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,17:59,1068.00,1068.25,1068.00,1068.25,7,0,7.00
10/06/2004,18:02,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/06/2004,18:03,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/06/2004,18:04,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/06/2004,18:05,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/06/2004,18:06,1068.00,1068.00,1068.00,1068.00,0,5,5.00
10/06/2004,18:07,1068.00,1068.00,1068.00,1068.00,0,6,6.00
10/06/2004,18:08,1068.00,1068.25,1068.00,1068.25,9,23,32.00
10/06/2004,18:09,1068.00,1068.00,1068.00,1068.00,0,2,2.00
10/06/2004,18:10,1068.00,1068.00,1068.00,1068.00,0,6,6.00
10/06/2004,18:11,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/06/2004,18:13,1068.00,1068.00,1068.00,1068.00,0,9,9.00
10/06/2004,18:14,1068.00,1068.00,1068.00,1068.00,0,9,9.00
10/06/2004,18:15,1068.00,1068.00,1068.00,1068.00,0,15,15.00
10/06/2004,18:17,1068.00,1068.25,1068.00,1068.25,3,1,4.00
10/06/2004,18:19,1068.25,1068.25,1068.25,1068.25,4,0,4.00
10/06/2004,18:20,1068.25,1068.25,1068.25,1068.25,2,0,2.00
10/06/2004,18:21,1068.00,1068.00,1068.00,1068.00,0,5,5.00
10/06/2004,18:22,1068.00,1068.00,1068.00,1068.00,0,3,3.00
10/06/2004,18:23,1068.00,1068.00,1068.00,1068.00,0,8,8.00
10/06/2004,18:25,1068.25,1068.25,1068.25,1068.25,4,0,4.00
10/06/2004,18:26,1068.25,1068.25,1068.00,1068.00,2,1,3.00
10/06/2004,18:27,1068.00,1068.00,1068.00,1068.00,0,4,4.00
10/06/2004,18:28,1068.25,1068.25,1067.75,1068.00,5,2,7.00
10/06/2004,18:29,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,18:30,1068.25,1068.25,1068.25,1068.25,2,0,2.00
10/06/2004,18:32,1068.25,1068.25,1068.25,1068.25,1,0,1.00
10/06/2004,18:35,1068.00,1068.00,1068.00,1068.00,0,7,7.00
10/06/2004,18:36,1068.00,1068.00,1068.00,1068.00,0,3,3.00
10/06/2004,18:38,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/06/2004,18:39,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/06/2004,18:43,1067.75,1067.75,1067.75,1067.75,0,3,3.00
10/06/2004,18:45,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,18:58,1067.75,1067.75,1067.75,1067.75,0,5,5.00
10/06/2004,18:59,1067.75,1067.75,1067.75,1067.75,0,2,2.00
10/06/2004,19:00,1067.75,1067.75,1067.75,1067.75,0,15,15.00
10/06/2004,19:01,1067.75,1067.75,1067.75,1067.75,0,148,148.00
10/06/2004,19:03,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/06/2004,19:05,1067.50,1067.50,1067.50,1067.50,0,25,25.00
10/06/2004,19:08,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/06/2004,19:09,1067.50,1067.50,1067.50,1067.50,0,2,2.00
10/06/2004,19:10,1067.75,1067.75,1067.75,1067.75,13,0,13.00
10/06/2004,19:11,1068.00,1068.00,1068.00,1068.00,25,0,25.00
10/06/2004,19:13,1067.75,1067.75,1067.75,1067.75,0,5,5.00
10/06/2004,19:16,1067.75,1067.75,1067.75,1067.75,0,3,3.00
10/06/2004,19:17,1067.75,1068.00,1067.75,1067.75,1,11,12.00
10/06/2004,19:18,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,19:21,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,19:22,1067.75,1067.75,1067.75,1067.75,0,2,2.00
10/06/2004,19:24,1067.75,1067.75,1067.50,1067.50,0,33,33.00
10/06/2004,19:27,1067.75,1067.75,1067.75,1067.75,1,0,1.00
10/06/2004,19:31,1067.75,1067.75,1067.75,1067.75,2,0,2.00
10/06/2004,19:33,1067.75,1067.75,1067.75,1067.75,1,0,1.00
10/06/2004,19:35,1067.75,1067.75,1067.75,1067.75,6,0,6.00
10/06/2004,19:37,1067.75,1067.75,1067.75,1067.75,6,0,6.00
10/06/2004,19:44,1067.75,1067.75,1067.75,1067.75,1,0,1.00
10/06/2004,19:48,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,19:53,1068.00,1068.00,1068.00,1068.00,4,0,4.00
10/06/2004,19:58,1068.00,1068.00,1068.00,1068.00,15,0,15.00
10/06/2004,20:00,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/06/2004,20:01,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,20:02,1067.75,1067.75,1067.75,1067.75,0,10,10.00
10/06/2004,20:03,1067.75,1067.75,1067.75,1067.75,0,2,2.00
10/06/2004,20:06,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,20:11,1067.75,1067.75,1067.75,1067.75,0,2,2.00
10/06/2004,20:12,1067.75,1067.75,1067.75,1067.75,0,33,33.00
10/06/2004,20:15,1067.75,1067.75,1067.75,1067.75,0,5,5.00
10/06/2004,20:16,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,20:17,1067.75,1067.75,1067.75,1067.75,0,1,1.00
10/06/2004,20:20,1067.75,1067.75,1067.75,1067.75,0,5,5.00
10/06/2004,20:22,1067.50,1067.75,1067.50,1067.75,21,2,23.00
10/06/2004,20:24,1067.50,1067.50,1067.50,1067.50,0,5,5.00
10/06/2004,20:28,1067.50,1067.50,1067.50,1067.50,0,2,2.00
10/06/2004,20:29,1067.75,1067.75,1067.75,1067.75,34,0,34.00
10/06/2004,20:30,1067.75,1067.75,1067.75,1067.75,1,0,1.00
10/06/2004,20:31,1067.75,1067.75,1067.75,1067.75,1,0,1.00
10/06/2004,20:33,1067.50,1067.50,1067.50,1067.50,0,2,2.00
10/06/2004,20:34,1067.50,1067.50,1067.50,1067.50,0,58,58.00
10/06/2004,20:35,1067.50,1067.50,1067.50,1067.50,0,14,14.00
10/06/2004,20:37,1067.50,1067.50,1067.50,1067.50,0,10,10.00
10/06/2004,20:38,1067.75,1067.75,1067.75,1067.75,1,0,1.00
10/06/2004,20:41,1067.50,1067.50,1067.50,1067.50,0,3,3.00
10/06/2004,20:42,1067.75,1067.75,1067.75,1067.75,1,0,1.00
10/06/2004,20:45,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/06/2004,20:52,1067.50,1067.50,1067.50,1067.50,0,30,30.00
10/06/2004,20:53,1067.50,1067.50,1067.50,1067.50,0,16,16.00
10/06/2004,20:54,1067.50,1067.50,1067.50,1067.50,0,5,5.00
10/06/2004,20:55,1067.50,1067.50,1067.50,1067.50,0,46,46.00
10/06/2004,20:56,1067.25,1067.25,1067.25,1067.25,0,3,3.00
10/06/2004,21:01,1067.50,1067.50,1067.50,1067.50,6,0,6.00
10/06/2004,21:03,1067.25,1067.25,1067.25,1067.25,0,10,10.00
10/06/2004,21:11,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,21:12,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,21:14,1067.25,1067.25,1067.25,1067.25,0,2,2.00
10/06/2004,21:15,1067.50,1067.50,1067.25,1067.25,5,2,7.00
10/06/2004,21:16,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,21:18,1067.25,1067.50,1067.25,1067.50,21,1,22.00
10/06/2004,21:27,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,21:28,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,21:31,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,21:32,1067.50,1067.50,1067.50,1067.50,2,0,2.00
10/06/2004,21:36,1067.25,1067.25,1067.25,1067.25,0,4,4.00
10/06/2004,21:37,1067.25,1067.50,1067.25,1067.25,5,14,19.00
10/06/2004,21:38,1067.25,1067.25,1067.25,1067.25,0,28,28.00
10/06/2004,21:39,1067.25,1067.25,1067.25,1067.25,0,6,6.00
10/06/2004,21:40,1067.50,1067.50,1067.50,1067.50,2,0,2.00
10/06/2004,21:41,1067.50,1067.50,1067.50,1067.50,3,0,3.00
10/06/2004,21:43,1067.25,1067.50,1067.25,1067.50,2,1,3.00
10/06/2004,21:44,1067.50,1067.50,1067.50,1067.50,3,0,3.00
10/06/2004,21:46,1067.25,1067.25,1067.25,1067.25,0,50,50.00
10/06/2004,21:48,1067.25,1067.25,1067.25,1067.25,0,2,2.00
10/06/2004,21:51,1067.25,1067.25,1067.25,1067.25,0,30,30.00
10/06/2004,21:54,1067.25,1067.50,1067.25,1067.50,3,2,5.00
10/06/2004,22:04,1067.25,1067.25,1067.25,1067.25,0,6,6.00
10/06/2004,22:09,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/06/2004,22:10,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,22:13,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,22:17,1067.25,1067.25,1067.25,1067.25,0,4,4.00
10/06/2004,22:20,1067.25,1067.25,1067.25,1067.25,0,3,3.00
10/06/2004,22:23,1067.50,1067.50,1067.50,1067.50,3,0,3.00
10/06/2004,22:24,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/06/2004,22:27,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,22:29,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,22:31,1067.25,1067.25,1067.25,1067.25,0,17,17.00
10/06/2004,22:37,1067.25,1067.25,1067.00,1067.00,0,55,55.00
10/06/2004,22:38,1067.25,1067.25,1067.25,1067.25,6,0,6.00
10/06/2004,22:39,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/06/2004,22:40,1067.25,1067.25,1067.25,1067.25,2,0,2.00
10/06/2004,22:41,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/06/2004,22:42,1067.00,1067.00,1067.00,1067.00,0,1,1.00
10/06/2004,22:43,1067.50,1067.50,1067.00,1067.50,3,2,5.00
10/06/2004,22:45,1067.50,1067.50,1067.50,1067.50,2,0,2.00
10/06/2004,22:46,1067.25,1067.50,1067.25,1067.50,1,10,11.00
10/06/2004,22:54,1067.25,1067.25,1067.25,1067.25,0,3,3.00
10/06/2004,22:55,1067.50,1067.50,1067.25,1067.25,5,1,6.00
10/06/2004,22:56,1067.25,1067.25,1067.25,1067.25,0,3,3.00
10/06/2004,22:57,1067.25,1067.25,1067.25,1067.25,0,4,4.00
10/06/2004,22:59,1067.25,1067.25,1067.25,1067.25,0,6,6.00
10/06/2004,23:02,1067.25,1067.25,1067.25,1067.25,0,5,5.00
10/06/2004,23:05,1067.25,1067.25,1067.25,1067.25,0,36,36.00
10/06/2004,23:06,1067.25,1067.25,1067.25,1067.25,0,3,3.00
10/06/2004,23:07,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,23:09,1067.25,1067.25,1067.25,1067.25,0,10,10.00
10/06/2004,23:12,1067.25,1067.25,1067.25,1067.25,0,3,3.00
10/06/2004,23:14,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/06/2004,23:17,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/06/2004,23:18,1067.25,1067.25,1067.00,1067.00,0,2,2.00
10/06/2004,23:20,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/06/2004,23:25,1067.25,1067.25,1067.00,1067.00,3,1,4.00
10/06/2004,23:26,1067.00,1067.00,1067.00,1067.00,0,2,2.00
10/06/2004,23:29,1067.25,1067.25,1067.00,1067.00,1,1,2.00
10/06/2004,23:34,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/06/2004,23:35,1067.25,1067.25,1067.00,1067.25,2,1,3.00
10/06/2004,23:36,1067.25,1067.25,1067.25,1067.25,2,0,2.00
10/06/2004,23:46,1067.25,1067.25,1067.25,1067.25,2,0,2.00
10/06/2004,23:51,1067.25,1067.25,1067.00,1067.00,1,1,2.00
10/06/2004,23:52,1067.25,1067.50,1067.25,1067.50,5,0,5.00
10/06/2004,23:53,1067.00,1067.00,1067.00,1067.00,0,1,1.00
10/06/2004,23:55,1067.00,1067.00,1067.00,1067.00,0,1,1.00
10/06/2004,23:59,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/07/2004,00:04,1067.25,1067.50,1067.25,1067.25,122,11,133.00
10/07/2004,00:06,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/07/2004,00:10,1067.25,1067.25,1067.25,1067.25,0,4,4.00
10/07/2004,00:13,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/07/2004,00:28,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/07/2004,00:31,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/07/2004,00:34,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/07/2004,00:36,1067.25,1067.50,1067.25,1067.50,2,2,4.00
10/07/2004,00:43,1067.25,1067.25,1067.25,1067.25,0,4,4.00
10/07/2004,00:45,1067.50,1067.50,1067.25,1067.25,25,55,80.00
10/07/2004,00:46,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/07/2004,00:52,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/07/2004,00:53,1067.00,1067.00,1067.00,1067.00,0,1,1.00
10/07/2004,00:58,1067.25,1067.25,1067.25,1067.25,2,0,2.00
10/07/2004,01:03,1067.25,1067.25,1067.25,1067.25,13,0,13.00
10/07/2004,01:04,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/07/2004,01:06,1067.25,1067.25,1067.25,1067.25,6,0,6.00
10/07/2004,01:08,1067.25,1067.25,1067.00,1067.25,9,5,14.00
10/07/2004,01:09,1067.00,1067.25,1067.00,1067.25,1,4,5.00
10/07/2004,01:10,1067.25,1067.25,1067.25,1067.25,3,0,3.00
10/07/2004,01:12,1067.25,1067.25,1067.25,1067.25,10,0,10.00
10/07/2004,01:13,1067.25,1067.25,1067.25,1067.25,12,0,12.00
10/07/2004,01:14,1067.25,1067.25,1067.25,1067.25,13,0,13.00
10/07/2004,01:16,1067.25,1067.25,1067.25,1067.25,7,0,7.00
10/07/2004,01:17,1067.25,1067.25,1067.25,1067.25,8,0,8.00
10/07/2004,01:18,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/07/2004,01:21,1067.00,1067.25,1067.00,1067.25,10,1,11.00
10/07/2004,01:22,1067.00,1067.00,1067.00,1067.00,0,4,4.00
10/07/2004,01:23,1067.00,1067.00,1067.00,1067.00,0,5,5.00
10/07/2004,01:24,1067.00,1067.25,1067.00,1067.25,1,1,2.00
10/07/2004,01:26,1067.00,1067.00,1067.00,1067.00,0,10,10.00
10/07/2004,01:27,1067.00,1067.00,1067.00,1067.00,0,80,80.00
10/07/2004,01:28,1067.00,1067.00,1067.00,1067.00,0,5,5.00
10/07/2004,01:30,1067.25,1067.25,1067.25,1067.25,40,0,40.00
10/07/2004,01:33,1067.00,1067.00,1067.00,1067.00,0,7,7.00
10/07/2004,01:34,1067.00,1067.25,1067.00,1067.25,47,43,90.00
10/07/2004,01:35,1067.00,1067.00,1067.00,1067.00,0,20,20.00
10/07/2004,01:38,1067.25,1067.25,1067.25,1067.25,38,0,38.00
10/07/2004,01:39,1067.25,1067.25,1067.25,1067.25,5,0,5.00
10/07/2004,01:40,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/07/2004,01:41,1067.25,1067.25,1067.25,1067.25,2,0,2.00
10/07/2004,01:42,1067.25,1067.25,1067.25,1067.25,7,0,7.00
10/07/2004,01:44,1067.50,1067.50,1067.50,1067.50,107,0,107.00
10/07/2004,01:45,1067.50,1067.50,1067.50,1067.50,2,0,2.00
10/07/2004,01:46,1067.50,1067.50,1067.50,1067.50,6,0,6.00
10/07/2004,01:47,1067.75,1067.75,1067.75,1067.75,44,0,44.00
10/07/2004,01:48,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/07/2004,01:51,1067.50,1067.50,1067.50,1067.50,0,41,41.00
10/07/2004,01:52,1067.50,1067.50,1067.50,1067.50,0,17,17.00
10/07/2004,01:53,1067.50,1067.50,1067.50,1067.50,0,82,82.00
10/07/2004,01:54,1067.50,1067.50,1067.25,1067.25,0,56,56.00
10/07/2004,01:55,1067.25,1067.25,1067.25,1067.25,0,3,3.00
10/07/2004,01:56,1067.25,1067.25,1067.25,1067.25,0,22,22.00
10/07/2004,01:57,1067.50,1067.50,1067.50,1067.50,3,0,3.00
10/07/2004,01:58,1067.25,1067.25,1067.25,1067.25,0,36,36.00
10/07/2004,01:59,1067.25,1067.25,1067.25,1067.25,0,115,115.00
10/07/2004,02:00,1067.25,1067.25,1067.00,1067.00,0,10,10.00
10/07/2004,02:01,1067.00,1067.00,1066.75,1066.75,8,206,214.00
10/07/2004,02:02,1066.75,1067.00,1066.75,1067.00,43,11,54.00
10/07/2004,02:03,1067.00,1067.00,1067.00,1067.00,55,0,55.00
10/07/2004,02:04,1067.25,1067.25,1067.25,1067.25,77,0,77.00
10/07/2004,02:05,1067.25,1067.75,1067.25,1067.50,22,10,32.00
10/07/2004,02:06,1067.50,1067.75,1067.50,1067.50,4,14,18.00
10/07/2004,02:07,1067.50,1067.75,1067.50,1067.75,182,53,235.00
10/07/2004,02:08,1067.75,1067.75,1067.50,1067.50,1,2,3.00
10/07/2004,02:09,1067.50,1067.50,1067.50,1067.50,0,15,15.00
10/07/2004,02:10,1067.50,1067.75,1067.50,1067.75,5,10,15.00
10/07/2004,02:12,1067.50,1067.50,1067.50,1067.50,0,15,15.00
10/07/2004,02:13,1067.25,1067.25,1067.00,1067.00,0,88,88.00
10/07/2004,02:14,1067.00,1067.00,1067.00,1067.00,0,121,121.00
10/07/2004,02:15,1067.00,1067.25,1067.00,1067.25,7,2,9.00
10/07/2004,02:16,1067.25,1067.25,1067.25,1067.25,2,0,2.00
10/07/2004,02:18,1067.25,1067.25,1067.25,1067.25,2,0,2.00
10/07/2004,02:19,1067.25,1067.25,1067.00,1067.00,2,4,6.00
10/07/2004,02:20,1067.00,1067.00,1067.00,1067.00,0,9,9.00
10/07/2004,02:21,1067.00,1067.00,1066.50,1066.75,77,437,514.00
10/07/2004,02:22,1066.75,1066.75,1066.75,1066.75,6,0,6.00
10/07/2004,02:23,1067.00,1067.25,1066.75,1066.75,75,213,288.00
10/07/2004,02:24,1066.75,1066.75,1066.75,1066.75,0,27,27.00
10/07/2004,02:25,1066.75,1066.75,1066.75,1066.75,0,1,1.00
10/07/2004,02:26,1066.50,1066.50,1066.25,1066.50,4,126,130.00
10/07/2004,02:27,1066.50,1066.50,1066.50,1066.50,25,0,25.00
10/07/2004,02:28,1066.50,1066.50,1066.25,1066.50,19,16,35.00
10/07/2004,02:29,1066.25,1066.50,1066.25,1066.25,43,95,138.00
10/07/2004,02:30,1066.25,1066.50,1066.25,1066.50,9,7,16.00
10/07/2004,02:31,1066.25,1066.50,1066.25,1066.50,36,14,50.00
10/07/2004,02:32,1066.50,1066.75,1066.50,1066.75,9,0,9.00
10/07/2004,02:34,1066.75,1066.75,1066.75,1066.75,1,0,1.00
10/07/2004,02:35,1066.50,1066.75,1066.50,1066.75,52,7,59.00
10/07/2004,02:36,1066.75,1066.75,1066.75,1066.75,7,0,7.00
10/07/2004,02:37,1066.75,1066.75,1066.75,1066.75,20,0,20.00
10/07/2004,02:38,1066.75,1066.75,1066.50,1066.50,6,31,37.00
10/07/2004,02:39,1066.50,1066.50,1066.50,1066.50,0,5,5.00
10/07/2004,02:40,1066.50,1066.50,1066.25,1066.50,19,8,27.00
10/07/2004,02:41,1066.50,1066.50,1066.50,1066.50,10,0,10.00
10/07/2004,02:42,1066.50,1066.75,1066.50,1066.75,20,0,20.00
10/07/2004,02:43,1066.75,1066.75,1066.75,1066.75,26,0,26.00
10/07/2004,02:44,1066.75,1066.75,1066.75,1066.75,184,0,184.00
10/07/2004,02:45,1066.50,1066.50,1066.50,1066.50,0,8,8.00
10/07/2004,02:46,1066.50,1066.50,1066.50,1066.50,0,1,1.00
10/07/2004,02:47,1066.75,1066.75,1066.75,1066.75,176,0,176.00
10/07/2004,02:48,1066.75,1066.75,1066.75,1066.75,2,0,2.00
10/07/2004,02:49,1066.75,1066.75,1066.75,1066.75,10,0,10.00
10/07/2004,02:50,1066.75,1067.00,1066.75,1067.00,75,0,75.00
10/07/2004,02:51,1067.00,1067.00,1067.00,1067.00,1,0,1.00
10/07/2004,02:52,1066.75,1067.00,1066.75,1067.00,58,3,61.00
10/07/2004,02:53,1067.00,1067.25,1067.00,1067.00,184,40,224.00
10/07/2004,02:54,1067.25,1067.25,1067.00,1067.25,87,22,109.00
10/07/2004,02:55,1067.25,1067.25,1067.25,1067.25,22,0,22.00
10/07/2004,02:56,1067.25,1067.25,1067.25,1067.25,5,0,5.00
10/07/2004,02:57,1067.50,1067.50,1067.25,1067.50,130,20,150.00
10/07/2004,02:58,1067.25,1067.25,1067.00,1067.00,0,45,45.00
10/07/2004,03:01,1067.00,1067.00,1067.00,1067.00,0,36,36.00
10/07/2004,03:02,1066.75,1066.75,1066.50,1066.75,2,133,135.00
10/07/2004,03:03,1066.75,1066.75,1066.75,1066.75,20,0,20.00
10/07/2004,03:04,1066.75,1066.75,1066.50,1066.50,10,14,24.00
10/07/2004,03:05,1066.50,1066.50,1066.50,1066.50,0,29,29.00
10/07/2004,03:06,1066.50,1066.50,1066.50,1066.50,0,40,40.00
10/07/2004,03:07,1066.50,1066.50,1066.50,1066.50,0,11,11.00
10/07/2004,03:08,1066.50,1066.75,1066.50,1066.50,1,5,6.00
10/07/2004,03:09,1066.50,1066.50,1066.50,1066.50,0,2,2.00
10/07/2004,03:11,1066.50,1066.75,1066.50,1066.75,154,10,164.00
10/07/2004,03:12,1066.75,1066.75,1066.50,1066.75,15,1,16.00
10/07/2004,03:13,1066.75,1066.75,1066.75,1066.75,8,0,8.00
10/07/2004,03:14,1066.75,1066.75,1066.75,1066.75,5,0,5.00
10/07/2004,03:15,1066.75,1066.75,1066.75,1066.75,2,0,2.00
10/07/2004,03:16,1066.75,1066.75,1066.50,1066.50,1,10,11.00
10/07/2004,03:17,1066.75,1066.75,1066.50,1066.50,1,1,2.00
10/07/2004,03:19,1066.50,1066.75,1066.50,1066.75,8,11,19.00
10/07/2004,03:20,1066.75,1066.75,1066.75,1066.75,97,0,97.00
10/07/2004,03:21,1066.75,1066.75,1066.50,1066.50,12,10,22.00
10/07/2004,03:22,1066.50,1066.50,1066.50,1066.50,0,95,95.00
10/07/2004,03:23,1066.50,1066.50,1066.50,1066.50,0,70,70.00
10/07/2004,03:24,1066.50,1066.50,1066.50,1066.50,0,20,20.00
10/07/2004,03:25,1066.50,1066.50,1066.25,1066.25,0,99,99.00
10/07/2004,03:26,1066.75,1066.75,1066.50,1066.50,1,4,5.00
10/07/2004,03:27,1066.50,1066.50,1066.50,1066.50,0,10,10.00
10/07/2004,03:28,1066.75,1066.75,1066.75,1066.75,2,0,2.00
10/07/2004,03:29,1066.50,1066.50,1066.50,1066.50,0,14,14.00
10/07/2004,03:30,1066.50,1066.50,1066.50,1066.50,0,63,63.00
10/07/2004,03:32,1066.50,1066.50,1066.50,1066.50,0,11,11.00
10/07/2004,03:33,1066.50,1066.50,1066.25,1066.25,0,52,52.00
10/07/2004,03:34,1066.50,1066.50,1066.50,1066.50,67,0,67.00
10/07/2004,03:35,1066.25,1066.25,1066.25,1066.25,0,60,60.00
10/07/2004,03:36,1066.25,1066.25,1066.25,1066.25,0,308,308.00
10/07/2004,03:37,1066.25,1066.50,1066.25,1066.25,6,19,25.00
10/07/2004,03:38,1066.25,1066.50,1066.25,1066.25,4,163,167.00
10/07/2004,03:39,1066.00,1066.25,1066.00,1066.00,1,2,3.00
10/07/2004,03:40,1066.00,1066.00,1066.00,1066.00,0,50,50.00
10/07/2004,03:41,1066.25,1066.25,1066.00,1066.00,1,2,3.00
10/07/2004,03:42,1066.00,1066.00,1065.75,1066.00,23,114,137.00
10/07/2004,03:43,1066.00,1066.00,1066.00,1066.00,12,0,12.00
10/07/2004,03:44,1066.00,1066.00,1066.00,1066.00,33,0,33.00
10/07/2004,03:45,1065.75,1066.00,1065.75,1066.00,2,29,31.00
10/07/2004,03:46,1066.00,1066.00,1066.00,1066.00,69,0,69.00
10/07/2004,03:47,1066.00,1066.00,1066.00,1066.00,113,0,113.00
10/07/2004,03:48,1066.00,1066.00,1066.00,1066.00,11,0,11.00
10/07/2004,03:49,1066.00,1066.25,1066.00,1066.25,159,0,159.00
10/07/2004,03:50,1066.25,1066.25,1066.25,1066.25,30,0,30.00
10/07/2004,03:51,1066.25,1066.25,1066.00,1066.00,95,9,104.00
10/07/2004,03:52,1066.25,1066.25,1066.25,1066.25,16,0,16.00
10/07/2004,03:53,1066.00,1066.00,1066.00,1066.00,0,9,9.00
10/07/2004,03:54,1066.25,1066.25,1066.25,1066.25,10,0,10.00
10/07/2004,03:55,1066.00,1066.00,1066.00,1066.00,0,1,1.00
10/07/2004,03:56,1066.00,1066.00,1066.00,1066.00,0,60,60.00
10/07/2004,03:58,1066.00,1066.00,1066.00,1066.00,0,9,9.00
10/07/2004,04:00,1066.00,1066.00,1065.75,1066.00,1,128,129.00
10/07/2004,04:01,1065.75,1065.75,1065.75,1065.75,0,45,45.00
10/07/2004,04:02,1065.75,1065.75,1065.50,1065.50,0,286,286.00
10/07/2004,04:03,1065.50,1065.75,1065.50,1065.50,2,38,40.00
10/07/2004,04:04,1065.50,1065.75,1065.50,1065.50,1,32,33.00
10/07/2004,04:05,1065.50,1065.50,1065.25,1065.50,143,308,451.00
10/07/2004,04:06,1065.50,1065.50,1065.50,1065.50,103,0,103.00
10/07/2004,04:07,1065.50,1065.75,1065.50,1065.50,21,67,88.00
10/07/2004,04:08,1065.50,1065.50,1065.25,1065.25,0,16,16.00
10/07/2004,04:09,1065.25,1065.50,1065.25,1065.50,71,64,135.00
10/07/2004,04:10,1065.50,1065.75,1065.50,1065.50,46,2,48.00
10/07/2004,04:11,1065.50,1065.50,1065.50,1065.50,0,14,14.00
10/07/2004,04:12,1065.50,1065.75,1065.50,1065.50,1,10,11.00
10/07/2004,04:13,1065.50,1065.50,1065.25,1065.50,18,59,77.00
10/07/2004,04:14,1065.75,1065.75,1065.75,1065.75,5,0,5.00
10/07/2004,04:15,1065.75,1065.75,1065.75,1065.75,84,0,84.00
10/07/2004,04:16,1065.75,1065.75,1065.75,1065.75,2,0,2.00
10/07/2004,04:17,1065.50,1065.75,1065.50,1065.50,1,26,27.00
10/07/2004,04:18,1065.50,1065.50,1065.50,1065.50,0,12,12.00
10/07/2004,04:19,1065.75,1065.75,1065.75,1065.75,36,0,36.00
10/07/2004,04:20,1065.75,1065.75,1065.75,1065.75,6,0,6.00
10/07/2004,04:21,1065.75,1065.75,1065.75,1065.75,16,0,16.00
10/07/2004,04:22,1065.75,1065.75,1065.50,1065.50,6,4,10.00
10/07/2004,04:24,1065.50,1065.50,1065.50,1065.50,0,4,4.00
10/07/2004,04:26,1065.75,1065.75,1065.75,1065.75,3,0,3.00
10/07/2004,04:27,1065.50,1065.75,1065.50,1065.75,15,4,19.00
10/07/2004,04:28,1065.75,1065.75,1065.75,1065.75,23,0,23.00
10/07/2004,04:30,1066.00,1066.00,1065.50,1065.50,1,11,12.00
10/07/2004,04:31,1065.75,1065.75,1065.50,1065.50,1,2,3.00
10/07/2004,04:33,1065.50,1065.75,1065.25,1065.50,24,52,76.00
10/07/2004,04:34,1065.25,1065.25,1065.25,1065.25,0,35,35.00
10/07/2004,04:35,1065.25,1065.25,1065.25,1065.25,0,61,61.00
10/07/2004,04:36,1065.25,1065.25,1065.00,1065.25,2,96,98.00
10/07/2004,04:37,1065.00,1065.25,1065.00,1065.25,31,27,58.00
10/07/2004,04:38,1065.00,1065.25,1065.00,1065.00,1,131,132.00
10/07/2004,04:39,1065.25,1065.25,1065.25,1065.25,87,0,87.00
10/07/2004,04:40,1065.00,1065.25,1065.00,1065.25,1,5,6.00
10/07/2004,04:41,1065.25,1065.50,1065.25,1065.50,71,2,73.00
10/07/2004,04:42,1065.25,1065.50,1065.25,1065.50,1,101,102.00
10/07/2004,04:43,1065.25,1065.25,1065.25,1065.25,0,4,4.00
10/07/2004,04:44,1065.50,1065.50,1065.50,1065.50,70,0,70.00
10/07/2004,04:45,1065.50,1065.75,1065.50,1065.75,153,0,153.00
10/07/2004,04:46,1065.50,1065.50,1065.50,1065.50,0,24,24.00
10/07/2004,04:47,1065.50,1065.50,1065.50,1065.50,0,10,10.00
10/07/2004,04:48,1065.75,1065.75,1065.75,1065.75,80,0,80.00
10/07/2004,04:49,1065.75,1065.75,1065.75,1065.75,13,0,13.00
10/07/2004,04:52,1066.00,1066.25,1066.00,1066.25,193,5,198.00
10/07/2004,04:53,1066.25,1066.50,1066.25,1066.50,194,0,194.00
10/07/2004,04:54,1066.50,1066.50,1066.25,1066.25,54,1,55.00
10/07/2004,04:55,1066.50,1066.50,1066.25,1066.50,21,4,25.00
10/07/2004,04:56,1066.50,1066.50,1066.25,1066.25,78,18,96.00
10/07/2004,04:57,1066.00,1066.00,1066.00,1066.00,0,43,43.00
10/07/2004,04:58,1065.75,1065.75,1065.75,1065.75,0,4,4.00
10/07/2004,05:00,1066.00,1066.00,1065.75,1065.75,1,20,21.00
10/07/2004,05:01,1066.00,1066.00,1065.75,1065.75,3,45,48.00
10/07/2004,05:02,1065.75,1065.75,1065.75,1065.75,0,17,17.00
10/07/2004,05:03,1065.75,1065.75,1065.50,1065.75,10,14,24.00
10/07/2004,05:04,1065.50,1065.75,1065.50,1065.75,1,6,7.00
10/07/2004,05:05,1065.50,1065.75,1065.50,1065.75,12,8,20.00
10/07/2004,05:06,1065.75,1065.75,1065.75,1065.75,50,0,50.00
10/07/2004,05:07,1065.75,1066.00,1065.75,1066.00,143,0,143.00
10/07/2004,05:08,1065.75,1065.75,1065.75,1065.75,0,16,16.00
10/07/2004,05:09,1066.00,1066.25,1066.00,1066.25,96,0,96.00
10/07/2004,05:10,1066.25,1066.25,1066.25,1066.25,165,0,165.00
10/07/2004,05:11,1066.25,1066.25,1066.25,1066.25,30,0,30.00
10/07/2004,05:12,1066.50,1066.50,1066.25,1066.25,1,1,2.00
10/07/2004,05:13,1066.50,1066.50,1066.50,1066.50,110,0,110.00
10/07/2004,05:14,1066.50,1066.50,1066.50,1066.50,14,0,14.00
10/07/2004,05:15,1066.75,1066.75,1066.50,1066.50,1,8,9.00
10/07/2004,05:17,1066.50,1066.75,1066.50,1066.50,8,2,10.00
10/07/2004,05:18,1066.75,1066.75,1066.50,1066.50,40,8,48.00
10/07/2004,05:20,1066.50,1066.50,1066.50,1066.50,0,3,3.00
10/07/2004,05:21,1066.50,1066.50,1066.50,1066.50,0,16,16.00
10/07/2004,05:22,1066.50,1066.50,1066.25,1066.25,0,13,13.00
10/07/2004,05:23,1066.50,1066.50,1066.50,1066.50,14,0,14.00
10/07/2004,05:24,1066.50,1066.50,1066.50,1066.50,1,0,1.00
10/07/2004,05:26,1066.25,1066.25,1066.25,1066.25,0,8,8.00
10/07/2004,05:27,1066.25,1066.75,1066.25,1066.75,47,17,64.00
10/07/2004,05:28,1066.75,1066.75,1066.75,1066.75,78,0,78.00
10/07/2004,05:29,1066.75,1067.00,1066.75,1066.75,22,38,60.00
10/07/2004,05:30,1066.75,1066.75,1066.75,1066.75,0,14,14.00
10/07/2004,05:31,1066.75,1067.00,1066.75,1067.00,125,54,179.00
10/07/2004,05:32,1067.00,1067.00,1066.75,1067.00,83,4,87.00
10/07/2004,05:33,1067.00,1067.00,1066.75,1067.00,7,9,16.00
10/07/2004,05:34,1066.75,1067.00,1066.75,1067.00,2,5,7.00
10/07/2004,05:35,1066.75,1066.75,1066.75,1066.75,0,21,21.00
10/07/2004,05:36,1066.75,1066.75,1066.75,1066.75,0,10,10.00
10/07/2004,05:38,1066.75,1066.75,1066.75,1066.75,0,1,1.00
10/07/2004,05:39,1066.75,1066.75,1066.75,1066.75,0,1,1.00
10/07/2004,05:40,1066.75,1066.75,1066.50,1066.50,0,9,9.00
10/07/2004,05:41,1066.75,1066.75,1066.75,1066.75,4,0,4.00
10/07/2004,05:42,1067.00,1067.25,1067.00,1067.00,15,31,46.00
10/07/2004,05:43,1067.00,1067.00,1067.00,1067.00,0,18,18.00
10/07/2004,05:44,1066.75,1067.00,1066.75,1067.00,1,8,9.00
10/07/2004,05:45,1066.75,1067.00,1066.75,1067.00,15,3,18.00
10/07/2004,05:46,1066.75,1066.75,1066.75,1066.75,0,1,1.00
10/07/2004,05:49,1066.75,1066.75,1066.75,1066.75,0,8,8.00
10/07/2004,05:53,1066.75,1066.75,1066.75,1066.75,0,7,7.00
10/07/2004,05:54,1066.75,1067.00,1066.75,1067.00,1,8,9.00
10/07/2004,05:55,1067.00,1067.00,1067.00,1067.00,44,0,44.00
10/07/2004,05:56,1067.25,1067.25,1067.25,1067.25,6,0,6.00
10/07/2004,05:57,1067.00,1067.00,1067.00,1067.00,0,2,2.00
10/07/2004,05:58,1067.00,1067.00,1066.75,1066.75,0,28,28.00
10/07/2004,05:59,1066.75,1066.75,1066.75,1066.75,0,9,9.00
10/07/2004,06:02,1066.75,1066.75,1066.75,1066.75,0,111,111.00
10/07/2004,06:03,1066.75,1066.75,1066.50,1066.50,0,22,22.00
10/07/2004,06:04,1066.50,1066.50,1066.50,1066.50,0,16,16.00
10/07/2004,06:06,1066.75,1066.75,1066.50,1066.50,33,1,34.00
10/07/2004,06:07,1066.50,1066.50,1066.50,1066.50,0,6,6.00
10/07/2004,06:08,1066.50,1066.50,1066.50,1066.50,0,5,5.00
10/07/2004,06:09,1066.50,1066.50,1066.50,1066.50,0,10,10.00
10/07/2004,06:10,1066.75,1066.75,1066.75,1066.75,1,0,1.00
10/07/2004,06:12,1066.75,1066.75,1066.75,1066.75,38,0,38.00
10/07/2004,06:13,1067.00,1067.00,1066.75,1066.75,5,6,11.00
10/07/2004,06:15,1066.50,1066.50,1066.25,1066.50,9,39,48.00
10/07/2004,06:17,1066.50,1066.50,1066.50,1066.50,1,0,1.00
10/07/2004,06:18,1066.75,1066.75,1066.75,1066.75,1,0,1.00
10/07/2004,06:20,1066.50,1066.50,1066.50,1066.50,0,5,5.00
10/07/2004,06:21,1066.50,1066.50,1066.50,1066.50,0,2,2.00
10/07/2004,06:22,1066.50,1066.50,1066.50,1066.50,0,9,9.00
10/07/2004,06:25,1066.50,1066.75,1066.50,1066.75,1,4,5.00
10/07/2004,06:26,1066.75,1066.75,1066.75,1066.75,1,0,1.00
10/07/2004,06:27,1066.50,1066.50,1066.50,1066.50,0,27,27.00
10/07/2004,06:28,1066.50,1066.50,1066.50,1066.50,0,48,48.00
10/07/2004,06:29,1066.50,1066.50,1066.50,1066.50,0,23,23.00
10/07/2004,06:30,1066.25,1066.25,1066.25,1066.25,0,4,4.00
10/07/2004,06:31,1066.50,1066.75,1066.50,1066.75,19,0,19.00
10/07/2004,06:32,1066.50,1066.50,1066.50,1066.50,0,2,2.00
10/07/2004,06:33,1066.50,1066.50,1066.50,1066.50,0,31,31.00
10/07/2004,06:34,1066.25,1066.50,1066.25,1066.25,118,3,121.00
10/07/2004,06:35,1066.25,1066.25,1066.25,1066.25,0,121,121.00
10/07/2004,06:36,1066.25,1066.25,1066.25,1066.25,0,16,16.00
10/07/2004,06:38,1066.50,1066.50,1066.50,1066.50,2,0,2.00
10/07/2004,06:39,1066.50,1066.50,1066.50,1066.50,1,0,1.00
10/07/2004,06:40,1066.25,1066.50,1066.25,1066.50,1,4,5.00
10/07/2004,06:41,1066.25,1066.25,1066.25,1066.25,0,1,1.00
10/07/2004,06:43,1066.50,1066.50,1066.50,1066.50,16,0,16.00
10/07/2004,06:44,1066.50,1066.50,1066.25,1066.25,9,5,14.00
10/07/2004,06:45,1066.25,1066.25,1066.25,1066.25,0,4,4.00
10/07/2004,06:46,1066.25,1066.25,1066.25,1066.25,0,7,7.00
10/07/2004,06:47,1066.50,1066.50,1066.50,1066.50,2,0,2.00
10/07/2004,06:49,1066.25,1066.25,1066.25,1066.25,0,2,2.00
10/07/2004,06:51,1066.50,1066.50,1066.25,1066.25,1,5,6.00
10/07/2004,06:52,1066.50,1066.50,1066.00,1066.25,37,77,114.00
10/07/2004,06:53,1066.25,1066.25,1066.25,1066.25,79,0,79.00
10/07/2004,06:54,1066.00,1066.00,1066.00,1066.00,0,11,11.00
10/07/2004,06:55,1066.00,1066.00,1066.00,1066.00,0,3,3.00
10/07/2004,06:57,1066.00,1066.00,1066.00,1066.00,0,3,3.00
10/07/2004,06:58,1066.00,1066.00,1066.00,1066.00,0,11,11.00
10/07/2004,06:59,1066.00,1066.00,1066.00,1066.00,0,10,10.00
10/07/2004,07:00,1066.00,1066.25,1066.00,1066.25,14,11,25.00
10/07/2004,07:01,1066.00,1066.25,1066.00,1066.00,62,5,67.00
10/07/2004,07:02,1066.00,1066.00,1066.00,1066.00,0,26,26.00
10/07/2004,07:03,1066.00,1066.25,1066.00,1066.25,80,10,90.00
10/07/2004,07:04,1066.25,1066.25,1066.25,1066.25,137,0,137.00
10/07/2004,07:05,1066.25,1066.25,1066.25,1066.25,56,0,56.00
10/07/2004,07:06,1066.25,1066.25,1066.00,1066.00,103,2,105.00
10/07/2004,07:07,1066.25,1066.25,1066.00,1066.00,2,21,23.00
10/07/2004,07:08,1066.00,1066.25,1066.00,1066.25,104,1,105.00
10/07/2004,07:09,1066.00,1066.25,1066.00,1066.00,1,2,3.00
10/07/2004,07:10,1066.00,1066.00,1066.00,1066.00,0,1,1.00
10/07/2004,07:12,1066.25,1066.25,1065.75,1066.00,9,186,195.00
10/07/2004,07:13,1066.00,1066.00,1065.75,1066.00,301,101,402.00
10/07/2004,07:14,1065.75,1066.00,1065.75,1066.00,9,1,10.00
10/07/2004,07:15,1065.75,1066.00,1065.75,1065.75,18,6,24.00
10/07/2004,07:16,1065.75,1066.00,1065.50,1065.75,38,152,190.00
10/07/2004,07:17,1065.75,1065.75,1065.75,1065.75,0,11,11.00
10/07/2004,07:18,1065.50,1065.75,1065.50,1065.50,73,159,232.00
10/07/2004,07:19,1065.75,1065.75,1065.75,1065.75,14,0,14.00
10/07/2004,07:20,1065.50,1065.75,1065.50,1065.75,36,8,44.00
10/07/2004,07:21,1065.75,1065.75,1065.75,1065.75,92,0,92.00
10/07/2004,07:22,1065.50,1065.75,1065.50,1065.50,25,282,307.00
10/07/2004,07:23,1065.50,1065.75,1065.50,1065.75,25,13,38.00
10/07/2004,07:24,1065.75,1065.75,1065.50,1065.50,9,6,15.00
10/07/2004,07:25,1065.75,1065.75,1065.75,1065.75,26,0,26.00
10/07/2004,07:26,1065.50,1065.75,1065.50,1065.75,11,111,122.00
10/07/2004,07:27,1065.75,1065.75,1065.50,1065.50,32,1,33.00
10/07/2004,07:28,1065.50,1065.75,1065.50,1065.50,25,7,32.00
10/07/2004,07:29,1065.50,1065.75,1065.50,1065.75,30,55,85.00
10/07/2004,07:30,1065.75,1066.00,1065.50,1065.75,271,35,306.00
10/07/2004,07:31,1066.00,1066.50,1066.00,1066.00,383,90,473.00
10/07/2004,07:32,1066.00,1066.50,1066.00,1066.50,220,61,281.00
10/07/2004,07:33,1066.25,1066.50,1066.25,1066.50,120,53,173.00
10/07/2004,07:34,1066.50,1066.75,1065.75,1066.00,72,421,493.00
10/07/2004,07:35,1066.00,1066.25,1066.00,1066.25,52,0,52.00
10/07/2004,07:36,1066.00,1066.25,1066.00,1066.00,3,37,40.00
10/07/2004,07:37,1066.00,1066.50,1066.00,1066.50,236,72,308.00
10/07/2004,07:38,1066.50,1066.50,1066.25,1066.50,14,10,24.00
10/07/2004,07:39,1066.50,1066.75,1066.50,1066.75,77,42,119.00
10/07/2004,07:40,1066.75,1067.00,1066.50,1066.50,184,159,343.00
10/07/2004,07:41,1066.75,1067.00,1066.75,1067.00,76,0,76.00
10/07/2004,07:42,1066.75,1067.25,1066.75,1067.00,203,28,231.00
10/07/2004,07:43,1067.25,1067.25,1067.00,1067.25,30,381,411.00
10/07/2004,07:44,1067.00,1067.25,1067.00,1067.25,25,3,28.00
10/07/2004,07:45,1067.25,1067.25,1066.75,1066.75,2,114,116.00
10/07/2004,07:46,1066.75,1067.00,1066.75,1067.00,1,1,2.00
10/07/2004,07:47,1066.75,1066.75,1066.50,1066.50,0,195,195.00
10/07/2004,07:48,1066.75,1066.75,1066.50,1066.50,1,215,216.00
10/07/2004,07:49,1066.50,1066.50,1066.00,1066.25,62,239,301.00
10/07/2004,07:50,1066.25,1066.50,1066.00,1066.50,481,1,482.00
10/07/2004,07:51,1066.50,1067.00,1066.50,1067.00,403,0,403.00
10/07/2004,07:52,1067.00,1067.25,1066.75,1067.00,188,72,260.00
10/07/2004,07:53,1067.00,1067.25,1066.25,1066.25,28,869,897.00
10/07/2004,07:54,1066.25,1066.50,1066.25,1066.25,5,69,74.00
10/07/2004,07:55,1066.50,1066.50,1066.25,1066.25,1,135,136.00
10/07/2004,07:56,1066.25,1066.50,1066.25,1066.50,2,26,28.00
10/07/2004,07:57,1066.25,1066.50,1066.25,1066.25,33,215,248.00
10/07/2004,07:58,1066.25,1066.25,1066.25,1066.25,0,29,29.00
10/07/2004,07:59,1066.25,1066.25,1066.25,1066.25,0,4,4.00
10/07/2004,08:00,1066.50,1066.50,1066.00,1066.00,7,63,70.00
10/07/2004,08:01,1066.25,1066.25,1066.00,1066.00,2,10,12.00
10/07/2004,08:02,1066.25,1066.25,1066.00,1066.00,7,1,8.00
10/07/2004,08:03,1066.25,1066.25,1066.25,1066.25,2,0,2.00
10/07/2004,08:04,1066.00,1066.25,1066.00,1066.00,5,93,98.00
10/07/2004,08:05,1066.00,1066.25,1066.00,1066.25,2,11,13.00
10/07/2004,08:06,1066.25,1066.25,1066.00,1066.00,23,1,24.00
10/07/2004,08:07,1066.25,1066.25,1066.25,1066.25,82,0,82.00
10/07/2004,08:08,1066.00,1066.25,1065.75,1066.00,27,346,373.00
10/07/2004,08:09,1066.00,1066.00,1065.75,1065.75,0,34,34.00
10/07/2004,08:10,1065.75,1065.75,1065.75,1065.75,0,5,5.00
10/07/2004,08:11,1066.00,1066.00,1065.75,1066.00,11,10,21.00
10/07/2004,08:12,1065.75,1066.00,1065.75,1066.00,13,9,22.00
10/07/2004,08:13,1066.00,1066.00,1065.75,1065.75,53,50,103.00
10/07/2004,08:14,1066.00,1066.00,1065.75,1065.75,1,10,11.00
10/07/2004,08:15,1066.00,1066.00,1065.75,1065.75,4,12,16.00
10/07/2004,08:16,1066.00,1066.00,1065.75,1065.75,11,25,36.00
10/07/2004,08:17,1066.00,1066.00,1065.75,1065.75,1,18,19.00
10/07/2004,08:18,1066.00,1066.00,1065.75,1065.75,2,1,3.00
10/07/2004,08:19,1065.75,1066.00,1065.75,1066.00,13,14,27.00
10/07/2004,08:20,1065.75,1066.00,1065.75,1065.75,1,10,11.00
10/07/2004,08:21,1065.75,1065.75,1065.50,1065.75,16,239,255.00
10/07/2004,08:22,1065.50,1065.75,1065.50,1065.75,124,18,142.00
10/07/2004,08:23,1065.75,1066.25,1065.50,1066.00,531,22,553.00
10/07/2004,08:24,1066.00,1066.00,1065.75,1066.00,2,55,57.00
10/07/2004,08:25,1065.75,1066.00,1065.75,1065.75,1,11,12.00
10/07/2004,08:26,1065.75,1065.75,1065.25,1065.50,127,1033,1160.00
10/07/2004,08:27,1065.50,1065.50,1065.25,1065.25,291,60,351.00
10/07/2004,08:28,1065.50,1065.50,1065.25,1065.25,63,708,771.00
10/07/2004,08:29,1065.50,1065.75,1065.25,1065.75,675,186,861.00
10/07/2004,08:30,1065.75,1066.00,1065.50,1066.00,438,154,592.00
10/07/2004,08:31,1066.00,1066.00,1065.00,1065.25,1224,2184,3408.00
10/07/2004,08:32,1065.25,1065.75,1065.25,1065.50,841,678,1519.00
10/07/2004,08:33,1065.25,1065.50,1065.00,1065.50,1528,1860,3388.00
10/07/2004,08:34,1065.25,1065.75,1065.25,1065.25,959,1524,2483.00
10/07/2004,08:35,1065.25,1065.50,1065.00,1065.25,1402,431,1833.00
10/07/2004,08:36,1065.25,1065.50,1065.00,1065.25,1259,488,1747.00
10/07/2004,08:37,1065.00,1065.50,1065.00,1065.00,1121,2089,3210.00
10/07/2004,08:38,1065.00,1065.25,1064.75,1064.75,522,2084,2606.00
10/07/2004,08:39,1065.00,1065.25,1064.75,1065.00,886,612,1498.00
10/07/2004,08:40,1065.25,1065.75,1065.00,1065.75,1804,491,2295.00
10/07/2004,08:41,1065.75,1065.75,1065.25,1065.50,579,342,921.00
10/07/2004,08:42,1065.50,1065.75,1065.25,1065.25,960,232,1192.00
10/07/2004,08:43,1065.25,1065.75,1065.25,1065.25,285,889,1174.00
10/07/2004,08:44,1065.25,1066.00,1065.00,1065.75,1354,1100,2454.00
10/07/2004,08:45,1065.75,1066.00,1065.00,1065.00,289,2105,2394.00
10/07/2004,08:46,1065.00,1065.25,1064.50,1064.50,1271,2340,3611.00
10/07/2004,08:47,1064.50,1065.00,1064.25,1064.75,1510,1354,2864.00
10/07/2004,08:48,1064.75,1065.00,1064.50,1064.50,330,605,935.00
10/07/2004,08:49,1064.50,1064.50,1064.00,1064.50,999,2682,3681.00
10/07/2004,08:50,1064.50,1064.50,1064.25,1064.50,587,346,933.00
10/07/2004,08:51,1064.50,1064.50,1064.25,1064.50,524,1031,1555.00
10/07/2004,08:52,1064.50,1064.50,1064.00,1064.00,1935,1480,3415.00
10/07/2004,08:53,1064.00,1064.50,1064.00,1064.50,653,526,1179.00
10/07/2004,08:54,1064.25,1064.50,1064.00,1064.50,492,843,1335.00
10/07/2004,08:55,1064.50,1065.00,1064.25,1064.75,2418,641,3059.00
10/07/2004,08:56,1064.75,1064.75,1064.25,1064.50,428,999,1427.00
10/07/2004,08:57,1064.25,1064.50,1064.00,1064.00,83,1219,1302.00
10/07/2004,08:58,1064.25,1064.50,1064.00,1064.50,617,1257,1874.00
10/07/2004,08:59,1064.25,1064.50,1064.00,1064.50,209,456,665.00
10/07/2004,09:00,1064.25,1064.50,1064.25,1064.50,268,49,317.00
10/07/2004,09:01,1064.50,1064.50,1063.25,1063.25,358,4895,5253.00
10/07/2004,09:02,1063.25,1063.75,1063.25,1063.75,837,1053,1890.00
10/07/2004,09:03,1063.75,1063.75,1063.50,1063.50,500,590,1090.00
10/07/2004,09:04,1063.50,1063.75,1063.00,1063.50,1327,2846,4173.00
10/07/2004,09:05,1063.25,1063.50,1063.25,1063.25,393,716,1109.00
10/07/2004,09:06,1063.25,1063.50,1063.00,1063.00,158,413,571.00
10/07/2004,09:07,1063.00,1063.50,1062.75,1063.25,1424,1027,2451.00
10/07/2004,09:08,1063.25,1063.75,1063.00,1063.75,724,615,1339.00
10/07/2004,09:09,1063.75,1064.00,1063.50,1064.00,2007,319,2326.00
10/07/2004,09:10,1064.00,1064.00,1063.50,1063.75,837,1129,1966.00
10/07/2004,09:11,1063.75,1063.75,1063.50,1063.75,198,315,513.00
10/07/2004,09:12,1063.50,1064.00,1063.50,1063.75,803,1265,2068.00
10/07/2004,09:13,1064.00,1064.00,1063.50,1063.75,243,692,935.00
10/07/2004,09:14,1063.50,1064.00,1063.50,1064.00,931,543,1474.00
10/07/2004,09:15,1064.00,1064.25,1063.75,1064.00,2292,36,2328.00
10/07/2004,09:16,1064.25,1064.25,1063.75,1063.75,339,356,695.00
10/07/2004,09:17,1063.75,1064.00,1063.50,1063.75,244,986,1230.00
10/07/2004,09:18,1063.75,1063.75,1063.50,1063.50,235,116,351.00
10/07/2004,09:19,1063.50,1063.75,1063.25,1063.50,935,1037,1972.00
10/07/2004,09:20,1063.50,1063.75,1063.50,1063.50,1501,160,1661.00
10/07/2004,09:21,1063.50,1064.00,1063.50,1064.00,693,1411,2104.00
10/07/2004,09:22,1063.75,1064.00,1063.50,1063.50,598,1023,1621.00
10/07/2004,09:23,1063.75,1063.75,1063.25,1063.50,159,807,966.00
10/07/2004,09:24,1063.25,1064.25,1063.25,1063.75,3094,373,3467.00
10/07/2004,09:25,1063.75,1064.00,1063.75,1063.75,141,417,558.00
10/07/2004,09:26,1064.00,1064.00,1063.75,1064.00,1817,833,2650.00
10/07/2004,09:27,1063.75,1064.25,1063.75,1064.25,1698,522,2220.00
10/07/2004,09:28,1064.00,1064.50,1064.00,1064.25,1908,640,2548.00
10/07/2004,09:29,1064.00,1064.25,1063.75,1063.75,131,491,622.00
10/07/2004,09:30,1063.75,1064.00,1063.75,1063.75,134,405,539.00
10/07/2004,09:31,1064.00,1064.00,1063.50,1064.00,201,542,743.00
10/07/2004,09:32,1063.75,1064.25,1063.75,1064.25,509,266,775.00
10/07/2004,09:33,1064.25,1064.50,1064.00,1064.00,760,229,989.00
10/07/2004,09:34,1064.25,1064.25,1063.50,1063.75,165,663,828.00
10/07/2004,09:35,1063.50,1063.75,1063.50,1063.75,77,565,642.00
10/07/2004,09:36,1063.75,1063.75,1063.25,1063.50,815,1141,1956.00
10/07/2004,09:37,1063.50,1063.75,1063.25,1063.25,129,539,668.00
10/07/2004,09:38,1063.25,1063.75,1063.25,1063.50,413,36,449.00
10/07/2004,09:39,1063.50,1064.00,1063.50,1064.00,1209,20,1229.00
10/07/2004,09:40,1064.00,1064.50,1063.75,1064.25,1601,449,2050.00
10/07/2004,09:41,1064.25,1064.50,1064.00,1064.25,769,420,1189.00
10/07/2004,09:42,1064.50,1064.75,1064.25,1064.50,1792,1111,2903.00
10/07/2004,09:43,1064.50,1064.75,1064.25,1064.25,614,128,742.00
10/07/2004,09:44,1064.50,1064.75,1064.25,1064.25,538,1038,1576.00
10/07/2004,09:45,1064.25,1064.75,1064.00,1064.50,1434,690,2124.00
10/07/2004,09:46,1064.50,1064.75,1064.00,1064.00,227,618,845.00
10/07/2004,09:47,1064.25,1064.50,1063.75,1064.00,359,725,1084.00
10/07/2004,09:48,1064.00,1064.00,1063.50,1064.00,2507,1521,4028.00
10/07/2004,09:49,1064.00,1064.00,1063.75,1063.75,229,42,271.00
10/07/2004,09:50,1063.75,1063.75,1063.50,1063.75,318,442,760.00
10/07/2004,09:51,1063.50,1063.75,1063.50,1063.50,20,14,34.00
10/07/2004,09:52,1063.75,1063.75,1063.50,1063.75,299,27,326.00
10/07/2004,09:53,1063.50,1063.75,1063.25,1063.50,537,1290,1827.00
10/07/2004,09:54,1063.50,1063.75,1063.25,1063.50,395,247,642.00
10/07/2004,09:55,1063.50,1063.50,1063.00,1063.25,93,2047,2140.00
10/07/2004,09:56,1063.00,1063.25,1063.00,1063.25,1215,336,1551.00
10/07/2004,09:57,1063.25,1063.25,1063.00,1063.00,131,483,614.00
10/07/2004,09:58,1063.25,1063.50,1063.25,1063.50,623,36,659.00
10/07/2004,09:59,1063.50,1063.50,1063.25,1063.50,75,748,823.00
10/07/2004,10:00,1063.50,1063.50,1063.25,1063.25,664,847,1511.00
10/07/2004,10:01,1063.00,1063.25,1062.50,1062.50,331,2834,3165.00
10/07/2004,10:02,1062.75,1062.75,1062.00,1062.50,828,3836,4664.00
10/07/2004,10:03,1062.25,1062.50,1062.00,1062.00,193,1350,1543.00
10/07/2004,10:04,1062.00,1062.25,1061.75,1062.00,138,1105,1243.00
10/07/2004,10:05,1062.00,1062.25,1061.75,1062.00,2008,379,2387.00
10/07/2004,10:06,1062.00,1062.25,1062.00,1062.00,325,219,544.00
10/07/2004,10:07,1062.25,1062.25,1061.50,1061.75,594,2245,2839.00
10/07/2004,10:08,1061.50,1061.75,1061.00,1061.25,470,3530,4000.00
10/07/2004,10:09,1061.00,1061.25,1061.00,1061.25,773,1029,1802.00
10/07/2004,10:10,1061.25,1061.25,1060.50,1061.00,1573,2619,4192.00
10/07/2004,10:11,1060.75,1061.00,1060.50,1061.00,2248,1641,3889.00
10/07/2004,10:12,1061.00,1061.25,1060.75,1061.25,1777,313,2090.00
10/07/2004,10:13,1061.25,1061.25,1061.00,1061.25,937,35,972.00
10/07/2004,10:14,1061.25,1061.25,1061.00,1061.00,1507,32,1539.00
10/07/2004,10:15,1061.00,1061.25,1060.75,1060.75,394,959,1353.00
10/07/2004,10:16,1061.00,1061.00,1060.75,1060.75,353,358,711.00
10/07/2004,10:17,1060.75,1061.00,1060.75,1061.00,194,116,310.00
10/07/2004,10:18,1060.75,1061.25,1060.75,1061.00,893,370,1263.00
10/07/2004,10:19,1061.25,1061.25,1060.75,1060.75,467,1683,2150.00
10/07/2004,10:20,1060.75,1061.00,1060.50,1061.00,1277,700,1977.00
10/07/2004,10:21,1060.75,1061.25,1060.75,1061.25,754,913,1667.00
10/07/2004,10:22,1061.25,1061.75,1061.00,1061.75,3031,358,3389.00
10/07/2004,10:23,1061.75,1061.75,1061.25,1061.25,237,1234,1471.00
10/07/2004,10:24,1061.25,1061.50,1061.25,1061.25,103,732,835.00
10/07/2004,10:25,1061.25,1061.50,1061.25,1061.25,307,17,324.00
10/07/2004,10:26,1061.25,1061.50,1061.25,1061.25,28,213,241.00
10/07/2004,10:27,1061.25,1061.50,1061.25,1061.50,321,11,332.00
10/07/2004,10:28,1061.50,1061.50,1060.75,1061.00,184,2606,2790.00
10/07/2004,10:29,1061.00,1061.00,1060.00,1060.25,1147,4721,5868.00
10/07/2004,10:30,1060.50,1060.50,1060.25,1060.25,185,954,1139.00
10/07/2004,10:31,1060.25,1060.50,1059.50,1059.50,1257,5184,6441.00
10/07/2004,10:32,1059.50,1060.25,1059.50,1060.25,1782,358,2140.00
10/07/2004,10:33,1060.00,1060.25,1059.75,1059.75,540,516,1056.00
10/07/2004,10:34,1060.00,1060.50,1059.75,1060.50,1432,377,1809.00
10/07/2004,10:35,1060.50,1060.50,1060.25,1060.25,426,257,683.00
10/07/2004,10:36,1060.25,1060.75,1060.25,1060.50,1792,1028,2820.00
10/07/2004,10:37,1060.50,1060.50,1060.25,1060.50,1260,241,1501.00
10/07/2004,10:38,1060.50,1060.50,1060.25,1060.25,354,190,544.00
10/07/2004,10:39,1060.25,1060.25,1059.75,1060.25,631,1958,2589.00
10/07/2004,10:40,1060.00,1060.25,1060.00,1060.00,35,89,124.00
10/07/2004,10:41,1060.25,1060.25,1060.00,1060.00,126,1499,1625.00
10/07/2004,10:42,1060.00,1060.25,1059.75,1060.25,507,1405,1912.00
10/07/2004,10:43,1060.25,1060.50,1060.00,1060.25,1228,58,1286.00
10/07/2004,10:44,1060.50,1060.50,1060.00,1060.25,197,342,539.00
10/07/2004,10:45,1060.25,1060.25,1060.00,1060.25,596,360,956.00
10/07/2004,10:46,1060.25,1060.50,1060.00,1060.25,747,220,967.00
10/07/2004,10:47,1060.25,1060.25,1060.00,1060.25,637,111,748.00
10/07/2004,10:48,1060.00,1060.50,1059.75,1060.50,1047,1023,2070.00
10/07/2004,10:49,1060.50,1060.50,1060.25,1060.50,85,157,242.00
10/07/2004,10:50,1060.50,1060.50,1060.00,1060.00,72,264,336.00
10/07/2004,10:51,1060.25,1060.50,1060.00,1060.50,1088,164,1252.00
10/07/2004,10:52,1060.50,1060.50,1060.25,1060.50,448,1346,1794.00
10/07/2004,10:53,1060.50,1060.50,1060.00,1060.25,390,127,517.00
10/07/2004,10:54,1060.25,1060.25,1060.00,1060.25,141,30,171.00
10/07/2004,10:55,1060.25,1060.25,1060.00,1060.25,34,425,459.00
10/07/2004,10:56,1060.00,1060.25,1060.00,1060.25,60,779,839.00
10/07/2004,10:57,1060.00,1060.25,1059.25,1059.50,341,2120,2461.00
10/07/2004,10:58,1059.75,1060.25,1059.50,1060.00,1298,66,1364.00
10/07/2004,10:59,1060.00,1060.25,1060.00,1060.00,278,21,299.00
10/07/2004,11:00,1060.00,1060.50,1060.00,1060.25,1987,86,2073.00
10/07/2004,11:01,1060.25,1060.75,1060.25,1060.75,660,77,737.00
10/07/2004,11:02,1060.75,1060.75,1060.50,1060.75,106,285,391.00
10/07/2004,11:03,1060.50,1060.75,1060.25,1060.50,52,826,878.00
10/07/2004,11:04,1060.50,1060.75,1060.25,1060.50,272,228,500.00
10/07/2004,11:05,1060.50,1060.50,1060.25,1060.25,123,108,231.00
10/07/2004,11:06,1060.50,1060.75,1060.25,1060.25,625,365,990.00
10/07/2004,11:07,1060.50,1060.75,1060.50,1060.75,96,282,378.00
10/07/2004,11:08,1060.50,1060.75,1060.50,1060.75,33,118,151.00
10/07/2004,11:09,1060.75,1061.00,1060.50,1061.00,915,18,933.00
10/07/2004,11:10,1061.00,1061.25,1060.75,1061.00,1044,77,1121.00
10/07/2004,11:11,1061.00,1061.25,1061.00,1061.25,743,91,834.00
10/07/2004,11:12,1061.25,1061.25,1061.00,1061.25,367,34,401.00
10/07/2004,11:13,1061.25,1061.25,1061.00,1061.25,131,398,529.00
10/07/2004,11:14,1061.25,1061.25,1061.00,1061.25,27,98,125.00
10/07/2004,11:15,1061.00,1061.25,1060.75,1060.75,30,480,510.00
10/07/2004,11:16,1060.75,1060.75,1060.50,1060.50,12,281,293.00
10/07/2004,11:17,1060.50,1060.75,1060.50,1060.75,20,16,36.00
10/07/2004,11:18,1060.75,1060.75,1060.50,1060.50,13,859,872.00
10/07/2004,11:19,1060.50,1060.50,1060.25,1060.25,149,874,1023.00
10/07/2004,11:20,1060.50,1060.50,1060.25,1060.50,106,100,206.00
10/07/2004,11:21,1060.25,1060.50,1060.00,1060.50,429,228,657.00
10/07/2004,11:22,1060.25,1060.50,1060.00,1060.50,35,466,501.00
10/07/2004,11:23,1060.50,1060.75,1060.25,1060.75,423,13,436.00
10/07/2004,11:24,1060.50,1060.75,1060.25,1060.50,59,367,426.00
10/07/2004,11:25,1060.25,1060.50,1060.00,1060.50,406,204,610.00
10/07/2004,11:26,1060.25,1060.50,1060.00,1060.00,156,255,411.00
10/07/2004,11:27,1060.25,1060.25,1060.00,1060.00,57,409,466.00
10/07/2004,11:28,1060.00,1060.25,1060.00,1060.25,211,33,244.00
10/07/2004,11:29,1060.50,1060.50,1060.25,1060.25,40,197,237.00
10/07/2004,11:30,1060.25,1060.50,1060.25,1060.50,52,1,53.00
10/07/2004,11:31,1060.25,1060.50,1060.00,1060.25,18,493,511.00
10/07/2004,11:32,1060.25,1060.25,1059.50,1059.50,233,1869,2102.00
10/07/2004,11:33,1059.50,1059.50,1059.00,1059.25,295,2332,2627.00
10/07/2004,11:34,1059.00,1059.25,1058.75,1059.25,1093,816,1909.00
10/07/2004,11:35,1059.25,1059.25,1058.75,1059.00,717,942,1659.00
10/07/2004,11:36,1059.25,1059.25,1058.75,1059.00,298,448,746.00
10/07/2004,11:37,1059.00,1059.00,1058.25,1058.25,875,4524,5399.00
10/07/2004,11:38,1058.25,1058.50,1058.00,1058.50,866,1409,2275.00
10/07/2004,11:39,1058.25,1058.75,1058.25,1058.75,1044,153,1197.00
10/07/2004,11:40,1058.75,1058.75,1058.25,1058.50,1109,794,1903.00
10/07/2004,11:41,1058.25,1059.00,1058.25,1058.50,1712,682,2394.00
10/07/2004,11:42,1058.75,1059.00,1058.50,1058.50,640,727,1367.00
10/07/2004,11:43,1058.50,1059.00,1058.25,1058.75,720,886,1606.00
10/07/2004,11:44,1058.75,1059.00,1058.75,1059.00,930,446,1376.00
10/07/2004,11:45,1059.00,1059.00,1058.50,1058.75,184,506,690.00
10/07/2004,11:46,1058.75,1059.00,1058.75,1058.75,43,424,467.00
10/07/2004,11:47,1058.75,1059.00,1058.50,1058.50,234,455,689.00
10/07/2004,11:48,1058.75,1058.75,1058.50,1058.75,119,20,139.00
10/07/2004,11:49,1058.75,1059.00,1058.50,1059.00,510,7,517.00
10/07/2004,11:50,1058.75,1059.00,1058.75,1058.75,749,251,1000.00
10/07/2004,11:51,1059.00,1059.25,1058.75,1059.00,211,261,472.00
10/07/2004,11:52,1059.00,1059.25,1058.75,1059.00,308,144,452.00
10/07/2004,11:53,1059.00,1059.00,1058.75,1059.00,80,1,81.00
10/07/2004,11:54,1059.00,1059.00,1058.75,1058.75,25,21,46.00
10/07/2004,11:55,1059.00,1059.25,1058.75,1059.00,644,18,662.00
10/07/2004,11:56,1059.00,1059.25,1059.00,1059.25,256,11,267.00
10/07/2004,11:57,1059.25,1059.25,1059.00,1059.00,129,7,136.00
10/07/2004,11:58,1059.25,1059.50,1059.00,1059.50,1147,33,1180.00
10/07/2004,11:59,1059.50,1059.75,1059.50,1059.75,459,64,523.00
10/07/2004,12:00,1059.75,1059.75,1059.50,1059.50,147,596,743.00
10/07/2004,12:01,1059.50,1059.75,1059.25,1059.50,389,172,561.00
10/07/2004,12:02,1059.50,1059.75,1059.25,1059.50,803,69,872.00
10/07/2004,12:03,1059.25,1059.50,1059.25,1059.25,188,42,230.00
10/07/2004,12:04,1059.25,1059.50,1059.00,1059.25,82,816,898.00
10/07/2004,12:05,1059.25,1059.50,1059.25,1059.25,133,313,446.00
10/07/2004,12:06,1059.25,1059.75,1059.25,1059.50,317,110,427.00
10/07/2004,12:07,1059.50,1059.75,1059.50,1059.50,22,473,495.00
10/07/2004,12:08,1059.50,1059.75,1059.25,1059.50,168,640,808.00
10/07/2004,12:09,1059.25,1059.50,1059.00,1059.25,433,944,1377.00
10/07/2004,12:10,1059.50,1059.50,1059.00,1059.25,148,230,378.00
10/07/2004,12:11,1059.25,1059.25,1059.00,1059.25,177,152,329.00
10/07/2004,12:12,1059.50,1059.50,1059.00,1059.25,292,450,742.00
10/07/2004,12:13,1059.25,1059.75,1059.25,1059.50,638,74,712.00
10/07/2004,12:14,1059.50,1059.75,1059.25,1059.50,67,236,303.00
10/07/2004,12:15,1059.50,1059.75,1059.25,1059.75,162,144,306.00
10/07/2004,12:16,1059.50,1059.75,1059.00,1059.25,271,545,816.00
10/07/2004,12:17,1059.25,1059.50,1059.25,1059.25,21,408,429.00
10/07/2004,12:18,1059.25,1059.50,1059.00,1059.00,3,68,71.00
10/07/2004,12:19,1059.00,1059.25,1059.00,1059.25,47,265,312.00
10/07/2004,12:20,1059.25,1059.25,1059.00,1059.00,8,735,743.00
10/07/2004,12:21,1059.25,1059.25,1059.00,1059.25,123,321,444.00
10/07/2004,12:22,1059.00,1059.25,1058.75,1059.00,236,483,719.00
10/07/2004,12:23,1059.00,1059.25,1059.00,1059.25,262,10,272.00
10/07/2004,12:24,1059.25,1059.75,1059.00,1059.50,1449,28,1477.00
10/07/2004,12:25,1059.50,1059.50,1059.25,1059.25,98,181,279.00
10/07/2004,12:26,1059.25,1059.50,1059.25,1059.50,323,47,370.00
10/07/2004,12:27,1059.50,1059.50,1059.25,1059.50,71,3,74.00
10/07/2004,12:28,1059.50,1059.50,1059.25,1059.50,100,48,148.00
10/07/2004,12:29,1059.50,1059.50,1059.00,1059.00,228,1495,1723.00
10/07/2004,12:30,1059.00,1059.25,1059.00,1059.25,15,349,364.00
10/07/2004,12:31,1059.00,1059.50,1059.00,1059.50,405,9,414.00
10/07/2004,12:32,1059.50,1059.50,1059.25,1059.25,11,69,80.00
10/07/2004,12:33,1059.25,1059.50,1059.25,1059.50,392,388,780.00
10/07/2004,12:34,1059.25,1059.50,1059.25,1059.50,281,10,291.00
10/07/2004,12:35,1059.50,1059.75,1059.50,1059.75,1346,10,1356.00
10/07/2004,12:36,1059.75,1059.75,1059.50,1059.75,483,37,520.00
10/07/2004,12:37,1059.75,1060.50,1059.50,1060.25,1503,530,2033.00
10/07/2004,12:38,1060.25,1060.25,1059.75,1060.25,902,816,1718.00
10/07/2004,12:39,1060.25,1060.50,1060.00,1060.25,1346,322,1668.00
10/07/2004,12:40,1060.50,1060.50,1060.25,1060.50,624,30,654.00
10/07/2004,12:41,1060.50,1060.75,1060.25,1060.50,608,318,926.00
10/07/2004,12:42,1060.50,1060.50,1060.00,1060.00,150,502,652.00
10/07/2004,12:43,1060.00,1060.25,1060.00,1060.00,101,1221,1322.00
10/07/2004,12:44,1060.00,1060.25,1059.50,1060.25,513,711,1224.00
10/07/2004,12:45,1060.00,1060.25,1060.00,1060.00,91,245,336.00
10/07/2004,12:46,1060.00,1060.25,1060.00,1060.25,18,330,348.00
10/07/2004,12:47,1060.25,1060.25,1060.00,1060.00,53,448,501.00
10/07/2004,12:48,1060.00,1060.25,1060.00,1060.25,29,14,43.00
10/07/2004,12:49,1060.25,1060.25,1060.00,1060.25,94,92,186.00
10/07/2004,12:50,1060.25,1060.25,1060.00,1060.25,75,46,121.00
10/07/2004,12:51,1060.25,1060.75,1060.00,1060.50,960,139,1099.00
10/07/2004,12:52,1060.50,1060.75,1060.25,1060.50,303,160,463.00
10/07/2004,12:53,1060.50,1060.75,1060.25,1060.25,208,261,469.00
10/07/2004,12:54,1060.50,1060.50,1060.00,1060.25,75,241,316.00
10/07/2004,12:55,1060.25,1060.25,1060.00,1060.25,82,7,89.00
10/07/2004,12:56,1060.25,1060.25,1060.00,1060.25,81,26,107.00
10/07/2004,12:57,1060.00,1060.25,1060.00,1060.00,20,80,100.00
10/07/2004,12:58,1060.00,1060.25,1060.00,1060.00,70,54,124.00
10/07/2004,12:59,1060.00,1060.25,1060.00,1060.25,564,14,578.00
10/07/2004,13:00,1060.25,1060.25,1059.75,1060.00,281,490,771.00
10/07/2004,13:01,1060.00,1060.50,1060.00,1060.25,289,82,371.00
10/07/2004,13:02,1060.50,1060.50,1060.25,1060.25,20,555,575.00
10/07/2004,13:03,1060.25,1060.50,1060.25,1060.25,3,373,376.00
10/07/2004,13:04,1060.25,1060.50,1060.25,1060.25,21,362,383.00
10/07/2004,13:05,1060.25,1060.50,1060.25,1060.50,131,25,156.00
10/07/2004,13:06,1060.50,1060.50,1060.25,1060.50,36,14,50.00
10/07/2004,13:07,1060.50,1061.00,1060.50,1061.00,1583,286,1869.00
10/07/2004,13:08,1061.00,1061.00,1060.75,1061.00,160,22,182.00
10/07/2004,13:09,1061.00,1061.25,1060.75,1061.25,625,91,716.00
10/07/2004,13:10,1061.00,1061.25,1060.75,1061.00,295,779,1074.00
10/07/2004,13:11,1061.00,1061.00,1060.50,1060.75,374,746,1120.00
10/07/2004,13:12,1060.75,1061.00,1060.50,1061.00,86,242,328.00
10/07/2004,13:13,1060.75,1061.00,1060.50,1061.00,263,887,1150.00
10/07/2004,13:14,1060.75,1061.00,1060.75,1060.75,85,65,150.00
10/07/2004,13:15,1060.75,1061.00,1060.75,1060.75,7,45,52.00
10/07/2004,13:16,1060.75,1061.00,1060.50,1061.00,383,283,666.00
10/07/2004,13:17,1060.75,1061.75,1060.75,1061.25,2276,1015,3291.00
10/07/2004,13:18,1061.25,1061.25,1061.00,1061.00,243,216,459.00
10/07/2004,13:19,1061.00,1061.50,1061.00,1061.25,860,310,1170.00
10/07/2004,13:20,1061.25,1061.50,1061.00,1061.50,625,287,912.00
10/07/2004,13:21,1061.25,1061.75,1060.50,1060.75,1251,2232,3483.00
10/07/2004,13:22,1060.75,1061.00,1060.75,1060.75,144,51,195.00
10/07/2004,13:23,1060.75,1061.00,1060.75,1060.75,153,766,919.00
10/07/2004,13:24,1061.00,1061.00,1060.75,1060.75,762,878,1640.00
10/07/2004,13:25,1060.75,1061.25,1060.75,1061.00,876,208,1084.00
10/07/2004,13:26,1061.00,1061.50,1061.00,1061.50,708,306,1014.00
10/07/2004,13:27,1061.25,1061.25,1061.00,1061.25,152,828,980.00
10/07/2004,13:28,1061.25,1061.25,1061.00,1061.00,1131,114,1245.00
10/07/2004,13:29,1061.00,1061.25,1061.00,1061.25,73,120,193.00
10/07/2004,13:30,1061.25,1061.25,1061.00,1061.00,40,200,240.00
10/07/2004,13:31,1061.25,1061.50,1061.00,1061.25,1370,654,2024.00
10/07/2004,13:32,1061.00,1061.25,1060.75,1060.75,337,1495,1832.00
10/07/2004,13:33,1060.75,1061.00,1060.25,1060.75,357,1741,2098.00
10/07/2004,13:34,1060.75,1061.00,1060.50,1060.75,447,403,850.00
10/07/2004,13:35,1060.75,1061.00,1060.50,1060.75,185,819,1004.00
10/07/2004,13:36,1060.50,1060.75,1060.50,1060.75,138,413,551.00
10/07/2004,13:37,1060.75,1060.75,1060.50,1060.75,82,16,98.00
10/07/2004,13:38,1060.75,1061.25,1060.50,1061.00,814,493,1307.00
10/07/2004,13:39,1061.00,1061.00,1060.50,1060.75,376,465,841.00
10/07/2004,13:40,1060.75,1061.00,1060.50,1060.50,261,785,1046.00
10/07/2004,13:41,1060.50,1060.75,1060.25,1060.50,299,219,518.00
10/07/2004,13:42,1060.75,1060.75,1060.00,1060.25,344,1156,1500.00
10/07/2004,13:43,1060.25,1060.75,1060.00,1060.50,725,638,1363.00
10/07/2004,13:44,1060.50,1060.75,1060.25,1060.50,247,131,378.00
10/07/2004,13:45,1060.50,1060.75,1060.25,1060.75,152,113,265.00
10/07/2004,13:46,1060.75,1060.75,1060.25,1060.50,91,237,328.00
10/07/2004,13:47,1060.50,1060.50,1060.25,1060.25,27,13,40.00
10/07/2004,13:48,1060.50,1060.50,1060.00,1060.25,490,1084,1574.00
10/07/2004,13:49,1060.25,1060.75,1060.25,1060.50,512,307,819.00
10/07/2004,13:50,1060.50,1061.00,1060.50,1061.00,1120,60,1180.00
10/07/2004,13:51,1061.00,1061.25,1060.75,1061.00,545,205,750.00
10/07/2004,13:52,1061.00,1061.00,1060.00,1060.50,290,1070,1360.00
10/07/2004,13:53,1060.50,1060.50,1060.00,1060.25,132,630,762.00
10/07/2004,13:54,1060.50,1060.50,1060.00,1060.25,300,324,624.00
10/07/2004,13:55,1060.25,1060.50,1059.75,1060.50,524,844,1368.00
10/07/2004,13:56,1060.50,1060.50,1060.00,1060.25,277,306,583.00
10/07/2004,13:57,1060.25,1060.50,1060.00,1060.25,223,150,373.00
10/07/2004,13:58,1060.25,1060.50,1060.00,1060.25,33,109,142.00
10/07/2004,13:59,1060.25,1060.25,1060.00,1060.25,129,4,133.00
10/07/2004,14:00,1060.00,1060.50,1060.00,1060.25,117,136,253.00
10/07/2004,14:01,1060.00,1060.25,1060.00,1060.00,107,24,131.00
10/07/2004,14:02,1060.25,1060.25,1059.25,1059.50,890,2536,3426.00
10/07/2004,14:03,1059.50,1059.75,1059.25,1059.25,662,1018,1680.00
10/07/2004,14:04,1059.25,1059.50,1059.00,1059.00,183,555,738.00
10/07/2004,14:05,1059.00,1059.25,1058.75,1059.00,632,841,1473.00
10/07/2004,14:06,1059.00,1059.25,1058.75,1059.25,534,408,942.00
10/07/2004,14:07,1059.25,1059.25,1059.00,1059.25,1001,8,1009.00
10/07/2004,14:08,1059.25,1059.50,1059.00,1059.50,211,12,223.00
10/07/2004,14:09,1059.50,1059.50,1059.25,1059.25,33,432,465.00
10/07/2004,14:10,1059.25,1059.50,1059.25,1059.25,309,593,902.00
10/07/2004,14:11,1059.25,1059.50,1059.25,1059.25,73,512,585.00
10/07/2004,14:12,1059.25,1059.25,1059.00,1059.00,61,53,114.00
10/07/2004,14:13,1059.00,1059.25,1059.00,1059.25,413,22,435.00
10/07/2004,14:14,1059.25,1059.75,1059.00,1059.50,394,104,498.00
10/07/2004,14:15,1059.50,1059.75,1059.25,1059.25,145,321,466.00
10/07/2004,14:16,1059.50,1059.75,1059.25,1059.50,177,94,271.00
10/07/2004,14:17,1059.25,1059.50,1059.25,1059.50,104,590,694.00
10/07/2004,14:18,1059.50,1059.50,1059.25,1059.25,11,231,242.00
10/07/2004,14:19,1059.25,1059.50,1059.25,1059.25,353,260,613.00
10/07/2004,14:20,1059.50,1059.50,1059.00,1059.00,442,284,726.00
10/07/2004,14:21,1059.25,1059.50,1059.00,1059.25,230,248,478.00
10/07/2004,14:22,1059.00,1059.25,1058.75,1059.00,583,679,1262.00
10/07/2004,14:23,1059.00,1059.00,1058.75,1059.00,86,65,151.00
10/07/2004,14:24,1059.00,1059.00,1058.25,1058.25,269,2239,2508.00
10/07/2004,14:25,1058.25,1058.50,1058.00,1058.00,359,1348,1707.00
10/07/2004,14:26,1058.00,1058.50,1057.75,1058.25,1317,1825,3142.00
10/07/2004,14:27,1058.25,1058.50,1057.75,1057.75,169,918,1087.00
10/07/2004,14:28,1058.00,1058.00,1057.25,1057.50,2319,3867,6186.00
10/07/2004,14:29,1057.50,1057.75,1057.25,1057.25,834,880,1714.00
10/07/2004,14:30,1057.50,1057.75,1057.00,1057.00,587,1555,2142.00
10/07/2004,14:31,1057.25,1057.50,1057.00,1057.50,1785,199,1984.00
10/07/2004,14:32,1057.50,1057.50,1057.25,1057.50,798,83,881.00
10/07/2004,14:33,1057.50,1057.50,1057.25,1057.50,460,210,670.00
10/07/2004,14:34,1057.50,1058.00,1057.50,1057.75,1117,687,1804.00
10/07/2004,14:35,1058.00,1058.25,1057.75,1058.25,1015,489,1504.00
10/07/2004,14:36,1058.25,1058.50,1058.00,1058.25,695,528,1223.00
10/07/2004,14:37,1058.50,1058.50,1058.00,1058.25,402,305,707.00
10/07/2004,14:38,1058.00,1058.25,1057.75,1058.00,156,416,572.00
10/07/2004,14:39,1057.75,1058.25,1057.75,1058.25,381,94,475.00
10/07/2004,14:40,1058.00,1058.25,1057.50,1057.50,220,1334,1554.00
10/07/2004,14:41,1057.75,1058.25,1057.50,1058.25,1041,257,1298.00
10/07/2004,14:42,1058.25,1058.25,1058.00,1058.25,170,147,317.00
10/07/2004,14:43,1058.00,1058.25,1057.75,1058.00,140,423,563.00
10/07/2004,14:44,1057.75,1058.25,1057.75,1058.00,529,128,657.00
10/07/2004,14:45,1058.00,1058.25,1057.75,1058.00,325,238,563.00
10/07/2004,14:46,1058.25,1058.25,1058.00,1058.25,885,72,957.00
10/07/2004,14:47,1058.25,1058.75,1058.00,1058.25,1351,2494,3845.00
10/07/2004,14:48,1058.00,1058.25,1057.25,1057.25,267,4509,4776.00
10/07/2004,14:49,1057.50,1057.75,1057.25,1057.50,510,1178,1688.00
10/07/2004,14:50,1057.50,1057.75,1057.50,1057.50,34,1781,1815.00
10/07/2004,14:51,1057.50,1057.75,1057.25,1057.25,966,1521,2487.00
10/07/2004,14:52,1057.25,1057.50,1057.00,1057.25,1332,3175,4507.00
10/07/2004,14:53,1057.25,1057.25,1056.50,1056.75,1476,4815,6291.00
10/07/2004,14:54,1056.75,1056.75,1056.25,1056.50,822,2141,2963.00
10/07/2004,14:55,1056.25,1056.75,1056.25,1056.50,1275,576,1851.00
10/07/2004,14:56,1056.75,1056.75,1056.25,1056.50,731,1683,2414.00
10/07/2004,14:57,1056.50,1056.75,1056.25,1056.75,1576,1053,2629.00
10/07/2004,14:58,1056.50,1056.75,1056.25,1056.50,721,2134,2855.00
10/07/2004,14:59,1056.50,1056.50,1056.25,1056.25,1608,310,1918.00
10/07/2004,15:00,1056.50,1056.50,1055.75,1056.25,1854,4973,6827.00
10/07/2004,15:01,1056.00,1056.75,1056.00,1056.50,4151,2066,6217.00
10/07/2004,15:02,1056.50,1056.75,1056.25,1056.50,1967,1088,3055.00
10/07/2004,15:03,1056.75,1056.75,1056.25,1056.50,986,870,1856.00
10/07/2004,15:04,1056.50,1056.75,1056.25,1056.50,484,425,909.00
10/07/2004,15:05,1056.75,1056.75,1056.50,1056.50,167,274,441.00
10/07/2004,15:06,1056.75,1057.00,1056.50,1056.75,1067,615,1682.00
10/07/2004,15:07,1056.50,1056.75,1056.25,1056.50,396,1246,1642.00
10/07/2004,15:08,1056.50,1056.50,1056.25,1056.25,164,106,270.00
10/07/2004,15:09,1056.50,1056.50,1056.00,1056.25,454,2010,2464.00
10/07/2004,15:10,1056.25,1056.75,1056.00,1056.50,1758,160,1918.00
10/07/2004,15:11,1056.50,1056.75,1056.25,1056.75,630,627,1257.00
10/07/2004,15:12,1056.50,1057.00,1056.50,1057.00,908,290,1198.00
10/07/2004,15:13,1056.75,1057.00,1056.75,1056.75,534,261,795.00
10/07/2004,15:14,1056.75,1057.00,1056.75,1056.75,1066,1010,2076.00
10/07/2004,15:15,1056.50,1057.00,1056.50,1056.75,2939,904,3843.00
10/07/2004,15:16,1056.75,1057.00,1056.75,1057.00,6,7,13.00
10/07/2004,15:31,1056.75,1057.25,1056.75,1057.00,147,325,472.00
10/07/2004,15:32,1057.00,1057.00,1056.75,1057.00,2,48,50.00
10/07/2004,15:33,1056.75,1056.75,1056.50,1056.50,20,202,222.00
10/07/2004,15:34,1056.50,1056.75,1056.50,1056.75,16,24,40.00
10/07/2004,15:35,1056.50,1056.75,1056.50,1056.50,2,3,5.00
10/07/2004,15:36,1056.75,1056.75,1056.50,1056.75,8,1,9.00
10/07/2004,15:37,1056.75,1056.75,1056.50,1056.75,109,3,112.00
10/07/2004,15:38,1056.75,1056.75,1056.75,1056.75,12,0,12.00
10/07/2004,15:39,1056.75,1056.75,1056.75,1056.75,75,0,75.00
10/07/2004,15:40,1056.75,1056.75,1056.50,1056.50,46,213,259.00
10/07/2004,15:41,1056.75,1056.75,1056.75,1056.75,30,0,30.00
10/07/2004,15:42,1056.75,1056.75,1056.75,1056.75,11,0,11.00
10/07/2004,15:43,1056.75,1056.75,1056.75,1056.75,76,0,76.00
10/07/2004,15:45,1056.75,1056.75,1056.75,1056.75,3,0,3.00
10/07/2004,15:46,1056.75,1057.00,1056.75,1057.00,5,0,5.00
10/07/2004,15:47,1056.75,1057.00,1056.75,1056.75,1,48,49.00
10/07/2004,15:48,1056.75,1056.75,1056.75,1056.75,0,47,47.00
10/07/2004,15:49,1056.75,1056.75,1056.75,1056.75,0,31,31.00
10/07/2004,15:50,1056.75,1056.75,1056.50,1056.75,36,26,62.00
10/07/2004,15:51,1056.75,1056.75,1056.50,1056.75,25,1,26.00
10/07/2004,15:52,1056.75,1056.75,1056.50,1056.50,53,1,54.00
10/07/2004,15:53,1056.75,1056.75,1056.75,1056.75,30,0,30.00
10/07/2004,15:54,1056.75,1056.75,1056.75,1056.75,22,0,22.00
10/07/2004,15:55,1056.75,1056.75,1056.75,1056.75,3,0,3.00
10/07/2004,15:56,1056.75,1056.75,1056.75,1056.75,6,0,6.00
10/07/2004,15:57,1056.75,1056.75,1056.50,1056.75,46,9,55.00
10/07/2004,15:58,1057.00,1057.00,1057.00,1057.00,2,0,2.00
10/07/2004,15:59,1056.75,1057.00,1056.75,1056.75,1,10,11.00
10/07/2004,16:00,1056.75,1057.00,1056.75,1056.75,1,5,6.00
10/07/2004,17:01,1056.75,1057.00,1056.75,1057.00,4,16,20.00
10/07/2004,17:02,1056.75,1057.00,1056.75,1057.00,15,4,19.00
10/07/2004,17:03,1057.00,1057.25,1057.00,1057.00,14,53,67.00
10/07/2004,17:04,1057.25,1057.25,1057.00,1057.00,3,13,16.00
10/07/2004,17:05,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,17:06,1057.25,1057.25,1057.25,1057.25,4,0,4.00
10/07/2004,17:07,1057.00,1057.00,1057.00,1057.00,0,1,1.00
10/07/2004,17:08,1057.00,1057.00,1057.00,1057.00,0,2,2.00
10/07/2004,17:09,1057.00,1057.00,1057.00,1057.00,0,10,10.00
10/07/2004,17:10,1057.00,1057.25,1057.00,1057.25,25,3,28.00
10/07/2004,17:11,1057.00,1057.00,1057.00,1057.00,0,4,4.00
10/07/2004,17:12,1057.00,1057.25,1057.00,1057.25,1,5,6.00
10/07/2004,17:13,1057.25,1057.25,1057.00,1057.00,10,1,11.00
10/07/2004,17:14,1057.00,1057.00,1057.00,1057.00,0,6,6.00
10/07/2004,17:16,1057.00,1057.00,1056.75,1056.75,0,42,42.00
10/07/2004,17:17,1056.75,1057.25,1056.50,1056.75,72,194,266.00
10/07/2004,17:18,1056.50,1056.50,1056.25,1056.50,5,175,180.00
10/07/2004,17:19,1056.50,1056.50,1056.50,1056.50,30,0,30.00
10/07/2004,17:23,1056.50,1056.75,1056.50,1056.75,71,0,71.00
10/07/2004,17:25,1056.50,1056.50,1056.25,1056.50,1,16,17.00
10/07/2004,17:27,1056.50,1056.50,1056.50,1056.50,5,0,5.00
10/07/2004,17:30,1056.50,1056.50,1056.50,1056.50,5,0,5.00
10/07/2004,17:32,1056.25,1056.50,1056.25,1056.50,1,10,11.00
10/07/2004,17:33,1056.50,1056.50,1056.50,1056.50,3,0,3.00
10/07/2004,17:34,1056.50,1056.50,1056.25,1056.25,1,1,2.00
10/07/2004,17:35,1056.50,1056.50,1056.00,1056.00,2,71,73.00
10/07/2004,17:37,1056.00,1056.00,1056.00,1056.00,0,15,15.00
10/07/2004,17:38,1056.25,1056.50,1056.25,1056.50,68,0,68.00
10/07/2004,17:39,1056.75,1056.75,1056.75,1056.75,23,0,23.00
10/07/2004,17:40,1057.00,1057.00,1057.00,1057.00,6,0,6.00
10/07/2004,17:41,1057.00,1057.00,1056.75,1056.75,5,1,6.00
10/07/2004,17:42,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,17:47,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,17:50,1056.75,1056.75,1056.75,1056.75,0,2,2.00
10/07/2004,17:52,1056.75,1056.75,1056.75,1056.75,0,5,5.00
10/07/2004,17:55,1057.00,1057.00,1057.00,1057.00,1,0,1.00
10/07/2004,18:02,1057.00,1057.00,1057.00,1057.00,6,0,6.00
10/07/2004,18:05,1057.00,1057.00,1057.00,1057.00,1,0,1.00
10/07/2004,18:07,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,18:12,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,18:13,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,18:14,1057.00,1057.00,1056.75,1056.75,1,2,3.00
10/07/2004,18:15,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,18:18,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,18:19,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,18:21,1056.75,1056.75,1056.75,1056.75,0,1,1.00
10/07/2004,18:22,1057.00,1057.00,1057.00,1057.00,5,0,5.00
10/07/2004,18:24,1057.00,1057.00,1057.00,1057.00,1,0,1.00
10/07/2004,18:25,1057.00,1057.00,1057.00,1057.00,2,0,2.00
10/07/2004,18:27,1057.00,1057.00,1057.00,1057.00,8,0,8.00
10/07/2004,18:29,1057.00,1057.00,1057.00,1057.00,2,0,2.00
10/07/2004,18:30,1057.00,1057.00,1057.00,1057.00,3,0,3.00
10/07/2004,18:31,1057.00,1057.25,1057.00,1057.25,8,0,8.00
10/07/2004,18:32,1057.00,1057.00,1057.00,1057.00,0,2,2.00
10/07/2004,18:33,1057.25,1057.25,1057.25,1057.25,20,0,20.00
10/07/2004,18:34,1057.00,1057.25,1057.00,1057.25,25,11,36.00
10/07/2004,18:36,1057.00,1057.00,1057.00,1057.00,0,3,3.00
10/07/2004,18:42,1057.00,1057.00,1057.00,1057.00,0,4,4.00
10/07/2004,18:43,1057.00,1057.00,1057.00,1057.00,0,50,50.00
10/07/2004,18:44,1056.75,1056.75,1056.75,1056.75,0,3,3.00
10/07/2004,18:45,1057.00,1057.00,1057.00,1057.00,11,0,11.00
10/07/2004,18:46,1057.00,1057.00,1057.00,1057.00,2,0,2.00
10/07/2004,18:47,1057.25,1057.25,1057.25,1057.25,10,0,10.00
10/07/2004,18:48,1057.25,1057.25,1057.25,1057.25,10,0,10.00
10/07/2004,18:49,1057.25,1057.25,1057.25,1057.25,2,0,2.00
10/07/2004,18:50,1057.25,1057.25,1057.00,1057.00,20,6,26.00
10/07/2004,18:52,1057.25,1057.25,1057.00,1057.00,1,25,26.00
10/07/2004,18:57,1057.00,1057.00,1057.00,1057.00,0,1,1.00
10/07/2004,18:58,1056.75,1057.00,1056.75,1057.00,1,1,2.00
10/07/2004,19:02,1057.00,1057.00,1057.00,1057.00,2,0,2.00
10/07/2004,19:03,1057.00,1057.00,1057.00,1057.00,7,0,7.00
10/07/2004,19:04,1057.00,1057.00,1057.00,1057.00,3,0,3.00
10/07/2004,19:08,1057.00,1057.00,1057.00,1057.00,1,0,1.00
10/07/2004,19:10,1057.00,1057.00,1057.00,1057.00,49,0,49.00
10/07/2004,19:14,1057.00,1057.00,1057.00,1057.00,5,0,5.00
10/07/2004,19:19,1057.00,1057.00,1057.00,1057.00,31,0,31.00
10/07/2004,19:20,1057.00,1057.00,1057.00,1057.00,1,0,1.00
10/07/2004,19:24,1057.25,1057.25,1057.25,1057.25,35,0,35.00
10/07/2004,19:25,1057.25,1057.25,1057.25,1057.25,50,0,50.00
10/07/2004,19:26,1057.50,1057.50,1057.25,1057.25,5,4,9.00
10/07/2004,19:28,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/07/2004,19:32,1057.50,1057.50,1057.25,1057.25,26,1,27.00
10/07/2004,19:33,1057.50,1057.50,1057.50,1057.50,25,0,25.00
10/07/2004,19:34,1057.50,1057.50,1057.50,1057.50,5,0,5.00
10/07/2004,19:35,1057.25,1057.25,1057.25,1057.25,0,18,18.00
10/07/2004,19:36,1057.25,1057.50,1057.25,1057.50,134,4,138.00
10/07/2004,19:37,1057.75,1057.75,1057.50,1057.50,18,7,25.00
10/07/2004,19:38,1057.75,1057.75,1057.50,1057.75,2,1,3.00
10/07/2004,19:39,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,19:40,1057.50,1057.50,1057.50,1057.50,0,8,8.00
10/07/2004,19:41,1057.50,1057.50,1057.50,1057.50,0,10,10.00
10/07/2004,19:42,1057.50,1057.50,1057.50,1057.50,0,12,12.00
10/07/2004,19:43,1057.50,1057.50,1057.50,1057.50,0,100,100.00
10/07/2004,19:45,1057.50,1057.50,1057.25,1057.25,0,76,76.00
10/07/2004,19:46,1057.00,1057.25,1057.00,1057.25,19,3,22.00
10/07/2004,19:48,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,19:52,1057.25,1057.25,1057.25,1057.25,10,0,10.00
10/07/2004,19:53,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,19:57,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,20:01,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,20:02,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,20:03,1057.00,1057.00,1057.00,1057.00,0,1,1.00
10/07/2004,20:05,1057.25,1057.25,1057.25,1057.25,26,0,26.00
10/07/2004,20:20,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,20:21,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,20:22,1057.25,1057.25,1057.25,1057.25,1,0,1.00
10/07/2004,20:27,1057.25,1057.25,1057.25,1057.25,35,0,35.00
10/07/2004,20:30,1057.50,1057.50,1057.50,1057.50,6,0,6.00
10/07/2004,20:31,1057.50,1057.50,1057.50,1057.50,1,0,1.00
10/07/2004,20:33,1057.25,1057.25,1057.25,1057.25,0,3,3.00
10/07/2004,20:34,1057.25,1057.50,1057.25,1057.50,1,2,3.00
10/07/2004,20:36,1057.50,1057.50,1057.50,1057.50,23,0,23.00
10/07/2004,20:37,1057.50,1057.50,1057.50,1057.50,18,0,18.00
10/07/2004,20:40,1057.50,1057.50,1057.50,1057.50,20,0,20.00
10/07/2004,20:43,1057.75,1057.75,1057.75,1057.75,2,0,2.00
10/07/2004,20:45,1057.50,1057.50,1057.50,1057.50,0,44,44.00
10/07/2004,20:46,1057.50,1057.50,1057.50,1057.50,0,6,6.00
10/07/2004,20:48,1057.50,1057.50,1057.50,1057.50,0,10,10.00
10/07/2004,20:51,1057.75,1057.75,1057.75,1057.75,10,0,10.00
10/07/2004,20:54,1057.75,1057.75,1057.75,1057.75,10,0,10.00
10/07/2004,20:55,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,20:56,1057.50,1057.75,1057.50,1057.75,7,5,12.00
10/07/2004,20:57,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,20:59,1057.75,1057.75,1057.75,1057.75,2,0,2.00
10/07/2004,21:00,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,21:01,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,21:02,1057.50,1057.75,1057.50,1057.75,1,1,2.00
10/07/2004,21:03,1057.50,1057.50,1057.50,1057.50,0,35,35.00
10/07/2004,21:04,1057.50,1057.50,1057.50,1057.50,0,10,10.00
10/07/2004,21:05,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/07/2004,21:07,1057.50,1057.50,1057.50,1057.50,1,0,1.00
10/07/2004,21:09,1057.50,1057.50,1057.50,1057.50,3,0,3.00
10/07/2004,21:11,1057.75,1057.75,1057.75,1057.75,99,0,99.00
10/07/2004,21:12,1057.75,1058.00,1057.75,1058.00,10,0,10.00
10/07/2004,21:14,1057.75,1057.75,1057.75,1057.75,0,6,6.00
10/07/2004,21:16,1058.00,1058.00,1058.00,1058.00,5,0,5.00
10/07/2004,21:17,1058.00,1058.00,1058.00,1058.00,10,0,10.00
10/07/2004,21:20,1058.00,1058.00,1057.75,1057.75,25,26,51.00
10/07/2004,21:21,1057.75,1057.75,1057.75,1057.75,0,36,36.00
10/07/2004,21:22,1057.75,1058.00,1057.75,1058.00,6,1,7.00
10/07/2004,21:26,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/07/2004,21:28,1057.75,1057.75,1057.75,1057.75,0,5,5.00
10/07/2004,21:31,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/07/2004,21:32,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,21:33,1057.75,1057.75,1057.50,1057.50,5,3,8.00
10/07/2004,21:36,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/07/2004,21:39,1057.75,1057.75,1057.50,1057.50,0,4,4.00
10/07/2004,21:40,1057.75,1057.75,1057.75,1057.75,3,0,3.00
10/07/2004,21:41,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,21:45,1057.50,1057.50,1057.50,1057.50,0,6,6.00
10/07/2004,21:46,1057.75,1057.75,1057.75,1057.75,13,0,13.00
10/07/2004,21:48,1057.75,1057.75,1057.50,1057.50,1,1,2.00
10/07/2004,21:49,1057.50,1057.75,1057.50,1057.75,10,16,26.00
10/07/2004,21:52,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,21:53,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,21:57,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,22:00,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,22:02,1057.75,1057.75,1057.75,1057.75,4,0,4.00
10/07/2004,22:05,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,22:06,1057.75,1057.75,1057.75,1057.75,40,0,40.00
10/07/2004,22:07,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,22:09,1057.75,1057.75,1057.50,1057.75,5,1,6.00
10/07/2004,22:10,1057.75,1058.00,1057.75,1058.00,3,0,3.00
10/07/2004,22:14,1057.75,1057.75,1057.50,1057.50,0,9,9.00
10/07/2004,22:20,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,22:31,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,22:33,1057.75,1057.75,1057.75,1057.75,10,0,10.00
10/07/2004,22:34,1057.75,1057.75,1057.75,1057.75,5,0,5.00
10/07/2004,22:37,1057.75,1057.75,1057.75,1057.75,4,0,4.00
10/07/2004,22:39,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,22:51,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/07/2004,22:57,1058.00,1058.00,1058.00,1058.00,5,0,5.00
10/07/2004,23:01,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/07/2004,23:03,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/07/2004,23:07,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/07/2004,23:10,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/07/2004,23:11,1057.75,1057.75,1057.75,1057.75,0,2,2.00
10/07/2004,23:12,1057.75,1057.75,1057.75,1057.75,0,25,25.00
10/07/2004,23:13,1057.75,1057.75,1057.75,1057.75,0,15,15.00
10/07/2004,23:15,1058.00,1058.00,1057.75,1057.75,5,1,6.00
10/07/2004,23:16,1057.75,1057.75,1057.75,1057.75,0,4,4.00
10/07/2004,23:18,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,23:22,1057.75,1057.75,1057.75,1057.75,2,0,2.00
10/07/2004,23:23,1057.50,1057.50,1057.50,1057.50,0,60,60.00
10/07/2004,23:25,1057.50,1057.50,1057.50,1057.50,0,3,3.00
10/07/2004,23:28,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,23:32,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/07/2004,23:35,1057.25,1057.25,1057.25,1057.25,0,102,102.00
10/07/2004,23:40,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/07/2004,23:41,1057.25,1057.25,1057.25,1057.25,0,4,4.00
10/07/2004,23:42,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/07/2004,23:45,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/07/2004,23:46,1057.25,1057.25,1057.25,1057.25,0,5,5.00
10/07/2004,23:47,1057.25,1057.25,1057.25,1057.25,0,2,2.00
10/07/2004,23:49,1057.25,1057.25,1057.25,1057.25,0,5,5.00
10/07/2004,23:50,1057.25,1057.25,1057.25,1057.25,0,5,5.00
10/07/2004,23:58,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/07/2004,23:59,1057.25,1057.50,1057.25,1057.50,1,2,3.00
10/08/2004,00:01,1057.25,1057.25,1057.25,1057.25,0,8,8.00
10/08/2004,00:04,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/08/2004,00:05,1057.50,1057.50,1057.50,1057.50,2,0,2.00
10/08/2004,00:06,1057.25,1057.50,1057.25,1057.50,1,1,2.00
10/08/2004,00:07,1057.50,1057.50,1057.25,1057.25,1,1,2.00
10/08/2004,00:14,1057.00,1057.00,1057.00,1057.00,0,10,10.00
10/08/2004,00:15,1057.00,1057.00,1057.00,1057.00,0,2,2.00
10/08/2004,00:19,1057.25,1057.25,1057.25,1057.25,2,0,2.00
10/08/2004,00:21,1057.00,1057.00,1057.00,1057.00,0,1,1.00
10/08/2004,00:24,1057.00,1057.00,1057.00,1057.00,0,1,1.00
10/08/2004,00:27,1057.25,1057.25,1057.25,1057.25,4,0,4.00
10/08/2004,00:30,1057.25,1057.25,1057.25,1057.25,15,0,15.00
10/08/2004,00:31,1057.50,1057.50,1057.50,1057.50,1,0,1.00
10/08/2004,00:32,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/08/2004,00:33,1057.50,1057.50,1057.50,1057.50,2,0,2.00
10/08/2004,00:35,1057.50,1057.50,1057.50,1057.50,6,0,6.00
10/08/2004,00:37,1057.50,1057.50,1057.50,1057.50,4,0,4.00
10/08/2004,00:38,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/08/2004,00:39,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/08/2004,00:41,1057.25,1057.25,1057.25,1057.25,0,3,3.00
10/08/2004,00:42,1057.25,1057.25,1057.25,1057.25,0,2,2.00
10/08/2004,00:44,1057.25,1057.25,1057.25,1057.25,0,2,2.00
10/08/2004,00:54,1057.25,1057.25,1057.25,1057.25,0,11,11.00
10/08/2004,00:56,1057.25,1057.50,1057.25,1057.50,8,14,22.00
10/08/2004,00:57,1057.50,1057.50,1057.50,1057.50,8,0,8.00
10/08/2004,00:58,1057.50,1057.50,1057.50,1057.50,1,0,1.00
10/08/2004,00:59,1057.75,1057.75,1057.75,1057.75,9,0,9.00
10/08/2004,01:00,1057.75,1057.75,1057.75,1057.75,5,0,5.00
10/08/2004,01:01,1057.75,1057.75,1057.75,1057.75,8,0,8.00
10/08/2004,01:02,1057.75,1057.75,1057.75,1057.75,1,0,1.00
10/08/2004,01:03,1057.75,1057.75,1057.75,1057.75,22,0,22.00
10/08/2004,01:05,1057.75,1057.75,1057.50,1057.50,1,2,3.00
10/08/2004,01:06,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/08/2004,01:10,1057.25,1057.25,1057.25,1057.25,0,2,2.00
10/08/2004,01:13,1057.50,1057.50,1057.50,1057.50,41,0,41.00
10/08/2004,01:14,1057.50,1057.50,1057.50,1057.50,17,0,17.00
10/08/2004,01:16,1057.50,1057.50,1057.50,1057.50,1,0,1.00
10/08/2004,01:17,1057.50,1057.50,1057.50,1057.50,10,0,10.00
10/08/2004,01:22,1057.50,1057.50,1057.50,1057.50,1,0,1.00
10/08/2004,01:23,1057.75,1058.00,1057.75,1057.75,5,35,40.00
10/08/2004,01:24,1057.75,1058.00,1057.75,1058.00,1,30,31.00
10/08/2004,01:25,1057.75,1057.75,1057.75,1057.75,0,40,40.00
10/08/2004,01:26,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/08/2004,01:27,1058.00,1058.00,1058.00,1058.00,4,0,4.00
10/08/2004,01:28,1057.75,1057.75,1057.75,1057.75,0,18,18.00
10/08/2004,01:30,1058.00,1058.00,1057.75,1057.75,4,1,5.00
10/08/2004,01:32,1057.75,1057.75,1057.75,1057.75,0,25,25.00
10/08/2004,01:33,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/08/2004,01:34,1057.75,1057.75,1057.75,1057.75,0,5,5.00
10/08/2004,01:35,1057.50,1057.50,1057.50,1057.50,0,6,6.00
10/08/2004,01:38,1057.50,1057.50,1057.50,1057.50,0,10,10.00
10/08/2004,01:39,1057.50,1057.50,1057.50,1057.50,0,2,2.00
10/08/2004,01:40,1057.50,1057.50,1057.50,1057.50,0,12,12.00
10/08/2004,01:41,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/08/2004,01:42,1057.50,1057.50,1057.50,1057.50,0,9,9.00
10/08/2004,01:44,1057.50,1057.50,1057.50,1057.50,0,23,23.00
10/08/2004,01:46,1057.50,1057.50,1057.50,1057.50,0,7,7.00
10/08/2004,01:47,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/08/2004,01:48,1057.50,1057.50,1057.50,1057.50,0,1,1.00
10/08/2004,01:49,1057.25,1057.25,1057.25,1057.25,0,3,3.00
10/08/2004,01:50,1057.25,1057.25,1057.25,1057.25,0,2,2.00
10/08/2004,01:51,1057.25,1057.25,1057.25,1057.25,0,1,1.00
10/08/2004,01:52,1057.50,1057.50,1057.50,1057.50,1,0,1.00
10/08/2004,01:54,1057.25,1057.25,1057.25,1057.25,0,2,2.00
10/08/2004,01:55,1057.25,1057.25,1057.25,1057.25,0,12,12.00
10/08/2004,01:57,1057.25,1057.25,1057.25,1057.25,0,56,56.00
10/08/2004,01:58,1057.25,1057.25,1057.25,1057.25,0,11,11.00
10/08/2004,01:59,1057.00,1057.00,1057.00,1057.00,0,30,30.00
10/08/2004,02:00,1057.00,1057.00,1056.75,1056.75,0,125,125.00
10/08/2004,02:01,1056.75,1057.00,1056.50,1057.00,146,67,213.00
10/08/2004,02:02,1057.00,1057.00,1056.75,1057.00,12,133,145.00
10/08/2004,02:03,1056.75,1056.75,1056.75,1056.75,0,116,116.00
10/08/2004,02:04,1056.75,1056.75,1056.75,1056.75,0,42,42.00
10/08/2004,02:05,1056.75,1057.00,1056.75,1057.00,117,31,148.00
10/08/2004,02:06,1057.00,1057.25,1057.00,1057.25,72,0,72.00
10/08/2004,02:07,1057.25,1057.50,1057.25,1057.50,34,18,52.00
10/08/2004,02:08,1057.50,1057.50,1057.25,1057.25,34,48,82.00
10/08/2004,02:09,1057.25,1057.25,1057.25,1057.25,0,32,32.00
10/08/2004,02:10,1057.25,1057.25,1057.25,1057.25,0,3,3.00
10/08/2004,02:11,1057.50,1057.75,1057.50,1057.50,27,16,43.00
10/08/2004,02:12,1057.75,1057.75,1057.50,1057.50,2,10,12.00
10/08/2004,02:13,1057.75,1057.75,1057.75,1057.75,55,0,55.00
10/08/2004,02:14,1057.75,1057.75,1057.75,1057.75,48,0,48.00
10/08/2004,02:15,1057.75,1057.75,1057.50,1057.50,1,3,4.00
10/08/2004,02:16,1057.25,1057.25,1057.25,1057.25,0,43,43.00
10/08/2004,02:17,1057.50,1057.50,1057.25,1057.25,50,14,64.00
10/08/2004,02:18,1057.25,1057.50,1057.25,1057.50,37,49,86.00
10/08/2004,02:19,1057.75,1057.75,1057.75,1057.75,30,0,30.00
10/08/2004,02:20,1057.75,1057.75,1057.75,1057.75,9,0,9.00
10/08/2004,02:22,1057.75,1057.75,1057.75,1057.75,26,0,26.00
10/08/2004,02:23,1058.00,1058.00,1058.00,1058.00,40,0,40.00
10/08/2004,02:24,1058.00,1058.00,1058.00,1058.00,1,0,1.00
10/08/2004,02:25,1058.00,1058.00,1058.00,1058.00,50,0,50.00
10/08/2004,02:26,1058.00,1058.00,1058.00,1058.00,10,0,10.00
10/08/2004,02:27,1058.00,1058.00,1057.75,1058.00,25,10,35.00
10/08/2004,02:28,1057.75,1057.75,1057.75,1057.75,0,52,52.00
10/08/2004,02:29,1057.75,1057.75,1057.75,1057.75,0,1,1.00
10/08/2004,02:30,1057.75,1057.75,1057.75,1057.75,0,21,21.00
10/08/2004,02:31,1057.75,1057.75,1057.75,1057.75,0,14,14.00
10/08/2004,02:32,1057.75,1057.75,1057.50,1057.75,12,26,38.00
10/08/2004,02:33,1057.75,1057.75,1057.75,1057.75,55,0,55.00
10/08/2004,02:34,1057.75,1057.75,1057.75,1057.75,7,0,7.00
10/08/2004,02:35,1058.00,1058.00,1057.75,1057.75,50,7,57.00
10/08/2004,02:36,1057.75,1057.75,1057.75,1057.75,0,6,6.00
10/08/2004,02:37,1057.75,1057.75,1057.75,1057.75,0,7,7.00
10/08/2004,02:39,1057.75,1058.25,1057.75,1058.25,144,7,151.00
10/08/2004,02:40,1058.25,1058.25,1058.00,1058.00,7,25,32.00
10/08/2004,02:41,1058.00,1058.00,1057.50,1057.50,0,73,73.00
10/08/2004,02:42,1057.50,1057.50,1057.50,1057.50,0,12,12.00
10/08/2004,02:43,1057.50,1057.50,1057.50,1057.50,0,4,4.00
10/08/2004,02:44,1057.75,1058.00,1057.75,1057.75,36,7,43.00
10/08/2004,02:45,1057.75,1057.75,1057.75,1057.75,0,13,13.00
10/08/2004,02:46,1057.75,1057.75,1057.75,1057.75,0,27,27.00
10/08/2004,02:47,1057.75,1057.75,1057.75,1057.75,0,85,85.00
10/08/2004,02:48,1057.75,1058.00,1057.75,1058.00,18,5,23.00
10/08/2004,02:49,1058.00,1058.00,1057.75,1057.75,40,8,48.00
10/08/2004,02:50,1057.75,1057.75,1057.75,1057.75,0,19,19.00
10/08/2004,02:51,1057.75,1057.75,1057.75,1057.75,0,2,2.00
10/08/2004,02:53,1057.75,1057.75,1057.75,1057.75,0,27,27.00
10/08/2004,02:54,1058.00,1058.00,1057.75,1058.00,90,15,105.00
10/08/2004,02:55,1058.25,1058.50,1058.25,1058.50,117,0,117.00
10/08/2004,02:56,1058.50,1058.50,1058.50,1058.50,6,0,6.00
10/08/2004,02:57,1058.50,1058.50,1058.25,1058.50,12,2,14.00
10/08/2004,02:58,1058.25,1058.25,1058.25,1058.25,0,141,141.00
10/08/2004,02:59,1058.25,1058.75,1058.25,1058.50,109,16,125.00
10/08/2004,03:00,1058.75,1058.75,1058.50,1058.50,6,53,59.00
10/08/2004,03:01,1058.50,1058.50,1058.25,1058.25,0,96,96.00
10/08/2004,03:02,1058.50,1058.50,1058.25,1058.25,27,1,28.00
10/08/2004,03:03,1058.25,1058.25,1058.25,1058.25,0,1,1.00
10/08/2004,03:04,1058.25,1058.25,1058.25,1058.25,0,10,10.00
10/08/2004,03:05,1058.25,1058.25,1058.25,1058.25,0,122,122.00
10/08/2004,03:06,1058.00,1058.00,1057.75,1057.75,0,64,64.00
10/08/2004,03:09,1057.75,1057.75,1057.75,1057.75,0,63,63.00
10/08/2004,03:10,1057.75,1058.00,1057.50,1058.00,32,3,35.00
10/08/2004,03:11,1058.00,1058.00,1058.00,1058.00,4,0,4.00
10/08/2004,03:12,1058.00,1058.00,1058.00,1058.00,8,0,8.00
10/08/2004,03:13,1058.00,1058.00,1058.00,1058.00,3,0,3.00
10/08/2004,03:14,1058.00,1058.00,1058.00,1058.00,2,0,2.00
10/08/2004,03:15,1058.00,1058.00,1057.75,1057.75,11,9,20.00
10/08/2004,03:16,1058.00,1058.25,1058.00,1058.25,53,0,53.00
10/08/2004,03:17,1058.25,1058.50,1058.25,1058.50,6,0,6.00
10/08/2004,03:19,1058.25,1058.25,1058.25,1058.25,0,29,29.00
10/08/2004,03:21,1058.00,1058.50,1058.00,1058.50,21,9,30.00
10/08/2004,03:22,1058.50,1058.50,1058.25,1058.25,5,29,34.00
10/08/2004,03:23,1058.25,1058.50,1058.25,1058.50,4,1,5.00
10/08/2004,03:25,1058.50,1058.50,1058.50,1058.50,74,0,74.00
10/08/2004,03:26,1058.50,1058.50,1058.50,1058.50,9,0,9.00
10/08/2004,03:27,1058.75,1058.75,1058.50,1058.50,19,5,24.00
10/08/2004,03:28,1058.50,1058.50,1058.50,1058.50,0,3,3.00
10/08/2004,03:30,1058.50,1058.75,1058.50,1058.75,73,1,74.00
10/08/2004,03:31,1058.75,1058.75,1058.50,1058.50,1,13,14.00
10/08/2004,03:32,1058.50,1058.50,1058.50,1058.50,0,14,14.00
10/08/2004,03:34,1058.50,1058.50,1058.50,1058.50,0,4,4.00
10/08/2004,03:35,1058.50,1058.50,1058.50,1058.50,0,17,17.00
10/08/2004,03:36,1058.50,1058.50,1058.50,1058.50,0,1,1.00
10/08/2004,03:37,1058.50,1058.50,1058.50,1058.50,0,33,33.00
10/08/2004,03:39,1058.75,1059.00,1058.75,1058.75,109,12,121.00
10/08/2004,03:40,1058.75,1058.75,1058.75,1058.75,0,1,1.00
10/08/2004,03:41,1059.00,1059.00,1058.75,1058.75,1,30,31.00
10/08/2004,03:42,1058.75,1059.00,1058.75,1059.00,23,33,56.00
10/08/2004,03:43,1059.00,1059.25,1058.75,1059.25,174,20,194.00
10/08/2004,03:44,1059.25,1059.25,1059.00,1059.00,26,17,43.00
10/08/2004,03:45,1059.00,1059.25,1059.00,1059.25,10,6,16.00
10/08/2004,03:46,1059.25,1059.25,1059.25,1059.25,1,0,1.00
10/08/2004,03:48,1059.00,1059.00,1058.75,1058.75,0,179,179.00
10/08/2004,03:51,1058.75,1059.25,1058.75,1059.25,31,25,56.00
10/08/2004,03:52,1059.25,1059.25,1059.00,1059.25,25,44,69.00
10/08/2004,03:53,1059.25,1059.25,1059.25,1059.25,1,0,1.00
10/08/2004,03:54,1059.25,1059.25,1059.25,1059.25,54,0,54.00
10/08/2004,03:55,1059.25,1059.25,1059.25,1059.25,1,0,1.00
10/08/2004,03:56,1059.00,1059.25,1059.00,1059.25,8,12,20.00
10/08/2004,03:57,1059.25,1059.25,1059.00,1059.00,15,133,148.00
10/08/2004,03:58,1059.00,1059.00,1059.00,1059.00,0,99,99.00
10/08/2004,03:59,1059.25,1059.25,1059.00,1059.25,97,1,98.00
10/08/2004,04:00,1059.25,1059.25,1059.00,1059.25,29,12,41.00
10/08/2004,04:01,1059.25,1059.50,1059.25,1059.50,45,0,45.00
10/08/2004,04:02,1059.25,1059.75,1059.25,1059.75,215,1,216.00
10/08/2004,04:03,1059.75,1059.75,1059.50,1059.50,9,190,199.00
10/08/2004,04:04,1059.50,1059.50,1059.50,1059.50,0,88,88.00
10/08/2004,04:05,1059.50,1059.50,1059.25,1059.50,13,18,31.00
10/08/2004,04:06,1059.50,1059.50,1059.50,1059.50,56,0,56.00
10/08/2004,04:07,1059.50,1059.75,1059.50,1059.75,32,15,47.00
10/08/2004,04:08,1059.75,1059.75,1059.25,1059.25,21,123,144.00
10/08/2004,04:09,1059.50,1059.50,1059.25,1059.50,42,12,54.00
10/08/2004,04:10,1059.50,1059.50,1059.50,1059.50,10,0,10.00
10/08/2004,04:11,1059.75,1059.75,1059.50,1059.50,5,1,6.00
10/08/2004,04:12,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/08/2004,04:13,1059.50,1059.75,1059.50,1059.75,4,13,17.00
10/08/2004,04:14,1059.50,1059.75,1059.50,1059.75,8,2,10.00
10/08/2004,04:15,1059.50,1059.50,1059.50,1059.50,0,57,57.00
10/08/2004,04:16,1059.50,1059.50,1059.50,1059.50,0,20,20.00
10/08/2004,04:17,1059.50,1059.50,1059.50,1059.50,0,45,45.00
10/08/2004,04:18,1059.75,1059.75,1059.75,1059.75,2,0,2.00
10/08/2004,04:21,1059.75,1060.00,1059.50,1059.50,271,135,406.00
10/08/2004,04:22,1059.75,1059.75,1059.75,1059.75,3,0,3.00
10/08/2004,04:23,1059.75,1059.75,1059.75,1059.75,33,0,33.00
10/08/2004,04:24,1059.75,1059.75,1059.75,1059.75,25,0,25.00
10/08/2004,04:25,1060.00,1060.00,1060.00,1060.00,28,0,28.00
10/08/2004,04:26,1059.75,1060.00,1059.75,1059.75,3,20,23.00
10/08/2004,04:27,1059.75,1060.00,1059.75,1060.00,1,6,7.00
10/08/2004,04:28,1059.75,1059.75,1059.75,1059.75,0,11,11.00
10/08/2004,04:29,1059.75,1059.75,1059.75,1059.75,0,74,74.00
10/08/2004,04:30,1059.75,1059.75,1059.75,1059.75,0,5,5.00
10/08/2004,04:31,1059.75,1060.25,1059.75,1060.25,198,14,212.00
10/08/2004,04:32,1060.00,1060.50,1060.00,1060.25,246,27,273.00
10/08/2004,04:33,1060.25,1060.25,1060.00,1060.25,200,64,264.00
10/08/2004,04:34,1060.25,1060.25,1060.00,1060.00,65,2,67.00
10/08/2004,04:35,1060.25,1060.50,1060.25,1060.25,3,1,4.00
10/08/2004,04:36,1060.25,1060.50,1060.25,1060.50,1,11,12.00
10/08/2004,04:37,1060.25,1060.25,1060.00,1060.00,0,157,157.00
10/08/2004,04:38,1060.00,1060.25,1060.00,1060.25,28,12,40.00
10/08/2004,04:39,1060.25,1060.50,1060.00,1060.50,37,10,47.00
10/08/2004,04:40,1060.50,1060.50,1060.25,1060.25,2,18,20.00
10/08/2004,04:41,1060.25,1060.50,1060.25,1060.50,120,19,139.00
10/08/2004,04:42,1060.25,1060.75,1060.25,1060.50,56,13,69.00
10/08/2004,04:43,1060.75,1060.75,1060.50,1060.50,1,86,87.00
10/08/2004,04:44,1060.50,1060.75,1060.50,1060.75,2,55,57.00
10/08/2004,04:45,1060.50,1060.50,1060.50,1060.50,0,17,17.00
10/08/2004,04:46,1060.50,1060.50,1060.25,1060.50,7,35,42.00
10/08/2004,04:47,1060.25,1060.50,1060.25,1060.50,71,4,75.00
10/08/2004,04:48,1060.50,1060.50,1060.50,1060.50,12,0,12.00
10/08/2004,04:49,1060.75,1060.75,1060.75,1060.75,2,0,2.00
10/08/2004,04:50,1060.50,1060.50,1060.50,1060.50,0,8,8.00
10/08/2004,04:51,1060.50,1060.75,1060.50,1060.75,3,11,14.00
10/08/2004,04:52,1060.50,1060.50,1060.50,1060.50,0,2,2.00
10/08/2004,04:53,1060.50,1060.50,1060.50,1060.50,0,19,19.00
10/08/2004,04:54,1060.75,1060.75,1060.50,1060.50,2,22,24.00
10/08/2004,04:55,1060.50,1060.50,1060.25,1060.50,1,26,27.00
10/08/2004,04:56,1060.25,1060.25,1060.25,1060.25,0,45,45.00
10/08/2004,04:57,1060.25,1060.25,1060.25,1060.25,0,15,15.00
10/08/2004,04:58,1060.25,1060.25,1060.00,1060.25,4,10,14.00
10/08/2004,04:59,1060.25,1060.25,1060.00,1060.00,10,1,11.00
10/08/2004,05:00,1060.25,1060.25,1060.00,1060.00,4,16,20.00
10/08/2004,05:01,1060.00,1060.00,1060.00,1060.00,0,22,22.00
10/08/2004,05:02,1060.00,1060.00,1060.00,1060.00,0,2,2.00
10/08/2004,05:03,1060.00,1060.00,1060.00,1060.00,0,111,111.00
10/08/2004,05:04,1060.25,1060.50,1060.00,1060.25,149,18,167.00
10/08/2004,05:05,1060.25,1060.25,1060.25,1060.25,0,2,2.00
10/08/2004,05:06,1060.25,1060.50,1060.25,1060.25,2,10,12.00
10/08/2004,05:07,1060.25,1060.25,1060.25,1060.25,0,5,5.00
10/08/2004,05:08,1060.25,1060.25,1060.00,1060.00,0,12,12.00
10/08/2004,05:09,1060.00,1060.00,1060.00,1060.00,0,1,1.00
10/08/2004,05:10,1060.00,1060.00,1060.00,1060.00,0,3,3.00
10/08/2004,05:11,1060.00,1060.00,1060.00,1060.00,0,9,9.00
10/08/2004,05:12,1060.00,1060.00,1060.00,1060.00,0,30,30.00
10/08/2004,05:13,1060.00,1060.00,1060.00,1060.00,0,15,15.00
10/08/2004,05:14,1060.00,1060.50,1060.00,1060.25,149,6,155.00
10/08/2004,05:15,1060.25,1060.25,1060.25,1060.25,0,201,201.00
10/08/2004,05:16,1060.00,1060.25,1060.00,1060.25,87,9,96.00
10/08/2004,05:17,1060.25,1060.25,1060.25,1060.25,10,0,10.00
10/08/2004,05:19,1060.25,1060.25,1060.00,1060.00,10,9,19.00
10/08/2004,05:20,1060.00,1060.25,1060.00,1060.25,4,3,7.00
10/08/2004,05:21,1060.00,1060.00,1059.75,1059.75,0,59,59.00
10/08/2004,05:22,1059.75,1059.75,1059.75,1059.75,0,5,5.00
10/08/2004,05:23,1060.00,1060.00,1059.75,1059.75,1,1,2.00
10/08/2004,05:24,1059.75,1059.75,1059.75,1059.75,0,6,6.00
10/08/2004,05:25,1059.75,1059.75,1059.75,1059.75,0,26,26.00
10/08/2004,05:26,1059.75,1059.75,1059.75,1059.75,0,1,1.00
10/08/2004,05:27,1059.75,1060.00,1059.75,1060.00,1,7,8.00
10/08/2004,05:28,1060.00,1060.00,1060.00,1060.00,227,0,227.00
10/08/2004,05:29,1060.25,1060.25,1060.00,1060.25,4,6,10.00
10/08/2004,05:31,1060.25,1060.25,1059.75,1059.75,45,220,265.00
10/08/2004,05:32,1060.00,1060.00,1059.75,1060.00,35,1,36.00
10/08/2004,05:33,1060.00,1060.00,1059.75,1060.00,122,144,266.00
10/08/2004,05:34,1059.75,1059.75,1059.75,1059.75,0,11,11.00
10/08/2004,05:35,1059.75,1060.00,1059.75,1059.75,25,55,80.00
10/08/2004,05:36,1060.00,1060.00,1060.00,1060.00,28,0,28.00
10/08/2004,05:37,1060.00,1060.00,1060.00,1060.00,8,0,8.00
10/08/2004,05:38,1060.00,1060.00,1059.75,1059.75,65,6,71.00
10/08/2004,05:39,1059.75,1059.75,1059.75,1059.75,0,2,2.00
10/08/2004,05:40,1059.75,1059.75,1059.75,1059.75,0,6,6.00
10/08/2004,05:42,1059.75,1059.75,1059.75,1059.75,0,39,39.00
10/08/2004,05:43,1059.75,1059.75,1059.75,1059.75,0,8,8.00
10/08/2004,05:45,1059.50,1059.75,1059.50,1059.75,98,28,126.00
10/08/2004,05:46,1059.75,1059.75,1059.75,1059.75,7,0,7.00
10/08/2004,05:47,1059.75,1059.75,1059.50,1059.50,5,6,11.00
10/08/2004,05:48,1059.50,1059.50,1059.50,1059.50,0,1,1.00
10/08/2004,05:49,1059.50,1059.75,1059.50,1059.75,76,7,83.00
10/08/2004,05:50,1059.75,1059.75,1059.75,1059.75,23,0,23.00
10/08/2004,05:51,1059.50,1059.75,1059.50,1059.50,15,7,22.00
10/08/2004,05:52,1059.75,1059.75,1059.50,1059.75,6,2,8.00
10/08/2004,05:53,1059.75,1059.75,1059.75,1059.75,11,0,11.00
10/08/2004,05:54,1059.75,1059.75,1059.75,1059.75,10,0,10.00
10/08/2004,05:55,1059.50,1060.00,1059.50,1060.00,4,6,10.00
10/08/2004,05:56,1059.75,1059.75,1059.75,1059.75,0,2,2.00
10/08/2004,05:57,1059.75,1060.00,1059.75,1059.75,4,19,23.00
10/08/2004,05:58,1059.75,1059.75,1059.75,1059.75,0,27,27.00
10/08/2004,06:00,1059.75,1059.75,1059.25,1059.25,0,119,119.00
10/08/2004,06:01,1059.50,1059.50,1059.25,1059.25,1,6,7.00
10/08/2004,06:03,1059.50,1059.50,1059.50,1059.50,59,0,59.00
10/08/2004,06:04,1059.50,1059.50,1059.50,1059.50,7,0,7.00
10/08/2004,06:05,1059.50,1059.50,1059.50,1059.50,50,0,50.00
10/08/2004,06:06,1059.50,1059.50,1059.25,1059.25,11,6,17.00
10/08/2004,06:07,1059.50,1059.50,1059.50,1059.50,1,0,1.00
10/08/2004,06:08,1059.50,1059.50,1059.50,1059.50,6,0,6.00
10/08/2004,06:09,1059.25,1059.25,1059.25,1059.25,0,1,1.00
10/08/2004,06:10,1059.25,1059.25,1059.25,1059.25,0,102,102.00
10/08/2004,06:11,1059.25,1059.25,1059.00,1059.00,0,28,28.00
10/08/2004,06:12,1059.25,1059.25,1059.25,1059.25,5,0,5.00
10/08/2004,06:13,1059.25,1059.25,1059.00,1059.00,1,6,7.00
10/08/2004,06:14,1059.25,1059.25,1059.25,1059.25,1,0,1.00
10/08/2004,06:15,1059.25,1059.25,1059.25,1059.25,25,0,25.00
10/08/2004,06:16,1059.25,1059.25,1059.25,1059.25,120,0,120.00
10/08/2004,06:17,1059.25,1059.25,1059.25,1059.25,4,0,4.00
10/08/2004,06:18,1059.25,1059.25,1059.25,1059.25,5,0,5.00
10/08/2004,06:20,1059.00,1059.00,1059.00,1059.00,0,88,88.00
10/08/2004,06:21,1059.00,1059.00,1059.00,1059.00,0,56,56.00
10/08/2004,06:22,1059.25,1059.25,1059.00,1059.00,1,5,6.00
10/08/2004,06:23,1059.25,1059.25,1059.25,1059.25,3,0,3.00
10/08/2004,06:24,1059.25,1059.25,1059.25,1059.25,68,0,68.00
10/08/2004,06:25,1059.25,1059.25,1059.25,1059.25,51,0,51.00
10/08/2004,06:27,1059.50,1059.75,1059.25,1059.50,71,6,77.00
10/08/2004,06:28,1059.50,1059.50,1059.25,1059.25,0,55,55.00
10/08/2004,06:29,1059.50,1059.50,1059.25,1059.25,1,10,11.00
10/08/2004,06:30,1059.25,1059.25,1059.25,1059.25,0,1,1.00
10/08/2004,06:31,1059.25,1059.25,1059.25,1059.25,0,1,1.00
10/08/2004,06:32,1059.50,1059.50,1059.50,1059.50,69,0,69.00
10/08/2004,06:33,1059.50,1059.50,1059.50,1059.50,1,0,1.00
10/08/2004,06:34,1059.50,1059.50,1059.50,1059.50,2,0,2.00
10/08/2004,06:35,1059.50,1059.50,1059.50,1059.50,34,0,34.00
10/08/2004,06:36,1059.25,1059.25,1059.25,1059.25,0,2,2.00
10/08/2004,06:37,1059.25,1059.50,1059.25,1059.50,17,15,32.00
10/08/2004,06:38,1059.50,1059.50,1059.25,1059.25,1,2,3.00
10/08/2004,06:39,1059.50,1059.50,1059.25,1059.50,4,5,9.00
10/08/2004,06:40,1059.25,1059.50,1059.25,1059.50,25,27,52.00
10/08/2004,06:41,1059.25,1059.50,1059.25,1059.50,1,1,2.00
10/08/2004,06:42,1059.50,1059.50,1059.50,1059.50,43,0,43.00
10/08/2004,06:43,1059.50,1059.50,1059.50,1059.50,1,0,1.00
10/08/2004,06:44,1059.75,1059.75,1059.75,1059.75,201,0,201.00
10/08/2004,06:45,1059.75,1059.75,1059.50,1059.75,2,1,3.00
10/08/2004,06:46,1059.50,1059.75,1059.50,1059.75,1,8,9.00
10/08/2004,06:47,1059.50,1059.75,1059.50,1059.50,3,203,206.00
10/08/2004,06:48,1059.50,1059.50,1059.25,1059.25,28,53,81.00
10/08/2004,06:49,1059.25,1059.25,1059.25,1059.25,0,188,188.00
10/08/2004,06:50,1059.25,1059.25,1059.00,1059.00,0,4,4.00
10/08/2004,06:51,1059.00,1059.25,1059.00,1059.25,2,76,78.00
10/08/2004,06:52,1059.25,1059.25,1059.25,1059.25,30,0,30.00
10/08/2004,06:54,1059.00,1059.25,1059.00,1059.25,88,3,91.00
10/08/2004,06:55,1059.25,1059.25,1059.25,1059.25,39,0,39.00
10/08/2004,06:56,1059.25,1059.25,1059.25,1059.25,21,0,21.00
10/08/2004,06:57,1059.25,1059.25,1059.00,1059.00,5,2,7.00
10/08/2004,06:58,1059.00,1059.00,1059.00,1059.00,0,7,7.00
10/08/2004,07:01,1059.25,1059.50,1059.00,1059.50,86,13,99.00
10/08/2004,07:02,1059.25,1059.50,1059.00,1059.25,11,46,57.00
10/08/2004,07:03,1059.25,1059.25,1059.25,1059.25,5,0,5.00
10/08/2004,07:04,1059.25,1059.50,1059.25,1059.25,175,35,210.00
10/08/2004,07:05,1059.00,1059.25,1059.00,1059.25,238,1,239.00
10/08/2004,07:06,1059.25,1059.25,1059.25,1059.25,65,0,65.00
10/08/2004,07:07,1059.00,1059.00,1059.00,1059.00,0,6,6.00
10/08/2004,07:08,1059.00,1059.25,1059.00,1059.25,7,20,27.00
10/08/2004,07:09,1059.25,1059.25,1059.00,1059.25,27,61,88.00
10/08/2004,07:10,1059.25,1059.25,1059.00,1059.00,3,50,53.00
10/08/2004,07:11,1059.25,1059.25,1059.00,1059.25,5,1,6.00
10/08/2004,07:12,1059.00,1059.25,1059.00,1059.25,137,10,147.00
10/08/2004,07:13,1059.25,1059.50,1059.25,1059.50,186,2,188.00
10/08/2004,07:14,1059.50,1059.50,1059.25,1059.25,85,10,95.00
10/08/2004,07:15,1059.50,1059.50,1059.25,1059.50,31,93,124.00
10/08/2004,07:16,1059.50,1059.50,1059.50,1059.50,9,0,9.00
10/08/2004,07:17,1059.50,1059.50,1059.25,1059.25,53,89,142.00
10/08/2004,07:18,1059.25,1059.50,1059.25,1059.50,1,1,2.00
10/08/2004,07:19,1059.50,1059.50,1059.25,1059.25,47,52,99.00
10/08/2004,07:20,1059.50,1059.50,1059.25,1059.50,65,2,67.00
10/08/2004,07:21,1059.25,1059.75,1059.25,1059.75,56,75,131.00
10/08/2004,07:22,1059.75,1060.00,1059.50,1060.00,420,50,470.00
10/08/2004,07:23,1060.00,1060.00,1059.50,1059.75,165,112,277.00
10/08/2004,07:24,1059.75,1060.00,1059.75,1060.00,274,0,274.00
10/08/2004,07:25,1059.75,1059.75,1059.50,1059.50,34,117,151.00
10/08/2004,07:26,1059.75,1060.00,1059.50,1059.75,171,393,564.00
10/08/2004,07:27,1059.75,1060.25,1059.75,1060.00,367,57,424.00
10/08/2004,07:28,1060.00,1060.25,1060.00,1060.00,61,250,311.00
10/08/2004,07:29,1060.00,1060.50,1059.50,1060.25,271,256,527.00
10/08/2004,07:30,1060.00,1061.25,1059.75,1059.75,548,520,1068.00
10/08/2004,07:31,1059.75,1059.75,1055.25,1056.75,3152,4243,7395.00
10/08/2004,07:32,1056.75,1057.25,1056.25,1057.25,2692,2782,5474.00
10/08/2004,07:33,1057.25,1057.50,1056.00,1056.25,1267,2554,3821.00
10/08/2004,07:34,1056.25,1056.50,1055.75,1056.50,1411,683,2094.00
10/08/2004,07:35,1056.50,1056.50,1056.00,1056.25,1368,1073,2441.00
10/08/2004,07:36,1056.25,1056.50,1055.75,1055.75,511,820,1331.00
10/08/2004,07:37,1055.75,1056.00,1054.75,1055.00,731,1650,2381.00
10/08/2004,07:38,1055.00,1055.25,1054.75,1054.75,1055,822,1877.00
10/08/2004,07:39,1055.00,1055.75,1054.75,1055.00,1341,1079,2420.00
10/08/2004,07:40,1055.25,1055.75,1055.25,1055.75,935,220,1155.00
10/08/2004,07:41,1055.50,1056.50,1055.50,1056.25,1225,62,1287.00
10/08/2004,07:42,1056.50,1056.50,1055.75,1055.75,92,322,414.00
10/08/2004,07:43,1055.75,1056.25,1055.25,1055.75,394,647,1041.00
10/08/2004,07:44,1056.00,1056.00,1055.75,1056.00,137,5,142.00
10/08/2004,07:45,1056.00,1056.25,1055.75,1055.75,150,275,425.00
10/08/2004,07:46,1055.50,1055.75,1055.50,1055.75,228,509,737.00
10/08/2004,07:47,1055.50,1056.00,1055.50,1055.75,132,264,396.00
10/08/2004,07:48,1055.50,1055.50,1055.00,1055.25,116,370,486.00
10/08/2004,07:49,1055.00,1055.25,1054.75,1054.75,276,410,686.00
10/08/2004,07:50,1054.75,1054.75,1054.00,1054.25,29,2237,2266.00
10/08/2004,07:51,1054.25,1054.25,1053.75,1054.00,234,503,737.00
10/08/2004,07:52,1054.00,1054.25,1053.50,1053.75,784,961,1745.00
10/08/2004,07:53,1053.75,1053.75,1053.00,1053.00,394,1585,1979.00
10/08/2004,07:54,1053.00,1053.25,1052.50,1053.00,523,1552,2075.00
10/08/2004,07:55,1053.00,1053.50,1052.75,1053.50,1193,230,1423.00
10/08/2004,07:56,1053.50,1053.75,1053.25,1053.50,632,134,766.00
10/08/2004,07:57,1053.25,1053.50,1053.00,1053.00,296,166,462.00
10/08/2004,07:58,1053.25,1053.50,1053.00,1053.25,340,243,583.00
10/08/2004,07:59,1053.00,1053.25,1053.00,1053.00,256,278,534.00
10/08/2004,08:00,1053.00,1053.50,1053.00,1053.50,567,98,665.00
10/08/2004,08:01,1053.25,1053.50,1052.75,1053.00,189,702,891.00
10/08/2004,08:02,1053.00,1053.00,1052.25,1052.50,603,1247,1850.00
10/08/2004,08:03,1052.50,1052.75,1052.50,1052.50,35,535,570.00
10/08/2004,08:04,1052.50,1052.75,1052.25,1052.75,699,560,1259.00
10/08/2004,08:05,1052.75,1053.00,1052.50,1052.75,822,72,894.00
10/08/2004,08:06,1052.75,1053.00,1052.75,1053.00,92,30,122.00
10/08/2004,08:07,1053.00,1053.25,1052.75,1053.00,344,201,545.00
10/08/2004,08:08,1053.00,1053.25,1053.00,1053.00,287,15,302.00
10/08/2004,08:09,1053.00,1053.25,1053.00,1053.25,299,6,305.00
10/08/2004,08:10,1053.50,1053.75,1053.25,1053.50,320,145,465.00
10/08/2004,08:11,1053.75,1053.75,1053.25,1053.50,279,172,451.00
10/08/2004,08:12,1053.25,1053.75,1053.25,1053.50,150,236,386.00
10/08/2004,08:13,1053.75,1053.75,1053.50,1053.75,433,4,437.00
10/08/2004,08:14,1053.75,1054.00,1053.50,1053.50,83,245,328.00
10/08/2004,08:15,1053.75,1053.75,1053.75,1053.75,115,0,115.00
10/08/2004,08:16,1053.75,1053.75,1053.50,1053.75,138,74,212.00
10/08/2004,08:17,1053.75,1054.00,1053.75,1053.75,54,61,115.00
10/08/2004,08:18,1053.75,1053.75,1053.50,1053.75,113,31,144.00
10/08/2004,08:19,1053.75,1054.00,1053.50,1053.75,113,17,130.00
10/08/2004,08:20,1053.75,1053.75,1053.50,1053.50,0,96,96.00
10/08/2004,08:21,1053.75,1053.75,1053.50,1053.75,205,13,218.00
10/08/2004,08:22,1053.75,1053.75,1053.50,1053.50,1,70,71.00
10/08/2004,08:23,1053.75,1053.75,1053.50,1053.75,169,62,231.00
10/08/2004,08:24,1053.50,1053.75,1053.50,1053.50,1,52,53.00
10/08/2004,08:25,1053.75,1053.75,1053.25,1053.25,145,666,811.00
10/08/2004,08:26,1053.25,1053.50,1053.25,1053.25,1,91,92.00
10/08/2004,08:27,1053.25,1053.75,1053.25,1053.50,267,129,396.00
10/08/2004,08:28,1053.50,1053.50,1053.25,1053.25,87,142,229.00
10/08/2004,08:29,1053.25,1053.50,1053.25,1053.50,112,693,805.00
10/08/2004,08:30,1053.25,1054.00,1053.25,1054.00,757,528,1285.00
10/08/2004,08:31,1054.00,1054.25,1053.50,1054.00,1821,1497,3318.00
10/08/2004,08:32,1054.00,1054.75,1053.75,1054.50,1998,1126,3124.00
10/08/2004,08:33,1054.50,1054.75,1054.25,1054.50,1140,980,2120.00
10/08/2004,08:34,1054.75,1055.75,1054.50,1055.50,6203,1790,7993.00
10/08/2004,08:35,1055.50,1055.50,1054.75,1055.50,2590,3260,5850.00
10/08/2004,08:36,1055.25,1055.50,1054.75,1055.00,1197,1682,2879.00
10/08/2004,08:37,1055.25,1055.25,1054.75,1055.00,1936,989,2925.00
10/08/2004,08:38,1055.00,1055.75,1054.75,1055.00,2144,2743,4887.00
10/08/2004,08:39,1055.00,1055.00,1054.50,1054.75,1297,1637,2934.00
10/08/2004,08:40,1054.75,1055.00,1054.25,1054.25,440,1664,2104.00
10/08/2004,08:41,1054.50,1056.25,1054.25,1056.00,5201,2100,7301.00
10/08/2004,08:42,1056.00,1056.50,1055.75,1056.25,2185,1799,3984.00
10/08/2004,08:43,1056.25,1056.50,1056.00,1056.25,660,378,1038.00
10/08/2004,08:44,1056.25,1056.75,1056.00,1056.75,3479,2322,5801.00
10/08/2004,08:45,1056.75,1057.00,1055.75,1056.25,1599,3462,5061.00
10/08/2004,08:46,1056.00,1056.25,1055.75,1055.75,1085,908,1993.00
10/08/2004,08:47,1055.75,1056.25,1055.75,1055.75,589,1120,1709.00
10/08/2004,08:48,1055.75,1056.25,1055.50,1055.75,655,1290,1945.00
10/08/2004,08:49,1055.75,1056.50,1055.50,1056.25,1292,1340,2632.00
10/08/2004,08:50,1056.25,1056.50,1056.00,1056.25,652,935,1587.00
10/08/2004,08:51,1056.00,1056.25,1056.00,1056.00,671,48,719.00
10/08/2004,08:52,1056.25,1056.75,1055.75,1056.75,2515,859,3374.00
10/08/2004,08:53,1056.50,1056.75,1056.25,1056.50,878,488,1366.00
10/08/2004,08:54,1056.50,1057.00,1056.25,1056.75,1494,201,1695.00
10/08/2004,08:55,1057.00,1057.50,1056.75,1057.00,2697,1498,4195.00
10/08/2004,08:56,1057.00,1058.25,1056.75,1057.75,5066,610,5676.00
10/08/2004,08:57,1058.00,1059.00,1057.75,1059.00,7130,773,7903.00
10/08/2004,08:58,1059.00,1059.00,1058.00,1058.00,1584,2867,4451.00
10/08/2004,08:59,1058.00,1058.50,1058.00,1058.50,672,596,1268.00
10/08/2004,09:00,1058.50,1058.75,1058.25,1058.75,1583,1213,2796.00
10/08/2004,09:01,1058.75,1058.75,1058.00,1058.25,794,2631,3425.00
10/08/2004,09:02,1058.25,1058.25,1057.50,1057.75,909,2811,3720.00
10/08/2004,09:03,1057.75,1058.00,1057.50,1057.75,969,999,1968.00
10/08/2004,09:04,1057.75,1058.00,1057.50,1058.00,1309,706,2015.00
10/08/2004,09:05,1058.00,1058.00,1057.25,1057.25,187,1416,1603.00
10/08/2004,09:06,1057.25,1057.75,1057.00,1057.50,1063,2087,3150.00
10/08/2004,09:07,1057.50,1058.00,1057.00,1057.25,795,1555,2350.00
10/08/2004,09:08,1057.25,1057.25,1057.00,1057.00,51,786,837.00
10/08/2004,09:09,1056.75,1057.50,1056.75,1057.25,1240,187,1427.00
10/08/2004,09:10,1057.25,1057.25,1056.75,1057.00,714,993,1707.00
10/08/2004,09:11,1057.00,1057.50,1056.75,1057.50,480,805,1285.00
10/08/2004,09:12,1057.25,1057.75,1057.25,1057.50,2011,211,2222.00
10/08/2004,09:13,1057.50,1058.25,1057.50,1058.25,2003,244,2247.00
10/08/2004,09:14,1058.00,1058.25,1057.75,1058.25,980,994,1974.00
10/08/2004,09:15,1058.00,1058.25,1057.75,1058.25,529,317,846.00
10/08/2004,09:16,1058.00,1058.75,1058.00,1058.25,2800,621,3421.00
10/08/2004,09:17,1058.25,1058.25,1057.50,1057.50,1621,2184,3805.00
10/08/2004,09:18,1057.50,1057.75,1057.25,1057.50,466,998,1464.00
10/08/2004,09:19,1057.50,1057.75,1057.25,1057.25,191,1119,1310.00
10/08/2004,09:20,1057.50,1058.00,1057.25,1057.75,2518,144,2662.00
10/08/2004,09:21,1057.75,1057.75,1057.25,1057.50,110,1666,1776.00
10/08/2004,09:22,1057.25,1057.50,1057.00,1057.25,611,622,1233.00
10/08/2004,09:23,1057.25,1057.50,1057.25,1057.50,30,1214,1244.00
10/08/2004,09:24,1057.25,1058.00,1057.00,1057.25,1827,1153,2980.00
10/08/2004,09:25,1057.50,1057.50,1056.75,1056.75,214,3072,3286.00
10/08/2004,09:26,1056.75,1057.00,1056.25,1056.50,1445,3082,4527.00
10/08/2004,09:27,1056.50,1057.00,1056.25,1056.25,1661,1755,3416.00
10/08/2004,09:28,1056.50,1057.00,1056.25,1057.00,914,117,1031.00
10/08/2004,09:29,1057.00,1057.00,1056.25,1057.00,764,624,1388.00
10/08/2004,09:30,1056.75,1057.00,1056.75,1056.75,576,187,763.00
10/08/2004,09:31,1057.00,1057.00,1056.50,1056.75,579,1110,1689.00
10/08/2004,09:32,1057.00,1057.00,1056.75,1057.00,191,50,241.00
10/08/2004,09:33,1057.00,1057.00,1056.75,1056.75,134,201,335.00
10/08/2004,09:34,1057.00,1057.25,1056.75,1056.75,1508,440,1948.00
10/08/2004,09:35,1057.00,1057.00,1056.50,1056.50,142,1359,1501.00
10/08/2004,09:36,1056.50,1056.75,1056.50,1056.50,108,717,825.00
10/08/2004,09:37,1056.75,1056.75,1055.75,1055.75,382,2608,2990.00
10/08/2004,09:38,1055.75,1056.00,1055.75,1056.00,703,96,799.00
10/08/2004,09:39,1055.75,1056.00,1055.50,1055.75,1854,1400,3254.00
10/08/2004,09:40,1055.75,1056.00,1055.00,1055.50,736,3532,4268.00
10/08/2004,09:41,1055.25,1055.50,1055.00,1055.00,430,1347,1777.00
10/08/2004,09:42,1055.00,1055.50,1054.75,1055.00,1215,1535,2750.00
10/08/2004,09:43,1055.00,1055.50,1055.00,1055.25,345,510,855.00
10/08/2004,09:44,1055.25,1055.50,1055.25,1055.50,1101,320,1421.00
10/08/2004,09:45,1055.50,1055.50,1054.75,1054.75,263,927,1190.00
10/08/2004,09:46,1054.75,1055.25,1054.75,1055.00,642,1353,1995.00
10/08/2004,09:47,1055.00,1055.25,1054.50,1054.75,679,599,1278.00
10/08/2004,09:48,1055.00,1055.00,1053.75,1054.25,419,4591,5010.00
10/08/2004,09:49,1054.25,1054.50,1054.00,1054.25,1564,913,2477.00
10/08/2004,09:50,1054.25,1054.50,1053.50,1054.00,2097,2457,4554.00
10/08/2004,09:51,1053.75,1054.00,1053.75,1054.00,955,1002,1957.00
10/08/2004,09:52,1054.00,1054.50,1053.75,1054.25,3633,292,3925.00
10/08/2004,09:53,1054.25,1054.50,1054.00,1054.25,576,175,751.00
10/08/2004,09:54,1054.25,1054.75,1054.25,1054.25,828,391,1219.00
10/08/2004,09:55,1054.50,1054.50,1053.75,1054.00,667,1063,1730.00
10/08/2004,09:56,1054.00,1054.25,1053.75,1054.00,504,472,976.00
10/08/2004,09:57,1054.25,1054.25,1053.25,1053.25,114,5119,5233.00
10/08/2004,09:58,1053.25,1053.50,1052.25,1052.50,2074,4059,6133.00
10/08/2004,09:59,1052.75,1053.25,1052.50,1052.75,1342,1322,2664.00
10/08/2004,10:00,1053.00,1053.50,1052.75,1053.50,1467,486,1953.00
10/08/2004,10:01,1053.50,1053.50,1053.25,1053.50,241,977,1218.00
10/08/2004,10:02,1053.25,1053.50,1053.25,1053.50,626,175,801.00
10/08/2004,10:03,1053.50,1053.50,1053.00,1053.00,735,1583,2318.00
10/08/2004,10:04,1053.00,1053.50,1052.75,1053.50,1654,335,1989.00
10/08/2004,10:05,1053.50,1053.75,1053.25,1053.75,1460,37,1497.00
10/08/2004,10:06,1053.50,1054.00,1053.50,1053.50,1113,657,1770.00
10/08/2004,10:07,1053.50,1054.25,1053.50,1054.00,1723,119,1842.00
10/08/2004,10:08,1054.00,1054.25,1053.75,1054.00,1586,404,1990.00
10/08/2004,10:09,1054.00,1054.25,1053.75,1054.00,183,451,634.00
10/08/2004,10:10,1053.75,1054.00,1053.50,1053.75,539,424,963.00
10/08/2004,10:11,1054.00,1054.25,1053.75,1054.00,329,536,865.00
10/08/2004,10:12,1054.00,1054.25,1053.75,1054.00,133,524,657.00
10/08/2004,10:13,1054.00,1054.25,1053.75,1053.75,15,985,1000.00
10/08/2004,10:14,1053.75,1054.00,1053.50,1053.75,335,452,787.00
10/08/2004,10:15,1053.75,1053.75,1053.50,1053.50,147,359,506.00
10/08/2004,10:16,1053.50,1053.50,1053.25,1053.50,75,498,573.00
10/08/2004,10:17,1053.50,1053.50,1052.25,1052.50,1091,4668,5759.00
10/08/2004,10:18,1052.75,1053.00,1052.00,1052.25,1178,2307,3485.00
10/08/2004,10:19,1052.00,1052.75,1052.00,1052.75,1629,974,2603.00
10/08/2004,10:20,1052.75,1052.75,1052.25,1052.75,473,251,724.00
10/08/2004,10:21,1052.75,1053.25,1052.25,1053.25,1532,396,1928.00
10/08/2004,10:22,1053.00,1053.25,1053.00,1053.00,125,111,236.00
10/08/2004,10:23,1053.25,1053.50,1052.75,1053.50,1221,543,1764.00
10/08/2004,10:24,1053.50,1053.50,1052.75,1053.00,564,690,1254.00
10/08/2004,10:25,1052.75,1053.00,1052.75,1053.00,68,78,146.00
10/08/2004,10:26,1052.75,1053.00,1052.25,1052.50,347,1171,1518.00
10/08/2004,10:27,1052.25,1052.50,1051.75,1052.25,1832,2593,4425.00
10/08/2004,10:28,1052.25,1052.50,1051.25,1051.50,1365,2829,4194.00
10/08/2004,10:29,1051.75,1052.00,1051.50,1051.50,1326,684,2010.00
10/08/2004,10:30,1051.75,1052.00,1051.50,1052.00,597,111,708.00
10/08/2004,10:31,1052.00,1052.25,1051.75,1052.00,742,426,1168.00
10/08/2004,10:32,1052.00,1052.00,1051.50,1051.50,64,890,954.00
10/08/2004,10:33,1051.50,1052.00,1051.50,1051.75,210,1588,1798.00
10/08/2004,10:34,1051.50,1052.25,1051.50,1052.00,1091,549,1640.00
10/08/2004,10:35,1051.75,1052.00,1051.75,1052.00,84,235,319.00
10/08/2004,10:36,1052.00,1052.00,1051.50,1051.50,1066,1935,3001.00
10/08/2004,10:37,1051.75,1051.75,1051.00,1051.50,497,2792,3289.00
10/08/2004,10:38,1051.25,1052.00,1051.25,1052.00,1283,164,1447.00
10/08/2004,10:39,1052.00,1052.25,1051.75,1051.75,621,200,821.00
10/08/2004,10:40,1052.00,1052.25,1051.75,1052.00,391,327,718.00
10/08/2004,10:41,1052.00,1052.00,1051.25,1051.75,452,1528,1980.00
10/08/2004,10:42,1051.75,1052.00,1051.50,1051.75,230,591,821.00
10/08/2004,10:43,1051.75,1052.00,1051.75,1052.00,84,189,273.00
10/08/2004,10:44,1051.75,1052.25,1050.75,1051.00,1147,2052,3199.00
10/08/2004,10:45,1051.00,1052.00,1051.00,1051.75,1186,952,2138.00
10/08/2004,10:46,1051.75,1052.00,1051.75,1051.75,146,465,611.00
10/08/2004,10:47,1052.00,1053.00,1052.00,1052.75,3204,252,3456.00
10/08/2004,10:48,1052.75,1052.75,1052.50,1052.50,763,269,1032.00
10/08/2004,10:49,1052.50,1052.75,1052.00,1052.25,577,617,1194.00
10/08/2004,10:50,1052.25,1052.50,1052.25,1052.25,123,252,375.00
10/08/2004,10:51,1052.25,1052.50,1052.25,1052.50,79,301,380.00
10/08/2004,10:52,1052.50,1052.50,1052.00,1052.25,323,622,945.00
10/08/2004,10:53,1052.25,1052.75,1052.25,1052.50,485,28,513.00
10/08/2004,10:54,1052.50,1053.00,1052.25,1052.50,1399,842,2241.00
10/08/2004,10:55,1052.50,1053.00,1052.50,1053.00,1267,386,1653.00
10/08/2004,10:56,1053.00,1053.00,1052.50,1052.75,194,204,398.00
10/08/2004,10:57,1052.75,1053.00,1052.50,1052.75,179,349,528.00
10/08/2004,10:58,1052.75,1052.75,1052.50,1052.50,13,621,634.00
10/08/2004,10:59,1052.50,1052.75,1052.25,1052.50,859,364,1223.00
10/08/2004,11:00,1052.50,1052.75,1052.25,1052.75,960,175,1135.00
10/08/2004,11:01,1052.75,1053.00,1052.75,1052.75,194,27,221.00
10/08/2004,11:02,1052.75,1053.00,1052.75,1052.75,584,889,1473.00
10/08/2004,11:03,1052.75,1053.00,1052.75,1052.75,55,347,402.00
10/08/2004,11:04,1052.75,1053.50,1052.75,1053.50,3486,79,3565.00
10/08/2004,11:05,1053.50,1053.75,1053.50,1053.75,895,272,1167.00
10/08/2004,11:06,1053.50,1053.75,1053.00,1053.25,1325,2328,3653.00
10/08/2004,11:07,1053.50,1053.75,1053.25,1053.50,350,486,836.00
10/08/2004,11:08,1053.50,1053.50,1053.25,1053.50,658,30,688.00
10/08/2004,11:09,1053.25,1053.25,1052.75,1052.75,583,1033,1616.00
10/08/2004,11:10,1052.75,1053.00,1052.75,1053.00,17,45,62.00
10/08/2004,11:11,1052.75,1053.00,1052.75,1052.75,66,202,268.00
10/08/2004,11:12,1053.00,1053.00,1052.75,1052.75,625,169,794.00
10/08/2004,11:13,1052.75,1053.00,1052.75,1053.00,17,41,58.00
10/08/2004,11:14,1053.00,1053.00,1052.75,1052.75,204,96,300.00
10/08/2004,11:15,1053.00,1053.00,1052.75,1052.75,157,12,169.00
10/08/2004,11:16,1052.75,1053.00,1052.75,1053.00,21,27,48.00
10/08/2004,11:17,1052.75,1053.00,1052.75,1052.75,65,117,182.00
10/08/2004,11:18,1052.75,1053.00,1052.75,1052.75,13,195,208.00
10/08/2004,11:19,1052.75,1053.25,1052.75,1053.25,595,111,706.00
10/08/2004,11:20,1053.25,1053.25,1053.00,1053.25,37,23,60.00
10/08/2004,11:21,1053.00,1053.25,1052.75,1052.75,435,359,794.00
10/08/2004,11:22,1052.75,1053.00,1052.75,1053.00,32,53,85.00
10/08/2004,11:23,1053.00,1053.00,1052.75,1052.75,13,81,94.00
10/08/2004,11:24,1053.00,1053.25,1052.75,1053.00,206,44,250.00
10/08/2004,11:25,1053.00,1053.50,1053.00,1053.50,630,19,649.00
10/08/2004,11:26,1053.25,1053.75,1053.25,1053.50,649,320,969.00
10/08/2004,11:27,1053.50,1053.50,1053.00,1053.25,171,788,959.00
10/08/2004,11:28,1053.00,1053.25,1052.50,1052.75,154,1423,1577.00
10/08/2004,11:29,1052.50,1052.75,1052.25,1052.50,165,1149,1314.00
10/08/2004,11:30,1052.50,1052.75,1052.50,1052.75,611,118,729.00
10/08/2004,11:31,1052.75,1053.00,1052.50,1052.50,202,91,293.00
10/08/2004,11:32,1052.50,1052.75,1052.50,1052.50,2,15,17.00
10/08/2004,11:33,1052.50,1052.75,1052.25,1052.25,133,562,695.00
10/08/2004,11:34,1052.25,1052.50,1052.00,1052.00,93,655,748.00
10/08/2004,11:35,1052.00,1052.25,1051.75,1052.25,514,366,880.00
10/08/2004,11:36,1052.00,1052.25,1051.75,1052.00,469,364,833.00
10/08/2004,11:37,1052.25,1052.50,1052.00,1052.50,581,29,610.00
10/08/2004,11:38,1052.25,1053.00,1052.25,1052.75,1048,50,1098.00
10/08/2004,11:39,1053.00,1053.50,1053.00,1053.25,1609,691,2300.00
10/08/2004,11:40,1053.00,1053.25,1052.75,1053.00,140,345,485.00
10/08/2004,11:41,1053.00,1053.25,1052.75,1053.00,130,67,197.00
10/08/2004,11:42,1053.00,1053.25,1052.25,1052.50,138,734,872.00
10/08/2004,11:43,1052.50,1052.75,1051.75,1051.75,424,2293,2717.00
10/08/2004,11:44,1051.75,1052.50,1051.75,1052.50,219,97,316.00
10/08/2004,11:45,1052.25,1052.25,1051.75,1052.00,233,510,743.00
10/08/2004,11:46,1052.00,1052.50,1051.75,1052.25,139,170,309.00
10/08/2004,11:47,1052.25,1052.50,1052.00,1052.50,269,61,330.00
10/08/2004,11:48,1052.50,1052.75,1052.50,1052.75,357,36,393.00
10/08/2004,11:49,1052.50,1052.75,1052.50,1052.50,22,7,29.00
10/08/2004,11:50,1052.50,1052.75,1052.50,1052.75,86,92,178.00
10/08/2004,11:51,1052.75,1052.75,1052.50,1052.50,23,13,36.00
10/08/2004,11:52,1052.75,1052.75,1052.25,1052.25,36,513,549.00
10/08/2004,11:53,1052.50,1052.50,1052.25,1052.25,35,64,99.00
10/08/2004,11:54,1052.50,1052.50,1052.25,1052.25,16,206,222.00
10/08/2004,11:55,1052.25,1052.50,1052.25,1052.50,26,82,108.00
10/08/2004,11:56,1052.50,1052.50,1052.25,1052.50,259,38,297.00
10/08/2004,11:57,1052.50,1052.75,1052.50,1052.75,323,0,323.00
10/08/2004,11:58,1052.50,1052.75,1052.50,1052.75,45,28,73.00
10/08/2004,11:59,1052.75,1054.00,1052.75,1053.75,2995,459,3454.00
10/08/2004,12:00,1054.00,1054.00,1053.50,1053.50,436,679,1115.00
10/08/2004,12:01,1053.75,1053.75,1053.50,1053.50,112,130,242.00
10/08/2004,12:02,1053.50,1053.75,1053.50,1053.75,313,211,524.00
10/08/2004,12:03,1053.75,1054.00,1053.50,1054.00,1879,79,1958.00
10/08/2004,12:04,1054.00,1054.00,1053.25,1053.25,123,1132,1255.00
10/08/2004,12:05,1053.25,1053.25,1053.00,1053.25,64,880,944.00
10/08/2004,12:06,1053.00,1053.50,1053.00,1053.00,206,299,505.00
10/08/2004,12:07,1053.25,1053.25,1052.75,1053.00,373,744,1117.00
10/08/2004,12:08,1052.75,1053.00,1052.50,1052.75,267,453,720.00
10/08/2004,12:09,1053.00,1053.00,1052.75,1052.75,24,147,171.00
10/08/2004,12:10,1052.75,1053.00,1052.75,1052.75,25,17,42.00
10/08/2004,12:11,1052.75,1053.00,1052.75,1053.00,179,208,387.00
10/08/2004,12:12,1053.00,1053.50,1053.00,1053.50,558,76,634.00
10/08/2004,12:13,1053.25,1053.50,1053.25,1053.50,115,9,124.00
10/08/2004,12:14,1053.25,1053.75,1053.25,1053.75,209,462,671.00
10/08/2004,12:15,1053.75,1053.75,1053.50,1053.75,163,74,237.00
10/08/2004,12:16,1053.75,1054.00,1053.50,1053.50,245,168,413.00
10/08/2004,12:17,1053.50,1053.75,1053.25,1053.25,156,384,540.00
10/08/2004,12:18,1053.25,1053.25,1052.75,1052.75,187,924,1111.00
10/08/2004,12:19,1052.75,1053.00,1052.75,1053.00,38,23,61.00
10/08/2004,12:20,1053.00,1053.25,1052.75,1053.00,216,340,556.00
10/08/2004,12:21,1053.00,1053.25,1052.75,1053.25,73,40,113.00
10/08/2004,12:22,1053.00,1053.00,1052.75,1052.75,13,117,130.00
10/08/2004,12:23,1053.00,1053.25,1052.75,1053.00,353,348,701.00
10/08/2004,12:24,1053.00,1053.25,1053.00,1053.25,17,12,29.00
10/08/2004,12:25,1053.25,1053.25,1053.00,1053.00,212,120,332.00
10/08/2004,12:26,1053.00,1053.25,1053.00,1053.00,52,16,68.00
10/08/2004,12:27,1053.00,1053.25,1053.00,1053.25,218,5,223.00
10/08/2004,12:28,1053.25,1053.50,1053.00,1053.50,226,6,232.00
10/08/2004,12:29,1053.50,1053.50,1053.00,1053.00,12,234,246.00
10/08/2004,12:30,1053.25,1053.25,1053.00,1053.00,8,326,334.00
10/08/2004,12:31,1053.00,1053.25,1053.00,1053.25,27,49,76.00
10/08/2004,12:32,1053.25,1053.25,1053.00,1053.00,11,111,122.00
10/08/2004,12:33,1053.00,1053.25,1053.00,1053.00,11,309,320.00
10/08/2004,12:34,1053.00,1053.25,1052.75,1052.75,8,358,366.00
10/08/2004,12:35,1052.75,1053.00,1052.50,1052.75,185,451,636.00
10/08/2004,12:36,1052.75,1052.75,1052.75,1052.75,0,246,246.00
10/08/2004,12:37,1052.50,1052.75,1052.25,1052.50,37,471,508.00
10/08/2004,12:38,1052.25,1052.50,1052.25,1052.25,111,249,360.00
10/08/2004,12:39,1052.25,1052.50,1051.75,1052.00,228,1165,1393.00
10/08/2004,12:40,1052.00,1052.50,1052.00,1052.25,248,162,410.00
10/08/2004,12:41,1052.25,1052.25,1052.00,1052.25,24,232,256.00
10/08/2004,12:42,1052.00,1052.25,1051.75,1052.00,200,284,484.00
10/08/2004,12:43,1052.00,1052.00,1051.50,1051.50,144,1369,1513.00
10/08/2004,12:44,1051.75,1052.00,1051.50,1051.75,311,161,472.00
10/08/2004,12:45,1051.75,1052.00,1051.75,1051.75,27,193,220.00
10/08/2004,12:46,1051.75,1051.75,1051.50,1051.75,226,322,548.00
10/08/2004,12:47,1051.50,1052.00,1051.50,1051.75,279,248,527.00
10/08/2004,12:48,1051.50,1051.75,1051.50,1051.75,327,82,409.00
10/08/2004,12:49,1051.50,1051.75,1051.25,1051.75,186,1293,1479.00
10/08/2004,12:50,1051.50,1051.50,1051.00,1051.25,542,1426,1968.00
10/08/2004,12:51,1051.25,1051.50,1050.75,1051.25,497,1172,1669.00
10/08/2004,12:52,1051.00,1051.25,1050.75,1051.00,552,798,1350.00
10/08/2004,12:53,1050.75,1051.25,1050.75,1051.00,281,278,559.00
10/08/2004,12:54,1051.00,1051.25,1050.75,1051.25,263,185,448.00
10/08/2004,12:55,1051.00,1051.50,1051.00,1051.50,459,112,571.00
10/08/2004,12:56,1051.25,1051.50,1051.25,1051.50,355,75,430.00
10/08/2004,12:57,1051.50,1051.50,1051.25,1051.25,141,269,410.00
10/08/2004,12:58,1051.50,1051.50,1051.00,1051.50,324,260,584.00
10/08/2004,12:59,1051.25,1051.75,1051.25,1051.50,355,139,494.00
10/08/2004,13:00,1051.25,1051.50,1050.75,1051.00,463,898,1361.00
10/08/2004,13:01,1051.00,1051.25,1050.75,1050.75,76,385,461.00
10/08/2004,13:02,1051.00,1051.00,1050.75,1050.75,49,201,250.00
10/08/2004,13:03,1051.00,1051.00,1050.75,1050.75,16,275,291.00
10/08/2004,13:04,1050.75,1051.25,1050.25,1050.25,700,1924,2624.00
10/08/2004,13:05,1050.50,1050.75,1050.00,1050.25,1031,1228,2259.00
10/08/2004,13:06,1050.50,1050.75,1050.00,1050.50,1053,732,1785.00
10/08/2004,13:07,1050.25,1050.50,1050.25,1050.25,36,221,257.00
10/08/2004,13:08,1050.50,1050.50,1050.00,1050.25,92,1812,1904.00
10/08/2004,13:09,1050.00,1050.50,1050.00,1050.25,1104,356,1460.00
10/08/2004,13:10,1050.25,1050.50,1049.75,1049.75,125,954,1079.00
10/08/2004,13:11,1050.00,1050.75,1049.75,1050.75,2084,577,2661.00
10/08/2004,13:12,1050.75,1051.00,1050.25,1050.25,385,1173,1558.00
10/08/2004,13:13,1050.50,1051.00,1050.25,1051.00,917,23,940.00
10/08/2004,13:14,1051.00,1051.25,1050.75,1051.00,571,83,654.00
10/08/2004,13:15,1051.00,1051.00,1050.75,1050.75,40,438,478.00
10/08/2004,13:16,1050.75,1050.75,1050.50,1050.75,23,552,575.00
10/08/2004,13:17,1050.50,1050.75,1050.50,1050.75,34,39,73.00
10/08/2004,13:18,1050.75,1050.75,1050.25,1050.50,8,315,323.00
10/08/2004,13:19,1050.25,1050.50,1050.00,1050.00,92,1609,1701.00
10/08/2004,13:20,1050.00,1050.25,1049.25,1049.75,673,3306,3979.00
10/08/2004,13:21,1049.75,1049.75,1049.25,1049.50,551,590,1141.00
10/08/2004,13:22,1049.50,1049.75,1049.25,1049.50,1051,1242,2293.00
10/08/2004,13:23,1049.50,1049.75,1048.75,1048.75,549,2154,2703.00
10/08/2004,13:24,1048.75,1049.25,1048.50,1049.00,1834,2467,4301.00
10/08/2004,13:25,1049.00,1049.25,1048.50,1048.75,355,1474,1829.00
10/08/2004,13:26,1048.75,1049.25,1048.75,1049.00,865,269,1134.00
10/08/2004,13:27,1049.25,1049.25,1048.50,1048.75,351,625,976.00
10/08/2004,13:28,1048.75,1049.00,1048.50,1048.75,267,203,470.00
10/08/2004,13:29,1048.75,1048.75,1048.25,1048.75,415,1477,1892.00
10/08/2004,13:30,1048.50,1048.75,1047.50,1047.50,1280,5727,7007.00
10/08/2004,13:31,1047.50,1047.75,1047.25,1047.75,1982,1862,3844.00
10/08/2004,13:32,1047.75,1048.00,1047.75,1048.00,702,241,943.00
10/08/2004,13:33,1048.00,1048.75,1048.00,1048.25,1284,570,1854.00
10/08/2004,13:34,1048.25,1048.25,1048.00,1048.25,706,405,1111.00
10/08/2004,13:35,1048.25,1048.75,1048.25,1048.50,1343,528,1871.00
10/08/2004,13:36,1048.50,1048.75,1048.25,1048.25,132,683,815.00
10/08/2004,13:37,1048.50,1048.50,1048.00,1048.25,282,274,556.00
10/08/2004,13:38,1048.25,1048.50,1048.00,1048.00,591,154,745.00
10/08/2004,13:39,1048.00,1048.75,1048.00,1048.50,901,846,1747.00
10/08/2004,13:40,1048.75,1048.75,1048.50,1048.50,73,129,202.00
10/08/2004,13:41,1048.75,1048.75,1048.50,1048.75,676,127,803.00
10/08/2004,13:42,1048.75,1048.75,1048.50,1048.50,71,43,114.00
10/08/2004,13:43,1048.50,1048.75,1048.25,1048.25,122,1209,1331.00
10/08/2004,13:44,1048.00,1048.50,1048.00,1048.00,413,351,764.00
10/08/2004,13:45,1048.00,1048.25,1047.75,1048.00,50,974,1024.00
10/08/2004,13:46,1047.75,1048.00,1047.25,1047.75,183,1645,1828.00
10/08/2004,13:47,1047.50,1047.75,1047.00,1047.25,395,3137,3532.00
10/08/2004,13:48,1047.00,1047.50,1047.00,1047.25,967,344,1311.00
10/08/2004,13:49,1047.25,1047.25,1046.00,1046.50,611,3385,3996.00
10/08/2004,13:50,1046.50,1046.75,1046.50,1046.75,949,870,1819.00
10/08/2004,13:51,1046.75,1046.75,1046.00,1046.25,704,1803,2507.00
10/08/2004,13:52,1046.25,1046.50,1046.00,1046.25,863,1224,2087.00
10/08/2004,13:53,1046.25,1046.50,1046.00,1046.25,1318,626,1944.00
10/08/2004,13:54,1046.25,1046.75,1046.00,1046.25,1184,860,2044.00
10/08/2004,13:55,1046.50,1046.75,1046.25,1046.75,525,386,911.00
10/08/2004,13:56,1046.75,1046.75,1045.75,1046.00,676,1818,2494.00
10/08/2004,13:57,1046.00,1046.50,1046.00,1046.25,646,581,1227.00
10/08/2004,13:58,1046.25,1046.75,1046.25,1046.75,625,143,768.00
10/08/2004,13:59,1046.50,1047.00,1046.25,1046.50,1314,1561,2875.00
10/08/2004,14:00,1046.50,1046.50,1046.25,1046.50,298,428,726.00
10/08/2004,14:01,1046.25,1046.50,1046.00,1046.25,1210,673,1883.00
10/08/2004,14:02,1046.25,1046.75,1046.25,1046.50,697,549,1246.00
10/08/2004,14:03,1046.75,1046.75,1046.50,1046.75,235,14,249.00
10/08/2004,14:04,1046.75,1046.75,1046.25,1046.50,789,649,1438.00
10/08/2004,14:05,1046.50,1046.75,1046.25,1046.50,387,633,1020.00
10/08/2004,14:06,1046.50,1047.50,1046.50,1047.00,1986,1506,3492.00
10/08/2004,14:07,1047.00,1047.25,1047.00,1047.25,512,110,622.00
10/08/2004,14:08,1047.25,1047.50,1047.00,1047.25,556,855,1411.00
10/08/2004,14:09,1047.25,1047.75,1047.25,1047.25,1402,1511,2913.00
10/08/2004,14:10,1047.00,1048.00,1047.00,1047.75,1320,1235,2555.00
10/08/2004,14:11,1047.75,1047.75,1047.25,1047.50,459,483,942.00
10/08/2004,14:12,1047.50,1047.50,1047.25,1047.25,543,896,1439.00
10/08/2004,14:13,1047.25,1047.50,1047.00,1047.00,36,307,343.00
10/08/2004,14:14,1047.25,1047.25,1047.00,1047.25,116,144,260.00
10/08/2004,14:15,1047.25,1047.25,1047.00,1047.00,235,641,876.00
10/08/2004,14:16,1047.00,1047.25,1047.00,1047.00,183,247,430.00
10/08/2004,14:17,1047.00,1047.00,1046.75,1046.75,468,348,816.00
10/08/2004,14:18,1047.00,1047.00,1046.25,1046.25,376,1920,2296.00
10/08/2004,14:19,1046.25,1046.50,1046.00,1046.25,699,802,1501.00
10/08/2004,14:20,1046.25,1046.25,1045.50,1045.75,706,2212,2918.00
10/08/2004,14:21,1045.75,1046.50,1045.75,1046.25,1068,185,1253.00
10/08/2004,14:22,1046.50,1046.75,1046.25,1046.25,1272,930,2202.00
10/08/2004,14:23,1046.25,1047.00,1046.25,1046.75,948,386,1334.00
10/08/2004,14:24,1046.75,1047.50,1046.75,1047.25,1443,255,1698.00
10/08/2004,14:25,1047.25,1047.75,1047.00,1047.00,527,662,1189.00
10/08/2004,14:26,1047.25,1047.25,1046.75,1047.00,123,282,405.00
10/08/2004,14:27,1047.00,1047.00,1046.50,1047.00,510,924,1434.00
10/08/2004,14:28,1047.00,1047.50,1047.00,1047.25,1761,647,2408.00
10/08/2004,14:29,1047.25,1047.25,1046.75,1047.25,1086,667,1753.00
10/08/2004,14:30,1047.25,1047.50,1047.00,1047.25,106,1196,1302.00
10/08/2004,14:31,1047.00,1047.25,1046.75,1047.00,223,483,706.00
10/08/2004,14:32,1047.00,1047.00,1046.25,1046.25,198,1829,2027.00
10/08/2004,14:33,1046.25,1046.25,1045.75,1046.00,435,2205,2640.00
10/08/2004,14:34,1046.25,1046.50,1046.00,1046.50,829,645,1474.00
10/08/2004,14:35,1046.50,1047.00,1046.25,1046.50,978,322,1300.00
10/08/2004,14:36,1046.50,1047.00,1046.50,1046.75,496,330,826.00
10/08/2004,14:37,1046.75,1046.75,1046.50,1046.75,124,121,245.00
10/08/2004,14:38,1046.50,1046.75,1046.50,1046.75,50,624,674.00
10/08/2004,14:39,1046.75,1047.25,1046.50,1046.75,692,524,1216.00
10/08/2004,14:40,1046.75,1047.00,1046.75,1046.75,94,248,342.00
10/08/2004,14:41,1046.75,1047.00,1046.50,1046.50,396,1337,1733.00
10/08/2004,14:42,1046.50,1046.75,1046.50,1046.50,826,52,878.00
10/08/2004,14:43,1046.75,1046.75,1046.50,1046.75,328,710,1038.00
10/08/2004,14:44,1046.50,1046.75,1046.50,1046.75,60,129,189.00
10/08/2004,14:45,1046.75,1047.00,1046.50,1047.00,2202,461,2663.00
10/08/2004,14:46,1047.00,1047.25,1046.75,1047.00,423,278,701.00
10/08/2004,14:47,1046.75,1047.25,1046.75,1047.25,586,508,1094.00
10/08/2004,14:48,1047.00,1047.50,1047.00,1047.50,1315,400,1715.00
10/08/2004,14:49,1047.50,1048.25,1047.25,1048.00,3802,1086,4888.00
10/08/2004,14:50,1048.00,1048.25,1047.75,1048.00,1490,363,1853.00
10/08/2004,14:51,1048.25,1048.25,1048.00,1048.25,994,352,1346.00
10/08/2004,14:52,1048.25,1048.25,1047.75,1048.00,810,788,1598.00
10/08/2004,14:53,1048.00,1048.00,1047.75,1047.75,551,1248,1799.00
10/08/2004,14:54,1047.75,1048.50,1047.75,1048.25,1558,653,2211.00
10/08/2004,14:55,1048.00,1048.75,1048.00,1048.75,2592,832,3424.00
10/08/2004,14:56,1048.75,1049.00,1048.50,1048.75,2994,631,3625.00
10/08/2004,14:57,1048.50,1049.00,1048.50,1048.50,2413,450,2863.00
10/08/2004,14:58,1048.75,1048.75,1048.00,1048.00,257,2314,2571.00
10/08/2004,14:59,1048.00,1048.25,1048.00,1048.00,453,2308,2761.00
10/08/2004,15:00,1048.00,1048.25,1047.50,1047.75,3848,1806,5654.00
10/08/2004,15:01,1048.00,1048.25,1047.00,1047.50,2078,5422,7500.00
10/08/2004,15:02,1047.25,1047.50,1047.00,1047.50,693,897,1590.00
10/08/2004,15:03,1047.50,1047.50,1047.25,1047.50,151,1052,1203.00
10/08/2004,15:04,1047.25,1048.00,1047.25,1047.75,2328,527,2855.00
10/08/2004,15:05,1047.75,1048.00,1047.50,1047.75,645,593,1238.00
10/08/2004,15:06,1047.75,1048.00,1047.50,1047.50,160,477,637.00
10/08/2004,15:07,1047.50,1047.75,1047.50,1047.50,311,890,1201.00
10/08/2004,15:08,1047.75,1047.75,1047.25,1047.50,125,220,345.00
10/08/2004,15:09,1047.50,1047.50,1047.25,1047.50,89,340,429.00
10/08/2004,15:10,1047.50,1047.50,1046.75,1046.75,1503,1490,2993.00
10/08/2004,15:11,1047.00,1047.00,1046.75,1047.00,288,141,429.00
10/08/2004,15:12,1047.00,1047.25,1046.75,1047.00,955,521,1476.00
10/08/2004,15:13,1047.00,1047.00,1046.75,1046.75,174,520,694.00
10/08/2004,15:14,1047.00,1047.00,1046.50,1046.50,454,885,1339.00
10/08/2004,15:15,1046.50,1047.75,1046.50,1047.25,2471,1411,3882.00
10/08/2004,15:16,1047.50,1047.75,1047.25,1047.25,17,10,27.00
10/10/2004,17:01,1047.25,1048.00,1047.25,1048.00,103,183,286.00
10/10/2004,17:02,1048.00,1048.50,1048.00,1048.50,129,0,129.00
10/10/2004,17:03,1048.25,1048.75,1048.25,1048.75,101,5,106.00
10/10/2004,17:04,1048.50,1048.75,1048.50,1048.75,104,21,125.00
10/10/2004,17:05,1048.75,1049.00,1048.75,1049.00,27,0,27.00
10/10/2004,17:06,1049.00,1049.25,1049.00,1049.00,79,31,110.00
10/10/2004,17:07,1048.75,1049.00,1048.75,1049.00,34,1,35.00
10/10/2004,17:08,1049.00,1049.25,1049.00,1049.00,115,2,117.00
10/10/2004,17:09,1049.25,1049.25,1049.00,1049.25,75,5,80.00
10/10/2004,17:10,1049.25,1049.25,1049.25,1049.25,34,0,34.00
10/10/2004,17:11,1049.25,1049.25,1049.00,1049.00,26,6,32.00
10/10/2004,17:12,1049.00,1049.00,1049.00,1049.00,0,20,20.00
10/10/2004,17:13,1049.00,1049.00,1048.75,1048.75,0,145,145.00
10/10/2004,17:14,1048.75,1048.75,1048.75,1048.75,0,11,11.00
10/10/2004,17:15,1048.75,1048.75,1048.75,1048.75,0,19,19.00
10/10/2004,17:16,1048.75,1048.75,1048.75,1048.75,0,14,14.00
10/10/2004,17:17,1049.00,1049.00,1049.00,1049.00,202,0,202.00
10/10/2004,17:18,1049.00,1049.00,1049.00,1049.00,6,0,6.00
10/10/2004,17:19,1049.00,1049.00,1049.00,1049.00,8,0,8.00
10/10/2004,17:21,1049.00,1049.00,1049.00,1049.00,36,0,36.00
10/10/2004,17:22,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/10/2004,17:24,1049.00,1049.25,1049.00,1049.00,5,1,6.00
10/10/2004,17:25,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/10/2004,17:28,1049.25,1049.25,1049.25,1049.25,118,0,118.00
10/10/2004,17:29,1049.25,1049.25,1049.25,1049.25,106,0,106.00
10/10/2004,17:30,1049.25,1049.50,1049.25,1049.50,6,12,18.00
10/10/2004,17:31,1049.50,1049.50,1049.25,1049.25,1,16,17.00
10/10/2004,17:32,1049.25,1049.25,1049.25,1049.25,0,20,20.00
10/10/2004,17:33,1049.25,1049.50,1049.25,1049.25,4,11,15.00
10/10/2004,17:34,1049.25,1049.25,1049.25,1049.25,0,35,35.00
10/10/2004,17:36,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/10/2004,17:37,1049.25,1049.25,1049.25,1049.25,0,11,11.00
10/10/2004,17:40,1049.00,1049.00,1049.00,1049.00,0,2,2.00
10/10/2004,17:42,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/10/2004,17:43,1049.00,1049.00,1049.00,1049.00,0,10,10.00
10/10/2004,17:44,1049.00,1049.00,1049.00,1049.00,0,6,6.00
10/10/2004,17:45,1049.00,1049.00,1049.00,1049.00,0,20,20.00
10/10/2004,17:46,1048.75,1049.00,1048.75,1048.75,24,4,28.00
10/10/2004,17:47,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/10/2004,17:52,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/10/2004,17:53,1049.00,1049.25,1049.00,1049.25,54,1,55.00
10/10/2004,17:54,1049.25,1049.25,1049.25,1049.25,5,0,5.00
10/10/2004,17:55,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/10/2004,17:56,1049.25,1049.50,1049.25,1049.50,63,0,63.00
10/10/2004,17:57,1049.50,1049.75,1049.50,1049.75,12,0,12.00
10/10/2004,17:58,1049.50,1049.75,1049.50,1049.50,2,8,10.00
10/10/2004,17:59,1049.50,1049.50,1049.50,1049.50,0,6,6.00
10/10/2004,18:00,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/10/2004,18:03,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/10/2004,18:04,1049.50,1049.50,1049.50,1049.50,0,92,92.00
10/10/2004,18:05,1049.50,1049.50,1049.50,1049.50,0,13,13.00
10/10/2004,18:06,1049.50,1049.50,1049.50,1049.50,0,7,7.00
10/10/2004,18:07,1049.50,1049.50,1049.50,1049.50,0,7,7.00
10/10/2004,18:09,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/10/2004,18:11,1049.50,1049.50,1049.50,1049.50,30,0,30.00
10/10/2004,18:12,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/10/2004,18:14,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/10/2004,18:15,1049.75,1049.75,1049.75,1049.75,186,0,186.00
10/10/2004,18:16,1049.75,1050.00,1049.75,1049.75,26,5,31.00
10/10/2004,18:17,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/10/2004,18:18,1049.50,1049.75,1049.50,1049.75,2,1,3.00
10/10/2004,18:20,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/10/2004,18:21,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/10/2004,18:22,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/10/2004,18:23,1049.50,1049.50,1049.50,1049.50,0,24,24.00
10/10/2004,18:25,1049.50,1049.50,1049.50,1049.50,0,46,46.00
10/10/2004,18:26,1049.50,1049.50,1049.50,1049.50,0,60,60.00
10/10/2004,18:27,1049.50,1049.50,1049.50,1049.50,0,20,20.00
10/10/2004,18:28,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/10/2004,18:32,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/10/2004,18:38,1049.50,1049.50,1049.50,1049.50,0,5,5.00
10/10/2004,18:39,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/10/2004,18:44,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/10/2004,18:46,1049.50,1049.50,1049.50,1049.50,0,51,51.00
10/10/2004,18:47,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/10/2004,18:48,1049.50,1049.75,1049.50,1049.75,94,8,102.00
10/10/2004,18:49,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/10/2004,18:51,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/10/2004,18:54,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,18:55,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/10/2004,18:56,1049.75,1049.75,1049.75,1049.75,6,0,6.00
10/10/2004,18:57,1049.75,1049.75,1049.75,1049.75,65,0,65.00
10/10/2004,18:58,1049.75,1049.75,1049.75,1049.75,4,0,4.00
10/10/2004,19:00,1049.75,1049.75,1049.75,1049.75,7,0,7.00
10/10/2004,19:07,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,19:10,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/10/2004,19:11,1049.50,1049.50,1049.50,1049.50,0,9,9.00
10/10/2004,19:13,1049.50,1049.50,1049.50,1049.50,0,5,5.00
10/10/2004,19:14,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,19:15,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,19:16,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/10/2004,19:18,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/10/2004,19:19,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/10/2004,19:22,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/10/2004,19:24,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/10/2004,19:26,1049.50,1049.50,1049.50,1049.50,0,14,14.00
10/10/2004,19:28,1049.75,1049.75,1049.50,1049.50,5,1,6.00
10/10/2004,19:31,1049.50,1049.50,1049.50,1049.50,0,15,15.00
10/10/2004,19:34,1049.50,1049.50,1049.25,1049.50,6,15,21.00
10/10/2004,19:35,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/10/2004,19:36,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,19:37,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,19:39,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,19:42,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/10/2004,19:43,1049.25,1049.25,1049.25,1049.25,0,35,35.00
10/10/2004,19:44,1049.25,1049.25,1049.25,1049.25,0,3,3.00
10/10/2004,19:45,1049.25,1049.25,1049.00,1049.00,0,35,35.00
10/10/2004,19:48,1049.25,1049.25,1049.25,1049.25,7,0,7.00
10/10/2004,19:53,1049.50,1049.50,1049.50,1049.50,4,0,4.00
10/10/2004,19:54,1049.50,1049.50,1049.50,1049.50,45,0,45.00
10/10/2004,19:55,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,19:56,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/10/2004,19:57,1049.50,1049.50,1049.25,1049.25,4,2,6.00
10/10/2004,19:58,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/10/2004,19:59,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/10/2004,20:00,1049.50,1049.50,1049.50,1049.50,15,0,15.00
10/10/2004,20:04,1049.25,1049.25,1049.25,1049.25,0,6,6.00
10/10/2004,20:05,1049.25,1049.50,1049.25,1049.50,1,2,3.00
10/10/2004,20:06,1049.25,1049.25,1049.00,1049.00,0,41,41.00
10/10/2004,20:07,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/10/2004,20:08,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/10/2004,20:09,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/10/2004,20:11,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/10/2004,20:14,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/10/2004,20:22,1049.25,1049.25,1049.25,1049.25,65,0,65.00
10/10/2004,20:26,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/10/2004,20:29,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,20:30,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/10/2004,20:34,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,20:40,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,20:42,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,20:46,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/10/2004,20:47,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/10/2004,20:51,1049.50,1049.50,1049.50,1049.50,50,0,50.00
10/10/2004,20:52,1049.50,1049.50,1049.50,1049.50,3,0,3.00
10/10/2004,20:54,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/10/2004,20:55,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/10/2004,20:56,1049.75,1049.75,1049.75,1049.75,48,0,48.00
10/10/2004,20:57,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/10/2004,20:59,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/10/2004,21:01,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/10/2004,21:03,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/10/2004,21:04,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/10/2004,21:08,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/10/2004,21:09,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,21:11,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,21:12,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/10/2004,21:13,1049.50,1049.75,1049.50,1049.75,1,1,2.00
10/10/2004,21:14,1049.75,1049.75,1049.75,1049.75,55,0,55.00
10/10/2004,21:16,1049.75,1049.75,1049.50,1049.50,1,2,3.00
10/10/2004,21:18,1049.50,1049.50,1049.50,1049.50,0,32,32.00
10/10/2004,21:21,1049.50,1049.50,1049.50,1049.50,0,20,20.00
10/10/2004,21:24,1049.50,1049.50,1049.25,1049.25,0,3,3.00
10/10/2004,21:25,1049.75,1049.75,1049.50,1049.50,1,1,2.00
10/10/2004,21:26,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/10/2004,21:30,1049.50,1049.75,1049.50,1049.75,2,1,3.00
10/10/2004,21:31,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/10/2004,21:32,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/10/2004,21:36,1049.50,1049.75,1049.50,1049.75,50,1,51.00
10/10/2004,21:37,1049.75,1049.75,1049.75,1049.75,30,0,30.00
10/10/2004,21:38,1049.75,1049.75,1049.50,1049.75,11,1,12.00
10/10/2004,21:39,1049.75,1049.75,1049.75,1049.75,92,0,92.00
10/10/2004,21:40,1049.75,1049.75,1049.50,1049.75,40,2,42.00
10/10/2004,21:41,1049.75,1049.75,1049.75,1049.75,53,0,53.00
10/10/2004,21:43,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,21:44,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,21:46,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/10/2004,21:48,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/10/2004,21:52,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/10/2004,21:56,1049.50,1049.50,1049.50,1049.50,0,5,5.00
10/10/2004,22:00,1049.50,1049.75,1049.50,1049.75,49,25,74.00
10/10/2004,22:02,1049.75,1049.75,1049.75,1049.75,25,0,25.00
10/10/2004,22:03,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/10/2004,22:04,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/10/2004,22:05,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/10/2004,22:06,1049.75,1049.75,1049.75,1049.75,0,10,10.00
10/10/2004,22:12,1049.75,1049.75,1049.75,1049.75,0,3,3.00
10/10/2004,22:14,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/10/2004,22:20,1049.75,1049.75,1049.75,1049.75,0,3,3.00
10/10/2004,22:21,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/10/2004,22:26,1050.00,1050.00,1050.00,1050.00,93,0,93.00
10/10/2004,22:27,1050.25,1050.25,1050.00,1050.00,7,2,9.00
10/10/2004,22:28,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/10/2004,22:29,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/10/2004,22:30,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/10/2004,22:31,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/10/2004,22:35,1050.00,1050.00,1049.75,1049.75,0,30,30.00
10/10/2004,22:36,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/10/2004,22:37,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/10/2004,22:38,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/10/2004,22:40,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/10/2004,22:41,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/10/2004,22:42,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/10/2004,22:43,1050.00,1050.00,1049.75,1049.75,1,2,3.00
10/10/2004,22:44,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/10/2004,22:47,1050.25,1050.25,1050.25,1050.25,3,0,3.00
10/10/2004,22:49,1050.25,1050.25,1050.00,1050.00,1,1,2.00
10/10/2004,22:50,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/10/2004,22:51,1050.00,1050.00,1050.00,1050.00,0,3,3.00
10/10/2004,22:55,1050.00,1050.25,1050.00,1050.25,4,5,9.00
10/10/2004,22:56,1050.25,1050.25,1050.00,1050.00,22,25,47.00
10/10/2004,22:58,1050.25,1050.25,1050.25,1050.25,25,0,25.00
10/10/2004,22:59,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/10/2004,23:01,1050.25,1050.25,1050.25,1050.25,12,0,12.00
10/10/2004,23:03,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/10/2004,23:07,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/10/2004,23:08,1050.00,1050.00,1050.00,1050.00,0,20,20.00
10/10/2004,23:11,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/10/2004,23:13,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/10/2004,23:15,1050.00,1050.00,1050.00,1050.00,0,3,3.00
10/10/2004,23:16,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/10/2004,23:18,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/10/2004,23:19,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/10/2004,23:20,1050.00,1050.25,1050.00,1050.25,5,1,6.00
10/10/2004,23:23,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/10/2004,23:26,1050.00,1050.25,1050.00,1050.25,1,1,2.00
10/10/2004,23:27,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/10/2004,23:31,1050.25,1050.25,1050.00,1050.00,4,2,6.00
10/10/2004,23:34,1050.00,1050.00,1050.00,1050.00,0,24,24.00
10/10/2004,23:35,1050.00,1050.00,1050.00,1050.00,0,9,9.00
10/10/2004,23:36,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/10/2004,23:43,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/10/2004,23:45,1050.00,1050.00,1050.00,1050.00,32,0,32.00
10/10/2004,23:46,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/10/2004,23:48,1050.00,1050.00,1050.00,1050.00,5,0,5.00
10/10/2004,23:50,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/10/2004,23:51,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/10/2004,23:53,1050.00,1050.00,1049.75,1049.75,1,1,2.00
10/10/2004,23:59,1049.75,1049.75,1049.75,1049.75,0,40,40.00
10/11/2004,00:07,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,00:10,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,00:17,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,00:19,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,00:22,1049.75,1050.00,1049.75,1050.00,5,5,10.00
10/11/2004,00:26,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,00:29,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/11/2004,00:30,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,00:40,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,00:42,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/11/2004,00:43,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,00:45,1049.75,1049.75,1049.75,1049.75,0,25,25.00
10/11/2004,00:48,1050.00,1050.00,1050.00,1050.00,40,0,40.00
10/11/2004,00:51,1050.00,1050.00,1050.00,1050.00,5,0,5.00
10/11/2004,00:53,1050.00,1050.25,1050.00,1050.00,2,1,3.00
10/11/2004,00:54,1050.00,1050.00,1050.00,1050.00,0,7,7.00
10/11/2004,00:56,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/11/2004,00:59,1050.00,1050.00,1050.00,1050.00,0,4,4.00
10/11/2004,01:01,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,01:02,1049.75,1050.25,1049.75,1050.25,74,1,75.00
10/11/2004,01:04,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/11/2004,01:05,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/11/2004,01:06,1050.00,1050.00,1050.00,1050.00,0,8,8.00
10/11/2004,01:07,1050.00,1050.00,1049.75,1049.75,0,13,13.00
10/11/2004,01:09,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,01:11,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,01:12,1050.25,1050.25,1050.00,1050.00,1,3,4.00
10/11/2004,01:13,1050.00,1050.00,1050.00,1050.00,0,3,3.00
10/11/2004,01:14,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/11/2004,01:16,1049.75,1049.75,1049.50,1049.50,0,109,109.00
10/11/2004,01:17,1049.50,1049.50,1049.25,1049.25,0,15,15.00
10/11/2004,01:18,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/11/2004,01:19,1049.50,1049.50,1049.50,1049.50,13,0,13.00
10/11/2004,01:21,1049.75,1049.75,1049.75,1049.75,10,0,10.00
10/11/2004,01:22,1049.75,1049.75,1049.75,1049.75,4,0,4.00
10/11/2004,01:23,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,01:26,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,01:30,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,01:31,1049.75,1049.75,1049.75,1049.75,0,22,22.00
10/11/2004,01:32,1049.50,1049.50,1049.50,1049.50,0,7,7.00
10/11/2004,01:33,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/11/2004,01:36,1049.50,1049.50,1049.50,1049.50,0,10,10.00
10/11/2004,01:41,1049.50,1049.50,1049.50,1049.50,0,23,23.00
10/11/2004,01:42,1049.75,1049.75,1049.50,1049.50,1,5,6.00
10/11/2004,01:43,1049.50,1049.50,1049.50,1049.50,0,6,6.00
10/11/2004,01:44,1049.50,1049.50,1049.50,1049.50,0,20,20.00
10/11/2004,01:47,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/11/2004,01:50,1049.50,1049.50,1049.25,1049.25,4,21,25.00
10/11/2004,01:51,1049.25,1049.25,1049.00,1049.00,0,26,26.00
10/11/2004,01:53,1049.25,1049.25,1049.25,1049.25,8,0,8.00
10/11/2004,01:54,1049.25,1049.25,1049.25,1049.25,3,0,3.00
10/11/2004,01:55,1049.25,1049.25,1049.25,1049.25,19,0,19.00
10/11/2004,02:00,1049.25,1049.25,1049.25,1049.25,18,0,18.00
10/11/2004,02:01,1049.25,1049.50,1049.00,1049.25,95,72,167.00
10/11/2004,02:02,1049.50,1049.50,1049.00,1049.25,16,57,73.00
10/11/2004,02:03,1049.25,1049.25,1049.00,1049.00,42,200,242.00
10/11/2004,02:04,1048.75,1048.75,1048.75,1048.75,0,85,85.00
10/11/2004,02:05,1048.75,1049.00,1048.75,1049.00,29,18,47.00
10/11/2004,02:06,1048.75,1049.25,1048.75,1049.00,45,28,73.00
10/11/2004,02:07,1049.25,1049.25,1049.25,1049.25,5,0,5.00
10/11/2004,02:08,1049.25,1049.50,1049.00,1049.25,67,7,74.00
10/11/2004,02:09,1049.25,1049.50,1049.25,1049.50,26,8,34.00
10/11/2004,02:10,1049.25,1049.50,1049.00,1049.00,10,18,28.00
10/11/2004,02:11,1049.00,1049.25,1049.00,1049.25,22,7,29.00
10/11/2004,02:12,1049.25,1049.25,1049.25,1049.25,15,0,15.00
10/11/2004,02:13,1049.25,1049.25,1049.00,1049.00,6,41,47.00
10/11/2004,02:14,1049.00,1049.00,1048.75,1049.00,27,18,45.00
10/11/2004,02:15,1049.00,1049.00,1048.75,1048.75,11,95,106.00
10/11/2004,02:16,1048.75,1048.75,1048.75,1048.75,0,49,49.00
10/11/2004,02:17,1048.75,1048.75,1048.50,1048.75,55,61,116.00
10/11/2004,02:18,1048.75,1048.75,1048.50,1048.50,11,33,44.00
10/11/2004,02:19,1048.50,1048.50,1048.50,1048.50,0,37,37.00
10/11/2004,02:20,1048.50,1048.50,1048.50,1048.50,0,79,79.00
10/11/2004,02:21,1048.25,1048.50,1048.25,1048.50,15,46,61.00
10/11/2004,02:22,1048.50,1048.50,1048.50,1048.50,30,0,30.00
10/11/2004,02:23,1048.50,1048.50,1048.50,1048.50,86,0,86.00
10/11/2004,02:24,1048.25,1048.25,1048.25,1048.25,0,65,65.00
10/11/2004,02:25,1048.50,1048.50,1048.00,1048.25,57,29,86.00
10/11/2004,02:26,1048.25,1048.25,1048.25,1048.25,23,0,23.00
10/11/2004,02:27,1048.50,1048.75,1048.25,1048.75,78,2,80.00
10/11/2004,02:28,1048.75,1048.75,1048.75,1048.75,44,0,44.00
10/11/2004,02:29,1049.00,1049.50,1049.00,1049.25,93,21,114.00
10/11/2004,02:30,1049.25,1049.50,1049.25,1049.50,9,6,15.00
10/11/2004,02:31,1049.25,1049.25,1049.25,1049.25,0,24,24.00
10/11/2004,02:32,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/11/2004,02:33,1049.25,1049.25,1049.25,1049.25,0,23,23.00
10/11/2004,02:34,1049.25,1049.25,1049.00,1049.00,0,101,101.00
10/11/2004,02:35,1049.00,1049.25,1049.00,1049.25,3,9,12.00
10/11/2004,02:36,1049.00,1049.25,1049.00,1049.25,43,7,50.00
10/11/2004,02:37,1049.50,1049.75,1049.50,1049.75,198,0,198.00
10/11/2004,02:38,1049.75,1049.75,1049.75,1049.75,6,0,6.00
10/11/2004,02:39,1049.50,1049.50,1049.25,1049.25,0,20,20.00
10/11/2004,02:40,1049.50,1049.50,1049.50,1049.50,54,0,54.00
10/11/2004,02:41,1049.25,1049.50,1049.25,1049.50,7,2,9.00
10/11/2004,02:42,1049.50,1049.75,1049.50,1049.50,11,4,15.00
10/11/2004,02:43,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/11/2004,02:44,1049.25,1049.25,1049.25,1049.25,0,41,41.00
10/11/2004,02:45,1049.25,1049.25,1049.00,1049.25,4,31,35.00
10/11/2004,02:46,1049.25,1049.25,1049.25,1049.25,48,0,48.00
10/11/2004,02:47,1049.50,1049.50,1049.25,1049.25,1,5,6.00
10/11/2004,02:48,1049.50,1049.50,1049.25,1049.25,8,6,14.00
10/11/2004,02:49,1049.00,1049.25,1049.00,1049.25,5,1,6.00
10/11/2004,02:50,1049.25,1049.25,1049.00,1049.00,3,10,13.00
10/11/2004,02:51,1049.00,1049.00,1049.00,1049.00,0,28,28.00
10/11/2004,02:52,1049.00,1049.00,1048.75,1049.00,8,10,18.00
10/11/2004,02:53,1049.00,1049.00,1049.00,1049.00,13,0,13.00
10/11/2004,02:55,1049.25,1049.50,1049.00,1049.50,72,7,79.00
10/11/2004,02:56,1049.25,1049.25,1049.00,1049.00,0,18,18.00
10/11/2004,02:58,1048.75,1049.00,1048.75,1049.00,1,7,8.00
10/11/2004,02:59,1048.75,1048.75,1048.25,1048.50,9,68,77.00
10/11/2004,03:00,1048.50,1048.50,1048.50,1048.50,30,0,30.00
10/11/2004,03:01,1048.50,1048.50,1048.25,1048.50,43,13,56.00
10/11/2004,03:02,1048.50,1048.50,1048.50,1048.50,17,0,17.00
10/11/2004,03:03,1048.25,1048.25,1048.00,1048.00,0,146,146.00
10/11/2004,03:04,1048.00,1048.25,1048.00,1048.25,19,45,64.00
10/11/2004,03:05,1048.25,1048.25,1048.25,1048.25,37,0,37.00
10/11/2004,03:06,1048.25,1048.25,1048.00,1048.25,5,11,16.00
10/11/2004,03:07,1048.25,1048.25,1048.25,1048.25,21,0,21.00
10/11/2004,03:08,1048.25,1048.25,1048.00,1048.00,1,25,26.00
10/11/2004,03:09,1048.00,1048.00,1048.00,1048.00,0,19,19.00
10/11/2004,03:10,1047.75,1047.75,1047.75,1047.75,0,150,150.00
10/11/2004,03:11,1047.75,1047.75,1047.75,1047.75,0,103,103.00
10/11/2004,03:13,1047.75,1047.75,1047.75,1047.75,0,12,12.00
10/11/2004,03:14,1048.00,1048.00,1048.00,1048.00,31,0,31.00
10/11/2004,03:15,1048.00,1048.00,1047.75,1047.75,5,82,87.00
10/11/2004,03:16,1047.75,1047.75,1047.75,1047.75,0,53,53.00
10/11/2004,03:17,1047.75,1047.75,1047.75,1047.75,0,4,4.00
10/11/2004,03:18,1047.50,1047.75,1047.25,1047.75,14,166,180.00
10/11/2004,03:19,1047.75,1047.75,1047.75,1047.75,19,0,19.00
10/11/2004,03:20,1047.75,1047.75,1047.75,1047.75,30,0,30.00
10/11/2004,03:21,1047.50,1047.75,1047.50,1047.50,47,146,193.00
10/11/2004,03:22,1047.50,1047.75,1047.50,1047.75,1,2,3.00
10/11/2004,03:23,1047.50,1047.50,1047.25,1047.25,0,97,97.00
10/11/2004,03:24,1047.25,1047.50,1047.25,1047.50,2,53,55.00
10/11/2004,03:25,1047.50,1047.75,1047.50,1047.75,39,0,39.00
10/11/2004,03:26,1047.50,1047.75,1047.50,1047.75,8,12,20.00
10/11/2004,03:27,1047.75,1047.75,1047.75,1047.75,8,0,8.00
10/11/2004,03:28,1047.75,1047.75,1047.75,1047.75,4,0,4.00
10/11/2004,03:29,1047.75,1048.00,1047.75,1048.00,23,0,23.00
10/11/2004,03:30,1047.75,1047.75,1047.75,1047.75,0,1,1.00
10/11/2004,03:31,1047.75,1047.75,1047.75,1047.75,0,12,12.00
10/11/2004,03:32,1048.00,1048.00,1048.00,1048.00,20,0,20.00
10/11/2004,03:33,1048.00,1048.00,1048.00,1048.00,11,0,11.00
10/11/2004,03:34,1048.00,1048.00,1048.00,1048.00,11,0,11.00
10/11/2004,03:35,1047.75,1047.75,1047.75,1047.75,0,5,5.00
10/11/2004,03:36,1047.75,1048.00,1047.75,1048.00,17,10,27.00
10/11/2004,03:37,1048.25,1048.25,1048.25,1048.25,19,0,19.00
10/11/2004,03:39,1048.25,1048.50,1048.25,1048.25,13,17,30.00
10/11/2004,03:41,1048.25,1048.25,1048.00,1048.00,0,14,14.00
10/11/2004,03:42,1048.00,1048.00,1048.00,1048.00,0,31,31.00
10/11/2004,03:43,1048.25,1048.25,1048.00,1048.00,4,15,19.00
10/11/2004,03:45,1048.25,1048.25,1048.25,1048.25,6,0,6.00
10/11/2004,03:46,1048.25,1048.25,1048.25,1048.25,7,0,7.00
10/11/2004,03:47,1048.50,1048.50,1048.25,1048.50,6,5,11.00
10/11/2004,03:48,1048.50,1048.50,1048.50,1048.50,1,0,1.00
10/11/2004,03:49,1048.50,1048.50,1048.50,1048.50,37,0,37.00
10/11/2004,03:50,1048.25,1048.75,1048.25,1048.50,12,10,22.00
10/11/2004,03:51,1048.75,1048.75,1048.50,1048.50,2,29,31.00
10/11/2004,03:52,1048.50,1048.50,1048.50,1048.50,0,3,3.00
10/11/2004,03:55,1048.75,1048.75,1048.75,1048.75,56,0,56.00
10/11/2004,03:56,1048.75,1048.75,1048.50,1048.75,23,10,33.00
10/11/2004,03:57,1048.75,1048.75,1048.75,1048.75,3,0,3.00
10/11/2004,03:58,1048.75,1049.00,1048.75,1049.00,6,0,6.00
10/11/2004,04:00,1048.75,1048.75,1048.75,1048.75,0,2,2.00
10/11/2004,04:01,1049.00,1049.00,1049.00,1049.00,15,0,15.00
10/11/2004,04:02,1049.00,1049.25,1049.00,1049.25,3,0,3.00
10/11/2004,04:03,1049.25,1049.25,1049.00,1049.25,41,10,51.00
10/11/2004,04:04,1049.50,1049.50,1049.25,1049.25,12,2,14.00
10/11/2004,04:05,1049.25,1049.50,1049.25,1049.50,95,2,97.00
10/11/2004,04:06,1049.50,1049.50,1049.50,1049.50,11,0,11.00
10/11/2004,04:07,1049.50,1049.50,1049.50,1049.50,30,0,30.00
10/11/2004,04:08,1049.50,1049.75,1049.50,1049.50,2,5,7.00
10/11/2004,04:10,1049.50,1049.75,1049.50,1049.50,43,29,72.00
10/11/2004,04:11,1049.75,1049.75,1049.75,1049.75,16,0,16.00
10/11/2004,04:12,1049.50,1049.75,1049.50,1049.75,34,1,35.00
10/11/2004,04:13,1049.75,1049.75,1049.75,1049.75,139,0,139.00
10/11/2004,04:14,1049.75,1049.75,1049.75,1049.75,4,0,4.00
10/11/2004,04:15,1049.75,1049.75,1049.75,1049.75,18,0,18.00
10/11/2004,04:16,1049.75,1050.00,1049.75,1050.00,91,0,91.00
10/11/2004,04:17,1050.00,1050.00,1050.00,1050.00,6,0,6.00
10/11/2004,04:18,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,04:19,1049.75,1049.75,1049.75,1049.75,0,19,19.00
10/11/2004,04:20,1049.75,1049.75,1049.75,1049.75,0,28,28.00
10/11/2004,04:21,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,04:22,1049.75,1050.00,1049.75,1050.00,81,18,99.00
10/11/2004,04:23,1050.00,1050.00,1050.00,1050.00,36,0,36.00
10/11/2004,04:24,1050.00,1050.00,1050.00,1050.00,5,0,5.00
10/11/2004,04:25,1049.75,1049.75,1049.75,1049.75,0,4,4.00
10/11/2004,04:26,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,04:27,1050.00,1050.00,1049.75,1050.00,28,2,30.00
10/11/2004,04:28,1050.00,1050.00,1050.00,1050.00,6,0,6.00
10/11/2004,04:30,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/11/2004,04:33,1050.00,1050.00,1050.00,1050.00,7,0,7.00
10/11/2004,04:34,1050.00,1050.50,1050.00,1050.50,94,0,94.00
10/11/2004,04:35,1050.25,1050.25,1050.25,1050.25,0,48,48.00
10/11/2004,04:36,1050.25,1050.50,1050.25,1050.50,37,13,50.00
10/11/2004,04:37,1050.25,1050.25,1050.25,1050.25,0,65,65.00
10/11/2004,04:38,1050.25,1050.25,1050.25,1050.25,0,15,15.00
10/11/2004,04:39,1050.50,1050.50,1050.50,1050.50,1,0,1.00
10/11/2004,04:40,1050.25,1050.25,1050.25,1050.25,0,23,23.00
10/11/2004,04:41,1050.25,1050.50,1050.25,1050.50,1,1,2.00
10/11/2004,04:43,1050.50,1050.50,1050.50,1050.50,74,0,74.00
10/11/2004,04:44,1050.75,1050.75,1050.25,1050.25,14,90,104.00
10/11/2004,04:45,1050.00,1050.25,1050.00,1050.25,47,21,68.00
10/11/2004,04:46,1050.25,1050.50,1050.25,1050.50,9,0,9.00
10/11/2004,04:47,1050.25,1050.25,1050.25,1050.25,0,30,30.00
10/11/2004,04:48,1050.25,1050.25,1050.25,1050.25,0,19,19.00
10/11/2004,04:49,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/11/2004,04:50,1050.50,1050.50,1050.50,1050.50,270,0,270.00
10/11/2004,04:51,1050.50,1050.75,1050.25,1050.75,23,34,57.00
10/11/2004,04:52,1050.50,1050.75,1050.50,1050.75,32,11,43.00
10/11/2004,04:53,1050.50,1050.50,1050.50,1050.50,0,16,16.00
10/11/2004,04:54,1050.50,1050.50,1050.50,1050.50,0,42,42.00
10/11/2004,04:55,1050.25,1050.25,1050.25,1050.25,0,46,46.00
10/11/2004,04:56,1050.00,1050.00,1050.00,1050.00,0,6,6.00
10/11/2004,04:57,1050.25,1050.25,1050.00,1050.00,2,12,14.00
10/11/2004,04:58,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/11/2004,04:59,1050.25,1050.25,1050.00,1050.25,5,20,25.00
10/11/2004,05:00,1050.00,1050.00,1049.75,1049.75,0,5,5.00
10/11/2004,05:01,1050.00,1050.00,1049.75,1050.00,63,1,64.00
10/11/2004,05:02,1049.75,1049.75,1049.75,1049.75,0,14,14.00
10/11/2004,05:03,1050.00,1050.00,1049.75,1049.75,7,16,23.00
10/11/2004,05:04,1049.75,1049.75,1049.75,1049.75,0,22,22.00
10/11/2004,05:05,1049.75,1049.75,1049.75,1049.75,0,84,84.00
10/11/2004,05:06,1049.75,1049.75,1049.50,1049.75,12,198,210.00
10/11/2004,05:07,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/11/2004,05:08,1049.50,1049.50,1049.50,1049.50,0,32,32.00
10/11/2004,05:09,1049.75,1049.75,1049.50,1049.50,27,10,37.00
10/11/2004,05:11,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/11/2004,05:12,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/11/2004,05:14,1049.50,1049.75,1049.50,1049.50,1,18,19.00
10/11/2004,05:15,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/11/2004,05:17,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/11/2004,05:18,1049.75,1049.75,1049.75,1049.75,22,0,22.00
10/11/2004,05:19,1049.50,1049.75,1049.50,1049.75,3,16,19.00
10/11/2004,05:20,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/11/2004,05:21,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/11/2004,05:22,1049.75,1049.75,1049.75,1049.75,143,0,143.00
10/11/2004,05:23,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/11/2004,05:24,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/11/2004,05:25,1049.75,1049.75,1049.75,1049.75,0,15,15.00
10/11/2004,05:27,1050.00,1050.00,1050.00,1050.00,15,0,15.00
10/11/2004,05:28,1050.00,1050.00,1050.00,1050.00,15,0,15.00
10/11/2004,05:29,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/11/2004,05:30,1049.75,1049.75,1049.50,1049.50,0,41,41.00
10/11/2004,05:32,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/11/2004,05:33,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/11/2004,05:34,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/11/2004,05:36,1049.50,1049.75,1049.50,1049.75,15,17,32.00
10/11/2004,05:40,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/11/2004,05:42,1049.50,1049.50,1049.50,1049.50,0,7,7.00
10/11/2004,05:44,1049.75,1049.75,1049.75,1049.75,18,0,18.00
10/11/2004,05:45,1049.75,1049.75,1049.75,1049.75,8,0,8.00
10/11/2004,05:46,1049.75,1049.75,1049.75,1049.75,29,0,29.00
10/11/2004,05:48,1049.75,1049.75,1049.50,1049.50,2,102,104.00
10/11/2004,05:49,1049.25,1049.50,1049.25,1049.50,5,13,18.00
10/11/2004,05:50,1049.50,1049.50,1049.50,1049.50,19,0,19.00
10/11/2004,05:51,1049.75,1049.75,1049.50,1049.50,2,6,8.00
10/11/2004,05:52,1049.50,1049.50,1049.25,1049.25,0,14,14.00
10/11/2004,05:53,1049.25,1049.50,1049.25,1049.50,1,2,3.00
10/11/2004,05:55,1049.25,1049.25,1049.25,1049.25,0,7,7.00
10/11/2004,05:56,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/11/2004,05:57,1049.25,1049.25,1049.00,1049.00,0,52,52.00
10/11/2004,05:59,1049.00,1049.00,1049.00,1049.00,0,84,84.00
10/11/2004,06:00,1049.00,1049.00,1049.00,1049.00,0,81,81.00
10/11/2004,06:01,1049.00,1049.00,1049.00,1049.00,0,6,6.00
10/11/2004,06:02,1049.00,1049.00,1049.00,1049.00,0,68,68.00
10/11/2004,06:03,1048.75,1048.75,1048.75,1048.75,0,24,24.00
10/11/2004,06:04,1049.00,1049.00,1049.00,1049.00,38,0,38.00
10/11/2004,06:05,1049.00,1049.00,1048.75,1048.75,1,6,7.00
10/11/2004,06:07,1048.75,1048.75,1048.75,1048.75,0,9,9.00
10/11/2004,06:08,1048.75,1048.75,1048.75,1048.75,0,7,7.00
10/11/2004,06:09,1048.75,1048.75,1048.75,1048.75,0,12,12.00
10/11/2004,06:10,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/11/2004,06:11,1049.00,1049.00,1049.00,1049.00,8,0,8.00
10/11/2004,06:12,1048.75,1048.75,1048.75,1048.75,0,2,2.00
10/11/2004,06:13,1048.75,1048.75,1048.75,1048.75,0,6,6.00
10/11/2004,06:14,1049.00,1049.00,1049.00,1049.00,2,0,2.00
10/11/2004,06:15,1048.75,1048.75,1048.75,1048.75,0,16,16.00
10/11/2004,06:16,1048.75,1048.75,1048.75,1048.75,0,21,21.00
10/11/2004,06:17,1048.75,1048.75,1048.75,1048.75,0,6,6.00
10/11/2004,06:18,1049.00,1049.00,1049.00,1049.00,31,0,31.00
10/11/2004,06:19,1049.00,1049.00,1049.00,1049.00,4,0,4.00
10/11/2004,06:20,1049.00,1049.00,1049.00,1049.00,23,0,23.00
10/11/2004,06:21,1049.00,1049.00,1049.00,1049.00,12,0,12.00
10/11/2004,06:22,1049.00,1049.00,1049.00,1049.00,17,0,17.00
10/11/2004,06:25,1049.00,1049.00,1049.00,1049.00,25,0,25.00
10/11/2004,06:26,1048.75,1049.00,1048.75,1048.75,2,3,5.00
10/11/2004,06:29,1048.75,1048.75,1048.75,1048.75,0,6,6.00
10/11/2004,06:30,1048.75,1049.00,1048.75,1049.00,2,2,4.00
10/11/2004,06:31,1048.75,1049.00,1048.75,1049.00,2,1,3.00
10/11/2004,06:32,1049.00,1049.00,1048.75,1048.75,1,1,2.00
10/11/2004,06:33,1048.75,1048.75,1048.75,1048.75,0,7,7.00
10/11/2004,06:34,1048.75,1048.75,1048.75,1048.75,0,11,11.00
10/11/2004,06:35,1048.75,1048.75,1048.75,1048.75,0,9,9.00
10/11/2004,06:36,1048.75,1048.75,1048.75,1048.75,0,5,5.00
10/11/2004,06:37,1048.75,1048.75,1048.75,1048.75,0,2,2.00
10/11/2004,06:38,1048.75,1048.75,1048.75,1048.75,0,15,15.00
10/11/2004,06:39,1048.50,1048.50,1048.50,1048.50,0,4,4.00
10/11/2004,06:41,1048.50,1048.50,1048.50,1048.50,0,1,1.00
10/11/2004,06:42,1048.50,1048.50,1048.50,1048.50,0,6,6.00
10/11/2004,06:43,1048.50,1048.75,1048.50,1048.50,1,146,147.00
10/11/2004,06:44,1048.50,1048.50,1048.50,1048.50,0,5,5.00
10/11/2004,06:45,1048.50,1048.50,1048.50,1048.50,0,84,84.00
10/11/2004,06:46,1048.50,1048.75,1048.50,1048.75,6,7,13.00
10/11/2004,06:47,1048.50,1048.50,1048.50,1048.50,0,2,2.00
10/11/2004,06:48,1048.75,1048.75,1048.75,1048.75,50,0,50.00
10/11/2004,06:49,1049.00,1049.00,1049.00,1049.00,5,0,5.00
10/11/2004,06:50,1048.75,1048.75,1048.75,1048.75,0,7,7.00
10/11/2004,06:51,1049.00,1049.00,1048.75,1048.75,1,30,31.00
10/11/2004,06:52,1048.75,1048.75,1048.75,1048.75,0,33,33.00
10/11/2004,06:53,1048.50,1048.75,1048.50,1048.75,9,1,10.00
10/11/2004,06:54,1048.50,1048.50,1048.50,1048.50,0,6,6.00
10/11/2004,06:56,1048.50,1048.50,1048.50,1048.50,0,2,2.00
10/11/2004,06:57,1048.75,1048.75,1048.75,1048.75,1,0,1.00
10/11/2004,06:58,1048.50,1048.50,1048.50,1048.50,0,7,7.00
10/11/2004,06:59,1048.75,1048.75,1048.75,1048.75,1,0,1.00
10/11/2004,07:01,1048.75,1048.75,1048.75,1048.75,54,0,54.00
10/11/2004,07:02,1048.75,1048.75,1048.75,1048.75,18,0,18.00
10/11/2004,07:04,1048.75,1048.75,1048.50,1048.50,10,1,11.00
10/11/2004,07:05,1048.75,1048.75,1048.50,1048.50,14,6,20.00
10/11/2004,07:06,1048.50,1048.50,1048.50,1048.50,0,1,1.00
10/11/2004,07:07,1048.75,1048.75,1048.75,1048.75,37,0,37.00
10/11/2004,07:08,1048.75,1048.75,1048.50,1048.50,27,6,33.00
10/11/2004,07:10,1048.75,1048.75,1048.50,1048.50,20,6,26.00
10/11/2004,07:11,1048.50,1048.50,1048.50,1048.50,0,1,1.00
10/11/2004,07:12,1048.75,1048.75,1048.50,1048.50,20,6,26.00
10/11/2004,07:13,1048.75,1048.75,1048.50,1048.50,11,7,18.00
10/11/2004,07:14,1048.75,1048.75,1048.75,1048.75,25,0,25.00
10/11/2004,07:15,1048.50,1048.50,1048.50,1048.50,0,7,7.00
10/11/2004,07:16,1048.50,1048.50,1048.50,1048.50,0,1,1.00
10/11/2004,07:17,1048.50,1048.50,1048.50,1048.50,0,7,7.00
10/11/2004,07:18,1048.75,1048.75,1048.50,1048.50,1,17,18.00
10/11/2004,07:19,1048.50,1048.50,1048.50,1048.50,0,40,40.00
10/11/2004,07:20,1048.25,1048.50,1048.25,1048.50,74,1,75.00
10/11/2004,07:21,1048.50,1048.50,1048.25,1048.50,14,7,21.00
10/11/2004,07:22,1048.50,1048.50,1048.50,1048.50,1,0,1.00
10/11/2004,07:23,1048.25,1048.25,1048.25,1048.25,0,109,109.00
10/11/2004,07:24,1048.25,1048.25,1048.00,1048.00,0,47,47.00
10/11/2004,07:25,1048.25,1048.25,1048.00,1048.00,1,49,50.00
10/11/2004,07:26,1048.00,1048.00,1048.00,1048.00,0,2,2.00
10/11/2004,07:27,1048.00,1048.25,1048.00,1048.25,1,5,6.00
10/11/2004,07:28,1048.00,1048.00,1047.75,1047.75,0,108,108.00
10/11/2004,07:29,1047.75,1047.75,1047.75,1047.75,0,5,5.00
10/11/2004,07:30,1048.00,1048.25,1048.00,1048.25,102,0,102.00
10/11/2004,07:31,1048.25,1048.50,1048.25,1048.50,3,0,3.00
10/11/2004,07:32,1048.25,1048.25,1048.25,1048.25,0,6,6.00
10/11/2004,07:33,1048.50,1048.50,1048.25,1048.25,2,4,6.00
10/11/2004,07:34,1048.25,1048.50,1048.25,1048.25,1,13,14.00
10/11/2004,07:35,1048.25,1048.25,1048.25,1048.25,0,2,2.00
10/11/2004,07:36,1048.25,1048.25,1048.25,1048.25,0,25,25.00
10/11/2004,07:37,1048.50,1048.50,1048.25,1048.25,5,109,114.00
10/11/2004,07:38,1048.25,1048.25,1048.25,1048.25,0,26,26.00
10/11/2004,07:39,1048.25,1048.25,1048.00,1048.00,51,60,111.00
10/11/2004,07:40,1048.00,1048.00,1048.00,1048.00,0,1,1.00
10/11/2004,07:41,1048.25,1048.25,1048.25,1048.25,2,0,2.00
10/11/2004,07:42,1048.25,1048.25,1048.25,1048.25,6,0,6.00
10/11/2004,07:43,1048.00,1048.25,1048.00,1048.25,1,1,2.00
10/11/2004,07:44,1048.00,1048.00,1048.00,1048.00,0,6,6.00
10/11/2004,07:46,1048.25,1048.25,1048.00,1048.00,55,138,193.00
10/11/2004,07:47,1048.00,1048.00,1047.75,1047.75,1,18,19.00
10/11/2004,07:48,1047.75,1048.00,1047.50,1048.00,72,96,168.00
10/11/2004,07:49,1048.00,1048.00,1048.00,1048.00,1,0,1.00
10/11/2004,07:50,1047.75,1047.75,1047.75,1047.75,0,76,76.00
10/11/2004,07:51,1047.75,1047.75,1047.75,1047.75,0,2,2.00
10/11/2004,07:52,1047.75,1048.00,1047.75,1048.00,5,30,35.00
10/11/2004,07:54,1048.00,1048.00,1047.75,1047.75,50,1,51.00
10/11/2004,07:55,1047.75,1048.00,1047.75,1048.00,1,1,2.00
10/11/2004,07:56,1048.00,1048.00,1048.00,1048.00,1,0,1.00
10/11/2004,07:57,1047.75,1048.00,1047.75,1048.00,29,8,37.00
10/11/2004,07:58,1048.00,1048.00,1048.00,1048.00,10,0,10.00
10/11/2004,07:59,1048.00,1048.00,1048.00,1048.00,4,0,4.00
10/11/2004,08:00,1048.25,1048.25,1048.25,1048.25,3,0,3.00
10/11/2004,08:01,1048.25,1048.25,1048.25,1048.25,5,0,5.00
10/11/2004,08:02,1048.25,1048.25,1048.00,1048.25,120,2,122.00
10/11/2004,08:04,1048.25,1048.25,1048.25,1048.25,51,0,51.00
10/11/2004,08:05,1048.25,1048.25,1048.25,1048.25,4,0,4.00
10/11/2004,08:06,1048.25,1048.25,1048.25,1048.25,1,0,1.00
10/11/2004,08:08,1048.50,1048.50,1048.50,1048.50,28,0,28.00
10/11/2004,08:09,1048.25,1048.50,1048.25,1048.50,2,17,19.00
10/11/2004,08:10,1048.50,1048.50,1048.50,1048.50,195,0,195.00
10/11/2004,08:11,1048.75,1048.75,1048.50,1048.75,266,11,277.00
10/11/2004,08:12,1048.75,1049.25,1048.75,1049.25,235,5,240.00
10/11/2004,08:13,1049.25,1049.25,1049.00,1049.25,184,80,264.00
10/11/2004,08:14,1049.00,1049.50,1049.00,1049.25,68,135,203.00
10/11/2004,08:15,1049.00,1049.75,1049.00,1049.50,558,142,700.00
10/11/2004,08:16,1049.50,1049.75,1049.25,1049.75,165,33,198.00
10/11/2004,08:17,1049.75,1050.00,1049.50,1049.75,263,13,276.00
10/11/2004,08:18,1049.75,1050.25,1049.75,1050.00,205,192,397.00
10/11/2004,08:19,1050.00,1050.00,1049.75,1050.00,18,99,117.00
10/11/2004,08:20,1050.00,1050.00,1049.75,1050.00,80,7,87.00
10/11/2004,08:21,1050.00,1050.00,1049.75,1049.75,8,53,61.00
10/11/2004,08:22,1050.00,1050.00,1049.75,1049.75,5,10,15.00
10/11/2004,08:23,1049.75,1050.25,1049.75,1050.00,261,39,300.00
10/11/2004,08:24,1050.00,1050.00,1049.75,1050.00,51,8,59.00
10/11/2004,08:25,1049.75,1050.00,1049.75,1049.75,2,19,21.00
10/11/2004,08:26,1050.00,1050.00,1049.50,1049.50,1,259,260.00
10/11/2004,08:27,1049.50,1049.75,1049.50,1049.75,132,11,143.00
10/11/2004,08:28,1049.75,1050.25,1049.75,1050.25,612,102,714.00
10/11/2004,08:29,1050.00,1050.25,1049.75,1049.75,180,34,214.00
10/11/2004,08:30,1050.00,1050.25,1049.75,1050.00,262,330,592.00
10/11/2004,08:31,1050.00,1050.25,1049.50,1050.00,929,1642,2571.00
10/11/2004,08:32,1050.00,1050.00,1049.50,1049.75,620,551,1171.00
10/11/2004,08:33,1050.00,1050.50,1049.75,1050.25,2003,482,2485.00
10/11/2004,08:34,1050.50,1050.75,1050.25,1050.75,2269,1533,3802.00
10/11/2004,08:35,1050.75,1051.75,1050.50,1051.50,3355,1655,5010.00
10/11/2004,08:36,1051.50,1051.75,1051.00,1051.25,527,2664,3191.00
10/11/2004,08:37,1051.00,1051.25,1050.50,1050.75,892,972,1864.00
10/11/2004,08:38,1050.75,1051.00,1050.25,1050.25,177,1100,1277.00
10/11/2004,08:39,1050.25,1051.00,1050.25,1050.75,1048,407,1455.00
10/11/2004,08:40,1050.75,1050.75,1050.25,1050.50,80,1321,1401.00
10/11/2004,08:41,1050.25,1050.75,1050.25,1050.75,351,349,700.00
10/11/2004,08:42,1050.50,1051.00,1050.50,1050.50,921,539,1460.00
10/11/2004,08:43,1050.50,1050.75,1050.25,1050.50,160,931,1091.00
10/11/2004,08:44,1050.75,1050.75,1050.50,1050.50,423,55,478.00
10/11/2004,08:45,1050.50,1050.75,1050.25,1050.25,291,370,661.00
10/11/2004,08:46,1050.25,1050.50,1050.25,1050.25,89,789,878.00
10/11/2004,08:47,1050.25,1050.75,1050.25,1050.25,1169,668,1837.00
10/11/2004,08:48,1050.50,1050.50,1050.00,1050.00,90,458,548.00
10/11/2004,08:49,1050.00,1050.25,1050.00,1050.00,89,607,696.00
10/11/2004,08:50,1050.00,1050.25,1049.50,1049.75,1842,1205,3047.00
10/11/2004,08:51,1049.75,1050.25,1049.75,1049.75,597,694,1291.00
10/11/2004,08:52,1049.75,1050.25,1049.75,1050.00,554,82,636.00
10/11/2004,08:53,1050.00,1050.50,1050.00,1050.50,2154,171,2325.00
10/11/2004,08:54,1050.50,1050.75,1050.50,1050.75,179,310,489.00
10/11/2004,08:55,1050.75,1050.75,1050.50,1050.50,37,400,437.00
10/11/2004,08:56,1050.50,1051.00,1050.25,1050.50,965,927,1892.00
10/11/2004,08:57,1050.25,1050.50,1050.00,1050.25,230,855,1085.00
10/11/2004,08:58,1050.00,1050.25,1049.75,1050.00,859,520,1379.00
10/11/2004,08:59,1050.00,1050.25,1049.50,1049.75,44,791,835.00
10/11/2004,09:00,1049.50,1050.25,1049.50,1050.00,726,414,1140.00
10/11/2004,09:01,1050.25,1050.25,1049.75,1050.00,1032,365,1397.00
10/11/2004,09:02,1050.00,1050.25,1049.75,1050.25,371,219,590.00
10/11/2004,09:03,1050.00,1050.25,1049.25,1049.50,765,849,1614.00
10/11/2004,09:04,1049.25,1049.75,1049.25,1049.50,467,549,1016.00
10/11/2004,09:05,1049.50,1049.75,1049.25,1049.25,364,1135,1499.00
10/11/2004,09:06,1049.25,1049.75,1049.00,1049.25,995,1293,2288.00
10/11/2004,09:07,1049.25,1049.75,1049.25,1049.75,950,56,1006.00
10/11/2004,09:08,1049.50,1049.75,1049.50,1049.50,42,516,558.00
10/11/2004,09:09,1049.50,1049.75,1049.50,1049.75,267,160,427.00
10/11/2004,09:10,1049.50,1050.00,1049.25,1049.75,1030,984,2014.00
10/11/2004,09:11,1050.00,1050.25,1049.75,1049.75,759,400,1159.00
10/11/2004,09:12,1050.00,1050.00,1049.50,1049.75,297,680,977.00
10/11/2004,09:13,1049.50,1050.00,1049.50,1049.75,508,640,1148.00
10/11/2004,09:14,1049.75,1049.75,1049.00,1049.50,186,1287,1473.00
10/11/2004,09:15,1049.25,1049.50,1049.00,1049.25,156,435,591.00
10/11/2004,09:16,1049.25,1049.50,1049.00,1049.25,367,437,804.00
10/11/2004,09:17,1049.25,1049.25,1048.50,1049.00,775,2521,3296.00
10/11/2004,09:18,1049.00,1049.25,1048.75,1049.00,74,420,494.00
10/11/2004,09:19,1049.00,1049.25,1048.75,1049.00,213,195,408.00
10/11/2004,09:20,1049.00,1049.50,1049.00,1049.25,692,163,855.00
10/11/2004,09:21,1049.25,1049.75,1049.25,1049.75,1220,168,1388.00
10/11/2004,09:22,1049.50,1050.00,1049.50,1049.75,809,88,897.00
10/11/2004,09:23,1049.75,1050.00,1049.75,1049.75,53,356,409.00
10/11/2004,09:24,1050.00,1050.00,1049.75,1049.75,49,350,399.00
10/11/2004,09:25,1049.75,1050.00,1049.50,1049.75,37,271,308.00
10/11/2004,09:26,1049.50,1050.00,1049.50,1050.00,716,70,786.00
10/11/2004,09:27,1050.00,1050.00,1049.75,1050.00,152,74,226.00
10/11/2004,09:28,1050.00,1050.25,1050.00,1050.25,497,271,768.00
10/11/2004,09:29,1050.25,1050.50,1050.00,1050.25,1463,886,2349.00
10/11/2004,09:30,1050.25,1050.50,1050.00,1050.50,447,106,553.00
10/11/2004,09:31,1050.25,1050.75,1050.25,1050.50,1394,374,1768.00
10/11/2004,09:32,1050.50,1050.50,1050.25,1050.25,247,37,284.00
10/11/2004,09:33,1050.50,1050.50,1050.00,1050.00,86,1055,1141.00
10/11/2004,09:34,1050.00,1050.25,1050.00,1050.00,296,318,614.00
10/11/2004,09:35,1050.00,1050.25,1049.75,1049.75,144,470,614.00
10/11/2004,09:36,1050.00,1050.25,1049.75,1050.00,792,53,845.00
10/11/2004,09:37,1050.00,1050.25,1049.75,1050.00,324,254,578.00
10/11/2004,09:38,1050.00,1050.00,1049.50,1049.75,445,717,1162.00
10/11/2004,09:39,1050.00,1050.00,1049.75,1049.75,22,43,65.00
10/11/2004,09:40,1050.00,1050.00,1049.25,1049.50,699,1482,2181.00
10/11/2004,09:41,1049.50,1049.75,1049.25,1049.50,359,167,526.00
10/11/2004,09:42,1049.50,1049.75,1049.50,1049.75,37,28,65.00
10/11/2004,09:43,1049.75,1050.25,1049.50,1050.25,1657,207,1864.00
10/11/2004,09:44,1050.00,1050.25,1049.75,1050.00,128,669,797.00
10/11/2004,09:45,1049.75,1050.00,1049.25,1049.50,72,622,694.00
10/11/2004,09:46,1049.25,1049.75,1049.00,1049.00,706,2143,2849.00
10/11/2004,09:47,1049.00,1049.25,1048.75,1049.25,59,830,889.00
10/11/2004,09:48,1049.00,1049.25,1048.75,1049.00,492,567,1059.00
10/11/2004,09:49,1049.00,1049.25,1048.50,1048.75,156,978,1134.00
10/11/2004,09:50,1048.75,1049.00,1048.75,1049.00,400,53,453.00
10/11/2004,09:51,1049.00,1049.00,1048.75,1048.75,48,375,423.00
10/11/2004,09:52,1048.75,1049.00,1048.50,1048.75,398,489,887.00
10/11/2004,09:53,1048.75,1049.00,1048.75,1048.75,148,238,386.00
10/11/2004,09:54,1048.75,1049.25,1048.75,1049.00,1132,131,1263.00
10/11/2004,09:55,1049.00,1049.25,1048.75,1049.00,396,893,1289.00
10/11/2004,09:56,1049.00,1049.25,1048.75,1049.25,993,408,1401.00
10/11/2004,09:57,1049.25,1049.25,1048.50,1048.75,508,1725,2233.00
10/11/2004,09:58,1048.75,1049.00,1048.75,1049.00,48,19,67.00
10/11/2004,09:59,1049.00,1049.50,1048.75,1049.50,1118,179,1297.00
10/11/2004,10:00,1049.50,1049.75,1049.25,1049.50,1101,109,1210.00
10/11/2004,10:01,1049.50,1049.75,1049.50,1049.50,16,147,163.00
10/11/2004,10:02,1049.50,1049.75,1049.50,1049.50,117,110,227.00
10/11/2004,10:03,1049.50,1049.75,1049.50,1049.50,12,408,420.00
10/11/2004,10:04,1049.50,1050.00,1049.50,1049.75,1256,56,1312.00
10/11/2004,10:05,1050.00,1050.50,1050.00,1050.25,1665,258,1923.00
10/11/2004,10:06,1050.25,1050.75,1050.25,1050.50,1199,275,1474.00
10/11/2004,10:07,1050.50,1050.75,1050.25,1050.50,826,304,1130.00
10/11/2004,10:08,1050.50,1050.75,1050.00,1050.25,616,677,1293.00
10/11/2004,10:09,1050.25,1050.50,1050.00,1050.25,227,348,575.00
10/11/2004,10:10,1050.00,1050.25,1049.75,1050.00,34,502,536.00
10/11/2004,10:11,1050.00,1050.50,1050.00,1050.25,711,153,864.00
10/11/2004,10:12,1050.00,1050.25,1050.00,1050.25,31,29,60.00
10/11/2004,10:13,1050.25,1050.50,1050.00,1050.25,302,244,546.00
10/11/2004,10:14,1050.00,1050.25,1050.00,1050.00,51,22,73.00
10/11/2004,10:15,1050.00,1050.25,1050.00,1050.00,26,15,41.00
10/11/2004,10:16,1050.25,1050.50,1050.00,1050.50,278,10,288.00
10/11/2004,10:17,1050.50,1050.50,1050.00,1050.00,115,1112,1227.00
10/11/2004,10:18,1050.25,1050.25,1049.75,1049.75,18,207,225.00
10/11/2004,10:19,1050.00,1050.00,1049.75,1049.75,3,567,570.00
10/11/2004,10:20,1050.00,1050.00,1049.75,1050.00,92,70,162.00
10/11/2004,10:21,1050.00,1050.00,1049.50,1050.00,234,263,497.00
10/11/2004,10:22,1049.75,1050.25,1049.75,1050.00,439,126,565.00
10/11/2004,10:23,1050.00,1050.25,1050.00,1050.25,20,11,31.00
10/11/2004,10:24,1050.25,1050.25,1050.00,1050.00,17,114,131.00
10/11/2004,10:25,1050.00,1050.25,1050.00,1050.00,7,271,278.00
10/11/2004,10:26,1049.75,1050.00,1049.50,1049.75,76,224,300.00
10/11/2004,10:27,1049.75,1050.00,1049.75,1049.75,5,346,351.00
10/11/2004,10:28,1049.50,1049.75,1049.50,1049.75,44,36,80.00
10/11/2004,10:29,1049.50,1049.75,1049.50,1049.50,10,291,301.00
10/11/2004,10:30,1049.50,1049.75,1049.50,1049.50,375,20,395.00
10/11/2004,10:31,1049.50,1050.00,1049.50,1049.50,215,182,397.00
10/11/2004,10:32,1049.50,1050.00,1049.50,1050.00,383,24,407.00
10/11/2004,10:33,1049.75,1049.75,1049.50,1049.75,403,181,584.00
10/11/2004,10:34,1049.75,1050.00,1049.50,1049.50,42,203,245.00
10/11/2004,10:35,1049.75,1050.00,1049.50,1049.75,563,95,658.00
10/11/2004,10:36,1049.75,1050.00,1049.25,1049.25,50,694,744.00
10/11/2004,10:37,1049.25,1049.75,1049.00,1049.25,857,1076,1933.00
10/11/2004,10:38,1049.25,1049.25,1048.75,1049.00,393,1131,1524.00
10/11/2004,10:39,1048.75,1049.00,1048.50,1049.00,1166,1847,3013.00
10/11/2004,10:40,1048.75,1049.00,1048.50,1049.00,193,400,593.00
10/11/2004,10:41,1049.00,1049.00,1048.75,1049.00,35,61,96.00
10/11/2004,10:42,1049.00,1049.00,1048.75,1048.75,13,403,416.00
10/11/2004,10:43,1049.00,1049.25,1048.75,1049.25,369,309,678.00
10/11/2004,10:44,1049.00,1049.25,1048.75,1048.75,200,329,529.00
10/11/2004,10:45,1049.00,1049.00,1048.75,1049.00,250,6,256.00
10/11/2004,10:46,1049.00,1049.00,1048.75,1048.75,17,348,365.00
10/11/2004,10:47,1048.75,1049.00,1048.50,1049.00,491,211,702.00
10/11/2004,10:48,1049.00,1049.00,1048.50,1048.75,310,419,729.00
10/11/2004,10:49,1048.75,1049.00,1048.50,1048.75,193,633,826.00
10/11/2004,10:50,1048.75,1049.00,1048.75,1049.00,49,17,66.00
10/11/2004,10:51,1049.00,1049.00,1048.75,1049.00,692,12,704.00
10/11/2004,10:52,1048.75,1049.00,1048.50,1048.75,840,553,1393.00
10/11/2004,10:53,1048.75,1049.00,1048.75,1048.75,323,116,439.00
10/11/2004,10:54,1048.75,1049.50,1048.75,1049.25,1547,677,2224.00
10/11/2004,10:55,1049.25,1049.50,1049.00,1049.25,503,709,1212.00
10/11/2004,10:56,1049.25,1049.50,1049.00,1049.25,452,559,1011.00
10/11/2004,10:57,1049.25,1049.25,1048.50,1048.75,263,1280,1543.00
10/11/2004,10:58,1048.75,1049.00,1048.75,1049.00,245,248,493.00
10/11/2004,10:59,1049.00,1049.25,1048.75,1049.00,69,21,90.00
10/11/2004,11:00,1049.00,1049.25,1048.75,1049.00,426,248,674.00
10/11/2004,11:01,1049.00,1049.25,1048.75,1048.75,31,409,440.00
10/11/2004,11:02,1048.75,1049.00,1048.75,1049.00,229,101,330.00
10/11/2004,11:03,1049.00,1049.25,1048.75,1049.00,219,274,493.00
10/11/2004,11:04,1049.00,1049.25,1049.00,1049.00,141,56,197.00
10/11/2004,11:05,1049.00,1049.25,1049.00,1049.25,25,19,44.00
10/11/2004,11:06,1049.00,1049.50,1049.00,1049.25,520,192,712.00
10/11/2004,11:07,1049.25,1049.50,1049.25,1049.50,387,19,406.00
10/11/2004,11:08,1049.25,1049.75,1049.25,1049.50,380,170,550.00
10/11/2004,11:09,1049.75,1049.75,1049.25,1049.50,141,192,333.00
10/11/2004,11:10,1049.25,1049.25,1049.00,1049.25,16,232,248.00
10/11/2004,11:11,1049.00,1049.25,1049.00,1049.25,13,441,454.00
10/11/2004,11:12,1049.00,1049.25,1049.00,1049.00,13,178,191.00
10/11/2004,11:13,1049.00,1049.00,1048.75,1049.00,5,65,70.00
10/11/2004,11:14,1048.75,1049.00,1048.50,1048.50,134,657,791.00
10/11/2004,11:15,1048.75,1048.75,1048.25,1048.50,700,987,1687.00
10/11/2004,11:16,1048.50,1048.75,1048.50,1048.75,395,29,424.00
10/11/2004,11:17,1048.75,1049.00,1048.75,1049.00,971,5,976.00
10/11/2004,11:18,1049.00,1049.25,1048.75,1049.00,24,209,233.00
10/11/2004,11:19,1048.75,1049.00,1048.75,1049.00,27,11,38.00
10/11/2004,11:20,1049.00,1049.25,1049.00,1049.00,220,137,357.00
10/11/2004,11:21,1049.00,1049.25,1049.00,1049.25,39,83,122.00
10/11/2004,11:22,1049.00,1049.50,1049.00,1049.25,674,35,709.00
10/11/2004,11:23,1049.25,1049.50,1049.25,1049.25,9,80,89.00
10/11/2004,11:24,1049.25,1049.25,1048.75,1048.75,24,490,514.00
10/11/2004,11:25,1048.75,1049.25,1048.75,1049.00,193,8,201.00
10/11/2004,11:26,1049.00,1049.50,1049.00,1049.25,292,142,434.00
10/11/2004,11:27,1049.00,1049.25,1049.00,1049.25,37,43,80.00
10/11/2004,11:28,1049.00,1049.25,1049.00,1049.00,1,108,109.00
10/11/2004,11:29,1048.75,1048.75,1048.75,1048.75,0,370,370.00
10/11/2004,11:30,1048.75,1048.75,1048.50,1048.75,106,127,233.00
10/11/2004,11:31,1048.75,1048.75,1048.50,1048.75,266,39,305.00
10/11/2004,11:32,1048.75,1049.00,1048.50,1049.00,379,80,459.00
10/11/2004,11:33,1048.75,1049.00,1048.75,1048.75,6,47,53.00
10/11/2004,11:34,1049.00,1049.00,1048.50,1049.00,8,60,68.00
10/11/2004,11:35,1048.75,1049.25,1048.75,1049.00,358,11,369.00
10/11/2004,11:36,1049.25,1049.25,1048.75,1049.00,68,47,115.00
10/11/2004,11:37,1049.00,1049.25,1048.75,1049.00,17,51,68.00
10/11/2004,11:38,1049.00,1049.00,1049.00,1049.00,6,0,6.00
10/11/2004,11:39,1049.25,1049.25,1049.00,1049.25,28,13,41.00
10/11/2004,11:40,1049.00,1049.25,1049.00,1049.25,284,12,296.00
10/11/2004,11:41,1049.25,1049.50,1049.25,1049.50,572,43,615.00
10/11/2004,11:42,1049.50,1049.75,1049.50,1049.50,303,2,305.00
10/11/2004,11:43,1049.50,1049.50,1049.50,1049.50,0,196,196.00
10/11/2004,11:44,1049.50,1049.75,1049.50,1049.75,252,4,256.00
10/11/2004,11:45,1049.75,1050.00,1049.50,1049.75,402,220,622.00
10/11/2004,11:46,1049.75,1050.00,1049.75,1050.00,18,408,426.00
10/11/2004,11:47,1050.00,1050.00,1049.75,1049.75,38,63,101.00
10/11/2004,11:48,1049.75,1050.00,1049.75,1049.75,16,18,34.00
10/11/2004,11:49,1049.75,1050.00,1049.75,1049.75,2,28,30.00
10/11/2004,11:50,1050.00,1050.25,1049.75,1049.75,581,447,1028.00
10/11/2004,11:51,1049.75,1050.00,1049.50,1049.75,252,205,457.00
10/11/2004,11:52,1049.75,1050.00,1049.75,1049.75,7,53,60.00
10/11/2004,11:53,1049.75,1050.00,1049.75,1049.75,1,136,137.00
10/11/2004,11:54,1049.75,1050.00,1049.75,1050.00,636,5,641.00
10/11/2004,11:55,1050.00,1050.25,1049.75,1050.25,194,3,197.00
10/11/2004,11:56,1050.25,1050.25,1050.00,1050.00,12,252,264.00
10/11/2004,11:57,1050.00,1050.00,1049.75,1050.00,7,241,248.00
10/11/2004,11:58,1050.00,1050.00,1049.75,1049.75,23,84,107.00
10/11/2004,11:59,1049.75,1050.00,1049.75,1050.00,10,8,18.00
10/11/2004,12:00,1050.00,1050.00,1049.75,1049.75,7,546,553.00
10/11/2004,12:01,1049.75,1050.00,1049.50,1049.75,41,246,287.00
10/11/2004,12:02,1049.75,1049.75,1049.50,1049.50,5,393,398.00
10/11/2004,12:03,1049.50,1049.50,1049.25,1049.25,3,203,206.00
10/11/2004,12:04,1049.25,1049.75,1049.25,1049.50,172,10,182.00
10/11/2004,12:05,1049.50,1050.00,1049.50,1049.50,363,216,579.00
10/11/2004,12:06,1049.50,1049.75,1049.25,1049.50,54,515,569.00
10/11/2004,12:07,1049.25,1049.50,1049.00,1049.00,43,1244,1287.00
10/11/2004,12:08,1049.00,1049.50,1049.00,1049.25,103,53,156.00
10/11/2004,12:09,1049.25,1049.50,1049.25,1049.25,57,5,62.00
10/11/2004,12:10,1049.50,1049.50,1049.50,1049.50,141,0,141.00
10/11/2004,12:11,1049.50,1049.75,1049.50,1049.75,832,0,832.00
10/11/2004,12:12,1049.75,1049.75,1049.25,1049.50,61,150,211.00
10/11/2004,12:13,1049.50,1049.50,1049.25,1049.50,142,1,143.00
10/11/2004,12:14,1049.50,1049.50,1049.25,1049.25,35,53,88.00
10/11/2004,12:15,1049.50,1050.00,1049.50,1049.75,353,2,355.00
10/11/2004,12:16,1050.00,1050.00,1049.75,1049.75,13,37,50.00
10/11/2004,12:17,1049.75,1050.00,1049.50,1049.75,13,292,305.00
10/11/2004,12:18,1049.75,1050.00,1049.75,1050.00,558,5,563.00
10/11/2004,12:19,1050.25,1050.50,1050.00,1050.50,1567,55,1622.00
10/11/2004,12:20,1050.25,1050.75,1050.25,1050.50,380,120,500.00
10/11/2004,12:21,1050.50,1050.50,1050.25,1050.25,17,160,177.00
10/11/2004,12:22,1050.50,1050.50,1050.25,1050.25,180,211,391.00
10/11/2004,12:23,1050.25,1050.50,1050.00,1050.25,14,101,115.00
10/11/2004,12:24,1050.25,1050.25,1049.25,1049.75,200,1150,1350.00
10/11/2004,12:25,1049.75,1049.75,1049.50,1049.50,61,45,106.00
10/11/2004,12:26,1049.75,1049.75,1049.50,1049.75,143,19,162.00
10/11/2004,12:27,1049.50,1049.75,1049.50,1049.50,4,18,22.00
10/11/2004,12:28,1049.75,1050.00,1049.50,1049.75,88,19,107.00
10/11/2004,12:29,1050.00,1050.00,1049.75,1050.00,17,1,18.00
10/11/2004,12:30,1050.00,1050.00,1049.75,1050.00,59,9,68.00
10/11/2004,12:31,1049.75,1050.25,1049.75,1050.00,179,13,192.00
10/11/2004,12:32,1050.25,1050.25,1050.00,1050.25,12,44,56.00
10/11/2004,12:33,1050.00,1050.25,1050.00,1050.25,17,22,39.00
10/11/2004,12:34,1050.00,1050.25,1049.75,1050.00,156,413,569.00
10/11/2004,12:35,1050.00,1050.25,1050.00,1050.00,9,22,31.00
10/11/2004,12:36,1050.00,1050.25,1050.00,1050.25,7,43,50.00
10/11/2004,12:37,1050.25,1050.25,1049.75,1050.00,219,296,515.00
10/11/2004,12:38,1050.00,1050.25,1050.00,1050.00,23,20,43.00
10/11/2004,12:39,1050.00,1050.25,1050.00,1050.00,1,6,7.00
10/11/2004,12:40,1050.00,1050.25,1050.00,1050.00,15,213,228.00
10/11/2004,12:41,1050.00,1050.25,1049.75,1050.00,53,308,361.00
10/11/2004,12:42,1050.00,1050.00,1049.75,1050.00,185,9,194.00
10/11/2004,12:43,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/11/2004,12:44,1049.75,1050.25,1049.75,1050.25,66,2,68.00
10/11/2004,12:45,1050.00,1050.25,1050.00,1050.25,1,24,25.00
10/11/2004,12:46,1050.00,1050.25,1050.00,1050.25,617,5,622.00
10/11/2004,12:47,1050.25,1050.25,1050.00,1050.00,68,180,248.00
10/11/2004,12:48,1050.00,1050.00,1049.75,1050.00,64,205,269.00
10/11/2004,12:49,1050.00,1050.00,1049.75,1050.00,40,3,43.00
10/11/2004,12:50,1050.00,1050.25,1049.75,1050.00,295,87,382.00
10/11/2004,12:51,1050.00,1050.25,1049.75,1050.00,207,9,216.00
10/11/2004,12:52,1050.00,1050.25,1050.00,1050.00,3,325,328.00
10/11/2004,12:53,1050.00,1050.25,1050.00,1050.25,24,13,37.00
10/11/2004,12:54,1050.00,1050.50,1050.00,1050.25,361,31,392.00
10/11/2004,12:55,1050.25,1050.75,1050.25,1050.50,526,131,657.00
10/11/2004,12:56,1050.50,1050.75,1050.50,1050.50,222,126,348.00
10/11/2004,12:57,1050.50,1050.50,1050.25,1050.25,13,38,51.00
10/11/2004,12:58,1050.25,1050.50,1050.25,1050.50,290,31,321.00
10/11/2004,12:59,1050.25,1050.50,1050.25,1050.25,6,16,22.00
10/11/2004,13:00,1050.25,1050.50,1050.25,1050.50,157,10,167.00
10/11/2004,13:01,1050.50,1051.00,1050.50,1051.00,1733,169,1902.00
10/11/2004,13:02,1051.00,1051.25,1050.75,1050.75,624,445,1069.00
10/11/2004,13:03,1051.00,1051.25,1050.75,1051.00,349,414,763.00
10/11/2004,13:04,1051.25,1051.25,1051.00,1051.00,315,435,750.00
10/11/2004,13:05,1051.25,1051.25,1050.75,1051.00,91,576,667.00
10/11/2004,13:06,1051.25,1051.25,1051.00,1051.25,26,155,181.00
10/11/2004,13:07,1051.00,1051.25,1050.75,1051.00,25,154,179.00
10/11/2004,13:08,1051.00,1051.00,1050.75,1050.75,33,35,68.00
10/11/2004,13:09,1050.75,1051.00,1050.75,1051.00,274,29,303.00
10/11/2004,13:10,1051.00,1051.25,1051.00,1051.00,4,36,40.00
10/11/2004,13:11,1051.25,1051.25,1050.75,1051.00,183,462,645.00
10/11/2004,13:12,1050.75,1051.00,1050.75,1050.75,81,116,197.00
10/11/2004,13:13,1051.00,1051.25,1050.75,1051.00,182,38,220.00
10/11/2004,13:14,1051.25,1051.50,1051.00,1051.50,475,89,564.00
10/11/2004,13:15,1051.25,1051.50,1051.25,1051.50,29,91,120.00
10/11/2004,13:16,1051.50,1051.50,1051.00,1051.25,55,280,335.00
10/11/2004,13:17,1051.00,1051.00,1051.00,1051.00,0,23,23.00
10/11/2004,13:18,1051.00,1051.25,1050.75,1050.75,36,511,547.00
10/11/2004,13:19,1050.75,1051.25,1050.75,1051.25,209,92,301.00
10/11/2004,13:20,1051.00,1051.25,1050.75,1050.75,4,131,135.00
10/11/2004,13:21,1050.75,1051.00,1050.75,1050.75,33,35,68.00
10/11/2004,13:22,1051.00,1051.00,1050.75,1050.75,12,39,51.00
10/11/2004,13:23,1050.75,1051.00,1050.75,1050.75,16,32,48.00
10/11/2004,13:24,1051.00,1051.00,1050.75,1050.75,7,319,326.00
10/11/2004,13:25,1050.75,1051.00,1050.50,1050.75,245,425,670.00
10/11/2004,13:26,1050.75,1050.75,1050.75,1050.75,0,19,19.00
10/11/2004,13:27,1051.00,1051.00,1050.75,1051.00,14,13,27.00
10/11/2004,13:28,1051.00,1051.25,1051.00,1051.00,347,371,718.00
10/11/2004,13:29,1051.00,1051.25,1050.75,1050.75,1,170,171.00
10/11/2004,13:30,1051.00,1051.00,1050.75,1051.00,8,7,15.00
10/11/2004,13:31,1050.75,1051.25,1050.75,1051.25,67,353,420.00
10/11/2004,13:32,1051.25,1051.25,1051.00,1051.00,1,327,328.00
10/11/2004,13:33,1051.00,1051.50,1051.00,1051.50,359,19,378.00
10/11/2004,13:34,1051.50,1051.75,1051.25,1051.50,458,482,940.00
10/11/2004,13:35,1051.50,1051.50,1051.00,1051.25,28,185,213.00
10/11/2004,13:36,1051.00,1051.25,1051.00,1051.25,31,13,44.00
10/11/2004,13:37,1051.25,1051.25,1051.00,1051.00,12,29,41.00
10/11/2004,13:38,1051.00,1051.25,1050.75,1051.00,14,383,397.00
10/11/2004,13:39,1051.00,1051.25,1050.75,1051.00,545,48,593.00
10/11/2004,13:40,1051.00,1051.25,1050.75,1051.00,15,153,168.00
10/11/2004,13:41,1051.00,1051.25,1050.75,1050.75,336,247,583.00
10/11/2004,13:42,1051.00,1051.00,1050.25,1050.25,66,1047,1113.00
10/11/2004,13:43,1050.50,1050.75,1050.25,1050.50,345,37,382.00
10/11/2004,13:44,1050.75,1050.75,1050.25,1050.50,78,259,337.00
10/11/2004,13:45,1050.50,1050.75,1050.25,1050.75,124,135,259.00
10/11/2004,13:46,1050.75,1051.00,1050.50,1050.75,224,21,245.00
10/11/2004,13:47,1050.75,1051.00,1050.75,1050.75,12,177,189.00
10/11/2004,13:48,1050.75,1050.75,1050.75,1050.75,0,3,3.00
10/11/2004,13:49,1051.00,1051.00,1050.75,1050.75,3,9,12.00
10/11/2004,13:50,1050.75,1051.00,1050.75,1050.75,25,317,342.00
10/11/2004,13:51,1050.75,1050.75,1050.50,1050.75,175,157,332.00
10/11/2004,13:52,1050.75,1051.00,1050.75,1051.00,14,30,44.00
10/11/2004,13:53,1050.75,1051.00,1050.50,1051.00,106,179,285.00
10/11/2004,13:54,1051.00,1051.25,1051.00,1051.00,588,275,863.00
10/11/2004,13:55,1051.00,1051.00,1050.75,1050.75,0,20,20.00
10/11/2004,13:56,1050.75,1051.00,1050.75,1050.75,5,320,325.00
10/11/2004,13:57,1050.75,1051.00,1050.50,1050.75,117,180,297.00
10/11/2004,13:58,1050.75,1050.75,1050.50,1050.50,5,128,133.00
10/11/2004,13:59,1050.75,1050.75,1050.50,1050.50,27,18,45.00
10/11/2004,14:00,1050.50,1050.50,1050.25,1050.50,39,316,355.00
10/11/2004,14:01,1050.50,1050.75,1050.25,1050.50,196,259,455.00
10/11/2004,14:02,1050.50,1051.00,1050.50,1050.75,385,92,477.00
10/11/2004,14:03,1050.75,1051.00,1050.75,1051.00,9,22,31.00
10/11/2004,14:04,1050.75,1051.50,1050.75,1051.25,943,44,987.00
10/11/2004,14:05,1051.25,1051.75,1051.25,1051.50,831,239,1070.00
10/11/2004,14:06,1051.25,1051.75,1051.25,1051.50,464,920,1384.00
10/11/2004,14:07,1051.50,1051.75,1051.25,1051.75,868,21,889.00
10/11/2004,14:08,1051.75,1052.25,1051.75,1051.75,1991,929,2920.00
10/11/2004,14:09,1052.00,1052.00,1051.50,1051.75,687,468,1155.00
10/11/2004,14:10,1051.75,1051.75,1051.50,1051.75,603,476,1079.00
10/11/2004,14:11,1051.50,1052.00,1051.25,1051.75,407,242,649.00
10/11/2004,14:12,1051.50,1052.00,1051.50,1051.75,552,78,630.00
10/11/2004,14:13,1051.50,1051.50,1051.00,1051.25,106,877,983.00
10/11/2004,14:14,1051.25,1051.25,1050.75,1051.00,196,439,635.00
10/11/2004,14:15,1051.00,1051.00,1050.75,1051.00,161,43,204.00
10/11/2004,14:16,1051.00,1051.25,1050.75,1051.25,186,118,304.00
10/11/2004,14:17,1051.25,1051.25,1051.00,1051.00,11,8,19.00
10/11/2004,14:18,1051.00,1051.50,1051.00,1051.50,446,275,721.00
10/11/2004,14:19,1051.50,1051.50,1051.25,1051.25,22,224,246.00
10/11/2004,14:20,1051.25,1051.25,1051.00,1051.25,16,15,31.00
10/11/2004,14:21,1051.25,1051.25,1050.75,1051.00,16,408,424.00
10/11/2004,14:22,1051.00,1051.00,1050.25,1050.50,305,952,1257.00
10/11/2004,14:23,1050.25,1051.00,1050.25,1050.75,807,179,986.00
10/11/2004,14:24,1050.75,1051.00,1050.50,1050.50,20,173,193.00
10/11/2004,14:25,1050.50,1050.75,1050.25,1050.75,116,401,517.00
10/11/2004,14:26,1050.75,1050.75,1050.50,1050.50,4,946,950.00
10/11/2004,14:27,1050.75,1050.75,1050.25,1050.25,11,276,287.00
10/11/2004,14:28,1050.25,1050.75,1050.25,1050.50,35,259,294.00
10/11/2004,14:29,1050.50,1050.50,1049.75,1050.00,63,1405,1468.00
10/11/2004,14:30,1049.75,1050.25,1049.75,1050.00,601,364,965.00
10/11/2004,14:31,1050.00,1050.25,1050.00,1050.00,125,44,169.00
10/11/2004,14:32,1050.00,1050.25,1050.00,1050.00,63,349,412.00
10/11/2004,14:33,1050.00,1050.25,1050.00,1050.25,16,50,66.00
10/11/2004,14:34,1050.25,1050.50,1050.00,1050.25,539,71,610.00
10/11/2004,14:35,1050.25,1050.50,1050.00,1050.25,118,106,224.00
10/11/2004,14:36,1050.50,1050.50,1050.25,1050.50,18,11,29.00
10/11/2004,14:37,1050.50,1050.50,1050.25,1050.50,395,43,438.00
10/11/2004,14:38,1050.50,1050.50,1050.00,1050.00,287,424,711.00
10/11/2004,14:39,1050.00,1050.25,1049.75,1050.00,80,530,610.00
10/11/2004,14:40,1050.00,1050.00,1049.75,1049.75,752,103,855.00
10/11/2004,14:41,1050.00,1050.00,1049.75,1049.75,42,102,144.00
10/11/2004,14:42,1049.75,1050.00,1049.50,1049.75,45,1274,1319.00
10/11/2004,14:43,1049.75,1049.75,1049.50,1049.50,226,97,323.00
10/11/2004,14:44,1049.75,1050.00,1049.50,1049.75,569,16,585.00
10/11/2004,14:45,1050.00,1050.00,1049.75,1049.75,41,41,82.00
10/11/2004,14:46,1050.00,1050.00,1049.50,1049.75,840,451,1291.00
10/11/2004,14:47,1049.75,1050.00,1049.50,1049.75,656,799,1455.00
10/11/2004,14:48,1049.75,1049.75,1049.50,1049.75,452,87,539.00
10/11/2004,14:49,1049.75,1050.00,1049.50,1049.75,271,17,288.00
10/11/2004,14:50,1050.00,1050.25,1049.75,1050.25,324,22,346.00
10/11/2004,14:51,1050.25,1050.50,1050.00,1050.25,1008,70,1078.00
10/11/2004,14:52,1050.25,1050.25,1050.00,1050.00,346,89,435.00
10/11/2004,14:53,1050.25,1050.25,1050.00,1050.25,136,33,169.00
10/11/2004,14:54,1050.25,1050.50,1050.00,1050.25,500,185,685.00
10/11/2004,14:55,1050.50,1050.50,1050.25,1050.50,60,79,139.00
10/11/2004,14:56,1050.50,1050.50,1050.25,1050.25,206,56,262.00
10/11/2004,14:57,1050.50,1050.50,1050.25,1050.25,310,50,360.00
10/11/2004,14:58,1050.50,1050.50,1050.25,1050.50,623,1006,1629.00
10/11/2004,14:59,1050.25,1050.75,1050.25,1050.50,432,527,959.00
10/11/2004,15:00,1050.50,1050.75,1050.25,1050.75,398,1649,2047.00
10/11/2004,15:01,1050.50,1050.75,1050.25,1050.50,912,774,1686.00
10/11/2004,15:02,1050.50,1051.00,1050.50,1050.75,737,986,1723.00
10/11/2004,15:03,1050.75,1051.00,1050.50,1051.00,422,143,565.00
10/11/2004,15:04,1051.00,1051.50,1050.75,1051.25,1972,593,2565.00
10/11/2004,15:05,1051.50,1051.50,1051.00,1051.00,35,405,440.00
10/11/2004,15:06,1051.00,1051.25,1050.75,1051.00,391,609,1000.00
10/11/2004,15:07,1051.00,1051.25,1050.75,1051.25,263,54,317.00
10/11/2004,15:08,1051.25,1051.25,1050.75,1051.00,22,983,1005.00
10/11/2004,15:09,1050.75,1051.00,1050.75,1050.75,39,65,104.00
10/11/2004,15:10,1051.00,1051.00,1050.50,1050.50,212,716,928.00
10/11/2004,15:11,1050.75,1051.00,1050.50,1050.75,578,509,1087.00
10/11/2004,15:12,1050.50,1051.00,1050.50,1050.75,449,65,514.00
10/11/2004,15:13,1050.75,1051.00,1050.50,1050.75,394,510,904.00
10/11/2004,15:14,1050.75,1051.00,1050.50,1051.00,429,59,488.00
10/11/2004,15:15,1051.00,1051.50,1050.75,1051.25,1929,1143,3072.00
10/11/2004,15:16,1051.50,1051.50,1051.25,1051.25,102,6,108.00
10/11/2004,15:31,1051.00,1051.25,1050.75,1051.00,168,187,355.00
10/11/2004,15:32,1051.00,1051.25,1051.00,1051.25,36,0,36.00
10/11/2004,15:33,1051.25,1051.25,1051.25,1051.25,9,0,9.00
10/11/2004,15:34,1051.25,1051.25,1051.25,1051.25,6,0,6.00
10/11/2004,15:35,1051.25,1051.25,1051.00,1051.00,15,50,65.00
10/11/2004,15:36,1051.00,1051.00,1051.00,1051.00,0,62,62.00
10/11/2004,15:37,1051.00,1051.00,1050.75,1051.00,3,85,88.00
10/11/2004,15:38,1051.00,1051.25,1051.00,1051.00,25,26,51.00
10/11/2004,15:39,1051.25,1051.50,1051.25,1051.50,233,0,233.00
10/11/2004,15:41,1051.50,1051.75,1051.50,1051.50,145,76,221.00
10/11/2004,15:42,1051.25,1051.50,1051.25,1051.50,1,149,150.00
10/11/2004,15:43,1051.25,1051.25,1051.25,1051.25,0,3,3.00
10/11/2004,15:44,1051.25,1051.25,1051.25,1051.25,0,12,12.00
10/11/2004,15:45,1051.50,1051.50,1051.50,1051.50,13,0,13.00
10/11/2004,15:46,1051.50,1051.50,1051.50,1051.50,44,0,44.00
10/11/2004,15:47,1051.50,1051.50,1051.50,1051.50,41,0,41.00
10/11/2004,15:48,1051.50,1051.75,1051.50,1051.50,72,164,236.00
10/11/2004,15:49,1051.50,1051.50,1051.50,1051.50,0,25,25.00
10/11/2004,15:50,1051.25,1051.25,1051.25,1051.25,0,55,55.00
10/11/2004,15:51,1051.25,1051.50,1051.25,1051.50,7,10,17.00
10/11/2004,15:52,1051.25,1051.25,1051.25,1051.25,0,5,5.00
10/11/2004,15:53,1051.25,1051.25,1051.00,1051.00,0,143,143.00
10/11/2004,15:54,1051.25,1051.50,1051.25,1051.25,20,10,30.00
10/11/2004,15:55,1051.25,1051.50,1051.25,1051.25,11,20,31.00
10/11/2004,15:56,1051.25,1051.50,1051.25,1051.25,1,4,5.00
10/11/2004,15:57,1051.25,1051.25,1051.25,1051.25,0,8,8.00
10/11/2004,15:58,1051.25,1051.25,1051.25,1051.25,0,87,87.00
10/11/2004,16:00,1051.00,1051.25,1051.00,1051.25,9,1,10.00
10/11/2004,17:01,1051.00,1051.00,1051.00,1051.00,7,0,7.00
10/11/2004,17:02,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/11/2004,17:03,1051.00,1051.00,1051.00,1051.00,11,0,11.00
10/11/2004,17:04,1051.00,1051.00,1051.00,1051.00,3,0,3.00
10/11/2004,17:10,1051.00,1051.00,1051.00,1051.00,15,0,15.00
10/11/2004,17:11,1051.00,1051.25,1051.00,1051.25,23,0,23.00
10/11/2004,17:12,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,17:13,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,17:15,1051.25,1051.25,1051.00,1051.00,1,1,2.00
10/11/2004,17:16,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,17:19,1051.00,1051.00,1051.00,1051.00,0,4,4.00
10/11/2004,17:20,1051.00,1051.00,1050.75,1050.75,0,19,19.00
10/11/2004,17:21,1051.00,1051.00,1051.00,1051.00,11,0,11.00
10/11/2004,17:22,1051.25,1051.25,1051.00,1051.00,1,1,2.00
10/11/2004,17:23,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,17:24,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,17:26,1051.00,1051.00,1050.75,1050.75,0,6,6.00
10/11/2004,17:27,1051.00,1051.25,1051.00,1051.25,4,0,4.00
10/11/2004,17:28,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,17:30,1051.00,1051.00,1051.00,1051.00,0,5,5.00
10/11/2004,17:31,1051.00,1051.00,1051.00,1051.00,0,10,10.00
10/11/2004,17:32,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/11/2004,17:33,1051.25,1051.25,1051.00,1051.00,3,1,4.00
10/11/2004,17:34,1051.00,1051.00,1051.00,1051.00,0,5,5.00
10/11/2004,17:37,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,17:43,1051.25,1051.25,1051.25,1051.25,5,0,5.00
10/11/2004,17:44,1051.25,1051.25,1051.25,1051.25,12,0,12.00
10/11/2004,17:46,1051.00,1051.25,1051.00,1051.25,4,3,7.00
10/11/2004,17:47,1051.25,1051.25,1051.25,1051.25,3,0,3.00
10/11/2004,17:48,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/11/2004,17:49,1051.25,1051.25,1051.00,1051.00,3,1,4.00
10/11/2004,17:57,1051.25,1051.25,1051.25,1051.25,10,0,10.00
10/11/2004,18:02,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/11/2004,18:03,1051.00,1051.00,1051.00,1051.00,0,25,25.00
10/11/2004,18:04,1051.00,1051.00,1051.00,1051.00,0,10,10.00
10/11/2004,18:08,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,18:16,1051.25,1051.25,1051.25,1051.25,6,0,6.00
10/11/2004,18:18,1051.00,1051.00,1051.00,1051.00,0,4,4.00
10/11/2004,18:22,1051.25,1051.25,1051.25,1051.25,20,0,20.00
10/11/2004,18:25,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/11/2004,18:26,1051.25,1051.25,1051.00,1051.00,1,2,3.00
10/11/2004,18:36,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,18:38,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/11/2004,18:42,1051.25,1051.25,1051.25,1051.25,11,0,11.00
10/11/2004,18:44,1051.25,1051.25,1051.25,1051.25,15,0,15.00
10/11/2004,18:50,1051.25,1051.25,1051.25,1051.25,2,0,2.00
10/11/2004,18:55,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/11/2004,18:58,1051.00,1051.00,1051.00,1051.00,0,4,4.00
10/11/2004,19:03,1051.00,1051.00,1051.00,1051.00,0,4,4.00
10/11/2004,19:06,1051.25,1051.25,1051.25,1051.25,53,0,53.00
10/11/2004,19:07,1051.50,1051.50,1051.50,1051.50,50,0,50.00
10/11/2004,19:08,1051.50,1051.75,1051.50,1051.50,132,3,135.00
10/11/2004,19:09,1051.75,1052.00,1051.75,1052.00,138,0,138.00
10/11/2004,19:17,1051.75,1051.75,1051.75,1051.75,0,10,10.00
10/11/2004,19:18,1051.75,1051.75,1051.75,1051.75,0,60,60.00
10/11/2004,19:19,1051.75,1051.75,1051.75,1051.75,0,95,95.00
10/11/2004,19:20,1051.75,1051.75,1051.75,1051.75,0,49,49.00
10/11/2004,19:24,1051.75,1051.75,1051.75,1051.75,0,7,7.00
10/11/2004,19:25,1051.75,1051.75,1051.75,1051.75,0,49,49.00
10/11/2004,19:26,1051.75,1051.75,1051.75,1051.75,0,97,97.00
10/11/2004,19:27,1051.75,1051.75,1051.75,1051.75,0,50,50.00
10/11/2004,19:28,1051.75,1051.75,1051.75,1051.75,0,19,19.00
10/11/2004,19:29,1051.75,1051.75,1051.75,1051.75,0,6,6.00
10/11/2004,19:32,1051.75,1051.75,1051.75,1051.75,0,1,1.00
10/11/2004,19:33,1051.75,1051.75,1051.75,1051.75,0,75,75.00
10/11/2004,19:34,1051.75,1051.75,1051.75,1051.75,0,8,8.00
10/11/2004,19:35,1051.75,1051.75,1051.75,1051.75,0,21,21.00
10/11/2004,19:37,1051.75,1051.75,1051.75,1051.75,0,42,42.00
10/11/2004,19:38,1051.75,1051.75,1051.75,1051.75,0,30,30.00
10/11/2004,19:39,1051.75,1052.00,1051.75,1051.75,1,3,4.00
10/11/2004,19:40,1051.75,1051.75,1051.75,1051.75,0,17,17.00
10/11/2004,19:41,1051.75,1051.75,1051.75,1051.75,0,16,16.00
10/11/2004,19:42,1051.75,1051.75,1051.75,1051.75,0,79,79.00
10/11/2004,19:43,1051.75,1051.75,1051.75,1051.75,0,1,1.00
10/11/2004,19:45,1051.50,1051.50,1051.50,1051.50,0,50,50.00
10/11/2004,19:47,1051.50,1051.50,1051.50,1051.50,0,4,4.00
10/11/2004,19:50,1051.50,1051.50,1051.50,1051.50,0,18,18.00
10/11/2004,19:52,1051.75,1051.75,1051.75,1051.75,15,0,15.00
10/11/2004,19:53,1051.50,1051.50,1051.50,1051.50,0,38,38.00
10/11/2004,19:56,1051.25,1051.25,1051.25,1051.25,0,1,1.00
10/11/2004,19:58,1051.25,1051.50,1051.25,1051.50,2,1,3.00
10/11/2004,20:02,1051.25,1051.25,1051.25,1051.25,0,133,133.00
10/11/2004,20:03,1051.25,1051.25,1050.75,1050.75,0,297,297.00
10/11/2004,20:04,1050.75,1050.75,1050.50,1050.50,19,203,222.00
10/11/2004,20:05,1050.50,1050.75,1050.50,1050.50,1,42,43.00
10/11/2004,20:06,1050.50,1050.50,1050.25,1050.50,4,7,11.00
10/11/2004,20:07,1050.50,1050.75,1050.50,1050.75,60,0,60.00
10/11/2004,20:08,1050.75,1050.75,1050.50,1050.50,8,18,26.00
10/11/2004,20:09,1050.50,1050.75,1050.50,1050.75,3,41,44.00
10/11/2004,20:12,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/11/2004,20:13,1050.75,1050.75,1050.75,1050.75,2,0,2.00
10/11/2004,20:14,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/11/2004,20:15,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/11/2004,20:16,1050.75,1050.75,1050.75,1050.75,5,0,5.00
10/11/2004,20:19,1050.50,1050.50,1050.50,1050.50,0,5,5.00
10/11/2004,20:20,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/11/2004,20:23,1050.50,1050.50,1050.50,1050.50,0,60,60.00
10/11/2004,20:24,1050.50,1050.75,1050.25,1050.75,2,7,9.00
10/11/2004,20:25,1050.75,1050.75,1050.75,1050.75,16,0,16.00
10/11/2004,20:30,1050.50,1050.50,1050.25,1050.50,1,100,101.00
10/11/2004,20:35,1050.50,1050.75,1050.50,1050.50,33,1,34.00
10/11/2004,20:36,1050.50,1050.50,1050.50,1050.50,0,7,7.00
10/11/2004,20:40,1050.50,1050.50,1050.50,1050.50,0,53,53.00
10/11/2004,20:41,1050.50,1050.50,1050.50,1050.50,0,16,16.00
10/11/2004,20:44,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/11/2004,20:45,1050.75,1050.75,1050.75,1050.75,10,0,10.00
10/11/2004,20:46,1050.75,1050.75,1050.75,1050.75,21,0,21.00
10/11/2004,20:47,1050.75,1050.75,1050.75,1050.75,3,0,3.00
10/11/2004,20:49,1050.75,1050.75,1050.75,1050.75,6,0,6.00
10/11/2004,20:50,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/11/2004,20:51,1050.50,1050.50,1050.50,1050.50,0,12,12.00
10/11/2004,20:52,1050.50,1050.75,1050.50,1050.75,10,5,15.00
10/11/2004,20:55,1050.50,1050.50,1050.50,1050.50,0,30,30.00
10/11/2004,20:57,1050.75,1050.75,1050.75,1050.75,2,0,2.00
10/11/2004,20:58,1050.75,1050.75,1050.75,1050.75,5,0,5.00
10/11/2004,21:02,1050.75,1050.75,1050.75,1050.75,10,0,10.00
10/11/2004,21:04,1050.75,1050.75,1050.75,1050.75,2,0,2.00
10/11/2004,21:06,1050.75,1050.75,1050.75,1050.75,12,0,12.00
10/11/2004,21:07,1050.75,1050.75,1050.75,1050.75,9,0,9.00
10/11/2004,21:09,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/11/2004,21:14,1050.50,1050.50,1050.50,1050.50,0,15,15.00
10/11/2004,21:15,1050.75,1050.75,1050.75,1050.75,3,0,3.00
10/11/2004,21:16,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/11/2004,21:17,1050.50,1050.50,1050.50,1050.50,0,10,10.00
10/11/2004,21:18,1050.50,1050.50,1050.50,1050.50,0,11,11.00
10/11/2004,21:19,1050.50,1050.50,1050.50,1050.50,0,33,33.00
10/11/2004,21:21,1050.25,1050.25,1050.25,1050.25,0,251,251.00
10/11/2004,21:22,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/11/2004,21:23,1050.25,1050.25,1050.25,1050.25,0,48,48.00
10/11/2004,21:24,1050.25,1050.25,1050.25,1050.25,0,4,4.00
10/11/2004,21:25,1050.00,1050.00,1050.00,1050.00,0,47,47.00
10/11/2004,21:26,1050.25,1050.25,1050.25,1050.25,4,0,4.00
10/11/2004,21:27,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/11/2004,21:32,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/11/2004,21:36,1050.00,1050.00,1050.00,1050.00,0,195,195.00
10/11/2004,21:37,1050.25,1050.25,1050.00,1050.00,1,103,104.00
10/11/2004,21:38,1049.75,1050.00,1049.75,1050.00,5,1,6.00
10/11/2004,21:39,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/11/2004,21:42,1050.00,1050.00,1050.00,1050.00,5,0,5.00
10/11/2004,21:43,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/11/2004,21:45,1050.00,1050.00,1050.00,1050.00,8,0,8.00
10/11/2004,21:46,1049.75,1049.75,1049.75,1049.75,0,3,3.00
10/11/2004,21:47,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,21:49,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/11/2004,21:51,1050.00,1050.00,1050.00,1050.00,5,0,5.00
10/11/2004,21:54,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,21:55,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,21:56,1049.75,1049.75,1049.75,1049.75,0,8,8.00
10/11/2004,21:58,1050.00,1050.00,1050.00,1050.00,10,0,10.00
10/11/2004,22:01,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,22:05,1050.00,1050.00,1049.75,1049.75,10,2,12.00
10/11/2004,22:07,1050.00,1050.00,1050.00,1050.00,7,0,7.00
10/11/2004,22:08,1050.00,1050.00,1050.00,1050.00,15,0,15.00
10/11/2004,22:09,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/11/2004,22:10,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/11/2004,22:13,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/11/2004,22:14,1050.00,1050.00,1049.75,1049.75,21,1,22.00
10/11/2004,22:15,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/11/2004,22:16,1050.00,1050.00,1049.75,1049.75,1,4,5.00
10/11/2004,22:17,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/11/2004,22:20,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,22:21,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/11/2004,22:22,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,22:23,1050.00,1050.00,1050.00,1050.00,6,0,6.00
10/11/2004,22:24,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,22:26,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,22:34,1050.00,1050.00,1050.00,1050.00,26,0,26.00
10/11/2004,22:35,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,22:36,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,22:37,1049.75,1049.75,1049.75,1049.75,0,10,10.00
10/11/2004,22:38,1050.00,1050.00,1050.00,1050.00,33,0,33.00
10/11/2004,22:40,1050.00,1050.00,1050.00,1050.00,41,0,41.00
10/11/2004,22:41,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,22:43,1049.75,1049.75,1049.75,1049.75,0,3,3.00
10/11/2004,22:45,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/11/2004,22:46,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/11/2004,22:47,1049.75,1049.75,1049.75,1049.75,0,111,111.00
10/11/2004,22:48,1049.75,1049.75,1049.50,1049.75,11,101,112.00
10/11/2004,22:49,1049.75,1049.75,1049.50,1049.50,6,2,8.00
10/11/2004,22:50,1049.75,1049.75,1049.75,1049.75,6,0,6.00
10/11/2004,22:51,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/11/2004,22:53,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/11/2004,22:54,1049.50,1049.50,1049.50,1049.50,0,25,25.00
10/11/2004,22:55,1049.75,1049.75,1049.75,1049.75,77,0,77.00
10/11/2004,22:56,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/11/2004,22:57,1049.75,1049.75,1049.75,1049.75,10,0,10.00
10/11/2004,22:59,1049.50,1049.50,1049.50,1049.50,0,5,5.00
10/11/2004,23:00,1049.50,1049.50,1049.50,1049.50,0,13,13.00
10/11/2004,23:02,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/11/2004,23:03,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/11/2004,23:05,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/11/2004,23:06,1049.50,1049.50,1049.50,1049.50,0,129,129.00
10/11/2004,23:07,1049.50,1049.50,1049.50,1049.50,0,77,77.00
10/11/2004,23:09,1049.50,1049.50,1049.50,1049.50,0,90,90.00
10/11/2004,23:11,1049.75,1049.75,1049.50,1049.50,2,5,7.00
10/11/2004,23:12,1049.50,1049.50,1049.50,1049.50,0,10,10.00
10/11/2004,23:13,1049.50,1049.50,1049.50,1049.50,0,105,105.00
10/11/2004,23:15,1049.75,1049.75,1049.75,1049.75,5,0,5.00
10/11/2004,23:16,1049.50,1049.50,1049.50,1049.50,0,20,20.00
10/11/2004,23:20,1049.50,1049.50,1049.50,1049.50,0,60,60.00
10/11/2004,23:22,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/11/2004,23:23,1049.75,1049.75,1049.50,1049.50,1,21,22.00
10/11/2004,23:30,1049.50,1049.50,1049.50,1049.50,0,18,18.00
10/11/2004,23:32,1049.50,1049.50,1049.50,1049.50,0,20,20.00
10/11/2004,23:34,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/11/2004,23:37,1049.50,1049.50,1049.25,1049.25,0,34,34.00
10/11/2004,23:38,1049.50,1049.50,1049.50,1049.50,10,0,10.00
10/11/2004,23:41,1049.50,1049.50,1049.25,1049.25,1,7,8.00
10/11/2004,23:42,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/11/2004,23:43,1049.50,1049.50,1049.50,1049.50,3,0,3.00
10/11/2004,23:46,1049.50,1049.50,1049.25,1049.50,3,1,4.00
10/11/2004,23:48,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/11/2004,23:50,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/12/2004,00:01,1049.75,1049.75,1049.75,1049.75,35,0,35.00
10/12/2004,00:03,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/12/2004,00:04,1049.75,1049.75,1049.75,1049.75,12,0,12.00
10/12/2004,00:09,1049.50,1049.50,1049.25,1049.25,0,225,225.00
10/12/2004,00:10,1049.50,1049.50,1049.25,1049.50,2,100,102.00
10/12/2004,00:11,1049.25,1049.25,1049.25,1049.25,0,100,100.00
10/12/2004,00:12,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/12/2004,00:13,1049.25,1049.50,1049.25,1049.50,24,1,25.00
10/12/2004,00:14,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/12/2004,00:16,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/12/2004,00:18,1049.50,1049.50,1049.50,1049.50,24,0,24.00
10/12/2004,00:19,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/12/2004,00:22,1049.50,1049.50,1049.50,1049.50,11,0,11.00
10/12/2004,00:24,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/12/2004,00:31,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/12/2004,00:33,1049.25,1049.50,1049.25,1049.50,2,6,8.00
10/12/2004,00:34,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/12/2004,00:36,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/12/2004,00:38,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/12/2004,00:40,1049.50,1049.50,1049.25,1049.25,36,1,37.00
10/12/2004,00:42,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/12/2004,00:45,1049.25,1049.25,1049.25,1049.25,0,31,31.00
10/12/2004,00:46,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/12/2004,00:47,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/12/2004,00:49,1049.25,1049.25,1049.25,1049.25,0,3,3.00
10/12/2004,00:54,1049.50,1049.50,1049.50,1049.50,8,0,8.00
10/12/2004,00:56,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/12/2004,00:57,1049.50,1049.50,1049.50,1049.50,4,0,4.00
10/12/2004,00:59,1049.50,1049.75,1049.50,1049.75,34,0,34.00
10/12/2004,01:01,1049.75,1049.75,1049.75,1049.75,4,0,4.00
10/12/2004,01:02,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/12/2004,01:03,1049.50,1049.50,1049.50,1049.50,0,9,9.00
10/12/2004,01:05,1049.50,1049.50,1049.25,1049.25,0,107,107.00
10/12/2004,01:06,1049.25,1049.25,1049.25,1049.25,0,3,3.00
10/12/2004,01:07,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/12/2004,01:08,1049.25,1049.25,1049.25,1049.25,0,85,85.00
10/12/2004,01:12,1049.00,1049.00,1049.00,1049.00,0,3,3.00
10/12/2004,01:14,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/12/2004,01:16,1049.00,1049.00,1049.00,1049.00,0,2,2.00
10/12/2004,01:17,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/12/2004,01:19,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/12/2004,01:20,1049.25,1049.25,1049.25,1049.25,16,0,16.00
10/12/2004,01:21,1049.25,1049.25,1049.25,1049.25,6,0,6.00
10/12/2004,01:22,1049.00,1049.00,1049.00,1049.00,0,5,5.00
10/12/2004,01:23,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/12/2004,01:24,1049.00,1049.25,1049.00,1049.25,1,1,2.00
10/12/2004,01:25,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/12/2004,01:26,1049.25,1049.25,1049.25,1049.25,2,0,2.00
10/12/2004,01:27,1049.25,1049.25,1048.75,1048.75,1,157,158.00
10/12/2004,01:28,1049.00,1049.00,1049.00,1049.00,4,0,4.00
10/12/2004,01:29,1048.75,1048.75,1048.75,1048.75,0,45,45.00
10/12/2004,01:30,1048.75,1048.75,1048.75,1048.75,0,57,57.00
10/12/2004,01:31,1048.75,1049.00,1048.75,1049.00,6,17,23.00
10/12/2004,01:32,1048.75,1048.75,1048.75,1048.75,0,29,29.00
10/12/2004,01:33,1048.75,1048.75,1048.75,1048.75,0,7,7.00
10/12/2004,01:34,1048.75,1048.75,1048.75,1048.75,0,30,30.00
10/12/2004,01:35,1048.75,1048.75,1048.75,1048.75,0,13,13.00
10/12/2004,01:37,1048.75,1048.75,1048.75,1048.75,0,1,1.00
10/12/2004,01:40,1048.75,1049.00,1048.75,1049.00,2,1,3.00
10/12/2004,01:41,1048.75,1048.75,1048.75,1048.75,0,27,27.00
10/12/2004,01:43,1048.75,1048.75,1048.75,1048.75,0,9,9.00
10/12/2004,01:44,1049.00,1049.25,1049.00,1049.25,10,0,10.00
10/12/2004,01:45,1049.25,1049.25,1049.25,1049.25,23,0,23.00
10/12/2004,01:47,1049.50,1049.50,1049.50,1049.50,58,0,58.00
10/12/2004,01:48,1049.75,1049.75,1049.75,1049.75,59,0,59.00
10/12/2004,01:49,1049.75,1049.75,1049.50,1049.50,2,7,9.00
10/12/2004,01:50,1049.50,1049.75,1049.25,1049.75,28,52,80.00
10/12/2004,01:51,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/12/2004,01:52,1049.75,1049.75,1049.50,1049.50,23,10,33.00
10/12/2004,01:53,1049.50,1049.50,1049.50,1049.50,0,10,10.00
10/12/2004,01:55,1049.50,1049.50,1049.50,1049.50,0,13,13.00
10/12/2004,01:56,1049.25,1049.25,1049.25,1049.25,0,22,22.00
10/12/2004,01:59,1049.25,1049.25,1048.75,1048.75,0,75,75.00
10/12/2004,02:00,1048.50,1048.75,1048.25,1048.50,73,108,181.00
10/12/2004,02:01,1048.50,1048.50,1048.25,1048.25,17,150,167.00
10/12/2004,02:02,1048.00,1048.25,1048.00,1048.25,71,23,94.00
10/12/2004,02:03,1048.25,1048.25,1047.75,1048.00,64,143,207.00
10/12/2004,02:04,1048.25,1048.25,1048.00,1048.25,199,78,277.00
10/12/2004,02:05,1048.25,1048.50,1048.25,1048.50,151,0,151.00
10/12/2004,02:06,1048.25,1048.25,1048.00,1048.00,0,54,54.00
10/12/2004,02:07,1047.75,1048.00,1047.75,1048.00,56,13,69.00
10/12/2004,02:09,1048.00,1048.25,1048.00,1048.00,59,5,64.00
10/12/2004,02:10,1048.00,1048.00,1047.50,1047.50,0,256,256.00
10/12/2004,02:11,1047.75,1047.75,1047.75,1047.75,7,0,7.00
10/12/2004,02:12,1048.00,1048.00,1047.25,1047.75,44,156,200.00
10/12/2004,02:13,1047.75,1047.75,1047.75,1047.75,1,0,1.00
10/12/2004,02:14,1047.50,1047.50,1047.50,1047.50,0,166,166.00
10/12/2004,02:15,1047.75,1048.00,1047.75,1048.00,51,0,51.00
10/12/2004,02:16,1047.75,1047.75,1047.50,1047.75,2,39,41.00
10/12/2004,02:17,1047.75,1048.00,1047.75,1048.00,8,0,8.00
10/12/2004,02:18,1047.75,1047.75,1047.25,1047.50,11,318,329.00
10/12/2004,02:19,1047.75,1047.75,1047.25,1047.25,1,53,54.00
10/12/2004,02:20,1047.50,1047.75,1047.50,1047.50,159,6,165.00
10/12/2004,02:21,1047.50,1047.75,1047.50,1047.50,4,53,57.00
10/12/2004,02:22,1047.50,1047.50,1047.25,1047.25,0,7,7.00
10/12/2004,02:23,1047.25,1047.25,1047.00,1047.25,97,79,176.00
10/12/2004,02:24,1047.25,1047.25,1047.25,1047.25,80,0,80.00
10/12/2004,02:25,1047.25,1047.50,1047.00,1047.50,97,6,103.00
10/12/2004,02:26,1047.50,1047.50,1047.25,1047.25,12,119,131.00
10/12/2004,02:27,1047.25,1047.25,1046.75,1046.75,121,141,262.00
10/12/2004,02:28,1047.00,1047.25,1046.75,1047.25,32,1,33.00
10/12/2004,02:29,1047.25,1047.25,1046.75,1047.00,122,126,248.00
10/12/2004,02:30,1047.00,1047.00,1047.00,1047.00,25,0,25.00
10/12/2004,02:31,1047.00,1047.00,1046.75,1046.75,2,2,4.00
10/12/2004,02:32,1046.75,1046.75,1046.25,1046.50,35,304,339.00
10/12/2004,02:33,1046.50,1046.50,1046.50,1046.50,73,0,73.00
10/12/2004,02:34,1046.75,1046.75,1046.75,1046.75,4,0,4.00
10/12/2004,02:35,1046.50,1046.75,1046.25,1046.25,76,267,343.00
10/12/2004,02:36,1046.25,1046.25,1045.75,1046.25,142,280,422.00
10/12/2004,02:37,1046.25,1046.50,1046.00,1046.50,173,20,193.00
10/12/2004,02:38,1046.25,1046.50,1046.00,1046.00,64,157,221.00
10/12/2004,02:39,1046.00,1046.00,1046.00,1046.00,0,44,44.00
10/12/2004,02:40,1046.00,1046.25,1046.00,1046.25,37,13,50.00
10/12/2004,02:41,1046.00,1046.50,1046.00,1046.25,94,115,209.00
10/12/2004,02:42,1046.25,1046.25,1046.00,1046.00,0,112,112.00
10/12/2004,02:43,1046.00,1046.00,1045.75,1046.00,7,104,111.00
10/12/2004,02:44,1045.75,1045.75,1045.50,1045.75,45,339,384.00
10/12/2004,02:45,1045.75,1045.75,1045.50,1045.75,92,2,94.00
10/12/2004,02:46,1045.75,1045.75,1045.25,1045.50,101,117,218.00
10/12/2004,02:47,1045.50,1046.00,1045.50,1046.00,88,0,88.00
10/12/2004,02:48,1046.00,1046.00,1045.75,1045.75,94,1,95.00
10/12/2004,02:49,1046.00,1046.00,1046.00,1046.00,13,0,13.00
10/12/2004,02:50,1046.00,1046.00,1045.75,1045.75,2,179,181.00
10/12/2004,02:51,1045.75,1045.75,1045.50,1045.75,3,17,20.00
10/12/2004,02:52,1045.75,1045.75,1045.25,1045.50,9,175,184.00
10/12/2004,02:53,1045.25,1045.50,1045.25,1045.25,45,84,129.00
10/12/2004,02:54,1045.25,1045.75,1045.25,1045.50,136,141,277.00
10/12/2004,02:55,1045.50,1045.50,1045.00,1045.25,111,61,172.00
10/12/2004,02:56,1045.25,1045.50,1045.25,1045.25,14,7,21.00
10/12/2004,02:57,1045.50,1045.75,1045.25,1045.75,89,50,139.00
10/12/2004,02:58,1045.50,1045.75,1045.50,1045.75,70,16,86.00
10/12/2004,02:59,1045.75,1045.75,1045.50,1045.50,13,1,14.00
10/12/2004,03:00,1045.75,1045.75,1045.75,1045.75,9,0,9.00
10/12/2004,03:01,1045.75,1045.75,1045.50,1045.50,8,4,12.00
10/12/2004,03:02,1045.50,1045.50,1044.75,1045.00,80,252,332.00
10/12/2004,03:03,1045.25,1045.25,1045.00,1045.25,77,79,156.00
10/12/2004,03:04,1045.25,1045.50,1045.25,1045.50,12,13,25.00
10/12/2004,03:05,1045.25,1045.25,1044.75,1045.00,3,52,55.00
10/12/2004,03:06,1045.00,1045.00,1044.25,1044.50,192,417,609.00
10/12/2004,03:07,1044.50,1044.75,1044.25,1044.50,229,158,387.00
10/12/2004,03:08,1044.50,1044.75,1044.25,1044.50,50,140,190.00
10/12/2004,03:09,1044.50,1044.50,1044.50,1044.50,104,0,104.00
10/12/2004,03:10,1044.50,1044.50,1044.50,1044.50,65,0,65.00
10/12/2004,03:11,1044.50,1044.75,1044.50,1044.50,69,6,75.00
10/12/2004,03:12,1044.50,1044.50,1044.25,1044.25,0,76,76.00
10/12/2004,03:13,1044.50,1044.75,1044.50,1044.75,88,0,88.00
10/12/2004,03:14,1044.75,1044.75,1044.25,1044.50,61,168,229.00
10/12/2004,03:15,1044.50,1044.75,1044.50,1044.50,50,1,51.00
10/12/2004,03:16,1044.75,1044.75,1044.50,1044.50,4,45,49.00
10/12/2004,03:17,1044.50,1044.50,1044.25,1044.25,0,134,134.00
10/12/2004,03:18,1044.25,1044.50,1044.25,1044.50,88,134,222.00
10/12/2004,03:19,1044.50,1044.50,1044.00,1044.25,49,133,182.00
10/12/2004,03:20,1044.25,1044.25,1044.25,1044.25,226,0,226.00
10/12/2004,03:21,1044.25,1044.25,1044.25,1044.25,231,0,231.00
10/12/2004,03:22,1044.50,1044.50,1044.25,1044.25,1,141,142.00
10/12/2004,03:23,1044.25,1044.25,1044.00,1044.25,101,144,245.00
10/12/2004,03:24,1044.25,1044.25,1044.00,1044.00,3,31,34.00
10/12/2004,03:25,1044.00,1044.25,1044.00,1044.25,159,21,180.00
10/12/2004,03:26,1044.25,1044.25,1044.00,1044.00,31,80,111.00
10/12/2004,03:27,1044.00,1044.00,1044.00,1044.00,0,1,1.00
10/12/2004,03:28,1044.25,1044.25,1044.00,1044.00,2,34,36.00
10/12/2004,03:29,1044.00,1044.25,1044.00,1044.25,1,2,3.00
10/12/2004,03:30,1044.25,1044.25,1044.25,1044.25,98,0,98.00
10/12/2004,03:31,1044.25,1044.25,1044.00,1044.25,53,9,62.00
10/12/2004,03:32,1044.25,1044.25,1043.75,1044.00,7,142,149.00
10/12/2004,03:33,1044.00,1044.50,1044.00,1044.25,168,18,186.00
10/12/2004,03:34,1044.25,1044.25,1044.00,1044.00,1,4,5.00
10/12/2004,03:35,1044.00,1044.00,1044.00,1044.00,0,124,124.00
10/12/2004,03:36,1044.00,1044.00,1043.75,1043.75,0,524,524.00
10/12/2004,03:37,1044.00,1044.25,1044.00,1044.25,46,0,46.00
10/12/2004,03:38,1044.25,1044.25,1044.00,1044.00,24,35,59.00
10/12/2004,03:39,1044.00,1044.00,1044.00,1044.00,0,10,10.00
10/12/2004,03:40,1044.00,1044.00,1043.75,1043.75,0,45,45.00
10/12/2004,03:41,1043.75,1044.00,1043.75,1044.00,95,13,108.00
10/12/2004,03:42,1043.75,1043.75,1043.50,1043.75,14,311,325.00
10/12/2004,03:43,1043.75,1043.75,1043.75,1043.75,53,0,53.00
10/12/2004,03:44,1043.75,1043.75,1043.50,1043.75,120,1,121.00
10/12/2004,03:45,1043.75,1044.00,1043.75,1043.75,20,26,46.00
10/12/2004,03:46,1043.75,1043.75,1043.75,1043.75,0,53,53.00
10/12/2004,03:47,1043.75,1044.00,1043.75,1044.00,10,32,42.00
10/12/2004,03:48,1044.00,1044.00,1043.75,1043.75,50,51,101.00
10/12/2004,03:49,1043.75,1044.00,1043.50,1043.50,5,190,195.00
10/12/2004,03:50,1043.50,1043.75,1043.50,1043.75,2,10,12.00
10/12/2004,03:51,1043.75,1043.75,1043.75,1043.75,224,0,224.00
10/12/2004,03:52,1043.75,1043.75,1043.50,1043.50,10,4,14.00
10/12/2004,03:53,1043.50,1043.75,1043.00,1043.25,29,259,288.00
10/12/2004,03:54,1043.00,1043.25,1042.75,1042.75,8,266,274.00
10/12/2004,03:55,1043.00,1043.00,1043.00,1043.00,219,0,219.00
10/12/2004,03:56,1043.00,1043.00,1042.50,1042.75,202,208,410.00
10/12/2004,03:57,1043.00,1043.25,1043.00,1043.25,331,0,331.00
10/12/2004,03:58,1043.00,1043.00,1042.75,1043.00,30,63,93.00
10/12/2004,03:59,1043.00,1043.00,1042.75,1042.75,7,26,33.00
10/12/2004,04:00,1042.75,1042.75,1042.75,1042.75,0,9,9.00
10/12/2004,04:01,1042.75,1042.75,1042.25,1042.50,60,295,355.00
10/12/2004,04:02,1042.50,1042.50,1042.25,1042.50,109,2,111.00
10/12/2004,04:03,1042.50,1042.75,1042.50,1042.50,38,47,85.00
10/12/2004,04:04,1042.75,1042.75,1042.50,1042.50,9,80,89.00
10/12/2004,04:05,1042.50,1042.75,1042.50,1042.75,1,20,21.00
10/12/2004,04:06,1042.75,1042.75,1042.50,1042.75,8,17,25.00
10/12/2004,04:07,1042.50,1042.75,1042.50,1042.50,443,250,693.00
10/12/2004,04:08,1042.75,1043.25,1042.75,1043.00,218,102,320.00
10/12/2004,04:09,1043.00,1043.25,1043.00,1043.25,6,13,19.00
10/12/2004,04:10,1043.00,1043.25,1043.00,1043.25,9,14,23.00
10/12/2004,04:11,1043.25,1043.25,1043.25,1043.25,3,0,3.00
10/12/2004,04:12,1043.00,1043.25,1043.00,1043.25,197,36,233.00
10/12/2004,04:13,1043.25,1043.25,1043.25,1043.25,105,0,105.00
10/12/2004,04:14,1043.25,1043.25,1043.00,1043.00,23,113,136.00
10/12/2004,04:15,1043.00,1043.00,1042.75,1042.75,0,14,14.00
10/12/2004,04:16,1042.75,1043.00,1042.75,1043.00,10,107,117.00
10/12/2004,04:17,1043.00,1043.25,1043.00,1043.00,42,5,47.00
10/12/2004,04:18,1043.00,1043.00,1043.00,1043.00,0,28,28.00
10/12/2004,04:19,1043.00,1043.00,1042.75,1042.75,10,23,33.00
10/12/2004,04:20,1042.75,1042.75,1042.75,1042.75,0,2,2.00
10/12/2004,04:21,1042.75,1042.75,1042.75,1042.75,0,2,2.00
10/12/2004,04:22,1042.75,1042.75,1042.75,1042.75,0,6,6.00
10/12/2004,04:23,1043.00,1043.00,1042.75,1042.75,31,1,32.00
10/12/2004,04:24,1042.75,1043.00,1042.75,1043.00,200,1,201.00
10/12/2004,04:25,1043.00,1043.25,1043.00,1043.00,36,9,45.00
10/12/2004,04:26,1043.00,1043.25,1043.00,1043.25,10,11,21.00
10/12/2004,04:27,1043.25,1043.25,1042.75,1042.75,1,60,61.00
10/12/2004,04:28,1042.75,1042.75,1042.75,1042.75,0,7,7.00
10/12/2004,04:29,1043.00,1043.00,1043.00,1043.00,13,0,13.00
10/12/2004,04:30,1042.75,1043.00,1042.75,1043.00,75,13,88.00
10/12/2004,04:31,1043.00,1043.25,1043.00,1043.25,82,0,82.00
10/12/2004,04:32,1043.00,1043.25,1043.00,1043.25,12,9,21.00
10/12/2004,04:33,1043.25,1043.25,1043.25,1043.25,9,0,9.00
10/12/2004,04:34,1043.00,1043.25,1043.00,1043.00,8,152,160.00
10/12/2004,04:35,1043.25,1043.25,1043.25,1043.25,31,0,31.00
10/12/2004,04:36,1043.25,1043.25,1043.00,1043.25,11,9,20.00
10/12/2004,04:37,1043.25,1043.25,1043.25,1043.25,14,0,14.00
10/12/2004,04:38,1043.25,1043.25,1043.25,1043.25,1,0,1.00
10/12/2004,04:39,1043.25,1043.50,1043.25,1043.50,84,0,84.00
10/12/2004,04:40,1043.25,1043.50,1043.25,1043.50,4,110,114.00
10/12/2004,04:41,1043.25,1043.50,1043.25,1043.25,1,32,33.00
10/12/2004,04:42,1043.25,1043.25,1043.00,1043.00,53,4,57.00
10/12/2004,04:43,1043.25,1043.25,1043.25,1043.25,48,0,48.00
10/12/2004,04:44,1043.50,1043.50,1043.25,1043.25,1,6,7.00
10/12/2004,04:45,1043.50,1043.50,1043.25,1043.50,15,5,20.00
10/12/2004,04:46,1043.50,1043.50,1043.25,1043.25,3,10,13.00
10/12/2004,04:47,1043.25,1043.25,1043.25,1043.25,0,2,2.00
10/12/2004,04:48,1043.50,1043.50,1043.50,1043.50,3,0,3.00
10/12/2004,04:49,1043.50,1043.50,1043.50,1043.50,26,0,26.00
10/12/2004,04:50,1043.50,1043.75,1043.50,1043.50,227,12,239.00
10/12/2004,04:51,1043.75,1044.25,1043.50,1043.50,448,54,502.00
10/12/2004,04:52,1044.00,1044.00,1043.75,1044.00,78,1,79.00
10/12/2004,04:53,1043.75,1043.75,1043.75,1043.75,0,53,53.00
10/12/2004,04:54,1044.00,1044.00,1043.75,1043.75,17,5,22.00
10/12/2004,04:55,1044.00,1044.00,1043.75,1043.75,10,5,15.00
10/12/2004,04:56,1043.75,1043.75,1043.75,1043.75,0,42,42.00
10/12/2004,04:57,1043.75,1043.75,1043.75,1043.75,0,21,21.00
10/12/2004,04:58,1043.75,1043.75,1043.50,1043.50,0,73,73.00
10/12/2004,04:59,1043.75,1043.75,1043.75,1043.75,87,0,87.00
10/12/2004,05:00,1043.75,1043.75,1043.75,1043.75,44,0,44.00
10/12/2004,05:01,1043.75,1044.00,1043.75,1044.00,165,8,173.00
10/12/2004,05:02,1043.75,1044.00,1043.75,1044.00,104,1,105.00
10/12/2004,05:03,1044.00,1044.00,1044.00,1044.00,9,0,9.00
10/12/2004,05:04,1043.75,1044.00,1043.75,1044.00,6,4,10.00
10/12/2004,05:05,1044.00,1044.00,1043.75,1043.75,48,6,54.00
10/12/2004,05:06,1043.75,1044.00,1043.75,1044.00,5,2,7.00
10/12/2004,05:08,1044.00,1044.00,1044.00,1044.00,3,0,3.00
10/12/2004,05:09,1044.00,1044.00,1044.00,1044.00,74,0,74.00
10/12/2004,05:10,1044.00,1044.00,1043.75,1043.75,4,10,14.00
10/12/2004,05:11,1044.00,1044.25,1044.00,1044.25,14,0,14.00
10/12/2004,05:12,1044.00,1044.00,1044.00,1044.00,0,71,71.00
10/12/2004,05:13,1044.00,1044.00,1044.00,1044.00,0,11,11.00
10/12/2004,05:14,1044.00,1044.00,1044.00,1044.00,0,54,54.00
10/12/2004,05:15,1044.25,1044.25,1044.25,1044.25,1,0,1.00
10/12/2004,05:16,1044.00,1044.25,1044.00,1044.00,82,51,133.00
10/12/2004,05:17,1044.25,1044.50,1044.00,1044.00,74,40,114.00
10/12/2004,05:18,1044.00,1044.00,1044.00,1044.00,0,5,5.00
10/12/2004,05:19,1044.00,1044.00,1044.00,1044.00,0,41,41.00
10/12/2004,05:20,1044.00,1044.25,1044.00,1044.25,6,9,15.00
10/12/2004,05:21,1044.00,1044.25,1043.75,1044.00,1,57,58.00
10/12/2004,05:22,1044.00,1044.25,1044.00,1044.25,1,1,2.00
10/12/2004,05:23,1044.00,1044.25,1044.00,1044.00,21,15,36.00
10/12/2004,05:24,1044.25,1044.25,1044.00,1044.00,2,18,20.00
10/12/2004,05:25,1044.00,1044.00,1044.00,1044.00,0,73,73.00
10/12/2004,05:26,1044.00,1044.00,1043.75,1043.75,0,13,13.00
10/12/2004,05:27,1043.75,1044.00,1043.75,1044.00,17,32,49.00
10/12/2004,05:31,1044.00,1044.00,1043.75,1043.75,1,31,32.00
10/12/2004,05:32,1043.75,1043.75,1043.50,1043.50,0,51,51.00
10/12/2004,05:33,1043.50,1043.50,1043.50,1043.50,0,89,89.00
10/12/2004,05:34,1043.50,1043.50,1043.50,1043.50,0,12,12.00
10/12/2004,05:35,1043.50,1043.50,1043.25,1043.25,0,89,89.00
10/12/2004,05:36,1043.50,1043.50,1043.25,1043.25,10,2,12.00
10/12/2004,05:37,1043.25,1043.25,1043.25,1043.25,0,14,14.00
10/12/2004,05:38,1043.25,1043.25,1043.25,1043.25,0,1,1.00
10/12/2004,05:39,1043.50,1043.50,1043.25,1043.50,6,41,47.00
10/12/2004,05:40,1043.50,1043.50,1043.50,1043.50,2,0,2.00
10/12/2004,05:41,1043.25,1043.50,1043.25,1043.50,41,7,48.00
10/12/2004,05:42,1043.50,1043.50,1043.50,1043.50,96,0,96.00
10/12/2004,05:43,1043.50,1043.50,1043.50,1043.50,42,0,42.00
10/12/2004,05:44,1043.50,1043.50,1043.50,1043.50,4,0,4.00
10/12/2004,05:45,1043.50,1043.50,1043.25,1043.50,75,13,88.00
10/12/2004,05:46,1043.50,1043.50,1043.50,1043.50,26,0,26.00
10/12/2004,05:47,1043.50,1043.50,1043.50,1043.50,42,0,42.00
10/12/2004,05:48,1043.25,1043.25,1043.25,1043.25,0,229,229.00
10/12/2004,05:49,1043.25,1043.25,1043.25,1043.25,0,8,8.00
10/12/2004,05:50,1043.25,1043.25,1043.25,1043.25,0,119,119.00
10/12/2004,05:51,1043.25,1043.25,1043.25,1043.25,0,93,93.00
10/12/2004,05:52,1043.25,1043.50,1043.25,1043.25,10,24,34.00
10/12/2004,05:54,1043.25,1043.25,1043.00,1043.25,23,21,44.00
10/12/2004,05:55,1043.50,1043.50,1043.25,1043.25,2,2,4.00
10/12/2004,05:56,1043.25,1043.25,1043.25,1043.25,0,53,53.00
10/12/2004,05:57,1043.25,1043.25,1043.25,1043.25,0,10,10.00
10/12/2004,05:58,1043.25,1043.25,1043.25,1043.25,0,6,6.00
10/12/2004,05:59,1043.50,1043.50,1043.25,1043.50,20,14,34.00
10/12/2004,06:01,1043.50,1043.50,1043.25,1043.50,21,1,22.00
10/12/2004,06:02,1043.25,1043.50,1043.25,1043.50,2,129,131.00
10/12/2004,06:03,1043.25,1043.25,1043.25,1043.25,0,1,1.00
10/12/2004,06:04,1043.25,1043.25,1043.00,1043.25,51,122,173.00
10/12/2004,06:05,1043.25,1043.25,1043.00,1043.00,4,14,18.00
10/12/2004,06:06,1043.25,1043.25,1043.00,1043.25,9,4,13.00
10/12/2004,06:07,1043.25,1043.25,1043.25,1043.25,204,0,204.00
10/12/2004,06:08,1043.25,1043.25,1043.25,1043.25,8,0,8.00
10/12/2004,06:09,1043.00,1043.25,1043.00,1043.25,15,6,21.00
10/12/2004,06:10,1043.25,1043.25,1043.00,1043.25,13,1,14.00
10/12/2004,06:11,1043.25,1043.25,1043.00,1043.25,109,30,139.00
10/12/2004,06:12,1043.50,1043.50,1043.25,1043.25,25,14,39.00
10/12/2004,06:13,1043.25,1043.50,1043.25,1043.50,6,1,7.00
10/12/2004,06:14,1043.50,1043.75,1043.25,1043.50,134,63,197.00
10/12/2004,06:15,1043.50,1043.75,1043.50,1043.75,31,0,31.00
10/12/2004,06:16,1043.75,1043.75,1043.75,1043.75,142,0,142.00
10/12/2004,06:17,1043.75,1044.00,1043.75,1044.00,7,0,7.00
10/12/2004,06:18,1044.00,1044.00,1043.75,1043.75,4,93,97.00
10/12/2004,06:19,1043.50,1044.00,1043.50,1043.75,167,70,237.00
10/12/2004,06:20,1043.75,1043.75,1043.75,1043.75,0,17,17.00
10/12/2004,06:21,1043.50,1043.50,1043.50,1043.50,0,51,51.00
10/12/2004,06:22,1043.75,1043.75,1043.75,1043.75,4,0,4.00
10/12/2004,06:23,1043.75,1043.75,1043.75,1043.75,14,0,14.00
10/12/2004,06:24,1043.50,1043.50,1043.25,1043.25,96,183,279.00
10/12/2004,06:25,1043.50,1043.75,1043.50,1043.50,58,29,87.00
10/12/2004,06:26,1043.50,1043.50,1043.50,1043.50,0,35,35.00
10/12/2004,06:27,1043.50,1043.50,1043.50,1043.50,0,3,3.00
10/12/2004,06:28,1043.50,1043.50,1043.50,1043.50,0,8,8.00
10/12/2004,06:30,1043.50,1043.50,1043.50,1043.50,0,27,27.00
10/12/2004,06:31,1043.50,1043.75,1043.50,1043.75,71,1,72.00
10/12/2004,06:32,1044.00,1044.00,1043.75,1043.75,4,76,80.00
10/12/2004,06:33,1043.75,1043.75,1043.75,1043.75,0,183,183.00
10/12/2004,06:34,1044.00,1044.00,1043.75,1044.00,4,10,14.00
10/12/2004,06:35,1044.00,1044.25,1044.00,1044.00,131,88,219.00
10/12/2004,06:36,1044.00,1044.00,1043.75,1043.75,0,469,469.00
10/12/2004,06:37,1043.50,1044.00,1043.50,1044.00,190,1,191.00
10/12/2004,06:38,1044.00,1044.25,1044.00,1044.25,343,10,353.00
10/12/2004,06:39,1044.25,1044.25,1044.00,1044.00,12,31,43.00
10/12/2004,06:40,1044.00,1044.00,1044.00,1044.00,0,20,20.00
10/12/2004,06:41,1044.25,1044.25,1044.00,1044.00,8,93,101.00
10/12/2004,06:42,1044.00,1044.00,1043.75,1043.75,0,37,37.00
10/12/2004,06:43,1044.00,1044.00,1043.75,1043.75,8,87,95.00
10/12/2004,06:44,1043.50,1043.75,1043.50,1043.50,8,17,25.00
10/12/2004,06:45,1043.50,1043.50,1043.50,1043.50,0,157,157.00
10/12/2004,06:46,1043.25,1043.25,1043.00,1043.00,60,431,491.00
10/12/2004,06:47,1043.50,1043.50,1043.00,1043.00,20,72,92.00
10/12/2004,06:48,1043.25,1043.25,1043.00,1043.25,7,41,48.00
10/12/2004,06:49,1043.25,1043.50,1043.00,1043.25,81,11,92.00
10/12/2004,06:50,1043.25,1043.50,1043.25,1043.25,11,4,15.00
10/12/2004,06:51,1043.50,1043.75,1043.50,1043.50,34,8,42.00
10/12/2004,06:52,1043.50,1043.50,1043.50,1043.50,0,75,75.00
10/12/2004,06:53,1043.50,1043.50,1043.50,1043.50,0,33,33.00
10/12/2004,06:54,1043.50,1043.50,1043.25,1043.25,0,105,105.00
10/12/2004,06:55,1043.25,1043.50,1043.25,1043.50,2,3,5.00
10/12/2004,06:56,1043.50,1043.50,1043.25,1043.25,149,135,284.00
10/12/2004,06:57,1043.00,1043.25,1043.00,1043.00,2,157,159.00
10/12/2004,06:58,1043.00,1043.00,1042.50,1042.75,80,828,908.00
10/12/2004,06:59,1043.00,1043.00,1042.75,1042.75,3,174,177.00
10/12/2004,07:00,1042.75,1043.00,1042.75,1042.75,8,18,26.00
10/12/2004,07:01,1042.75,1042.75,1042.50,1042.75,289,69,358.00
10/12/2004,07:02,1042.75,1043.00,1042.50,1043.00,220,102,322.00
10/12/2004,07:03,1043.00,1043.25,1042.75,1043.25,178,16,194.00
10/12/2004,07:04,1043.25,1043.25,1043.00,1043.25,354,21,375.00
10/12/2004,07:05,1043.50,1043.50,1043.00,1043.00,31,159,190.00
10/12/2004,07:06,1043.00,1043.25,1043.00,1043.25,6,16,22.00
10/12/2004,07:07,1043.25,1043.25,1043.00,1043.00,200,95,295.00
10/12/2004,07:08,1043.00,1043.25,1043.00,1043.25,1,4,5.00
10/12/2004,07:09,1043.25,1043.25,1043.25,1043.25,3,0,3.00
10/12/2004,07:10,1043.25,1043.25,1043.00,1043.00,6,1,7.00
10/12/2004,07:11,1043.25,1043.50,1043.25,1043.50,278,0,278.00
10/12/2004,07:12,1043.50,1043.75,1043.25,1043.25,6,111,117.00
10/12/2004,07:13,1043.25,1043.25,1043.25,1043.25,0,207,207.00
10/12/2004,07:14,1043.25,1043.50,1043.25,1043.50,34,2,36.00
10/12/2004,07:15,1043.50,1043.75,1043.50,1043.75,362,13,375.00
10/12/2004,07:16,1043.75,1043.75,1043.50,1043.75,400,4,404.00
10/12/2004,07:17,1043.75,1043.75,1043.75,1043.75,106,0,106.00
10/12/2004,07:18,1043.75,1043.75,1043.50,1043.75,129,2,131.00
10/12/2004,07:19,1043.50,1043.75,1043.50,1043.50,3,25,28.00
10/12/2004,07:20,1043.75,1043.75,1043.25,1043.25,1,134,135.00
10/12/2004,07:21,1043.50,1043.75,1043.25,1043.25,83,19,102.00
10/12/2004,07:22,1043.50,1043.75,1043.50,1043.75,294,0,294.00
10/12/2004,07:23,1043.75,1043.75,1043.50,1043.75,67,10,77.00
10/12/2004,07:24,1043.75,1043.75,1043.50,1043.50,31,1,32.00
10/12/2004,07:25,1043.75,1043.75,1043.50,1043.75,5,52,57.00
10/12/2004,07:26,1043.75,1043.75,1043.50,1043.50,25,28,53.00
10/12/2004,07:27,1043.50,1043.50,1043.50,1043.50,0,2,2.00
10/12/2004,07:28,1043.75,1043.75,1043.75,1043.75,311,0,311.00
10/12/2004,07:29,1044.00,1044.00,1043.75,1043.75,27,7,34.00
10/12/2004,07:30,1043.75,1044.00,1043.50,1043.75,36,79,115.00
10/12/2004,07:31,1043.75,1043.75,1043.75,1043.75,95,0,95.00
10/12/2004,07:32,1043.75,1043.75,1043.50,1043.50,2,26,28.00
10/12/2004,07:33,1043.75,1043.75,1043.75,1043.75,82,0,82.00
10/12/2004,07:34,1043.75,1043.75,1043.75,1043.75,98,0,98.00
10/12/2004,07:35,1043.75,1044.00,1043.75,1043.75,30,112,142.00
10/12/2004,07:36,1043.75,1043.75,1043.75,1043.75,0,82,82.00
10/12/2004,07:37,1043.75,1044.00,1043.75,1043.75,10,14,24.00
10/12/2004,07:38,1044.00,1044.00,1044.00,1044.00,2,0,2.00
10/12/2004,07:39,1044.00,1044.00,1044.00,1044.00,195,0,195.00
10/12/2004,07:40,1043.75,1044.00,1043.75,1044.00,2,118,120.00
10/12/2004,07:41,1043.75,1044.00,1043.75,1044.00,62,153,215.00
10/12/2004,07:42,1043.75,1043.75,1043.50,1043.75,16,47,63.00
10/12/2004,07:43,1043.75,1044.00,1043.75,1044.00,28,0,28.00
10/12/2004,07:44,1044.00,1044.25,1044.00,1044.25,231,11,242.00
10/12/2004,07:45,1044.25,1044.50,1044.00,1044.00,449,118,567.00
10/12/2004,07:46,1044.25,1044.25,1044.00,1044.00,110,22,132.00
10/12/2004,07:47,1044.00,1044.00,1044.00,1044.00,0,74,74.00
10/12/2004,07:48,1044.00,1044.00,1044.00,1044.00,0,60,60.00
10/12/2004,07:49,1044.00,1044.00,1044.00,1044.00,0,66,66.00
10/12/2004,07:50,1043.75,1044.00,1043.75,1044.00,7,55,62.00
10/12/2004,07:51,1043.75,1044.00,1043.75,1044.00,121,3,124.00
10/12/2004,07:52,1044.00,1044.25,1044.00,1044.25,42,0,42.00
10/12/2004,07:53,1044.25,1044.25,1044.00,1044.00,1,20,21.00
10/12/2004,07:54,1044.00,1044.25,1043.75,1044.00,2,17,19.00
10/12/2004,07:55,1043.75,1044.00,1043.75,1044.00,5,204,209.00
10/12/2004,07:56,1043.75,1044.00,1043.75,1044.00,10,1,11.00
10/12/2004,07:57,1044.00,1044.00,1044.00,1044.00,20,0,20.00
10/12/2004,07:58,1043.75,1044.00,1043.75,1043.75,11,3,14.00
10/12/2004,07:59,1043.75,1043.75,1043.75,1043.75,0,109,109.00
10/12/2004,08:00,1044.00,1044.25,1044.00,1044.25,247,7,254.00
10/12/2004,08:01,1044.25,1044.25,1044.00,1044.25,113,21,134.00
10/12/2004,08:02,1044.25,1044.50,1044.00,1044.00,103,107,210.00
10/12/2004,08:03,1044.25,1044.50,1044.25,1044.50,186,0,186.00
10/12/2004,08:04,1044.25,1044.25,1044.25,1044.25,0,78,78.00
10/12/2004,08:05,1044.25,1044.25,1044.00,1044.25,1,119,120.00
10/12/2004,08:06,1044.25,1044.25,1044.00,1044.00,4,41,45.00
10/12/2004,08:07,1044.25,1044.25,1043.75,1043.75,2,80,82.00
10/12/2004,08:08,1043.75,1044.00,1043.75,1044.00,3,1,4.00
10/12/2004,08:09,1044.00,1044.00,1044.00,1044.00,4,0,4.00
10/12/2004,08:10,1044.00,1044.00,1043.75,1043.75,139,12,151.00
10/12/2004,08:11,1043.75,1044.00,1043.75,1043.75,1,121,122.00
10/12/2004,08:12,1043.75,1044.00,1043.50,1043.75,67,77,144.00
10/12/2004,08:13,1043.75,1044.00,1043.50,1043.75,69,27,96.00
10/12/2004,08:14,1043.75,1043.75,1043.50,1043.50,16,230,246.00
10/12/2004,08:15,1043.75,1043.75,1043.50,1043.50,53,65,118.00
10/12/2004,08:16,1043.75,1044.00,1043.50,1043.75,272,54,326.00
10/12/2004,08:17,1044.00,1044.25,1043.75,1044.00,143,13,156.00
10/12/2004,08:18,1044.00,1044.25,1043.75,1044.00,89,29,118.00
10/12/2004,08:19,1044.00,1044.25,1044.00,1044.00,8,161,169.00
10/12/2004,08:20,1044.00,1044.00,1043.75,1044.00,43,35,78.00
10/12/2004,08:21,1044.00,1044.00,1043.75,1044.00,7,12,19.00
10/12/2004,08:22,1043.75,1044.00,1043.75,1044.00,116,28,144.00
10/12/2004,08:23,1044.00,1044.00,1043.75,1044.00,2,12,14.00
10/12/2004,08:24,1043.75,1044.00,1043.75,1044.00,83,27,110.00
10/12/2004,08:25,1043.75,1044.00,1043.75,1043.75,4,31,35.00
10/12/2004,08:26,1044.00,1044.00,1043.75,1043.75,22,13,35.00
10/12/2004,08:27,1044.00,1044.00,1043.75,1043.75,16,137,153.00
10/12/2004,08:28,1044.00,1044.00,1043.75,1043.75,23,271,294.00
10/12/2004,08:29,1043.50,1043.75,1043.50,1043.75,166,313,479.00
10/12/2004,08:30,1043.75,1044.00,1043.50,1043.75,1186,412,1598.00
10/12/2004,08:31,1043.75,1044.25,1043.50,1043.75,1860,1860,3720.00
10/12/2004,08:32,1043.75,1044.50,1043.75,1044.25,2886,1043,3929.00
10/12/2004,08:33,1044.25,1044.75,1044.25,1044.50,2209,1159,3368.00
10/12/2004,08:34,1044.50,1044.75,1044.25,1044.50,533,1722,2255.00
10/12/2004,08:35,1044.75,1044.75,1044.25,1044.50,462,1770,2232.00
10/12/2004,08:36,1044.50,1044.75,1044.00,1044.00,1207,2441,3648.00
10/12/2004,08:37,1044.00,1044.50,1044.00,1044.50,2050,1291,3341.00
10/12/2004,08:38,1044.25,1044.50,1044.00,1044.25,293,1639,1932.00
10/12/2004,08:39,1044.25,1044.75,1044.25,1044.50,1435,332,1767.00
10/12/2004,08:40,1044.75,1045.00,1044.50,1044.75,3374,358,3732.00
10/12/2004,08:41,1045.00,1045.00,1044.50,1045.00,3751,2556,6307.00
10/12/2004,08:42,1044.75,1044.75,1044.00,1044.25,312,3017,3329.00
10/12/2004,08:43,1044.25,1044.25,1043.75,1043.75,101,1823,1924.00
10/12/2004,08:44,1044.00,1044.00,1043.75,1044.00,426,321,747.00
10/12/2004,08:45,1044.00,1044.00,1043.00,1043.00,1301,5455,6756.00
10/12/2004,08:46,1043.00,1043.50,1042.75,1043.50,2621,832,3453.00
10/12/2004,08:47,1043.50,1044.00,1043.50,1043.50,3263,980,4243.00
10/12/2004,08:48,1043.50,1044.00,1043.50,1043.75,584,547,1131.00
10/12/2004,08:49,1043.75,1044.00,1043.50,1043.75,153,1045,1198.00
10/12/2004,08:50,1043.75,1043.75,1043.00,1043.00,400,1752,2152.00
10/12/2004,08:51,1043.00,1043.25,1042.75,1043.00,647,2050,2697.00
10/12/2004,08:52,1043.00,1043.50,1043.00,1043.25,2077,1466,3543.00
10/12/2004,08:53,1043.25,1043.75,1043.25,1043.50,1645,572,2217.00
10/12/2004,08:54,1043.50,1043.50,1043.00,1043.25,475,1260,1735.00
10/12/2004,08:55,1043.50,1043.50,1042.75,1043.25,598,1298,1896.00
10/12/2004,08:56,1043.00,1043.25,1043.00,1043.25,246,868,1114.00
10/12/2004,08:57,1043.25,1043.25,1043.00,1043.00,124,969,1093.00
10/12/2004,08:58,1043.25,1043.25,1042.25,1042.50,1401,4969,6370.00
10/12/2004,08:59,1042.50,1042.75,1042.00,1042.75,2370,2543,4913.00
10/12/2004,09:00,1042.50,1042.75,1042.50,1042.75,399,133,532.00
10/12/2004,09:01,1042.75,1042.75,1042.25,1042.50,360,1836,2196.00
10/12/2004,09:02,1042.50,1042.75,1042.50,1042.50,455,421,876.00
10/12/2004,09:03,1042.50,1042.75,1042.25,1042.50,472,858,1330.00
10/12/2004,09:04,1042.50,1042.75,1041.75,1042.50,2254,3821,6075.00
10/12/2004,09:05,1042.50,1042.75,1042.25,1042.25,172,1336,1508.00
10/12/2004,09:06,1042.50,1042.50,1041.50,1042.00,1659,3504,5163.00
10/12/2004,09:07,1041.75,1042.25,1041.75,1042.00,2438,1009,3447.00
10/12/2004,09:08,1041.75,1042.25,1041.75,1042.00,889,624,1513.00
10/12/2004,09:09,1042.00,1042.00,1041.25,1041.75,1049,2191,3240.00
10/12/2004,09:10,1041.50,1042.00,1041.50,1042.00,603,501,1104.00
10/12/2004,09:11,1042.00,1042.00,1041.25,1041.50,872,1217,2089.00
10/12/2004,09:12,1041.50,1042.00,1041.50,1042.00,918,1319,2237.00
10/12/2004,09:13,1042.00,1042.00,1041.50,1042.00,1053,665,1718.00
10/12/2004,09:14,1042.00,1042.50,1042.00,1042.25,2169,526,2695.00
10/12/2004,09:15,1042.25,1042.75,1042.00,1042.75,2785,641,3426.00
10/12/2004,09:16,1042.50,1042.75,1042.25,1042.25,1982,2658,4640.00
10/12/2004,09:17,1042.25,1042.50,1041.75,1042.00,203,1911,2114.00
10/12/2004,09:18,1042.00,1042.50,1041.75,1042.25,1377,803,2180.00
10/12/2004,09:19,1042.25,1042.50,1042.00,1042.25,544,1203,1747.00
10/12/2004,09:20,1042.25,1042.50,1042.00,1042.25,543,205,748.00
10/12/2004,09:21,1042.50,1042.50,1042.00,1042.25,476,1234,1710.00
10/12/2004,09:22,1042.50,1042.50,1042.25,1042.25,749,293,1042.00
10/12/2004,09:23,1042.50,1042.50,1042.25,1042.50,589,1038,1627.00
10/12/2004,09:24,1042.50,1042.75,1042.25,1042.75,2124,284,2408.00
10/12/2004,09:25,1042.50,1042.75,1042.50,1042.75,1025,66,1091.00
10/12/2004,09:26,1042.75,1042.75,1042.50,1042.75,158,480,638.00
10/12/2004,09:27,1042.50,1042.75,1042.25,1042.25,137,1620,1757.00
10/12/2004,09:28,1042.50,1042.50,1042.25,1042.50,165,508,673.00
10/12/2004,09:29,1042.50,1042.50,1042.00,1042.50,1445,1584,3029.00
10/12/2004,09:30,1042.50,1042.75,1042.25,1042.50,800,392,1192.00
10/12/2004,09:31,1042.75,1042.75,1042.50,1042.75,1342,520,1862.00
10/12/2004,09:32,1042.75,1043.00,1042.75,1043.00,2485,246,2731.00
10/12/2004,09:33,1043.00,1043.50,1042.75,1043.25,2524,1563,4087.00
10/12/2004,09:34,1043.25,1043.75,1043.00,1043.75,3281,1503,4784.00
10/12/2004,09:35,1043.75,1044.25,1043.50,1044.00,3107,2057,5164.00
10/12/2004,09:36,1043.75,1044.00,1043.50,1043.50,1180,2275,3455.00
10/12/2004,09:37,1043.75,1044.00,1043.50,1043.75,392,979,1371.00
10/12/2004,09:38,1043.50,1043.75,1043.25,1043.25,80,1514,1594.00
10/12/2004,09:39,1043.50,1043.50,1043.25,1043.25,599,81,680.00
10/12/2004,09:40,1043.25,1043.75,1043.25,1043.50,1319,231,1550.00
10/12/2004,09:41,1043.75,1043.75,1043.50,1043.75,216,47,263.00
10/12/2004,09:42,1043.50,1043.75,1043.50,1043.50,345,105,450.00
10/12/2004,09:43,1043.75,1044.25,1043.50,1044.25,1649,562,2211.00
10/12/2004,09:44,1044.00,1044.25,1043.50,1043.50,107,1504,1611.00
10/12/2004,09:45,1043.50,1043.75,1043.00,1043.00,162,1619,1781.00
10/12/2004,09:46,1043.00,1043.25,1043.00,1043.00,138,832,970.00
10/12/2004,09:47,1043.00,1043.25,1042.75,1043.00,545,1224,1769.00
10/12/2004,09:48,1043.00,1043.00,1042.75,1043.00,272,111,383.00
10/12/2004,09:49,1043.00,1043.00,1042.75,1043.00,172,315,487.00
10/12/2004,09:50,1043.00,1043.00,1042.75,1043.00,553,4,557.00
10/12/2004,09:51,1043.00,1043.00,1042.50,1042.50,108,2144,2252.00
10/12/2004,09:52,1042.50,1042.75,1042.25,1042.50,41,928,969.00
10/12/2004,09:53,1042.25,1042.50,1041.75,1042.25,785,1934,2719.00
10/12/2004,09:54,1042.25,1042.50,1042.00,1042.25,1392,38,1430.00
10/12/2004,09:55,1042.25,1042.75,1042.25,1042.75,854,220,1074.00
10/12/2004,09:56,1042.50,1042.75,1042.50,1042.75,79,96,175.00
10/12/2004,09:57,1042.50,1042.75,1042.25,1042.50,523,512,1035.00
10/12/2004,09:58,1042.25,1042.50,1042.00,1042.50,756,551,1307.00
10/12/2004,09:59,1042.25,1042.75,1042.25,1042.50,1040,180,1220.00
10/12/2004,10:00,1042.50,1042.75,1042.50,1042.75,220,631,851.00
10/12/2004,10:01,1042.75,1043.00,1042.50,1042.75,1353,590,1943.00
10/12/2004,10:02,1042.75,1043.25,1042.75,1043.00,990,325,1315.00
10/12/2004,10:03,1043.00,1043.25,1042.50,1042.75,451,1236,1687.00
10/12/2004,10:04,1042.50,1043.25,1042.50,1043.00,1650,595,2245.00
10/12/2004,10:05,1043.00,1043.25,1043.00,1043.00,72,640,712.00
10/12/2004,10:06,1043.00,1043.50,1043.00,1043.25,1759,163,1922.00
10/12/2004,10:07,1043.50,1043.75,1043.25,1043.25,1918,694,2612.00
10/12/2004,10:08,1043.00,1043.25,1043.00,1043.25,477,590,1067.00
10/12/2004,10:09,1043.25,1043.50,1043.00,1043.25,728,343,1071.00
10/12/2004,10:10,1043.50,1043.50,1043.25,1043.25,160,134,294.00
10/12/2004,10:11,1043.25,1043.25,1042.75,1043.00,135,1033,1168.00
10/12/2004,10:12,1042.75,1043.75,1042.75,1043.75,2550,269,2819.00
10/12/2004,10:13,1043.75,1044.00,1043.50,1043.75,2071,1027,3098.00
10/12/2004,10:14,1043.75,1044.00,1043.50,1044.00,728,66,794.00
10/12/2004,10:15,1043.75,1044.50,1043.75,1044.00,3114,1164,4278.00
10/12/2004,10:16,1044.00,1044.25,1043.50,1043.75,491,1779,2270.00
10/12/2004,10:17,1043.75,1044.25,1043.75,1044.25,1476,160,1636.00
10/12/2004,10:18,1044.00,1044.50,1044.00,1044.50,1429,941,2370.00
10/12/2004,10:19,1044.50,1045.00,1044.25,1045.00,2977,665,3642.00
10/12/2004,10:20,1044.75,1045.00,1044.50,1044.75,654,1385,2039.00
10/12/2004,10:21,1044.75,1044.75,1044.50,1044.75,64,1044,1108.00
10/12/2004,10:22,1044.75,1045.25,1044.50,1045.00,4577,698,5275.00
10/12/2004,10:23,1045.00,1045.00,1044.50,1044.50,165,1963,2128.00
10/12/2004,10:24,1044.50,1044.75,1044.50,1044.50,175,159,334.00
10/12/2004,10:25,1044.50,1044.75,1044.50,1044.75,899,910,1809.00
10/12/2004,10:26,1044.75,1045.00,1044.50,1044.75,421,989,1410.00
10/12/2004,10:27,1044.75,1044.75,1044.25,1044.50,209,611,820.00
10/12/2004,10:28,1044.50,1044.50,1044.25,1044.25,600,241,841.00
10/12/2004,10:29,1044.25,1044.50,1044.25,1044.25,61,1003,1064.00
10/12/2004,10:30,1044.50,1044.75,1044.25,1044.75,787,151,938.00
10/12/2004,10:31,1044.75,1045.00,1044.50,1044.75,1153,384,1537.00
10/12/2004,10:32,1044.75,1045.00,1044.50,1044.75,1133,404,1537.00
10/12/2004,10:33,1044.75,1045.00,1044.50,1044.75,796,22,818.00
10/12/2004,10:34,1045.00,1045.25,1044.75,1045.25,1956,744,2700.00
10/12/2004,10:35,1045.00,1045.50,1044.75,1045.00,1948,512,2460.00
10/12/2004,10:36,1045.00,1045.00,1044.50,1044.50,735,1070,1805.00
10/12/2004,10:37,1044.50,1044.75,1044.25,1044.25,259,1742,2001.00
10/12/2004,10:38,1044.50,1044.75,1044.25,1044.50,1036,1110,2146.00
10/12/2004,10:39,1044.50,1044.50,1044.25,1044.25,420,662,1082.00
10/12/2004,10:40,1044.50,1044.75,1044.25,1044.25,637,275,912.00
10/12/2004,10:41,1044.25,1044.25,1044.00,1044.25,345,664,1009.00
10/12/2004,10:42,1044.25,1044.50,1044.25,1044.50,44,419,463.00
10/12/2004,10:43,1044.50,1044.50,1044.25,1044.25,141,279,420.00
10/12/2004,10:44,1044.25,1045.00,1044.25,1045.00,797,98,895.00
10/12/2004,10:45,1044.75,1045.00,1044.25,1044.25,23,501,524.00
10/12/2004,10:46,1044.25,1044.50,1044.00,1044.50,67,558,625.00
10/12/2004,10:47,1044.25,1044.50,1044.25,1044.50,350,121,471.00
10/12/2004,10:48,1044.50,1044.75,1044.50,1044.75,295,29,324.00
10/12/2004,10:49,1044.75,1044.75,1044.50,1044.75,55,8,63.00
10/12/2004,10:50,1044.50,1045.00,1044.50,1044.75,426,171,597.00
10/12/2004,10:51,1044.75,1045.00,1044.75,1045.00,1023,47,1070.00
10/12/2004,10:52,1045.00,1045.25,1044.75,1045.25,545,213,758.00
10/12/2004,10:53,1045.25,1045.25,1045.00,1045.00,227,76,303.00
10/12/2004,10:54,1045.00,1045.25,1045.00,1045.00,65,33,98.00
10/12/2004,10:55,1045.00,1045.75,1045.00,1045.75,2896,423,3319.00
10/12/2004,10:56,1045.75,1046.00,1045.50,1045.75,1665,1190,2855.00
10/12/2004,10:57,1045.75,1046.00,1045.50,1046.00,673,173,846.00
10/12/2004,10:58,1045.75,1046.00,1045.50,1045.75,161,1054,1215.00
10/12/2004,10:59,1045.75,1046.00,1045.50,1045.75,520,1549,2069.00
10/12/2004,11:00,1045.75,1046.00,1045.25,1045.50,337,895,1232.00
10/12/2004,11:01,1045.25,1045.50,1045.00,1045.25,533,629,1162.00
10/12/2004,11:02,1045.25,1045.50,1045.25,1045.50,76,436,512.00
10/12/2004,11:03,1045.50,1045.50,1045.25,1045.50,238,31,269.00
10/12/2004,11:04,1045.50,1045.50,1045.00,1045.00,164,538,702.00
10/12/2004,11:05,1045.00,1045.25,1044.50,1044.50,156,1884,2040.00
10/12/2004,11:06,1044.75,1044.75,1044.50,1044.50,92,308,400.00
10/12/2004,11:07,1044.50,1044.75,1044.25,1044.25,67,891,958.00
10/12/2004,11:08,1044.50,1044.50,1044.00,1044.25,582,1218,1800.00
10/12/2004,11:09,1044.25,1044.50,1044.00,1044.00,74,1509,1583.00
10/12/2004,11:10,1044.25,1044.25,1044.00,1044.00,402,319,721.00
10/12/2004,11:11,1044.25,1044.50,1044.00,1044.00,351,472,823.00
10/12/2004,11:12,1044.00,1044.25,1043.50,1043.50,83,3618,3701.00
10/12/2004,11:13,1043.75,1043.75,1043.00,1043.25,727,2933,3660.00
10/12/2004,11:14,1043.25,1043.75,1043.25,1043.75,643,421,1064.00
10/12/2004,11:15,1043.50,1043.75,1043.25,1043.50,29,652,681.00
10/12/2004,11:16,1043.25,1043.75,1043.25,1043.50,476,543,1019.00
10/12/2004,11:17,1043.50,1043.75,1043.25,1043.25,27,349,376.00
10/12/2004,11:18,1043.50,1043.50,1042.50,1043.25,1526,3156,4682.00
10/12/2004,11:19,1043.50,1043.50,1042.75,1042.75,263,991,1254.00
10/12/2004,11:20,1043.00,1043.50,1042.75,1043.25,1133,275,1408.00
10/12/2004,11:21,1043.25,1043.50,1043.25,1043.50,104,100,204.00
10/12/2004,11:22,1043.25,1043.50,1042.75,1043.00,968,1842,2810.00
10/12/2004,11:23,1043.25,1043.50,1043.00,1043.50,156,67,223.00
10/12/2004,11:24,1043.50,1043.50,1042.75,1043.00,165,630,795.00
10/12/2004,11:25,1042.75,1043.00,1042.50,1042.75,313,537,850.00
10/12/2004,11:26,1042.75,1043.25,1042.50,1043.25,1763,287,2050.00
10/12/2004,11:27,1043.25,1043.50,1043.00,1043.25,239,39,278.00
10/12/2004,11:28,1043.25,1043.25,1043.00,1043.25,8,443,451.00
10/12/2004,11:29,1043.25,1043.25,1042.75,1043.25,232,376,608.00
10/12/2004,11:30,1043.25,1043.25,1042.75,1043.25,211,172,383.00
10/12/2004,11:31,1043.25,1043.50,1043.00,1043.50,476,17,493.00
10/12/2004,11:32,1043.50,1043.50,1043.25,1043.25,32,263,295.00
10/12/2004,11:33,1043.25,1043.25,1043.00,1043.25,192,114,306.00
10/12/2004,11:34,1043.25,1043.50,1043.00,1043.00,229,501,730.00
10/12/2004,11:35,1043.00,1043.25,1043.00,1043.00,17,419,436.00
10/12/2004,11:36,1043.00,1043.25,1043.00,1043.25,35,87,122.00
10/12/2004,11:37,1043.00,1043.25,1043.00,1043.00,7,13,20.00
10/12/2004,11:38,1043.00,1043.50,1043.00,1043.50,320,28,348.00
10/12/2004,11:39,1043.50,1043.75,1043.25,1043.50,1016,511,1527.00
10/12/2004,11:40,1043.75,1043.75,1043.25,1043.50,824,220,1044.00
10/12/2004,11:41,1043.50,1043.75,1043.50,1043.50,4,731,735.00
10/12/2004,11:42,1043.50,1043.50,1043.25,1043.25,173,427,600.00
10/12/2004,11:43,1043.50,1043.50,1043.25,1043.50,115,13,128.00
10/12/2004,11:44,1043.25,1043.50,1043.25,1043.25,1,59,60.00
10/12/2004,11:45,1043.50,1043.75,1043.50,1043.50,224,90,314.00
10/12/2004,11:46,1043.75,1043.75,1043.00,1043.00,50,743,793.00
10/12/2004,11:47,1043.00,1043.50,1043.00,1043.50,753,26,779.00
10/12/2004,11:48,1043.75,1043.75,1043.50,1043.75,243,124,367.00
10/12/2004,11:49,1043.50,1043.75,1042.50,1042.75,296,2971,3267.00
10/12/2004,11:50,1042.75,1042.75,1042.50,1042.50,338,863,1201.00
10/12/2004,11:51,1042.50,1042.75,1042.50,1042.75,191,257,448.00
10/12/2004,11:52,1042.75,1043.00,1042.50,1043.00,461,121,582.00
10/12/2004,11:53,1043.00,1043.00,1042.50,1042.75,187,526,713.00
10/12/2004,11:54,1042.50,1043.00,1042.50,1042.75,670,656,1326.00
10/12/2004,11:55,1042.75,1042.75,1042.50,1042.50,82,1736,1818.00
10/12/2004,11:56,1042.50,1043.00,1042.25,1043.00,525,318,843.00
10/12/2004,11:57,1042.75,1043.25,1042.75,1043.25,1424,76,1500.00
10/12/2004,11:58,1043.25,1043.75,1043.25,1043.50,778,605,1383.00
10/12/2004,11:59,1043.75,1043.75,1043.50,1043.50,165,229,394.00
10/12/2004,12:00,1043.50,1043.75,1043.50,1043.50,3,83,86.00
10/12/2004,12:01,1043.75,1043.75,1043.00,1043.00,482,1271,1753.00
10/12/2004,12:02,1043.00,1043.50,1043.00,1043.25,322,666,988.00
10/12/2004,12:03,1043.00,1043.25,1043.00,1043.00,49,61,110.00
10/12/2004,12:04,1043.00,1043.25,1043.00,1043.00,22,30,52.00
10/12/2004,12:05,1043.00,1043.25,1043.00,1043.00,11,213,224.00
10/12/2004,12:06,1043.25,1043.25,1043.00,1043.00,13,91,104.00
10/12/2004,12:07,1043.00,1043.50,1042.75,1043.50,737,469,1206.00
10/12/2004,12:08,1043.50,1043.75,1043.25,1043.50,1486,621,2107.00
10/12/2004,12:09,1043.50,1043.50,1043.25,1043.25,373,9,382.00
10/12/2004,12:10,1043.25,1043.75,1043.25,1043.75,133,104,237.00
10/12/2004,12:11,1043.75,1044.50,1043.75,1044.25,3184,450,3634.00
10/12/2004,12:12,1044.25,1044.50,1044.00,1044.00,828,387,1215.00
10/12/2004,12:13,1044.00,1044.25,1043.75,1043.75,418,475,893.00
10/12/2004,12:14,1043.75,1044.00,1043.75,1044.00,326,10,336.00
10/12/2004,12:15,1044.00,1044.00,1043.75,1044.00,16,2,18.00
10/12/2004,12:16,1044.00,1044.00,1043.75,1043.75,4,68,72.00
10/12/2004,12:17,1043.75,1044.00,1043.75,1044.00,8,69,77.00
10/12/2004,12:18,1043.75,1044.00,1043.75,1044.00,20,14,34.00
10/12/2004,12:19,1044.00,1044.00,1043.75,1044.00,7,8,15.00
10/12/2004,12:20,1043.75,1044.00,1043.75,1043.75,132,40,172.00
10/12/2004,12:21,1044.00,1044.00,1043.75,1043.75,30,52,82.00
10/12/2004,12:22,1043.75,1044.00,1043.75,1043.75,15,13,28.00
10/12/2004,12:23,1044.00,1044.00,1043.75,1044.00,612,16,628.00
10/12/2004,12:24,1044.00,1044.00,1043.75,1044.00,562,32,594.00
10/12/2004,12:25,1044.00,1044.00,1043.25,1043.50,486,885,1371.00
10/12/2004,12:26,1043.50,1043.50,1043.25,1043.50,275,1630,1905.00
10/12/2004,12:27,1043.25,1043.50,1043.25,1043.50,209,15,224.00
10/12/2004,12:28,1043.50,1043.50,1043.25,1043.50,68,218,286.00
10/12/2004,12:29,1043.50,1043.50,1043.00,1043.00,29,335,364.00
10/12/2004,12:30,1043.00,1043.50,1043.00,1043.25,706,83,789.00
10/12/2004,12:31,1043.50,1043.50,1043.00,1043.00,124,1423,1547.00
10/12/2004,12:32,1043.00,1043.25,1043.00,1043.00,15,216,231.00
10/12/2004,12:33,1043.00,1043.50,1043.00,1043.25,191,243,434.00
10/12/2004,12:34,1043.25,1044.00,1043.25,1043.75,1310,300,1610.00
10/12/2004,12:35,1043.75,1044.25,1043.75,1044.25,2300,36,2336.00
10/12/2004,12:36,1044.25,1045.00,1044.25,1044.50,3163,464,3627.00
10/12/2004,12:37,1044.50,1044.75,1044.50,1044.75,901,174,1075.00
10/12/2004,12:38,1044.75,1044.75,1044.50,1044.50,25,66,91.00
10/12/2004,12:39,1044.75,1044.75,1044.25,1044.50,971,413,1384.00
10/12/2004,12:40,1044.25,1044.50,1044.25,1044.50,452,24,476.00
10/12/2004,12:41,1044.50,1044.75,1044.25,1044.25,205,389,594.00
10/12/2004,12:42,1044.25,1045.25,1044.25,1045.00,2878,179,3057.00
10/12/2004,12:43,1045.25,1045.50,1043.75,1043.75,779,4166,4945.00
10/12/2004,12:44,1043.75,1044.00,1043.75,1043.75,40,755,795.00
10/12/2004,12:45,1043.75,1044.00,1043.50,1044.00,152,434,586.00
10/12/2004,12:46,1044.00,1044.00,1043.75,1043.75,27,251,278.00
10/12/2004,12:47,1043.75,1044.00,1043.75,1044.00,21,644,665.00
10/12/2004,12:48,1044.00,1044.00,1043.00,1043.25,112,1663,1775.00
10/12/2004,12:49,1043.00,1043.50,1043.00,1043.50,822,68,890.00
10/12/2004,12:50,1043.50,1043.50,1043.00,1043.00,109,899,1008.00
10/12/2004,12:51,1043.25,1044.00,1043.00,1044.00,1234,499,1733.00
10/12/2004,12:52,1043.75,1044.00,1043.75,1043.75,28,30,58.00
10/12/2004,12:53,1044.00,1044.00,1043.75,1044.00,21,6,27.00
10/12/2004,12:54,1044.00,1044.00,1043.75,1044.00,27,6,33.00
10/12/2004,12:55,1044.00,1044.75,1043.75,1044.50,1800,218,2018.00
10/12/2004,12:56,1044.50,1044.50,1044.25,1044.50,177,33,210.00
10/12/2004,12:57,1044.25,1044.50,1044.25,1044.50,994,216,1210.00
10/12/2004,12:58,1044.25,1044.25,1044.00,1044.00,5,420,425.00
10/12/2004,12:59,1044.25,1044.50,1044.00,1044.50,873,10,883.00
10/12/2004,13:00,1044.50,1045.00,1044.25,1044.75,1517,299,1816.00
10/12/2004,13:01,1044.50,1044.75,1044.50,1044.75,146,293,439.00
10/12/2004,13:02,1044.50,1044.75,1044.50,1044.75,1122,5,1127.00
10/12/2004,13:03,1044.75,1044.75,1044.25,1044.50,331,661,992.00
10/12/2004,13:04,1044.25,1044.50,1044.00,1044.25,85,799,884.00
10/12/2004,13:05,1044.25,1044.25,1043.50,1043.50,159,1646,1805.00
10/12/2004,13:06,1043.50,1044.00,1043.25,1043.75,1081,1662,2743.00
10/12/2004,13:07,1043.75,1043.75,1043.50,1043.75,75,31,106.00
10/12/2004,13:08,1043.75,1043.75,1043.75,1043.75,274,0,274.00
10/12/2004,13:09,1043.75,1044.75,1043.75,1044.50,2477,133,2610.00
10/12/2004,13:10,1044.75,1045.00,1044.50,1044.75,1467,649,2116.00
10/12/2004,13:11,1044.75,1045.00,1044.75,1044.75,41,70,111.00
10/12/2004,13:12,1045.00,1045.25,1044.75,1045.00,1084,128,1212.00
10/12/2004,13:13,1045.00,1045.25,1045.00,1045.25,654,58,712.00
10/12/2004,13:14,1045.25,1045.25,1045.00,1045.25,66,13,79.00
10/12/2004,13:15,1045.25,1045.25,1044.75,1045.00,1472,396,1868.00
10/12/2004,13:16,1044.75,1045.00,1044.75,1045.00,36,90,126.00
10/12/2004,13:17,1044.75,1045.00,1044.50,1044.75,392,618,1010.00
10/12/2004,13:18,1044.75,1045.00,1044.50,1045.00,785,116,901.00
10/12/2004,13:19,1045.00,1045.00,1044.75,1045.00,1648,27,1675.00
10/12/2004,13:20,1045.00,1045.25,1044.50,1044.75,698,1229,1927.00
10/12/2004,13:21,1045.00,1045.00,1044.50,1044.75,687,175,862.00
10/12/2004,13:22,1044.50,1045.00,1044.50,1044.50,143,52,195.00
10/12/2004,13:23,1044.75,1045.00,1044.50,1044.50,736,355,1091.00
10/12/2004,13:24,1044.75,1045.25,1044.50,1045.00,986,13,999.00
10/12/2004,13:25,1045.25,1045.50,1045.00,1045.25,1451,569,2020.00
10/12/2004,13:26,1045.00,1045.50,1045.00,1045.25,850,27,877.00
10/12/2004,13:27,1045.25,1046.25,1045.00,1046.00,4918,854,5772.00
10/12/2004,13:28,1045.75,1046.50,1045.75,1046.50,3102,505,3607.00
10/12/2004,13:29,1046.25,1047.00,1046.25,1047.00,6876,844,7720.00
10/12/2004,13:30,1047.00,1047.25,1046.75,1046.75,994,1488,2482.00
10/12/2004,13:31,1046.75,1047.00,1046.75,1046.75,186,1055,1241.00
10/12/2004,13:32,1046.75,1047.00,1046.75,1046.75,436,363,799.00
10/12/2004,13:33,1047.00,1047.00,1046.50,1046.50,143,1114,1257.00
10/12/2004,13:34,1046.50,1046.75,1046.25,1046.25,83,1703,1786.00
10/12/2004,13:35,1046.50,1047.00,1046.25,1046.75,2088,52,2140.00
10/12/2004,13:36,1046.75,1047.25,1046.75,1047.00,1136,89,1225.00
10/12/2004,13:37,1047.25,1048.25,1047.00,1048.00,7327,1979,9306.00
10/12/2004,13:38,1048.00,1048.25,1047.50,1047.75,2216,3067,5283.00
10/12/2004,13:39,1047.75,1048.25,1047.75,1047.75,715,963,1678.00
10/12/2004,13:40,1047.75,1048.00,1047.50,1047.75,618,1810,2428.00
10/12/2004,13:41,1048.00,1048.25,1047.75,1048.00,1923,908,2831.00
10/12/2004,13:42,1048.25,1048.50,1048.00,1048.25,2366,696,3062.00
10/12/2004,13:43,1048.25,1048.25,1047.50,1047.50,209,1696,1905.00
10/12/2004,13:44,1047.50,1048.00,1047.50,1048.00,1689,276,1965.00
10/12/2004,13:45,1047.75,1048.00,1047.75,1047.75,39,384,423.00
10/12/2004,13:46,1048.00,1048.00,1047.75,1047.75,166,112,278.00
10/12/2004,13:47,1047.75,1048.50,1047.75,1048.25,2316,296,2612.00
10/12/2004,13:48,1048.25,1048.25,1047.75,1047.75,527,661,1188.00
10/12/2004,13:49,1048.00,1048.00,1047.75,1047.75,29,781,810.00
10/12/2004,13:50,1047.75,1048.00,1047.50,1047.75,634,675,1309.00
10/12/2004,13:51,1048.00,1048.25,1047.75,1048.25,811,1075,1886.00
10/12/2004,13:52,1048.25,1049.25,1048.00,1049.00,6363,2571,8934.00
10/12/2004,13:53,1049.00,1049.00,1048.50,1048.75,2133,640,2773.00
10/12/2004,13:54,1048.75,1048.75,1048.50,1048.75,1370,282,1652.00
10/12/2004,13:55,1048.75,1049.75,1048.50,1049.50,7567,1723,9290.00
10/12/2004,13:56,1049.75,1049.75,1049.25,1049.25,508,2288,2796.00
10/12/2004,13:57,1049.25,1049.50,1049.25,1049.25,161,403,564.00
10/12/2004,13:58,1049.50,1049.75,1049.25,1049.50,1314,379,1693.00
10/12/2004,13:59,1049.50,1050.25,1049.50,1050.00,3975,655,4630.00
10/12/2004,14:00,1050.00,1050.00,1049.75,1049.75,121,387,508.00
10/12/2004,14:01,1049.75,1050.00,1049.50,1049.50,382,2301,2683.00
10/12/2004,14:02,1049.50,1049.75,1049.50,1049.50,890,1495,2385.00
10/12/2004,14:03,1049.50,1049.75,1049.25,1049.25,7,1348,1355.00
10/12/2004,14:04,1049.25,1049.50,1049.25,1049.50,1952,194,2146.00
10/12/2004,14:05,1049.25,1049.50,1049.25,1049.25,38,463,501.00
10/12/2004,14:06,1049.25,1049.50,1049.25,1049.25,142,1338,1480.00
10/12/2004,14:07,1049.25,1049.75,1049.00,1049.75,2643,1365,4008.00
10/12/2004,14:08,1049.75,1049.75,1049.50,1049.50,50,342,392.00
10/12/2004,14:09,1049.75,1050.00,1049.50,1049.75,1779,1811,3590.00
10/12/2004,14:10,1049.50,1049.75,1049.00,1049.00,586,3807,4393.00
10/12/2004,14:11,1049.00,1049.25,1048.75,1048.75,222,1560,1782.00
10/12/2004,14:12,1048.75,1049.00,1048.75,1048.75,89,210,299.00
10/12/2004,14:13,1048.75,1049.00,1048.75,1048.75,11,551,562.00
10/12/2004,14:14,1048.75,1049.00,1048.50,1048.75,765,1625,2390.00
10/12/2004,14:15,1049.00,1049.00,1048.75,1048.75,106,1116,1222.00
10/12/2004,14:16,1048.75,1049.00,1048.75,1048.75,721,218,939.00
10/12/2004,14:17,1049.00,1049.00,1048.75,1049.00,140,400,540.00
10/12/2004,14:18,1048.75,1049.50,1048.75,1049.50,3229,93,3322.00
10/12/2004,14:19,1049.50,1049.50,1049.00,1049.25,747,1279,2026.00
10/12/2004,14:20,1049.25,1049.25,1049.00,1049.25,89,581,670.00
10/12/2004,14:21,1049.00,1049.25,1049.00,1049.00,6,101,107.00
10/12/2004,14:22,1049.25,1049.25,1049.00,1049.25,1538,275,1813.00
10/12/2004,14:23,1049.25,1049.25,1049.00,1049.00,322,131,453.00
10/12/2004,14:24,1049.00,1049.25,1049.00,1049.25,172,119,291.00
10/12/2004,14:25,1049.25,1049.50,1049.00,1049.50,1141,96,1237.00
10/12/2004,14:26,1049.25,1049.50,1049.00,1049.25,371,679,1050.00
10/12/2004,14:27,1049.25,1049.50,1049.00,1049.25,886,46,932.00
10/12/2004,14:28,1049.25,1049.50,1048.75,1049.25,556,1142,1698.00
10/12/2004,14:29,1049.00,1049.25,1048.75,1049.00,105,617,722.00
10/12/2004,14:30,1049.00,1049.50,1048.75,1049.50,2782,277,3059.00
10/12/2004,14:31,1049.50,1049.75,1049.25,1049.50,546,549,1095.00
10/12/2004,14:32,1049.50,1049.75,1049.25,1049.50,805,425,1230.00
10/12/2004,14:33,1049.50,1049.75,1049.25,1049.50,421,520,941.00
10/12/2004,14:34,1049.50,1049.50,1048.75,1049.00,370,2750,3120.00
10/12/2004,14:35,1048.75,1049.00,1048.50,1048.50,259,2289,2548.00
10/12/2004,14:36,1048.50,1048.75,1048.00,1048.00,465,3091,3556.00
10/12/2004,14:37,1048.00,1048.50,1048.00,1048.50,874,721,1595.00
10/12/2004,14:38,1048.25,1048.75,1048.25,1048.75,882,337,1219.00
10/12/2004,14:39,1048.75,1048.75,1048.50,1048.75,58,377,435.00
10/12/2004,14:40,1048.75,1048.75,1048.25,1048.25,48,633,681.00
10/12/2004,14:41,1048.50,1048.50,1048.00,1048.00,104,2727,2831.00
10/12/2004,14:42,1048.00,1048.25,1047.75,1048.00,191,1576,1767.00
10/12/2004,14:43,1048.25,1048.25,1048.00,1048.00,22,292,314.00
10/12/2004,14:44,1048.00,1048.25,1047.75,1047.75,247,1160,1407.00
10/12/2004,14:45,1047.75,1048.00,1047.50,1047.75,772,1979,2751.00
10/12/2004,14:46,1047.75,1048.25,1047.75,1048.00,621,550,1171.00
10/12/2004,14:47,1048.00,1048.25,1048.00,1048.25,358,146,504.00
10/12/2004,14:48,1048.25,1048.25,1048.00,1048.00,31,613,644.00
10/12/2004,14:49,1048.00,1048.25,1047.75,1047.75,317,933,1250.00
10/12/2004,14:50,1047.75,1048.00,1047.75,1047.75,14,140,154.00
10/12/2004,14:51,1047.75,1048.00,1047.75,1047.75,39,163,202.00
10/12/2004,14:52,1047.75,1048.00,1047.50,1047.75,82,944,1026.00
10/12/2004,14:53,1047.50,1047.75,1047.50,1047.50,134,1912,2046.00
10/12/2004,14:54,1047.50,1047.75,1047.50,1047.75,30,140,170.00
10/12/2004,14:55,1047.50,1047.75,1047.50,1047.50,268,208,476.00
10/12/2004,14:56,1047.75,1048.00,1047.50,1048.00,901,406,1307.00
10/12/2004,14:57,1048.00,1048.00,1047.75,1048.00,1920,73,1993.00
10/12/2004,14:58,1048.00,1048.25,1047.75,1047.75,1620,647,2267.00
10/12/2004,14:59,1048.00,1048.00,1047.75,1048.00,179,372,551.00
10/12/2004,15:00,1047.75,1048.00,1047.25,1047.25,1170,2595,3765.00
10/12/2004,15:01,1047.25,1047.50,1047.00,1047.25,3189,2283,5472.00
10/12/2004,15:02,1047.25,1047.50,1047.25,1047.25,974,501,1475.00
10/12/2004,15:03,1047.25,1047.50,1047.00,1047.25,282,1180,1462.00
10/12/2004,15:04,1047.25,1047.75,1047.00,1047.50,1468,1648,3116.00
10/12/2004,15:05,1047.50,1047.50,1047.00,1047.25,304,953,1257.00
10/12/2004,15:06,1047.25,1047.25,1046.50,1047.00,759,2117,2876.00
10/12/2004,15:07,1046.75,1047.00,1046.75,1046.75,139,834,973.00
10/12/2004,15:08,1047.00,1047.00,1046.75,1047.00,1436,60,1496.00
10/12/2004,15:09,1047.00,1047.50,1047.00,1047.50,2688,57,2745.00
10/12/2004,15:10,1047.50,1047.50,1047.25,1047.25,1087,278,1365.00
10/12/2004,15:11,1047.25,1047.50,1046.75,1047.00,892,1464,2356.00
10/12/2004,15:12,1047.00,1047.25,1046.75,1047.25,203,1213,1416.00
10/12/2004,15:13,1047.00,1047.50,1047.00,1047.50,763,172,935.00
10/12/2004,15:14,1047.50,1047.75,1047.25,1047.50,1195,69,1264.00
10/12/2004,15:15,1047.50,1048.00,1047.25,1047.75,2272,1648,3920.00
10/12/2004,15:16,1047.50,1047.75,1047.50,1047.50,127,10,137.00
10/12/2004,15:31,1048.75,1049.50,1048.75,1049.25,1141,341,1482.00
10/12/2004,15:32,1049.00,1050.00,1048.50,1048.50,854,1163,2017.00
10/12/2004,15:33,1048.75,1049.00,1048.50,1048.75,276,226,502.00
10/12/2004,15:34,1048.75,1049.25,1048.75,1049.00,117,235,352.00
10/12/2004,15:35,1048.75,1049.00,1048.25,1048.50,198,320,518.00
10/12/2004,15:36,1048.75,1049.00,1048.50,1048.75,70,84,154.00
10/12/2004,15:37,1048.75,1049.00,1048.75,1049.00,249,0,249.00
10/12/2004,15:38,1049.00,1049.50,1049.00,1049.25,193,48,241.00
10/12/2004,15:39,1049.25,1049.25,1049.25,1049.25,0,204,204.00
10/12/2004,15:40,1049.25,1049.25,1049.00,1049.25,67,27,94.00
10/12/2004,15:41,1049.50,1049.75,1049.25,1049.50,341,30,371.00
10/12/2004,15:42,1049.75,1050.00,1049.50,1050.00,459,150,609.00
10/12/2004,15:43,1050.00,1050.25,1049.75,1050.25,132,71,203.00
10/12/2004,15:44,1050.00,1050.25,1050.00,1050.25,331,230,561.00
10/12/2004,15:45,1050.25,1050.25,1050.00,1050.00,117,254,371.00
10/12/2004,15:46,1050.00,1050.50,1050.00,1050.50,266,45,311.00
10/12/2004,15:47,1050.50,1050.75,1050.50,1050.50,181,60,241.00
10/12/2004,15:48,1050.50,1050.75,1050.50,1050.75,175,276,451.00
10/12/2004,15:49,1050.75,1051.00,1050.50,1051.00,128,71,199.00
10/12/2004,15:50,1051.00,1051.00,1050.50,1050.75,162,45,207.00
10/12/2004,15:51,1050.75,1050.75,1050.50,1050.50,183,173,356.00
10/12/2004,15:52,1050.50,1050.75,1050.50,1050.75,130,6,136.00
10/12/2004,15:53,1050.75,1050.75,1050.50,1050.50,9,99,108.00
10/12/2004,15:54,1050.50,1050.50,1050.50,1050.50,0,61,61.00
10/12/2004,15:55,1050.50,1050.75,1050.25,1050.50,39,20,59.00
10/12/2004,15:56,1050.50,1050.50,1050.50,1050.50,61,0,61.00
10/12/2004,15:57,1050.50,1050.50,1050.00,1050.00,1,171,172.00
10/12/2004,15:58,1050.00,1050.25,1050.00,1050.25,28,5,33.00
10/12/2004,15:59,1050.00,1050.00,1050.00,1050.00,0,47,47.00
10/12/2004,16:00,1050.00,1050.00,1049.75,1049.75,84,57,141.00
10/12/2004,17:01,1050.75,1050.75,1050.50,1050.50,13,9,22.00
10/12/2004,17:02,1050.50,1050.75,1050.50,1050.50,1,17,18.00
10/12/2004,17:03,1050.50,1050.75,1050.50,1050.50,1,13,14.00
10/12/2004,17:04,1050.25,1050.50,1050.25,1050.50,4,21,25.00
10/12/2004,17:05,1050.25,1050.25,1050.25,1050.25,0,4,4.00
10/12/2004,17:07,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/12/2004,17:09,1050.50,1050.50,1050.50,1050.50,15,0,15.00
10/12/2004,17:10,1050.50,1050.50,1050.50,1050.50,3,0,3.00
10/12/2004,17:11,1050.75,1050.75,1050.50,1050.50,45,1,46.00
10/12/2004,17:12,1050.50,1050.50,1050.50,1050.50,0,5,5.00
10/12/2004,17:13,1050.75,1050.75,1050.75,1050.75,4,0,4.00
10/12/2004,17:14,1050.50,1050.50,1050.50,1050.50,0,5,5.00
10/12/2004,17:15,1050.50,1050.50,1050.50,1050.50,0,3,3.00
10/12/2004,17:16,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/12/2004,17:17,1050.50,1050.75,1050.50,1050.50,1,44,45.00
10/12/2004,17:18,1050.50,1050.75,1050.50,1050.75,67,2,69.00
10/12/2004,17:19,1050.75,1050.75,1050.75,1050.75,11,0,11.00
10/12/2004,17:20,1050.75,1050.75,1050.75,1050.75,30,0,30.00
10/12/2004,17:21,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,17:23,1050.50,1050.50,1050.50,1050.50,0,18,18.00
10/12/2004,17:24,1050.50,1050.50,1050.50,1050.50,0,2,2.00
10/12/2004,17:25,1050.50,1050.75,1050.50,1050.50,1,22,23.00
10/12/2004,17:26,1050.50,1050.50,1050.25,1050.50,1,7,8.00
10/12/2004,17:27,1050.50,1050.50,1050.50,1050.50,13,0,13.00
10/12/2004,17:28,1050.50,1050.50,1050.50,1050.50,1,0,1.00
10/12/2004,17:29,1050.50,1050.50,1050.50,1050.50,1,0,1.00
10/12/2004,17:31,1050.50,1050.50,1050.50,1050.50,1,0,1.00
10/12/2004,17:32,1050.50,1050.50,1050.50,1050.50,1,0,1.00
10/12/2004,17:33,1050.50,1050.50,1050.50,1050.50,16,0,16.00
10/12/2004,17:35,1050.50,1050.75,1050.50,1050.75,42,0,42.00
10/12/2004,17:36,1050.75,1050.75,1050.75,1050.75,3,0,3.00
10/12/2004,17:38,1050.50,1050.75,1050.50,1050.75,20,1,21.00
10/12/2004,17:40,1050.75,1051.00,1050.75,1051.00,59,0,59.00
10/12/2004,17:41,1050.75,1051.00,1050.75,1050.75,8,21,29.00
10/12/2004,17:42,1051.00,1051.25,1050.75,1051.00,32,7,39.00
10/12/2004,17:43,1051.00,1051.00,1050.75,1051.00,12,2,14.00
10/12/2004,17:44,1051.00,1051.00,1051.00,1051.00,33,0,33.00
10/12/2004,17:45,1051.00,1051.00,1051.00,1051.00,7,0,7.00
10/12/2004,17:46,1051.00,1051.00,1051.00,1051.00,3,0,3.00
10/12/2004,17:47,1051.00,1051.25,1051.00,1051.00,6,9,15.00
10/12/2004,17:48,1051.00,1051.00,1051.00,1051.00,0,12,12.00
10/12/2004,17:49,1051.00,1051.00,1051.00,1051.00,0,6,6.00
10/12/2004,17:50,1050.75,1051.00,1050.75,1050.75,25,25,50.00
10/12/2004,17:51,1051.00,1051.25,1051.00,1051.25,2,0,2.00
10/12/2004,17:52,1051.00,1051.00,1051.00,1051.00,0,9,9.00
10/12/2004,17:53,1051.00,1051.00,1051.00,1051.00,0,7,7.00
10/12/2004,17:54,1051.00,1051.00,1051.00,1051.00,0,11,11.00
10/12/2004,17:55,1051.00,1051.00,1051.00,1051.00,0,7,7.00
10/12/2004,17:56,1051.00,1051.00,1051.00,1051.00,0,4,4.00
10/12/2004,17:57,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/12/2004,17:58,1051.25,1051.25,1051.00,1051.00,2,1,3.00
10/12/2004,17:59,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,18:00,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/12/2004,18:01,1051.00,1051.00,1051.00,1051.00,0,11,11.00
10/12/2004,18:02,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,18:03,1051.00,1051.25,1051.00,1051.00,3,4,7.00
10/12/2004,18:04,1051.00,1051.25,1051.00,1051.00,2,6,8.00
10/12/2004,18:05,1051.00,1051.25,1051.00,1051.25,1,5,6.00
10/12/2004,18:06,1051.25,1051.25,1051.25,1051.25,2,0,2.00
10/12/2004,18:07,1051.00,1051.00,1051.00,1051.00,0,4,4.00
10/12/2004,18:08,1051.25,1051.25,1051.25,1051.25,5,0,5.00
10/12/2004,18:09,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,18:10,1051.00,1051.00,1051.00,1051.00,0,4,4.00
10/12/2004,18:11,1051.25,1051.25,1051.25,1051.25,14,0,14.00
10/12/2004,18:12,1051.25,1051.25,1051.00,1051.00,1,1,2.00
10/12/2004,18:14,1051.00,1051.00,1051.00,1051.00,0,5,5.00
10/12/2004,18:17,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/12/2004,18:19,1051.25,1051.25,1051.25,1051.25,10,0,10.00
10/12/2004,18:21,1051.25,1051.25,1051.00,1051.00,10,1,11.00
10/12/2004,18:22,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,18:23,1051.00,1051.00,1051.00,1051.00,0,26,26.00
10/12/2004,18:24,1051.25,1051.25,1051.00,1051.00,1,12,13.00
10/12/2004,18:25,1051.00,1051.00,1051.00,1051.00,0,12,12.00
10/12/2004,18:26,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/12/2004,18:29,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/12/2004,18:30,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/12/2004,18:31,1050.75,1050.75,1050.75,1050.75,0,3,3.00
10/12/2004,18:32,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,18:34,1050.75,1050.75,1050.75,1050.75,0,32,32.00
10/12/2004,18:35,1050.75,1050.75,1050.75,1050.75,0,5,5.00
10/12/2004,18:36,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,18:37,1051.00,1051.00,1050.75,1050.75,2,1,3.00
10/12/2004,18:38,1050.75,1050.75,1050.75,1050.75,0,3,3.00
10/12/2004,18:39,1050.75,1050.75,1050.75,1050.75,0,5,5.00
10/12/2004,18:40,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,18:41,1050.75,1050.75,1050.75,1050.75,0,3,3.00
10/12/2004,18:42,1050.75,1050.75,1050.75,1050.75,0,20,20.00
10/12/2004,18:43,1050.75,1050.75,1050.75,1050.75,0,3,3.00
10/12/2004,18:44,1050.75,1050.75,1050.75,1050.75,0,3,3.00
10/12/2004,18:45,1050.75,1050.75,1050.75,1050.75,0,14,14.00
10/12/2004,18:46,1050.75,1050.75,1050.75,1050.75,0,3,3.00
10/12/2004,18:50,1050.75,1050.75,1050.75,1050.75,0,8,8.00
10/12/2004,18:51,1050.75,1050.75,1050.75,1050.75,0,5,5.00
10/12/2004,18:53,1050.75,1050.75,1050.75,1050.75,0,2,2.00
10/12/2004,18:54,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,18:55,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,18:56,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,18:57,1050.75,1051.00,1050.75,1051.00,37,1,38.00
10/12/2004,18:58,1051.00,1051.00,1051.00,1051.00,1,0,1.00
10/12/2004,18:59,1051.00,1051.25,1051.00,1051.25,2,0,2.00
10/12/2004,19:00,1051.00,1051.00,1051.00,1051.00,0,11,11.00
10/12/2004,19:01,1051.00,1051.00,1051.00,1051.00,0,5,5.00
10/12/2004,19:02,1051.00,1051.00,1051.00,1051.00,0,4,4.00
10/12/2004,19:03,1051.00,1051.00,1051.00,1051.00,0,8,8.00
10/12/2004,19:04,1051.00,1051.00,1051.00,1051.00,0,6,6.00
10/12/2004,19:05,1051.00,1051.00,1051.00,1051.00,0,18,18.00
10/12/2004,19:06,1051.00,1051.00,1051.00,1051.00,0,17,17.00
10/12/2004,19:07,1051.00,1051.00,1051.00,1051.00,0,8,8.00
10/12/2004,19:08,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/12/2004,19:09,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/12/2004,19:10,1051.25,1051.25,1051.00,1051.00,1,2,3.00
10/12/2004,19:11,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,19:12,1051.00,1051.00,1051.00,1051.00,0,7,7.00
10/12/2004,19:14,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/12/2004,19:15,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/12/2004,19:16,1051.00,1051.25,1051.00,1051.25,4,1,5.00
10/12/2004,19:19,1051.00,1051.25,1051.00,1051.00,2,81,83.00
10/12/2004,19:20,1051.00,1051.00,1051.00,1051.00,0,19,19.00
10/12/2004,19:22,1051.00,1051.00,1051.00,1051.00,0,20,20.00
10/12/2004,19:23,1051.00,1051.00,1051.00,1051.00,0,7,7.00
10/12/2004,19:25,1051.00,1051.00,1051.00,1051.00,0,6,6.00
10/12/2004,19:26,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,19:27,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/12/2004,19:28,1051.00,1051.25,1051.00,1051.25,3,5,8.00
10/12/2004,19:29,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/12/2004,19:30,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,19:32,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,19:33,1051.25,1051.25,1051.25,1051.25,2,0,2.00
10/12/2004,19:34,1051.00,1051.25,1051.00,1051.25,1,1,2.00
10/12/2004,19:35,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/12/2004,19:37,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/12/2004,19:38,1051.00,1051.00,1051.00,1051.00,0,30,30.00
10/12/2004,19:39,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/12/2004,19:40,1051.25,1051.25,1051.25,1051.25,74,0,74.00
10/12/2004,19:41,1051.25,1051.25,1051.25,1051.25,8,0,8.00
10/12/2004,19:42,1051.25,1051.25,1051.00,1051.00,11,5,16.00
10/12/2004,19:43,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/12/2004,19:44,1051.25,1051.25,1051.00,1051.25,34,4,38.00
10/12/2004,19:45,1051.25,1051.25,1051.25,1051.25,21,0,21.00
10/12/2004,19:46,1051.25,1051.25,1051.25,1051.25,2,0,2.00
10/12/2004,19:47,1051.25,1051.25,1051.25,1051.25,25,0,25.00
10/12/2004,19:48,1051.25,1051.25,1051.25,1051.25,22,0,22.00
10/12/2004,19:49,1051.25,1051.25,1051.25,1051.25,19,0,19.00
10/12/2004,19:50,1051.25,1051.25,1051.25,1051.25,4,0,4.00
10/12/2004,19:51,1051.25,1051.25,1051.25,1051.25,2,0,2.00
10/12/2004,19:52,1051.25,1051.25,1051.25,1051.25,6,0,6.00
10/12/2004,19:53,1051.00,1051.25,1051.00,1051.25,1,2,3.00
10/12/2004,19:54,1051.25,1051.25,1051.25,1051.25,3,0,3.00
10/12/2004,19:56,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/12/2004,19:57,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/12/2004,19:58,1051.25,1051.25,1051.25,1051.25,10,0,10.00
10/12/2004,19:59,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/12/2004,20:00,1051.00,1051.00,1051.00,1051.00,0,5,5.00
10/12/2004,20:03,1051.00,1051.25,1051.00,1051.25,10,1,11.00
10/12/2004,20:08,1051.00,1051.00,1051.00,1051.00,0,30,30.00
10/12/2004,20:09,1051.00,1051.25,1051.00,1051.25,2,5,7.00
10/12/2004,20:10,1051.25,1051.25,1051.25,1051.25,4,0,4.00
10/12/2004,20:11,1051.00,1051.00,1051.00,1051.00,0,21,21.00
10/12/2004,20:12,1051.00,1051.00,1051.00,1051.00,0,25,25.00
10/12/2004,20:15,1051.00,1051.25,1051.00,1051.25,15,2,17.00
10/12/2004,20:16,1051.00,1051.25,1051.00,1051.25,5,2,7.00
10/12/2004,20:17,1051.25,1051.25,1051.00,1051.25,11,3,14.00
10/12/2004,20:18,1051.00,1051.00,1050.75,1051.00,10,35,45.00
10/12/2004,20:19,1051.00,1051.00,1051.00,1051.00,13,0,13.00
10/12/2004,20:23,1050.75,1050.75,1050.75,1050.75,0,8,8.00
10/12/2004,20:24,1050.75,1050.75,1050.75,1050.75,0,66,66.00
10/12/2004,20:25,1050.75,1050.75,1050.75,1050.75,0,3,3.00
10/12/2004,20:26,1050.75,1050.75,1050.50,1050.50,0,106,106.00
10/12/2004,20:27,1050.75,1050.75,1050.75,1050.75,5,0,5.00
10/12/2004,20:28,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,20:30,1050.75,1050.75,1050.75,1050.75,15,0,15.00
10/12/2004,20:31,1050.75,1050.75,1050.75,1050.75,6,0,6.00
10/12/2004,20:33,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,20:34,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,20:35,1050.75,1050.75,1050.75,1050.75,4,0,4.00
10/12/2004,20:37,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,20:39,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,20:40,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,20:42,1050.75,1050.75,1050.75,1050.75,5,0,5.00
10/12/2004,20:43,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,20:44,1050.75,1050.75,1050.75,1050.75,4,0,4.00
10/12/2004,20:45,1051.00,1051.00,1050.75,1050.75,1,16,17.00
10/12/2004,20:46,1050.75,1050.75,1050.50,1050.75,1,2,3.00
10/12/2004,20:47,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/12/2004,20:48,1050.75,1050.75,1050.75,1050.75,37,0,37.00
10/12/2004,20:49,1050.75,1050.75,1050.75,1050.75,10,0,10.00
10/12/2004,20:50,1050.75,1050.75,1050.75,1050.75,4,0,4.00
10/12/2004,20:51,1050.75,1050.75,1050.75,1050.75,20,0,20.00
10/12/2004,20:52,1050.75,1050.75,1050.75,1050.75,36,0,36.00
10/12/2004,20:54,1050.75,1050.75,1050.75,1050.75,17,0,17.00
10/12/2004,20:55,1050.75,1050.75,1050.75,1050.75,10,0,10.00
10/12/2004,20:56,1051.00,1051.00,1050.75,1050.75,9,10,19.00
10/12/2004,20:57,1050.75,1051.00,1050.50,1050.75,19,3,22.00
10/12/2004,20:58,1050.75,1050.75,1050.75,1050.75,2,0,2.00
10/12/2004,20:59,1051.00,1051.00,1051.00,1051.00,1,0,1.00
10/12/2004,21:00,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,21:03,1051.00,1051.00,1050.75,1050.75,3,1,4.00
10/12/2004,21:04,1050.75,1051.00,1050.75,1050.75,2,2,4.00
10/12/2004,21:05,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,21:09,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,21:12,1050.75,1050.75,1050.75,1050.75,0,2,2.00
10/12/2004,21:13,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,21:16,1050.75,1050.75,1050.75,1050.75,0,4,4.00
10/12/2004,21:17,1050.75,1050.75,1050.75,1050.75,0,8,8.00
10/12/2004,21:18,1050.75,1050.75,1050.75,1050.75,0,2,2.00
10/12/2004,21:20,1050.75,1050.75,1050.75,1050.75,0,2,2.00
10/12/2004,21:23,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,21:25,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,21:26,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/12/2004,21:27,1050.75,1050.75,1050.75,1050.75,0,18,18.00
10/12/2004,21:31,1050.75,1050.75,1050.75,1050.75,0,2,2.00
10/12/2004,21:40,1050.75,1050.75,1050.75,1050.75,0,5,5.00
10/12/2004,21:43,1050.75,1050.75,1050.75,1050.75,0,2,2.00
10/12/2004,21:45,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/12/2004,21:46,1050.50,1050.50,1050.50,1050.50,0,2,2.00
10/12/2004,21:47,1050.50,1050.50,1050.50,1050.50,0,5,5.00
10/12/2004,21:48,1050.50,1050.50,1050.50,1050.50,0,2,2.00
10/12/2004,21:52,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/12/2004,21:53,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/12/2004,21:59,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/12/2004,22:00,1050.50,1050.50,1050.50,1050.50,0,20,20.00
10/12/2004,22:01,1050.75,1050.75,1050.75,1050.75,2,0,2.00
10/12/2004,22:04,1050.75,1050.75,1050.75,1050.75,5,0,5.00
10/12/2004,22:05,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/12/2004,22:06,1050.50,1050.50,1050.50,1050.50,0,2,2.00
10/12/2004,22:09,1050.50,1050.50,1050.50,1050.50,0,3,3.00
10/12/2004,22:10,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/12/2004,22:13,1050.75,1050.75,1050.75,1050.75,2,0,2.00
10/12/2004,22:14,1050.75,1050.75,1050.75,1050.75,25,0,25.00
10/12/2004,22:17,1050.75,1050.75,1050.75,1050.75,3,0,3.00
10/12/2004,22:18,1050.50,1050.75,1050.50,1050.50,2,7,9.00
10/12/2004,22:25,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/12/2004,22:27,1050.50,1050.75,1050.50,1050.75,1,1,2.00
10/12/2004,22:28,1050.50,1050.50,1050.50,1050.50,0,2,2.00
10/12/2004,22:29,1050.50,1050.50,1050.50,1050.50,0,32,32.00
10/12/2004,22:30,1050.50,1050.50,1050.50,1050.50,0,10,10.00
10/12/2004,22:31,1050.50,1050.50,1050.50,1050.50,0,30,30.00
10/12/2004,22:32,1050.50,1050.50,1050.50,1050.50,0,3,3.00
10/12/2004,22:34,1050.50,1050.50,1050.50,1050.50,0,75,75.00
10/12/2004,22:35,1050.50,1050.50,1050.25,1050.25,0,8,8.00
10/12/2004,22:38,1050.25,1050.25,1050.25,1050.25,0,66,66.00
10/12/2004,22:39,1050.25,1050.25,1050.25,1050.25,0,10,10.00
10/12/2004,22:41,1050.25,1050.25,1050.25,1050.25,0,21,21.00
10/12/2004,22:42,1050.25,1050.25,1050.25,1050.25,0,5,5.00
10/12/2004,22:43,1050.25,1050.25,1050.25,1050.25,0,25,25.00
10/12/2004,22:44,1050.00,1050.00,1050.00,1050.00,0,6,6.00
10/12/2004,22:45,1050.00,1050.00,1050.00,1050.00,0,71,71.00
10/12/2004,22:47,1050.25,1050.25,1050.00,1050.00,4,5,9.00
10/12/2004,22:48,1050.25,1050.25,1050.25,1050.25,10,0,10.00
10/12/2004,22:49,1050.25,1050.25,1050.00,1050.00,1,1,2.00
10/12/2004,22:50,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/12/2004,22:51,1050.25,1050.25,1050.25,1050.25,93,0,93.00
10/12/2004,22:53,1050.25,1050.25,1050.25,1050.25,5,0,5.00
10/12/2004,22:57,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/12/2004,22:58,1050.25,1050.25,1050.25,1050.25,3,0,3.00
10/12/2004,22:59,1050.50,1050.50,1050.25,1050.25,52,9,61.00
10/12/2004,23:00,1050.50,1050.50,1050.50,1050.50,64,0,64.00
10/12/2004,23:01,1050.25,1050.25,1050.25,1050.25,0,5,5.00
10/12/2004,23:02,1050.25,1050.25,1050.00,1050.25,5,17,22.00
10/12/2004,23:03,1050.25,1050.25,1050.25,1050.25,25,0,25.00
10/12/2004,23:04,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/12/2004,23:07,1050.25,1050.25,1050.25,1050.25,5,0,5.00
10/12/2004,23:08,1050.25,1050.25,1050.25,1050.25,29,0,29.00
10/12/2004,23:10,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/12/2004,23:11,1050.25,1050.25,1050.25,1050.25,13,0,13.00
10/12/2004,23:12,1050.00,1050.00,1050.00,1050.00,0,56,56.00
10/12/2004,23:13,1049.75,1050.00,1049.75,1050.00,9,11,20.00
10/12/2004,23:14,1049.75,1049.75,1049.75,1049.75,0,5,5.00
10/12/2004,23:15,1049.75,1050.00,1049.75,1050.00,35,20,55.00
10/12/2004,23:17,1049.75,1049.75,1049.75,1049.75,0,21,21.00
10/12/2004,23:19,1050.00,1050.00,1050.00,1050.00,64,0,64.00
10/12/2004,23:21,1050.00,1050.00,1050.00,1050.00,35,0,35.00
10/12/2004,23:22,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/12/2004,23:24,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/12/2004,23:25,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/12/2004,23:26,1049.75,1049.75,1049.75,1049.75,0,7,7.00
10/12/2004,23:27,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/12/2004,23:33,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/12/2004,23:35,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/12/2004,23:36,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/12/2004,23:41,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/12/2004,23:42,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/12/2004,23:45,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/12/2004,23:46,1049.75,1049.75,1049.75,1049.75,0,3,3.00
10/12/2004,23:50,1049.75,1049.75,1049.75,1049.75,0,4,4.00
10/12/2004,23:52,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/12/2004,23:53,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/12/2004,23:54,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/13/2004,00:03,1050.00,1050.00,1050.00,1050.00,24,0,24.00
10/13/2004,00:04,1050.00,1050.00,1050.00,1050.00,11,0,11.00
10/13/2004,00:07,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/13/2004,00:10,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/13/2004,00:14,1050.00,1050.00,1050.00,1050.00,10,0,10.00
10/13/2004,00:15,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/13/2004,00:28,1050.00,1050.00,1050.00,1050.00,10,0,10.00
10/13/2004,00:29,1050.00,1050.00,1050.00,1050.00,8,0,8.00
10/13/2004,00:31,1050.00,1050.00,1050.00,1050.00,15,0,15.00
10/13/2004,00:32,1050.00,1050.00,1050.00,1050.00,18,0,18.00
10/13/2004,00:33,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/13/2004,00:34,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/13/2004,00:39,1050.00,1050.00,1049.75,1050.00,38,2,40.00
10/13/2004,00:40,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/13/2004,00:46,1049.75,1049.75,1049.75,1049.75,0,25,25.00
10/13/2004,00:50,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/13/2004,00:52,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/13/2004,00:53,1050.00,1050.00,1049.25,1049.25,1,494,495.00
10/13/2004,00:54,1049.00,1049.25,1049.00,1049.25,15,30,45.00
10/13/2004,00:55,1049.00,1049.25,1049.00,1049.25,2,50,52.00
10/13/2004,00:56,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/13/2004,00:57,1049.25,1049.25,1049.25,1049.25,2,0,2.00
10/13/2004,00:58,1049.25,1049.25,1049.00,1049.00,1,47,48.00
10/13/2004,00:59,1049.00,1049.00,1049.00,1049.00,0,2,2.00
10/13/2004,01:01,1049.00,1049.00,1048.50,1048.50,0,330,330.00
10/13/2004,01:02,1048.50,1048.50,1048.50,1048.50,0,61,61.00
10/13/2004,01:03,1048.25,1048.50,1048.25,1048.50,1,4,5.00
10/13/2004,01:04,1048.50,1048.50,1048.50,1048.50,11,0,11.00
10/13/2004,01:05,1048.50,1048.50,1048.50,1048.50,2,0,2.00
10/13/2004,01:06,1048.50,1048.50,1048.50,1048.50,3,0,3.00
10/13/2004,01:07,1048.50,1048.50,1048.50,1048.50,13,0,13.00
10/13/2004,01:08,1048.50,1048.50,1048.50,1048.50,1,0,1.00
10/13/2004,01:09,1048.25,1048.25,1048.25,1048.25,0,10,10.00
10/13/2004,01:13,1048.25,1048.50,1048.25,1048.50,3,2,5.00
10/13/2004,01:14,1048.50,1048.50,1048.50,1048.50,3,0,3.00
10/13/2004,01:15,1048.50,1048.50,1048.50,1048.50,21,0,21.00
10/13/2004,01:16,1048.50,1048.50,1048.25,1048.25,2,1,3.00
10/13/2004,01:18,1048.50,1048.50,1048.50,1048.50,7,0,7.00
10/13/2004,01:19,1048.50,1048.50,1048.50,1048.50,94,0,94.00
10/13/2004,01:20,1048.50,1048.50,1048.50,1048.50,20,0,20.00
10/13/2004,01:21,1048.50,1048.50,1048.50,1048.50,45,0,45.00
10/13/2004,01:22,1048.25,1048.25,1048.25,1048.25,0,215,215.00
10/13/2004,01:23,1048.25,1048.25,1048.00,1048.25,25,11,36.00
10/13/2004,01:24,1048.25,1048.50,1048.25,1048.25,37,1,38.00
10/13/2004,01:25,1048.50,1048.50,1048.25,1048.50,61,1,62.00
10/13/2004,01:26,1048.50,1048.50,1048.25,1048.50,4,2,6.00
10/13/2004,01:27,1048.50,1048.50,1048.50,1048.50,14,0,14.00
10/13/2004,01:29,1048.50,1048.75,1048.50,1048.75,5,0,5.00
10/13/2004,01:30,1048.75,1048.75,1048.75,1048.75,5,0,5.00
10/13/2004,01:31,1048.50,1048.50,1048.50,1048.50,0,26,26.00
10/13/2004,01:32,1048.75,1048.75,1048.75,1048.75,101,0,101.00
10/13/2004,01:33,1048.75,1048.75,1048.75,1048.75,46,0,46.00
10/13/2004,01:34,1048.75,1049.00,1048.75,1048.75,11,15,26.00
10/13/2004,01:35,1048.75,1048.75,1048.75,1048.75,0,44,44.00
10/13/2004,01:36,1048.75,1048.75,1048.75,1048.75,0,16,16.00
10/13/2004,01:37,1048.75,1048.75,1048.75,1048.75,0,1,1.00
10/13/2004,01:38,1048.75,1049.00,1048.75,1049.00,1,1,2.00
10/13/2004,01:39,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/13/2004,01:40,1048.75,1048.75,1048.75,1048.75,0,62,62.00
10/13/2004,01:41,1048.75,1048.75,1048.75,1048.75,0,35,35.00
10/13/2004,01:42,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/13/2004,01:43,1049.00,1049.00,1049.00,1049.00,3,0,3.00
10/13/2004,01:44,1049.00,1049.00,1049.00,1049.00,7,0,7.00
10/13/2004,01:47,1048.75,1049.00,1048.75,1048.75,10,15,25.00
10/13/2004,01:48,1048.75,1049.00,1048.75,1048.75,10,38,48.00
10/13/2004,01:49,1049.00,1049.00,1048.25,1048.25,1,157,158.00
10/13/2004,01:50,1048.50,1048.75,1048.50,1048.50,9,52,61.00
10/13/2004,01:52,1048.50,1048.50,1048.50,1048.50,0,11,11.00
10/13/2004,01:53,1048.50,1048.75,1048.50,1048.50,4,50,54.00
10/13/2004,01:54,1048.50,1048.50,1048.50,1048.50,0,5,5.00
10/13/2004,01:55,1048.50,1048.50,1048.50,1048.50,0,5,5.00
10/13/2004,01:56,1048.50,1048.50,1048.50,1048.50,0,20,20.00
10/13/2004,01:57,1048.50,1048.50,1048.25,1048.25,0,34,34.00
10/13/2004,01:58,1048.50,1048.50,1048.25,1048.25,2,17,19.00
10/13/2004,01:59,1048.25,1048.25,1048.25,1048.25,0,46,46.00
10/13/2004,02:00,1048.25,1048.25,1048.00,1048.00,0,14,14.00
10/13/2004,02:01,1048.00,1048.25,1048.00,1048.00,11,145,156.00
10/13/2004,02:02,1048.00,1048.00,1047.75,1048.00,11,128,139.00
10/13/2004,02:03,1048.00,1048.25,1048.00,1048.25,90,0,90.00
10/13/2004,02:04,1048.00,1048.25,1048.00,1048.00,4,54,58.00
10/13/2004,02:05,1048.25,1048.25,1048.25,1048.25,17,0,17.00
10/13/2004,02:06,1048.25,1048.25,1048.00,1048.00,5,31,36.00
10/13/2004,02:07,1048.00,1048.00,1047.75,1047.75,0,58,58.00
10/13/2004,02:08,1047.75,1047.75,1047.75,1047.75,0,18,18.00
10/13/2004,02:09,1048.00,1048.25,1048.00,1048.00,91,30,121.00
10/13/2004,02:10,1048.00,1048.25,1047.75,1048.00,33,16,49.00
10/13/2004,02:11,1048.25,1048.25,1048.00,1048.00,100,55,155.00
10/13/2004,02:12,1048.25,1048.75,1048.25,1048.50,131,9,140.00
10/13/2004,02:13,1048.50,1048.50,1048.50,1048.50,0,19,19.00
10/13/2004,02:14,1048.50,1048.50,1048.50,1048.50,0,3,3.00
10/13/2004,02:15,1048.50,1048.50,1048.50,1048.50,0,39,39.00
10/13/2004,02:16,1048.50,1048.75,1048.50,1048.75,100,2,102.00
10/13/2004,02:17,1048.75,1048.75,1048.75,1048.75,55,0,55.00
10/13/2004,02:18,1048.75,1049.00,1048.75,1048.75,24,3,27.00
10/13/2004,02:19,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/13/2004,02:20,1049.00,1049.00,1048.75,1049.00,105,4,109.00
10/13/2004,02:21,1049.00,1049.00,1048.75,1049.00,85,4,89.00
10/13/2004,02:22,1049.00,1049.00,1048.75,1048.75,5,25,30.00
10/13/2004,02:23,1048.50,1048.75,1048.50,1048.50,50,8,58.00
10/13/2004,02:24,1048.75,1048.75,1048.75,1048.75,62,0,62.00
10/13/2004,02:25,1048.50,1048.50,1048.50,1048.50,0,4,4.00
10/13/2004,02:26,1048.75,1048.75,1048.75,1048.75,26,0,26.00
10/13/2004,02:27,1048.75,1049.00,1048.75,1049.00,31,0,31.00
10/13/2004,02:28,1048.75,1049.25,1048.75,1048.75,69,27,96.00
10/13/2004,02:29,1048.75,1049.00,1048.75,1048.75,1,3,4.00
10/13/2004,02:30,1048.75,1049.25,1048.75,1049.25,22,2,24.00
10/13/2004,02:31,1049.25,1049.25,1049.00,1049.00,86,22,108.00
10/13/2004,02:32,1049.00,1049.00,1049.00,1049.00,0,42,42.00
10/13/2004,02:33,1049.25,1049.25,1049.25,1049.25,94,0,94.00
10/13/2004,02:34,1049.25,1049.50,1049.25,1049.50,103,0,103.00
10/13/2004,02:35,1049.75,1049.75,1049.75,1049.75,257,0,257.00
10/13/2004,02:36,1049.75,1050.00,1049.75,1049.75,58,3,61.00
10/13/2004,02:37,1049.50,1049.75,1049.50,1049.75,3,19,22.00
10/13/2004,02:38,1049.50,1049.75,1049.50,1049.50,5,37,42.00
10/13/2004,02:39,1049.50,1049.50,1049.25,1049.50,3,12,15.00
10/13/2004,02:40,1049.25,1049.25,1049.25,1049.25,0,14,14.00
10/13/2004,02:41,1049.25,1049.25,1049.25,1049.25,0,8,8.00
10/13/2004,02:42,1049.00,1049.00,1049.00,1049.00,0,10,10.00
10/13/2004,02:44,1049.00,1049.25,1049.00,1049.25,6,1,7.00
10/13/2004,02:45,1049.25,1049.50,1049.25,1049.25,9,12,21.00
10/13/2004,02:46,1049.25,1049.25,1049.25,1049.25,0,8,8.00
10/13/2004,02:47,1049.25,1049.25,1049.25,1049.25,0,99,99.00
10/13/2004,02:48,1049.25,1049.25,1049.25,1049.25,0,119,119.00
10/13/2004,02:49,1049.00,1049.25,1049.00,1049.25,2,1,3.00
10/13/2004,02:50,1049.00,1049.00,1049.00,1049.00,0,2,2.00
10/13/2004,02:51,1049.00,1049.00,1049.00,1049.00,0,122,122.00
10/13/2004,02:52,1049.00,1049.00,1049.00,1049.00,0,7,7.00
10/13/2004,02:53,1049.00,1049.00,1049.00,1049.00,0,17,17.00
10/13/2004,02:54,1049.25,1049.50,1049.25,1049.50,46,0,46.00
10/13/2004,02:55,1049.25,1049.50,1049.25,1049.50,4,33,37.00
10/13/2004,02:56,1049.25,1049.50,1049.25,1049.50,1,2,3.00
10/13/2004,02:57,1049.25,1049.25,1049.25,1049.25,0,12,12.00
10/13/2004,02:58,1049.00,1049.00,1049.00,1049.00,0,36,36.00
10/13/2004,02:59,1049.25,1049.25,1049.25,1049.25,210,0,210.00
10/13/2004,03:00,1049.25,1049.25,1049.25,1049.25,11,0,11.00
10/13/2004,03:01,1049.25,1049.25,1049.25,1049.25,4,0,4.00
10/13/2004,03:02,1049.25,1049.50,1049.25,1049.50,11,0,11.00
10/13/2004,03:03,1049.25,1049.25,1049.25,1049.25,0,16,16.00
10/13/2004,03:04,1049.50,1049.50,1049.25,1049.25,40,41,81.00
10/13/2004,03:05,1049.25,1049.25,1049.25,1049.25,0,26,26.00
10/13/2004,03:06,1049.25,1049.25,1049.00,1049.00,0,11,11.00
10/13/2004,03:07,1049.00,1049.00,1049.00,1049.00,0,58,58.00
10/13/2004,03:10,1048.75,1048.75,1048.75,1048.75,0,3,3.00
10/13/2004,03:11,1049.00,1049.00,1049.00,1049.00,42,0,42.00
10/13/2004,03:12,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/13/2004,03:13,1049.00,1049.00,1049.00,1049.00,14,0,14.00
10/13/2004,03:14,1048.75,1048.75,1048.75,1048.75,0,1,1.00
10/13/2004,03:15,1049.00,1049.00,1049.00,1049.00,158,0,158.00
10/13/2004,03:16,1048.75,1048.75,1048.75,1048.75,0,5,5.00
10/13/2004,03:17,1049.00,1049.00,1049.00,1049.00,152,0,152.00
10/13/2004,03:18,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/13/2004,03:19,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/13/2004,03:20,1049.00,1049.00,1048.50,1048.75,44,122,166.00
10/13/2004,03:21,1048.50,1048.75,1048.50,1048.75,35,1,36.00
10/13/2004,03:22,1048.75,1048.75,1048.50,1048.75,55,3,58.00
10/13/2004,03:23,1048.75,1048.75,1048.50,1048.50,2,1,3.00
10/13/2004,03:24,1048.50,1048.50,1048.50,1048.50,0,2,2.00
10/13/2004,03:25,1048.50,1048.50,1048.50,1048.50,0,87,87.00
10/13/2004,03:27,1048.50,1048.50,1048.25,1048.25,1,19,20.00
10/13/2004,03:28,1048.50,1048.75,1048.25,1048.25,32,30,62.00
10/13/2004,03:29,1048.50,1048.50,1048.50,1048.50,2,0,2.00
10/13/2004,03:30,1048.50,1048.50,1048.50,1048.50,21,0,21.00
10/13/2004,03:31,1048.25,1048.25,1048.25,1048.25,0,3,3.00
10/13/2004,03:33,1048.50,1048.50,1048.25,1048.50,25,1,26.00
10/13/2004,03:34,1048.50,1048.50,1048.50,1048.50,9,0,9.00
10/13/2004,03:36,1048.50,1048.50,1048.50,1048.50,3,0,3.00
10/13/2004,03:37,1048.75,1048.75,1048.75,1048.75,50,0,50.00
10/13/2004,03:38,1048.50,1048.50,1048.50,1048.50,0,9,9.00
10/13/2004,03:39,1048.50,1048.50,1048.50,1048.50,0,2,2.00
10/13/2004,03:40,1048.75,1048.75,1048.75,1048.75,58,0,58.00
10/13/2004,03:41,1049.00,1049.25,1049.00,1049.25,163,0,163.00
10/13/2004,03:42,1049.00,1049.00,1049.00,1049.00,0,64,64.00
10/13/2004,03:43,1049.00,1049.00,1049.00,1049.00,0,49,49.00
10/13/2004,03:45,1049.00,1049.00,1049.00,1049.00,0,11,11.00
10/13/2004,03:46,1048.75,1048.75,1048.75,1048.75,0,6,6.00
10/13/2004,03:47,1048.75,1048.75,1048.75,1048.75,0,18,18.00
10/13/2004,03:48,1048.75,1048.75,1048.50,1048.50,0,4,4.00
10/13/2004,03:49,1048.50,1048.50,1048.50,1048.50,0,217,217.00
10/13/2004,03:50,1048.50,1048.75,1048.50,1048.50,1,16,17.00
10/13/2004,03:53,1048.75,1048.75,1048.75,1048.75,3,0,3.00
10/13/2004,03:54,1048.75,1048.75,1048.75,1048.75,4,0,4.00
10/13/2004,03:55,1048.75,1048.75,1048.75,1048.75,65,0,65.00
10/13/2004,03:56,1048.75,1049.00,1048.75,1049.00,21,0,21.00
10/13/2004,03:57,1049.00,1049.00,1049.00,1049.00,37,0,37.00
10/13/2004,04:00,1048.75,1048.75,1048.75,1048.75,0,1,1.00
10/13/2004,04:02,1049.00,1049.25,1049.00,1049.00,44,6,50.00
10/13/2004,04:03,1049.00,1049.00,1048.75,1048.75,0,36,36.00
10/13/2004,04:04,1048.75,1048.75,1048.75,1048.75,0,8,8.00
10/13/2004,04:05,1049.00,1049.00,1048.75,1048.75,1,9,10.00
10/13/2004,04:07,1048.75,1048.75,1048.75,1048.75,0,1,1.00
10/13/2004,04:09,1048.75,1048.75,1048.75,1048.75,0,24,24.00
10/13/2004,04:10,1048.75,1048.75,1048.75,1048.75,0,5,5.00
10/13/2004,04:11,1048.75,1048.75,1048.75,1048.75,0,12,12.00
10/13/2004,04:12,1048.75,1048.75,1048.75,1048.75,0,6,6.00
10/13/2004,04:13,1048.75,1048.75,1048.75,1048.75,0,1,1.00
10/13/2004,04:14,1048.75,1048.75,1048.75,1048.75,0,5,5.00
10/13/2004,04:15,1048.75,1048.75,1048.75,1048.75,0,8,8.00
10/13/2004,04:16,1048.75,1048.75,1048.75,1048.75,0,2,2.00
10/13/2004,04:18,1048.75,1048.75,1048.75,1048.75,0,44,44.00
10/13/2004,04:19,1048.50,1048.75,1048.50,1048.50,2,10,12.00
10/13/2004,04:20,1048.50,1048.50,1048.50,1048.50,0,6,6.00
10/13/2004,04:21,1048.75,1048.75,1048.50,1048.50,1,2,3.00
10/13/2004,04:22,1048.50,1048.75,1048.50,1048.75,2,1,3.00
10/13/2004,04:23,1048.75,1048.75,1048.75,1048.75,6,0,6.00
10/13/2004,04:24,1048.75,1048.75,1048.75,1048.75,53,0,53.00
10/13/2004,04:26,1048.50,1048.75,1048.50,1048.75,5,1,6.00
10/13/2004,04:27,1048.75,1048.75,1048.75,1048.75,25,0,25.00
10/13/2004,04:28,1048.75,1048.75,1048.75,1048.75,12,0,12.00
10/13/2004,04:29,1048.75,1048.75,1048.75,1048.75,13,0,13.00
10/13/2004,04:31,1049.00,1049.25,1049.00,1049.25,55,0,55.00
10/13/2004,04:32,1049.25,1049.25,1049.00,1049.25,59,11,70.00
10/13/2004,04:33,1049.25,1049.25,1049.25,1049.25,25,0,25.00
10/13/2004,04:34,1049.25,1049.50,1049.25,1049.25,7,2,9.00
10/13/2004,04:35,1049.50,1049.75,1049.50,1049.75,86,0,86.00
10/13/2004,04:36,1049.50,1049.50,1049.50,1049.50,0,8,8.00
10/13/2004,04:37,1049.25,1049.25,1049.25,1049.25,0,6,6.00
10/13/2004,04:38,1049.25,1049.25,1049.00,1049.25,3,10,13.00
10/13/2004,04:39,1049.25,1049.50,1049.25,1049.50,55,0,55.00
10/13/2004,04:40,1049.75,1049.75,1049.75,1049.75,20,0,20.00
10/13/2004,04:41,1049.75,1049.75,1049.75,1049.75,68,0,68.00
10/13/2004,04:42,1049.50,1049.50,1049.50,1049.50,0,27,27.00
10/13/2004,04:43,1049.50,1049.50,1049.50,1049.50,0,5,5.00
10/13/2004,04:44,1049.50,1049.50,1049.25,1049.25,0,33,33.00
10/13/2004,04:45,1049.50,1049.50,1049.50,1049.50,3,0,3.00
10/13/2004,04:47,1049.50,1049.50,1049.50,1049.50,3,0,3.00
10/13/2004,04:48,1049.50,1049.50,1049.50,1049.50,15,0,15.00
10/13/2004,04:50,1049.50,1049.50,1049.50,1049.50,18,0,18.00
10/13/2004,04:51,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/13/2004,04:52,1049.50,1049.50,1049.50,1049.50,5,0,5.00
10/13/2004,04:53,1049.50,1049.50,1049.50,1049.50,6,0,6.00
10/13/2004,04:54,1049.50,1049.50,1049.50,1049.50,6,0,6.00
10/13/2004,04:55,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/13/2004,05:01,1049.50,1049.50,1049.25,1049.25,1,6,7.00
10/13/2004,05:04,1049.25,1049.25,1049.00,1049.00,0,40,40.00
10/13/2004,05:05,1049.25,1049.25,1049.25,1049.25,22,0,22.00
10/13/2004,05:06,1049.25,1049.25,1049.25,1049.25,10,0,10.00
10/13/2004,05:07,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/13/2004,05:08,1049.25,1049.75,1049.25,1049.75,114,0,114.00
10/13/2004,05:09,1049.75,1049.75,1049.50,1049.50,51,11,62.00
10/13/2004,05:10,1049.50,1049.50,1049.50,1049.50,0,35,35.00
10/13/2004,05:11,1049.50,1049.50,1049.25,1049.25,0,14,14.00
10/13/2004,05:12,1049.50,1049.50,1049.50,1049.50,5,0,5.00
10/13/2004,05:13,1049.50,1049.50,1049.25,1049.25,6,34,40.00
10/13/2004,05:14,1049.00,1049.00,1048.75,1048.75,0,76,76.00
10/13/2004,05:15,1049.00,1049.00,1049.00,1049.00,9,0,9.00
10/13/2004,05:16,1049.00,1049.25,1049.00,1049.25,39,15,54.00
10/13/2004,05:17,1049.00,1049.25,1049.00,1049.25,1,6,7.00
10/13/2004,05:19,1049.00,1049.00,1048.75,1048.75,0,19,19.00
10/13/2004,05:20,1049.00,1049.00,1049.00,1049.00,32,0,32.00
10/13/2004,05:22,1049.25,1049.50,1049.25,1049.50,101,0,101.00
10/13/2004,05:23,1049.50,1049.75,1049.50,1049.50,33,35,68.00
10/13/2004,05:24,1049.50,1050.00,1049.50,1049.75,77,2,79.00
10/13/2004,05:25,1050.00,1050.00,1050.00,1050.00,40,0,40.00
10/13/2004,05:26,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/13/2004,05:27,1049.75,1049.75,1049.75,1049.75,0,37,37.00
10/13/2004,05:28,1049.75,1049.75,1049.75,1049.75,0,43,43.00
10/13/2004,05:29,1049.75,1049.75,1049.75,1049.75,0,5,5.00
10/13/2004,05:30,1049.75,1049.75,1049.75,1049.75,0,32,32.00
10/13/2004,05:31,1049.75,1049.75,1049.75,1049.75,0,20,20.00
10/13/2004,05:32,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/13/2004,05:33,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/13/2004,05:34,1050.00,1050.00,1050.00,1050.00,76,0,76.00
10/13/2004,05:35,1050.00,1050.00,1050.00,1050.00,24,0,24.00
10/13/2004,05:36,1050.25,1050.25,1050.25,1050.25,4,0,4.00
10/13/2004,05:37,1050.00,1050.00,1050.00,1050.00,0,11,11.00
10/13/2004,05:38,1050.25,1050.25,1050.25,1050.25,40,0,40.00
10/13/2004,05:39,1050.25,1050.50,1050.25,1050.25,101,21,122.00
10/13/2004,05:40,1050.50,1050.50,1050.25,1050.25,1,31,32.00
10/13/2004,05:41,1050.25,1050.25,1050.25,1050.25,0,16,16.00
10/13/2004,05:42,1050.25,1050.25,1050.25,1050.25,0,6,6.00
10/13/2004,05:43,1050.50,1050.50,1050.50,1050.50,7,0,7.00
10/13/2004,05:44,1050.25,1050.25,1050.25,1050.25,0,29,29.00
10/13/2004,05:45,1050.25,1050.50,1050.25,1050.25,7,39,46.00
10/13/2004,05:46,1050.25,1050.25,1050.00,1050.00,0,62,62.00
10/13/2004,05:47,1050.00,1050.00,1050.00,1050.00,0,54,54.00
10/13/2004,05:48,1050.00,1050.00,1050.00,1050.00,0,3,3.00
10/13/2004,05:50,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/13/2004,05:51,1050.00,1050.25,1050.00,1050.25,47,5,52.00
10/13/2004,05:53,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/13/2004,05:54,1050.50,1050.50,1050.25,1050.25,1,2,3.00
10/13/2004,05:55,1050.25,1050.50,1050.25,1050.50,1,2,3.00
10/13/2004,05:56,1050.50,1050.50,1050.25,1050.50,5,1,6.00
10/13/2004,05:57,1050.50,1050.50,1050.25,1050.25,20,1,21.00
10/13/2004,05:58,1050.50,1050.75,1050.50,1050.75,294,0,294.00
10/13/2004,05:59,1050.75,1050.75,1050.75,1050.75,2,0,2.00
10/13/2004,06:00,1050.75,1050.75,1050.75,1050.75,55,0,55.00
10/13/2004,06:01,1050.75,1050.75,1050.75,1050.75,18,0,18.00
10/13/2004,06:02,1050.75,1051.25,1050.75,1051.00,609,8,617.00
10/13/2004,06:03,1051.00,1051.00,1051.00,1051.00,0,5,5.00
10/13/2004,06:04,1051.00,1051.00,1050.75,1051.00,42,6,48.00
10/13/2004,06:06,1051.00,1051.50,1051.00,1051.25,571,87,658.00
10/13/2004,06:07,1051.25,1051.75,1051.25,1051.50,75,29,104.00
10/13/2004,06:08,1051.50,1051.50,1051.25,1051.50,1,26,27.00
10/13/2004,06:09,1051.50,1051.50,1051.25,1051.25,3,45,48.00
10/13/2004,06:10,1051.25,1051.25,1051.25,1051.25,0,25,25.00
10/13/2004,06:11,1051.25,1051.25,1051.25,1051.25,0,17,17.00
10/13/2004,06:12,1051.25,1051.25,1051.00,1051.00,0,24,24.00
10/13/2004,06:13,1051.25,1051.25,1051.25,1051.25,7,0,7.00
10/13/2004,06:14,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/13/2004,06:15,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/13/2004,06:16,1051.25,1051.25,1051.25,1051.25,55,0,55.00
10/13/2004,06:17,1051.25,1051.50,1051.25,1051.25,56,7,63.00
10/13/2004,06:18,1051.00,1051.25,1051.00,1051.00,56,2,58.00
10/13/2004,06:19,1051.00,1051.00,1050.75,1050.75,0,56,56.00
10/13/2004,06:20,1050.75,1050.75,1050.75,1050.75,0,95,95.00
10/13/2004,06:21,1050.75,1050.75,1050.75,1050.75,0,72,72.00
10/13/2004,06:22,1050.50,1050.75,1050.50,1050.75,95,37,132.00
10/13/2004,06:23,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/13/2004,06:24,1051.00,1051.00,1051.00,1051.00,26,0,26.00
10/13/2004,06:25,1051.00,1051.00,1051.00,1051.00,123,0,123.00
10/13/2004,06:27,1051.00,1051.00,1051.00,1051.00,87,0,87.00
10/13/2004,06:28,1051.00,1051.00,1050.75,1050.75,62,2,64.00
10/13/2004,06:29,1051.00,1051.00,1050.75,1051.00,85,3,88.00
10/13/2004,06:30,1051.25,1051.25,1051.00,1051.00,67,1,68.00
10/13/2004,06:31,1051.00,1051.25,1051.00,1051.25,22,20,42.00
10/13/2004,06:32,1051.25,1051.25,1051.25,1051.25,6,0,6.00
10/13/2004,06:33,1051.25,1051.25,1051.00,1051.25,73,1,74.00
10/13/2004,06:34,1051.25,1051.25,1051.00,1051.25,127,4,131.00
10/13/2004,06:35,1051.25,1051.25,1051.25,1051.25,8,0,8.00
10/13/2004,06:36,1051.25,1051.25,1051.00,1051.00,184,104,288.00
10/13/2004,06:37,1051.25,1051.25,1051.00,1051.25,159,1,160.00
10/13/2004,06:38,1051.50,1051.50,1051.25,1051.25,79,1,80.00
10/13/2004,06:39,1051.25,1051.25,1051.25,1051.25,0,1,1.00
10/13/2004,06:40,1051.50,1051.50,1051.25,1051.50,5,2,7.00
10/13/2004,06:41,1051.25,1051.25,1051.25,1051.25,0,143,143.00
10/13/2004,06:42,1051.25,1051.25,1051.25,1051.25,0,39,39.00
10/13/2004,06:43,1051.50,1051.50,1051.50,1051.50,89,0,89.00
10/13/2004,06:44,1051.50,1051.50,1051.50,1051.50,83,0,83.00
10/13/2004,06:45,1051.50,1051.50,1051.50,1051.50,28,0,28.00
10/13/2004,06:46,1051.25,1051.50,1051.25,1051.50,7,1,8.00
10/13/2004,06:47,1051.25,1051.25,1051.25,1051.25,0,13,13.00
10/13/2004,06:48,1051.25,1051.50,1051.25,1051.25,72,2,74.00
10/13/2004,06:49,1051.50,1051.50,1051.25,1051.25,323,1,324.00
10/13/2004,06:50,1051.50,1051.50,1051.25,1051.25,3,154,157.00
10/13/2004,06:51,1051.25,1051.50,1051.25,1051.50,220,14,234.00
10/13/2004,06:52,1051.50,1051.50,1051.50,1051.50,2,0,2.00
10/13/2004,06:53,1051.50,1051.50,1051.25,1051.25,25,58,83.00
10/13/2004,06:54,1051.25,1051.25,1051.00,1051.25,53,8,61.00
10/13/2004,06:55,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/13/2004,06:56,1051.00,1051.25,1051.00,1051.00,1,131,132.00
10/13/2004,06:57,1050.75,1051.00,1050.75,1051.00,2,2,4.00
10/13/2004,06:58,1050.75,1051.00,1050.75,1050.75,1,3,4.00
10/13/2004,06:59,1050.75,1051.00,1050.75,1051.00,28,2,30.00
10/13/2004,07:00,1050.75,1051.00,1050.75,1050.75,155,4,159.00
10/13/2004,07:01,1051.00,1051.00,1051.00,1051.00,140,0,140.00
10/13/2004,07:02,1051.00,1051.25,1051.00,1051.25,7,1,8.00
10/13/2004,07:03,1051.00,1051.25,1051.00,1051.25,10,1,11.00
10/13/2004,07:04,1051.00,1051.25,1051.00,1051.25,1,1,2.00
10/13/2004,07:05,1051.25,1051.25,1051.25,1051.25,13,0,13.00
10/13/2004,07:06,1051.25,1051.25,1051.25,1051.25,6,0,6.00
10/13/2004,07:07,1051.25,1051.25,1051.00,1051.25,14,2,16.00
10/13/2004,07:08,1051.25,1051.25,1051.25,1051.25,29,0,29.00
10/13/2004,07:09,1051.25,1051.50,1051.25,1051.50,226,24,250.00
10/13/2004,07:10,1051.25,1051.50,1051.25,1051.50,296,2,298.00
10/13/2004,07:11,1051.50,1051.75,1051.50,1051.50,89,4,93.00
10/13/2004,07:12,1051.50,1051.75,1051.50,1051.50,251,42,293.00
10/13/2004,07:13,1051.50,1051.75,1051.50,1051.75,14,11,25.00
10/13/2004,07:14,1051.50,1051.75,1051.50,1051.75,172,7,179.00
10/13/2004,07:15,1051.75,1051.75,1051.50,1051.75,285,1,286.00
10/13/2004,07:16,1051.75,1051.75,1051.50,1051.50,1,1,2.00
10/13/2004,07:17,1051.50,1051.50,1051.50,1051.50,0,15,15.00
10/13/2004,07:18,1051.75,1051.75,1051.25,1051.50,72,244,316.00
10/13/2004,07:19,1051.50,1051.75,1051.50,1051.50,5,1,6.00
10/13/2004,07:20,1051.50,1051.75,1051.50,1051.50,3,43,46.00
10/13/2004,07:21,1051.50,1052.00,1051.50,1051.75,137,68,205.00
10/13/2004,07:22,1051.50,1051.75,1051.50,1051.50,157,52,209.00
10/13/2004,07:23,1051.75,1052.00,1051.50,1051.75,172,133,305.00
10/13/2004,07:24,1051.75,1051.75,1051.75,1051.75,0,31,31.00
10/13/2004,07:25,1051.75,1052.00,1051.50,1052.00,705,39,744.00
10/13/2004,07:26,1052.00,1052.25,1052.00,1052.25,130,52,182.00
10/13/2004,07:27,1052.25,1052.25,1052.00,1052.00,56,144,200.00
10/13/2004,07:28,1052.25,1052.25,1051.75,1052.00,142,216,358.00
10/13/2004,07:29,1052.00,1052.00,1051.50,1051.50,21,279,300.00
10/13/2004,07:30,1051.75,1051.75,1051.50,1051.75,52,2,54.00
10/13/2004,07:31,1051.75,1051.75,1051.50,1051.75,29,8,37.00
10/13/2004,07:32,1051.75,1051.75,1051.50,1051.75,110,2,112.00
10/13/2004,07:33,1051.75,1052.00,1051.75,1051.75,5,93,98.00
10/13/2004,07:34,1051.75,1051.75,1051.75,1051.75,0,22,22.00
10/13/2004,07:35,1051.75,1052.00,1051.75,1051.75,1,294,295.00
10/13/2004,07:36,1051.75,1051.75,1051.50,1051.75,1,98,99.00
10/13/2004,07:37,1051.75,1052.00,1051.75,1052.00,333,0,333.00
10/13/2004,07:38,1052.25,1052.50,1052.00,1052.50,345,124,469.00
10/13/2004,07:39,1052.25,1052.50,1052.25,1052.50,343,116,459.00
10/13/2004,07:40,1052.50,1052.75,1052.50,1052.50,123,366,489.00
10/13/2004,07:41,1052.50,1052.50,1052.25,1052.25,9,11,20.00
10/13/2004,07:42,1052.25,1052.50,1052.25,1052.50,4,209,213.00
10/13/2004,07:43,1052.50,1052.50,1052.25,1052.25,11,33,44.00
10/13/2004,07:44,1052.25,1052.50,1052.25,1052.50,138,28,166.00
10/13/2004,07:45,1052.50,1052.75,1052.50,1052.50,9,48,57.00
10/13/2004,07:46,1052.75,1052.75,1052.25,1052.75,115,60,175.00
10/13/2004,07:47,1052.50,1052.50,1052.50,1052.50,0,77,77.00
10/13/2004,07:48,1052.25,1052.25,1052.00,1052.25,2,252,254.00
10/13/2004,07:49,1052.00,1052.00,1052.00,1052.00,0,2,2.00
10/13/2004,07:50,1052.00,1052.25,1052.00,1052.00,130,458,588.00
10/13/2004,07:51,1052.25,1052.25,1052.00,1052.00,10,16,26.00
10/13/2004,07:52,1052.25,1052.25,1052.00,1052.00,2,39,41.00
10/13/2004,07:53,1052.25,1052.25,1052.00,1052.25,146,1,147.00
10/13/2004,07:54,1052.25,1052.50,1052.25,1052.50,511,1,512.00
10/13/2004,07:55,1052.50,1052.50,1052.50,1052.50,318,0,318.00
10/13/2004,07:56,1052.25,1052.50,1052.25,1052.50,15,6,21.00
10/13/2004,07:57,1052.25,1052.75,1052.25,1052.50,803,196,999.00
10/13/2004,07:58,1052.25,1052.50,1052.25,1052.25,77,100,177.00
10/13/2004,07:59,1052.25,1052.50,1052.25,1052.50,42,109,151.00
10/13/2004,08:00,1052.50,1052.75,1052.50,1052.50,83,4,87.00
10/13/2004,08:01,1052.50,1052.75,1052.00,1052.25,142,564,706.00
10/13/2004,08:02,1052.25,1052.25,1052.00,1052.25,235,68,303.00
10/13/2004,08:03,1052.25,1052.50,1052.00,1052.25,1077,5,1082.00
10/13/2004,08:04,1052.25,1052.75,1052.25,1052.75,339,76,415.00
10/13/2004,08:05,1052.75,1052.75,1052.50,1052.75,265,263,528.00
10/13/2004,08:06,1052.75,1052.75,1052.50,1052.50,1,109,110.00
10/13/2004,08:07,1052.50,1052.50,1052.25,1052.25,4,53,57.00
10/13/2004,08:08,1052.50,1052.50,1052.25,1052.50,45,18,63.00
10/13/2004,08:09,1052.50,1052.75,1052.50,1052.75,258,2,260.00
10/13/2004,08:10,1052.50,1052.75,1052.50,1052.75,2,97,99.00
10/13/2004,08:11,1052.50,1052.50,1052.50,1052.50,0,103,103.00
10/13/2004,08:12,1052.50,1052.50,1052.25,1052.25,0,17,17.00
10/13/2004,08:13,1052.50,1052.75,1052.25,1052.50,91,283,374.00
10/13/2004,08:14,1052.50,1052.50,1052.25,1052.25,0,27,27.00
10/13/2004,08:15,1052.25,1052.25,1052.25,1052.25,0,26,26.00
10/13/2004,08:16,1052.50,1052.75,1052.25,1052.50,688,107,795.00
10/13/2004,08:17,1052.50,1052.50,1052.50,1052.50,0,22,22.00
10/13/2004,08:18,1052.50,1052.50,1052.25,1052.25,0,17,17.00
10/13/2004,08:19,1052.25,1052.50,1052.25,1052.50,8,3,11.00
10/13/2004,08:20,1052.25,1052.50,1052.25,1052.25,5,24,29.00
10/13/2004,08:21,1052.25,1052.50,1052.00,1052.25,107,189,296.00
10/13/2004,08:22,1052.25,1052.50,1052.25,1052.25,33,58,91.00
10/13/2004,08:23,1052.25,1052.25,1052.25,1052.25,0,62,62.00
10/13/2004,08:24,1052.25,1052.25,1052.25,1052.25,0,62,62.00
10/13/2004,08:25,1052.25,1052.50,1052.00,1052.00,3,99,102.00
10/13/2004,08:26,1052.00,1052.25,1052.00,1052.25,182,7,189.00
10/13/2004,08:27,1052.00,1052.00,1052.00,1052.00,0,197,197.00
10/13/2004,08:28,1052.00,1052.25,1051.75,1051.75,6,143,149.00
10/13/2004,08:29,1051.75,1052.00,1051.75,1051.75,18,336,354.00
10/13/2004,08:30,1051.75,1052.00,1051.50,1052.00,811,1049,1860.00
10/13/2004,08:31,1051.75,1052.00,1051.25,1051.75,2134,2795,4929.00
10/13/2004,08:32,1051.50,1052.00,1051.50,1051.50,1597,1046,2643.00
10/13/2004,08:33,1051.50,1052.25,1051.50,1051.75,3122,1189,4311.00
10/13/2004,08:34,1051.75,1052.50,1051.50,1052.25,2563,967,3530.00
10/13/2004,08:35,1052.00,1052.25,1051.75,1052.00,989,855,1844.00
10/13/2004,08:36,1051.75,1052.00,1051.25,1051.25,1170,2440,3610.00
10/13/2004,08:37,1051.25,1051.50,1051.25,1051.50,1225,160,1385.00
10/13/2004,08:38,1051.50,1051.50,1050.75,1051.00,451,2917,3368.00
10/13/2004,08:39,1051.00,1051.25,1050.75,1050.75,212,1289,1501.00
10/13/2004,08:40,1051.00,1051.25,1050.75,1051.00,915,1191,2106.00
10/13/2004,08:41,1051.00,1051.00,1050.50,1051.00,1921,1638,3559.00
10/13/2004,08:42,1050.75,1051.00,1050.75,1050.75,550,782,1332.00
10/13/2004,08:43,1051.00,1051.00,1050.75,1051.00,1533,211,1744.00
10/13/2004,08:44,1051.00,1051.00,1050.25,1050.25,660,2022,2682.00
10/13/2004,08:45,1050.25,1050.50,1050.00,1050.25,493,2678,3171.00
10/13/2004,08:46,1050.25,1050.50,1049.75,1049.75,1429,3156,4585.00
10/13/2004,08:47,1050.00,1050.25,1049.75,1050.25,565,1392,1957.00
10/13/2004,08:48,1050.00,1050.25,1049.75,1050.25,848,733,1581.00
10/13/2004,08:49,1050.25,1050.25,1049.75,1049.75,497,1242,1739.00
10/13/2004,08:50,1049.75,1050.00,1049.25,1050.00,1149,2736,3885.00
10/13/2004,08:51,1049.75,1050.00,1049.25,1049.25,584,1732,2316.00
10/13/2004,08:52,1049.25,1049.75,1049.25,1049.75,533,526,1059.00
10/13/2004,08:53,1049.75,1050.25,1049.50,1050.25,2672,591,3263.00
10/13/2004,08:54,1050.25,1050.25,1050.00,1050.25,1393,1224,2617.00
10/13/2004,08:55,1050.00,1050.50,1050.00,1050.25,739,602,1341.00
10/13/2004,08:56,1050.25,1050.50,1050.00,1050.25,1331,1177,2508.00
10/13/2004,08:57,1050.25,1050.50,1050.00,1050.25,246,1000,1246.00
10/13/2004,08:58,1050.25,1050.50,1050.00,1050.50,2119,80,2199.00
10/13/2004,08:59,1050.50,1050.75,1050.00,1050.75,1249,1394,2643.00
10/13/2004,09:00,1050.50,1050.75,1049.75,1049.75,984,2123,3107.00
10/13/2004,09:01,1049.75,1050.25,1049.75,1050.00,356,244,600.00
10/13/2004,09:02,1050.25,1050.25,1049.75,1049.75,119,1042,1161.00
10/13/2004,09:03,1049.75,1050.00,1049.50,1049.75,458,1778,2236.00
10/13/2004,09:04,1049.75,1049.75,1049.50,1049.50,169,496,665.00
10/13/2004,09:05,1049.50,1049.75,1049.25,1049.50,795,1755,2550.00
10/13/2004,09:06,1049.50,1049.75,1049.25,1049.50,1133,983,2116.00
10/13/2004,09:07,1049.75,1049.75,1049.25,1049.50,71,1314,1385.00
10/13/2004,09:08,1049.25,1049.50,1048.75,1049.00,1381,4620,6001.00
10/13/2004,09:09,1049.00,1049.00,1048.75,1049.00,1045,1783,2828.00
10/13/2004,09:10,1049.00,1049.25,1048.50,1048.75,931,2257,3188.00
10/13/2004,09:11,1048.75,1049.00,1048.25,1048.75,1701,3221,4922.00
10/13/2004,09:12,1048.75,1049.00,1048.75,1048.75,349,4718,5067.00
10/13/2004,09:13,1048.75,1049.00,1048.00,1048.00,451,2820,3271.00
10/13/2004,09:14,1048.25,1048.50,1048.00,1048.25,1469,1551,3020.00
10/13/2004,09:15,1048.50,1048.50,1047.50,1047.75,234,4972,5206.00
10/13/2004,09:16,1047.50,1047.75,1047.25,1047.50,1324,2043,3367.00
10/13/2004,09:17,1047.50,1047.50,1046.75,1047.25,1952,5112,7064.00
10/13/2004,09:18,1047.00,1047.25,1046.00,1046.50,1908,4798,6706.00
10/13/2004,09:19,1046.75,1046.75,1045.50,1046.50,2977,2578,5555.00
10/13/2004,09:20,1046.25,1046.75,1046.25,1046.50,2070,1192,3262.00
10/13/2004,09:21,1046.50,1047.25,1046.50,1047.25,3334,617,3951.00
10/13/2004,09:22,1047.25,1047.25,1046.75,1047.00,827,1279,2106.00
10/13/2004,09:23,1047.00,1047.25,1047.00,1047.00,1380,305,1685.00
10/13/2004,09:24,1047.00,1047.50,1047.00,1047.50,1086,100,1186.00
10/13/2004,09:25,1047.50,1047.50,1047.00,1047.00,548,1172,1720.00
10/13/2004,09:26,1047.00,1047.25,1046.50,1046.50,324,2354,2678.00
10/13/2004,09:27,1046.50,1046.75,1046.00,1046.00,851,2295,3146.00
10/13/2004,09:28,1046.25,1046.50,1046.00,1046.25,1446,539,1985.00
10/13/2004,09:29,1046.50,1046.50,1046.00,1046.25,768,2452,3220.00
10/13/2004,09:30,1046.25,1046.25,1045.25,1045.50,806,5985,6791.00
10/13/2004,09:31,1045.50,1045.75,1044.75,1045.00,1185,4397,5582.00
10/13/2004,09:32,1045.00,1045.50,1044.75,1045.50,1928,971,2899.00
10/13/2004,09:33,1045.50,1045.50,1044.00,1044.50,2433,7769,10202.00
10/13/2004,09:34,1044.50,1044.75,1044.00,1044.50,2554,2053,4607.00
10/13/2004,09:35,1044.50,1044.75,1044.25,1044.50,1026,954,1980.00
10/13/2004,09:36,1044.50,1045.25,1044.25,1045.00,2620,44,2664.00
10/13/2004,09:37,1045.00,1045.50,1045.00,1045.50,2631,112,2743.00
10/13/2004,09:38,1045.50,1045.75,1044.75,1045.75,2697,1130,3827.00
10/13/2004,09:39,1045.50,1045.75,1045.50,1045.50,1325,793,2118.00
10/13/2004,09:40,1045.50,1045.75,1045.25,1045.25,820,3945,4765.00
10/13/2004,09:41,1045.25,1045.50,1045.25,1045.50,59,1460,1519.00
10/13/2004,09:42,1045.25,1045.75,1045.25,1045.75,986,263,1249.00
10/13/2004,09:43,1045.50,1045.75,1045.50,1045.75,344,221,565.00
10/13/2004,09:44,1045.75,1045.75,1045.50,1045.50,764,384,1148.00
10/13/2004,09:45,1045.50,1045.75,1045.50,1045.75,203,229,432.00
10/13/2004,09:46,1045.75,1046.00,1045.50,1046.00,3512,1371,4883.00
10/13/2004,09:47,1045.75,1046.00,1045.25,1045.25,634,1342,1976.00
10/13/2004,09:48,1045.25,1045.50,1045.25,1045.50,137,677,814.00
10/13/2004,09:49,1045.50,1045.50,1045.25,1045.25,150,1031,1181.00
10/13/2004,09:50,1045.50,1045.75,1045.00,1045.75,1251,572,1823.00
10/13/2004,09:51,1045.75,1046.00,1045.50,1046.00,1386,178,1564.00
10/13/2004,09:52,1046.00,1046.00,1045.50,1045.75,217,979,1196.00
10/13/2004,09:53,1045.75,1046.50,1045.75,1046.25,3745,676,4421.00
10/13/2004,09:54,1046.25,1046.25,1045.50,1045.75,205,1659,1864.00
10/13/2004,09:55,1045.75,1045.75,1045.50,1045.50,119,212,331.00
10/13/2004,09:56,1045.75,1045.75,1045.50,1045.50,436,80,516.00
10/13/2004,09:57,1045.50,1045.75,1045.25,1045.25,60,1137,1197.00
10/13/2004,09:58,1045.25,1045.50,1045.25,1045.25,236,59,295.00
10/13/2004,09:59,1045.50,1045.50,1045.25,1045.50,76,22,98.00
10/13/2004,10:00,1045.50,1045.50,1044.75,1044.75,306,2678,2984.00
10/13/2004,10:01,1044.75,1045.00,1044.75,1045.00,185,814,999.00
10/13/2004,10:02,1045.00,1045.00,1044.50,1045.00,697,876,1573.00
10/13/2004,10:03,1044.75,1045.00,1044.75,1045.00,164,81,245.00
10/13/2004,10:04,1045.00,1045.00,1044.75,1044.75,181,891,1072.00
10/13/2004,10:05,1044.75,1044.75,1044.50,1044.75,438,1697,2135.00
10/13/2004,10:06,1044.75,1044.75,1043.25,1043.50,932,4854,5786.00
10/13/2004,10:07,1043.50,1043.75,1042.75,1043.00,1348,4884,6232.00
10/13/2004,10:08,1043.25,1043.25,1042.50,1042.75,1444,3288,4732.00
10/13/2004,10:09,1042.50,1042.75,1042.25,1042.50,1763,3787,5550.00
10/13/2004,10:10,1042.50,1042.75,1042.25,1042.75,1481,1829,3310.00
10/13/2004,10:11,1042.50,1042.75,1042.25,1042.75,1368,1084,2452.00
10/13/2004,10:12,1042.75,1042.75,1042.50,1042.75,1925,36,1961.00
10/13/2004,10:13,1042.75,1043.00,1042.75,1042.75,1036,171,1207.00
10/13/2004,10:14,1042.75,1043.00,1042.50,1043.00,301,786,1087.00
10/13/2004,10:15,1043.00,1043.50,1043.00,1043.25,1778,385,2163.00
10/13/2004,10:16,1043.25,1043.50,1042.75,1042.75,579,1338,1917.00
10/13/2004,10:17,1042.75,1043.25,1042.75,1043.00,828,215,1043.00
10/13/2004,10:18,1043.00,1043.25,1043.00,1043.00,991,443,1434.00
10/13/2004,10:19,1043.25,1043.50,1043.00,1043.25,726,436,1162.00
10/13/2004,10:20,1043.25,1043.25,1043.00,1043.00,578,14,592.00
10/13/2004,10:21,1043.25,1043.50,1043.00,1043.25,395,1042,1437.00
10/13/2004,10:22,1043.25,1043.50,1043.00,1043.25,128,1548,1676.00
10/13/2004,10:23,1043.00,1043.25,1042.50,1042.75,291,1495,1786.00
10/13/2004,10:24,1042.50,1043.00,1042.50,1042.75,1181,139,1320.00
10/13/2004,10:25,1042.75,1043.25,1042.75,1043.00,344,97,441.00
10/13/2004,10:26,1043.00,1043.50,1043.00,1043.50,933,81,1014.00
10/13/2004,10:27,1043.50,1043.75,1043.25,1043.25,1725,892,2617.00
10/13/2004,10:28,1043.50,1043.50,1043.25,1043.25,89,81,170.00
10/13/2004,10:29,1043.50,1043.50,1043.25,1043.50,383,85,468.00
10/13/2004,10:30,1043.50,1044.00,1043.25,1043.75,2546,120,2666.00
10/13/2004,10:31,1044.00,1044.25,1043.75,1044.00,1790,2266,4056.00
10/13/2004,10:32,1044.00,1044.25,1043.50,1043.50,501,1318,1819.00
10/13/2004,10:33,1043.50,1044.00,1043.50,1044.00,416,29,445.00
10/13/2004,10:34,1043.75,1044.25,1043.75,1044.00,294,42,336.00
10/13/2004,10:35,1044.25,1044.50,1044.00,1044.25,1530,150,1680.00
10/13/2004,10:36,1044.50,1044.50,1044.00,1044.25,504,859,1363.00
10/13/2004,10:37,1044.00,1044.25,1044.00,1044.25,86,193,279.00
10/13/2004,10:38,1044.00,1044.25,1044.00,1044.00,25,151,176.00
10/13/2004,10:39,1044.25,1044.50,1043.75,1043.75,1035,2571,3606.00
10/13/2004,10:40,1044.00,1044.00,1043.50,1044.00,807,1136,1943.00
10/13/2004,10:41,1044.00,1044.00,1043.75,1043.75,338,140,478.00
10/13/2004,10:42,1043.75,1044.00,1043.50,1043.75,392,1393,1785.00
10/13/2004,10:43,1043.75,1044.25,1043.50,1043.75,175,315,490.00
10/13/2004,10:44,1043.50,1043.75,1043.50,1043.50,428,69,497.00
10/13/2004,10:45,1043.75,1043.75,1043.50,1043.75,126,26,152.00
10/13/2004,10:46,1043.75,1043.75,1043.25,1043.25,45,1284,1329.00
10/13/2004,10:47,1043.25,1043.50,1043.00,1043.50,355,1005,1360.00
10/13/2004,10:48,1043.25,1043.50,1043.00,1043.00,148,872,1020.00
10/13/2004,10:49,1043.25,1043.25,1042.75,1043.00,228,1029,1257.00
10/13/2004,10:50,1043.00,1043.25,1042.75,1043.00,411,305,716.00
10/13/2004,10:51,1043.25,1043.50,1043.00,1043.25,675,155,830.00
10/13/2004,10:52,1043.25,1043.50,1043.25,1043.50,69,275,344.00
10/13/2004,10:53,1043.50,1043.50,1043.00,1043.25,170,651,821.00
10/13/2004,10:54,1043.25,1043.25,1042.25,1042.50,245,2959,3204.00
10/13/2004,10:55,1042.25,1042.75,1042.25,1042.75,272,1040,1312.00
10/13/2004,10:56,1042.50,1043.25,1042.25,1043.25,1360,636,1996.00
10/13/2004,10:57,1043.25,1043.50,1043.00,1043.50,453,64,517.00
10/13/2004,10:58,1043.25,1043.75,1043.25,1043.75,1926,196,2122.00
10/13/2004,10:59,1043.75,1043.75,1043.50,1043.75,156,837,993.00
10/13/2004,11:00,1043.75,1043.75,1043.50,1043.75,211,149,360.00
10/13/2004,11:01,1043.75,1043.75,1043.25,1043.25,236,354,590.00
10/13/2004,11:02,1043.50,1043.50,1043.00,1043.50,149,706,855.00
10/13/2004,11:03,1043.50,1043.50,1043.00,1043.25,36,322,358.00
10/13/2004,11:04,1043.25,1043.25,1042.50,1042.75,138,1395,1533.00
10/13/2004,11:05,1042.75,1043.00,1042.50,1042.50,338,1448,1786.00
10/13/2004,11:06,1042.50,1043.00,1042.25,1043.00,473,231,704.00
10/13/2004,11:07,1043.00,1043.00,1042.50,1042.75,522,514,1036.00
10/13/2004,11:08,1042.75,1042.75,1042.50,1042.50,29,77,106.00
10/13/2004,11:09,1042.75,1042.75,1042.25,1042.50,596,959,1555.00
10/13/2004,11:10,1042.50,1043.50,1042.50,1043.50,1888,273,2161.00
10/13/2004,11:11,1043.50,1043.50,1042.75,1042.75,79,417,496.00
10/13/2004,11:12,1042.75,1043.25,1042.75,1043.00,342,444,786.00
10/13/2004,11:13,1043.00,1043.25,1042.75,1042.75,579,73,652.00
10/13/2004,11:14,1042.75,1043.00,1042.75,1043.00,48,477,525.00
10/13/2004,11:15,1042.75,1043.25,1042.75,1043.00,746,756,1502.00
10/13/2004,11:16,1043.00,1044.00,1043.00,1043.75,2787,98,2885.00
10/13/2004,11:17,1043.75,1044.00,1043.50,1044.00,1115,10,1125.00
10/13/2004,11:18,1044.00,1044.00,1043.50,1043.50,18,489,507.00
10/13/2004,11:19,1043.50,1043.75,1043.25,1043.25,37,687,724.00
10/13/2004,11:20,1043.50,1044.00,1043.25,1043.75,670,114,784.00
10/13/2004,11:21,1043.75,1044.25,1043.75,1044.00,1568,582,2150.00
10/13/2004,11:22,1044.00,1044.25,1044.00,1044.25,601,112,713.00
10/13/2004,11:23,1044.25,1044.25,1044.00,1044.25,114,43,157.00
10/13/2004,11:24,1044.00,1044.25,1044.00,1044.00,69,306,375.00
10/13/2004,11:25,1044.00,1044.25,1043.75,1044.00,16,976,992.00
10/13/2004,11:26,1044.00,1044.00,1043.75,1044.00,29,68,97.00
10/13/2004,11:27,1044.00,1044.00,1043.75,1043.75,351,353,704.00
10/13/2004,11:28,1043.75,1044.00,1043.50,1044.00,363,1241,1604.00
10/13/2004,11:29,1043.75,1043.75,1043.25,1043.25,358,2505,2863.00
10/13/2004,11:30,1043.25,1044.00,1043.25,1044.00,954,86,1040.00
10/13/2004,11:31,1043.75,1044.50,1043.75,1044.25,1240,283,1523.00
10/13/2004,11:32,1044.25,1044.50,1044.25,1044.25,398,141,539.00
10/13/2004,11:33,1044.25,1044.75,1044.25,1044.25,813,501,1314.00
10/13/2004,11:34,1044.50,1044.50,1044.00,1044.25,135,216,351.00
10/13/2004,11:35,1044.25,1045.00,1044.25,1044.75,1816,301,2117.00
10/13/2004,11:36,1044.75,1045.00,1044.25,1044.75,380,951,1331.00
10/13/2004,11:37,1044.75,1044.75,1044.25,1044.25,275,208,483.00
10/13/2004,11:38,1044.25,1044.50,1044.25,1044.25,116,83,199.00
10/13/2004,11:39,1044.25,1044.50,1044.25,1044.25,108,14,122.00
10/13/2004,11:40,1044.50,1044.50,1044.25,1044.50,233,9,242.00
10/13/2004,11:41,1044.50,1044.50,1044.25,1044.25,461,87,548.00
10/13/2004,11:42,1044.25,1044.25,1044.00,1044.00,132,621,753.00
10/13/2004,11:43,1044.00,1044.00,1043.75,1043.75,9,1162,1171.00
10/13/2004,11:44,1043.50,1044.00,1043.50,1043.75,753,459,1212.00
10/13/2004,11:45,1043.50,1043.75,1043.50,1043.50,13,70,83.00
10/13/2004,11:46,1043.75,1044.00,1043.50,1043.50,345,456,801.00
10/13/2004,11:47,1043.75,1044.00,1043.50,1043.75,428,142,570.00
10/13/2004,11:48,1043.75,1044.00,1043.75,1044.00,327,49,376.00
10/13/2004,11:49,1044.25,1044.25,1044.00,1044.25,494,15,509.00
10/13/2004,11:50,1044.25,1044.25,1043.75,1044.00,99,485,584.00
10/13/2004,11:51,1044.00,1044.00,1043.75,1044.00,99,754,853.00
10/13/2004,11:52,1044.00,1044.00,1043.75,1044.00,118,4,122.00
10/13/2004,11:53,1044.00,1044.25,1043.75,1044.25,259,36,295.00
10/13/2004,11:54,1044.25,1044.25,1043.75,1043.75,237,90,327.00
10/13/2004,11:55,1043.75,1044.00,1043.50,1043.50,7,159,166.00
10/13/2004,11:56,1043.75,1043.75,1043.00,1043.00,80,1830,1910.00
10/13/2004,11:57,1043.00,1044.00,1042.75,1044.00,1250,670,1920.00
10/13/2004,11:58,1044.00,1044.00,1043.75,1043.75,63,411,474.00
10/13/2004,11:59,1044.00,1044.00,1043.75,1044.00,12,92,104.00
10/13/2004,12:00,1044.00,1044.00,1043.75,1043.75,15,111,126.00
10/13/2004,12:01,1043.75,1044.00,1043.25,1043.50,123,1150,1273.00
10/13/2004,12:02,1043.50,1043.50,1043.25,1043.50,139,691,830.00
10/13/2004,12:03,1043.25,1044.25,1043.25,1044.00,1602,59,1661.00
10/13/2004,12:04,1044.25,1044.25,1043.75,1044.25,326,338,664.00
10/13/2004,12:05,1044.00,1044.50,1043.75,1044.00,891,383,1274.00
10/13/2004,12:06,1044.00,1044.25,1043.50,1043.50,26,325,351.00
10/13/2004,12:07,1043.75,1044.00,1043.75,1044.00,350,8,358.00
10/13/2004,12:08,1044.00,1044.00,1043.75,1044.00,142,1,143.00
10/13/2004,12:09,1044.00,1044.00,1043.50,1043.75,75,156,231.00
10/13/2004,12:10,1043.75,1044.00,1043.75,1043.75,64,70,134.00
10/13/2004,12:11,1043.75,1043.75,1043.25,1043.50,61,711,772.00
10/13/2004,12:12,1043.25,1043.50,1043.25,1043.25,54,110,164.00
10/13/2004,12:13,1043.50,1043.50,1043.25,1043.50,191,113,304.00
10/13/2004,12:14,1043.50,1043.75,1043.25,1043.50,125,47,172.00
10/13/2004,12:15,1043.50,1044.00,1043.50,1043.75,243,132,375.00
10/13/2004,12:16,1043.75,1044.00,1043.50,1043.50,23,274,297.00
10/13/2004,12:17,1043.50,1043.75,1043.25,1043.25,6,137,143.00
10/13/2004,12:18,1043.25,1043.25,1043.00,1043.00,34,492,526.00
10/13/2004,12:19,1043.00,1043.25,1043.00,1043.25,463,330,793.00
10/13/2004,12:20,1043.25,1043.25,1043.00,1043.25,97,205,302.00
10/13/2004,12:21,1043.25,1043.25,1042.50,1042.75,261,1401,1662.00
10/13/2004,12:22,1042.75,1043.00,1042.50,1042.75,143,217,360.00
10/13/2004,12:23,1042.50,1042.75,1042.25,1042.25,252,1018,1270.00
10/13/2004,12:24,1042.25,1042.50,1041.50,1041.50,521,3405,3926.00
10/13/2004,12:25,1041.75,1042.00,1041.50,1041.75,1283,537,1820.00
10/13/2004,12:26,1041.50,1041.75,1041.25,1041.25,160,1333,1493.00
10/13/2004,12:27,1041.25,1041.75,1041.25,1041.75,832,312,1144.00
10/13/2004,12:28,1041.50,1041.75,1040.75,1041.00,1065,3623,4688.00
10/13/2004,12:29,1040.75,1040.75,1039.75,1039.75,1513,3593,5106.00
10/13/2004,12:30,1039.75,1040.00,1038.50,1038.75,2020,5800,7820.00
10/13/2004,12:31,1038.50,1039.25,1038.00,1039.25,3664,3060,6724.00
10/13/2004,12:32,1039.25,1039.50,1038.50,1038.50,1144,1655,2799.00
10/13/2004,12:33,1038.75,1038.75,1037.00,1037.00,1749,7115,8864.00
10/13/2004,12:34,1037.00,1038.25,1036.75,1038.00,2279,2395,4674.00
10/13/2004,12:35,1038.00,1038.50,1038.00,1038.25,1568,635,2203.00
10/13/2004,12:36,1038.25,1039.00,1038.25,1038.75,2426,613,3039.00
10/13/2004,12:37,1038.75,1039.00,1038.00,1038.50,878,2490,3368.00
10/13/2004,12:38,1038.25,1038.75,1038.25,1038.50,680,189,869.00
10/13/2004,12:39,1038.75,1039.00,1038.50,1039.00,1315,145,1460.00
10/13/2004,12:40,1038.75,1039.00,1038.25,1038.25,323,1136,1459.00
10/13/2004,12:41,1038.25,1038.50,1038.00,1038.50,618,1439,2057.00
10/13/2004,12:42,1038.25,1038.50,1038.00,1038.00,432,1137,1569.00
10/13/2004,12:43,1038.25,1038.25,1037.50,1038.25,733,2346,3079.00
10/13/2004,12:44,1038.00,1038.25,1037.50,1037.50,726,1529,2255.00
10/13/2004,12:45,1037.50,1038.25,1037.50,1037.75,719,548,1267.00
10/13/2004,12:46,1038.00,1038.00,1037.25,1037.75,979,988,1967.00
10/13/2004,12:47,1037.75,1038.00,1037.75,1038.00,74,415,489.00
10/13/2004,12:48,1038.00,1038.25,1037.25,1037.50,1194,1720,2914.00
10/13/2004,12:49,1037.75,1038.00,1037.25,1037.25,648,1233,1881.00
10/13/2004,12:50,1037.50,1037.50,1037.00,1037.00,731,2379,3110.00
10/13/2004,12:51,1037.25,1037.25,1036.25,1036.25,469,3520,3989.00
10/13/2004,12:52,1036.25,1036.75,1036.25,1036.75,1189,1016,2205.00
10/13/2004,12:53,1036.75,1037.25,1036.50,1036.75,1154,1250,2404.00
10/13/2004,12:54,1036.75,1036.75,1036.00,1036.50,779,1900,2679.00
10/13/2004,12:55,1036.75,1036.75,1036.00,1036.25,313,1787,2100.00
10/13/2004,12:56,1036.25,1036.50,1035.50,1036.00,1602,3673,5275.00
10/13/2004,12:57,1035.75,1036.00,1034.75,1035.25,2415,3490,5905.00
10/13/2004,12:58,1035.50,1036.00,1035.00,1035.75,2700,1243,3943.00
10/13/2004,12:59,1036.00,1036.25,1035.50,1036.00,2083,1413,3496.00
10/13/2004,13:00,1036.00,1036.50,1035.75,1036.25,1265,198,1463.00
10/13/2004,13:01,1036.50,1036.50,1036.00,1036.00,727,1541,2268.00
10/13/2004,13:02,1036.00,1036.50,1036.00,1036.25,923,828,1751.00
10/13/2004,13:03,1036.25,1036.50,1035.75,1035.75,842,1399,2241.00
10/13/2004,13:04,1035.75,1036.25,1035.75,1036.25,747,776,1523.00
10/13/2004,13:05,1036.25,1036.25,1036.00,1036.00,1059,693,1752.00
10/13/2004,13:06,1035.75,1036.25,1035.75,1036.25,1328,275,1603.00
10/13/2004,13:07,1036.25,1036.75,1036.25,1036.75,1498,440,1938.00
10/13/2004,13:08,1036.50,1037.00,1036.50,1036.75,757,407,1164.00
10/13/2004,13:09,1036.75,1037.25,1036.75,1037.25,1121,555,1676.00
10/13/2004,13:10,1037.25,1037.25,1036.75,1037.25,867,1287,2154.00
10/13/2004,13:11,1037.25,1037.25,1037.00,1037.25,1050,268,1318.00
10/13/2004,13:12,1037.25,1037.25,1036.50,1036.75,649,1717,2366.00
10/13/2004,13:13,1036.75,1037.00,1036.50,1037.00,829,392,1221.00
10/13/2004,13:14,1037.00,1037.25,1036.75,1036.75,516,433,949.00
10/13/2004,13:15,1036.75,1037.00,1036.75,1037.00,135,45,180.00
10/13/2004,13:16,1037.00,1037.25,1036.75,1037.00,820,1333,2153.00
10/13/2004,13:17,1037.25,1037.25,1037.00,1037.00,118,273,391.00
10/13/2004,13:18,1037.25,1037.25,1036.75,1037.00,135,655,790.00
10/13/2004,13:19,1036.75,1037.25,1036.75,1037.25,1326,108,1434.00
10/13/2004,13:20,1037.25,1037.75,1037.00,1037.50,1247,707,1954.00
10/13/2004,13:21,1037.50,1037.75,1037.25,1037.25,533,1442,1975.00
10/13/2004,13:22,1037.25,1037.50,1037.00,1037.25,316,366,682.00
10/13/2004,13:23,1037.50,1037.50,1037.25,1037.25,14,450,464.00
10/13/2004,13:24,1037.25,1037.50,1037.25,1037.50,594,113,707.00
10/13/2004,13:25,1037.50,1037.75,1037.25,1037.50,451,196,647.00
10/13/2004,13:26,1037.50,1037.75,1036.75,1036.75,144,2200,2344.00
10/13/2004,13:27,1036.75,1037.00,1036.75,1036.75,928,561,1489.00
10/13/2004,13:28,1036.75,1037.00,1036.75,1037.00,89,69,158.00
10/13/2004,13:29,1036.75,1037.00,1036.50,1036.50,441,1014,1455.00
10/13/2004,13:30,1036.50,1036.75,1036.00,1036.25,932,1802,2734.00
10/13/2004,13:31,1036.50,1036.75,1036.25,1036.75,756,362,1118.00
10/13/2004,13:32,1036.75,1037.00,1036.50,1037.00,939,43,982.00
10/13/2004,13:33,1037.00,1037.00,1036.50,1036.75,558,432,990.00
10/13/2004,13:34,1036.75,1037.00,1036.50,1036.75,223,115,338.00
10/13/2004,13:35,1037.00,1037.25,1037.00,1037.00,287,129,416.00
10/13/2004,13:36,1037.00,1037.00,1036.75,1036.75,99,941,1040.00
10/13/2004,13:37,1036.75,1036.75,1036.50,1036.50,54,388,442.00
10/13/2004,13:38,1036.50,1037.00,1036.25,1036.75,885,712,1597.00
10/13/2004,13:39,1036.75,1037.25,1036.75,1037.25,673,172,845.00
10/13/2004,13:40,1037.25,1037.25,1037.00,1037.00,137,137,274.00
10/13/2004,13:41,1037.00,1037.25,1037.00,1037.25,1010,79,1089.00
10/13/2004,13:42,1037.25,1037.75,1037.00,1037.75,1446,206,1652.00
10/13/2004,13:43,1037.75,1038.00,1037.50,1038.00,1367,85,1452.00
10/13/2004,13:44,1038.00,1038.25,1037.75,1038.00,2072,860,2932.00
10/13/2004,13:45,1038.00,1038.50,1038.00,1038.00,1466,364,1830.00
10/13/2004,13:46,1038.00,1038.25,1038.00,1038.00,815,330,1145.00
10/13/2004,13:47,1038.00,1038.25,1037.75,1038.25,606,442,1048.00
10/13/2004,13:48,1038.25,1038.25,1037.75,1038.00,281,701,982.00
10/13/2004,13:49,1038.00,1038.50,1038.00,1038.50,1848,268,2116.00
10/13/2004,13:50,1038.50,1039.00,1038.25,1038.75,2294,355,2649.00
10/13/2004,13:51,1038.75,1039.00,1038.00,1038.00,292,2361,2653.00
10/13/2004,13:52,1038.00,1038.25,1037.75,1038.00,531,919,1450.00
10/13/2004,13:53,1037.75,1038.25,1037.75,1038.00,416,532,948.00
10/13/2004,13:54,1037.75,1038.25,1037.75,1038.00,511,13,524.00
10/13/2004,13:55,1038.00,1038.25,1038.00,1038.00,404,31,435.00
10/13/2004,13:56,1038.00,1038.25,1038.00,1038.00,30,823,853.00
10/13/2004,13:57,1038.00,1038.25,1037.75,1037.75,407,895,1302.00
10/13/2004,13:58,1038.00,1038.00,1037.50,1037.50,249,826,1075.00
10/13/2004,13:59,1037.75,1037.75,1037.25,1037.25,109,1457,1566.00
10/13/2004,14:00,1037.25,1037.75,1037.25,1037.50,589,723,1312.00
10/13/2004,14:01,1037.50,1038.00,1037.50,1037.75,886,286,1172.00
10/13/2004,14:02,1038.00,1039.00,1038.00,1038.50,2038,1070,3108.00
10/13/2004,14:03,1038.50,1038.50,1038.00,1038.50,313,536,849.00
10/13/2004,14:04,1038.50,1038.75,1038.50,1038.75,464,20,484.00
10/13/2004,14:05,1038.75,1039.00,1038.25,1038.25,818,980,1798.00
10/13/2004,14:06,1038.25,1038.50,1038.00,1038.00,32,868,900.00
10/13/2004,14:07,1038.25,1038.25,1037.75,1037.75,651,1851,2502.00
10/13/2004,14:08,1037.75,1038.50,1037.50,1038.25,896,233,1129.00
10/13/2004,14:09,1038.25,1038.50,1038.25,1038.25,556,339,895.00
10/13/2004,14:10,1038.25,1038.50,1038.00,1038.50,88,86,174.00
10/13/2004,14:11,1038.50,1039.00,1038.25,1039.00,816,79,895.00
10/13/2004,14:12,1038.75,1039.00,1037.75,1037.75,110,1597,1707.00
10/13/2004,14:13,1037.75,1038.00,1037.50,1037.75,751,937,1688.00
10/13/2004,14:14,1037.50,1038.00,1037.50,1037.75,867,138,1005.00
10/13/2004,14:15,1037.75,1037.75,1037.25,1037.50,697,897,1594.00
10/13/2004,14:16,1037.50,1037.75,1037.50,1037.50,5,572,577.00
10/13/2004,14:17,1037.75,1038.50,1037.50,1038.25,1780,272,2052.00
10/13/2004,14:18,1038.25,1038.25,1037.75,1038.25,382,1014,1396.00
10/13/2004,14:19,1038.00,1038.25,1038.00,1038.25,26,123,149.00
10/13/2004,14:20,1038.00,1038.25,1037.75,1038.00,240,514,754.00
10/13/2004,14:21,1038.00,1038.00,1037.50,1037.50,76,535,611.00
10/13/2004,14:22,1037.75,1037.75,1037.50,1037.75,137,66,203.00
10/13/2004,14:23,1037.75,1037.75,1037.25,1037.50,812,1684,2496.00
10/13/2004,14:24,1037.25,1037.25,1036.75,1036.75,153,1935,2088.00
10/13/2004,14:25,1037.00,1037.25,1036.75,1037.00,920,191,1111.00
10/13/2004,14:26,1037.00,1037.25,1037.00,1037.00,1912,235,2147.00
10/13/2004,14:27,1037.25,1037.25,1036.50,1036.75,144,1452,1596.00
10/13/2004,14:28,1036.75,1036.75,1036.00,1036.25,353,2504,2857.00
10/13/2004,14:29,1036.00,1036.75,1036.00,1036.50,1402,1128,2530.00
10/13/2004,14:30,1036.50,1036.75,1036.50,1036.75,502,511,1013.00
10/13/2004,14:31,1036.50,1037.00,1036.50,1036.75,559,640,1199.00
10/13/2004,14:32,1036.75,1037.00,1036.50,1036.75,153,1217,1370.00
10/13/2004,14:33,1036.75,1037.00,1036.50,1036.75,646,704,1350.00
10/13/2004,14:34,1036.75,1037.25,1036.75,1037.00,565,297,862.00
10/13/2004,14:35,1037.00,1037.00,1036.75,1036.75,22,369,391.00
10/13/2004,14:36,1037.00,1037.00,1036.75,1037.00,124,854,978.00
10/13/2004,14:37,1036.75,1037.25,1036.75,1037.00,530,186,716.00
10/13/2004,14:38,1037.25,1037.75,1037.25,1037.50,1425,610,2035.00
10/13/2004,14:39,1037.25,1037.75,1037.25,1037.50,457,383,840.00
10/13/2004,14:40,1037.75,1038.00,1037.50,1038.00,995,95,1090.00
10/13/2004,14:41,1037.75,1038.75,1037.75,1038.25,4029,656,4685.00
10/13/2004,14:42,1038.25,1039.00,1038.00,1038.75,1940,513,2453.00
10/13/2004,14:43,1038.75,1038.75,1038.50,1038.50,135,828,963.00
10/13/2004,14:44,1038.50,1038.75,1038.25,1038.75,260,588,848.00
10/13/2004,14:45,1038.50,1038.75,1038.50,1038.50,51,265,316.00
10/13/2004,14:46,1038.50,1039.25,1038.50,1039.00,2015,603,2618.00
10/13/2004,14:47,1039.00,1039.50,1038.75,1039.00,2762,1755,4517.00
10/13/2004,14:48,1039.00,1039.50,1039.00,1039.25,712,676,1388.00
10/13/2004,14:49,1039.00,1040.00,1039.00,1039.50,1688,1098,2786.00
10/13/2004,14:50,1039.50,1039.75,1039.50,1039.50,888,916,1804.00
10/13/2004,14:51,1039.50,1039.75,1039.50,1039.75,434,58,492.00
10/13/2004,14:52,1039.75,1039.75,1039.00,1039.00,805,2254,3059.00
10/13/2004,14:53,1039.00,1039.25,1038.75,1039.00,447,639,1086.00
10/13/2004,14:54,1038.75,1039.00,1038.50,1039.00,1182,1029,2211.00
10/13/2004,14:55,1039.00,1039.25,1038.75,1038.75,223,507,730.00
10/13/2004,14:56,1038.75,1039.25,1038.75,1039.25,1821,109,1930.00
10/13/2004,14:57,1039.25,1039.25,1038.75,1039.00,553,901,1454.00
10/13/2004,14:58,1039.00,1039.00,1038.50,1038.50,87,954,1041.00
10/13/2004,14:59,1038.50,1038.75,1038.50,1038.50,287,393,680.00
10/13/2004,15:00,1038.50,1038.75,1038.50,1038.50,1178,1667,2845.00
10/13/2004,15:01,1038.50,1038.75,1038.00,1038.50,3176,2981,6157.00
10/13/2004,15:02,1038.25,1038.75,1038.00,1038.00,1168,1961,3129.00
10/13/2004,15:03,1038.25,1038.25,1037.50,1037.75,409,2423,2832.00
10/13/2004,15:04,1037.75,1038.25,1037.75,1038.25,810,444,1254.00
10/13/2004,15:05,1038.25,1038.50,1038.00,1038.50,1736,162,1898.00
10/13/2004,15:06,1038.50,1038.50,1038.00,1038.00,741,1069,1810.00
10/13/2004,15:07,1038.00,1038.25,1037.50,1037.75,553,1391,1944.00
10/13/2004,15:08,1037.75,1038.00,1037.25,1037.75,1461,1399,2860.00
10/13/2004,15:09,1037.75,1037.75,1037.25,1037.50,968,637,1605.00
10/13/2004,15:10,1037.50,1038.00,1037.50,1037.75,1213,288,1501.00
10/13/2004,15:11,1037.75,1038.25,1037.50,1038.25,1431,793,2224.00
10/13/2004,15:12,1038.00,1038.50,1037.75,1038.00,756,741,1497.00
10/13/2004,15:13,1038.00,1038.00,1037.50,1037.50,733,941,1674.00
10/13/2004,15:14,1037.50,1037.75,1037.25,1037.50,1065,671,1736.00
10/13/2004,15:15,1037.50,1037.75,1037.00,1037.00,2941,1309,4250.00
10/13/2004,15:16,1037.00,1037.25,1037.00,1037.25,20,7,27.00
10/13/2004,15:31,1037.25,1037.25,1036.50,1036.75,243,412,655.00
10/13/2004,15:32,1036.75,1037.00,1036.75,1037.00,82,3,85.00
10/13/2004,15:33,1037.00,1037.25,1037.00,1037.25,462,141,603.00
10/13/2004,15:34,1037.25,1037.25,1037.00,1037.25,152,1,153.00
10/13/2004,15:35,1037.25,1037.25,1037.00,1037.00,4,101,105.00
10/13/2004,15:36,1037.00,1037.75,1037.00,1037.75,164,19,183.00
10/13/2004,15:37,1037.50,1037.50,1037.25,1037.25,1,168,169.00
10/13/2004,15:38,1037.50,1037.75,1037.25,1037.25,36,31,67.00
10/13/2004,15:39,1037.25,1037.75,1037.25,1037.75,127,20,147.00
10/13/2004,15:40,1037.50,1037.75,1037.50,1037.50,1,47,48.00
10/13/2004,15:41,1037.50,1037.75,1037.50,1037.75,23,3,26.00
10/13/2004,15:42,1037.50,1037.75,1037.50,1037.75,2,8,10.00
10/13/2004,15:43,1037.75,1038.00,1037.75,1037.75,197,85,282.00
10/13/2004,15:44,1037.75,1038.00,1037.75,1037.75,1,34,35.00
10/13/2004,15:45,1037.75,1038.00,1037.75,1038.00,28,18,46.00
10/13/2004,15:46,1038.00,1038.25,1038.00,1038.25,216,0,216.00
10/13/2004,15:47,1038.25,1038.50,1038.25,1038.25,89,24,113.00
10/13/2004,15:48,1038.25,1038.50,1038.25,1038.50,2,2,4.00
10/13/2004,15:49,1038.50,1038.50,1038.50,1038.50,211,0,211.00
10/13/2004,15:50,1038.25,1038.25,1037.75,1037.75,0,228,228.00
10/13/2004,15:51,1037.75,1037.75,1037.50,1037.50,137,217,354.00
10/13/2004,15:52,1037.50,1037.50,1037.25,1037.25,51,62,113.00
10/13/2004,15:53,1037.25,1037.25,1037.00,1037.25,35,52,87.00
10/13/2004,15:54,1037.25,1037.25,1037.25,1037.25,40,0,40.00
10/13/2004,15:55,1037.00,1037.25,1036.25,1036.25,63,163,226.00
10/13/2004,15:56,1036.25,1036.75,1036.25,1036.75,116,6,122.00
10/13/2004,15:57,1036.75,1036.75,1036.50,1036.75,67,21,88.00
10/13/2004,15:58,1037.00,1037.00,1037.00,1037.00,4,0,4.00
10/13/2004,15:59,1036.75,1037.00,1036.75,1036.75,1,23,24.00
10/13/2004,16:00,1037.00,1037.00,1036.75,1036.75,7,39,46.00
10/13/2004,17:01,1036.50,1036.75,1036.25,1036.25,77,48,125.00
10/13/2004,17:02,1036.50,1036.50,1036.00,1036.00,6,45,51.00
10/13/2004,17:03,1036.00,1036.25,1036.00,1036.00,2,19,21.00
10/13/2004,17:04,1036.00,1036.25,1036.00,1036.00,18,4,22.00
10/13/2004,17:05,1036.25,1036.25,1036.25,1036.25,13,0,13.00
10/13/2004,17:06,1036.25,1036.25,1036.00,1036.00,1,1,2.00
10/13/2004,17:07,1036.25,1036.25,1036.25,1036.25,2,0,2.00
10/13/2004,17:08,1036.25,1036.25,1036.25,1036.25,17,0,17.00
10/13/2004,17:09,1036.25,1036.25,1036.25,1036.25,58,0,58.00
10/13/2004,17:10,1036.50,1036.50,1036.50,1036.50,13,0,13.00
10/13/2004,17:11,1036.25,1036.25,1036.25,1036.25,0,17,17.00
10/13/2004,17:12,1036.25,1036.25,1036.00,1036.00,0,21,21.00
10/13/2004,17:13,1036.00,1036.00,1035.75,1035.75,0,8,8.00
10/13/2004,17:14,1035.75,1036.00,1035.75,1035.75,3,3,6.00
10/13/2004,17:15,1035.75,1036.00,1035.75,1036.00,15,36,51.00
10/13/2004,17:17,1035.75,1036.00,1035.75,1035.75,1,32,33.00
10/13/2004,17:18,1035.75,1035.75,1035.75,1035.75,0,19,19.00
10/13/2004,17:19,1035.75,1035.75,1035.75,1035.75,0,41,41.00
10/13/2004,17:20,1035.75,1035.75,1035.75,1035.75,0,5,5.00
10/13/2004,17:21,1035.75,1036.00,1035.75,1035.75,2,32,34.00
10/13/2004,17:23,1035.75,1035.75,1035.75,1035.75,0,3,3.00
10/13/2004,17:25,1035.75,1036.00,1035.75,1036.00,1,25,26.00
10/13/2004,17:26,1035.75,1035.75,1035.75,1035.75,0,7,7.00
10/13/2004,17:27,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/13/2004,17:28,1035.75,1035.75,1035.50,1035.75,1,2,3.00
10/13/2004,17:29,1035.50,1035.75,1035.50,1035.75,18,2,20.00
10/13/2004,17:30,1035.75,1035.75,1035.50,1035.50,2,118,120.00
10/13/2004,17:31,1035.50,1035.50,1035.50,1035.50,0,23,23.00
10/13/2004,17:32,1035.50,1035.50,1035.50,1035.50,0,35,35.00
10/13/2004,17:33,1035.50,1035.50,1035.50,1035.50,0,19,19.00
10/13/2004,17:34,1035.50,1035.50,1035.50,1035.50,0,10,10.00
10/13/2004,17:35,1035.50,1035.75,1035.25,1035.50,6,19,25.00
10/13/2004,17:36,1035.50,1035.50,1035.50,1035.50,15,0,15.00
10/13/2004,17:37,1035.50,1035.50,1035.25,1035.25,4,5,9.00
10/13/2004,17:38,1035.50,1035.50,1035.25,1035.50,18,1,19.00
10/13/2004,17:39,1035.25,1035.50,1035.25,1035.50,1,26,27.00
10/13/2004,17:40,1035.50,1035.50,1035.50,1035.50,8,0,8.00
10/13/2004,17:41,1035.50,1035.75,1035.25,1035.50,7,70,77.00
10/13/2004,17:42,1035.50,1035.50,1035.50,1035.50,3,0,3.00
10/13/2004,17:43,1035.50,1035.50,1035.25,1035.50,14,6,20.00
10/13/2004,17:44,1035.50,1035.75,1035.50,1035.75,3,0,3.00
10/13/2004,17:45,1035.50,1035.50,1035.50,1035.50,0,15,15.00
10/13/2004,17:47,1035.50,1035.50,1035.50,1035.50,0,6,6.00
10/13/2004,17:48,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/13/2004,17:49,1035.50,1035.50,1035.50,1035.50,0,11,11.00
10/13/2004,17:51,1035.50,1035.50,1035.25,1035.50,3,10,13.00
10/13/2004,17:52,1035.50,1035.50,1035.25,1035.50,7,11,18.00
10/13/2004,17:53,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/13/2004,17:55,1035.50,1035.50,1035.50,1035.50,7,0,7.00
10/13/2004,17:56,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/13/2004,17:57,1035.50,1035.75,1035.50,1035.75,31,0,31.00
10/13/2004,17:58,1035.50,1035.50,1035.25,1035.50,6,16,22.00
10/13/2004,18:00,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/13/2004,18:02,1035.75,1035.75,1035.75,1035.75,5,0,5.00
10/13/2004,18:03,1035.75,1035.75,1035.75,1035.75,23,0,23.00
10/13/2004,18:04,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/13/2004,18:05,1036.00,1036.00,1036.00,1036.00,5,0,5.00
10/13/2004,18:06,1036.00,1036.00,1035.75,1035.75,4,1,5.00
10/13/2004,18:07,1036.00,1036.00,1036.00,1036.00,3,0,3.00
10/13/2004,18:09,1036.00,1036.00,1035.75,1035.75,7,3,10.00
10/13/2004,18:10,1036.00,1036.00,1036.00,1036.00,19,0,19.00
10/13/2004,18:11,1036.00,1036.25,1036.00,1036.00,25,1,26.00
10/13/2004,18:12,1036.25,1036.50,1036.25,1036.50,39,0,39.00
10/13/2004,18:13,1036.50,1036.50,1036.25,1036.25,15,1,16.00
10/13/2004,18:15,1036.25,1036.50,1036.25,1036.50,15,1,16.00
10/13/2004,18:16,1036.50,1036.50,1036.50,1036.50,5,0,5.00
10/13/2004,18:17,1036.50,1036.50,1036.50,1036.50,1,0,1.00
10/13/2004,18:18,1036.50,1036.50,1036.50,1036.50,10,0,10.00
10/13/2004,18:19,1036.25,1036.25,1036.25,1036.25,0,31,31.00
10/13/2004,18:20,1036.25,1036.25,1036.25,1036.25,0,32,32.00
10/13/2004,18:22,1036.00,1036.00,1036.00,1036.00,0,4,4.00
10/13/2004,18:23,1036.00,1036.00,1036.00,1036.00,0,55,55.00
10/13/2004,18:26,1035.75,1036.00,1035.75,1036.00,1,25,26.00
10/13/2004,18:27,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/13/2004,18:28,1035.75,1035.75,1035.75,1035.75,0,40,40.00
10/13/2004,18:29,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/13/2004,18:31,1035.75,1036.00,1035.75,1036.00,1,1,2.00
10/13/2004,18:32,1035.75,1035.75,1035.75,1035.75,0,10,10.00
10/13/2004,18:33,1035.75,1035.75,1035.75,1035.75,0,2,2.00
10/13/2004,18:34,1035.75,1035.75,1035.75,1035.75,0,11,11.00
10/13/2004,18:36,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/13/2004,18:37,1035.50,1035.75,1035.50,1035.75,10,15,25.00
10/13/2004,18:38,1035.50,1035.75,1035.50,1035.50,1,7,8.00
10/13/2004,18:39,1035.50,1035.50,1035.50,1035.50,0,66,66.00
10/13/2004,18:40,1035.50,1035.50,1035.25,1035.50,2,20,22.00
10/13/2004,18:42,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/13/2004,18:43,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/13/2004,18:44,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/13/2004,18:45,1035.50,1035.75,1035.50,1035.50,2,4,6.00
10/13/2004,18:46,1035.50,1035.50,1035.50,1035.50,0,4,4.00
10/13/2004,18:47,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/13/2004,18:48,1035.75,1035.75,1035.50,1035.50,1,3,4.00
10/13/2004,18:51,1035.50,1035.75,1035.50,1035.75,3,1,4.00
10/13/2004,18:54,1035.75,1035.75,1035.75,1035.75,46,0,46.00
10/13/2004,18:56,1036.00,1036.00,1036.00,1036.00,3,0,3.00
10/13/2004,18:57,1036.00,1036.00,1036.00,1036.00,6,0,6.00
10/13/2004,18:58,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/13/2004,19:01,1036.00,1036.00,1036.00,1036.00,9,0,9.00
10/13/2004,19:02,1036.00,1036.00,1036.00,1036.00,20,0,20.00
10/13/2004,19:04,1036.00,1036.00,1036.00,1036.00,52,0,52.00
10/13/2004,19:05,1036.00,1036.00,1036.00,1036.00,9,0,9.00
10/13/2004,19:08,1036.00,1036.25,1036.00,1036.25,4,0,4.00
10/13/2004,19:11,1036.00,1036.00,1036.00,1036.00,0,16,16.00
10/13/2004,19:13,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/13/2004,19:14,1036.00,1036.00,1036.00,1036.00,0,25,25.00
10/13/2004,19:15,1036.00,1036.00,1036.00,1036.00,0,54,54.00
10/13/2004,19:16,1036.25,1036.25,1036.25,1036.25,1,0,1.00
10/13/2004,19:17,1036.25,1036.25,1036.00,1036.00,2,1,3.00
10/13/2004,19:19,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/13/2004,19:23,1036.25,1036.25,1036.25,1036.25,2,0,2.00
10/13/2004,19:28,1036.25,1036.25,1036.25,1036.25,66,0,66.00
10/13/2004,19:29,1036.50,1036.50,1036.50,1036.50,1,0,1.00
10/13/2004,19:30,1036.25,1036.25,1036.25,1036.25,0,2,2.00
10/13/2004,19:31,1036.25,1036.25,1036.25,1036.25,0,3,3.00
10/13/2004,19:33,1036.25,1036.25,1036.25,1036.25,0,51,51.00
10/13/2004,19:35,1036.50,1036.50,1036.50,1036.50,1,0,1.00
10/13/2004,19:36,1036.25,1036.25,1036.00,1036.25,30,42,72.00
10/13/2004,19:37,1036.25,1036.25,1036.00,1036.25,20,2,22.00
10/13/2004,19:38,1036.25,1036.25,1036.25,1036.25,5,0,5.00
10/13/2004,19:39,1036.25,1036.25,1036.25,1036.25,4,0,4.00
10/13/2004,19:40,1036.50,1036.50,1036.50,1036.50,1,0,1.00
10/13/2004,19:42,1036.50,1036.50,1036.25,1036.25,15,1,16.00
10/13/2004,19:45,1036.25,1036.25,1036.25,1036.25,0,1,1.00
10/13/2004,19:48,1036.50,1036.50,1036.50,1036.50,5,0,5.00
10/13/2004,19:49,1036.25,1036.50,1036.25,1036.50,5,1,6.00
10/13/2004,19:50,1036.50,1036.50,1036.25,1036.50,17,10,27.00
10/13/2004,19:51,1036.50,1036.50,1036.50,1036.50,5,0,5.00
10/13/2004,19:52,1036.50,1036.50,1036.50,1036.50,1,0,1.00
10/13/2004,19:54,1036.25,1036.25,1036.25,1036.25,0,10,10.00
10/13/2004,19:55,1036.25,1036.25,1036.25,1036.25,0,11,11.00
10/13/2004,19:58,1036.25,1036.25,1036.25,1036.25,0,14,14.00
10/13/2004,19:59,1036.25,1036.25,1036.25,1036.25,0,1,1.00
10/13/2004,20:01,1036.25,1036.25,1036.25,1036.25,0,10,10.00
10/13/2004,20:02,1036.25,1036.25,1036.25,1036.25,0,7,7.00
10/13/2004,20:08,1036.25,1036.25,1036.25,1036.25,0,1,1.00
10/13/2004,20:11,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/13/2004,20:14,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/13/2004,20:15,1036.00,1036.00,1036.00,1036.00,0,15,15.00
10/13/2004,20:16,1036.00,1036.00,1036.00,1036.00,0,8,8.00
10/13/2004,20:17,1036.00,1036.00,1036.00,1036.00,0,2,2.00
10/13/2004,20:22,1036.25,1036.25,1036.25,1036.25,2,0,2.00
10/13/2004,20:23,1036.25,1036.25,1036.25,1036.25,3,0,3.00
10/13/2004,20:24,1036.25,1036.25,1036.25,1036.25,1,0,1.00
10/13/2004,20:25,1036.25,1036.25,1036.25,1036.25,6,0,6.00
10/13/2004,20:26,1036.25,1036.25,1036.25,1036.25,2,0,2.00
10/13/2004,20:27,1036.25,1036.25,1036.25,1036.25,2,0,2.00
10/13/2004,20:28,1036.25,1036.25,1036.25,1036.25,12,0,12.00
10/13/2004,20:29,1036.25,1036.25,1036.25,1036.25,1,0,1.00
10/13/2004,20:31,1036.25,1036.25,1036.25,1036.25,13,0,13.00
10/13/2004,20:32,1036.50,1036.50,1036.50,1036.50,8,0,8.00
10/13/2004,20:34,1036.50,1036.75,1036.50,1036.50,11,1,12.00
10/13/2004,20:35,1036.50,1036.75,1036.50,1036.50,2,11,13.00
10/13/2004,20:36,1036.50,1036.50,1036.50,1036.50,0,2,2.00
10/13/2004,20:37,1036.50,1036.50,1036.50,1036.50,0,22,22.00
10/13/2004,20:38,1036.50,1036.50,1036.25,1036.25,0,2,2.00
10/13/2004,20:39,1036.50,1036.50,1036.50,1036.50,2,0,2.00
10/13/2004,20:40,1036.50,1036.50,1036.50,1036.50,2,0,2.00
10/13/2004,20:41,1036.50,1036.50,1036.50,1036.50,10,0,10.00
10/13/2004,20:47,1036.75,1036.75,1036.75,1036.75,11,0,11.00
10/13/2004,20:48,1036.75,1036.75,1036.75,1036.75,19,0,19.00
10/13/2004,20:49,1036.75,1036.75,1036.75,1036.75,1,0,1.00
10/13/2004,20:51,1037.00,1037.00,1037.00,1037.00,15,0,15.00
10/13/2004,20:52,1037.00,1037.00,1037.00,1037.00,10,0,10.00
10/13/2004,20:53,1036.75,1036.75,1036.75,1036.75,0,1,1.00
10/13/2004,20:56,1037.00,1037.00,1037.00,1037.00,2,0,2.00
10/13/2004,20:57,1037.00,1037.00,1036.75,1036.75,30,1,31.00
10/13/2004,20:58,1036.75,1036.75,1036.75,1036.75,0,4,4.00
10/13/2004,21:00,1037.00,1037.00,1037.00,1037.00,14,0,14.00
10/13/2004,21:01,1037.00,1037.00,1037.00,1037.00,3,0,3.00
10/13/2004,21:02,1037.00,1037.00,1037.00,1037.00,21,0,21.00
10/13/2004,21:04,1036.75,1036.75,1036.75,1036.75,0,1,1.00
10/13/2004,21:05,1037.00,1037.00,1037.00,1037.00,1,0,1.00
10/13/2004,21:09,1036.75,1036.75,1036.50,1036.50,0,50,50.00
10/13/2004,21:10,1036.75,1036.75,1036.25,1036.50,25,47,72.00
10/13/2004,21:11,1036.50,1037.00,1036.50,1037.00,72,0,72.00
10/13/2004,21:12,1036.75,1036.75,1036.75,1036.75,0,1,1.00
10/13/2004,21:18,1037.00,1037.00,1037.00,1037.00,1,0,1.00
10/13/2004,21:19,1037.00,1037.00,1037.00,1037.00,1,0,1.00
10/13/2004,21:21,1037.00,1037.00,1037.00,1037.00,14,0,14.00
10/13/2004,21:22,1037.00,1037.00,1037.00,1037.00,3,0,3.00
10/13/2004,21:23,1037.00,1037.00,1037.00,1037.00,15,0,15.00
10/13/2004,21:24,1037.00,1037.00,1037.00,1037.00,1,0,1.00
10/13/2004,21:25,1037.00,1037.00,1037.00,1037.00,8,0,8.00
10/13/2004,21:27,1037.00,1037.00,1037.00,1037.00,6,0,6.00
10/13/2004,21:29,1037.00,1037.00,1037.00,1037.00,5,0,5.00
10/13/2004,21:31,1037.25,1037.25,1037.00,1037.00,24,1,25.00
10/13/2004,21:32,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/13/2004,21:33,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/13/2004,21:34,1037.00,1037.00,1037.00,1037.00,0,3,3.00
10/13/2004,21:37,1037.00,1037.00,1037.00,1037.00,0,3,3.00
10/13/2004,21:38,1037.25,1037.25,1037.25,1037.25,1,0,1.00
10/13/2004,21:39,1037.25,1037.25,1037.25,1037.25,31,0,31.00
10/13/2004,21:40,1037.25,1037.25,1037.25,1037.25,1,0,1.00
10/13/2004,21:41,1037.25,1037.25,1037.25,1037.25,20,0,20.00
10/13/2004,21:42,1037.25,1037.25,1037.25,1037.25,9,0,9.00
10/13/2004,21:43,1037.25,1037.25,1037.25,1037.25,13,0,13.00
10/13/2004,21:44,1037.25,1037.25,1037.25,1037.25,10,0,10.00
10/13/2004,21:45,1037.25,1037.25,1037.25,1037.25,2,0,2.00
10/13/2004,21:46,1037.25,1037.25,1037.25,1037.25,10,0,10.00
10/13/2004,21:47,1037.50,1037.50,1037.50,1037.50,2,0,2.00
10/13/2004,21:48,1037.50,1037.50,1037.50,1037.50,60,0,60.00
10/13/2004,21:51,1037.50,1037.50,1037.25,1037.25,2,1,3.00
10/13/2004,21:52,1037.25,1037.25,1037.25,1037.25,0,2,2.00
10/13/2004,21:55,1037.25,1037.50,1037.25,1037.50,28,1,29.00
10/13/2004,21:57,1037.50,1037.50,1037.25,1037.25,1,1,2.00
10/13/2004,21:58,1037.50,1037.50,1037.50,1037.50,44,0,44.00
10/13/2004,22:00,1037.50,1037.50,1037.50,1037.50,51,0,51.00
10/13/2004,22:01,1037.25,1037.25,1037.25,1037.25,0,1,1.00
10/13/2004,22:03,1037.50,1037.50,1037.50,1037.50,5,0,5.00
10/13/2004,22:05,1037.50,1037.50,1037.50,1037.50,38,0,38.00
10/13/2004,22:06,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/13/2004,22:13,1037.25,1037.25,1037.25,1037.25,0,2,2.00
10/13/2004,22:14,1037.25,1037.25,1037.25,1037.25,0,25,25.00
10/13/2004,22:15,1037.25,1037.25,1037.25,1037.25,0,8,8.00
10/13/2004,22:16,1037.25,1037.25,1037.25,1037.25,0,9,9.00
10/13/2004,22:18,1037.50,1037.50,1037.50,1037.50,41,0,41.00
10/13/2004,22:20,1037.50,1037.75,1037.50,1037.75,6,0,6.00
10/13/2004,22:21,1037.75,1038.00,1037.75,1037.75,42,6,48.00
10/13/2004,22:22,1037.75,1037.75,1037.75,1037.75,0,27,27.00
10/13/2004,22:23,1037.75,1037.75,1037.75,1037.75,0,17,17.00
10/13/2004,22:24,1037.75,1037.75,1037.50,1037.50,0,2,2.00
10/13/2004,22:26,1037.50,1037.50,1037.50,1037.50,0,3,3.00
10/13/2004,22:27,1037.50,1037.50,1037.50,1037.50,0,1,1.00
10/13/2004,22:28,1037.50,1037.50,1037.50,1037.50,0,2,2.00
10/13/2004,22:31,1037.25,1037.25,1037.25,1037.25,0,2,2.00
10/13/2004,22:34,1037.25,1037.25,1037.25,1037.25,0,1,1.00
10/13/2004,22:38,1037.25,1037.25,1037.25,1037.25,0,6,6.00
10/13/2004,22:41,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/13/2004,22:45,1037.25,1037.25,1037.25,1037.25,0,10,10.00
10/13/2004,22:46,1037.25,1037.25,1037.25,1037.25,0,6,6.00
10/13/2004,22:49,1037.25,1037.25,1037.25,1037.25,0,1,1.00
10/13/2004,22:50,1037.25,1037.25,1037.25,1037.25,0,5,5.00
10/13/2004,22:51,1037.25,1037.25,1037.25,1037.25,0,1,1.00
10/13/2004,22:58,1037.25,1037.25,1037.25,1037.25,0,11,11.00
10/13/2004,22:59,1037.25,1037.25,1037.25,1037.25,0,3,3.00
10/13/2004,23:03,1037.25,1037.25,1037.25,1037.25,0,1,1.00
10/13/2004,23:05,1037.25,1037.25,1037.25,1037.25,0,1,1.00
10/13/2004,23:07,1037.25,1037.25,1037.25,1037.25,0,12,12.00
10/13/2004,23:08,1037.25,1037.25,1037.25,1037.25,0,3,3.00
10/13/2004,23:09,1037.00,1037.00,1037.00,1037.00,0,7,7.00
10/13/2004,23:10,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/13/2004,23:14,1037.00,1037.00,1037.00,1037.00,0,6,6.00
10/13/2004,23:16,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/13/2004,23:18,1037.25,1037.25,1037.25,1037.25,10,0,10.00
10/13/2004,23:20,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/13/2004,23:22,1037.00,1037.00,1037.00,1037.00,0,3,3.00
10/13/2004,23:23,1037.00,1037.00,1037.00,1037.00,0,3,3.00
10/13/2004,23:24,1037.00,1037.00,1036.75,1036.75,0,5,5.00
10/13/2004,23:25,1036.75,1037.00,1036.75,1037.00,6,1,7.00
10/13/2004,23:26,1037.00,1037.00,1036.75,1036.75,1,1,2.00
10/13/2004,23:31,1037.00,1037.25,1037.00,1037.25,10,0,10.00
10/13/2004,23:32,1037.25,1037.25,1037.25,1037.25,6,0,6.00
10/13/2004,23:33,1037.25,1037.25,1037.25,1037.25,4,0,4.00
10/13/2004,23:34,1037.25,1037.25,1037.25,1037.25,3,0,3.00
10/13/2004,23:35,1037.25,1037.25,1037.25,1037.25,4,0,4.00
10/13/2004,23:36,1037.00,1037.00,1037.00,1037.00,0,11,11.00
10/13/2004,23:38,1037.00,1037.00,1037.00,1037.00,0,6,6.00
10/13/2004,23:39,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/13/2004,23:41,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/13/2004,23:42,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/13/2004,23:44,1037.00,1037.00,1036.75,1036.75,0,7,7.00
10/13/2004,23:45,1037.25,1037.25,1037.00,1037.00,1,1,2.00
10/13/2004,23:46,1037.00,1037.00,1037.00,1037.00,0,6,6.00
10/13/2004,23:50,1036.75,1036.75,1036.75,1036.75,0,1,1.00
10/13/2004,23:53,1037.00,1037.00,1037.00,1037.00,1,0,1.00
10/13/2004,23:54,1037.00,1037.00,1037.00,1037.00,2,0,2.00
10/13/2004,23:55,1037.00,1037.00,1037.00,1037.00,5,0,5.00
10/13/2004,23:57,1037.25,1037.50,1037.25,1037.50,117,0,117.00
10/13/2004,23:58,1037.50,1037.50,1037.50,1037.50,2,0,2.00
10/14/2004,00:01,1037.25,1037.50,1037.25,1037.50,4,1,5.00
10/14/2004,00:02,1037.50,1037.50,1037.50,1037.50,2,0,2.00
10/14/2004,00:03,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/14/2004,00:04,1037.50,1037.50,1037.50,1037.50,3,0,3.00
10/14/2004,00:07,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/14/2004,00:08,1037.50,1037.50,1037.50,1037.50,2,0,2.00
10/14/2004,00:09,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/14/2004,00:10,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/14/2004,00:11,1037.25,1037.50,1037.25,1037.50,1,1,2.00
10/14/2004,00:13,1037.50,1037.50,1037.25,1037.25,5,54,59.00
10/14/2004,00:15,1037.25,1037.25,1036.75,1037.00,4,12,16.00
10/14/2004,00:16,1037.00,1037.00,1037.00,1037.00,23,0,23.00
10/14/2004,00:17,1037.00,1037.00,1037.00,1037.00,4,0,4.00
10/14/2004,00:20,1037.00,1037.00,1037.00,1037.00,2,0,2.00
10/14/2004,00:22,1037.00,1037.00,1037.00,1037.00,4,0,4.00
10/14/2004,00:23,1037.00,1037.00,1037.00,1037.00,2,0,2.00
10/14/2004,00:24,1037.00,1037.00,1037.00,1037.00,2,0,2.00
10/14/2004,00:25,1036.75,1037.00,1036.75,1037.00,2,5,7.00
10/14/2004,00:26,1037.25,1037.25,1037.25,1037.25,2,0,2.00
10/14/2004,00:28,1036.75,1036.75,1036.75,1036.75,0,1,1.00
10/14/2004,00:30,1036.75,1036.75,1036.75,1036.75,0,10,10.00
10/14/2004,00:32,1036.75,1036.75,1036.75,1036.75,0,4,4.00
10/14/2004,00:34,1036.75,1037.00,1036.75,1037.00,6,1,7.00
10/14/2004,00:35,1037.25,1037.25,1037.00,1037.00,1,1,2.00
10/14/2004,00:36,1037.00,1037.00,1037.00,1037.00,0,4,4.00
10/14/2004,00:38,1037.00,1037.00,1037.00,1037.00,0,3,3.00
10/14/2004,00:45,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/14/2004,00:46,1037.00,1037.00,1037.00,1037.00,0,22,22.00
10/14/2004,00:47,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/14/2004,00:48,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/14/2004,00:49,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/14/2004,00:52,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/14/2004,00:54,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/14/2004,00:55,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/14/2004,00:56,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/14/2004,00:58,1036.75,1037.25,1036.75,1037.00,8,8,16.00
10/14/2004,00:59,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/14/2004,01:02,1036.75,1036.75,1036.75,1036.75,0,2,2.00
10/14/2004,01:04,1037.00,1037.00,1037.00,1037.00,2,0,2.00
10/14/2004,01:05,1037.00,1037.00,1037.00,1037.00,10,0,10.00
10/14/2004,01:09,1037.00,1037.00,1037.00,1037.00,5,0,5.00
10/14/2004,01:10,1037.00,1037.00,1037.00,1037.00,12,0,12.00
10/14/2004,01:11,1036.75,1036.75,1036.75,1036.75,0,1,1.00
10/14/2004,01:14,1037.00,1037.00,1037.00,1037.00,50,0,50.00
10/14/2004,01:15,1037.00,1037.00,1037.00,1037.00,37,0,37.00
10/14/2004,01:18,1037.00,1037.00,1037.00,1037.00,2,0,2.00
10/14/2004,01:19,1036.75,1036.75,1036.75,1036.75,0,2,2.00
10/14/2004,01:21,1037.00,1037.00,1037.00,1037.00,6,0,6.00
10/14/2004,01:22,1037.00,1037.00,1037.00,1037.00,4,0,4.00
10/14/2004,01:23,1037.00,1037.00,1037.00,1037.00,3,0,3.00
10/14/2004,01:25,1037.00,1037.00,1037.00,1037.00,8,0,8.00
10/14/2004,01:26,1037.25,1037.25,1037.25,1037.25,7,0,7.00
10/14/2004,01:27,1037.00,1037.00,1037.00,1037.00,0,1,1.00
10/14/2004,01:34,1037.00,1037.00,1037.00,1037.00,0,3,3.00
10/14/2004,01:36,1037.25,1037.25,1037.25,1037.25,20,0,20.00
10/14/2004,01:37,1037.25,1037.25,1037.25,1037.25,6,0,6.00
10/14/2004,01:38,1037.25,1037.25,1037.25,1037.25,9,0,9.00
10/14/2004,01:40,1037.50,1037.50,1037.25,1037.25,2,5,7.00
10/14/2004,01:41,1037.00,1037.00,1037.00,1037.00,0,2,2.00
10/14/2004,01:42,1037.25,1037.25,1037.25,1037.25,2,0,2.00
10/14/2004,01:43,1037.25,1037.25,1037.25,1037.25,5,0,5.00
10/14/2004,01:46,1037.50,1037.50,1037.50,1037.50,1,0,1.00
10/14/2004,01:47,1037.50,1037.50,1037.50,1037.50,15,0,15.00
10/14/2004,01:48,1037.25,1037.25,1037.25,1037.25,0,25,25.00
10/14/2004,01:49,1037.25,1037.25,1037.25,1037.25,0,5,5.00
10/14/2004,01:50,1037.50,1037.50,1037.25,1037.25,6,5,11.00
10/14/2004,01:51,1037.25,1037.25,1037.25,1037.25,0,1,1.00
10/14/2004,01:52,1037.25,1037.25,1037.00,1037.25,6,3,9.00
10/14/2004,01:53,1037.25,1037.25,1037.25,1037.25,2,0,2.00
10/14/2004,01:55,1037.25,1037.25,1037.25,1037.25,10,0,10.00
10/14/2004,01:57,1037.25,1037.50,1037.25,1037.50,42,0,42.00
10/14/2004,02:00,1037.50,1037.50,1037.25,1037.25,9,1,10.00
10/14/2004,02:01,1037.50,1037.50,1037.25,1037.50,96,2,98.00
10/14/2004,02:02,1037.50,1037.75,1037.25,1037.75,40,1,41.00
10/14/2004,02:03,1037.75,1037.75,1037.50,1037.50,67,60,127.00
10/14/2004,02:04,1037.75,1037.75,1037.50,1037.50,3,71,74.00
10/14/2004,02:05,1037.50,1037.75,1037.50,1037.75,55,80,135.00
10/14/2004,02:06,1037.75,1037.75,1037.75,1037.75,85,0,85.00
10/14/2004,02:07,1037.75,1038.00,1037.75,1038.00,46,0,46.00
10/14/2004,02:08,1037.75,1038.00,1037.75,1037.75,2,132,134.00
10/14/2004,02:09,1038.00,1038.00,1037.75,1037.75,15,2,17.00
10/14/2004,02:10,1038.00,1038.00,1038.00,1038.00,57,0,57.00
10/14/2004,02:11,1037.75,1038.25,1037.75,1038.00,108,13,121.00
10/14/2004,02:12,1038.25,1038.25,1038.00,1038.25,147,81,228.00
10/14/2004,02:13,1038.25,1038.25,1038.25,1038.25,30,0,30.00
10/14/2004,02:14,1038.25,1038.25,1038.25,1038.25,69,0,69.00
10/14/2004,02:15,1038.25,1038.50,1038.25,1038.25,29,63,92.00
10/14/2004,02:16,1038.25,1038.25,1038.25,1038.25,0,39,39.00
10/14/2004,02:17,1038.25,1038.25,1038.00,1038.00,51,127,178.00
10/14/2004,02:18,1038.25,1038.25,1038.25,1038.25,2,0,2.00
10/14/2004,02:19,1038.25,1038.25,1038.25,1038.25,1,0,1.00
10/14/2004,02:20,1038.00,1038.00,1038.00,1038.00,0,35,35.00
10/14/2004,02:21,1038.00,1038.00,1038.00,1038.00,0,15,15.00
10/14/2004,02:22,1038.00,1038.00,1038.00,1038.00,0,25,25.00
10/14/2004,02:23,1038.00,1038.00,1038.00,1038.00,0,3,3.00
10/14/2004,02:25,1038.00,1038.00,1038.00,1038.00,0,6,6.00
10/14/2004,02:26,1038.00,1038.25,1038.00,1038.25,5,30,35.00
10/14/2004,02:27,1038.25,1038.25,1038.00,1038.25,57,10,67.00
10/14/2004,02:29,1038.00,1038.00,1038.00,1038.00,0,65,65.00
10/14/2004,02:30,1037.75,1037.75,1037.25,1037.50,82,137,219.00
10/14/2004,02:31,1037.50,1037.50,1036.75,1037.25,93,83,176.00
10/14/2004,02:32,1037.25,1037.50,1037.25,1037.25,3,8,11.00
10/14/2004,02:33,1037.00,1037.25,1037.00,1037.25,4,11,15.00
10/14/2004,02:34,1037.25,1037.75,1037.25,1037.25,88,28,116.00
10/14/2004,02:35,1037.25,1037.50,1037.00,1037.00,1,64,65.00
10/14/2004,02:36,1037.00,1037.25,1037.00,1037.00,19,84,103.00
10/14/2004,02:37,1037.25,1037.25,1037.00,1037.00,50,30,80.00
10/14/2004,02:38,1037.25,1037.25,1037.25,1037.25,48,0,48.00
10/14/2004,02:39,1037.25,1037.25,1037.25,1037.25,10,0,10.00
10/14/2004,02:40,1037.25,1037.50,1037.25,1037.25,26,5,31.00
10/14/2004,02:41,1037.25,1037.25,1037.25,1037.25,0,10,10.00
10/14/2004,02:42,1037.25,1037.50,1037.25,1037.50,3,16,19.00
10/14/2004,02:43,1037.25,1037.25,1037.25,1037.25,0,25,25.00
10/14/2004,02:44,1037.25,1037.25,1037.25,1037.25,0,60,60.00
10/14/2004,02:45,1037.25,1037.50,1037.25,1037.50,1,31,32.00
10/14/2004,02:46,1037.50,1037.75,1037.50,1037.75,294,0,294.00
10/14/2004,02:47,1038.00,1038.00,1037.75,1037.75,10,208,218.00
10/14/2004,02:48,1037.75,1037.75,1037.75,1037.75,0,7,7.00
10/14/2004,02:49,1037.75,1037.75,1037.75,1037.75,0,1,1.00
10/14/2004,02:50,1037.75,1038.00,1037.75,1038.00,31,2,33.00
10/14/2004,02:51,1038.00,1038.00,1038.00,1038.00,37,0,37.00
10/14/2004,02:52,1038.00,1038.25,1038.00,1038.00,3,68,71.00
10/14/2004,02:53,1038.25,1038.25,1038.25,1038.25,237,0,237.00
10/14/2004,02:54,1038.25,1038.25,1038.25,1038.25,29,0,29.00
10/14/2004,02:55,1038.00,1038.25,1038.00,1038.25,12,1,13.00
10/14/2004,02:56,1038.25,1038.50,1038.25,1038.50,160,0,160.00
10/14/2004,02:57,1038.50,1039.50,1038.50,1039.25,888,27,915.00
10/14/2004,02:58,1039.50,1039.50,1039.25,1039.25,37,128,165.00
10/14/2004,02:59,1039.25,1039.25,1039.25,1039.25,0,68,68.00
10/14/2004,03:00,1039.50,1039.75,1039.50,1039.50,203,208,411.00
10/14/2004,03:01,1039.50,1039.50,1039.25,1039.50,43,4,47.00
10/14/2004,03:02,1039.25,1039.50,1039.25,1039.50,6,16,22.00
10/14/2004,03:03,1039.25,1039.25,1039.25,1039.25,0,103,103.00
10/14/2004,03:04,1039.50,1039.50,1039.50,1039.50,56,0,56.00
10/14/2004,03:05,1039.50,1039.75,1039.50,1039.75,91,0,91.00
10/14/2004,03:06,1039.50,1039.75,1039.50,1039.50,1,106,107.00
10/14/2004,03:07,1039.50,1039.50,1039.25,1039.25,0,187,187.00
10/14/2004,03:08,1039.25,1039.25,1039.25,1039.25,0,10,10.00
10/14/2004,03:09,1039.50,1039.50,1039.50,1039.50,36,0,36.00
10/14/2004,03:11,1039.50,1039.50,1039.50,1039.50,30,0,30.00
10/14/2004,03:12,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/14/2004,03:13,1039.50,1039.50,1039.50,1039.50,34,0,34.00
10/14/2004,03:14,1039.50,1039.50,1039.50,1039.50,18,0,18.00
10/14/2004,03:16,1039.25,1039.25,1039.25,1039.25,0,3,3.00
10/14/2004,03:17,1039.25,1039.25,1039.25,1039.25,0,20,20.00
10/14/2004,03:18,1039.25,1039.25,1039.25,1039.25,0,2,2.00
10/14/2004,03:19,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/14/2004,03:20,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/14/2004,03:21,1039.25,1039.50,1039.25,1039.50,113,1,114.00
10/14/2004,03:22,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/14/2004,03:23,1039.50,1039.50,1039.50,1039.50,67,0,67.00
10/14/2004,03:24,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/14/2004,03:25,1039.50,1039.50,1039.50,1039.50,17,0,17.00
10/14/2004,03:28,1039.50,1039.50,1039.50,1039.50,38,0,38.00
10/14/2004,03:29,1039.25,1039.25,1039.00,1039.00,0,254,254.00
10/14/2004,03:30,1039.00,1039.25,1039.00,1039.00,1,24,25.00
10/14/2004,03:31,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/14/2004,03:32,1039.25,1039.25,1039.00,1039.00,45,28,73.00
10/14/2004,03:33,1039.25,1039.25,1039.25,1039.25,21,0,21.00
10/14/2004,03:34,1039.25,1039.25,1039.00,1039.25,57,1,58.00
10/14/2004,03:35,1039.00,1039.00,1038.75,1039.00,9,72,81.00
10/14/2004,03:36,1039.00,1039.00,1038.75,1038.75,6,2,8.00
10/14/2004,03:37,1038.75,1039.00,1038.75,1039.00,50,6,56.00
10/14/2004,03:38,1039.00,1039.00,1039.00,1039.00,13,0,13.00
10/14/2004,03:39,1039.00,1039.00,1038.75,1039.00,32,1,33.00
10/14/2004,03:40,1039.00,1039.00,1039.00,1039.00,4,0,4.00
10/14/2004,03:41,1039.00,1039.00,1039.00,1039.00,5,0,5.00
10/14/2004,03:42,1039.00,1039.00,1039.00,1039.00,11,0,11.00
10/14/2004,03:43,1039.00,1039.00,1038.75,1039.00,33,1,34.00
10/14/2004,03:44,1039.00,1039.00,1038.75,1038.75,12,1,13.00
10/14/2004,03:46,1039.00,1039.00,1039.00,1039.00,38,0,38.00
10/14/2004,03:47,1039.00,1039.00,1038.75,1038.75,1,1,2.00
10/14/2004,03:48,1038.75,1038.75,1038.50,1038.75,4,73,77.00
10/14/2004,03:50,1038.75,1038.75,1038.75,1038.75,53,0,53.00
10/14/2004,03:51,1038.75,1038.75,1038.75,1038.75,1,0,1.00
10/14/2004,03:52,1038.75,1038.75,1038.50,1038.50,10,5,15.00
10/14/2004,03:55,1038.50,1038.50,1038.50,1038.50,0,3,3.00
10/14/2004,03:56,1038.50,1038.50,1038.50,1038.50,0,2,2.00
10/14/2004,03:57,1038.50,1038.75,1038.50,1038.75,15,2,17.00
10/14/2004,03:58,1038.75,1038.75,1038.75,1038.75,5,0,5.00
10/14/2004,04:00,1038.75,1038.75,1038.75,1038.75,30,0,30.00
10/14/2004,04:01,1038.75,1038.75,1038.75,1038.75,6,0,6.00
10/14/2004,04:02,1039.00,1039.00,1038.75,1038.75,10,5,15.00
10/14/2004,04:03,1038.75,1038.75,1038.50,1038.75,3,20,23.00
10/14/2004,04:04,1038.75,1038.75,1038.75,1038.75,33,0,33.00
10/14/2004,04:05,1038.75,1038.75,1038.25,1038.50,34,56,90.00
10/14/2004,04:06,1038.25,1038.50,1038.25,1038.50,68,11,79.00
10/14/2004,04:07,1038.50,1038.50,1038.50,1038.50,43,0,43.00
10/14/2004,04:09,1038.75,1038.75,1038.75,1038.75,11,0,11.00
10/14/2004,04:10,1038.75,1038.75,1038.75,1038.75,1,0,1.00
10/14/2004,04:12,1038.50,1038.50,1038.50,1038.50,0,14,14.00
10/14/2004,04:13,1038.75,1038.75,1038.75,1038.75,29,0,29.00
10/14/2004,04:14,1038.75,1038.75,1038.75,1038.75,3,0,3.00
10/14/2004,04:15,1038.75,1038.75,1038.75,1038.75,2,0,2.00
10/14/2004,04:16,1038.75,1038.75,1038.75,1038.75,5,0,5.00
10/14/2004,04:17,1038.75,1038.75,1038.50,1038.50,6,10,16.00
10/14/2004,04:18,1038.50,1038.50,1038.50,1038.50,0,16,16.00
10/14/2004,04:19,1038.50,1038.50,1038.50,1038.50,0,23,23.00
10/14/2004,04:20,1038.50,1038.50,1038.50,1038.50,0,2,2.00
10/14/2004,04:21,1038.50,1038.50,1038.50,1038.50,0,5,5.00
10/14/2004,04:22,1038.75,1038.75,1038.75,1038.75,2,0,2.00
10/14/2004,04:23,1038.75,1038.75,1038.75,1038.75,30,0,30.00
10/14/2004,04:25,1038.75,1038.75,1038.75,1038.75,2,0,2.00
10/14/2004,04:26,1038.75,1039.00,1038.75,1038.75,21,9,30.00
10/14/2004,04:27,1038.75,1038.75,1038.75,1038.75,0,30,30.00
10/14/2004,04:28,1038.75,1039.00,1038.75,1039.00,21,12,33.00
10/14/2004,04:29,1039.00,1039.00,1039.00,1039.00,17,0,17.00
10/14/2004,04:30,1039.00,1039.00,1039.00,1039.00,10,0,10.00
10/14/2004,04:31,1039.00,1039.00,1039.00,1039.00,21,0,21.00
10/14/2004,04:32,1039.00,1039.00,1039.00,1039.00,53,0,53.00
10/14/2004,04:33,1039.00,1039.00,1038.75,1038.75,2,2,4.00
10/14/2004,04:34,1039.00,1039.00,1039.00,1039.00,5,0,5.00
10/14/2004,04:35,1039.25,1039.25,1039.00,1039.00,1,12,13.00
10/14/2004,04:36,1038.75,1038.75,1038.75,1038.75,0,101,101.00
10/14/2004,04:37,1038.50,1038.50,1038.50,1038.50,0,3,3.00
10/14/2004,04:40,1038.50,1038.75,1038.50,1038.75,25,160,185.00
10/14/2004,04:41,1038.50,1038.50,1038.50,1038.50,0,1,1.00
10/14/2004,04:42,1038.50,1038.50,1038.50,1038.50,0,10,10.00
10/14/2004,04:43,1038.50,1038.50,1038.00,1038.00,2,330,332.00
10/14/2004,04:45,1038.00,1038.00,1038.00,1038.00,0,5,5.00
10/14/2004,04:46,1038.00,1038.00,1038.00,1038.00,0,4,4.00
10/14/2004,04:47,1038.25,1038.50,1038.25,1038.50,121,0,121.00
10/14/2004,04:48,1038.50,1038.50,1038.50,1038.50,40,0,40.00
10/14/2004,04:49,1038.50,1038.75,1038.50,1038.75,3,0,3.00
10/14/2004,04:50,1038.50,1038.50,1038.25,1038.25,0,183,183.00
10/14/2004,04:51,1038.25,1038.25,1038.25,1038.25,0,169,169.00
10/14/2004,04:53,1038.25,1038.25,1038.25,1038.25,0,30,30.00
10/14/2004,04:55,1038.25,1038.25,1037.75,1037.75,0,64,64.00
10/14/2004,04:56,1038.00,1038.00,1037.75,1038.00,6,2,8.00
10/14/2004,04:57,1038.00,1038.00,1038.00,1038.00,28,0,28.00
10/14/2004,04:58,1038.25,1038.25,1038.25,1038.25,1,0,1.00
10/14/2004,04:59,1038.25,1038.25,1038.25,1038.25,9,0,9.00
10/14/2004,05:00,1038.25,1038.50,1038.25,1038.25,51,57,108.00
10/14/2004,05:01,1038.50,1038.50,1038.25,1038.25,35,26,61.00
10/14/2004,05:02,1038.25,1038.25,1037.00,1037.50,79,288,367.00
10/14/2004,05:03,1037.50,1039.50,1037.50,1039.50,503,122,625.00
10/14/2004,05:04,1039.50,1039.75,1039.00,1039.00,482,230,712.00
10/14/2004,05:05,1039.25,1039.50,1039.00,1039.00,35,65,100.00
10/14/2004,05:06,1039.00,1039.50,1038.75,1039.25,150,142,292.00
10/14/2004,05:07,1039.25,1039.25,1038.50,1038.50,51,347,398.00
10/14/2004,05:08,1038.50,1038.50,1038.00,1038.25,48,118,166.00
10/14/2004,05:09,1038.25,1038.25,1037.75,1038.25,48,70,118.00
10/14/2004,05:10,1038.00,1038.25,1037.75,1038.25,145,155,300.00
10/14/2004,05:11,1038.25,1038.75,1038.25,1038.75,41,0,41.00
10/14/2004,05:12,1038.75,1038.75,1038.50,1038.75,68,5,73.00
10/14/2004,05:13,1038.75,1039.00,1038.50,1038.50,66,87,153.00
10/14/2004,05:14,1038.50,1039.25,1038.50,1039.25,108,15,123.00
10/14/2004,05:15,1039.25,1039.25,1039.00,1039.00,18,69,87.00
10/14/2004,05:16,1039.00,1039.00,1039.00,1039.00,0,32,32.00
10/14/2004,05:17,1039.00,1039.00,1039.00,1039.00,0,233,233.00
10/14/2004,05:18,1039.00,1039.25,1039.00,1039.25,190,4,194.00
10/14/2004,05:19,1039.50,1039.50,1039.25,1039.25,1,64,65.00
10/14/2004,05:20,1039.25,1039.25,1039.25,1039.25,0,9,9.00
10/14/2004,05:21,1039.25,1039.25,1039.25,1039.25,0,12,12.00
10/14/2004,05:22,1039.25,1039.25,1039.25,1039.25,0,85,85.00
10/14/2004,05:23,1039.25,1039.50,1039.25,1039.25,1,33,34.00
10/14/2004,05:24,1039.25,1039.75,1039.25,1039.75,302,6,308.00
10/14/2004,05:25,1039.75,1040.00,1039.75,1039.75,66,15,81.00
10/14/2004,05:26,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/14/2004,05:27,1039.75,1039.75,1039.75,1039.75,0,4,4.00
10/14/2004,05:28,1040.00,1040.00,1040.00,1040.00,145,0,145.00
10/14/2004,05:29,1040.25,1040.25,1040.00,1040.00,39,123,162.00
10/14/2004,05:30,1040.00,1040.25,1040.00,1040.00,1,5,6.00
10/14/2004,05:31,1040.00,1040.25,1040.00,1040.25,3,1,4.00
10/14/2004,05:32,1040.25,1040.50,1040.00,1040.00,459,3,462.00
10/14/2004,05:33,1040.25,1040.25,1040.00,1040.00,10,105,115.00
10/14/2004,05:34,1040.00,1040.00,1040.00,1040.00,0,44,44.00
10/14/2004,05:35,1039.75,1039.75,1039.50,1039.50,4,103,107.00
10/14/2004,05:36,1039.50,1039.50,1039.25,1039.25,0,43,43.00
10/14/2004,05:37,1039.50,1039.75,1039.50,1039.75,18,0,18.00
10/14/2004,05:39,1039.50,1039.50,1039.50,1039.50,0,4,4.00
10/14/2004,05:40,1039.75,1039.75,1039.75,1039.75,40,0,40.00
10/14/2004,05:41,1039.75,1039.75,1039.50,1039.75,6,40,46.00
10/14/2004,05:42,1039.50,1039.50,1039.50,1039.50,0,34,34.00
10/14/2004,05:43,1039.25,1039.25,1039.00,1039.00,0,162,162.00
10/14/2004,05:44,1038.75,1038.75,1038.75,1038.75,0,116,116.00
10/14/2004,05:45,1038.75,1039.25,1038.75,1039.00,38,30,68.00
10/14/2004,05:46,1038.75,1038.75,1038.50,1038.50,0,33,33.00
10/14/2004,05:47,1038.75,1038.75,1038.75,1038.75,28,0,28.00
10/14/2004,05:48,1038.50,1038.75,1038.50,1038.75,2,19,21.00
10/14/2004,05:49,1038.50,1038.75,1038.25,1038.50,10,83,93.00
10/14/2004,05:50,1038.50,1038.50,1038.50,1038.50,32,0,32.00
10/14/2004,05:51,1038.50,1038.50,1038.00,1038.50,20,55,75.00
10/14/2004,05:52,1038.50,1038.50,1038.50,1038.50,7,0,7.00
10/14/2004,05:53,1038.50,1038.50,1038.25,1038.50,33,4,37.00
10/14/2004,05:54,1038.25,1038.25,1038.25,1038.25,0,63,63.00
10/14/2004,05:55,1038.50,1038.50,1038.25,1038.25,8,18,26.00
10/14/2004,05:56,1038.25,1038.25,1038.25,1038.25,0,33,33.00
10/14/2004,05:57,1038.25,1038.25,1038.00,1038.00,0,3,3.00
10/14/2004,05:58,1038.25,1038.25,1038.25,1038.25,20,0,20.00
10/14/2004,06:01,1038.50,1038.50,1038.50,1038.50,38,0,38.00
10/14/2004,06:02,1038.50,1038.50,1038.50,1038.50,27,0,27.00
10/14/2004,06:03,1038.50,1038.50,1038.50,1038.50,15,0,15.00
10/14/2004,06:04,1038.50,1038.50,1038.00,1038.25,3,69,72.00
10/14/2004,06:05,1038.25,1038.25,1038.00,1038.00,1,13,14.00
10/14/2004,06:06,1038.25,1038.25,1038.25,1038.25,83,0,83.00
10/14/2004,06:07,1038.25,1038.25,1038.25,1038.25,24,0,24.00
10/14/2004,06:08,1038.50,1038.50,1038.50,1038.50,12,0,12.00
10/14/2004,06:09,1038.50,1039.00,1038.50,1039.00,119,0,119.00
10/14/2004,06:11,1038.75,1038.75,1038.75,1038.75,0,26,26.00
10/14/2004,06:13,1039.00,1039.25,1039.00,1039.00,32,5,37.00
10/14/2004,06:14,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/14/2004,06:16,1039.00,1039.00,1039.00,1039.00,0,14,14.00
10/14/2004,06:17,1039.25,1039.25,1039.25,1039.25,93,0,93.00
10/14/2004,06:18,1039.25,1039.25,1039.25,1039.25,107,0,107.00
10/14/2004,06:20,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/14/2004,06:21,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/14/2004,06:23,1039.25,1039.25,1039.25,1039.25,66,0,66.00
10/14/2004,06:24,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/14/2004,06:25,1039.25,1039.25,1039.25,1039.25,10,0,10.00
10/14/2004,06:26,1039.25,1039.25,1039.25,1039.25,10,0,10.00
10/14/2004,06:27,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/14/2004,06:28,1039.50,1039.50,1039.25,1039.25,1,22,23.00
10/14/2004,06:29,1039.25,1039.25,1039.25,1039.25,0,10,10.00
10/14/2004,06:30,1039.25,1039.25,1039.25,1039.25,0,3,3.00
10/14/2004,06:31,1039.25,1039.25,1039.25,1039.25,0,13,13.00
10/14/2004,06:32,1039.25,1039.25,1039.25,1039.25,0,3,3.00
10/14/2004,06:33,1039.25,1039.25,1039.25,1039.25,0,10,10.00
10/14/2004,06:34,1039.50,1039.50,1039.00,1039.00,56,114,170.00
10/14/2004,06:35,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/14/2004,06:36,1039.25,1039.25,1039.25,1039.25,32,0,32.00
10/14/2004,06:37,1039.25,1039.25,1039.25,1039.25,43,0,43.00
10/14/2004,06:39,1039.25,1039.25,1039.25,1039.25,67,0,67.00
10/14/2004,06:40,1039.25,1039.50,1039.25,1039.50,6,0,6.00
10/14/2004,06:41,1039.25,1039.25,1039.00,1039.00,0,55,55.00
10/14/2004,06:42,1039.00,1039.00,1039.00,1039.00,0,5,5.00
10/14/2004,06:43,1039.25,1039.25,1039.00,1039.25,43,46,89.00
10/14/2004,06:44,1039.25,1039.50,1039.25,1039.25,44,3,47.00
10/14/2004,06:45,1039.50,1039.50,1039.00,1039.25,2,31,33.00
10/14/2004,06:46,1039.25,1039.25,1039.25,1039.25,14,0,14.00
10/14/2004,06:48,1039.25,1039.50,1039.25,1039.50,19,0,19.00
10/14/2004,06:49,1039.25,1039.50,1039.25,1039.50,141,5,146.00
10/14/2004,06:50,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/14/2004,06:51,1039.50,1039.75,1039.50,1039.50,3,7,10.00
10/14/2004,06:52,1039.50,1039.50,1039.50,1039.50,0,26,26.00
10/14/2004,06:53,1039.50,1039.75,1039.50,1039.75,20,59,79.00
10/14/2004,06:54,1039.75,1039.75,1039.75,1039.75,197,0,197.00
10/14/2004,06:55,1039.75,1040.00,1039.75,1040.00,14,1,15.00
10/14/2004,06:56,1039.75,1039.75,1039.75,1039.75,0,3,3.00
10/14/2004,06:57,1039.75,1040.00,1039.25,1039.50,90,221,311.00
10/14/2004,06:58,1039.50,1039.50,1039.00,1039.25,13,189,202.00
10/14/2004,06:59,1039.25,1039.25,1038.75,1038.75,1,132,133.00
10/14/2004,07:00,1038.75,1038.75,1038.25,1038.25,17,270,287.00
10/14/2004,07:01,1038.50,1038.50,1038.25,1038.50,322,115,437.00
10/14/2004,07:02,1038.25,1038.50,1038.00,1038.25,587,345,932.00
10/14/2004,07:03,1038.50,1038.75,1038.25,1038.25,197,137,334.00
10/14/2004,07:04,1038.25,1038.25,1038.00,1038.00,100,223,323.00
10/14/2004,07:05,1038.00,1038.50,1038.00,1038.25,48,80,128.00
10/14/2004,07:06,1038.25,1038.25,1038.25,1038.25,0,10,10.00
10/14/2004,07:07,1038.25,1038.50,1038.25,1038.25,3,75,78.00
10/14/2004,07:08,1038.25,1038.25,1038.25,1038.25,0,4,4.00
10/14/2004,07:09,1038.25,1038.25,1038.25,1038.25,0,53,53.00
10/14/2004,07:10,1038.25,1038.25,1038.25,1038.25,0,45,45.00
10/14/2004,07:11,1038.50,1038.75,1038.50,1038.75,117,0,117.00
10/14/2004,07:12,1038.50,1038.50,1038.50,1038.50,0,28,28.00
10/14/2004,07:13,1038.75,1038.75,1038.75,1038.75,1,0,1.00
10/14/2004,07:15,1038.75,1038.75,1038.75,1038.75,56,0,56.00
10/14/2004,07:16,1038.75,1038.75,1038.75,1038.75,2,0,2.00
10/14/2004,07:17,1038.50,1038.75,1038.25,1038.50,14,111,125.00
10/14/2004,07:18,1038.25,1038.25,1038.25,1038.25,0,226,226.00
10/14/2004,07:19,1038.25,1038.50,1038.00,1038.00,1,161,162.00
10/14/2004,07:20,1038.25,1038.25,1038.00,1038.25,118,2,120.00
10/14/2004,07:21,1038.25,1038.25,1038.25,1038.25,10,0,10.00
10/14/2004,07:22,1038.25,1038.50,1038.00,1038.50,123,30,153.00
10/14/2004,07:23,1038.50,1038.50,1038.25,1038.50,49,4,53.00
10/14/2004,07:24,1038.50,1038.50,1038.25,1038.50,160,4,164.00
10/14/2004,07:25,1038.25,1038.50,1038.25,1038.25,6,39,45.00
10/14/2004,07:26,1038.00,1038.25,1037.75,1038.00,12,278,290.00
10/14/2004,07:27,1038.00,1038.25,1038.00,1038.00,8,35,43.00
10/14/2004,07:28,1038.00,1038.00,1038.00,1038.00,0,7,7.00
10/14/2004,07:29,1038.00,1038.00,1038.00,1038.00,0,110,110.00
10/14/2004,07:30,1038.00,1038.25,1038.00,1038.25,9,33,42.00
10/14/2004,07:31,1038.00,1038.00,1037.50,1037.75,92,509,601.00
10/14/2004,07:32,1037.75,1037.75,1037.50,1037.75,136,29,165.00
10/14/2004,07:33,1038.00,1038.00,1037.50,1037.50,86,351,437.00
10/14/2004,07:34,1037.75,1037.75,1037.50,1037.75,107,2,109.00
10/14/2004,07:35,1037.50,1037.75,1037.50,1037.75,3,2,5.00
10/14/2004,07:36,1037.75,1037.75,1037.25,1037.25,59,301,360.00
10/14/2004,07:37,1037.25,1037.25,1037.00,1037.00,16,825,841.00
10/14/2004,07:38,1037.00,1037.25,1036.75,1037.00,368,141,509.00
10/14/2004,07:39,1037.00,1037.25,1036.75,1037.00,71,56,127.00
10/14/2004,07:40,1037.00,1037.00,1036.75,1037.00,135,57,192.00
10/14/2004,07:41,1037.00,1037.50,1036.75,1037.25,443,116,559.00
10/14/2004,07:42,1037.25,1037.50,1037.25,1037.25,2,37,39.00
10/14/2004,07:43,1037.25,1037.25,1037.25,1037.25,0,4,4.00
10/14/2004,07:44,1037.25,1037.50,1037.00,1037.00,97,143,240.00
10/14/2004,07:45,1037.00,1037.00,1036.75,1036.75,0,66,66.00
10/14/2004,07:46,1037.00,1037.00,1036.75,1036.75,52,30,82.00
10/14/2004,07:47,1036.75,1036.75,1036.75,1036.75,0,680,680.00
10/14/2004,07:48,1036.50,1037.00,1036.50,1037.00,256,48,304.00
10/14/2004,07:49,1036.75,1036.75,1036.75,1036.75,0,87,87.00
10/14/2004,07:50,1037.00,1037.00,1036.75,1037.00,55,2,57.00
10/14/2004,07:51,1037.00,1037.25,1037.00,1037.00,6,40,46.00
10/14/2004,07:52,1037.00,1037.25,1037.00,1037.25,1,17,18.00
10/14/2004,07:53,1037.00,1037.25,1037.00,1037.25,62,5,67.00
10/14/2004,07:54,1037.25,1037.50,1037.25,1037.50,122,49,171.00
10/14/2004,07:55,1037.50,1037.50,1037.50,1037.50,3,0,3.00
10/14/2004,07:56,1037.50,1037.50,1037.25,1037.50,3,104,107.00
10/14/2004,07:57,1037.50,1037.50,1037.25,1037.25,4,6,10.00
10/14/2004,07:58,1037.25,1037.50,1037.25,1037.25,10,145,155.00
10/14/2004,07:59,1037.25,1037.25,1037.00,1037.25,16,132,148.00
10/14/2004,08:00,1037.25,1037.50,1037.25,1037.50,111,0,111.00
10/14/2004,08:01,1037.50,1037.50,1037.50,1037.50,13,0,13.00
10/14/2004,08:02,1037.50,1037.50,1037.25,1037.50,325,118,443.00
10/14/2004,08:03,1037.50,1037.75,1037.25,1037.50,187,131,318.00
10/14/2004,08:04,1037.50,1037.75,1037.50,1037.75,143,6,149.00
10/14/2004,08:05,1037.75,1038.00,1037.75,1037.75,63,77,140.00
10/14/2004,08:06,1037.50,1038.00,1037.50,1038.00,13,3,16.00
10/14/2004,08:07,1038.00,1038.00,1037.75,1037.75,9,47,56.00
10/14/2004,08:08,1037.50,1038.00,1037.50,1037.75,72,22,94.00
10/14/2004,08:09,1038.00,1038.00,1037.75,1037.75,3,28,31.00
10/14/2004,08:10,1037.75,1038.00,1037.75,1037.75,28,2,30.00
10/14/2004,08:11,1037.75,1038.00,1037.75,1038.00,5,10,15.00
10/14/2004,08:12,1038.00,1038.00,1037.75,1038.00,12,2,14.00
10/14/2004,08:13,1038.00,1038.00,1037.75,1038.00,139,1,140.00
10/14/2004,08:14,1038.00,1038.25,1038.00,1038.25,192,102,294.00
10/14/2004,08:15,1038.25,1038.25,1038.00,1038.25,18,4,22.00
10/14/2004,08:16,1038.25,1038.25,1038.25,1038.25,45,0,45.00
10/14/2004,08:17,1038.00,1038.25,1038.00,1038.00,10,7,17.00
10/14/2004,08:18,1038.25,1038.25,1038.25,1038.25,2,0,2.00
10/14/2004,08:19,1038.25,1038.50,1038.25,1038.50,493,0,493.00
10/14/2004,08:20,1038.25,1038.50,1038.25,1038.50,183,5,188.00
10/14/2004,08:21,1038.50,1038.75,1038.50,1038.75,354,0,354.00
10/14/2004,08:22,1038.50,1038.75,1038.50,1038.75,124,2,126.00
10/14/2004,08:23,1038.50,1038.75,1038.50,1038.75,14,9,23.00
10/14/2004,08:24,1038.50,1038.75,1038.50,1038.50,17,14,31.00
10/14/2004,08:25,1038.50,1039.00,1038.50,1038.75,138,150,288.00
10/14/2004,08:26,1038.50,1038.75,1038.25,1038.25,52,217,269.00
10/14/2004,08:27,1038.25,1038.50,1038.25,1038.50,21,150,171.00
10/14/2004,08:28,1038.50,1038.50,1038.25,1038.50,72,193,265.00
10/14/2004,08:29,1038.25,1038.25,1038.00,1038.00,5,302,307.00
10/14/2004,08:30,1038.00,1038.75,1038.00,1038.50,602,259,861.00
10/14/2004,08:31,1038.50,1039.25,1038.25,1038.75,1653,1774,3427.00
10/14/2004,08:32,1038.75,1039.50,1038.75,1039.25,1986,748,2734.00
10/14/2004,08:33,1039.25,1039.50,1039.00,1039.25,1652,718,2370.00
10/14/2004,08:34,1039.25,1039.50,1039.00,1039.25,1238,868,2106.00
10/14/2004,08:35,1039.25,1039.25,1038.50,1038.75,804,2211,3015.00
10/14/2004,08:36,1038.75,1039.25,1038.75,1039.00,373,1021,1394.00
10/14/2004,08:37,1039.00,1039.00,1038.50,1038.50,1449,1201,2650.00
10/14/2004,08:38,1038.50,1039.00,1038.50,1039.00,436,865,1301.00
10/14/2004,08:39,1039.00,1039.00,1038.25,1038.50,1055,2740,3795.00
10/14/2004,08:40,1038.75,1038.75,1038.25,1038.25,528,2042,2570.00
10/14/2004,08:41,1038.50,1038.75,1038.25,1038.50,586,483,1069.00
10/14/2004,08:42,1038.25,1038.75,1038.25,1038.25,1164,668,1832.00
10/14/2004,08:43,1038.25,1038.75,1038.25,1038.75,1945,140,2085.00
10/14/2004,08:44,1038.75,1039.25,1038.50,1039.25,987,67,1054.00
10/14/2004,08:45,1039.25,1039.25,1038.25,1038.50,620,1134,1754.00
10/14/2004,08:46,1038.25,1038.50,1038.25,1038.25,1181,667,1848.00
10/14/2004,08:47,1038.50,1038.50,1038.00,1038.00,377,1842,2219.00
10/14/2004,08:48,1038.00,1038.25,1037.50,1038.00,2003,2210,4213.00
10/14/2004,08:49,1038.00,1039.00,1038.00,1038.75,2380,455,2835.00
10/14/2004,08:50,1038.50,1039.00,1038.25,1038.50,554,1285,1839.00
10/14/2004,08:51,1038.50,1038.50,1037.75,1038.25,156,1203,1359.00
10/14/2004,08:52,1038.00,1038.50,1037.50,1038.00,1413,1183,2596.00
10/14/2004,08:53,1038.25,1038.25,1038.00,1038.00,193,106,299.00
10/14/2004,08:54,1038.00,1038.00,1037.25,1037.50,670,2070,2740.00
10/14/2004,08:55,1037.50,1037.75,1037.25,1037.75,307,878,1185.00
10/14/2004,08:56,1037.50,1038.25,1037.25,1038.00,2924,829,3753.00
10/14/2004,08:57,1038.25,1038.25,1037.75,1038.00,1221,307,1528.00
10/14/2004,08:58,1038.00,1038.00,1037.75,1037.75,768,207,975.00
10/14/2004,08:59,1037.75,1038.00,1037.00,1037.00,426,2036,2462.00
10/14/2004,09:00,1037.25,1037.50,1037.00,1037.50,322,1317,1639.00
10/14/2004,09:01,1037.25,1038.00,1037.25,1037.75,1637,541,2178.00
10/14/2004,09:02,1037.75,1037.75,1037.00,1037.25,848,984,1832.00
10/14/2004,09:03,1037.25,1037.75,1037.25,1037.75,350,324,674.00
10/14/2004,09:04,1037.75,1038.25,1037.50,1038.25,1714,1463,3177.00
10/14/2004,09:05,1038.00,1038.25,1038.00,1038.00,80,290,370.00
10/14/2004,09:06,1038.25,1038.75,1038.00,1038.25,2557,850,3407.00
10/14/2004,09:07,1038.25,1038.50,1038.00,1038.00,609,593,1202.00
10/14/2004,09:08,1038.00,1038.75,1038.00,1038.75,1295,672,1967.00
10/14/2004,09:09,1038.75,1038.75,1038.25,1038.50,282,832,1114.00
10/14/2004,09:10,1038.50,1038.75,1038.25,1038.50,2004,343,2347.00
10/14/2004,09:11,1038.50,1038.50,1038.00,1038.50,619,774,1393.00
10/14/2004,09:12,1038.50,1038.50,1038.25,1038.25,100,775,875.00
10/14/2004,09:13,1038.50,1039.00,1038.25,1038.75,1891,152,2043.00
10/14/2004,09:14,1038.75,1039.00,1038.50,1038.75,467,1317,1784.00
10/14/2004,09:15,1038.50,1039.00,1038.50,1038.75,746,42,788.00
10/14/2004,09:16,1038.75,1039.00,1038.50,1038.75,879,630,1509.00
10/14/2004,09:17,1038.75,1039.00,1038.50,1038.50,407,618,1025.00
10/14/2004,09:18,1038.50,1039.00,1038.50,1038.75,534,911,1445.00
10/14/2004,09:19,1038.75,1039.50,1038.75,1039.25,1768,397,2165.00
10/14/2004,09:20,1039.25,1039.50,1039.25,1039.25,1087,304,1391.00
10/14/2004,09:21,1039.25,1039.75,1039.25,1039.50,1077,1061,2138.00
10/14/2004,09:22,1039.50,1039.50,1039.00,1039.25,786,947,1733.00
10/14/2004,09:23,1039.25,1039.75,1039.25,1039.50,355,451,806.00
10/14/2004,09:24,1039.50,1040.00,1039.25,1039.25,1476,938,2414.00
10/14/2004,09:25,1039.25,1039.50,1039.00,1039.00,367,695,1062.00
10/14/2004,09:26,1039.00,1039.25,1038.75,1038.75,26,1151,1177.00
10/14/2004,09:27,1038.75,1039.00,1038.50,1038.75,1024,634,1658.00
10/14/2004,09:28,1038.75,1039.00,1038.50,1038.50,111,462,573.00
10/14/2004,09:29,1038.50,1039.00,1038.50,1038.75,337,448,785.00
10/14/2004,09:30,1039.00,1039.25,1038.75,1039.00,509,633,1142.00
10/14/2004,09:31,1039.25,1040.25,1039.00,1040.00,3849,2367,6216.00
10/14/2004,09:32,1040.00,1040.50,1039.75,1040.50,4989,1407,6396.00
10/14/2004,09:33,1040.50,1040.75,1040.00,1040.25,3339,2244,5583.00
10/14/2004,09:34,1040.50,1040.50,1039.75,1040.00,1148,1685,2833.00
10/14/2004,09:35,1040.00,1040.25,1039.50,1040.00,1124,1536,2660.00
10/14/2004,09:36,1040.25,1040.25,1039.75,1039.75,647,1542,2189.00
10/14/2004,09:37,1039.75,1039.75,1039.50,1039.50,66,843,909.00
10/14/2004,09:38,1039.50,1040.00,1039.50,1039.75,392,677,1069.00
10/14/2004,09:39,1039.75,1040.00,1039.75,1039.75,134,707,841.00
10/14/2004,09:40,1039.75,1039.75,1039.00,1039.25,457,2162,2619.00
10/14/2004,09:41,1039.25,1039.50,1039.00,1039.00,1093,749,1842.00
10/14/2004,09:42,1039.00,1039.25,1038.50,1039.00,1249,3021,4270.00
10/14/2004,09:43,1039.00,1039.00,1038.50,1038.75,622,2530,3152.00
10/14/2004,09:44,1038.75,1039.25,1038.75,1038.75,1051,666,1717.00
10/14/2004,09:45,1038.75,1039.00,1038.75,1038.75,962,139,1101.00
10/14/2004,09:46,1039.00,1039.50,1038.75,1039.00,1347,467,1814.00
10/14/2004,09:47,1039.25,1039.50,1039.00,1039.00,947,330,1277.00
10/14/2004,09:48,1039.25,1039.75,1039.25,1039.50,1033,696,1729.00
10/14/2004,09:49,1039.25,1039.25,1039.00,1039.00,310,472,782.00
10/14/2004,09:50,1039.00,1039.00,1038.50,1038.75,246,1693,1939.00
10/14/2004,09:51,1038.50,1039.00,1038.50,1038.50,183,901,1084.00
10/14/2004,09:52,1038.50,1039.00,1038.50,1038.50,361,496,857.00
10/14/2004,09:53,1038.50,1038.75,1038.25,1038.50,322,516,838.00
10/14/2004,09:54,1038.50,1038.75,1038.25,1038.50,67,996,1063.00
10/14/2004,09:55,1038.50,1038.50,1038.25,1038.50,103,345,448.00
10/14/2004,09:56,1038.25,1038.50,1038.00,1038.00,108,963,1071.00
10/14/2004,09:57,1038.00,1038.25,1037.50,1037.75,277,1914,2191.00
10/14/2004,09:58,1037.75,1038.00,1037.50,1037.75,1955,1660,3615.00
10/14/2004,09:59,1037.75,1037.75,1037.25,1037.50,211,1368,1579.00
10/14/2004,10:00,1037.50,1037.50,1036.50,1036.75,552,2786,3338.00
10/14/2004,10:01,1036.75,1037.00,1036.00,1036.25,582,4148,4730.00
10/14/2004,10:02,1036.00,1036.25,1035.75,1036.00,1755,2379,4134.00
10/14/2004,10:03,1036.00,1036.25,1035.50,1036.25,1931,2164,4095.00
10/14/2004,10:04,1036.25,1036.50,1036.00,1036.50,1954,369,2323.00
10/14/2004,10:05,1036.50,1036.50,1036.00,1036.25,656,1856,2512.00
10/14/2004,10:06,1036.25,1036.25,1036.00,1036.00,131,355,486.00
10/14/2004,10:07,1036.00,1036.25,1035.50,1036.00,1460,2232,3692.00
10/14/2004,10:08,1036.00,1036.00,1035.50,1035.50,329,866,1195.00
10/14/2004,10:09,1035.50,1035.75,1035.25,1035.75,714,1945,2659.00
10/14/2004,10:10,1035.50,1035.75,1034.75,1035.00,534,4148,4682.00
10/14/2004,10:11,1034.75,1035.50,1034.75,1035.25,1981,1391,3372.00
10/14/2004,10:12,1035.25,1035.75,1035.00,1035.75,1379,706,2085.00
10/14/2004,10:13,1035.50,1035.75,1035.25,1035.75,1561,596,2157.00
10/14/2004,10:14,1035.75,1035.75,1035.25,1035.25,955,1638,2593.00
10/14/2004,10:15,1035.50,1036.00,1035.25,1035.75,1760,716,2476.00
10/14/2004,10:16,1035.75,1035.75,1035.50,1035.75,652,157,809.00
10/14/2004,10:17,1035.50,1036.25,1035.50,1035.75,1657,453,2110.00
10/14/2004,10:18,1036.00,1036.00,1035.25,1035.50,582,754,1336.00
10/14/2004,10:19,1035.75,1036.00,1035.50,1035.50,440,334,774.00
10/14/2004,10:20,1035.75,1036.25,1035.50,1036.25,1364,725,2089.00
10/14/2004,10:21,1036.25,1036.50,1036.00,1036.50,1690,118,1808.00
10/14/2004,10:22,1036.50,1036.50,1036.00,1036.25,1137,767,1904.00
10/14/2004,10:23,1036.25,1036.50,1036.00,1036.25,739,688,1427.00
10/14/2004,10:24,1036.25,1036.25,1036.00,1036.00,580,7,587.00
10/14/2004,10:25,1036.25,1036.50,1036.00,1036.25,512,439,951.00
10/14/2004,10:26,1036.00,1036.50,1036.00,1036.25,230,319,549.00
10/14/2004,10:27,1036.25,1036.50,1036.00,1036.25,474,602,1076.00
10/14/2004,10:28,1036.25,1036.50,1036.25,1036.25,545,259,804.00
10/14/2004,10:29,1036.50,1036.50,1035.75,1036.50,573,662,1235.00
10/14/2004,10:30,1036.50,1036.75,1036.25,1036.25,1049,784,1833.00
10/14/2004,10:31,1036.25,1036.50,1036.00,1036.00,206,781,987.00
10/14/2004,10:32,1036.25,1036.25,1035.75,1036.00,623,1006,1629.00
10/14/2004,10:33,1036.00,1036.50,1035.75,1036.50,490,42,532.00
10/14/2004,10:34,1036.25,1036.25,1036.00,1036.00,9,570,579.00
10/14/2004,10:35,1036.00,1036.25,1035.50,1035.50,100,1157,1257.00
10/14/2004,10:36,1035.50,1035.75,1035.00,1035.25,791,1732,2523.00
10/14/2004,10:37,1035.25,1035.75,1035.00,1035.75,1077,1021,2098.00
10/14/2004,10:38,1035.75,1036.00,1035.25,1035.75,1265,797,2062.00
10/14/2004,10:39,1035.50,1035.75,1035.25,1035.50,893,625,1518.00
10/14/2004,10:40,1035.25,1035.75,1034.75,1034.75,528,3208,3736.00
10/14/2004,10:41,1034.75,1035.00,1034.00,1034.25,1106,6553,7659.00
10/14/2004,10:42,1034.00,1034.25,1033.25,1033.25,2045,6499,8544.00
10/14/2004,10:43,1033.25,1034.00,1033.25,1034.00,1741,713,2454.00
10/14/2004,10:44,1034.00,1034.00,1033.50,1034.00,2137,1619,3756.00
10/14/2004,10:45,1034.00,1034.00,1033.50,1033.75,1205,835,2040.00
10/14/2004,10:46,1034.00,1034.00,1033.75,1033.75,110,608,718.00
10/14/2004,10:47,1033.75,1034.00,1033.50,1033.75,482,1258,1740.00
10/14/2004,10:48,1033.75,1034.00,1033.50,1033.75,2270,3278,5548.00
10/14/2004,10:49,1033.75,1034.00,1031.75,1032.00,1622,11371,12993.00
10/14/2004,10:50,1031.75,1032.50,1031.75,1032.00,5041,2055,7096.00
10/14/2004,10:51,1032.25,1032.50,1031.75,1032.00,2585,5394,7979.00
10/14/2004,10:52,1032.00,1033.00,1032.00,1033.00,2995,663,3658.00
10/14/2004,10:53,1032.75,1033.00,1032.50,1032.75,1228,963,2191.00
10/14/2004,10:54,1032.75,1033.00,1032.50,1032.50,564,738,1302.00
10/14/2004,10:55,1032.75,1032.75,1032.50,1032.50,250,995,1245.00
10/14/2004,10:56,1032.75,1032.75,1032.50,1032.50,247,608,855.00
10/14/2004,10:57,1032.50,1032.75,1031.75,1032.50,1444,2537,3981.00
10/14/2004,10:58,1032.50,1032.50,1032.00,1032.25,839,1023,1862.00
10/14/2004,10:59,1032.50,1032.75,1032.25,1032.75,653,602,1255.00
10/14/2004,11:00,1032.50,1032.75,1032.25,1032.25,630,1355,1985.00
10/14/2004,11:01,1032.50,1033.00,1032.25,1032.75,972,413,1385.00
10/14/2004,11:02,1032.50,1032.75,1032.50,1032.50,245,527,772.00
10/14/2004,11:03,1032.50,1032.75,1032.50,1032.75,102,995,1097.00
10/14/2004,11:04,1032.50,1032.75,1032.25,1032.25,943,1112,2055.00
10/14/2004,11:05,1032.25,1032.25,1031.75,1032.00,400,1418,1818.00
10/14/2004,11:06,1032.25,1032.25,1031.25,1031.75,2600,3856,6456.00
10/14/2004,11:07,1031.50,1031.75,1031.50,1031.50,1166,577,1743.00
10/14/2004,11:08,1031.75,1031.75,1031.25,1031.75,2095,2204,4299.00
10/14/2004,11:09,1031.75,1032.25,1031.50,1032.25,2495,462,2957.00
10/14/2004,11:10,1032.25,1032.50,1032.00,1032.25,1229,1922,3151.00
10/14/2004,11:11,1032.00,1032.25,1032.00,1032.25,1552,87,1639.00
10/14/2004,11:12,1032.25,1032.75,1032.25,1032.50,1232,492,1724.00
10/14/2004,11:13,1032.50,1032.50,1032.25,1032.50,126,176,302.00
10/14/2004,11:14,1032.50,1032.75,1032.25,1032.25,623,570,1193.00
10/14/2004,11:15,1032.50,1032.75,1032.25,1032.50,393,391,784.00
10/14/2004,11:16,1032.50,1032.50,1032.00,1032.25,271,1657,1928.00
10/14/2004,11:17,1032.25,1032.75,1032.00,1032.75,904,521,1425.00
10/14/2004,11:18,1032.50,1032.75,1032.50,1032.75,169,304,473.00
10/14/2004,11:19,1032.75,1033.00,1032.50,1032.75,2134,482,2616.00
10/14/2004,11:20,1032.75,1033.25,1032.75,1033.25,1909,246,2155.00
10/14/2004,11:21,1033.00,1033.50,1033.00,1033.00,1200,2323,3523.00
10/14/2004,11:22,1033.00,1033.25,1032.75,1033.00,233,551,784.00
10/14/2004,11:23,1033.00,1033.25,1032.75,1033.00,433,522,955.00
10/14/2004,11:24,1033.00,1033.25,1033.00,1033.25,194,816,1010.00
10/14/2004,11:25,1033.00,1033.25,1033.00,1033.00,51,353,404.00
10/14/2004,11:26,1033.00,1034.00,1033.00,1033.75,3057,431,3488.00
10/14/2004,11:27,1033.75,1033.75,1033.25,1033.50,404,757,1161.00
10/14/2004,11:28,1033.50,1033.75,1033.25,1033.25,590,493,1083.00
10/14/2004,11:29,1033.50,1033.75,1033.25,1033.50,924,92,1016.00
10/14/2004,11:30,1033.50,1033.50,1033.25,1033.50,337,112,449.00
10/14/2004,11:31,1033.50,1033.50,1033.25,1033.50,662,89,751.00
10/14/2004,11:32,1033.50,1033.75,1033.25,1033.75,635,81,716.00
10/14/2004,11:33,1033.50,1033.75,1033.25,1033.25,222,1002,1224.00
10/14/2004,11:34,1033.50,1033.50,1033.25,1033.25,304,57,361.00
10/14/2004,11:35,1033.50,1033.75,1033.25,1033.75,741,189,930.00
10/14/2004,11:36,1033.75,1033.75,1033.50,1033.75,170,84,254.00
10/14/2004,11:37,1033.50,1033.75,1033.25,1033.25,105,896,1001.00
10/14/2004,11:38,1033.50,1033.50,1033.00,1033.50,291,1243,1534.00
10/14/2004,11:39,1033.25,1033.50,1033.25,1033.25,6,30,36.00
10/14/2004,11:40,1033.25,1033.50,1033.00,1033.00,245,427,672.00
10/14/2004,11:41,1033.00,1033.25,1032.75,1032.75,137,784,921.00
10/14/2004,11:42,1033.00,1033.00,1032.75,1032.75,229,145,374.00
10/14/2004,11:43,1032.75,1033.00,1032.50,1032.50,307,1235,1542.00
10/14/2004,11:44,1032.75,1032.75,1032.25,1032.75,762,865,1627.00
10/14/2004,11:45,1032.75,1033.25,1032.75,1033.00,566,454,1020.00
10/14/2004,11:46,1033.00,1033.00,1032.75,1032.75,239,358,597.00
10/14/2004,11:47,1033.00,1033.00,1032.50,1032.75,31,190,221.00
10/14/2004,11:48,1032.75,1033.00,1032.25,1033.00,1330,1329,2659.00
10/14/2004,11:49,1033.00,1033.25,1032.75,1033.25,832,450,1282.00
10/14/2004,11:50,1033.25,1034.00,1033.25,1033.75,2160,1122,3282.00
10/14/2004,11:51,1033.75,1033.75,1033.00,1033.25,958,1209,2167.00
10/14/2004,11:52,1033.25,1033.25,1033.00,1033.00,218,261,479.00
10/14/2004,11:53,1033.25,1033.25,1033.00,1033.00,417,137,554.00
10/14/2004,11:54,1033.00,1033.00,1032.75,1033.00,13,416,429.00
10/14/2004,11:55,1032.75,1033.25,1032.75,1033.00,389,74,463.00
10/14/2004,11:56,1033.00,1033.00,1032.75,1032.75,116,85,201.00
10/14/2004,11:57,1032.75,1033.00,1032.75,1033.00,84,53,137.00
10/14/2004,11:58,1033.00,1033.00,1032.50,1032.50,49,586,635.00
10/14/2004,11:59,1032.50,1032.75,1031.50,1031.75,745,2340,3085.00
10/14/2004,12:00,1031.75,1032.00,1031.75,1031.75,186,359,545.00
10/14/2004,12:01,1032.00,1032.00,1031.00,1031.25,1938,2417,4355.00
10/14/2004,12:02,1031.25,1032.25,1031.25,1031.75,1177,985,2162.00
10/14/2004,12:03,1031.75,1032.75,1031.50,1032.75,3183,1596,4779.00
10/14/2004,12:04,1032.75,1032.75,1032.00,1032.25,393,1298,1691.00
10/14/2004,12:05,1032.00,1032.75,1032.00,1032.50,1270,156,1426.00
10/14/2004,12:06,1032.50,1032.75,1032.50,1032.50,133,66,199.00
10/14/2004,12:07,1032.50,1032.50,1032.00,1032.25,834,679,1513.00
10/14/2004,12:08,1032.25,1032.25,1031.25,1031.50,520,2600,3120.00
10/14/2004,12:09,1031.25,1031.75,1031.25,1031.75,540,860,1400.00
10/14/2004,12:10,1031.50,1031.75,1031.50,1031.75,610,1168,1778.00
10/14/2004,12:11,1031.75,1032.00,1031.50,1032.00,1445,202,1647.00
10/14/2004,12:12,1032.00,1032.00,1031.50,1031.50,255,1224,1479.00
10/14/2004,12:13,1031.75,1032.00,1031.50,1032.00,698,302,1000.00
10/14/2004,12:14,1031.75,1032.00,1030.75,1031.00,722,3196,3918.00
10/14/2004,12:15,1031.00,1031.25,1031.00,1031.00,301,2379,2680.00
10/14/2004,12:16,1031.25,1031.75,1031.00,1031.50,1416,1017,2433.00
10/14/2004,12:17,1031.50,1031.50,1030.75,1031.00,186,1160,1346.00
10/14/2004,12:18,1031.00,1031.25,1031.00,1031.00,273,220,493.00
10/14/2004,12:19,1031.25,1031.25,1031.00,1031.00,293,251,544.00
10/14/2004,12:20,1031.00,1031.25,1030.50,1030.75,987,3316,4303.00
10/14/2004,12:21,1030.75,1031.25,1030.75,1031.00,1825,235,2060.00
10/14/2004,12:22,1031.25,1031.25,1031.00,1031.25,1467,385,1852.00
10/14/2004,12:23,1031.25,1031.50,1031.00,1031.50,2572,196,2768.00
10/14/2004,12:24,1031.50,1031.50,1031.25,1031.50,96,918,1014.00
10/14/2004,12:25,1031.50,1031.75,1031.25,1031.50,675,470,1145.00
10/14/2004,12:26,1031.25,1031.50,1031.25,1031.50,296,459,755.00
10/14/2004,12:27,1031.50,1031.75,1031.25,1031.50,984,250,1234.00
10/14/2004,12:28,1031.25,1031.50,1031.25,1031.25,161,405,566.00
10/14/2004,12:29,1031.25,1031.50,1031.25,1031.50,2548,801,3349.00
10/14/2004,12:30,1031.25,1032.25,1031.25,1031.75,2933,600,3533.00
10/14/2004,12:31,1031.75,1032.25,1031.75,1032.00,1177,949,2126.00
10/14/2004,12:32,1032.00,1032.00,1031.50,1032.00,326,526,852.00
10/14/2004,12:33,1031.75,1032.50,1031.75,1032.25,1417,305,1722.00
10/14/2004,12:34,1032.50,1032.50,1032.25,1032.25,794,641,1435.00
10/14/2004,12:35,1032.25,1032.25,1031.75,1031.75,61,508,569.00
10/14/2004,12:36,1031.75,1032.00,1031.50,1031.50,653,808,1461.00
10/14/2004,12:37,1031.50,1031.75,1031.25,1031.50,227,146,373.00
10/14/2004,12:38,1031.75,1031.75,1031.00,1031.50,145,786,931.00
10/14/2004,12:39,1031.25,1031.50,1031.00,1031.25,171,555,726.00
10/14/2004,12:40,1031.25,1031.50,1031.00,1031.50,988,525,1513.00
10/14/2004,12:41,1031.50,1031.75,1031.25,1031.75,554,138,692.00
10/14/2004,12:42,1031.75,1032.00,1031.50,1031.50,892,464,1356.00
10/14/2004,12:43,1031.50,1031.75,1031.25,1031.50,188,207,395.00
10/14/2004,12:44,1031.50,1031.75,1031.50,1031.50,49,15,64.00
10/14/2004,12:45,1031.50,1031.75,1031.50,1031.50,133,29,162.00
10/14/2004,12:46,1031.75,1031.75,1031.50,1031.50,73,28,101.00
10/14/2004,12:47,1031.50,1032.25,1031.50,1032.25,1955,156,2111.00
10/14/2004,12:48,1032.25,1032.50,1032.00,1032.25,2647,344,2991.00
10/14/2004,12:49,1032.00,1032.50,1032.00,1032.25,2210,567,2777.00
10/14/2004,12:50,1032.25,1032.50,1032.00,1032.00,301,1733,2034.00
10/14/2004,12:51,1031.75,1033.00,1031.75,1033.00,3028,1110,4138.00
10/14/2004,12:52,1033.00,1033.00,1032.50,1032.75,1746,685,2431.00
10/14/2004,12:53,1032.75,1032.75,1032.25,1032.25,285,340,625.00
10/14/2004,12:54,1032.25,1032.50,1032.25,1032.25,169,1289,1458.00
10/14/2004,12:55,1032.25,1032.75,1032.00,1032.50,525,331,856.00
10/14/2004,12:56,1032.50,1032.75,1032.25,1032.50,678,280,958.00
10/14/2004,12:57,1032.50,1033.00,1032.25,1033.00,692,322,1014.00
10/14/2004,12:58,1032.75,1032.75,1032.50,1032.50,271,157,428.00
10/14/2004,12:59,1032.50,1033.00,1032.50,1032.50,332,144,476.00
10/14/2004,13:00,1032.50,1032.75,1032.25,1032.25,203,419,622.00
10/14/2004,13:01,1032.25,1032.50,1032.00,1032.00,31,755,786.00
10/14/2004,13:02,1032.00,1032.00,1031.75,1032.00,446,946,1392.00
10/14/2004,13:03,1032.00,1032.00,1031.75,1031.75,418,376,794.00
10/14/2004,13:04,1031.75,1031.75,1031.25,1031.50,340,1539,1879.00
10/14/2004,13:05,1031.50,1031.75,1031.25,1031.75,301,525,826.00
10/14/2004,13:06,1031.75,1031.75,1031.25,1031.50,776,256,1032.00
10/14/2004,13:07,1031.50,1031.75,1031.25,1031.50,488,128,616.00
10/14/2004,13:08,1031.50,1031.50,1031.00,1031.25,95,768,863.00
10/14/2004,13:09,1031.25,1032.00,1031.25,1031.75,648,244,892.00
10/14/2004,13:10,1031.75,1031.75,1031.25,1031.50,697,848,1545.00
10/14/2004,13:11,1031.50,1031.75,1031.25,1031.75,900,294,1194.00
10/14/2004,13:12,1031.75,1031.75,1031.50,1031.75,284,30,314.00
10/14/2004,13:13,1031.50,1031.75,1031.50,1031.75,39,140,179.00
10/14/2004,13:14,1031.50,1031.50,1030.50,1030.50,662,3700,4362.00
10/14/2004,13:15,1030.25,1030.75,1030.25,1030.50,1932,2561,4493.00
10/14/2004,13:16,1030.50,1030.75,1030.50,1030.50,400,2401,2801.00
10/14/2004,13:17,1030.50,1031.00,1030.50,1030.75,547,438,985.00
10/14/2004,13:18,1030.75,1030.75,1030.25,1030.50,622,1339,1961.00
10/14/2004,13:19,1030.50,1030.75,1029.75,1030.25,2109,2856,4965.00
10/14/2004,13:20,1030.25,1030.50,1030.00,1030.25,1467,1125,2592.00
10/14/2004,13:21,1030.25,1030.50,1030.00,1030.00,358,428,786.00
10/14/2004,13:22,1030.00,1030.25,1030.00,1030.00,254,130,384.00
10/14/2004,13:23,1030.00,1030.25,1029.75,1029.75,139,2271,2410.00
10/14/2004,13:24,1029.75,1030.25,1029.50,1029.75,931,1632,2563.00
10/14/2004,13:25,1029.75,1030.25,1029.75,1030.00,628,815,1443.00
10/14/2004,13:26,1030.00,1030.00,1029.50,1030.00,491,1129,1620.00
10/14/2004,13:27,1030.00,1030.25,1029.75,1030.25,1020,417,1437.00
10/14/2004,13:28,1030.25,1030.25,1029.75,1030.00,927,569,1496.00
10/14/2004,13:29,1030.00,1030.00,1029.25,1029.50,554,1857,2411.00
10/14/2004,13:30,1029.75,1030.75,1029.50,1030.50,2772,846,3618.00
10/14/2004,13:31,1030.25,1030.50,1030.25,1030.50,965,241,1206.00
10/14/2004,13:32,1030.25,1030.75,1030.25,1030.75,1246,372,1618.00
10/14/2004,13:33,1030.75,1030.75,1030.25,1030.75,645,270,915.00
10/14/2004,13:34,1030.50,1031.00,1030.50,1030.75,472,421,893.00
10/14/2004,13:35,1030.75,1030.75,1030.50,1030.50,434,193,627.00
10/14/2004,13:36,1030.50,1030.50,1030.00,1030.00,42,1485,1527.00
10/14/2004,13:37,1030.25,1030.25,1030.00,1030.25,179,103,282.00
10/14/2004,13:38,1030.25,1030.25,1029.75,1029.75,180,1020,1200.00
10/14/2004,13:39,1029.75,1030.25,1029.75,1030.25,393,647,1040.00
10/14/2004,13:40,1030.00,1030.25,1029.75,1029.75,12,424,436.00
10/14/2004,13:41,1029.75,1030.25,1029.75,1030.25,866,218,1084.00
10/14/2004,13:42,1030.25,1030.50,1029.75,1029.75,2787,1121,3908.00
10/14/2004,13:43,1029.75,1030.25,1029.75,1030.00,178,170,348.00
10/14/2004,13:44,1030.00,1030.25,1029.75,1030.00,311,427,738.00
10/14/2004,13:45,1029.75,1030.00,1029.50,1029.50,285,977,1262.00
10/14/2004,13:46,1029.50,1029.75,1028.75,1029.00,1007,4511,5518.00
10/14/2004,13:47,1029.00,1030.00,1028.75,1030.00,3742,522,4264.00
10/14/2004,13:48,1030.00,1030.25,1029.75,1029.75,971,827,1798.00
10/14/2004,13:49,1030.00,1030.00,1029.75,1030.00,277,685,962.00
10/14/2004,13:50,1030.00,1030.25,1029.75,1029.75,601,224,825.00
10/14/2004,13:51,1029.75,1030.00,1029.75,1029.75,737,164,901.00
10/14/2004,13:52,1029.75,1030.50,1029.75,1030.25,1813,136,1949.00
10/14/2004,13:53,1030.50,1030.75,1030.50,1030.75,3140,593,3733.00
10/14/2004,13:54,1030.50,1030.75,1030.25,1030.75,1228,1341,2569.00
10/14/2004,13:55,1030.50,1030.75,1030.25,1030.25,237,542,779.00
10/14/2004,13:56,1030.50,1030.50,1029.75,1029.75,57,1842,1899.00
10/14/2004,13:57,1029.75,1030.00,1029.50,1029.75,616,621,1237.00
10/14/2004,13:58,1029.75,1030.25,1029.50,1030.00,740,792,1532.00
10/14/2004,13:59,1030.00,1030.00,1029.75,1030.00,234,284,518.00
10/14/2004,14:00,1029.75,1030.00,1029.25,1029.25,236,1331,1567.00
10/14/2004,14:01,1029.50,1029.50,1029.00,1029.00,783,2328,3111.00
10/14/2004,14:02,1029.00,1029.50,1028.75,1029.00,764,666,1430.00
10/14/2004,14:03,1029.00,1029.25,1028.75,1029.25,549,461,1010.00
10/14/2004,14:04,1029.25,1029.50,1029.00,1029.25,1366,423,1789.00
10/14/2004,14:05,1029.25,1029.25,1029.00,1029.25,304,405,709.00
10/14/2004,14:06,1029.00,1030.00,1029.00,1029.75,2377,511,2888.00
10/14/2004,14:07,1029.75,1030.00,1029.50,1029.50,622,590,1212.00
10/14/2004,14:08,1029.50,1030.00,1029.50,1030.00,636,50,686.00
10/14/2004,14:09,1030.00,1030.25,1029.75,1029.75,397,281,678.00
10/14/2004,14:10,1030.00,1030.25,1029.50,1029.75,258,487,745.00
10/14/2004,14:11,1029.50,1029.75,1029.25,1029.50,193,507,700.00
10/14/2004,14:12,1029.50,1029.50,1028.75,1029.00,165,1234,1399.00
10/14/2004,14:13,1029.25,1029.25,1028.75,1029.00,665,646,1311.00
10/14/2004,14:14,1029.00,1029.25,1028.25,1028.50,841,4699,5540.00
10/14/2004,14:15,1028.25,1028.50,1027.75,1028.50,1520,2286,3806.00
10/14/2004,14:16,1028.25,1028.75,1028.00,1028.25,1730,745,2475.00
10/14/2004,14:17,1028.25,1028.50,1027.75,1028.00,805,1863,2668.00
10/14/2004,14:18,1027.75,1028.00,1027.25,1027.50,3007,3168,6175.00
10/14/2004,14:19,1027.75,1028.00,1027.50,1027.75,1658,1395,3053.00
10/14/2004,14:20,1027.75,1028.25,1027.75,1028.00,1523,1553,3076.00
10/14/2004,14:21,1028.00,1028.25,1027.75,1028.00,339,398,737.00
10/14/2004,14:22,1028.25,1028.50,1027.75,1028.00,617,801,1418.00
10/14/2004,14:23,1028.00,1028.25,1027.75,1028.00,838,1272,2110.00
10/14/2004,14:24,1028.00,1028.50,1028.00,1028.50,1992,823,2815.00
10/14/2004,14:25,1028.25,1028.50,1028.25,1028.25,26,549,575.00
10/14/2004,14:26,1028.25,1028.25,1028.00,1028.25,473,13,486.00
10/14/2004,14:27,1028.25,1028.50,1028.00,1028.25,518,610,1128.00
10/14/2004,14:28,1028.00,1028.50,1028.00,1028.50,303,108,411.00
10/14/2004,14:29,1028.25,1028.50,1028.00,1028.25,106,246,352.00
10/14/2004,14:30,1028.00,1028.25,1027.75,1027.75,523,473,996.00
10/14/2004,14:31,1028.00,1028.25,1027.75,1028.00,775,681,1456.00
10/14/2004,14:32,1028.00,1028.00,1027.75,1027.75,153,787,940.00
10/14/2004,14:33,1027.75,1028.00,1027.50,1027.75,926,1150,2076.00
10/14/2004,14:34,1027.75,1029.25,1027.75,1029.25,4162,753,4915.00
10/14/2004,14:35,1029.25,1029.25,1028.75,1029.00,1433,750,2183.00
10/14/2004,14:36,1029.00,1030.00,1028.75,1030.00,4244,302,4546.00
10/14/2004,14:37,1030.00,1030.25,1029.75,1030.00,1401,2212,3613.00
10/14/2004,14:38,1029.75,1030.50,1029.75,1030.25,3237,1040,4277.00
10/14/2004,14:39,1030.25,1030.75,1030.25,1030.50,1813,1114,2927.00
10/14/2004,14:40,1030.75,1030.75,1030.00,1030.00,55,832,887.00
10/14/2004,14:41,1030.00,1030.25,1029.75,1030.00,1457,551,2008.00
10/14/2004,14:42,1030.00,1030.25,1029.75,1030.00,495,1159,1654.00
10/14/2004,14:43,1030.00,1030.25,1029.75,1030.00,678,939,1617.00
10/14/2004,14:44,1030.00,1030.00,1029.50,1029.75,493,1355,1848.00
10/14/2004,14:45,1029.75,1030.00,1029.50,1030.00,473,79,552.00
10/14/2004,14:46,1030.00,1030.25,1029.75,1030.25,1228,700,1928.00
10/14/2004,14:47,1030.25,1030.50,1030.00,1030.00,1315,1949,3264.00
10/14/2004,14:48,1030.00,1030.50,1029.75,1030.25,1064,398,1462.00
10/14/2004,14:49,1030.50,1030.50,1029.50,1029.75,864,1898,2762.00
10/14/2004,14:50,1029.75,1030.00,1029.75,1030.00,619,238,857.00
10/14/2004,14:51,1030.00,1030.25,1029.75,1030.00,995,602,1597.00
10/14/2004,14:52,1029.75,1030.00,1029.50,1029.50,633,414,1047.00
10/14/2004,14:53,1029.50,1029.75,1029.25,1029.25,245,567,812.00
10/14/2004,14:54,1029.25,1029.50,1029.00,1029.25,271,1368,1639.00
10/14/2004,14:55,1029.25,1029.25,1028.50,1029.00,1235,1945,3180.00
10/14/2004,14:56,1028.75,1029.00,1028.50,1028.50,45,1292,1337.00
10/14/2004,14:57,1028.75,1029.00,1028.50,1029.00,2053,950,3003.00
10/14/2004,14:58,1028.75,1029.25,1028.75,1029.00,1262,872,2134.00
10/14/2004,14:59,1029.00,1029.00,1028.50,1029.00,2383,1743,4126.00
10/14/2004,15:00,1028.75,1029.00,1028.50,1028.75,1730,1966,3696.00
10/14/2004,15:01,1028.50,1029.00,1028.50,1028.75,4095,2968,7063.00
10/14/2004,15:02,1028.75,1029.00,1028.50,1028.75,1561,959,2520.00
10/14/2004,15:03,1028.75,1029.00,1028.50,1028.50,1154,1864,3018.00
10/14/2004,15:04,1028.50,1028.75,1028.00,1028.00,1002,2749,3751.00
10/14/2004,15:05,1028.25,1028.50,1028.00,1028.25,433,1101,1534.00
10/14/2004,15:06,1028.25,1028.50,1028.00,1028.25,1385,854,2239.00
10/14/2004,15:07,1028.25,1028.25,1028.00,1028.25,341,264,605.00
10/14/2004,15:08,1028.25,1028.25,1027.75,1028.00,379,804,1183.00
10/14/2004,15:09,1027.75,1028.00,1027.75,1027.75,294,1536,1830.00
10/14/2004,15:10,1027.75,1028.25,1027.75,1028.25,1038,635,1673.00
10/14/2004,15:11,1028.25,1028.75,1028.00,1028.50,3590,1025,4615.00
10/14/2004,15:12,1028.25,1028.50,1028.00,1028.25,487,737,1224.00
10/14/2004,15:13,1028.25,1028.50,1028.00,1028.50,3092,471,3563.00
10/14/2004,15:14,1028.50,1029.00,1028.50,1028.75,3739,1165,4904.00
10/14/2004,15:15,1028.75,1028.75,1028.00,1028.50,2056,3431,5487.00
10/14/2004,15:16,1028.50,1028.50,1028.25,1028.25,18,10,28.00
10/14/2004,15:31,1028.25,1028.50,1027.75,1028.00,46,318,364.00
10/14/2004,15:32,1028.00,1028.25,1027.75,1027.75,67,126,193.00
10/14/2004,15:33,1028.00,1028.00,1027.75,1028.00,13,131,144.00
10/14/2004,15:34,1028.00,1028.25,1028.00,1028.00,90,15,105.00
10/14/2004,15:35,1028.00,1028.25,1028.00,1028.25,158,28,186.00
10/14/2004,15:36,1028.25,1028.25,1028.00,1028.00,1,6,7.00
10/14/2004,15:37,1028.25,1028.25,1028.00,1028.25,63,35,98.00
10/14/2004,15:38,1028.25,1028.50,1028.25,1028.50,50,0,50.00
10/14/2004,15:39,1028.25,1028.50,1028.25,1028.50,262,61,323.00
10/14/2004,15:40,1028.75,1028.75,1028.50,1028.75,8,41,49.00
10/14/2004,15:41,1028.75,1029.25,1028.50,1029.25,648,5,653.00
10/14/2004,15:42,1029.25,1029.50,1029.00,1029.50,220,1,221.00
10/14/2004,15:43,1029.25,1029.50,1029.25,1029.25,2,39,41.00
10/14/2004,15:44,1029.25,1029.50,1029.00,1029.00,7,288,295.00
10/14/2004,15:45,1029.00,1029.00,1028.75,1029.00,75,36,111.00
10/14/2004,15:46,1029.00,1029.00,1029.00,1029.00,31,0,31.00
10/14/2004,15:47,1029.00,1029.00,1028.75,1029.00,27,1,28.00
10/14/2004,15:48,1029.00,1029.25,1029.00,1029.25,82,11,93.00
10/14/2004,15:49,1029.25,1029.25,1029.00,1029.00,1,54,55.00
10/14/2004,15:50,1029.00,1029.00,1029.00,1029.00,0,27,27.00
10/14/2004,15:51,1029.00,1029.00,1029.00,1029.00,0,8,8.00
10/14/2004,15:53,1028.75,1028.75,1028.75,1028.75,0,262,262.00
10/14/2004,15:54,1028.50,1028.75,1028.25,1028.75,32,120,152.00
10/14/2004,15:55,1028.50,1028.50,1028.50,1028.50,0,50,50.00
10/14/2004,15:56,1028.75,1028.75,1028.50,1028.75,2,1,3.00
10/14/2004,15:57,1028.75,1028.75,1028.75,1028.75,14,0,14.00
10/14/2004,15:58,1028.50,1028.50,1028.50,1028.50,0,5,5.00
10/14/2004,15:59,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/14/2004,16:00,1028.50,1028.75,1028.50,1028.50,1,88,89.00
10/14/2004,17:01,1027.75,1027.75,1027.75,1027.75,0,61,61.00
10/14/2004,17:02,1028.00,1028.25,1028.00,1028.00,106,6,112.00
10/14/2004,17:03,1028.00,1028.00,1028.00,1028.00,0,12,12.00
10/14/2004,17:04,1028.00,1028.25,1028.00,1028.25,1,5,6.00
10/14/2004,17:06,1028.25,1028.25,1028.25,1028.25,3,0,3.00
10/14/2004,17:07,1028.25,1028.25,1028.25,1028.25,1,0,1.00
10/14/2004,17:08,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/14/2004,17:09,1028.00,1028.25,1028.00,1028.25,1,1,2.00
10/14/2004,17:10,1028.25,1028.25,1028.25,1028.25,11,0,11.00
10/14/2004,17:11,1028.50,1028.50,1028.50,1028.50,5,0,5.00
10/14/2004,17:12,1028.25,1028.25,1028.25,1028.25,0,7,7.00
10/14/2004,17:14,1028.50,1028.75,1028.50,1028.75,90,3,93.00
10/14/2004,17:15,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,17:16,1028.75,1028.75,1028.75,1028.75,14,0,14.00
10/14/2004,17:17,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,17:18,1028.75,1028.75,1028.50,1028.50,3,3,6.00
10/14/2004,17:19,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,17:20,1028.75,1028.75,1028.50,1028.50,1,1,2.00
10/14/2004,17:21,1028.75,1028.75,1028.75,1028.75,11,0,11.00
10/14/2004,17:22,1028.50,1029.00,1028.50,1028.75,8,4,12.00
10/14/2004,17:23,1028.75,1028.75,1028.75,1028.75,5,0,5.00
10/14/2004,17:24,1028.75,1028.75,1028.75,1028.75,5,0,5.00
10/14/2004,17:25,1028.75,1029.00,1028.75,1029.00,2,0,2.00
10/14/2004,17:26,1028.75,1028.75,1028.50,1028.50,0,5,5.00
10/14/2004,17:27,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,17:29,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,17:30,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,17:31,1029.00,1029.00,1028.75,1028.75,1,13,14.00
10/14/2004,17:32,1029.00,1029.00,1029.00,1029.00,4,0,4.00
10/14/2004,17:33,1028.75,1028.75,1028.75,1028.75,0,7,7.00
10/14/2004,17:34,1029.00,1029.25,1029.00,1029.00,100,6,106.00
10/14/2004,17:35,1029.00,1029.00,1028.50,1028.50,0,35,35.00
10/14/2004,17:39,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,17:41,1028.75,1028.75,1028.75,1028.75,6,0,6.00
10/14/2004,17:42,1028.75,1028.75,1028.75,1028.75,4,0,4.00
10/14/2004,17:44,1029.00,1029.00,1028.75,1028.75,5,8,13.00
10/14/2004,17:45,1029.00,1029.00,1029.00,1029.00,8,0,8.00
10/14/2004,17:46,1029.00,1029.25,1029.00,1029.00,13,17,30.00
10/14/2004,17:47,1029.00,1029.00,1029.00,1029.00,0,5,5.00
10/14/2004,17:48,1029.00,1029.00,1029.00,1029.00,0,2,2.00
10/14/2004,17:49,1029.00,1029.00,1029.00,1029.00,0,1,1.00
10/14/2004,17:50,1029.00,1029.00,1029.00,1029.00,0,11,11.00
10/14/2004,17:51,1029.00,1029.00,1029.00,1029.00,0,1,1.00
10/14/2004,17:52,1029.00,1029.00,1029.00,1029.00,0,1,1.00
10/14/2004,17:53,1029.00,1029.00,1029.00,1029.00,0,1,1.00
10/14/2004,17:54,1029.00,1029.00,1029.00,1029.00,0,1,1.00
10/14/2004,17:55,1029.00,1029.00,1029.00,1029.00,0,1,1.00
10/14/2004,17:56,1029.00,1029.00,1028.75,1028.75,0,2,2.00
10/14/2004,18:00,1029.00,1029.00,1029.00,1029.00,3,0,3.00
10/14/2004,18:03,1029.00,1029.00,1029.00,1029.00,17,0,17.00
10/14/2004,18:07,1029.00,1029.00,1028.75,1028.75,1,10,11.00
10/14/2004,18:08,1028.75,1028.75,1028.75,1028.75,0,2,2.00
10/14/2004,18:20,1028.75,1028.75,1028.75,1028.75,0,27,27.00
10/14/2004,18:21,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/14/2004,18:22,1028.50,1028.50,1028.50,1028.50,0,2,2.00
10/14/2004,18:24,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/14/2004,18:25,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/14/2004,18:28,1028.75,1028.75,1028.75,1028.75,46,0,46.00
10/14/2004,18:32,1028.75,1028.75,1028.75,1028.75,16,0,16.00
10/14/2004,18:33,1028.75,1028.75,1028.75,1028.75,9,0,9.00
10/14/2004,18:34,1028.75,1028.75,1028.75,1028.75,3,0,3.00
10/14/2004,18:35,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,18:36,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,18:37,1029.00,1029.00,1028.75,1029.00,51,1,52.00
10/14/2004,18:39,1029.00,1029.00,1029.00,1029.00,1,0,1.00
10/14/2004,18:46,1029.00,1029.00,1029.00,1029.00,2,0,2.00
10/14/2004,18:49,1029.00,1029.25,1029.00,1029.25,11,0,11.00
10/14/2004,18:51,1029.00,1029.00,1029.00,1029.00,0,6,6.00
10/14/2004,18:57,1029.00,1029.00,1029.00,1029.00,0,14,14.00
10/14/2004,18:58,1029.00,1029.00,1029.00,1029.00,0,2,2.00
10/14/2004,19:00,1029.25,1029.25,1029.25,1029.25,1,0,1.00
10/14/2004,19:03,1029.00,1029.25,1029.00,1029.25,3,10,13.00
10/14/2004,19:04,1029.25,1029.25,1029.25,1029.25,12,0,12.00
10/14/2004,19:05,1029.00,1029.00,1029.00,1029.00,0,53,53.00
10/14/2004,19:06,1028.75,1028.75,1028.75,1028.75,0,11,11.00
10/14/2004,19:07,1028.50,1028.75,1028.50,1028.75,1,2,3.00
10/14/2004,19:08,1028.75,1028.75,1028.75,1028.75,40,0,40.00
10/14/2004,19:09,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,19:13,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,19:14,1028.75,1028.75,1028.75,1028.75,19,0,19.00
10/14/2004,19:15,1028.75,1028.75,1028.75,1028.75,2,0,2.00
10/14/2004,19:16,1028.75,1028.75,1028.75,1028.75,5,0,5.00
10/14/2004,19:17,1028.75,1028.75,1028.75,1028.75,2,0,2.00
10/14/2004,19:19,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,19:20,1028.50,1028.50,1028.50,1028.50,0,28,28.00
10/14/2004,19:21,1028.25,1028.50,1028.25,1028.50,1,12,13.00
10/14/2004,19:22,1028.25,1028.25,1028.25,1028.25,0,47,47.00
10/14/2004,19:30,1028.50,1028.50,1028.50,1028.50,13,0,13.00
10/14/2004,19:33,1028.50,1028.50,1028.50,1028.50,4,0,4.00
10/14/2004,19:34,1028.50,1028.75,1028.50,1028.75,8,0,8.00
10/14/2004,19:35,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/14/2004,19:36,1028.50,1028.50,1028.50,1028.50,0,2,2.00
10/14/2004,19:37,1028.50,1028.75,1028.50,1028.75,10,1,11.00
10/14/2004,19:38,1028.75,1028.75,1028.75,1028.75,3,0,3.00
10/14/2004,19:40,1028.75,1028.75,1028.75,1028.75,18,0,18.00
10/14/2004,19:43,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/14/2004,19:45,1028.75,1029.00,1028.75,1029.00,4,0,4.00
10/14/2004,19:46,1028.75,1028.75,1028.75,1028.75,0,1,1.00
10/14/2004,19:57,1028.75,1028.75,1028.75,1028.75,0,2,2.00
10/14/2004,19:58,1029.00,1029.00,1029.00,1029.00,1,0,1.00
10/14/2004,19:59,1028.75,1028.75,1028.75,1028.75,0,2,2.00
10/14/2004,20:01,1028.75,1028.75,1028.75,1028.75,0,2,2.00
10/14/2004,20:08,1028.75,1028.75,1028.75,1028.75,0,51,51.00
10/14/2004,20:09,1028.75,1028.75,1028.75,1028.75,0,5,5.00
10/14/2004,20:10,1028.75,1028.75,1028.75,1028.75,0,1,1.00
10/14/2004,20:12,1029.00,1029.00,1029.00,1029.00,25,0,25.00
10/14/2004,20:17,1028.75,1028.75,1028.75,1028.75,0,1,1.00
10/14/2004,20:19,1029.00,1029.00,1029.00,1029.00,25,0,25.00
10/14/2004,20:21,1029.00,1029.00,1029.00,1029.00,3,0,3.00
10/14/2004,20:23,1029.00,1029.00,1029.00,1029.00,2,0,2.00
10/14/2004,20:24,1029.00,1029.00,1028.75,1029.00,4,1,5.00
10/14/2004,20:26,1029.00,1029.00,1029.00,1029.00,1,0,1.00
10/14/2004,20:27,1029.00,1029.00,1029.00,1029.00,2,0,2.00
10/14/2004,20:28,1029.00,1029.00,1029.00,1029.00,6,0,6.00
10/14/2004,20:32,1029.00,1029.00,1028.75,1029.00,5,10,15.00
10/14/2004,20:34,1029.00,1029.00,1029.00,1029.00,7,0,7.00
10/14/2004,20:35,1029.00,1029.00,1029.00,1029.00,25,0,25.00
10/14/2004,20:37,1029.00,1029.00,1029.00,1029.00,33,0,33.00
10/14/2004,20:38,1029.00,1029.00,1029.00,1029.00,11,0,11.00
10/14/2004,20:39,1029.00,1029.00,1029.00,1029.00,13,0,13.00
10/14/2004,20:40,1029.25,1029.25,1029.25,1029.25,20,0,20.00
10/14/2004,20:42,1029.00,1029.00,1029.00,1029.00,0,5,5.00
10/14/2004,20:43,1029.00,1029.00,1029.00,1029.00,0,1,1.00
10/14/2004,20:45,1029.25,1029.25,1029.00,1029.00,2,5,7.00
10/14/2004,20:46,1029.00,1029.00,1029.00,1029.00,0,3,3.00
10/14/2004,20:48,1029.00,1029.00,1029.00,1029.00,0,2,2.00
10/14/2004,20:51,1029.00,1029.00,1029.00,1029.00,0,6,6.00
10/14/2004,20:52,1029.25,1029.25,1029.00,1029.00,15,20,35.00
10/14/2004,20:53,1029.25,1029.25,1029.25,1029.25,1,0,1.00
10/14/2004,20:55,1029.25,1029.25,1029.25,1029.25,20,0,20.00
10/14/2004,20:57,1029.25,1029.25,1029.25,1029.25,1,0,1.00
10/14/2004,20:58,1029.25,1029.25,1029.25,1029.25,81,0,81.00
10/14/2004,20:59,1029.25,1029.25,1029.25,1029.25,49,0,49.00
10/14/2004,21:00,1029.25,1029.25,1029.25,1029.25,5,0,5.00
10/14/2004,21:01,1029.25,1029.50,1029.25,1029.25,59,10,69.00
10/14/2004,21:02,1029.50,1029.50,1029.50,1029.50,3,0,3.00
10/14/2004,21:03,1029.50,1029.50,1029.50,1029.50,1,0,1.00
10/14/2004,21:04,1029.50,1029.50,1029.50,1029.50,1,0,1.00
10/14/2004,21:05,1029.25,1029.25,1029.25,1029.25,0,12,12.00
10/14/2004,21:06,1029.25,1029.25,1029.25,1029.25,0,1,1.00
10/14/2004,21:07,1029.25,1029.50,1029.25,1029.50,20,2,22.00
10/14/2004,21:09,1029.50,1029.50,1029.50,1029.50,194,0,194.00
10/14/2004,21:10,1029.75,1030.00,1029.75,1029.75,110,8,118.00
10/14/2004,21:11,1029.75,1029.75,1029.75,1029.75,0,5,5.00
10/14/2004,21:14,1029.75,1029.75,1029.75,1029.75,0,7,7.00
10/14/2004,21:15,1029.75,1029.75,1029.75,1029.75,0,5,5.00
10/14/2004,21:16,1030.00,1030.00,1029.75,1030.00,2,1,3.00
10/14/2004,21:17,1030.00,1030.00,1030.00,1030.00,96,0,96.00
10/14/2004,21:18,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/14/2004,21:20,1030.00,1030.00,1030.00,1030.00,9,0,9.00
10/14/2004,21:21,1030.25,1030.25,1030.25,1030.25,12,0,12.00
10/14/2004,21:24,1030.25,1030.25,1030.00,1030.00,2,23,25.00
10/14/2004,21:25,1030.00,1030.00,1030.00,1030.00,0,3,3.00
10/14/2004,21:28,1030.00,1030.00,1030.00,1030.00,0,4,4.00
10/14/2004,21:29,1030.00,1030.00,1030.00,1030.00,0,1,1.00
10/14/2004,21:30,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/14/2004,21:32,1029.75,1030.00,1029.75,1030.00,6,5,11.00
10/14/2004,21:33,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/14/2004,21:34,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/14/2004,21:35,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/14/2004,21:36,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/14/2004,21:39,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/14/2004,21:40,1030.00,1030.00,1030.00,1030.00,2,0,2.00
10/14/2004,21:42,1030.00,1030.00,1030.00,1030.00,20,0,20.00
10/14/2004,21:43,1030.25,1030.25,1030.00,1030.00,3,1,4.00
10/14/2004,21:45,1030.00,1030.00,1030.00,1030.00,0,1,1.00
10/14/2004,21:47,1030.00,1030.00,1030.00,1030.00,0,2,2.00
10/14/2004,21:49,1030.25,1030.25,1030.25,1030.25,1,0,1.00
10/14/2004,21:50,1030.25,1030.25,1030.25,1030.25,27,0,27.00
10/14/2004,21:52,1030.25,1030.25,1030.25,1030.25,11,0,11.00
10/14/2004,21:53,1030.00,1030.00,1030.00,1030.00,0,5,5.00
10/14/2004,21:54,1030.00,1030.00,1030.00,1030.00,0,1,1.00
10/14/2004,21:55,1030.00,1030.00,1030.00,1030.00,0,4,4.00
10/14/2004,21:58,1030.25,1030.25,1030.25,1030.25,4,0,4.00
10/14/2004,22:00,1030.00,1030.00,1030.00,1030.00,0,2,2.00
10/14/2004,22:01,1030.00,1030.25,1030.00,1030.25,1,2,3.00
10/14/2004,22:02,1030.25,1030.25,1030.25,1030.25,3,0,3.00
10/14/2004,22:03,1030.00,1030.00,1030.00,1030.00,0,5,5.00
10/14/2004,22:04,1030.00,1030.00,1030.00,1030.00,0,2,2.00
10/14/2004,22:06,1030.00,1030.00,1030.00,1030.00,0,50,50.00
10/14/2004,22:07,1030.00,1030.00,1029.75,1029.75,0,106,106.00
10/14/2004,22:08,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/14/2004,22:10,1030.00,1030.00,1030.00,1030.00,9,0,9.00
10/14/2004,22:12,1030.25,1030.25,1030.00,1030.00,91,10,101.00
10/14/2004,22:14,1030.00,1030.00,1030.00,1030.00,0,4,4.00
10/14/2004,22:15,1030.00,1030.00,1029.75,1029.75,0,4,4.00
10/14/2004,22:17,1030.00,1030.00,1030.00,1030.00,5,0,5.00
10/14/2004,22:19,1029.75,1029.75,1029.75,1029.75,0,2,2.00
10/14/2004,22:21,1029.75,1029.75,1029.75,1029.75,0,16,16.00
10/14/2004,22:24,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/14/2004,22:27,1029.75,1029.75,1029.50,1029.50,1,31,32.00
10/14/2004,22:29,1029.50,1029.50,1029.50,1029.50,0,55,55.00
10/14/2004,22:31,1029.75,1029.75,1029.50,1029.50,2,5,7.00
10/14/2004,22:36,1029.75,1029.75,1029.50,1029.50,15,5,20.00
10/14/2004,22:37,1029.50,1029.75,1029.50,1029.75,1,10,11.00
10/14/2004,22:38,1029.50,1029.50,1029.50,1029.50,0,100,100.00
10/14/2004,22:40,1029.50,1029.50,1029.50,1029.50,0,2,2.00
10/14/2004,22:41,1029.50,1029.50,1029.50,1029.50,0,10,10.00
10/14/2004,22:44,1029.50,1029.50,1029.50,1029.50,0,2,2.00
10/14/2004,22:47,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/14/2004,22:50,1029.75,1029.75,1029.75,1029.75,110,0,110.00
10/14/2004,22:53,1030.00,1030.00,1030.00,1030.00,3,0,3.00
10/14/2004,22:57,1029.50,1029.50,1029.50,1029.50,0,1,1.00
10/14/2004,22:58,1029.75,1029.75,1029.75,1029.75,5,0,5.00
10/14/2004,22:59,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/14/2004,23:01,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/14/2004,23:05,1029.75,1029.75,1029.75,1029.75,3,0,3.00
10/14/2004,23:06,1030.00,1030.00,1030.00,1030.00,2,0,2.00
10/14/2004,23:09,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/14/2004,23:14,1029.75,1029.75,1029.50,1029.50,0,155,155.00
10/14/2004,23:16,1029.50,1029.50,1029.50,1029.50,0,30,30.00
10/14/2004,23:17,1029.25,1029.25,1029.25,1029.25,0,4,4.00
10/14/2004,23:23,1029.50,1029.50,1029.50,1029.50,6,0,6.00
10/14/2004,23:24,1029.25,1029.25,1029.25,1029.25,0,1,1.00
10/14/2004,23:25,1029.25,1029.25,1029.25,1029.25,0,1,1.00
10/14/2004,23:28,1029.50,1029.50,1029.50,1029.50,20,0,20.00
10/14/2004,23:29,1029.50,1029.50,1029.50,1029.50,12,0,12.00
10/14/2004,23:30,1029.50,1029.50,1029.50,1029.50,12,0,12.00
10/14/2004,23:31,1029.50,1029.50,1029.50,1029.50,2,0,2.00
10/14/2004,23:33,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/14/2004,23:34,1029.75,1029.75,1029.75,1029.75,6,0,6.00
10/14/2004,23:39,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/14/2004,23:40,1029.75,1029.75,1029.75,1029.75,5,0,5.00
10/14/2004,23:41,1029.75,1029.75,1029.75,1029.75,2,0,2.00
10/14/2004,23:42,1029.75,1030.00,1029.75,1030.00,6,0,6.00
10/14/2004,23:47,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/14/2004,23:49,1030.00,1030.00,1030.00,1030.00,5,0,5.00
10/14/2004,23:50,1030.00,1030.00,1030.00,1030.00,2,0,2.00
10/14/2004,23:55,1030.00,1030.00,1029.75,1029.75,1,1,2.00
10/14/2004,23:56,1029.75,1030.00,1029.75,1030.00,5,1,6.00
10/14/2004,23:59,1030.00,1030.00,1030.00,1030.00,8,0,8.00
10/15/2004,00:03,1030.00,1030.00,1030.00,1030.00,14,0,14.00
10/15/2004,00:05,1030.00,1030.00,1029.75,1029.75,1,1,2.00
10/15/2004,00:07,1030.00,1030.00,1030.00,1030.00,5,0,5.00
10/15/2004,00:09,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/15/2004,00:11,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/15/2004,00:12,1030.00,1030.00,1029.75,1029.75,2,3,5.00
10/15/2004,00:17,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/15/2004,00:31,1030.25,1030.25,1030.25,1030.25,3,0,3.00
10/15/2004,00:33,1030.00,1030.25,1030.00,1030.25,1,1,2.00
10/15/2004,00:39,1030.00,1030.00,1030.00,1030.00,0,18,18.00
10/15/2004,00:40,1030.00,1030.00,1030.00,1030.00,0,1,1.00
10/15/2004,00:42,1030.00,1030.00,1030.00,1030.00,0,1,1.00
10/15/2004,00:47,1029.75,1029.75,1029.75,1029.75,0,18,18.00
10/15/2004,00:53,1030.00,1030.25,1030.00,1030.25,8,0,8.00
10/15/2004,00:54,1030.00,1030.00,1030.00,1030.00,0,1,1.00
10/15/2004,00:55,1030.25,1030.25,1030.00,1030.00,2,29,31.00
10/15/2004,00:56,1030.00,1030.00,1030.00,1030.00,0,4,4.00
10/15/2004,00:57,1030.00,1030.00,1030.00,1030.00,0,1,1.00
10/15/2004,00:58,1030.00,1030.25,1030.00,1030.25,75,2,77.00
10/15/2004,00:59,1030.25,1030.25,1030.25,1030.25,10,0,10.00
10/15/2004,01:01,1030.25,1030.25,1030.25,1030.25,21,0,21.00
10/15/2004,01:02,1030.25,1030.25,1030.25,1030.25,1,0,1.00
10/15/2004,01:03,1030.00,1030.25,1030.00,1030.25,3,1,4.00
10/15/2004,01:04,1030.25,1030.25,1030.00,1030.00,4,2,6.00
10/15/2004,01:06,1030.25,1030.25,1030.25,1030.25,25,0,25.00
10/15/2004,01:15,1030.25,1030.25,1030.25,1030.25,1,0,1.00
10/15/2004,01:18,1030.25,1030.25,1030.25,1030.25,4,0,4.00
10/15/2004,01:21,1030.25,1030.25,1030.25,1030.25,31,0,31.00
10/15/2004,01:22,1030.25,1030.25,1030.25,1030.25,25,0,25.00
10/15/2004,01:23,1030.50,1030.50,1030.50,1030.50,73,0,73.00
10/15/2004,01:24,1030.25,1030.50,1030.25,1030.50,10,15,25.00
10/15/2004,01:25,1030.50,1030.50,1030.50,1030.50,47,0,47.00
10/15/2004,01:26,1030.75,1030.75,1030.75,1030.75,135,0,135.00
10/15/2004,01:27,1030.75,1031.00,1030.75,1031.00,244,0,244.00
10/15/2004,01:28,1030.75,1030.75,1030.75,1030.75,0,108,108.00
10/15/2004,01:29,1030.50,1030.75,1030.50,1030.75,28,1,29.00
10/15/2004,01:30,1031.00,1031.00,1030.75,1030.75,3,23,26.00
10/15/2004,01:31,1030.75,1031.00,1030.75,1030.75,5,29,34.00
10/15/2004,01:32,1031.00,1031.00,1030.75,1030.75,5,6,11.00
10/15/2004,01:33,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/15/2004,01:35,1030.75,1030.75,1030.75,1030.75,0,2,2.00
10/15/2004,01:36,1030.75,1030.75,1030.75,1030.75,0,3,3.00
10/15/2004,01:37,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/15/2004,01:38,1031.00,1031.00,1031.00,1031.00,1,0,1.00
10/15/2004,01:39,1030.75,1030.75,1030.75,1030.75,0,57,57.00
10/15/2004,01:40,1031.00,1031.00,1030.75,1030.75,1,4,5.00
10/15/2004,01:41,1030.75,1030.75,1030.75,1030.75,0,23,23.00
10/15/2004,01:42,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/15/2004,01:43,1030.75,1030.75,1030.75,1030.75,0,9,9.00
10/15/2004,01:44,1031.00,1031.00,1031.00,1031.00,5,0,5.00
10/15/2004,01:45,1030.75,1030.75,1030.75,1030.75,0,5,5.00
10/15/2004,01:47,1030.75,1030.75,1030.75,1030.75,0,5,5.00
10/15/2004,01:48,1030.75,1030.75,1030.75,1030.75,0,10,10.00
10/15/2004,01:49,1030.75,1030.75,1030.75,1030.75,0,21,21.00
10/15/2004,01:51,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/15/2004,01:54,1030.50,1030.75,1030.50,1030.75,5,30,35.00
10/15/2004,01:56,1030.75,1030.75,1030.75,1030.75,59,0,59.00
10/15/2004,01:57,1030.75,1030.75,1030.75,1030.75,2,0,2.00
10/15/2004,01:59,1030.50,1030.50,1030.50,1030.50,0,2,2.00
10/15/2004,02:00,1030.50,1030.50,1030.50,1030.50,0,3,3.00
10/15/2004,02:01,1030.75,1030.75,1030.75,1030.75,45,0,45.00
10/15/2004,02:02,1030.75,1031.00,1030.75,1030.75,11,95,106.00
10/15/2004,02:03,1030.75,1030.75,1030.50,1030.75,103,25,128.00
10/15/2004,02:04,1030.75,1030.75,1030.75,1030.75,95,0,95.00
10/15/2004,02:05,1030.50,1030.50,1030.50,1030.50,0,24,24.00
10/15/2004,02:06,1030.50,1030.75,1030.50,1030.50,2,69,71.00
10/15/2004,02:07,1030.25,1030.25,1030.25,1030.25,0,107,107.00
10/15/2004,02:08,1030.50,1030.75,1030.50,1030.75,31,0,31.00
10/15/2004,02:09,1030.50,1030.50,1030.00,1030.25,4,102,106.00
10/15/2004,02:10,1030.25,1030.25,1030.25,1030.25,9,0,9.00
10/15/2004,02:12,1030.00,1030.25,1030.00,1030.00,6,57,63.00
10/15/2004,02:13,1030.00,1030.00,1030.00,1030.00,0,13,13.00
10/15/2004,02:14,1030.00,1030.00,1030.00,1030.00,0,7,7.00
10/15/2004,02:15,1029.75,1029.75,1029.50,1029.50,0,116,116.00
10/15/2004,02:16,1029.50,1029.50,1029.50,1029.50,0,86,86.00
10/15/2004,02:17,1029.75,1030.00,1029.75,1030.00,59,0,59.00
10/15/2004,02:18,1029.75,1029.75,1029.75,1029.75,0,31,31.00
10/15/2004,02:19,1029.50,1029.75,1029.50,1029.75,12,50,62.00
10/15/2004,02:20,1029.50,1029.50,1029.50,1029.50,0,4,4.00
10/15/2004,02:21,1029.50,1030.00,1029.50,1030.00,29,1,30.00
10/15/2004,02:22,1030.00,1030.25,1030.00,1030.25,17,0,17.00
10/15/2004,02:23,1030.25,1030.25,1030.25,1030.25,11,0,11.00
10/15/2004,02:24,1030.00,1030.00,1030.00,1030.00,0,8,8.00
10/15/2004,02:25,1030.00,1030.00,1030.00,1030.00,0,65,65.00
10/15/2004,02:26,1030.00,1030.00,1030.00,1030.00,0,12,12.00
10/15/2004,02:27,1029.75,1029.75,1029.75,1029.75,0,4,4.00
10/15/2004,02:28,1029.75,1029.75,1029.75,1029.75,0,1,1.00
10/15/2004,02:29,1029.75,1029.75,1029.50,1029.50,0,191,191.00
10/15/2004,02:30,1029.50,1029.75,1029.50,1029.50,25,52,77.00
10/15/2004,02:31,1029.50,1029.75,1029.50,1029.75,48,1,49.00
10/15/2004,02:32,1029.75,1029.75,1029.75,1029.75,40,0,40.00
10/15/2004,02:34,1030.00,1030.00,1029.75,1029.75,15,7,22.00
10/15/2004,02:35,1030.00,1030.00,1030.00,1030.00,6,0,6.00
10/15/2004,02:36,1030.00,1030.25,1030.00,1030.00,85,12,97.00
10/15/2004,02:37,1030.25,1030.50,1030.25,1030.50,112,0,112.00
10/15/2004,02:38,1030.50,1030.50,1030.50,1030.50,85,0,85.00
10/15/2004,02:39,1030.75,1030.75,1030.75,1030.75,33,0,33.00
10/15/2004,02:40,1030.75,1030.75,1030.75,1030.75,163,0,163.00
10/15/2004,02:41,1031.00,1031.00,1031.00,1031.00,252,0,252.00
10/15/2004,02:42,1031.00,1031.00,1031.00,1031.00,12,0,12.00
10/15/2004,02:43,1031.00,1031.00,1031.00,1031.00,3,0,3.00
10/15/2004,02:44,1030.75,1030.75,1030.75,1030.75,0,68,68.00
10/15/2004,02:45,1030.75,1030.75,1030.75,1030.75,0,7,7.00
10/15/2004,02:46,1030.75,1031.25,1030.75,1031.00,90,14,104.00
10/15/2004,02:47,1031.00,1031.50,1031.00,1031.25,285,26,311.00
10/15/2004,02:48,1031.25,1031.50,1031.25,1031.25,1,65,66.00
10/15/2004,02:49,1031.25,1031.25,1031.25,1031.25,0,32,32.00
10/15/2004,02:50,1031.25,1031.25,1031.25,1031.25,0,5,5.00
10/15/2004,02:51,1031.50,1031.50,1031.25,1031.50,209,16,225.00
10/15/2004,02:52,1031.50,1031.50,1031.50,1031.50,16,0,16.00
10/15/2004,02:53,1031.50,1031.75,1031.50,1031.75,151,0,151.00
10/15/2004,02:54,1031.75,1031.75,1031.50,1031.50,2,143,145.00
10/15/2004,02:55,1031.50,1032.00,1031.50,1032.00,425,21,446.00
10/15/2004,02:56,1031.75,1032.00,1031.75,1032.00,20,101,121.00
10/15/2004,02:57,1031.75,1032.00,1031.75,1032.00,23,20,43.00
10/15/2004,02:58,1032.00,1032.00,1032.00,1032.00,65,0,65.00
10/15/2004,02:59,1031.75,1032.00,1031.75,1031.75,1,130,131.00
10/15/2004,03:00,1031.75,1031.75,1031.75,1031.75,0,59,59.00
10/15/2004,03:01,1031.75,1031.75,1031.50,1031.50,0,88,88.00
10/15/2004,03:02,1031.50,1031.50,1031.50,1031.50,0,14,14.00
10/15/2004,03:03,1031.50,1031.50,1031.25,1031.25,0,3,3.00
10/15/2004,03:04,1031.25,1031.25,1031.25,1031.25,0,116,116.00
10/15/2004,03:05,1031.25,1031.25,1030.75,1030.75,0,106,106.00
10/15/2004,03:06,1030.75,1030.75,1030.75,1030.75,0,14,14.00
10/15/2004,03:07,1030.75,1031.00,1030.75,1031.00,69,3,72.00
10/15/2004,03:08,1031.00,1031.00,1031.00,1031.00,11,0,11.00
10/15/2004,03:10,1031.00,1031.00,1031.00,1031.00,82,0,82.00
10/15/2004,03:11,1031.00,1031.00,1031.00,1031.00,2,0,2.00
10/15/2004,03:12,1031.00,1031.25,1031.00,1031.25,30,0,30.00
10/15/2004,03:15,1031.00,1031.00,1031.00,1031.00,0,2,2.00
10/15/2004,03:16,1031.25,1031.50,1031.25,1031.50,61,0,61.00
10/15/2004,03:17,1031.50,1031.50,1031.50,1031.50,162,0,162.00
10/15/2004,03:18,1031.25,1031.25,1031.25,1031.25,0,31,31.00
10/15/2004,03:19,1031.25,1031.25,1031.25,1031.25,0,65,65.00
10/15/2004,03:20,1031.50,1031.50,1031.50,1031.50,61,0,61.00
10/15/2004,03:21,1031.75,1031.75,1031.50,1031.50,2,3,5.00
10/15/2004,03:22,1031.75,1031.75,1031.75,1031.75,50,0,50.00
10/15/2004,03:23,1031.75,1031.75,1031.50,1031.50,4,14,18.00
10/15/2004,03:24,1031.50,1031.50,1031.50,1031.50,0,48,48.00
10/15/2004,03:25,1031.50,1031.50,1031.25,1031.50,5,60,65.00
10/15/2004,03:26,1031.50,1031.50,1031.50,1031.50,22,0,22.00
10/15/2004,03:27,1031.50,1031.75,1031.50,1031.75,62,10,72.00
10/15/2004,03:29,1031.50,1031.50,1031.25,1031.50,12,109,121.00
10/15/2004,03:30,1031.50,1031.50,1031.25,1031.50,125,3,128.00
10/15/2004,03:33,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/15/2004,03:34,1031.50,1031.75,1031.50,1031.50,16,101,117.00
10/15/2004,03:35,1031.25,1031.25,1031.25,1031.25,0,44,44.00
10/15/2004,03:36,1031.50,1031.50,1031.50,1031.50,50,0,50.00
10/15/2004,03:37,1031.25,1031.25,1031.25,1031.25,0,20,20.00
10/15/2004,03:38,1031.25,1031.25,1031.00,1031.00,27,42,69.00
10/15/2004,03:39,1031.00,1031.00,1031.00,1031.00,0,30,30.00
10/15/2004,03:40,1031.00,1031.00,1030.75,1031.00,1,68,69.00
10/15/2004,03:41,1031.00,1031.00,1031.00,1031.00,10,0,10.00
10/15/2004,03:42,1031.00,1031.00,1031.00,1031.00,3,0,3.00
10/15/2004,03:43,1031.00,1031.00,1031.00,1031.00,106,0,106.00
10/15/2004,03:44,1030.75,1031.00,1030.75,1031.00,1,22,23.00
10/15/2004,03:45,1031.00,1031.00,1031.00,1031.00,54,0,54.00
10/15/2004,03:46,1031.00,1031.00,1031.00,1031.00,9,0,9.00
10/15/2004,03:49,1031.25,1031.25,1031.25,1031.25,10,0,10.00
10/15/2004,03:50,1031.25,1031.25,1031.25,1031.25,13,0,13.00
10/15/2004,03:51,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/15/2004,03:52,1031.50,1031.50,1031.50,1031.50,2,0,2.00
10/15/2004,03:53,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/15/2004,03:55,1031.25,1031.25,1031.00,1031.00,0,67,67.00
10/15/2004,03:56,1031.00,1031.00,1031.00,1031.00,0,19,19.00
10/15/2004,03:57,1030.75,1030.75,1030.50,1030.50,0,236,236.00
10/15/2004,03:58,1030.50,1030.75,1030.50,1030.50,27,12,39.00
10/15/2004,03:59,1030.50,1030.50,1030.50,1030.50,0,102,102.00
10/15/2004,04:00,1030.50,1030.50,1030.50,1030.50,0,80,80.00
10/15/2004,04:01,1030.50,1030.50,1030.50,1030.50,0,1,1.00
10/15/2004,04:02,1030.25,1030.25,1030.25,1030.25,0,9,9.00
10/15/2004,04:03,1030.50,1030.50,1030.50,1030.50,4,0,4.00
10/15/2004,04:04,1030.25,1030.50,1030.25,1030.50,85,4,89.00
10/15/2004,04:05,1030.50,1030.50,1030.50,1030.50,22,0,22.00
10/15/2004,04:06,1030.50,1030.50,1030.50,1030.50,39,0,39.00
10/15/2004,04:07,1030.50,1030.50,1030.50,1030.50,1,0,1.00
10/15/2004,04:10,1030.50,1030.50,1030.50,1030.50,5,0,5.00
10/15/2004,04:11,1030.50,1030.50,1030.50,1030.50,9,0,9.00
10/15/2004,04:13,1030.75,1031.00,1030.50,1031.00,44,2,46.00
10/15/2004,04:14,1030.75,1030.75,1030.75,1030.75,0,8,8.00
10/15/2004,04:15,1030.75,1030.75,1030.75,1030.75,0,4,4.00
10/15/2004,04:16,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/15/2004,04:17,1030.50,1030.50,1030.50,1030.50,0,6,6.00
10/15/2004,04:18,1030.75,1031.00,1030.75,1030.75,30,5,35.00
10/15/2004,04:20,1030.75,1031.00,1030.75,1030.75,20,88,108.00
10/15/2004,04:21,1030.75,1030.75,1030.75,1030.75,0,36,36.00
10/15/2004,04:22,1031.00,1031.00,1031.00,1031.00,46,0,46.00
10/15/2004,04:23,1031.25,1031.25,1031.25,1031.25,10,0,10.00
10/15/2004,04:24,1031.25,1031.25,1031.25,1031.25,4,0,4.00
10/15/2004,04:25,1031.00,1031.00,1031.00,1031.00,0,20,20.00
10/15/2004,04:26,1030.75,1030.75,1030.75,1030.75,0,22,22.00
10/15/2004,04:28,1030.50,1030.50,1030.50,1030.50,0,25,25.00
10/15/2004,04:29,1030.50,1030.50,1030.50,1030.50,0,3,3.00
10/15/2004,04:30,1030.75,1030.75,1030.75,1030.75,35,0,35.00
10/15/2004,04:31,1030.75,1030.75,1030.75,1030.75,18,0,18.00
10/15/2004,04:33,1030.75,1030.75,1030.75,1030.75,9,0,9.00
10/15/2004,04:34,1030.75,1030.75,1030.75,1030.75,10,0,10.00
10/15/2004,04:36,1030.50,1030.50,1030.50,1030.50,0,29,29.00
10/15/2004,04:37,1030.50,1030.50,1030.50,1030.50,0,1,1.00
10/15/2004,04:38,1030.50,1030.50,1030.25,1030.25,0,12,12.00
10/15/2004,04:39,1030.25,1030.50,1030.25,1030.50,5,5,10.00
10/15/2004,04:41,1030.50,1030.50,1030.50,1030.50,3,0,3.00
10/15/2004,04:42,1030.25,1030.25,1030.25,1030.25,0,10,10.00
10/15/2004,04:43,1030.25,1030.25,1030.25,1030.25,0,118,118.00
10/15/2004,04:44,1030.25,1030.50,1030.00,1030.25,54,25,79.00
10/15/2004,04:45,1030.25,1030.25,1030.25,1030.25,0,5,5.00
10/15/2004,04:46,1030.25,1030.50,1030.25,1030.50,10,22,32.00
10/15/2004,04:47,1030.25,1030.25,1030.25,1030.25,0,13,13.00
10/15/2004,04:48,1030.25,1030.25,1030.25,1030.25,0,11,11.00
10/15/2004,04:49,1030.25,1030.25,1030.25,1030.25,0,13,13.00
10/15/2004,04:50,1030.50,1030.50,1030.25,1030.25,28,1,29.00
10/15/2004,04:51,1030.25,1030.50,1029.75,1029.75,28,98,126.00
10/15/2004,04:52,1030.00,1030.25,1030.00,1030.00,17,29,46.00
10/15/2004,04:53,1030.00,1030.00,1030.00,1030.00,0,9,9.00
10/15/2004,04:54,1030.00,1030.00,1030.00,1030.00,0,10,10.00
10/15/2004,04:55,1030.00,1030.00,1030.00,1030.00,0,3,3.00
10/15/2004,04:56,1030.00,1030.00,1030.00,1030.00,0,11,11.00
10/15/2004,04:57,1030.00,1030.00,1030.00,1030.00,0,5,5.00
10/15/2004,04:58,1030.00,1030.00,1029.75,1029.75,0,4,4.00
10/15/2004,05:00,1029.75,1030.00,1029.75,1030.00,2,1,3.00
10/15/2004,05:01,1030.00,1030.00,1029.75,1029.75,1,3,4.00
10/15/2004,05:02,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/15/2004,05:03,1030.00,1030.00,1029.75,1029.75,9,10,19.00
10/15/2004,05:04,1029.75,1029.75,1029.75,1029.75,0,7,7.00
10/15/2004,05:05,1029.75,1029.75,1029.75,1029.75,0,2,2.00
10/15/2004,05:06,1030.00,1030.00,1030.00,1030.00,3,0,3.00
10/15/2004,05:07,1030.00,1030.00,1030.00,1030.00,16,0,16.00
10/15/2004,05:08,1030.00,1030.00,1030.00,1030.00,21,0,21.00
10/15/2004,05:09,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/15/2004,05:10,1030.00,1030.00,1030.00,1030.00,30,0,30.00
10/15/2004,05:12,1030.25,1030.25,1030.25,1030.25,1,0,1.00
10/15/2004,05:13,1030.25,1030.25,1030.25,1030.25,5,0,5.00
10/15/2004,05:15,1030.25,1030.25,1030.25,1030.25,69,0,69.00
10/15/2004,05:16,1030.25,1030.25,1030.25,1030.25,27,0,27.00
10/15/2004,05:17,1030.25,1030.25,1030.25,1030.25,1,0,1.00
10/15/2004,05:18,1030.25,1030.25,1030.25,1030.25,17,0,17.00
10/15/2004,05:19,1030.25,1030.50,1030.25,1030.50,3,0,3.00
10/15/2004,05:20,1030.50,1030.50,1030.50,1030.50,4,0,4.00
10/15/2004,05:21,1030.50,1030.50,1030.50,1030.50,1,0,1.00
10/15/2004,05:22,1030.50,1030.50,1030.25,1030.25,1,3,4.00
10/15/2004,05:23,1030.25,1030.50,1030.25,1030.50,3,2,5.00
10/15/2004,05:24,1030.50,1030.50,1030.50,1030.50,1,0,1.00
10/15/2004,05:26,1030.50,1030.50,1030.25,1030.50,283,10,293.00
10/15/2004,05:27,1030.75,1030.75,1030.75,1030.75,54,0,54.00
10/15/2004,05:28,1030.75,1030.75,1030.75,1030.75,9,0,9.00
10/15/2004,05:29,1030.75,1030.75,1030.75,1030.75,8,0,8.00
10/15/2004,05:30,1030.75,1030.75,1030.75,1030.75,2,0,2.00
10/15/2004,05:31,1030.50,1030.50,1030.50,1030.50,0,15,15.00
10/15/2004,05:32,1030.50,1030.50,1030.25,1030.50,4,41,45.00
10/15/2004,05:33,1030.50,1030.50,1030.50,1030.50,11,0,11.00
10/15/2004,05:34,1030.25,1030.25,1030.25,1030.25,0,3,3.00
10/15/2004,05:35,1030.50,1030.50,1030.25,1030.25,1,76,77.00
10/15/2004,05:37,1030.25,1030.25,1030.25,1030.25,0,29,29.00
10/15/2004,05:39,1030.25,1030.25,1030.00,1030.25,23,5,28.00
10/15/2004,05:40,1030.50,1030.50,1030.25,1030.25,1,2,3.00
10/15/2004,05:41,1030.25,1030.25,1030.25,1030.25,0,7,7.00
10/15/2004,05:42,1030.25,1030.50,1030.25,1030.25,2,2,4.00
10/15/2004,05:43,1030.25,1030.25,1030.25,1030.25,0,1,1.00
10/15/2004,05:44,1030.25,1030.50,1030.25,1030.50,35,1,36.00
10/15/2004,05:45,1030.75,1030.75,1030.50,1030.50,1,5,6.00
10/15/2004,05:46,1030.50,1030.75,1030.50,1030.75,1,16,17.00
10/15/2004,05:47,1030.75,1030.75,1030.75,1030.75,1,0,1.00
10/15/2004,05:49,1030.50,1030.50,1030.50,1030.50,0,1,1.00
10/15/2004,05:50,1030.50,1030.50,1030.50,1030.50,0,6,6.00
10/15/2004,05:51,1030.50,1030.50,1030.50,1030.50,0,6,6.00
10/15/2004,05:52,1030.50,1030.50,1030.50,1030.50,0,2,2.00
10/15/2004,05:53,1030.75,1030.75,1030.75,1030.75,4,0,4.00
10/15/2004,05:55,1030.50,1030.50,1030.50,1030.50,0,23,23.00
10/15/2004,05:56,1030.25,1030.25,1030.25,1030.25,0,10,10.00
10/15/2004,05:57,1030.25,1030.25,1030.25,1030.25,0,1,1.00
10/15/2004,05:58,1030.25,1030.25,1030.25,1030.25,0,92,92.00
10/15/2004,05:59,1030.25,1030.25,1030.25,1030.25,0,56,56.00
10/15/2004,06:01,1030.25,1030.25,1030.25,1030.25,0,28,28.00
10/15/2004,06:02,1030.00,1030.00,1030.00,1030.00,0,47,47.00
10/15/2004,06:03,1030.00,1030.00,1030.00,1030.00,0,3,3.00
10/15/2004,06:04,1030.00,1030.00,1030.00,1030.00,0,21,21.00
10/15/2004,06:05,1030.00,1030.00,1029.75,1029.75,0,32,32.00
10/15/2004,06:06,1029.75,1029.75,1029.50,1029.50,0,112,112.00
10/15/2004,06:07,1029.75,1029.75,1029.75,1029.75,119,0,119.00
10/15/2004,06:08,1029.75,1029.75,1029.50,1029.50,8,1,9.00
10/15/2004,06:09,1029.75,1029.75,1029.50,1029.75,61,2,63.00
10/15/2004,06:11,1029.75,1029.75,1029.50,1029.50,24,1,25.00
10/15/2004,06:12,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/15/2004,06:13,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/15/2004,06:16,1029.75,1029.75,1029.50,1029.50,36,65,101.00
10/15/2004,06:17,1029.50,1029.75,1029.50,1029.50,1,22,23.00
10/15/2004,06:18,1029.50,1029.75,1029.25,1029.50,7,61,68.00
10/15/2004,06:19,1029.50,1029.50,1029.00,1029.00,45,576,621.00
10/15/2004,06:20,1029.00,1029.25,1029.00,1029.25,16,2,18.00
10/15/2004,06:21,1029.25,1029.25,1029.25,1029.25,379,0,379.00
10/15/2004,06:22,1029.25,1029.25,1029.25,1029.25,29,0,29.00
10/15/2004,06:23,1029.00,1029.25,1029.00,1029.25,3,53,56.00
10/15/2004,06:24,1029.25,1029.25,1029.00,1029.00,5,5,10.00
10/15/2004,06:25,1029.25,1029.25,1029.00,1029.25,4,3,7.00
10/15/2004,06:26,1029.25,1029.25,1029.25,1029.25,5,0,5.00
10/15/2004,06:27,1029.25,1029.25,1028.75,1029.00,20,132,152.00
10/15/2004,06:28,1029.00,1029.00,1029.00,1029.00,7,0,7.00
10/15/2004,06:29,1029.00,1029.25,1029.00,1029.25,91,1,92.00
10/15/2004,06:30,1029.50,1029.50,1029.25,1029.25,31,3,34.00
10/15/2004,06:31,1029.25,1029.50,1029.25,1029.50,1,3,4.00
10/15/2004,06:32,1029.50,1029.75,1029.25,1029.75,94,3,97.00
10/15/2004,06:33,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/15/2004,06:34,1029.75,1029.75,1029.50,1029.75,2,1,3.00
10/15/2004,06:36,1029.75,1029.75,1029.75,1029.75,3,0,3.00
10/15/2004,06:37,1029.50,1029.50,1029.50,1029.50,0,116,116.00
10/15/2004,06:38,1029.50,1029.50,1029.50,1029.50,0,5,5.00
10/15/2004,06:39,1029.50,1029.50,1029.25,1029.25,0,61,61.00
10/15/2004,06:40,1029.25,1029.50,1029.25,1029.50,13,1,14.00
10/15/2004,06:41,1029.25,1029.50,1029.25,1029.50,47,4,51.00
10/15/2004,06:42,1029.75,1029.75,1029.25,1029.25,1,119,120.00
10/15/2004,06:43,1029.25,1029.50,1029.00,1029.25,10,114,124.00
10/15/2004,06:44,1029.25,1029.25,1029.25,1029.25,1,0,1.00
10/15/2004,06:45,1029.00,1029.25,1029.00,1029.25,2,2,4.00
10/15/2004,06:46,1029.25,1029.50,1029.00,1029.25,77,29,106.00
10/15/2004,06:47,1029.25,1029.25,1029.25,1029.25,48,0,48.00
10/15/2004,06:48,1029.25,1029.25,1029.00,1029.00,2,5,7.00
10/15/2004,06:49,1029.00,1029.00,1028.75,1029.00,22,60,82.00
10/15/2004,06:50,1029.00,1029.25,1028.75,1029.00,19,3,22.00
10/15/2004,06:51,1029.00,1029.00,1029.00,1029.00,0,10,10.00
10/15/2004,06:52,1029.00,1029.00,1028.75,1028.75,3,118,121.00
10/15/2004,06:53,1029.00,1029.00,1029.00,1029.00,2,0,2.00
10/15/2004,06:54,1029.00,1029.00,1029.00,1029.00,27,0,27.00
10/15/2004,06:55,1029.00,1029.00,1028.50,1029.00,20,130,150.00
10/15/2004,06:56,1028.75,1028.75,1028.50,1028.75,63,14,77.00
10/15/2004,06:57,1029.00,1029.00,1028.75,1028.75,10,11,21.00
10/15/2004,06:58,1029.00,1029.00,1028.75,1028.75,45,3,48.00
10/15/2004,06:59,1028.75,1029.00,1028.75,1029.00,5,6,11.00
10/15/2004,07:00,1028.75,1029.00,1028.75,1029.00,31,3,34.00
10/15/2004,07:01,1029.00,1029.00,1028.75,1028.75,2,72,74.00
10/15/2004,07:02,1028.75,1028.75,1028.50,1028.75,81,5,86.00
10/15/2004,07:03,1028.75,1028.75,1028.75,1028.75,25,0,25.00
10/15/2004,07:04,1029.00,1029.00,1028.50,1028.75,11,6,17.00
10/15/2004,07:05,1028.75,1028.75,1028.75,1028.75,0,16,16.00
10/15/2004,07:06,1028.75,1028.75,1028.75,1028.75,0,16,16.00
10/15/2004,07:07,1028.75,1028.75,1028.75,1028.75,0,127,127.00
10/15/2004,07:08,1028.75,1028.75,1028.75,1028.75,0,37,37.00
10/15/2004,07:09,1028.75,1028.75,1028.75,1028.75,0,7,7.00
10/15/2004,07:10,1028.75,1028.75,1028.50,1028.50,4,212,216.00
10/15/2004,07:11,1028.50,1028.75,1028.50,1028.75,1,14,15.00
10/15/2004,07:12,1028.50,1028.75,1028.50,1028.50,1,19,20.00
10/15/2004,07:13,1028.50,1028.50,1028.50,1028.50,0,25,25.00
10/15/2004,07:14,1028.50,1028.75,1028.50,1028.75,3,20,23.00
10/15/2004,07:15,1028.50,1028.75,1028.50,1028.75,6,30,36.00
10/15/2004,07:16,1028.50,1028.50,1028.25,1028.25,3,474,477.00
10/15/2004,07:17,1028.25,1028.75,1028.25,1028.50,107,29,136.00
10/15/2004,07:18,1028.50,1028.50,1028.25,1028.50,166,64,230.00
10/15/2004,07:19,1028.50,1028.75,1028.50,1028.75,54,4,58.00
10/15/2004,07:20,1028.75,1028.75,1028.50,1028.75,110,7,117.00
10/15/2004,07:21,1028.75,1028.75,1028.50,1028.50,1,61,62.00
10/15/2004,07:22,1028.25,1028.50,1028.25,1028.50,68,9,77.00
10/15/2004,07:23,1028.50,1028.75,1028.50,1028.75,53,0,53.00
10/15/2004,07:24,1028.50,1028.75,1028.50,1028.50,1,5,6.00
10/15/2004,07:25,1028.50,1028.50,1028.25,1028.25,4,133,137.00
10/15/2004,07:26,1028.25,1028.50,1028.25,1028.50,54,177,231.00
10/15/2004,07:27,1028.25,1028.50,1028.25,1028.25,23,6,29.00
10/15/2004,07:28,1028.25,1028.75,1028.25,1028.50,336,173,509.00
10/15/2004,07:29,1028.50,1028.50,1028.00,1028.25,58,156,214.00
10/15/2004,07:30,1028.25,1028.75,1028.00,1028.00,224,139,363.00
10/15/2004,07:31,1028.00,1030.00,1027.75,1030.00,1147,1022,2169.00
10/15/2004,07:32,1030.00,1030.25,1029.75,1030.00,496,262,758.00
10/15/2004,07:33,1030.00,1030.25,1030.00,1030.00,96,230,326.00
10/15/2004,07:34,1030.00,1030.50,1029.75,1030.50,467,199,666.00
10/15/2004,07:35,1030.50,1030.50,1030.25,1030.25,33,198,231.00
10/15/2004,07:36,1030.25,1030.75,1030.00,1030.25,448,100,548.00
10/15/2004,07:37,1030.50,1030.75,1030.50,1030.75,111,275,386.00
10/15/2004,07:38,1030.50,1030.50,1030.00,1030.25,36,546,582.00
10/15/2004,07:39,1030.50,1031.00,1030.25,1031.00,1443,14,1457.00
10/15/2004,07:40,1031.00,1031.00,1030.75,1031.00,337,150,487.00
10/15/2004,07:41,1030.75,1031.00,1030.25,1030.50,148,985,1133.00
10/15/2004,07:42,1030.50,1030.50,1030.00,1030.00,157,471,628.00
10/15/2004,07:43,1030.00,1030.25,1030.00,1030.00,16,411,427.00
10/15/2004,07:44,1030.00,1030.25,1030.00,1030.25,2,40,42.00
10/15/2004,07:45,1030.00,1030.25,1030.00,1030.25,259,7,266.00
10/15/2004,07:46,1030.50,1030.50,1030.25,1030.50,649,6,655.00
10/15/2004,07:47,1030.50,1030.50,1030.25,1030.50,45,43,88.00
10/15/2004,07:48,1030.50,1030.50,1030.00,1030.25,208,42,250.00
10/15/2004,07:49,1030.25,1030.75,1030.25,1030.50,231,2,233.00
10/15/2004,07:50,1030.75,1031.00,1030.50,1030.50,176,107,283.00
10/15/2004,07:51,1030.75,1030.75,1030.50,1030.50,22,1,23.00
10/15/2004,07:52,1030.75,1030.75,1030.50,1030.50,7,67,74.00
10/15/2004,07:53,1030.50,1030.75,1030.50,1030.50,11,9,20.00
10/15/2004,07:54,1030.50,1030.50,1030.25,1030.50,280,117,397.00
10/15/2004,07:55,1030.50,1030.50,1030.50,1030.50,103,0,103.00
10/15/2004,07:56,1030.50,1030.50,1030.25,1030.50,125,1,126.00
10/15/2004,07:57,1030.50,1030.50,1030.50,1030.50,80,0,80.00
10/15/2004,07:58,1030.50,1030.50,1030.25,1030.25,205,154,359.00
10/15/2004,07:59,1030.25,1030.75,1030.25,1030.50,125,32,157.00
10/15/2004,08:00,1030.50,1030.50,1030.25,1030.50,2,118,120.00
10/15/2004,08:01,1030.50,1030.75,1030.25,1030.75,242,18,260.00
10/15/2004,08:02,1030.75,1031.25,1030.75,1031.00,782,190,972.00
10/15/2004,08:03,1031.00,1031.50,1031.00,1031.25,229,109,338.00
10/15/2004,08:04,1031.25,1031.50,1031.00,1031.50,156,183,339.00
10/15/2004,08:05,1031.50,1031.50,1031.25,1031.50,977,2,979.00
10/15/2004,08:06,1031.50,1031.50,1031.25,1031.50,278,1,279.00
10/15/2004,08:07,1031.25,1031.50,1031.25,1031.25,97,483,580.00
10/15/2004,08:08,1031.25,1031.75,1031.00,1031.75,436,23,459.00
10/15/2004,08:09,1031.75,1031.75,1031.50,1031.50,54,93,147.00
10/15/2004,08:10,1031.75,1031.75,1031.50,1031.50,101,46,147.00
10/15/2004,08:11,1031.50,1031.75,1031.50,1031.75,39,405,444.00
10/15/2004,08:12,1031.50,1031.75,1031.25,1031.75,102,257,359.00
10/15/2004,08:13,1031.75,1031.75,1031.50,1031.50,569,91,660.00
10/15/2004,08:14,1031.75,1031.75,1031.50,1031.50,1,67,68.00
10/15/2004,08:15,1031.50,1031.50,1031.25,1031.25,2,95,97.00
10/15/2004,08:16,1031.25,1031.25,1030.50,1030.50,185,921,1106.00
10/15/2004,08:17,1030.50,1031.00,1030.50,1031.00,199,39,238.00
10/15/2004,08:18,1031.00,1031.25,1030.75,1031.25,235,7,242.00
10/15/2004,08:19,1031.00,1031.25,1031.00,1031.00,1,194,195.00
10/15/2004,08:20,1031.00,1031.00,1030.75,1031.00,63,5,68.00
10/15/2004,08:21,1031.00,1031.00,1030.75,1030.75,5,3,8.00
10/15/2004,08:22,1031.00,1031.00,1030.75,1030.75,18,61,79.00
10/15/2004,08:23,1031.00,1031.00,1030.75,1031.00,108,6,114.00
10/15/2004,08:24,1030.75,1031.25,1030.75,1031.00,348,2,350.00
10/15/2004,08:25,1031.00,1031.25,1031.00,1031.25,45,0,45.00
10/15/2004,08:26,1031.00,1031.25,1031.00,1031.25,116,64,180.00
10/15/2004,08:27,1031.25,1031.50,1031.00,1031.50,1018,565,1583.00
10/15/2004,08:28,1031.50,1032.25,1031.25,1031.75,1692,997,2689.00
10/15/2004,08:29,1031.50,1031.75,1031.25,1031.50,43,137,180.00
10/15/2004,08:30,1031.75,1032.00,1031.50,1031.50,493,159,652.00
10/15/2004,08:31,1031.75,1032.25,1031.50,1032.00,2489,2234,4723.00
10/15/2004,08:32,1032.25,1032.25,1031.75,1031.75,925,2105,3030.00
10/15/2004,08:33,1031.75,1032.25,1031.75,1032.00,1492,2880,4372.00
10/15/2004,08:34,1032.00,1032.75,1032.00,1032.50,4175,1619,5794.00
10/15/2004,08:35,1032.50,1032.75,1032.25,1032.50,338,1801,2139.00
10/15/2004,08:36,1032.50,1032.50,1031.50,1031.75,628,2333,2961.00
10/15/2004,08:37,1031.75,1032.00,1031.50,1031.75,1883,922,2805.00
10/15/2004,08:38,1031.75,1032.00,1031.50,1032.00,1164,741,1905.00
10/15/2004,08:39,1032.00,1032.25,1031.25,1031.50,1362,1973,3335.00
10/15/2004,08:40,1031.50,1031.75,1031.00,1031.25,928,1808,2736.00
10/15/2004,08:41,1031.25,1031.25,1031.00,1031.00,860,378,1238.00
10/15/2004,08:42,1031.00,1031.25,1030.25,1030.50,831,2574,3405.00
10/15/2004,08:43,1030.75,1031.00,1030.50,1030.50,1075,1608,2683.00
10/15/2004,08:44,1030.50,1031.00,1030.50,1031.00,952,694,1646.00
10/15/2004,08:45,1030.75,1031.25,1030.50,1030.50,976,861,1837.00
10/15/2004,08:46,1030.50,1031.75,1030.50,1031.75,2523,800,3323.00
10/15/2004,08:47,1031.75,1032.00,1031.25,1031.50,2474,1681,4155.00
10/15/2004,08:48,1031.50,1031.50,1030.50,1030.75,252,1206,1458.00
10/15/2004,08:49,1030.75,1031.00,1029.50,1029.75,495,3431,3926.00
10/15/2004,08:50,1029.75,1030.25,1029.50,1030.00,3646,2895,6541.00
10/15/2004,08:51,1030.00,1030.25,1029.25,1029.75,1675,1798,3473.00
10/15/2004,08:52,1029.75,1030.00,1029.50,1029.75,1135,1732,2867.00
10/15/2004,08:53,1029.75,1029.75,1028.50,1028.75,1228,4782,6010.00
10/15/2004,08:54,1028.75,1029.25,1028.00,1028.25,2438,4203,6641.00
10/15/2004,08:55,1028.00,1028.75,1028.00,1028.25,4700,4493,9193.00
10/15/2004,08:56,1028.25,1028.50,1027.75,1028.00,1493,1895,3388.00
10/15/2004,08:57,1028.25,1028.25,1027.25,1027.50,3364,5071,8435.00
10/15/2004,08:58,1027.75,1028.25,1027.50,1028.25,3312,869,4181.00
10/15/2004,08:59,1028.25,1028.75,1028.00,1028.75,3588,1118,4706.00
10/15/2004,09:00,1028.75,1028.75,1028.50,1028.75,296,851,1147.00
10/15/2004,09:01,1028.75,1029.25,1028.00,1029.00,3240,1992,5232.00
10/15/2004,09:02,1029.25,1029.50,1028.50,1028.75,2854,1646,4500.00
10/15/2004,09:03,1028.75,1029.75,1028.75,1029.50,2347,1514,3861.00
10/15/2004,09:04,1029.50,1029.50,1029.00,1029.00,1401,815,2216.00
10/15/2004,09:05,1029.00,1030.25,1029.00,1030.00,4879,1791,6670.00
10/15/2004,09:06,1030.00,1030.75,1030.00,1030.75,2705,1042,3747.00
10/15/2004,09:07,1030.50,1031.00,1030.50,1030.75,3048,5675,8723.00
10/15/2004,09:08,1030.75,1031.25,1030.50,1030.75,1250,1523,2773.00
10/15/2004,09:09,1031.00,1031.00,1030.50,1030.50,698,701,1399.00
10/15/2004,09:10,1030.50,1030.75,1030.00,1030.50,1645,2157,3802.00
10/15/2004,09:11,1030.50,1030.75,1030.50,1030.50,1034,996,2030.00
10/15/2004,09:12,1030.50,1031.00,1030.50,1030.75,1251,182,1433.00
10/15/2004,09:13,1031.00,1031.50,1030.75,1031.50,2025,954,2979.00
10/15/2004,09:14,1031.50,1031.50,1030.75,1030.75,355,1051,1406.00
10/15/2004,09:15,1030.75,1031.50,1030.50,1031.25,2351,587,2938.00
10/15/2004,09:16,1031.25,1032.25,1031.25,1032.00,3036,1058,4094.00
10/15/2004,09:17,1032.00,1032.25,1031.50,1031.75,1336,2717,4053.00
10/15/2004,09:18,1031.50,1032.00,1031.25,1031.25,1621,758,2379.00
10/15/2004,09:19,1031.25,1031.50,1031.00,1031.25,897,794,1691.00
10/15/2004,09:20,1031.25,1031.75,1031.25,1031.75,761,135,896.00
10/15/2004,09:21,1031.50,1032.00,1031.50,1031.75,832,326,1158.00
10/15/2004,09:22,1031.50,1031.50,1030.75,1031.00,284,1299,1583.00
10/15/2004,09:23,1031.00,1031.25,1031.00,1031.25,959,420,1379.00
10/15/2004,09:24,1031.25,1032.00,1031.25,1031.50,1354,395,1749.00
10/15/2004,09:25,1031.50,1032.50,1031.25,1032.25,2461,1155,3616.00
10/15/2004,09:26,1032.25,1032.75,1032.25,1032.75,2188,1519,3707.00
10/15/2004,09:27,1032.75,1032.75,1032.00,1032.25,372,1623,1995.00
10/15/2004,09:28,1032.25,1032.50,1031.50,1031.75,1049,1631,2680.00
10/15/2004,09:29,1031.75,1032.00,1031.50,1031.75,429,420,849.00
10/15/2004,09:30,1032.00,1032.75,1032.00,1032.25,1533,874,2407.00
10/15/2004,09:31,1032.25,1032.75,1032.25,1032.25,1538,1016,2554.00
10/15/2004,09:32,1032.25,1032.75,1032.00,1032.25,1260,1436,2696.00
10/15/2004,09:33,1032.25,1032.50,1032.00,1032.25,724,637,1361.00
10/15/2004,09:34,1032.00,1032.25,1031.50,1031.50,287,2558,2845.00
10/15/2004,09:35,1031.50,1032.00,1031.50,1031.75,701,712,1413.00
10/15/2004,09:36,1032.00,1032.25,1031.75,1032.00,932,457,1389.00
10/15/2004,09:37,1032.00,1032.50,1032.00,1032.25,1891,1088,2979.00
10/15/2004,09:38,1032.25,1032.75,1032.00,1032.75,2503,1200,3703.00
10/15/2004,09:39,1032.50,1033.00,1032.25,1032.75,1503,1115,2618.00
10/15/2004,09:40,1033.00,1033.25,1032.50,1032.75,2231,1913,4144.00
10/15/2004,09:41,1032.75,1032.75,1032.25,1032.25,378,1125,1503.00
10/15/2004,09:42,1032.25,1032.25,1032.00,1032.25,483,783,1266.00
10/15/2004,09:43,1032.25,1032.50,1032.00,1032.00,154,641,795.00
10/15/2004,09:44,1032.00,1032.25,1031.50,1031.75,291,1305,1596.00
10/15/2004,09:45,1031.75,1032.00,1031.50,1031.50,161,1110,1271.00
10/15/2004,09:46,1031.75,1031.75,1031.00,1031.25,735,3338,4073.00
10/15/2004,09:47,1031.50,1031.50,1030.75,1031.00,230,2066,2296.00
10/15/2004,09:48,1030.75,1031.50,1030.75,1031.00,2267,1057,3324.00
10/15/2004,09:49,1031.25,1031.25,1030.75,1031.00,308,749,1057.00
10/15/2004,09:50,1031.00,1031.75,1031.00,1031.50,1756,1033,2789.00
10/15/2004,09:51,1031.75,1031.75,1031.25,1031.50,100,429,529.00
10/15/2004,09:52,1031.25,1031.75,1031.00,1031.25,641,485,1126.00
10/15/2004,09:53,1031.25,1031.50,1030.75,1031.00,51,1162,1213.00
10/15/2004,09:54,1031.00,1031.25,1030.75,1031.00,265,525,790.00
10/15/2004,09:55,1030.75,1031.25,1030.50,1031.00,579,770,1349.00
10/15/2004,09:56,1031.00,1031.50,1030.75,1031.50,457,38,495.00
10/15/2004,09:57,1031.25,1031.75,1031.25,1031.50,1089,136,1225.00
10/15/2004,09:58,1031.50,1032.25,1031.25,1032.00,1726,1776,3502.00
10/15/2004,09:59,1032.00,1032.50,1031.75,1032.50,1853,408,2261.00
10/15/2004,10:00,1032.25,1032.50,1032.00,1032.00,532,800,1332.00
10/15/2004,10:01,1032.00,1032.25,1031.75,1032.00,258,368,626.00
10/15/2004,10:02,1031.75,1032.25,1031.75,1032.00,436,231,667.00
10/15/2004,10:03,1032.25,1032.25,1031.50,1031.50,51,625,676.00
10/15/2004,10:04,1031.50,1032.00,1031.50,1032.00,350,368,718.00
10/15/2004,10:05,1032.00,1032.00,1031.50,1031.50,16,559,575.00
10/15/2004,10:06,1031.50,1031.50,1031.25,1031.25,120,290,410.00
10/15/2004,10:07,1031.50,1031.50,1030.75,1031.00,487,2351,2838.00
10/15/2004,10:08,1031.00,1031.50,1030.75,1031.25,1449,1041,2490.00
10/15/2004,10:09,1031.25,1031.75,1031.00,1031.50,590,1767,2357.00
10/15/2004,10:10,1031.25,1031.50,1031.25,1031.50,56,208,264.00
10/15/2004,10:11,1031.50,1031.50,1031.00,1031.00,24,281,305.00
10/15/2004,10:12,1031.25,1031.50,1031.25,1031.50,440,147,587.00
10/15/2004,10:13,1031.25,1031.50,1031.25,1031.25,847,15,862.00
10/15/2004,10:14,1031.25,1031.50,1030.75,1030.75,65,910,975.00
10/15/2004,10:15,1030.75,1031.00,1030.75,1030.75,81,622,703.00
10/15/2004,10:16,1030.75,1031.00,1030.75,1031.00,65,246,311.00
10/15/2004,10:17,1031.00,1031.50,1031.00,1031.50,1590,160,1750.00
10/15/2004,10:18,1031.50,1031.50,1031.00,1031.50,217,681,898.00
10/15/2004,10:19,1031.25,1031.50,1030.50,1030.75,381,1276,1657.00
10/15/2004,10:20,1031.00,1031.25,1031.00,1031.00,97,211,308.00
10/15/2004,10:21,1031.00,1031.00,1030.75,1030.75,149,27,176.00
10/15/2004,10:22,1031.00,1031.00,1030.00,1030.00,125,3453,3578.00
10/15/2004,10:23,1030.00,1030.25,1030.00,1030.00,387,1066,1453.00
10/15/2004,10:24,1030.00,1030.50,1030.00,1030.50,782,479,1261.00
10/15/2004,10:25,1030.25,1030.50,1030.25,1030.25,75,97,172.00
10/15/2004,10:26,1030.50,1030.50,1030.25,1030.25,113,207,320.00
10/15/2004,10:27,1030.50,1030.50,1030.25,1030.50,263,1,264.00
10/15/2004,10:28,1030.50,1031.00,1030.50,1030.75,1641,385,2026.00
10/15/2004,10:29,1030.75,1030.75,1030.50,1030.50,266,515,781.00
10/15/2004,10:30,1030.50,1030.75,1030.25,1030.75,285,716,1001.00
10/15/2004,10:31,1030.75,1030.75,1030.50,1030.75,505,47,552.00
10/15/2004,10:32,1030.75,1030.75,1030.50,1030.75,615,146,761.00
10/15/2004,10:33,1030.75,1031.00,1030.50,1031.00,801,26,827.00
10/15/2004,10:34,1031.00,1031.25,1030.75,1030.75,1102,626,1728.00
10/15/2004,10:35,1031.00,1031.25,1030.75,1031.00,446,681,1127.00
10/15/2004,10:36,1031.00,1031.00,1030.75,1030.75,33,228,261.00
10/15/2004,10:37,1030.75,1031.00,1030.75,1030.75,273,615,888.00
10/15/2004,10:38,1031.00,1031.00,1030.75,1031.00,104,17,121.00
10/15/2004,10:39,1031.00,1031.25,1030.75,1031.25,474,216,690.00
10/15/2004,10:40,1031.25,1031.50,1031.00,1031.50,642,13,655.00
10/15/2004,10:41,1031.50,1031.50,1031.25,1031.25,600,1195,1795.00
10/15/2004,10:42,1031.25,1031.25,1031.00,1031.25,356,92,448.00
10/15/2004,10:43,1031.00,1031.25,1031.00,1031.00,14,430,444.00
10/15/2004,10:44,1031.25,1031.75,1031.25,1031.75,1021,64,1085.00
10/15/2004,10:45,1031.75,1031.75,1031.25,1031.50,419,363,782.00
10/15/2004,10:46,1031.25,1031.50,1031.25,1031.25,19,26,45.00
10/15/2004,10:47,1031.50,1031.50,1031.00,1031.00,92,448,540.00
10/15/2004,10:48,1031.00,1031.25,1030.75,1031.25,461,729,1190.00
10/15/2004,10:49,1031.25,1031.25,1030.50,1030.50,219,1884,2103.00
10/15/2004,10:50,1030.50,1030.75,1030.00,1030.00,712,1972,2684.00
10/15/2004,10:51,1030.25,1030.50,1030.00,1030.25,291,161,452.00
10/15/2004,10:52,1030.50,1030.50,1030.25,1030.50,119,41,160.00
10/15/2004,10:53,1030.50,1030.75,1030.25,1030.50,914,1754,2668.00
10/15/2004,10:54,1030.50,1030.75,1030.50,1030.75,543,32,575.00
10/15/2004,10:55,1030.75,1031.00,1030.75,1030.75,298,42,340.00
10/15/2004,10:56,1030.75,1031.00,1030.50,1030.75,302,593,895.00
10/15/2004,10:57,1030.75,1031.00,1030.75,1030.75,451,161,612.00
10/15/2004,10:58,1030.75,1030.75,1030.50,1030.50,6,296,302.00
10/15/2004,10:59,1030.50,1030.75,1030.25,1030.75,416,426,842.00
10/15/2004,11:00,1030.50,1030.75,1030.50,1030.75,258,205,463.00
10/15/2004,11:01,1030.75,1031.00,1029.50,1029.75,673,3173,3846.00
10/15/2004,11:02,1030.00,1030.00,1029.50,1029.50,392,1185,1577.00
10/15/2004,11:03,1029.75,1030.00,1029.25,1029.50,1191,1750,2941.00
10/15/2004,11:04,1029.50,1030.00,1029.00,1029.25,1675,2430,4105.00
10/15/2004,11:05,1029.50,1029.50,1029.00,1029.25,2540,2135,4675.00
10/15/2004,11:06,1029.25,1029.75,1029.00,1029.00,1559,1365,2924.00
10/15/2004,11:07,1029.25,1030.00,1029.00,1030.00,2585,954,3539.00
10/15/2004,11:08,1030.00,1031.00,1030.00,1030.75,2032,525,2557.00
10/15/2004,11:09,1031.00,1031.50,1030.75,1031.25,2260,963,3223.00
10/15/2004,11:10,1031.50,1032.00,1031.25,1031.75,2420,1019,3439.00
10/15/2004,11:11,1031.75,1032.50,1031.75,1032.50,3193,744,3937.00
10/15/2004,11:12,1032.25,1032.50,1031.50,1031.50,950,853,1803.00
10/15/2004,11:13,1031.75,1031.75,1031.50,1031.50,253,192,445.00
10/15/2004,11:14,1031.75,1032.50,1031.50,1032.50,1159,298,1457.00
10/15/2004,11:15,1032.50,1033.25,1032.25,1033.00,2835,874,3709.00
10/15/2004,11:16,1033.25,1033.25,1032.00,1032.50,909,1012,1921.00
10/15/2004,11:17,1032.50,1033.00,1032.50,1032.75,753,617,1370.00
10/15/2004,11:18,1032.50,1033.00,1032.00,1032.50,780,947,1727.00
10/15/2004,11:19,1032.50,1032.50,1032.25,1032.25,46,627,673.00
10/15/2004,11:20,1032.50,1032.50,1032.00,1032.50,225,327,552.00
10/15/2004,11:21,1032.25,1033.00,1032.25,1032.75,1302,376,1678.00
10/15/2004,11:22,1033.00,1034.25,1032.75,1034.00,6226,1530,7756.00
10/15/2004,11:23,1034.00,1034.25,1033.75,1033.75,2081,1357,3438.00
10/15/2004,11:24,1033.75,1034.00,1033.50,1034.00,1616,1096,2712.00
10/15/2004,11:25,1033.75,1034.75,1033.75,1034.75,3986,890,4876.00
10/15/2004,11:26,1034.75,1035.00,1034.50,1034.75,1200,1081,2281.00
10/15/2004,11:27,1034.75,1035.25,1034.75,1035.00,2451,808,3259.00
10/15/2004,11:28,1035.00,1035.75,1034.75,1035.75,5553,1275,6828.00
10/15/2004,11:29,1035.75,1035.75,1035.25,1035.75,1560,1396,2956.00
10/15/2004,11:30,1035.50,1035.75,1034.75,1034.75,141,3030,3171.00
10/15/2004,11:31,1034.75,1035.25,1034.75,1035.25,596,564,1160.00
10/15/2004,11:32,1035.25,1035.25,1034.75,1035.00,408,408,816.00
10/15/2004,11:33,1035.00,1035.00,1034.50,1034.50,104,732,836.00
10/15/2004,11:34,1034.50,1035.00,1034.50,1034.75,503,688,1191.00
10/15/2004,11:35,1034.75,1035.00,1034.75,1034.75,137,346,483.00
10/15/2004,11:36,1035.00,1035.25,1034.75,1035.00,1027,124,1151.00
10/15/2004,11:37,1034.75,1035.00,1034.75,1035.00,481,88,569.00
10/15/2004,11:38,1035.00,1035.00,1034.50,1034.50,290,349,639.00
10/15/2004,11:39,1034.50,1035.00,1034.50,1034.75,1066,92,1158.00
10/15/2004,11:40,1035.00,1035.25,1034.75,1035.00,480,137,617.00
10/15/2004,11:41,1035.00,1035.25,1035.00,1035.25,1063,262,1325.00
10/15/2004,11:42,1035.25,1036.00,1035.25,1035.75,2298,294,2592.00
10/15/2004,11:43,1035.75,1036.00,1035.75,1035.75,522,682,1204.00
10/15/2004,11:44,1035.75,1036.00,1035.75,1035.75,74,177,251.00
10/15/2004,11:45,1035.75,1036.00,1035.50,1035.50,295,1272,1567.00
10/15/2004,11:46,1035.75,1035.75,1035.50,1035.75,45,504,549.00
10/15/2004,11:47,1035.75,1036.25,1035.50,1036.25,3466,199,3665.00
10/15/2004,11:48,1036.25,1036.25,1036.00,1036.00,246,858,1104.00
10/15/2004,11:49,1036.00,1036.25,1035.75,1036.00,748,624,1372.00
10/15/2004,11:50,1036.00,1036.25,1036.00,1036.25,214,78,292.00
10/15/2004,11:51,1036.00,1036.75,1036.00,1036.25,2588,1419,4007.00
10/15/2004,11:52,1036.50,1036.50,1036.00,1036.25,978,1863,2841.00
10/15/2004,11:53,1036.25,1036.50,1036.00,1036.25,467,464,931.00
10/15/2004,11:54,1036.25,1036.50,1036.00,1036.00,181,280,461.00
10/15/2004,11:55,1036.25,1036.25,1035.75,1035.75,18,891,909.00
10/15/2004,11:56,1035.75,1036.00,1035.75,1035.75,20,162,182.00
10/15/2004,11:57,1035.75,1036.00,1035.75,1035.75,45,82,127.00
10/15/2004,11:58,1035.75,1036.00,1035.50,1035.50,34,921,955.00
10/15/2004,11:59,1035.75,1036.00,1035.50,1035.75,717,22,739.00
10/15/2004,12:00,1035.75,1036.00,1035.75,1036.00,330,85,415.00
10/15/2004,12:01,1036.00,1036.50,1036.00,1036.00,1122,566,1688.00
10/15/2004,12:02,1036.00,1036.25,1035.75,1036.25,906,417,1323.00
10/15/2004,12:03,1036.25,1036.50,1036.25,1036.25,86,271,357.00
10/15/2004,12:04,1036.25,1036.50,1036.00,1036.00,26,685,711.00
10/15/2004,12:05,1036.25,1036.25,1035.75,1036.00,571,495,1066.00
10/15/2004,12:06,1035.75,1036.25,1035.75,1036.00,119,327,446.00
10/15/2004,12:07,1035.75,1036.00,1035.75,1036.00,11,195,206.00
10/15/2004,12:08,1035.75,1036.25,1035.75,1036.00,434,326,760.00
10/15/2004,12:09,1036.00,1036.00,1035.50,1035.75,327,347,674.00
10/15/2004,12:10,1036.00,1036.00,1035.50,1035.75,137,241,378.00
10/15/2004,12:11,1035.75,1036.00,1035.50,1036.00,191,400,591.00
10/15/2004,12:12,1035.75,1036.00,1035.50,1035.75,18,243,261.00
10/15/2004,12:13,1035.50,1035.75,1035.50,1035.75,165,68,233.00
10/15/2004,12:14,1035.50,1035.75,1035.50,1035.50,3,68,71.00
10/15/2004,12:15,1035.50,1035.75,1035.25,1035.50,86,1039,1125.00
10/15/2004,12:16,1035.25,1035.75,1035.25,1035.75,563,135,698.00
10/15/2004,12:17,1035.50,1035.75,1035.25,1035.50,241,508,749.00
10/15/2004,12:18,1035.50,1035.50,1035.25,1035.50,7,445,452.00
10/15/2004,12:19,1035.50,1035.50,1035.25,1035.50,53,128,181.00
10/15/2004,12:20,1035.50,1035.75,1035.25,1035.50,361,16,377.00
10/15/2004,12:21,1035.75,1035.75,1035.50,1035.75,18,51,69.00
10/15/2004,12:22,1035.50,1035.75,1035.25,1035.75,300,324,624.00
10/15/2004,12:23,1035.75,1035.75,1035.50,1035.50,12,9,21.00
10/15/2004,12:24,1035.75,1035.75,1035.50,1035.75,13,10,23.00
10/15/2004,12:25,1035.75,1036.50,1035.75,1036.00,2575,616,3191.00
10/15/2004,12:26,1036.25,1036.50,1036.00,1036.25,640,434,1074.00
10/15/2004,12:27,1036.25,1036.50,1036.00,1036.25,374,107,481.00
10/15/2004,12:28,1036.50,1037.25,1036.25,1037.25,3850,609,4459.00
10/15/2004,12:29,1037.25,1037.25,1036.75,1037.25,1190,522,1712.00
10/15/2004,12:30,1037.00,1037.25,1036.75,1037.00,517,467,984.00
10/15/2004,12:31,1037.00,1037.50,1036.75,1037.25,1537,1209,2746.00
10/15/2004,12:32,1037.50,1038.25,1037.25,1037.75,4540,1252,5792.00
10/15/2004,12:33,1037.75,1038.75,1037.75,1038.25,2954,1248,4202.00
10/15/2004,12:34,1038.25,1038.50,1038.25,1038.25,446,1088,1534.00
10/15/2004,12:35,1038.25,1038.50,1038.00,1038.00,567,751,1318.00
10/15/2004,12:36,1038.00,1038.25,1037.75,1038.00,269,608,877.00
10/15/2004,12:37,1038.00,1038.00,1037.75,1038.00,23,529,552.00
10/15/2004,12:38,1037.75,1038.00,1037.75,1037.75,221,158,379.00
10/15/2004,12:39,1038.00,1038.25,1037.75,1038.00,757,310,1067.00
10/15/2004,12:40,1037.75,1038.25,1037.75,1038.00,815,116,931.00
10/15/2004,12:41,1038.25,1038.75,1038.00,1038.50,1840,835,2675.00
10/15/2004,12:42,1038.50,1038.50,1038.00,1038.00,269,276,545.00
10/15/2004,12:43,1038.00,1038.25,1038.00,1038.00,143,181,324.00
10/15/2004,12:44,1038.25,1039.00,1038.00,1038.50,1692,1035,2727.00
10/15/2004,12:45,1038.75,1039.00,1038.50,1038.50,856,530,1386.00
10/15/2004,12:46,1038.75,1038.75,1038.25,1038.25,259,1084,1343.00
10/15/2004,12:47,1038.25,1038.50,1038.25,1038.25,273,336,609.00
10/15/2004,12:48,1038.25,1038.25,1038.00,1038.25,91,424,515.00
10/15/2004,12:49,1038.00,1038.25,1037.75,1037.75,19,569,588.00
10/15/2004,12:50,1037.75,1038.00,1037.75,1038.00,679,305,984.00
10/15/2004,12:51,1038.00,1038.50,1038.00,1038.25,1331,307,1638.00
10/15/2004,12:52,1038.25,1038.25,1037.75,1038.25,107,448,555.00
10/15/2004,12:53,1038.00,1038.25,1037.75,1037.75,77,217,294.00
10/15/2004,12:54,1037.75,1038.00,1037.50,1038.00,554,455,1009.00
10/15/2004,12:55,1038.00,1038.00,1037.75,1037.75,81,82,163.00
10/15/2004,12:56,1037.75,1038.25,1037.75,1037.75,460,403,863.00
10/15/2004,12:57,1038.00,1038.00,1037.50,1037.50,584,417,1001.00
10/15/2004,12:58,1037.50,1037.75,1037.25,1037.25,67,998,1065.00
10/15/2004,12:59,1037.25,1037.75,1037.25,1037.50,907,286,1193.00
10/15/2004,13:00,1037.50,1037.75,1037.25,1037.50,762,60,822.00
10/15/2004,13:01,1037.75,1038.00,1037.50,1037.75,881,155,1036.00
10/15/2004,13:02,1037.75,1037.75,1037.00,1037.00,125,1260,1385.00
10/15/2004,13:03,1037.25,1037.50,1036.75,1037.25,967,743,1710.00
10/15/2004,13:04,1037.25,1037.50,1037.00,1037.25,558,297,855.00
10/15/2004,13:05,1037.25,1037.50,1037.00,1037.00,61,236,297.00
10/15/2004,13:06,1037.00,1037.50,1037.00,1037.00,552,196,748.00
10/15/2004,13:07,1037.00,1037.00,1036.50,1036.75,393,1638,2031.00
10/15/2004,13:08,1036.75,1037.00,1036.75,1037.00,31,593,624.00
10/15/2004,13:09,1037.00,1037.25,1036.75,1036.75,301,528,829.00
10/15/2004,13:10,1036.75,1037.00,1036.50,1036.50,471,723,1194.00
10/15/2004,13:11,1036.50,1036.75,1036.50,1036.50,158,354,512.00
10/15/2004,13:12,1036.50,1037.25,1036.50,1037.25,1119,188,1307.00
10/15/2004,13:13,1037.25,1037.75,1037.00,1037.50,1278,491,1769.00
10/15/2004,13:14,1037.75,1037.75,1037.50,1037.50,128,93,221.00
10/15/2004,13:15,1037.50,1037.75,1037.50,1037.50,109,22,131.00
10/15/2004,13:16,1037.50,1038.25,1037.50,1038.00,1797,706,2503.00
10/15/2004,13:17,1038.00,1038.00,1037.75,1037.75,912,340,1252.00
10/15/2004,13:18,1037.75,1038.00,1037.75,1037.75,209,137,346.00
10/15/2004,13:19,1037.75,1038.00,1037.50,1037.75,206,269,475.00
10/15/2004,13:20,1037.75,1037.75,1037.25,1037.25,85,777,862.00
10/15/2004,13:21,1037.25,1037.25,1037.00,1037.25,435,1011,1446.00
10/15/2004,13:22,1037.25,1037.25,1036.50,1036.50,419,1225,1644.00
10/15/2004,13:23,1036.50,1037.00,1036.50,1036.75,254,1188,1442.00
10/15/2004,13:24,1036.50,1036.75,1036.00,1036.25,40,2496,2536.00
10/15/2004,13:25,1036.00,1036.25,1036.00,1036.00,395,1088,1483.00
10/15/2004,13:26,1036.25,1036.50,1035.75,1035.75,625,1244,1869.00
10/15/2004,13:27,1036.00,1036.00,1035.50,1035.75,596,1405,2001.00
10/15/2004,13:28,1035.50,1036.00,1035.50,1035.50,493,2094,2587.00
10/15/2004,13:29,1035.50,1035.75,1035.25,1035.25,840,622,1462.00
10/15/2004,13:30,1035.50,1035.50,1034.75,1035.25,840,2113,2953.00
10/15/2004,13:31,1035.00,1035.75,1035.00,1035.75,699,750,1449.00
10/15/2004,13:32,1035.75,1035.75,1035.00,1035.50,900,1018,1918.00
10/15/2004,13:33,1035.25,1036.00,1035.25,1035.75,1911,625,2536.00
10/15/2004,13:34,1035.75,1035.75,1035.50,1035.75,488,64,552.00
10/15/2004,13:35,1035.75,1035.75,1035.50,1035.75,40,7,47.00
10/15/2004,13:36,1035.75,1035.75,1034.75,1035.00,465,1469,1934.00
10/15/2004,13:37,1035.00,1035.25,1034.75,1035.00,203,641,844.00
10/15/2004,13:38,1034.75,1035.00,1034.25,1034.25,724,3055,3779.00
10/15/2004,13:39,1034.25,1034.50,1034.00,1034.50,409,1020,1429.00
10/15/2004,13:40,1034.50,1034.75,1034.00,1034.50,633,1478,2111.00
10/15/2004,13:41,1034.25,1034.75,1034.00,1034.50,1171,1625,2796.00
10/15/2004,13:42,1034.50,1034.75,1034.25,1034.50,680,619,1299.00
10/15/2004,13:43,1034.25,1034.75,1034.25,1034.50,1385,376,1761.00
10/15/2004,13:44,1034.25,1034.50,1033.75,1034.00,483,937,1420.00
10/15/2004,13:45,1034.00,1034.25,1033.75,1034.25,852,143,995.00
10/15/2004,13:46,1034.25,1034.25,1033.75,1034.00,573,674,1247.00
10/15/2004,13:47,1034.00,1034.50,1033.75,1034.50,973,227,1200.00
10/15/2004,13:48,1034.50,1034.75,1034.25,1034.25,751,861,1612.00
10/15/2004,13:49,1034.50,1034.50,1034.00,1034.25,292,397,689.00
10/15/2004,13:50,1034.25,1034.50,1033.75,1034.25,726,746,1472.00
10/15/2004,13:51,1034.25,1034.50,1033.75,1034.00,787,387,1174.00
10/15/2004,13:52,1034.00,1034.25,1034.00,1034.00,44,182,226.00
10/15/2004,13:53,1034.00,1034.25,1033.50,1034.25,565,862,1427.00
10/15/2004,13:54,1034.00,1034.25,1033.75,1034.00,368,285,653.00
10/15/2004,13:55,1034.00,1034.75,1034.00,1034.75,1442,171,1613.00
10/15/2004,13:56,1034.50,1034.75,1034.50,1034.50,61,21,82.00
10/15/2004,13:57,1034.50,1035.00,1034.25,1034.75,1377,1796,3173.00
10/15/2004,13:58,1034.75,1035.00,1034.25,1034.50,406,872,1278.00
10/15/2004,13:59,1034.25,1035.00,1034.25,1034.75,510,524,1034.00
10/15/2004,14:00,1034.50,1034.75,1034.50,1034.50,5,79,84.00
10/15/2004,14:01,1034.50,1034.50,1033.50,1033.75,432,1894,2326.00
10/15/2004,14:02,1033.75,1034.00,1033.50,1033.75,776,588,1364.00
10/15/2004,14:03,1033.75,1034.00,1033.50,1033.75,63,339,402.00
10/15/2004,14:04,1033.50,1033.75,1033.00,1033.25,820,2574,3394.00
10/15/2004,14:05,1033.00,1033.25,1032.75,1033.00,1153,3164,4317.00
10/15/2004,14:06,1033.00,1033.75,1032.75,1033.25,1946,731,2677.00
10/15/2004,14:07,1033.50,1033.50,1032.75,1033.00,281,803,1084.00
10/15/2004,14:08,1033.00,1033.00,1032.25,1032.75,1525,4855,6380.00
10/15/2004,14:09,1032.75,1033.00,1032.50,1032.75,915,100,1015.00
10/15/2004,14:10,1032.75,1033.00,1032.25,1032.50,441,1267,1708.00
10/15/2004,14:11,1032.50,1032.75,1032.00,1032.75,1763,1899,3662.00
10/15/2004,14:12,1032.75,1033.00,1032.50,1032.75,622,760,1382.00
10/15/2004,14:13,1033.00,1033.25,1032.75,1033.25,815,575,1390.00
10/15/2004,14:14,1033.25,1033.50,1033.00,1033.25,1078,213,1291.00
10/15/2004,14:15,1033.00,1033.25,1033.00,1033.00,93,176,269.00
10/15/2004,14:16,1033.00,1033.25,1032.75,1033.25,416,275,691.00
10/15/2004,14:17,1033.25,1033.50,1033.25,1033.50,318,216,534.00
10/15/2004,14:18,1033.50,1034.00,1033.25,1033.75,1792,1023,2815.00
10/15/2004,14:19,1033.75,1033.75,1033.00,1033.00,166,589,755.00
10/15/2004,14:20,1033.00,1033.25,1032.75,1033.25,288,471,759.00
10/15/2004,14:21,1033.25,1033.75,1033.00,1033.50,589,61,650.00
10/15/2004,14:22,1033.50,1033.75,1033.25,1033.25,160,225,385.00
10/15/2004,14:23,1033.50,1033.75,1033.25,1033.50,277,449,726.00
10/15/2004,14:24,1033.50,1033.75,1033.00,1033.25,473,726,1199.00
10/15/2004,14:25,1033.25,1034.25,1033.00,1034.25,2780,136,2916.00
10/15/2004,14:26,1034.25,1034.25,1033.75,1034.00,613,604,1217.00
10/15/2004,14:27,1033.75,1034.00,1033.50,1033.75,1269,345,1614.00
10/15/2004,14:28,1033.75,1035.00,1033.75,1035.00,3973,275,4248.00
10/15/2004,14:29,1035.00,1035.25,1034.75,1035.25,2253,879,3132.00
10/15/2004,14:30,1035.50,1035.75,1035.00,1035.25,1723,1661,3384.00
10/15/2004,14:31,1035.50,1035.75,1035.25,1035.25,1047,615,1662.00
10/15/2004,14:32,1035.25,1035.25,1035.00,1035.00,88,1031,1119.00
10/15/2004,14:33,1035.00,1035.00,1034.25,1034.50,207,1332,1539.00
10/15/2004,14:34,1034.25,1034.50,1034.00,1034.00,121,1065,1186.00
10/15/2004,14:35,1034.25,1034.50,1034.00,1034.25,957,148,1105.00
10/15/2004,14:36,1034.50,1034.50,1034.00,1034.00,56,444,500.00
10/15/2004,14:37,1034.00,1034.25,1034.00,1034.25,50,469,519.00
10/15/2004,14:38,1034.25,1034.50,1034.00,1034.50,212,312,524.00
10/15/2004,14:39,1034.50,1034.75,1033.75,1034.00,690,698,1388.00
10/15/2004,14:40,1034.00,1034.25,1034.00,1034.25,38,431,469.00
10/15/2004,14:41,1034.00,1034.50,1033.75,1034.00,414,650,1064.00
10/15/2004,14:42,1033.75,1034.25,1033.75,1034.00,432,121,553.00
10/15/2004,14:43,1034.00,1034.25,1033.75,1034.25,315,18,333.00
10/15/2004,14:44,1034.25,1034.25,1033.25,1033.50,986,1940,2926.00
10/15/2004,14:45,1033.50,1033.75,1032.75,1033.00,1537,2359,3896.00
10/15/2004,14:46,1033.25,1033.50,1033.00,1033.25,403,220,623.00
10/15/2004,14:47,1033.25,1033.50,1033.00,1033.00,447,428,875.00
10/15/2004,14:48,1033.25,1033.25,1033.00,1033.00,831,310,1141.00
10/15/2004,14:49,1033.25,1033.25,1032.50,1032.75,818,1413,2231.00
10/15/2004,14:50,1033.00,1033.00,1032.75,1033.00,72,609,681.00
10/15/2004,14:51,1032.75,1033.50,1032.75,1033.50,1688,643,2331.00
10/15/2004,14:52,1033.50,1033.75,1033.25,1033.50,1153,613,1766.00
10/15/2004,14:53,1033.50,1033.75,1033.00,1033.75,1201,895,2096.00
10/15/2004,14:54,1033.75,1034.00,1033.25,1033.75,1382,846,2228.00
10/15/2004,14:55,1033.75,1034.00,1033.25,1033.75,576,566,1142.00
10/15/2004,14:56,1033.75,1034.25,1033.75,1034.00,1811,372,2183.00
10/15/2004,14:57,1034.00,1034.25,1033.75,1034.00,154,603,757.00
10/15/2004,14:58,1034.00,1034.00,1033.50,1033.75,220,797,1017.00
10/15/2004,14:59,1033.50,1034.00,1033.50,1033.75,1193,977,2170.00
10/15/2004,15:00,1033.75,1033.75,1033.00,1033.25,1230,1831,3061.00
10/15/2004,15:01,1033.50,1034.00,1033.00,1033.75,3571,3600,7171.00
10/15/2004,15:02,1033.75,1034.25,1033.50,1034.00,2339,327,2666.00
10/15/2004,15:03,1034.25,1034.25,1033.50,1034.00,811,1250,2061.00
10/15/2004,15:04,1034.00,1034.25,1034.00,1034.00,198,320,518.00
10/15/2004,15:05,1034.00,1034.25,1034.00,1034.25,208,287,495.00
10/15/2004,15:06,1034.00,1034.50,1033.75,1034.00,878,1226,2104.00
10/15/2004,15:07,1034.00,1034.50,1034.00,1034.50,1078,399,1477.00
10/15/2004,15:08,1034.50,1034.75,1034.00,1034.00,1017,2076,3093.00
10/15/2004,15:09,1034.00,1034.50,1033.75,1034.25,852,742,1594.00
10/15/2004,15:10,1034.25,1034.25,1034.00,1034.00,452,85,537.00
10/15/2004,15:11,1034.25,1034.25,1033.75,1033.75,1464,921,2385.00
10/15/2004,15:12,1034.00,1034.00,1033.50,1033.75,1006,923,1929.00
10/15/2004,15:13,1033.75,1033.75,1033.25,1033.50,1122,872,1994.00
10/15/2004,15:14,1033.50,1033.75,1033.25,1033.50,341,594,935.00
10/15/2004,15:15,1033.25,1034.00,1033.25,1033.75,2159,956,3115.00
10/15/2004,15:16,1034.00,1034.00,1033.75,1034.00,33,13,46.00
10/17/2004,17:01,1034.00,1034.75,1034.00,1034.75,296,11,307.00
10/17/2004,17:02,1034.75,1035.50,1034.75,1035.00,186,80,266.00
10/17/2004,17:03,1035.25,1035.50,1035.25,1035.25,46,1,47.00
10/17/2004,17:04,1035.25,1035.75,1035.25,1035.50,116,51,167.00
10/17/2004,17:05,1035.50,1035.75,1035.50,1035.50,1,121,122.00
10/17/2004,17:06,1035.50,1035.50,1035.50,1035.50,0,100,100.00
10/17/2004,17:07,1035.25,1035.75,1035.25,1035.50,186,18,204.00
10/17/2004,17:08,1035.25,1035.50,1035.25,1035.50,10,1,11.00
10/17/2004,17:09,1035.50,1035.50,1035.50,1035.50,3,0,3.00
10/17/2004,17:10,1035.50,1035.75,1035.50,1035.75,7,0,7.00
10/17/2004,17:11,1035.75,1035.75,1035.50,1035.50,1,5,6.00
10/17/2004,17:12,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/17/2004,17:14,1035.75,1035.75,1035.75,1035.75,24,0,24.00
10/17/2004,17:15,1035.50,1035.50,1035.25,1035.25,108,115,223.00
10/17/2004,17:16,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/17/2004,17:17,1035.50,1035.50,1035.50,1035.50,5,0,5.00
10/17/2004,17:18,1035.50,1035.50,1035.25,1035.50,2,1,3.00
10/17/2004,17:20,1035.50,1035.50,1035.50,1035.50,16,0,16.00
10/17/2004,17:21,1035.50,1035.75,1035.50,1035.75,35,0,35.00
10/17/2004,17:22,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/17/2004,17:24,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/17/2004,17:28,1035.50,1035.75,1035.50,1035.75,2,5,7.00
10/17/2004,17:29,1035.75,1035.75,1035.75,1035.75,11,0,11.00
10/17/2004,17:30,1035.75,1036.00,1035.75,1035.75,32,12,44.00
10/17/2004,17:31,1036.00,1036.00,1036.00,1036.00,11,0,11.00
10/17/2004,17:32,1036.00,1036.25,1036.00,1036.25,30,0,30.00
10/17/2004,17:33,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/17/2004,17:34,1036.25,1036.25,1036.25,1036.25,1,0,1.00
10/17/2004,17:35,1036.25,1036.25,1036.25,1036.25,100,0,100.00
10/17/2004,17:36,1036.25,1036.25,1036.00,1036.00,13,49,62.00
10/17/2004,17:37,1036.00,1036.00,1036.00,1036.00,0,58,58.00
10/17/2004,17:38,1036.00,1036.00,1036.00,1036.00,0,5,5.00
10/17/2004,17:40,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/17/2004,17:41,1036.00,1036.00,1035.75,1035.75,0,37,37.00
10/17/2004,17:42,1035.50,1035.75,1035.50,1035.75,5,3,8.00
10/17/2004,17:43,1035.50,1035.50,1035.50,1035.50,0,30,30.00
10/17/2004,17:44,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/17/2004,17:45,1035.25,1035.75,1035.25,1035.75,104,3,107.00
10/17/2004,17:46,1035.50,1035.50,1035.50,1035.50,0,22,22.00
10/17/2004,17:47,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/17/2004,17:49,1035.50,1035.50,1035.50,1035.50,0,40,40.00
10/17/2004,17:52,1035.50,1035.50,1035.50,1035.50,0,8,8.00
10/17/2004,17:53,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/17/2004,17:54,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/17/2004,17:55,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/17/2004,17:59,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/17/2004,18:01,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/17/2004,18:03,1035.75,1035.75,1035.50,1035.50,29,1,30.00
10/17/2004,18:04,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/17/2004,18:05,1035.75,1035.75,1035.75,1035.75,5,0,5.00
10/17/2004,18:06,1035.75,1035.75,1035.75,1035.75,6,0,6.00
10/17/2004,18:07,1035.75,1035.75,1035.75,1035.75,15,0,15.00
10/17/2004,18:10,1035.75,1035.75,1035.75,1035.75,3,0,3.00
10/17/2004,18:13,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/17/2004,18:18,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/17/2004,18:20,1035.50,1035.50,1035.50,1035.50,0,12,12.00
10/17/2004,18:21,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/17/2004,18:23,1035.75,1035.75,1035.50,1035.75,2,5,7.00
10/17/2004,18:26,1035.50,1035.50,1035.50,1035.50,0,6,6.00
10/17/2004,18:28,1035.50,1035.50,1035.50,1035.50,0,6,6.00
10/17/2004,18:29,1035.50,1035.50,1035.50,1035.50,0,8,8.00
10/17/2004,18:32,1035.75,1035.75,1035.50,1035.50,3,2,5.00
10/17/2004,18:33,1035.50,1035.50,1035.50,1035.50,0,4,4.00
10/17/2004,18:34,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/17/2004,18:35,1035.50,1035.50,1035.25,1035.25,0,17,17.00
10/17/2004,18:37,1035.50,1035.50,1035.50,1035.50,9,0,9.00
10/17/2004,18:40,1035.75,1035.75,1035.50,1035.50,2,2,4.00
10/17/2004,18:43,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/17/2004,18:55,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/17/2004,18:57,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/17/2004,18:58,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/17/2004,18:59,1035.50,1035.50,1035.50,1035.50,0,33,33.00
10/17/2004,19:01,1035.50,1035.75,1035.50,1035.75,2,2,4.00
10/17/2004,19:06,1035.50,1035.50,1035.50,1035.50,0,36,36.00
10/17/2004,19:07,1035.50,1035.50,1035.50,1035.50,0,7,7.00
10/17/2004,19:09,1035.50,1035.50,1035.50,1035.50,0,55,55.00
10/17/2004,19:10,1035.50,1035.50,1035.50,1035.50,0,151,151.00
10/17/2004,19:18,1035.75,1035.75,1035.75,1035.75,4,0,4.00
10/17/2004,19:21,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/17/2004,19:22,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/17/2004,19:25,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/17/2004,19:26,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/17/2004,19:29,1035.50,1035.75,1035.50,1035.75,3,5,8.00
10/17/2004,19:31,1035.50,1035.50,1035.50,1035.50,0,94,94.00
10/17/2004,19:32,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/17/2004,19:33,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/17/2004,19:34,1035.25,1035.50,1035.25,1035.50,2,4,6.00
10/17/2004,19:35,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/17/2004,19:36,1035.25,1035.25,1035.25,1035.25,0,70,70.00
10/17/2004,19:37,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/17/2004,19:41,1035.25,1035.25,1035.25,1035.25,0,61,61.00
10/17/2004,19:42,1035.25,1035.25,1035.25,1035.25,0,6,6.00
10/17/2004,19:43,1035.25,1035.25,1035.25,1035.25,0,27,27.00
10/17/2004,19:44,1035.00,1035.25,1035.00,1035.25,30,11,41.00
10/17/2004,19:45,1035.25,1035.25,1035.25,1035.25,7,0,7.00
10/17/2004,19:46,1035.25,1035.25,1035.25,1035.25,3,0,3.00
10/17/2004,19:47,1035.25,1035.25,1035.25,1035.25,5,0,5.00
10/17/2004,19:48,1035.50,1035.50,1035.25,1035.25,1,5,6.00
10/17/2004,19:49,1035.25,1035.25,1035.25,1035.25,0,3,3.00
10/17/2004,19:53,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/17/2004,19:54,1035.50,1035.75,1035.50,1035.75,37,0,37.00
10/17/2004,19:56,1035.50,1035.50,1035.50,1035.50,0,6,6.00
10/17/2004,19:58,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/17/2004,20:00,1035.75,1035.75,1035.75,1035.75,36,0,36.00
10/17/2004,20:01,1035.75,1035.75,1035.75,1035.75,8,0,8.00
10/17/2004,20:02,1035.75,1035.75,1035.75,1035.75,11,0,11.00
10/17/2004,20:03,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/17/2004,20:04,1035.50,1035.50,1035.50,1035.50,0,11,11.00
10/17/2004,20:09,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/17/2004,20:10,1035.50,1035.50,1035.50,1035.50,0,12,12.00
10/17/2004,20:11,1035.75,1035.75,1035.75,1035.75,5,0,5.00
10/17/2004,20:13,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/17/2004,20:14,1035.50,1035.75,1035.50,1035.50,5,10,15.00
10/17/2004,20:16,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/17/2004,20:19,1035.75,1035.75,1035.75,1035.75,43,0,43.00
10/17/2004,20:20,1036.00,1036.00,1036.00,1036.00,106,0,106.00
10/17/2004,20:21,1036.00,1036.00,1036.00,1036.00,20,0,20.00
10/17/2004,20:22,1036.00,1036.00,1036.00,1036.00,4,0,4.00
10/17/2004,20:23,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/17/2004,20:26,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/17/2004,20:31,1036.25,1036.25,1036.00,1036.00,2,22,24.00
10/17/2004,20:32,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/17/2004,20:33,1036.00,1036.00,1036.00,1036.00,0,6,6.00
10/17/2004,20:34,1036.00,1036.00,1036.00,1036.00,0,10,10.00
10/17/2004,20:35,1036.00,1036.00,1036.00,1036.00,0,14,14.00
10/17/2004,20:36,1036.00,1036.00,1036.00,1036.00,0,21,21.00
10/17/2004,20:37,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/17/2004,20:38,1036.00,1036.00,1036.00,1036.00,0,50,50.00
10/17/2004,20:40,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/17/2004,20:41,1035.75,1035.75,1035.75,1035.75,0,5,5.00
10/17/2004,20:42,1035.75,1035.75,1035.75,1035.75,0,12,12.00
10/17/2004,20:43,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/17/2004,20:44,1035.50,1035.50,1035.50,1035.50,0,60,60.00
10/17/2004,20:46,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/17/2004,20:47,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/17/2004,20:48,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/17/2004,20:49,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/17/2004,20:53,1035.25,1035.25,1035.25,1035.25,0,2,2.00
10/17/2004,20:54,1035.25,1035.25,1035.25,1035.25,0,2,2.00
10/17/2004,20:56,1035.25,1035.25,1035.25,1035.25,0,2,2.00
10/17/2004,20:57,1035.25,1035.25,1034.75,1034.75,0,82,82.00
10/17/2004,20:58,1035.00,1035.00,1035.00,1035.00,3,0,3.00
10/17/2004,20:59,1035.00,1035.00,1035.00,1035.00,26,0,26.00
10/17/2004,21:00,1034.75,1035.00,1034.75,1035.00,7,1,8.00
10/17/2004,21:01,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/17/2004,21:03,1035.00,1035.00,1035.00,1035.00,8,0,8.00
10/17/2004,21:05,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/17/2004,21:06,1035.25,1035.25,1035.00,1035.00,1,2,3.00
10/17/2004,21:08,1035.25,1035.25,1035.25,1035.25,10,0,10.00
10/17/2004,21:12,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/17/2004,21:15,1035.25,1035.25,1035.00,1035.00,4,10,14.00
10/17/2004,21:16,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/17/2004,21:17,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/17/2004,21:18,1035.00,1035.00,1035.00,1035.00,0,16,16.00
10/17/2004,21:19,1035.00,1035.00,1035.00,1035.00,0,5,5.00
10/17/2004,21:20,1035.00,1035.00,1035.00,1035.00,0,3,3.00
10/17/2004,21:21,1035.00,1035.00,1034.75,1035.00,27,2,29.00
10/17/2004,21:23,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/17/2004,21:25,1034.75,1035.00,1034.75,1035.00,1,1,2.00
10/17/2004,21:26,1035.00,1035.00,1034.50,1034.50,54,140,194.00
10/17/2004,21:27,1034.75,1034.75,1034.75,1034.75,216,0,216.00
10/17/2004,21:28,1034.75,1035.00,1034.50,1034.75,28,1,29.00
10/17/2004,21:29,1034.75,1034.75,1034.75,1034.75,5,0,5.00
10/17/2004,21:30,1034.75,1034.75,1034.75,1034.75,7,0,7.00
10/17/2004,21:31,1034.75,1034.75,1034.75,1034.75,4,0,4.00
10/17/2004,21:32,1034.75,1034.75,1034.75,1034.75,24,0,24.00
10/17/2004,21:33,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/17/2004,21:34,1034.75,1034.75,1034.50,1034.75,4,1,5.00
10/17/2004,21:35,1034.75,1034.75,1034.75,1034.75,4,0,4.00
10/17/2004,21:36,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/17/2004,21:37,1035.00,1035.00,1034.50,1034.75,153,2,155.00
10/17/2004,21:38,1034.50,1034.75,1034.50,1034.75,3,1,4.00
10/17/2004,21:39,1034.75,1034.75,1034.50,1034.75,33,1,34.00
10/17/2004,21:40,1034.75,1034.75,1034.50,1034.75,4,1,5.00
10/17/2004,21:41,1035.00,1035.00,1034.75,1035.00,93,1,94.00
10/17/2004,21:42,1035.00,1035.00,1034.75,1034.75,7,1,8.00
10/17/2004,21:43,1034.75,1034.75,1034.50,1034.50,7,41,48.00
10/17/2004,21:44,1034.50,1034.75,1034.50,1034.50,2,6,8.00
10/17/2004,21:45,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/17/2004,21:46,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/17/2004,21:47,1034.75,1034.75,1034.50,1034.50,0,3,3.00
10/17/2004,21:49,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/17/2004,21:50,1034.75,1035.00,1034.75,1035.00,26,0,26.00
10/17/2004,21:51,1035.00,1035.00,1035.00,1035.00,106,0,106.00
10/17/2004,21:52,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/17/2004,21:53,1035.00,1035.00,1034.75,1034.75,75,2,77.00
10/17/2004,21:55,1034.75,1034.75,1034.75,1034.75,0,40,40.00
10/17/2004,21:56,1034.75,1034.75,1034.75,1034.75,0,10,10.00
10/17/2004,21:57,1034.75,1035.00,1034.75,1035.00,1,1,2.00
10/17/2004,21:58,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/17/2004,21:59,1035.00,1035.25,1035.00,1035.00,22,1,23.00
10/17/2004,22:00,1035.00,1035.00,1035.00,1035.00,0,6,6.00
10/17/2004,22:01,1035.00,1035.00,1035.00,1035.00,0,4,4.00
10/17/2004,22:03,1035.25,1035.25,1035.25,1035.25,40,0,40.00
10/17/2004,22:08,1035.00,1035.00,1035.00,1035.00,0,2,2.00
10/17/2004,22:09,1035.00,1035.00,1035.00,1035.00,0,5,5.00
10/17/2004,22:11,1035.00,1035.00,1035.00,1035.00,0,2,2.00
10/17/2004,22:12,1035.00,1035.00,1035.00,1035.00,0,2,2.00
10/17/2004,22:13,1035.25,1035.25,1035.25,1035.25,1,0,1.00
10/17/2004,22:15,1035.25,1035.25,1035.25,1035.25,1,0,1.00
10/17/2004,22:16,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/17/2004,22:18,1035.00,1035.00,1035.00,1035.00,0,52,52.00
10/17/2004,22:19,1035.00,1035.00,1035.00,1035.00,0,5,5.00
10/17/2004,22:20,1035.00,1035.00,1035.00,1035.00,0,2,2.00
10/17/2004,22:21,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/17/2004,22:26,1034.75,1034.75,1034.75,1034.75,0,27,27.00
10/17/2004,22:31,1035.00,1035.00,1035.00,1035.00,25,0,25.00
10/17/2004,22:32,1035.00,1035.00,1035.00,1035.00,5,0,5.00
10/17/2004,22:33,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/17/2004,22:34,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/17/2004,22:35,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/17/2004,22:37,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/17/2004,22:40,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/17/2004,22:41,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/17/2004,22:45,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/17/2004,22:46,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/17/2004,22:47,1034.75,1034.75,1034.75,1034.75,0,5,5.00
10/17/2004,22:48,1034.75,1034.75,1034.75,1034.75,0,41,41.00
10/17/2004,22:52,1034.50,1034.50,1034.25,1034.25,0,17,17.00
10/17/2004,22:54,1034.25,1034.25,1034.00,1034.00,0,53,53.00
10/17/2004,22:56,1034.00,1034.00,1034.00,1034.00,0,2,2.00
10/17/2004,23:02,1034.00,1034.00,1034.00,1034.00,0,2,2.00
10/17/2004,23:03,1034.25,1034.25,1034.25,1034.25,7,0,7.00
10/17/2004,23:04,1034.25,1034.25,1034.00,1034.00,2,5,7.00
10/17/2004,23:05,1034.00,1034.00,1034.00,1034.00,0,31,31.00
10/17/2004,23:07,1033.75,1033.75,1033.75,1033.75,0,28,28.00
10/17/2004,23:08,1033.75,1033.75,1033.75,1033.75,0,1,1.00
10/17/2004,23:09,1033.75,1033.75,1033.75,1033.75,0,1,1.00
10/17/2004,23:10,1033.75,1033.75,1033.75,1033.75,0,4,4.00
10/17/2004,23:11,1033.75,1033.75,1033.75,1033.75,0,5,5.00
10/17/2004,23:12,1033.75,1033.75,1033.75,1033.75,0,17,17.00
10/17/2004,23:13,1033.75,1033.75,1033.75,1033.75,0,4,4.00
10/17/2004,23:14,1033.75,1033.75,1033.75,1033.75,0,1,1.00
10/17/2004,23:15,1033.75,1033.75,1033.75,1033.75,0,3,3.00
10/17/2004,23:16,1033.50,1033.50,1033.50,1033.50,0,6,6.00
10/17/2004,23:18,1033.75,1033.75,1033.75,1033.75,2,0,2.00
10/17/2004,23:19,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/17/2004,23:20,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/17/2004,23:23,1033.50,1033.75,1033.50,1033.75,51,7,58.00
10/17/2004,23:24,1033.75,1033.75,1033.75,1033.75,4,0,4.00
10/17/2004,23:25,1033.75,1033.75,1033.75,1033.75,4,0,4.00
10/17/2004,23:26,1033.50,1033.50,1033.50,1033.50,0,11,11.00
10/17/2004,23:27,1033.50,1033.50,1033.50,1033.50,0,3,3.00
10/17/2004,23:29,1033.50,1033.50,1033.50,1033.50,0,6,6.00
10/17/2004,23:30,1033.50,1033.50,1033.50,1033.50,0,3,3.00
10/17/2004,23:31,1033.50,1033.50,1033.50,1033.50,0,4,4.00
10/17/2004,23:32,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/17/2004,23:34,1033.75,1033.75,1033.75,1033.75,8,0,8.00
10/17/2004,23:35,1033.75,1033.75,1033.75,1033.75,35,0,35.00
10/17/2004,23:36,1033.75,1033.75,1033.50,1033.50,2,1,3.00
10/17/2004,23:42,1033.50,1033.50,1033.50,1033.50,0,15,15.00
10/17/2004,23:43,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/17/2004,23:44,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/17/2004,23:46,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/17/2004,23:47,1033.75,1033.75,1033.75,1033.75,3,0,3.00
10/17/2004,23:48,1033.75,1033.75,1033.75,1033.75,3,0,3.00
10/17/2004,23:49,1033.75,1033.75,1033.75,1033.75,50,0,50.00
10/17/2004,23:50,1033.75,1033.75,1033.75,1033.75,3,0,3.00
10/17/2004,23:51,1033.75,1033.75,1033.75,1033.75,60,0,60.00
10/17/2004,23:52,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/17/2004,23:54,1033.75,1033.75,1033.75,1033.75,2,0,2.00
10/17/2004,23:57,1033.50,1033.50,1033.50,1033.50,0,7,7.00
10/17/2004,23:59,1033.50,1033.50,1033.50,1033.50,0,6,6.00
10/18/2004,00:00,1033.50,1033.75,1033.50,1033.75,10,3,13.00
10/18/2004,00:09,1033.75,1033.75,1033.75,1033.75,11,0,11.00
10/18/2004,00:12,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/18/2004,00:13,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/18/2004,00:15,1033.75,1033.75,1033.50,1033.50,1,1,2.00
10/18/2004,00:17,1033.50,1033.50,1033.50,1033.50,0,5,5.00
10/18/2004,00:19,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/18/2004,00:28,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/18/2004,00:29,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/18/2004,00:37,1033.50,1033.50,1033.50,1033.50,0,5,5.00
10/18/2004,00:40,1033.50,1033.50,1033.50,1033.50,0,19,19.00
10/18/2004,00:41,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/18/2004,00:42,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/18/2004,00:45,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/18/2004,00:46,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/18/2004,00:47,1033.50,1033.50,1033.50,1033.50,14,0,14.00
10/18/2004,00:48,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/18/2004,00:53,1033.50,1033.50,1033.50,1033.50,7,0,7.00
10/18/2004,00:54,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/18/2004,00:56,1033.50,1033.50,1033.50,1033.50,3,0,3.00
10/18/2004,00:58,1033.50,1033.50,1033.50,1033.50,3,0,3.00
10/18/2004,00:59,1033.50,1033.50,1033.50,1033.50,3,0,3.00
10/18/2004,01:01,1033.75,1033.75,1033.75,1033.75,20,0,20.00
10/18/2004,01:02,1033.50,1033.75,1033.50,1033.75,1,1,2.00
10/18/2004,01:04,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/18/2004,01:05,1033.50,1033.50,1033.50,1033.50,0,3,3.00
10/18/2004,01:06,1033.50,1033.50,1033.50,1033.50,0,6,6.00
10/18/2004,01:07,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/18/2004,01:10,1033.50,1033.50,1033.50,1033.50,0,8,8.00
10/18/2004,01:11,1033.50,1033.50,1033.50,1033.50,0,5,5.00
10/18/2004,01:13,1033.50,1033.50,1033.50,1033.50,0,2,2.00
10/18/2004,01:14,1033.50,1033.50,1033.50,1033.50,0,9,9.00
10/18/2004,01:15,1033.50,1033.50,1033.50,1033.50,0,3,3.00
10/18/2004,01:17,1033.50,1033.50,1033.25,1033.25,0,3,3.00
10/18/2004,01:23,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/18/2004,01:26,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/18/2004,01:29,1033.25,1033.25,1033.25,1033.25,0,14,14.00
10/18/2004,01:30,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/18/2004,01:32,1033.50,1033.50,1033.50,1033.50,4,0,4.00
10/18/2004,01:33,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/18/2004,01:35,1033.50,1033.50,1033.50,1033.50,201,0,201.00
10/18/2004,01:36,1033.50,1033.50,1033.50,1033.50,51,0,51.00
10/18/2004,01:37,1033.50,1033.50,1033.50,1033.50,27,0,27.00
10/18/2004,01:41,1033.50,1033.50,1033.50,1033.50,31,0,31.00
10/18/2004,01:43,1033.50,1033.50,1033.50,1033.50,45,0,45.00
10/18/2004,01:46,1033.75,1033.75,1033.75,1033.75,9,0,9.00
10/18/2004,01:47,1033.75,1033.75,1033.75,1033.75,6,0,6.00
10/18/2004,01:48,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/18/2004,01:52,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/18/2004,01:54,1033.50,1033.50,1033.50,1033.50,0,20,20.00
10/18/2004,01:56,1033.50,1033.50,1033.50,1033.50,0,60,60.00
10/18/2004,01:58,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/18/2004,01:59,1033.50,1033.50,1033.25,1033.25,0,42,42.00
10/18/2004,02:00,1033.50,1033.50,1033.50,1033.50,49,0,49.00
10/18/2004,02:01,1033.50,1033.50,1033.25,1033.50,84,20,104.00
10/18/2004,02:02,1033.25,1033.50,1033.25,1033.50,63,1,64.00
10/18/2004,02:03,1033.50,1033.50,1033.50,1033.50,18,0,18.00
10/18/2004,02:04,1033.75,1033.75,1033.75,1033.75,72,0,72.00
10/18/2004,02:05,1033.75,1033.75,1033.75,1033.75,2,0,2.00
10/18/2004,02:06,1033.75,1033.75,1033.75,1033.75,30,0,30.00
10/18/2004,02:07,1033.75,1033.75,1033.75,1033.75,67,0,67.00
10/18/2004,02:09,1033.50,1033.50,1033.00,1033.25,37,164,201.00
10/18/2004,02:10,1033.25,1033.25,1033.00,1033.00,27,106,133.00
10/18/2004,02:11,1032.75,1032.75,1032.75,1032.75,0,72,72.00
10/18/2004,02:12,1032.75,1032.75,1032.75,1032.75,0,32,32.00
10/18/2004,02:13,1032.75,1032.75,1032.75,1032.75,0,27,27.00
10/18/2004,02:14,1032.75,1032.75,1032.75,1032.75,0,71,71.00
10/18/2004,02:15,1032.75,1032.75,1032.50,1032.50,0,29,29.00
10/18/2004,02:16,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/18/2004,02:17,1032.75,1033.00,1032.75,1033.00,110,0,110.00
10/18/2004,02:18,1033.00,1033.00,1033.00,1033.00,36,0,36.00
10/18/2004,02:19,1033.00,1033.00,1033.00,1033.00,25,0,25.00
10/18/2004,02:20,1033.00,1033.00,1032.75,1032.75,1,2,3.00
10/18/2004,02:21,1032.75,1032.75,1032.50,1032.50,0,8,8.00
10/18/2004,02:22,1032.50,1032.50,1032.50,1032.50,0,103,103.00
10/18/2004,02:23,1032.50,1032.50,1032.50,1032.50,0,3,3.00
10/18/2004,02:24,1032.50,1032.50,1032.25,1032.25,0,20,20.00
10/18/2004,02:25,1032.50,1032.50,1032.50,1032.50,165,0,165.00
10/18/2004,02:26,1032.50,1032.75,1032.50,1032.75,4,0,4.00
10/18/2004,02:27,1032.75,1032.75,1032.50,1032.75,2,104,106.00
10/18/2004,02:28,1032.50,1032.75,1032.50,1032.75,81,36,117.00
10/18/2004,02:29,1032.75,1032.75,1032.75,1032.75,14,0,14.00
10/18/2004,02:30,1032.75,1033.00,1032.75,1032.75,12,15,27.00
10/18/2004,02:31,1032.75,1033.25,1032.75,1033.25,53,38,91.00
10/18/2004,02:32,1033.25,1033.25,1033.25,1033.25,30,0,30.00
10/18/2004,02:33,1033.00,1033.00,1032.50,1032.50,36,285,321.00
10/18/2004,02:34,1032.50,1032.75,1032.50,1032.50,9,82,91.00
10/18/2004,02:35,1032.25,1032.50,1032.25,1032.50,12,8,20.00
10/18/2004,02:36,1032.50,1032.50,1032.50,1032.50,46,0,46.00
10/18/2004,02:37,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/18/2004,02:38,1032.50,1032.50,1032.50,1032.50,33,0,33.00
10/18/2004,02:39,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/18/2004,02:40,1032.50,1032.75,1032.50,1032.75,1,2,3.00
10/18/2004,02:41,1032.50,1032.50,1032.50,1032.50,0,39,39.00
10/18/2004,02:42,1032.50,1032.50,1032.25,1032.50,1,79,80.00
10/18/2004,02:43,1032.50,1032.50,1032.50,1032.50,30,0,30.00
10/18/2004,02:44,1032.50,1032.50,1032.50,1032.50,10,0,10.00
10/18/2004,02:45,1032.50,1032.50,1032.25,1032.25,31,15,46.00
10/18/2004,02:46,1032.25,1032.25,1032.00,1032.25,1,111,112.00
10/18/2004,02:47,1032.25,1032.25,1032.25,1032.25,34,0,34.00
10/18/2004,02:48,1032.25,1032.25,1032.00,1032.00,27,3,30.00
10/18/2004,02:49,1032.25,1032.25,1032.25,1032.25,57,0,57.00
10/18/2004,02:51,1032.00,1032.00,1032.00,1032.00,0,45,45.00
10/18/2004,02:53,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/18/2004,02:54,1032.25,1032.25,1032.00,1032.00,100,95,195.00
10/18/2004,02:56,1032.00,1032.00,1032.00,1032.00,0,24,24.00
10/18/2004,02:58,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/18/2004,02:59,1032.25,1032.25,1032.00,1032.00,43,10,53.00
10/18/2004,03:00,1032.00,1032.00,1031.50,1031.75,30,448,478.00
10/18/2004,03:01,1031.75,1032.00,1031.50,1031.75,50,63,113.00
10/18/2004,03:03,1031.75,1031.75,1031.25,1031.50,15,100,115.00
10/18/2004,03:04,1031.50,1031.50,1031.50,1031.50,7,0,7.00
10/18/2004,03:05,1031.50,1031.50,1031.25,1031.25,3,1,4.00
10/18/2004,03:06,1031.25,1031.25,1030.75,1031.00,20,307,327.00
10/18/2004,03:07,1031.00,1031.00,1030.75,1031.00,140,3,143.00
10/18/2004,03:08,1031.00,1031.25,1031.00,1031.25,28,0,28.00
10/18/2004,03:10,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/18/2004,03:11,1031.00,1031.25,1030.75,1031.25,6,88,94.00
10/18/2004,03:12,1031.25,1031.25,1031.25,1031.25,15,0,15.00
10/18/2004,03:13,1031.25,1031.25,1031.25,1031.25,2,0,2.00
10/18/2004,03:14,1031.25,1031.25,1031.00,1031.00,10,37,47.00
10/18/2004,03:15,1031.00,1031.00,1031.00,1031.00,0,15,15.00
10/18/2004,03:16,1030.75,1031.00,1030.75,1031.00,2,60,62.00
10/18/2004,03:17,1031.00,1031.00,1030.75,1031.00,42,4,46.00
10/18/2004,03:18,1031.00,1031.00,1031.00,1031.00,4,0,4.00
10/18/2004,03:19,1031.00,1031.00,1031.00,1031.00,47,0,47.00
10/18/2004,03:21,1030.75,1030.75,1030.75,1030.75,0,104,104.00
10/18/2004,03:22,1030.50,1030.75,1030.50,1030.75,43,1,44.00
10/18/2004,03:23,1030.75,1031.00,1030.75,1030.75,19,15,34.00
10/18/2004,03:24,1031.00,1031.00,1030.75,1030.75,32,118,150.00
10/18/2004,03:25,1030.75,1030.75,1030.75,1030.75,0,37,37.00
10/18/2004,03:26,1031.00,1031.00,1030.75,1031.00,129,22,151.00
10/18/2004,03:27,1030.75,1030.75,1030.75,1030.75,0,31,31.00
10/18/2004,03:28,1030.75,1030.75,1030.75,1030.75,0,5,5.00
10/18/2004,03:29,1030.75,1030.75,1030.75,1030.75,0,3,3.00
10/18/2004,03:30,1030.50,1030.50,1029.75,1029.75,0,421,421.00
10/18/2004,03:31,1029.75,1030.00,1029.75,1029.75,47,11,58.00
10/18/2004,03:32,1029.75,1029.75,1029.50,1029.50,16,178,194.00
10/18/2004,03:33,1029.75,1029.75,1029.25,1029.50,59,155,214.00
10/18/2004,03:34,1029.50,1029.75,1029.50,1029.50,28,34,62.00
10/18/2004,03:35,1029.50,1029.75,1029.50,1029.75,13,272,285.00
10/18/2004,03:36,1029.50,1029.75,1029.50,1029.75,18,22,40.00
10/18/2004,03:37,1029.75,1029.75,1029.50,1029.75,45,25,70.00
10/18/2004,03:38,1029.50,1029.50,1029.50,1029.50,0,5,5.00
10/18/2004,03:39,1029.50,1029.50,1029.50,1029.50,0,61,61.00
10/18/2004,03:40,1029.25,1029.25,1029.00,1029.00,2,189,191.00
10/18/2004,03:41,1029.00,1029.00,1028.75,1028.75,40,105,145.00
10/18/2004,03:42,1028.50,1028.50,1028.00,1028.25,19,215,234.00
10/18/2004,03:43,1028.25,1028.25,1027.75,1028.25,169,144,313.00
10/18/2004,03:44,1028.25,1028.75,1028.25,1028.75,74,5,79.00
10/18/2004,03:45,1028.75,1028.75,1028.50,1028.75,7,1,8.00
10/18/2004,03:46,1028.75,1029.00,1028.75,1029.00,41,0,41.00
10/18/2004,03:47,1029.00,1029.25,1029.00,1029.25,198,0,198.00
10/18/2004,03:48,1029.25,1029.25,1029.25,1029.25,173,0,173.00
10/18/2004,03:49,1029.00,1029.25,1029.00,1029.25,9,1,10.00
10/18/2004,03:50,1029.25,1029.25,1029.00,1029.00,51,2,53.00
10/18/2004,03:51,1029.25,1029.25,1029.25,1029.25,34,0,34.00
10/18/2004,03:52,1029.25,1029.25,1029.00,1029.00,19,1,20.00
10/18/2004,03:53,1029.25,1029.50,1029.00,1029.50,53,2,55.00
10/18/2004,03:54,1029.50,1029.50,1029.50,1029.50,52,0,52.00
10/18/2004,03:55,1029.50,1029.75,1029.50,1029.50,74,1,75.00
10/18/2004,03:56,1029.50,1029.75,1029.50,1029.50,36,17,53.00
10/18/2004,03:57,1029.50,1029.75,1029.25,1029.75,8,20,28.00
10/18/2004,03:58,1029.75,1029.75,1029.75,1029.75,27,0,27.00
10/18/2004,03:59,1029.75,1029.75,1029.50,1029.75,33,24,57.00
10/18/2004,04:00,1029.75,1029.75,1029.50,1029.50,2,2,4.00
10/18/2004,04:01,1029.50,1029.50,1029.50,1029.50,0,201,201.00
10/18/2004,04:02,1029.25,1029.25,1029.00,1029.25,17,36,53.00
10/18/2004,04:03,1029.25,1029.25,1029.25,1029.25,23,0,23.00
10/18/2004,04:04,1029.25,1029.25,1029.00,1029.00,11,59,70.00
10/18/2004,04:05,1029.00,1029.25,1029.00,1029.25,3,13,16.00
10/18/2004,04:06,1029.25,1029.25,1029.25,1029.25,2,0,2.00
10/18/2004,04:09,1029.25,1029.25,1029.25,1029.25,1,0,1.00
10/18/2004,04:10,1029.25,1029.25,1029.25,1029.25,1,0,1.00
10/18/2004,04:11,1029.25,1029.25,1029.25,1029.25,12,0,12.00
10/18/2004,04:13,1029.25,1029.25,1029.25,1029.25,1,0,1.00
10/18/2004,04:14,1029.25,1029.25,1029.00,1029.25,39,2,41.00
10/18/2004,04:15,1029.25,1029.75,1029.25,1029.75,65,0,65.00
10/18/2004,04:16,1029.75,1029.75,1029.75,1029.75,3,0,3.00
10/18/2004,04:17,1029.50,1029.75,1029.50,1029.50,1,45,46.00
10/18/2004,04:18,1029.50,1029.50,1029.50,1029.50,0,1,1.00
10/18/2004,04:19,1029.50,1029.75,1029.50,1029.75,18,10,28.00
10/18/2004,04:20,1029.75,1029.75,1029.75,1029.75,1,0,1.00
10/18/2004,04:21,1029.75,1029.75,1029.50,1029.50,4,105,109.00
10/18/2004,04:22,1029.75,1029.75,1029.50,1029.50,2,34,36.00
10/18/2004,04:23,1029.50,1029.75,1029.50,1029.50,1,75,76.00
10/18/2004,04:25,1029.25,1029.25,1029.25,1029.25,0,45,45.00
10/18/2004,04:26,1029.00,1029.00,1028.75,1029.00,12,35,47.00
10/18/2004,04:27,1029.00,1029.00,1029.00,1029.00,5,0,5.00
10/18/2004,04:28,1029.00,1029.25,1029.00,1029.25,80,0,80.00
10/18/2004,04:29,1029.25,1029.25,1029.25,1029.25,3,0,3.00
10/18/2004,04:30,1029.00,1029.00,1029.00,1029.00,0,19,19.00
10/18/2004,04:31,1029.00,1029.00,1028.75,1028.75,0,24,24.00
10/18/2004,04:32,1028.75,1028.75,1028.75,1028.75,0,50,50.00
10/18/2004,04:33,1028.75,1029.00,1028.75,1029.00,2,1,3.00
10/18/2004,04:34,1028.75,1028.75,1028.75,1028.75,0,1,1.00
10/18/2004,04:35,1028.75,1029.25,1028.75,1029.00,83,7,90.00
10/18/2004,04:36,1029.00,1029.00,1029.00,1029.00,0,16,16.00
10/18/2004,04:37,1029.00,1029.00,1029.00,1029.00,0,5,5.00
10/18/2004,04:38,1029.00,1029.00,1029.00,1029.00,0,26,26.00
10/18/2004,04:39,1029.00,1029.00,1029.00,1029.00,0,30,30.00
10/18/2004,04:40,1029.25,1029.25,1029.25,1029.25,2,0,2.00
10/18/2004,04:41,1029.00,1029.25,1029.00,1029.25,1,1,2.00
10/18/2004,04:44,1029.25,1029.25,1029.25,1029.25,2,0,2.00
10/18/2004,04:45,1029.25,1029.25,1029.25,1029.25,3,0,3.00
10/18/2004,04:46,1029.25,1029.25,1029.25,1029.25,5,0,5.00
10/18/2004,04:47,1029.25,1029.50,1029.25,1029.50,71,0,71.00
10/18/2004,04:48,1029.50,1029.50,1029.50,1029.50,7,0,7.00
10/18/2004,04:49,1029.50,1029.75,1029.50,1029.75,62,1,63.00
10/18/2004,04:51,1029.75,1029.75,1029.75,1029.75,11,0,11.00
10/18/2004,04:52,1029.75,1029.75,1029.75,1029.75,28,0,28.00
10/18/2004,04:53,1029.75,1030.00,1029.75,1029.75,24,21,45.00
10/18/2004,04:54,1029.75,1029.75,1029.75,1029.75,0,4,4.00
10/18/2004,04:55,1029.50,1029.50,1029.50,1029.50,0,55,55.00
10/18/2004,04:56,1029.50,1029.50,1029.50,1029.50,0,10,10.00
10/18/2004,04:57,1029.25,1029.25,1029.00,1029.25,16,29,45.00
10/18/2004,04:58,1029.25,1029.50,1029.25,1029.25,10,9,19.00
10/18/2004,04:59,1029.25,1029.25,1029.25,1029.25,0,7,7.00
10/18/2004,05:00,1029.00,1029.00,1029.00,1029.00,0,1,1.00
10/18/2004,05:01,1029.25,1029.50,1029.25,1029.50,9,0,9.00
10/18/2004,05:02,1029.25,1029.25,1029.25,1029.25,0,7,7.00
10/18/2004,05:03,1029.00,1029.50,1029.00,1029.25,6,5,11.00
10/18/2004,05:05,1029.00,1029.00,1028.75,1028.75,0,53,53.00
10/18/2004,05:06,1028.75,1029.25,1028.75,1029.00,41,29,70.00
10/18/2004,05:07,1029.00,1029.00,1028.50,1028.75,8,41,49.00
10/18/2004,05:08,1028.75,1028.75,1028.25,1028.25,9,356,365.00
10/18/2004,05:09,1028.25,1028.50,1028.25,1028.50,64,23,87.00
10/18/2004,05:10,1028.50,1028.75,1028.25,1028.75,45,34,79.00
10/18/2004,05:11,1029.00,1029.00,1029.00,1029.00,2,0,2.00
10/18/2004,05:12,1029.00,1029.00,1028.75,1028.75,4,15,19.00
10/18/2004,05:13,1028.75,1028.75,1028.75,1028.75,0,21,21.00
10/18/2004,05:14,1028.75,1028.75,1028.75,1028.75,0,11,11.00
10/18/2004,05:15,1028.75,1029.00,1028.75,1029.00,6,20,26.00
10/18/2004,05:16,1029.00,1029.00,1028.75,1028.75,1,28,29.00
10/18/2004,05:17,1028.75,1029.00,1028.75,1029.00,11,24,35.00
10/18/2004,05:18,1029.00,1029.25,1029.00,1029.00,31,9,40.00
10/18/2004,05:19,1029.25,1029.50,1029.25,1029.25,152,49,201.00
10/18/2004,05:20,1029.50,1029.50,1029.50,1029.50,69,0,69.00
10/18/2004,05:21,1029.50,1029.75,1029.50,1029.50,98,17,115.00
10/18/2004,05:23,1029.50,1029.50,1029.50,1029.50,0,1,1.00
10/18/2004,05:24,1029.25,1029.25,1029.25,1029.25,0,70,70.00
10/18/2004,05:25,1029.50,1029.50,1029.50,1029.50,8,0,8.00
10/18/2004,05:26,1029.50,1029.50,1029.25,1029.25,29,12,41.00
10/18/2004,05:27,1029.50,1029.75,1029.50,1029.50,52,81,133.00
10/18/2004,05:28,1029.50,1029.50,1029.50,1029.50,0,6,6.00
10/18/2004,05:29,1029.25,1029.25,1029.25,1029.25,0,206,206.00
10/18/2004,05:30,1029.50,1029.50,1029.50,1029.50,2,0,2.00
10/18/2004,05:31,1029.50,1029.50,1029.50,1029.50,158,0,158.00
10/18/2004,05:32,1029.50,1029.50,1029.25,1029.25,25,11,36.00
10/18/2004,05:33,1029.25,1029.25,1029.00,1029.25,4,162,166.00
10/18/2004,05:35,1029.25,1029.50,1029.25,1029.50,54,0,54.00
10/18/2004,05:36,1029.50,1029.75,1029.50,1029.50,17,64,81.00
10/18/2004,05:37,1029.50,1029.75,1029.50,1029.50,1,10,11.00
10/18/2004,05:40,1029.50,1029.50,1029.50,1029.50,0,30,30.00
10/18/2004,05:41,1029.50,1029.50,1029.50,1029.50,0,1,1.00
10/18/2004,05:42,1029.75,1029.75,1029.75,1029.75,2,0,2.00
10/18/2004,05:43,1029.75,1030.00,1029.75,1029.75,47,1,48.00
10/18/2004,05:44,1029.75,1029.75,1029.75,1029.75,0,33,33.00
10/18/2004,05:45,1029.75,1030.00,1029.75,1030.00,1,10,11.00
10/18/2004,05:46,1030.00,1030.25,1030.00,1030.00,24,4,28.00
10/18/2004,05:47,1030.00,1030.00,1030.00,1030.00,0,5,5.00
10/18/2004,05:48,1030.00,1030.00,1030.00,1030.00,0,3,3.00
10/18/2004,05:51,1030.00,1030.25,1030.00,1030.00,1,17,18.00
10/18/2004,05:52,1030.00,1030.00,1029.75,1029.75,0,75,75.00
10/18/2004,05:54,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/18/2004,05:55,1030.00,1030.00,1030.00,1030.00,2,0,2.00
10/18/2004,05:56,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/18/2004,05:58,1030.00,1030.00,1030.00,1030.00,3,0,3.00
10/18/2004,05:59,1030.00,1030.00,1029.75,1029.75,4,6,10.00
10/18/2004,06:00,1030.00,1030.00,1030.00,1030.00,14,0,14.00
10/18/2004,06:01,1030.00,1030.00,1030.00,1030.00,9,0,9.00
10/18/2004,06:02,1030.00,1030.00,1030.00,1030.00,8,0,8.00
10/18/2004,06:03,1030.00,1030.25,1030.00,1030.25,73,0,73.00
10/18/2004,06:04,1030.25,1030.50,1030.25,1030.25,122,16,138.00
10/18/2004,06:05,1030.00,1030.25,1030.00,1030.25,2,38,40.00
10/18/2004,06:06,1030.25,1030.50,1030.25,1030.50,122,3,125.00
10/18/2004,06:07,1030.25,1030.25,1030.00,1030.25,1,202,203.00
10/18/2004,06:08,1030.25,1030.50,1030.25,1030.50,74,3,77.00
10/18/2004,06:09,1030.50,1031.00,1030.50,1030.75,166,64,230.00
10/18/2004,06:10,1030.75,1031.00,1030.75,1030.75,52,4,56.00
10/18/2004,06:11,1031.00,1031.00,1030.75,1031.00,142,1,143.00
10/18/2004,06:12,1031.00,1031.25,1031.00,1031.25,33,0,33.00
10/18/2004,06:13,1031.25,1031.25,1031.00,1031.00,5,14,19.00
10/18/2004,06:14,1030.75,1031.00,1030.75,1031.00,187,2,189.00
10/18/2004,06:15,1031.00,1031.00,1031.00,1031.00,15,0,15.00
10/18/2004,06:16,1031.00,1031.50,1031.00,1031.25,136,6,142.00
10/18/2004,06:17,1031.25,1031.25,1031.25,1031.25,0,3,3.00
10/18/2004,06:18,1031.25,1031.25,1031.00,1031.25,3,2,5.00
10/18/2004,06:19,1031.25,1031.25,1031.25,1031.25,8,0,8.00
10/18/2004,06:20,1031.00,1031.00,1031.00,1031.00,0,15,15.00
10/18/2004,06:21,1031.25,1031.25,1031.25,1031.25,50,0,50.00
10/18/2004,06:22,1031.25,1031.50,1031.25,1031.50,34,0,34.00
10/18/2004,06:23,1031.25,1031.50,1031.25,1031.50,6,8,14.00
10/18/2004,06:24,1031.50,1031.50,1031.25,1031.25,2,5,7.00
10/18/2004,06:25,1031.25,1031.25,1031.25,1031.25,0,36,36.00
10/18/2004,06:26,1031.25,1031.25,1031.25,1031.25,0,116,116.00
10/18/2004,06:27,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/18/2004,06:28,1031.00,1031.25,1031.00,1031.25,11,2,13.00
10/18/2004,06:29,1031.25,1031.25,1031.25,1031.25,18,0,18.00
10/18/2004,06:30,1031.25,1031.25,1031.00,1031.00,4,3,7.00
10/18/2004,06:31,1031.00,1031.00,1030.75,1030.75,0,63,63.00
10/18/2004,06:32,1030.75,1030.75,1030.50,1030.50,20,88,108.00
10/18/2004,06:33,1030.50,1030.50,1030.50,1030.50,0,26,26.00
10/18/2004,06:34,1030.50,1030.50,1030.50,1030.50,0,5,5.00
10/18/2004,06:35,1030.50,1030.75,1030.50,1030.75,18,37,55.00
10/18/2004,06:36,1030.50,1031.00,1030.50,1030.75,56,12,68.00
10/18/2004,06:37,1030.75,1030.75,1030.50,1030.50,1,7,8.00
10/18/2004,06:38,1030.75,1030.75,1030.75,1030.75,32,0,32.00
10/18/2004,06:39,1030.75,1031.00,1030.75,1030.75,31,12,43.00
10/18/2004,06:40,1030.75,1030.75,1030.75,1030.75,0,10,10.00
10/18/2004,06:41,1031.00,1031.00,1030.50,1030.50,2,51,53.00
10/18/2004,06:42,1030.50,1030.75,1030.50,1030.50,1,5,6.00
10/18/2004,06:43,1030.50,1030.75,1030.50,1030.50,4,10,14.00
10/18/2004,06:44,1030.50,1030.75,1030.50,1030.50,1,4,5.00
10/18/2004,06:45,1030.75,1030.75,1030.75,1030.75,5,0,5.00
10/18/2004,06:47,1030.75,1030.75,1030.50,1030.50,1,66,67.00
10/18/2004,06:48,1030.50,1030.50,1030.25,1030.50,2,6,8.00
10/18/2004,06:49,1030.50,1030.50,1030.50,1030.50,2,0,2.00
10/18/2004,06:50,1030.50,1030.50,1030.25,1030.50,6,2,8.00
10/18/2004,06:51,1030.50,1030.75,1030.50,1030.75,67,0,67.00
10/18/2004,06:52,1030.50,1030.75,1030.50,1030.50,1,54,55.00
10/18/2004,06:53,1030.50,1030.75,1030.50,1030.75,6,3,9.00
10/18/2004,06:54,1030.75,1030.75,1030.75,1030.75,2,0,2.00
10/18/2004,06:56,1030.75,1030.75,1030.75,1030.75,75,0,75.00
10/18/2004,06:57,1030.75,1031.00,1030.75,1031.00,14,2,16.00
10/18/2004,06:58,1031.00,1031.00,1030.75,1031.00,81,26,107.00
10/18/2004,06:59,1030.75,1031.00,1030.75,1030.75,56,11,67.00
10/18/2004,07:00,1031.00,1031.00,1031.00,1031.00,7,0,7.00
10/18/2004,07:01,1031.00,1031.00,1030.50,1030.50,3,163,166.00
10/18/2004,07:02,1030.50,1030.50,1030.50,1030.50,0,158,158.00
10/18/2004,07:03,1030.25,1030.75,1030.25,1030.75,30,1,31.00
10/18/2004,07:05,1030.75,1031.00,1030.75,1031.00,100,0,100.00
10/18/2004,07:06,1031.00,1031.00,1031.00,1031.00,2,0,2.00
10/18/2004,07:07,1031.00,1031.00,1031.00,1031.00,46,0,46.00
10/18/2004,07:08,1031.00,1031.00,1031.00,1031.00,2,0,2.00
10/18/2004,07:09,1031.00,1031.00,1031.00,1031.00,6,0,6.00
10/18/2004,07:11,1031.25,1031.25,1031.25,1031.25,223,0,223.00
10/18/2004,07:12,1031.25,1031.50,1031.25,1031.25,20,1,21.00
10/18/2004,07:13,1031.25,1031.50,1031.25,1031.50,251,152,403.00
10/18/2004,07:14,1031.75,1031.75,1031.50,1031.50,18,1,19.00
10/18/2004,07:15,1031.75,1031.75,1031.50,1031.50,212,104,316.00
10/18/2004,07:16,1031.50,1031.75,1031.25,1031.25,10,19,29.00
10/18/2004,07:17,1031.25,1031.25,1031.25,1031.25,0,10,10.00
10/18/2004,07:18,1031.25,1031.25,1031.00,1031.25,17,117,134.00
10/18/2004,07:19,1031.25,1031.25,1031.00,1031.25,5,1,6.00
10/18/2004,07:20,1031.25,1031.25,1031.25,1031.25,7,0,7.00
10/18/2004,07:21,1031.25,1031.50,1031.25,1031.25,48,15,63.00
10/18/2004,07:22,1031.00,1031.00,1030.75,1030.75,0,82,82.00
10/18/2004,07:23,1030.75,1031.00,1030.75,1031.00,11,9,20.00
10/18/2004,07:24,1030.75,1031.00,1030.75,1031.00,100,1,101.00
10/18/2004,07:25,1031.00,1031.00,1030.75,1031.00,48,2,50.00
10/18/2004,07:26,1030.75,1030.75,1030.75,1030.75,0,2,2.00
10/18/2004,07:27,1031.00,1031.00,1030.75,1030.75,165,2,167.00
10/18/2004,07:28,1031.00,1031.00,1030.75,1030.75,20,15,35.00
10/18/2004,07:29,1031.00,1031.00,1030.75,1030.75,17,177,194.00
10/18/2004,07:30,1030.50,1031.00,1030.50,1030.50,197,10,207.00
10/18/2004,07:31,1030.75,1030.75,1030.50,1030.50,1,3,4.00
10/18/2004,07:32,1030.50,1030.50,1030.50,1030.50,0,1,1.00
10/18/2004,07:33,1030.50,1030.50,1030.50,1030.50,0,6,6.00
10/18/2004,07:34,1030.50,1030.50,1030.50,1030.50,0,15,15.00
10/18/2004,07:35,1030.75,1030.75,1030.50,1030.50,1,1,2.00
10/18/2004,07:36,1030.75,1030.75,1030.50,1030.50,1,1,2.00
10/18/2004,07:37,1030.50,1030.50,1030.50,1030.50,0,4,4.00
10/18/2004,07:38,1030.50,1030.50,1030.25,1030.25,0,170,170.00
10/18/2004,07:39,1030.25,1030.25,1030.25,1030.25,0,394,394.00
10/18/2004,07:40,1030.25,1030.25,1030.00,1030.00,0,188,188.00
10/18/2004,07:41,1030.00,1030.25,1030.00,1030.25,135,1,136.00
10/18/2004,07:42,1030.25,1030.25,1030.00,1030.25,66,2,68.00
10/18/2004,07:43,1030.25,1030.25,1030.25,1030.25,84,0,84.00
10/18/2004,07:44,1030.25,1030.25,1030.00,1030.00,3,14,17.00
10/18/2004,07:45,1030.00,1030.00,1029.75,1029.75,1,270,271.00
10/18/2004,07:46,1029.75,1030.00,1029.50,1029.75,270,283,553.00
10/18/2004,07:47,1029.75,1029.75,1029.50,1029.50,179,13,192.00
10/18/2004,07:48,1029.50,1029.75,1029.50,1029.75,134,3,137.00
10/18/2004,07:49,1029.50,1029.75,1029.50,1029.75,157,5,162.00
10/18/2004,07:50,1029.75,1029.75,1029.50,1029.75,101,4,105.00
10/18/2004,07:51,1029.75,1029.75,1029.50,1029.75,125,4,129.00
10/18/2004,07:52,1029.75,1030.00,1029.75,1029.75,14,143,157.00
10/18/2004,07:53,1030.00,1030.00,1029.75,1030.00,14,138,152.00
10/18/2004,07:54,1030.00,1030.00,1029.75,1029.75,1,2,3.00
10/18/2004,07:55,1029.75,1030.00,1029.75,1030.00,6,230,236.00
10/18/2004,07:56,1030.00,1030.25,1030.00,1030.00,295,261,556.00
10/18/2004,07:57,1030.00,1030.25,1029.75,1030.00,13,44,57.00
10/18/2004,07:58,1030.00,1030.25,1030.00,1030.00,48,54,102.00
10/18/2004,07:59,1030.00,1030.25,1030.00,1030.25,33,2,35.00
10/18/2004,08:00,1030.25,1030.25,1030.00,1030.25,24,122,146.00
10/18/2004,08:01,1030.25,1030.25,1030.25,1030.25,10,0,10.00
10/18/2004,08:02,1030.25,1030.25,1030.00,1030.25,58,101,159.00
10/18/2004,08:03,1030.00,1030.25,1030.00,1030.00,2,31,33.00
10/18/2004,08:04,1030.00,1030.00,1030.00,1030.00,0,178,178.00
10/18/2004,08:05,1029.75,1030.00,1029.75,1030.00,7,4,11.00
10/18/2004,08:06,1029.75,1029.75,1029.75,1029.75,0,253,253.00
10/18/2004,08:07,1029.75,1029.75,1029.75,1029.75,0,97,97.00
10/18/2004,08:08,1030.00,1030.00,1029.75,1029.75,2,98,100.00
10/18/2004,08:09,1029.75,1029.75,1029.50,1029.50,0,20,20.00
10/18/2004,08:10,1029.50,1029.75,1029.50,1029.75,3,3,6.00
10/18/2004,08:11,1029.75,1030.00,1029.75,1029.75,217,2,219.00
10/18/2004,08:12,1030.00,1030.00,1030.00,1030.00,6,0,6.00
10/18/2004,08:13,1030.00,1030.00,1029.75,1030.00,77,1,78.00
10/18/2004,08:14,1030.00,1030.00,1030.00,1030.00,98,0,98.00
10/18/2004,08:15,1030.00,1030.00,1029.75,1030.00,90,2,92.00
10/18/2004,08:16,1030.00,1030.00,1029.75,1029.75,2,47,49.00
10/18/2004,08:17,1030.00,1030.00,1029.75,1030.00,6,13,19.00
10/18/2004,08:18,1030.00,1030.00,1030.00,1030.00,170,0,170.00
10/18/2004,08:19,1030.00,1030.25,1030.00,1030.00,9,1,10.00
10/18/2004,08:20,1030.25,1030.25,1030.00,1030.00,15,2,17.00
10/18/2004,08:21,1030.00,1030.25,1030.00,1030.25,62,120,182.00
10/18/2004,08:22,1030.25,1030.25,1030.25,1030.25,104,0,104.00
10/18/2004,08:23,1030.25,1030.25,1030.00,1030.00,365,4,369.00
10/18/2004,08:24,1030.00,1030.25,1030.00,1030.25,34,9,43.00
10/18/2004,08:25,1030.25,1030.25,1030.25,1030.25,31,0,31.00
10/18/2004,08:26,1030.25,1030.25,1030.00,1030.00,7,61,68.00
10/18/2004,08:27,1030.25,1030.25,1030.00,1030.25,114,2,116.00
10/18/2004,08:28,1030.00,1030.50,1030.00,1030.25,159,32,191.00
10/18/2004,08:29,1030.25,1030.50,1030.25,1030.25,103,170,273.00
10/18/2004,08:30,1030.25,1030.75,1030.25,1030.50,406,94,500.00
10/18/2004,08:31,1030.50,1031.25,1030.25,1031.25,2677,640,3317.00
10/18/2004,08:32,1031.00,1031.25,1030.50,1030.75,887,1424,2311.00
10/18/2004,08:33,1030.75,1031.00,1030.50,1030.75,540,1022,1562.00
10/18/2004,08:34,1030.75,1031.25,1030.75,1031.25,883,750,1633.00
10/18/2004,08:35,1031.25,1031.75,1031.00,1031.75,1651,966,2617.00
10/18/2004,08:36,1031.50,1031.75,1031.00,1031.25,1655,1179,2834.00
10/18/2004,08:37,1031.25,1031.50,1031.00,1031.50,661,1167,1828.00
10/18/2004,08:38,1031.50,1032.50,1031.25,1032.25,3237,710,3947.00
10/18/2004,08:39,1032.25,1032.25,1032.00,1032.00,1622,132,1754.00
10/18/2004,08:40,1032.00,1032.25,1031.50,1032.00,404,2382,2786.00
10/18/2004,08:41,1032.00,1032.00,1031.25,1031.25,530,1870,2400.00
10/18/2004,08:42,1031.50,1031.50,1030.75,1031.00,944,1332,2276.00
10/18/2004,08:43,1031.00,1031.50,1030.75,1031.25,665,788,1453.00
10/18/2004,08:44,1031.25,1031.50,1030.75,1030.75,543,1381,1924.00
10/18/2004,08:45,1030.75,1031.00,1030.75,1030.75,136,294,430.00
10/18/2004,08:46,1031.00,1031.25,1030.75,1030.75,941,763,1704.00
10/18/2004,08:47,1031.00,1031.00,1030.50,1031.00,607,1157,1764.00
10/18/2004,08:48,1031.00,1031.75,1031.00,1031.50,1324,315,1639.00
10/18/2004,08:49,1031.75,1031.75,1031.25,1031.50,347,508,855.00
10/18/2004,08:50,1031.50,1032.00,1031.25,1031.50,2479,889,3368.00
10/18/2004,08:51,1031.75,1031.75,1031.50,1031.75,993,515,1508.00
10/18/2004,08:52,1031.75,1032.00,1031.50,1031.75,516,651,1167.00
10/18/2004,08:53,1031.75,1032.00,1031.50,1031.50,546,813,1359.00
10/18/2004,08:54,1031.75,1031.75,1031.25,1031.25,95,589,684.00
10/18/2004,08:55,1031.50,1031.50,1031.00,1031.00,302,1119,1421.00
10/18/2004,08:56,1031.00,1031.75,1031.00,1031.75,737,435,1172.00
10/18/2004,08:57,1031.50,1032.25,1031.50,1032.00,1463,80,1543.00
10/18/2004,08:58,1032.25,1033.00,1032.00,1032.50,2559,1461,4020.00
10/18/2004,08:59,1032.75,1032.75,1032.50,1032.75,568,106,674.00
10/18/2004,09:00,1032.75,1033.00,1032.75,1033.00,2202,887,3089.00
10/18/2004,09:01,1033.00,1033.25,1032.75,1033.00,1446,593,2039.00
10/18/2004,09:02,1033.00,1033.00,1032.50,1032.75,836,1591,2427.00
10/18/2004,09:03,1032.75,1033.00,1032.50,1033.00,417,644,1061.00
10/18/2004,09:04,1032.75,1033.00,1032.75,1033.00,997,202,1199.00
10/18/2004,09:05,1033.00,1033.50,1032.75,1033.25,2116,579,2695.00
10/18/2004,09:06,1033.25,1033.75,1033.00,1033.50,2913,1387,4300.00
10/18/2004,09:07,1033.25,1033.75,1033.25,1033.50,1362,527,1889.00
10/18/2004,09:08,1033.50,1034.00,1033.00,1033.00,1226,1533,2759.00
10/18/2004,09:09,1033.00,1033.25,1033.00,1033.00,322,129,451.00
10/18/2004,09:10,1033.00,1033.25,1032.75,1033.00,741,678,1419.00
10/18/2004,09:11,1033.00,1033.25,1033.00,1033.25,299,44,343.00
10/18/2004,09:12,1033.25,1033.25,1032.75,1033.00,536,1182,1718.00
10/18/2004,09:13,1032.75,1033.50,1032.75,1033.25,1069,948,2017.00
10/18/2004,09:14,1033.25,1033.75,1033.00,1033.50,1606,364,1970.00
10/18/2004,09:15,1033.25,1033.75,1033.00,1033.00,637,812,1449.00
10/18/2004,09:16,1033.00,1033.25,1032.25,1032.50,582,3117,3699.00
10/18/2004,09:17,1032.75,1033.00,1032.50,1032.75,506,385,891.00
10/18/2004,09:18,1032.75,1033.00,1032.25,1032.25,202,1671,1873.00
10/18/2004,09:19,1032.50,1032.75,1032.00,1032.25,668,834,1502.00
10/18/2004,09:20,1032.25,1032.25,1032.00,1032.00,361,439,800.00
10/18/2004,09:21,1032.00,1032.25,1031.50,1032.00,517,2253,2770.00
10/18/2004,09:22,1031.75,1032.00,1031.75,1031.75,61,203,264.00
10/18/2004,09:23,1031.75,1032.00,1031.75,1031.75,27,183,210.00
10/18/2004,09:24,1031.75,1032.00,1031.75,1032.00,868,523,1391.00
10/18/2004,09:25,1031.75,1032.50,1031.75,1032.50,1512,1102,2614.00
10/18/2004,09:26,1032.25,1032.50,1032.25,1032.50,1440,363,1803.00
10/18/2004,09:27,1032.50,1032.75,1032.25,1032.25,928,310,1238.00
10/18/2004,09:28,1032.50,1032.50,1031.75,1031.75,233,1276,1509.00
10/18/2004,09:29,1031.75,1032.00,1031.75,1031.75,179,611,790.00
10/18/2004,09:30,1031.75,1032.25,1031.75,1032.00,377,685,1062.00
10/18/2004,09:31,1032.25,1032.50,1032.00,1032.00,821,327,1148.00
10/18/2004,09:32,1032.00,1032.25,1031.75,1031.75,114,1376,1490.00
10/18/2004,09:33,1031.75,1032.25,1031.75,1032.25,86,155,241.00
10/18/2004,09:34,1032.00,1033.00,1032.00,1033.00,3238,461,3699.00
10/18/2004,09:35,1033.00,1033.00,1032.75,1033.00,291,588,879.00
10/18/2004,09:36,1033.00,1033.25,1032.75,1032.75,1598,1248,2846.00
10/18/2004,09:37,1032.75,1033.25,1032.75,1033.00,332,556,888.00
10/18/2004,09:38,1033.00,1033.00,1032.75,1032.75,44,685,729.00
10/18/2004,09:39,1033.00,1033.00,1032.25,1032.25,812,1043,1855.00
10/18/2004,09:40,1032.25,1033.00,1032.25,1032.75,465,272,737.00
10/18/2004,09:41,1032.75,1032.75,1032.50,1032.75,48,991,1039.00
10/18/2004,09:42,1032.75,1032.75,1032.00,1032.25,210,1318,1528.00
10/18/2004,09:43,1032.25,1032.25,1031.25,1031.50,599,2350,2949.00
10/18/2004,09:44,1031.25,1031.50,1030.75,1031.00,410,1937,2347.00
10/18/2004,09:45,1031.25,1031.25,1031.00,1031.25,72,166,238.00
10/18/2004,09:46,1031.25,1031.25,1031.00,1031.25,192,226,418.00
10/18/2004,09:47,1031.00,1031.25,1030.50,1030.75,209,1063,1272.00
10/18/2004,09:48,1030.75,1031.00,1030.50,1030.50,471,731,1202.00
10/18/2004,09:49,1030.75,1030.75,1029.75,1030.00,498,2493,2991.00
10/18/2004,09:50,1030.00,1030.00,1029.25,1029.25,1125,2214,3339.00
10/18/2004,09:51,1029.50,1029.75,1028.75,1029.25,679,2553,3232.00
10/18/2004,09:52,1029.25,1029.75,1029.00,1029.75,2624,382,3006.00
10/18/2004,09:53,1029.50,1029.75,1029.25,1029.25,176,1216,1392.00
10/18/2004,09:54,1029.50,1030.00,1029.25,1030.00,2337,100,2437.00
10/18/2004,09:55,1030.00,1030.25,1029.75,1029.75,1047,831,1878.00
10/18/2004,09:56,1030.00,1030.00,1029.75,1030.00,45,63,108.00
10/18/2004,09:57,1029.75,1030.00,1029.75,1029.75,104,170,274.00
10/18/2004,09:58,1029.75,1030.00,1029.50,1029.75,171,869,1040.00
10/18/2004,09:59,1029.75,1029.75,1029.50,1029.50,91,73,164.00
10/18/2004,10:00,1029.75,1029.75,1029.00,1029.00,239,2078,2317.00
10/18/2004,10:01,1029.25,1029.25,1028.50,1028.50,87,3325,3412.00
10/18/2004,10:02,1028.50,1029.25,1028.50,1029.25,684,467,1151.00
10/18/2004,10:03,1029.25,1029.25,1028.50,1028.75,521,1422,1943.00
10/18/2004,10:04,1028.50,1029.25,1028.50,1029.25,1165,592,1757.00
10/18/2004,10:05,1029.25,1029.50,1029.25,1029.50,1401,34,1435.00
10/18/2004,10:06,1029.50,1029.75,1029.00,1029.25,1368,1203,2571.00
10/18/2004,10:07,1029.25,1029.50,1029.25,1029.50,332,247,579.00
10/18/2004,10:08,1029.25,1029.75,1029.25,1029.75,1481,41,1522.00
10/18/2004,10:09,1029.75,1029.75,1029.25,1029.25,266,1129,1395.00
10/18/2004,10:10,1029.25,1029.50,1029.25,1029.25,48,90,138.00
10/18/2004,10:11,1029.50,1030.00,1029.25,1030.00,1202,36,1238.00
10/18/2004,10:12,1030.00,1030.00,1029.50,1029.75,313,635,948.00
10/18/2004,10:13,1029.75,1030.00,1029.50,1029.75,644,49,693.00
10/18/2004,10:14,1030.00,1030.00,1029.50,1029.75,988,309,1297.00
10/18/2004,10:15,1029.75,1030.00,1029.50,1030.00,821,325,1146.00
10/18/2004,10:16,1029.75,1030.00,1029.50,1029.75,108,615,723.00
10/18/2004,10:17,1029.75,1030.25,1029.50,1030.00,1683,263,1946.00
10/18/2004,10:18,1030.25,1030.25,1029.75,1030.25,1084,577,1661.00
10/18/2004,10:19,1030.25,1030.50,1030.25,1030.50,649,91,740.00
10/18/2004,10:20,1030.25,1030.50,1030.25,1030.25,56,1419,1475.00
10/18/2004,10:21,1030.25,1030.50,1030.25,1030.25,96,1010,1106.00
10/18/2004,10:22,1030.25,1030.50,1030.00,1030.25,67,516,583.00
10/18/2004,10:23,1030.00,1030.25,1029.50,1029.75,630,1870,2500.00
10/18/2004,10:24,1029.75,1029.75,1029.25,1029.25,77,1469,1546.00
10/18/2004,10:25,1029.25,1030.00,1029.25,1030.00,1142,339,1481.00
10/18/2004,10:26,1029.75,1030.00,1029.75,1029.75,81,77,158.00
10/18/2004,10:27,1030.00,1030.00,1029.75,1029.75,572,159,731.00
10/18/2004,10:28,1030.00,1031.25,1030.00,1031.25,3952,1138,5090.00
10/18/2004,10:29,1031.00,1031.50,1030.75,1031.50,1094,719,1813.00
10/18/2004,10:30,1031.25,1031.50,1031.00,1031.00,38,286,324.00
10/18/2004,10:31,1031.00,1031.25,1031.00,1031.25,81,148,229.00
10/18/2004,10:32,1031.25,1031.75,1031.25,1031.50,2536,409,2945.00
10/18/2004,10:33,1031.50,1031.75,1031.50,1031.75,833,114,947.00
10/18/2004,10:34,1032.00,1032.25,1031.75,1032.00,1831,525,2356.00
10/18/2004,10:35,1032.25,1032.25,1031.75,1032.00,1189,522,1711.00
10/18/2004,10:36,1032.25,1032.25,1032.00,1032.25,261,751,1012.00
10/18/2004,10:37,1032.25,1032.25,1032.00,1032.00,172,145,317.00
10/18/2004,10:38,1032.00,1032.25,1032.00,1032.00,237,430,667.00
10/18/2004,10:39,1032.00,1032.50,1032.00,1032.50,579,56,635.00
10/18/2004,10:40,1032.25,1033.00,1032.25,1032.75,3931,2363,6294.00
10/18/2004,10:41,1032.75,1032.75,1032.50,1032.75,92,124,216.00
10/18/2004,10:42,1032.75,1032.75,1032.00,1032.25,188,1537,1725.00
10/18/2004,10:43,1032.00,1032.75,1032.00,1032.50,1320,95,1415.00
10/18/2004,10:44,1032.50,1032.75,1032.25,1032.25,130,347,477.00
10/18/2004,10:45,1032.50,1032.75,1032.25,1032.50,306,94,400.00
10/18/2004,10:46,1032.50,1033.00,1032.50,1032.75,1331,119,1450.00
10/18/2004,10:47,1032.75,1033.00,1032.50,1032.50,452,1044,1496.00
10/18/2004,10:48,1032.50,1032.50,1032.25,1032.50,298,2749,3047.00
10/18/2004,10:49,1032.50,1032.75,1031.75,1031.75,605,1498,2103.00
10/18/2004,10:50,1031.75,1032.75,1031.75,1032.25,830,336,1166.00
10/18/2004,10:51,1032.25,1032.50,1032.00,1032.00,316,528,844.00
10/18/2004,10:52,1032.00,1032.50,1032.00,1032.25,188,79,267.00
10/18/2004,10:53,1032.25,1032.75,1032.25,1032.50,472,211,683.00
10/18/2004,10:54,1032.50,1032.75,1032.50,1032.50,124,36,160.00
10/18/2004,10:55,1032.50,1033.25,1032.25,1033.25,1900,434,2334.00
10/18/2004,10:56,1033.00,1033.75,1033.00,1033.50,2465,862,3327.00
10/18/2004,10:57,1033.25,1033.50,1033.25,1033.50,941,217,1158.00
10/18/2004,10:58,1033.25,1033.50,1033.00,1033.00,133,690,823.00
10/18/2004,10:59,1033.00,1033.25,1032.75,1032.75,26,1169,1195.00
10/18/2004,11:00,1032.75,1033.25,1032.75,1033.25,624,89,713.00
10/18/2004,11:01,1033.25,1033.25,1033.00,1033.00,239,244,483.00
10/18/2004,11:02,1033.00,1033.25,1032.75,1033.00,150,329,479.00
10/18/2004,11:03,1033.25,1033.75,1033.00,1033.75,1543,93,1636.00
10/18/2004,11:04,1033.75,1033.75,1033.25,1033.75,1605,526,2131.00
10/18/2004,11:05,1033.75,1034.50,1033.50,1034.00,3141,777,3918.00
10/18/2004,11:06,1034.00,1034.25,1034.00,1034.25,2172,95,2267.00
10/18/2004,11:07,1034.25,1034.75,1034.25,1034.75,2725,121,2846.00
10/18/2004,11:08,1035.00,1035.50,1034.75,1035.25,3071,1695,4766.00
10/18/2004,11:09,1035.25,1035.50,1035.25,1035.50,1806,1025,2831.00
10/18/2004,11:10,1035.50,1035.50,1035.25,1035.25,1117,279,1396.00
10/18/2004,11:11,1035.25,1035.75,1035.25,1035.75,1676,747,2423.00
10/18/2004,11:12,1035.75,1036.75,1035.50,1036.50,6074,1445,7519.00
10/18/2004,11:13,1036.50,1037.75,1036.25,1037.00,6138,2176,8314.00
10/18/2004,11:14,1037.25,1037.25,1037.00,1037.00,519,624,1143.00
10/18/2004,11:15,1037.25,1038.00,1037.00,1037.50,4553,2366,6919.00
10/18/2004,11:16,1037.75,1037.75,1037.00,1037.25,843,2199,3042.00
10/18/2004,11:17,1037.25,1037.25,1037.00,1037.00,358,675,1033.00
10/18/2004,11:18,1037.00,1037.25,1037.00,1037.00,69,561,630.00
10/18/2004,11:19,1037.00,1037.25,1036.75,1036.75,104,994,1098.00
10/18/2004,11:20,1036.75,1037.50,1036.50,1037.50,1792,1235,3027.00
10/18/2004,11:21,1037.50,1038.50,1037.25,1038.25,4696,697,5393.00
10/18/2004,11:22,1038.25,1038.75,1038.00,1038.50,3160,1781,4941.00
10/18/2004,11:23,1038.50,1038.75,1038.00,1038.00,489,2089,2578.00
10/18/2004,11:24,1038.00,1039.00,1038.00,1038.50,1914,812,2726.00
10/18/2004,11:25,1038.50,1039.00,1038.50,1038.75,699,823,1522.00
10/18/2004,11:26,1039.00,1039.50,1038.75,1038.75,3994,2001,5995.00
10/18/2004,11:27,1038.75,1039.00,1038.75,1039.00,1169,553,1722.00
10/18/2004,11:28,1039.00,1039.00,1038.75,1038.75,205,608,813.00
10/18/2004,11:29,1038.75,1039.00,1038.50,1038.75,722,1382,2104.00
10/18/2004,11:30,1038.75,1038.75,1038.50,1038.75,134,615,749.00
10/18/2004,11:31,1038.75,1039.00,1038.50,1039.00,2475,387,2862.00
10/18/2004,11:32,1038.75,1039.00,1038.50,1038.75,164,794,958.00
10/18/2004,11:33,1038.50,1039.00,1038.50,1038.50,128,490,618.00
10/18/2004,11:34,1038.75,1039.50,1038.50,1039.50,2371,248,2619.00
10/18/2004,11:35,1039.50,1039.50,1038.75,1038.75,179,1468,1647.00
10/18/2004,11:36,1038.75,1038.75,1038.25,1038.25,441,1498,1939.00
10/18/2004,11:37,1038.25,1038.75,1038.25,1038.50,916,628,1544.00
10/18/2004,11:38,1038.25,1039.00,1038.25,1038.50,671,389,1060.00
10/18/2004,11:39,1038.50,1038.75,1038.50,1038.75,7,719,726.00
10/18/2004,11:40,1038.50,1038.50,1038.25,1038.25,40,563,603.00
10/18/2004,11:41,1038.25,1038.75,1038.25,1038.50,625,274,899.00
10/18/2004,11:42,1038.50,1038.50,1038.00,1038.00,100,942,1042.00
10/18/2004,11:43,1038.25,1038.25,1037.75,1038.00,599,1316,1915.00
10/18/2004,11:44,1038.00,1038.25,1037.75,1038.00,291,455,746.00
10/18/2004,11:45,1038.00,1038.25,1038.00,1038.00,121,85,206.00
10/18/2004,11:46,1038.00,1038.50,1038.00,1038.25,515,335,850.00
10/18/2004,11:47,1038.50,1038.50,1038.00,1038.25,119,295,414.00
10/18/2004,11:48,1038.25,1038.25,1038.00,1038.00,331,266,597.00
10/18/2004,11:49,1038.00,1038.25,1037.75,1038.00,127,184,311.00
10/18/2004,11:50,1037.75,1037.75,1037.50,1037.75,103,394,497.00
10/18/2004,11:51,1037.75,1038.00,1037.50,1037.50,327,148,475.00
10/18/2004,11:52,1037.50,1037.75,1037.50,1037.75,434,145,579.00
10/18/2004,11:53,1037.75,1038.00,1037.50,1037.50,107,131,238.00
10/18/2004,11:54,1037.75,1037.75,1037.50,1037.50,26,245,271.00
10/18/2004,11:55,1037.75,1038.00,1037.50,1038.00,1044,57,1101.00
10/18/2004,11:56,1037.75,1037.75,1037.50,1037.50,58,371,429.00
10/18/2004,11:57,1037.75,1037.75,1037.50,1037.75,16,68,84.00
10/18/2004,11:58,1037.75,1037.75,1037.25,1037.50,991,436,1427.00
10/18/2004,11:59,1037.50,1037.75,1037.25,1037.50,303,467,770.00
10/18/2004,12:00,1037.50,1037.50,1037.25,1037.50,46,29,75.00
10/18/2004,12:01,1037.25,1037.75,1037.25,1037.50,423,878,1301.00
10/18/2004,12:02,1037.50,1038.00,1037.25,1038.00,1568,31,1599.00
10/18/2004,12:03,1038.00,1038.00,1037.75,1038.00,253,72,325.00
10/18/2004,12:04,1038.00,1038.25,1037.50,1037.50,499,599,1098.00
10/18/2004,12:05,1037.50,1037.75,1037.50,1037.75,340,16,356.00
10/18/2004,12:06,1037.75,1037.75,1037.50,1037.75,58,23,81.00
10/18/2004,12:07,1037.50,1037.75,1037.50,1037.75,363,56,419.00
10/18/2004,12:08,1037.75,1038.00,1037.50,1037.75,444,290,734.00
10/18/2004,12:09,1037.75,1038.00,1037.75,1038.00,28,61,89.00
10/18/2004,12:10,1037.75,1038.25,1037.75,1038.25,686,592,1278.00
10/18/2004,12:11,1038.25,1038.25,1038.00,1038.25,20,46,66.00
10/18/2004,12:12,1038.00,1038.25,1037.75,1037.75,25,244,269.00
10/18/2004,12:13,1037.75,1038.00,1037.75,1037.75,118,26,144.00
10/18/2004,12:14,1038.00,1038.25,1037.75,1038.25,334,88,422.00
10/18/2004,12:15,1038.00,1038.25,1038.00,1038.25,238,56,294.00
10/18/2004,12:16,1038.25,1038.25,1037.75,1037.75,283,287,570.00
10/18/2004,12:17,1037.75,1038.00,1037.75,1038.00,23,36,59.00
10/18/2004,12:18,1038.00,1038.00,1037.75,1038.00,215,4,219.00
10/18/2004,12:19,1038.00,1038.25,1038.00,1038.00,28,86,114.00
10/18/2004,12:20,1038.00,1038.25,1037.75,1038.00,193,162,355.00
10/18/2004,12:21,1038.00,1038.50,1038.00,1038.50,414,30,444.00
10/18/2004,12:22,1038.25,1038.75,1038.25,1038.75,671,550,1221.00
10/18/2004,12:23,1038.75,1039.00,1038.50,1038.75,428,200,628.00
10/18/2004,12:24,1038.75,1039.00,1038.50,1038.50,586,213,799.00
10/18/2004,12:25,1038.75,1038.75,1038.50,1038.75,274,22,296.00
10/18/2004,12:26,1038.75,1039.00,1038.75,1039.00,81,465,546.00
10/18/2004,12:27,1038.75,1039.00,1038.75,1038.75,64,331,395.00
10/18/2004,12:28,1038.75,1039.00,1038.75,1038.75,173,134,307.00
10/18/2004,12:29,1038.75,1039.50,1038.75,1039.50,3287,42,3329.00
10/18/2004,12:30,1039.50,1039.75,1039.25,1039.75,1682,350,2032.00
10/18/2004,12:31,1039.75,1040.00,1039.50,1039.50,1516,595,2111.00
10/18/2004,12:32,1039.75,1040.00,1039.50,1039.50,519,1147,1666.00
10/18/2004,12:33,1039.50,1040.00,1039.50,1039.50,691,531,1222.00
10/18/2004,12:34,1039.50,1039.75,1039.25,1039.25,13,547,560.00
10/18/2004,12:35,1039.25,1039.50,1039.25,1039.25,372,597,969.00
10/18/2004,12:36,1039.25,1039.25,1039.00,1039.00,154,2086,2240.00
10/18/2004,12:37,1039.00,1039.00,1038.75,1039.00,55,292,347.00
10/18/2004,12:38,1039.00,1039.25,1038.75,1039.00,462,268,730.00
10/18/2004,12:39,1039.00,1039.25,1038.25,1038.50,188,1377,1565.00
10/18/2004,12:40,1038.50,1038.50,1037.75,1037.75,184,1963,2147.00
10/18/2004,12:41,1037.75,1037.75,1036.75,1037.00,474,2949,3423.00
10/18/2004,12:42,1037.00,1037.50,1037.00,1037.25,1956,183,2139.00
10/18/2004,12:43,1037.25,1037.50,1037.25,1037.25,53,272,325.00
10/18/2004,12:44,1037.25,1037.50,1037.25,1037.25,119,777,896.00
10/18/2004,12:45,1037.50,1037.50,1037.25,1037.50,651,89,740.00
10/18/2004,12:46,1037.50,1037.50,1036.50,1036.75,475,2011,2486.00
10/18/2004,12:47,1036.75,1036.75,1035.75,1036.50,2550,3222,5772.00
10/18/2004,12:48,1036.50,1037.00,1036.50,1036.75,832,235,1067.00
10/18/2004,12:49,1037.00,1037.00,1036.75,1036.75,382,272,654.00
10/18/2004,12:50,1036.75,1037.25,1036.75,1036.75,767,153,920.00
10/18/2004,12:51,1037.00,1037.00,1036.75,1036.75,20,108,128.00
10/18/2004,12:52,1036.75,1036.75,1035.50,1036.00,1121,2734,3855.00
10/18/2004,12:53,1036.00,1036.25,1035.50,1036.00,759,809,1568.00
10/18/2004,12:54,1035.75,1036.00,1035.75,1035.75,444,80,524.00
10/18/2004,12:55,1036.00,1036.50,1035.75,1036.25,1316,182,1498.00
10/18/2004,12:56,1036.50,1037.00,1036.25,1037.00,1147,331,1478.00
10/18/2004,12:57,1037.00,1037.00,1036.75,1036.75,214,41,255.00
10/18/2004,12:58,1036.75,1037.00,1036.25,1036.50,34,736,770.00
10/18/2004,12:59,1036.25,1037.00,1036.25,1036.75,720,146,866.00
10/18/2004,13:00,1036.75,1037.00,1036.50,1036.50,295,109,404.00
10/18/2004,13:01,1036.75,1037.00,1036.25,1036.25,827,759,1586.00
10/18/2004,13:02,1036.25,1037.25,1036.25,1037.00,1323,641,1964.00
10/18/2004,13:03,1037.00,1037.25,1037.00,1037.25,597,209,806.00
10/18/2004,13:04,1037.00,1037.25,1036.50,1036.50,39,492,531.00
10/18/2004,13:05,1036.50,1037.00,1036.50,1037.00,239,92,331.00
10/18/2004,13:06,1036.75,1037.00,1036.50,1036.75,49,185,234.00
10/18/2004,13:07,1036.75,1037.00,1036.50,1036.50,163,161,324.00
10/18/2004,13:08,1036.50,1036.75,1036.25,1036.50,129,208,337.00
10/18/2004,13:09,1036.50,1036.75,1036.25,1036.25,20,358,378.00
10/18/2004,13:10,1036.25,1036.25,1035.50,1035.75,700,1733,2433.00
10/18/2004,13:11,1035.75,1036.75,1035.75,1036.50,1502,446,1948.00
10/18/2004,13:12,1036.75,1037.00,1036.50,1036.75,486,182,668.00
10/18/2004,13:13,1037.00,1037.00,1036.50,1036.75,133,296,429.00
10/18/2004,13:14,1036.75,1037.00,1036.50,1037.00,415,203,618.00
10/18/2004,13:15,1036.75,1036.75,1036.00,1036.25,300,531,831.00
10/18/2004,13:16,1036.25,1036.75,1036.25,1036.50,415,944,1359.00
10/18/2004,13:17,1036.50,1036.50,1036.25,1036.50,207,195,402.00
10/18/2004,13:18,1036.25,1036.50,1036.25,1036.25,101,110,211.00
10/18/2004,13:19,1036.50,1036.75,1036.25,1036.75,341,6,347.00
10/18/2004,13:20,1036.75,1036.75,1036.25,1036.25,154,736,890.00
10/18/2004,13:21,1036.25,1036.75,1036.25,1036.50,368,34,402.00
10/18/2004,13:22,1036.75,1036.75,1036.25,1036.50,117,205,322.00
10/18/2004,13:23,1036.75,1037.25,1036.50,1037.00,2298,248,2546.00
10/18/2004,13:24,1037.00,1037.00,1036.75,1036.75,31,181,212.00
10/18/2004,13:25,1036.75,1037.00,1036.75,1037.00,292,36,328.00
10/18/2004,13:26,1037.00,1037.00,1036.75,1037.00,778,6,784.00
10/18/2004,13:27,1036.75,1037.00,1036.75,1037.00,305,306,611.00
10/18/2004,13:28,1037.00,1037.25,1036.75,1037.25,326,52,378.00
10/18/2004,13:29,1037.25,1037.25,1037.00,1037.00,27,28,55.00
10/18/2004,13:30,1037.25,1037.25,1036.75,1036.75,17,304,321.00
10/18/2004,13:31,1036.75,1037.00,1036.25,1036.25,125,974,1099.00
10/18/2004,13:32,1036.50,1036.75,1036.00,1036.25,175,694,869.00
10/18/2004,13:33,1036.00,1036.25,1036.00,1036.00,17,1023,1040.00
10/18/2004,13:34,1036.25,1036.75,1036.00,1036.50,870,115,985.00
10/18/2004,13:35,1036.50,1036.75,1036.25,1036.50,124,406,530.00
10/18/2004,13:36,1036.50,1036.50,1036.25,1036.50,137,5,142.00
10/18/2004,13:37,1036.50,1036.50,1035.75,1035.75,27,1315,1342.00
10/18/2004,13:38,1035.75,1036.00,1035.50,1035.75,760,1634,2394.00
10/18/2004,13:39,1036.00,1036.25,1035.75,1036.25,728,532,1260.00
10/18/2004,13:40,1036.00,1036.25,1036.00,1036.00,18,634,652.00
10/18/2004,13:41,1036.00,1036.50,1036.00,1036.00,936,422,1358.00
10/18/2004,13:42,1036.00,1036.25,1035.75,1036.25,612,692,1304.00
10/18/2004,13:43,1036.25,1037.00,1036.00,1037.00,3301,324,3625.00
10/18/2004,13:44,1036.75,1037.00,1036.75,1037.00,981,192,1173.00
10/18/2004,13:45,1036.75,1037.75,1036.75,1037.50,2463,733,3196.00
10/18/2004,13:46,1037.50,1038.00,1037.25,1038.00,2509,530,3039.00
10/18/2004,13:47,1037.75,1038.25,1037.50,1038.00,984,1000,1984.00
10/18/2004,13:48,1038.00,1039.00,1037.50,1038.50,6276,989,7265.00
10/18/2004,13:49,1038.75,1038.75,1038.25,1038.50,676,1378,2054.00
10/18/2004,13:50,1038.50,1039.50,1038.50,1039.25,3955,651,4606.00
10/18/2004,13:51,1039.50,1039.75,1039.00,1039.25,2432,1140,3572.00
10/18/2004,13:52,1039.25,1039.50,1039.00,1039.00,94,1074,1168.00
10/18/2004,13:53,1039.00,1039.25,1038.75,1038.75,340,916,1256.00
10/18/2004,13:54,1039.00,1039.25,1038.75,1038.75,526,248,774.00
10/18/2004,13:55,1038.75,1039.00,1038.75,1038.75,138,675,813.00
10/18/2004,13:56,1038.75,1039.00,1038.75,1038.75,160,403,563.00
10/18/2004,13:57,1038.75,1038.75,1038.50,1038.50,952,987,1939.00
10/18/2004,13:58,1038.75,1038.75,1038.50,1038.50,1054,885,1939.00
10/18/2004,13:59,1038.50,1038.75,1038.25,1038.50,481,986,1467.00
10/18/2004,14:00,1038.50,1039.00,1038.50,1038.75,736,599,1335.00
10/18/2004,14:01,1039.00,1039.00,1038.75,1039.00,420,534,954.00
10/18/2004,14:02,1038.75,1039.00,1038.75,1038.75,122,744,866.00
10/18/2004,14:03,1038.75,1039.00,1038.75,1038.75,9,239,248.00
10/18/2004,14:04,1039.00,1039.00,1038.75,1038.75,26,53,79.00
10/18/2004,14:05,1038.75,1039.00,1038.50,1038.75,437,380,817.00
10/18/2004,14:06,1038.75,1038.75,1038.25,1038.50,443,1446,1889.00
10/18/2004,14:07,1038.25,1038.75,1038.25,1038.75,510,542,1052.00
10/18/2004,14:08,1038.75,1039.00,1038.50,1038.75,382,465,847.00
10/18/2004,14:09,1039.00,1039.00,1038.75,1038.75,248,18,266.00
10/18/2004,14:10,1038.75,1039.00,1038.75,1038.75,1096,153,1249.00
10/18/2004,14:11,1039.00,1039.25,1038.75,1039.00,1534,612,2146.00
10/18/2004,14:12,1039.00,1039.00,1038.25,1038.50,593,385,978.00
10/18/2004,14:13,1038.50,1038.75,1037.25,1037.25,233,2438,2671.00
10/18/2004,14:14,1037.25,1037.50,1036.75,1037.25,1967,3013,4980.00
10/18/2004,14:15,1037.25,1037.50,1036.75,1037.00,691,609,1300.00
10/18/2004,14:16,1037.00,1037.50,1037.00,1037.00,708,404,1112.00
10/18/2004,14:17,1037.25,1037.50,1037.00,1037.50,485,247,732.00
10/18/2004,14:18,1037.25,1037.50,1037.00,1037.50,649,258,907.00
10/18/2004,14:19,1037.25,1037.50,1037.25,1037.25,115,351,466.00
10/18/2004,14:20,1037.50,1037.75,1037.00,1037.50,530,179,709.00
10/18/2004,14:21,1037.50,1038.00,1037.50,1037.75,689,154,843.00
10/18/2004,14:22,1038.00,1038.50,1037.75,1038.25,1588,867,2455.00
10/18/2004,14:23,1038.50,1038.75,1038.25,1038.50,1728,723,2451.00
10/18/2004,14:24,1038.50,1038.75,1038.00,1038.50,1214,1539,2753.00
10/18/2004,14:25,1038.75,1039.00,1038.25,1038.25,187,636,823.00
10/18/2004,14:26,1038.25,1038.50,1038.25,1038.25,489,97,586.00
10/18/2004,14:27,1038.50,1038.75,1038.25,1038.75,477,108,585.00
10/18/2004,14:28,1038.75,1039.50,1038.75,1039.25,1366,444,1810.00
10/18/2004,14:29,1039.25,1039.50,1039.00,1039.25,685,121,806.00
10/18/2004,14:30,1039.50,1040.25,1039.25,1039.75,4555,2160,6715.00
10/18/2004,14:31,1039.75,1040.00,1039.50,1039.75,2263,1183,3446.00
10/18/2004,14:32,1039.75,1039.75,1039.25,1039.25,21,1019,1040.00
10/18/2004,14:33,1039.25,1039.50,1038.25,1038.50,1423,2963,4386.00
10/18/2004,14:34,1038.50,1038.75,1038.25,1038.75,379,816,1195.00
10/18/2004,14:35,1038.75,1039.00,1038.50,1038.75,1312,223,1535.00
10/18/2004,14:36,1038.75,1039.00,1038.50,1038.75,545,557,1102.00
10/18/2004,14:37,1038.75,1039.00,1038.75,1039.00,620,97,717.00
10/18/2004,14:38,1038.75,1039.00,1038.75,1039.00,124,353,477.00
10/18/2004,14:39,1038.75,1039.00,1038.50,1038.75,389,887,1276.00
10/18/2004,14:40,1039.00,1039.00,1038.75,1039.00,520,95,615.00
10/18/2004,14:41,1039.00,1039.00,1038.50,1038.50,52,373,425.00
10/18/2004,14:42,1038.50,1039.00,1038.50,1038.50,313,266,579.00
10/18/2004,14:43,1038.75,1038.75,1038.00,1038.00,83,970,1053.00
10/18/2004,14:44,1038.00,1038.25,1037.50,1037.75,417,1312,1729.00
10/18/2004,14:45,1038.00,1038.00,1037.50,1038.00,367,600,967.00
10/18/2004,14:46,1037.75,1038.00,1037.75,1038.00,65,184,249.00
10/18/2004,14:47,1038.00,1038.25,1037.75,1038.25,610,161,771.00
10/18/2004,14:48,1038.25,1038.50,1038.00,1038.25,1490,85,1575.00
10/18/2004,14:49,1038.50,1038.75,1038.25,1038.50,1139,559,1698.00
10/18/2004,14:50,1038.50,1038.75,1038.50,1038.50,47,122,169.00
10/18/2004,14:51,1038.75,1039.00,1038.50,1038.75,900,66,966.00
10/18/2004,14:52,1038.75,1039.25,1038.50,1038.50,1041,772,1813.00
10/18/2004,14:53,1038.75,1039.00,1038.50,1038.75,566,1196,1762.00
10/18/2004,14:54,1039.00,1039.00,1038.50,1038.75,502,159,661.00
10/18/2004,14:55,1039.00,1039.50,1038.75,1039.00,3338,976,4314.00
10/18/2004,14:56,1039.00,1039.25,1038.75,1039.25,304,391,695.00
10/18/2004,14:57,1039.00,1039.50,1038.75,1039.50,1393,1319,2712.00
10/18/2004,14:58,1039.50,1039.75,1039.25,1039.50,1625,1071,2696.00
10/18/2004,14:59,1039.50,1039.75,1039.25,1039.50,1077,1427,2504.00
10/18/2004,15:00,1039.50,1039.50,1039.25,1039.25,1635,822,2457.00
10/18/2004,15:01,1039.50,1039.50,1038.50,1039.00,1926,3682,5608.00
10/18/2004,15:02,1038.75,1039.25,1038.75,1039.25,1370,1350,2720.00
10/18/2004,15:03,1039.25,1039.75,1039.00,1039.50,1862,855,2717.00
10/18/2004,15:04,1039.25,1039.25,1039.00,1039.25,155,470,625.00
10/18/2004,15:05,1039.00,1039.25,1039.00,1039.25,403,788,1191.00
10/18/2004,15:06,1039.00,1039.25,1039.00,1039.25,89,76,165.00
10/18/2004,15:07,1039.00,1040.00,1038.00,1039.50,3808,3943,7751.00
10/18/2004,15:08,1039.50,1040.50,1039.25,1040.25,4351,2628,6979.00
10/18/2004,15:09,1040.25,1040.50,1039.50,1040.00,1342,1373,2715.00
10/18/2004,15:10,1039.75,1040.25,1039.50,1040.25,932,211,1143.00
10/18/2004,15:11,1040.25,1040.50,1039.50,1039.50,1074,882,1956.00
10/18/2004,15:12,1039.75,1039.75,1038.75,1039.00,841,1395,2236.00
10/18/2004,15:13,1039.00,1039.50,1038.75,1039.00,411,813,1224.00
10/18/2004,15:14,1039.00,1039.50,1038.75,1038.75,602,537,1139.00
10/18/2004,15:15,1039.00,1039.00,1038.00,1038.00,2086,2256,4342.00
10/18/2004,15:16,1038.25,1038.25,1038.00,1038.00,21,5,26.00
10/18/2004,15:31,1038.75,1039.25,1038.75,1039.25,259,189,448.00
10/18/2004,15:32,1039.00,1039.00,1038.00,1038.00,60,474,534.00
10/18/2004,15:33,1038.25,1039.00,1038.00,1039.00,335,58,393.00
10/18/2004,15:34,1039.00,1039.00,1038.75,1038.75,4,68,72.00
10/18/2004,15:35,1038.50,1038.75,1038.50,1038.75,49,51,100.00
10/18/2004,15:36,1038.75,1039.00,1038.75,1038.75,71,11,82.00
10/18/2004,15:37,1038.75,1038.75,1038.75,1038.75,0,13,13.00
10/18/2004,15:38,1039.00,1039.00,1039.00,1039.00,165,0,165.00
10/18/2004,15:39,1039.00,1039.00,1039.00,1039.00,19,0,19.00
10/18/2004,15:40,1039.00,1039.00,1039.00,1039.00,4,0,4.00
10/18/2004,15:41,1039.00,1039.00,1039.00,1039.00,25,0,25.00
10/18/2004,15:42,1039.00,1039.25,1039.00,1039.25,108,0,108.00
10/18/2004,15:43,1039.25,1039.25,1039.00,1039.00,2,5,7.00
10/18/2004,15:44,1039.00,1039.00,1039.00,1039.00,0,48,48.00
10/18/2004,15:45,1039.00,1039.25,1039.00,1039.00,3,54,57.00
10/18/2004,15:46,1039.25,1039.25,1039.25,1039.25,134,0,134.00
10/18/2004,15:47,1039.25,1039.75,1039.25,1039.75,495,0,495.00
10/18/2004,15:48,1039.75,1040.25,1039.75,1040.00,769,199,968.00
10/18/2004,15:49,1040.00,1040.25,1039.75,1040.00,107,24,131.00
10/18/2004,15:50,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,15:51,1040.00,1040.00,1039.50,1039.50,3,96,99.00
10/18/2004,15:52,1039.75,1039.75,1039.50,1039.75,79,6,85.00
10/18/2004,15:53,1039.75,1039.75,1039.50,1039.50,84,1,85.00
10/18/2004,15:54,1040.00,1040.00,1039.75,1039.75,10,3,13.00
10/18/2004,15:55,1040.00,1040.00,1039.75,1040.00,111,3,114.00
10/18/2004,15:56,1040.00,1040.25,1039.75,1039.75,2,124,126.00
10/18/2004,15:57,1040.00,1040.00,1040.00,1040.00,5,0,5.00
10/18/2004,15:58,1039.75,1039.75,1039.75,1039.75,0,75,75.00
10/18/2004,15:59,1039.75,1040.00,1039.75,1039.75,18,10,28.00
10/18/2004,16:00,1039.75,1040.00,1039.75,1040.00,8,7,15.00
10/18/2004,17:01,1040.25,1040.25,1040.00,1040.25,330,1,331.00
10/18/2004,17:02,1040.00,1040.25,1040.00,1040.25,1,4,5.00
10/18/2004,17:03,1040.25,1040.25,1040.25,1040.25,139,0,139.00
10/18/2004,17:04,1040.25,1040.25,1040.25,1040.25,36,0,36.00
10/18/2004,17:05,1040.25,1040.25,1040.25,1040.25,21,0,21.00
10/18/2004,17:07,1040.00,1040.00,1040.00,1040.00,0,17,17.00
10/18/2004,17:08,1040.00,1040.00,1040.00,1040.00,0,86,86.00
10/18/2004,17:09,1040.00,1040.00,1040.00,1040.00,0,35,35.00
10/18/2004,17:10,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,17:11,1040.00,1040.00,1040.00,1040.00,33,0,33.00
10/18/2004,17:12,1040.00,1040.00,1040.00,1040.00,3,0,3.00
10/18/2004,17:13,1039.75,1039.75,1039.75,1039.75,0,4,4.00
10/18/2004,17:14,1039.75,1040.00,1039.75,1040.00,80,104,184.00
10/18/2004,17:15,1039.75,1040.00,1039.50,1039.50,14,128,142.00
10/18/2004,17:16,1039.75,1040.00,1039.50,1039.75,103,20,123.00
10/18/2004,17:17,1039.75,1039.75,1039.50,1039.50,1,9,10.00
10/18/2004,17:18,1039.50,1039.75,1039.50,1039.50,15,11,26.00
10/18/2004,17:21,1039.50,1039.50,1039.25,1039.50,10,104,114.00
10/18/2004,17:23,1039.50,1039.50,1039.25,1039.50,2,2,4.00
10/18/2004,17:24,1039.25,1039.50,1039.25,1039.50,1,1,2.00
10/18/2004,17:25,1039.50,1039.50,1039.50,1039.50,2,0,2.00
10/18/2004,17:26,1039.25,1039.50,1039.25,1039.50,9,16,25.00
10/18/2004,17:27,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/18/2004,17:28,1039.25,1039.50,1039.25,1039.50,249,1,250.00
10/18/2004,17:29,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/18/2004,17:30,1039.50,1039.50,1039.50,1039.50,9,0,9.00
10/18/2004,17:32,1039.50,1039.75,1039.50,1039.75,2,0,2.00
10/18/2004,17:33,1039.75,1039.75,1039.75,1039.75,5,0,5.00
10/18/2004,17:35,1039.50,1039.50,1039.50,1039.50,0,2,2.00
10/18/2004,17:36,1039.75,1039.75,1039.75,1039.75,8,0,8.00
10/18/2004,17:38,1039.75,1039.75,1039.75,1039.75,61,0,61.00
10/18/2004,17:39,1039.75,1039.75,1039.75,1039.75,18,0,18.00
10/18/2004,17:41,1039.50,1039.75,1039.50,1039.75,1,12,13.00
10/18/2004,17:42,1039.75,1039.75,1039.75,1039.75,4,0,4.00
10/18/2004,17:43,1039.75,1039.75,1039.75,1039.75,5,0,5.00
10/18/2004,17:44,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/18/2004,17:46,1039.50,1039.50,1039.50,1039.50,0,3,3.00
10/18/2004,17:47,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/18/2004,17:48,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/18/2004,17:49,1039.50,1039.50,1039.50,1039.50,0,7,7.00
10/18/2004,17:50,1039.75,1039.75,1039.75,1039.75,55,0,55.00
10/18/2004,17:51,1039.75,1039.75,1039.75,1039.75,10,0,10.00
10/18/2004,17:52,1039.75,1039.75,1039.75,1039.75,85,0,85.00
10/18/2004,17:53,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,17:54,1040.00,1040.00,1040.00,1040.00,89,0,89.00
10/18/2004,17:55,1040.00,1040.25,1040.00,1040.00,17,25,42.00
10/18/2004,17:56,1040.00,1040.25,1040.00,1040.25,2,5,7.00
10/18/2004,17:57,1040.00,1040.00,1040.00,1040.00,0,65,65.00
10/18/2004,17:58,1040.00,1040.00,1040.00,1040.00,0,30,30.00
10/18/2004,17:59,1040.25,1040.25,1040.25,1040.25,42,0,42.00
10/18/2004,18:00,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/18/2004,18:01,1040.00,1040.25,1040.00,1040.25,1,4,5.00
10/18/2004,18:02,1040.00,1040.00,1039.75,1040.00,2,9,11.00
10/18/2004,18:08,1040.00,1040.00,1040.00,1040.00,5,0,5.00
10/18/2004,18:09,1039.75,1039.75,1039.75,1039.75,0,14,14.00
10/18/2004,18:10,1039.75,1039.75,1039.75,1039.75,0,27,27.00
10/18/2004,18:11,1039.75,1039.75,1039.75,1039.75,0,62,62.00
10/18/2004,18:12,1039.75,1039.75,1039.75,1039.75,0,6,6.00
10/18/2004,18:13,1039.75,1039.75,1039.75,1039.75,0,2,2.00
10/18/2004,18:14,1039.75,1039.75,1039.75,1039.75,0,5,5.00
10/18/2004,18:15,1039.75,1040.00,1039.75,1039.75,70,59,129.00
10/18/2004,18:16,1039.75,1040.00,1039.75,1039.75,84,4,88.00
10/18/2004,18:17,1039.75,1039.75,1039.75,1039.75,0,2,2.00
10/18/2004,18:18,1039.75,1040.00,1039.75,1040.00,2,1,3.00
10/18/2004,18:22,1039.75,1040.00,1039.75,1039.75,2,3,5.00
10/18/2004,18:23,1039.75,1039.75,1039.75,1039.75,0,24,24.00
10/18/2004,18:24,1040.00,1040.00,1039.75,1039.75,1,7,8.00
10/18/2004,18:25,1039.75,1039.75,1039.50,1039.50,0,14,14.00
10/18/2004,18:26,1039.75,1040.00,1039.75,1040.00,56,0,56.00
10/18/2004,18:27,1039.75,1039.75,1039.75,1039.75,0,26,26.00
10/18/2004,18:30,1039.75,1039.75,1039.75,1039.75,0,9,9.00
10/18/2004,18:31,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,18:34,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,18:35,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,18:36,1040.00,1040.00,1039.75,1039.75,1,1,2.00
10/18/2004,18:42,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,18:44,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,18:45,1039.75,1039.75,1039.75,1039.75,0,56,56.00
10/18/2004,18:46,1039.75,1039.75,1039.75,1039.75,0,2,2.00
10/18/2004,18:47,1039.75,1039.75,1039.75,1039.75,0,16,16.00
10/18/2004,18:48,1039.50,1039.75,1039.50,1039.50,1,6,7.00
10/18/2004,18:49,1039.50,1039.75,1039.50,1039.75,19,5,24.00
10/18/2004,18:51,1040.00,1040.00,1039.75,1039.75,1,6,7.00
10/18/2004,18:52,1039.75,1039.75,1039.75,1039.75,0,5,5.00
10/18/2004,18:54,1039.75,1039.75,1039.75,1039.75,0,9,9.00
10/18/2004,18:55,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,18:56,1039.75,1039.75,1039.75,1039.75,0,6,6.00
10/18/2004,18:57,1039.75,1039.75,1039.75,1039.75,0,3,3.00
10/18/2004,18:59,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,19:01,1039.75,1040.00,1039.75,1039.75,2,2,4.00
10/18/2004,19:02,1039.75,1039.75,1039.75,1039.75,0,13,13.00
10/18/2004,19:03,1039.75,1039.75,1039.75,1039.75,0,2,2.00
10/18/2004,19:06,1039.75,1040.00,1039.50,1040.00,7,18,25.00
10/18/2004,19:07,1039.75,1039.75,1039.75,1039.75,0,2,2.00
10/18/2004,19:08,1040.00,1040.00,1039.75,1039.75,1,10,11.00
10/18/2004,19:09,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,19:11,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,19:14,1039.75,1040.00,1039.75,1040.00,6,1,7.00
10/18/2004,19:16,1040.00,1040.00,1040.00,1040.00,4,0,4.00
10/18/2004,19:18,1040.00,1040.00,1040.00,1040.00,10,0,10.00
10/18/2004,19:20,1040.00,1040.00,1040.00,1040.00,6,0,6.00
10/18/2004,19:24,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,19:25,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/18/2004,19:27,1039.75,1039.75,1039.75,1039.75,0,8,8.00
10/18/2004,19:28,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,19:30,1040.00,1040.00,1039.75,1040.00,2,1,3.00
10/18/2004,19:36,1040.00,1040.00,1040.00,1040.00,3,0,3.00
10/18/2004,19:37,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,19:45,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,19:47,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,19:48,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/18/2004,19:51,1040.00,1040.00,1040.00,1040.00,20,0,20.00
10/18/2004,19:53,1039.75,1040.00,1039.75,1040.00,10,1,11.00
10/18/2004,19:54,1039.75,1039.75,1039.75,1039.75,0,5,5.00
10/18/2004,19:55,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,19:56,1039.75,1039.75,1039.75,1039.75,0,3,3.00
10/18/2004,19:59,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,20:00,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/18/2004,20:01,1039.75,1039.75,1039.75,1039.75,0,6,6.00
10/18/2004,20:06,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,20:08,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,20:12,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,20:13,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/18/2004,20:16,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,20:17,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,20:22,1040.00,1040.00,1040.00,1040.00,25,0,25.00
10/18/2004,20:24,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,20:27,1040.00,1040.00,1039.75,1040.00,2,1,3.00
10/18/2004,20:33,1039.75,1039.75,1039.75,1039.75,0,2,2.00
10/18/2004,20:34,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,20:35,1040.00,1040.00,1040.00,1040.00,4,0,4.00
10/18/2004,20:36,1040.00,1040.00,1040.00,1040.00,17,0,17.00
10/18/2004,20:37,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/18/2004,20:38,1040.00,1040.00,1040.00,1040.00,57,0,57.00
10/18/2004,20:40,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/18/2004,20:42,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/18/2004,20:43,1040.00,1040.00,1040.00,1040.00,0,5,5.00
10/18/2004,20:44,1040.00,1040.00,1040.00,1040.00,0,23,23.00
10/18/2004,20:47,1040.00,1040.00,1040.00,1040.00,0,30,30.00
10/18/2004,20:49,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/18/2004,20:50,1039.75,1039.75,1039.75,1039.75,0,12,12.00
10/18/2004,20:54,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/18/2004,20:56,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/18/2004,20:57,1039.75,1039.75,1039.75,1039.75,0,52,52.00
10/18/2004,20:58,1039.75,1039.75,1039.50,1039.50,0,22,22.00
10/18/2004,20:59,1039.50,1039.50,1039.50,1039.50,0,35,35.00
10/18/2004,21:00,1039.50,1039.50,1039.25,1039.25,0,28,28.00
10/18/2004,21:01,1039.50,1039.50,1039.50,1039.50,14,0,14.00
10/18/2004,21:02,1039.50,1039.50,1039.50,1039.50,9,0,9.00
10/18/2004,21:04,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/18/2004,21:06,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/18/2004,21:10,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/18/2004,21:12,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/18/2004,21:13,1039.50,1039.50,1039.50,1039.50,0,7,7.00
10/18/2004,21:16,1039.50,1039.50,1039.50,1039.50,0,11,11.00
10/18/2004,21:17,1039.50,1039.50,1039.50,1039.50,0,7,7.00
10/18/2004,21:18,1039.50,1039.50,1039.50,1039.50,0,2,2.00
10/18/2004,21:20,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,21:24,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,21:27,1039.50,1039.50,1039.50,1039.50,19,0,19.00
10/18/2004,21:28,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/18/2004,21:29,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/18/2004,21:31,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,21:35,1039.25,1039.25,1039.25,1039.25,0,5,5.00
10/18/2004,21:36,1039.25,1039.25,1039.25,1039.25,0,14,14.00
10/18/2004,21:37,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,21:38,1039.25,1039.25,1038.75,1038.75,0,124,124.00
10/18/2004,21:39,1038.75,1038.75,1038.75,1038.75,0,86,86.00
10/18/2004,21:40,1038.50,1038.50,1038.50,1038.50,0,33,33.00
10/18/2004,21:41,1038.50,1038.50,1038.50,1038.50,0,13,13.00
10/18/2004,21:42,1038.50,1038.50,1038.50,1038.50,0,1,1.00
10/18/2004,21:43,1038.75,1038.75,1038.75,1038.75,1,0,1.00
10/18/2004,21:44,1038.75,1038.75,1038.75,1038.75,2,0,2.00
10/18/2004,21:46,1038.75,1038.75,1038.75,1038.75,1,0,1.00
10/18/2004,21:47,1038.50,1038.75,1038.50,1038.75,2,6,8.00
10/18/2004,21:48,1038.50,1038.75,1038.50,1038.75,1,5,6.00
10/18/2004,21:49,1038.50,1038.50,1038.50,1038.50,0,1,1.00
10/18/2004,21:50,1038.75,1038.75,1038.75,1038.75,22,0,22.00
10/18/2004,21:51,1038.75,1038.75,1038.75,1038.75,1,0,1.00
10/18/2004,21:53,1038.75,1038.75,1038.75,1038.75,20,0,20.00
10/18/2004,21:54,1038.75,1038.75,1038.75,1038.75,5,0,5.00
10/18/2004,21:55,1038.50,1038.50,1038.50,1038.50,0,1,1.00
10/18/2004,21:56,1038.50,1038.50,1038.50,1038.50,0,32,32.00
10/18/2004,21:57,1038.50,1038.50,1038.50,1038.50,0,17,17.00
10/18/2004,21:58,1038.50,1038.50,1038.50,1038.50,0,1,1.00
10/18/2004,21:59,1038.75,1038.75,1038.75,1038.75,1,0,1.00
10/18/2004,22:00,1038.75,1038.75,1038.75,1038.75,14,0,14.00
10/18/2004,22:01,1038.75,1038.75,1038.75,1038.75,4,0,4.00
10/18/2004,22:04,1039.00,1039.00,1039.00,1039.00,3,0,3.00
10/18/2004,22:05,1038.75,1038.75,1038.75,1038.75,0,50,50.00
10/18/2004,22:07,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/18/2004,22:09,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/18/2004,22:12,1038.75,1038.75,1038.75,1038.75,0,44,44.00
10/18/2004,22:13,1038.75,1038.75,1038.75,1038.75,0,10,10.00
10/18/2004,22:14,1038.75,1038.75,1038.75,1038.75,0,14,14.00
10/18/2004,22:16,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/18/2004,22:19,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/18/2004,22:21,1038.75,1038.75,1038.75,1038.75,0,2,2.00
10/18/2004,22:25,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/18/2004,22:26,1039.00,1039.00,1039.00,1039.00,19,0,19.00
10/18/2004,22:27,1039.00,1039.00,1039.00,1039.00,3,0,3.00
10/18/2004,22:29,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/18/2004,22:30,1039.00,1039.25,1039.00,1039.00,20,5,25.00
10/18/2004,22:31,1038.75,1038.75,1038.75,1038.75,0,2,2.00
10/18/2004,22:35,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/18/2004,22:36,1038.75,1039.00,1038.75,1039.00,1,2,3.00
10/18/2004,22:37,1039.00,1039.00,1039.00,1039.00,26,0,26.00
10/18/2004,22:38,1039.00,1039.00,1039.00,1039.00,12,0,12.00
10/18/2004,22:39,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/18/2004,22:43,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/18/2004,22:44,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/18/2004,22:45,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/18/2004,22:49,1039.00,1039.25,1039.00,1039.25,1,10,11.00
10/18/2004,22:51,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/18/2004,22:52,1039.25,1039.25,1039.25,1039.25,10,0,10.00
10/18/2004,22:53,1039.25,1039.25,1039.25,1039.25,10,0,10.00
10/18/2004,22:54,1039.25,1039.25,1039.25,1039.25,10,0,10.00
10/18/2004,22:55,1039.00,1039.50,1039.00,1039.25,110,24,134.00
10/18/2004,22:56,1039.25,1039.50,1039.25,1039.50,1,4,5.00
10/18/2004,22:59,1039.25,1039.25,1039.25,1039.25,0,2,2.00
10/18/2004,23:00,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,23:01,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,23:02,1039.25,1039.50,1039.25,1039.50,1,1,2.00
10/18/2004,23:03,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,23:04,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,23:05,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,23:09,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/18/2004,23:10,1039.00,1039.25,1039.00,1039.25,2,1,3.00
10/18/2004,23:11,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/18/2004,23:13,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/18/2004,23:15,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/18/2004,23:17,1039.25,1039.25,1039.25,1039.25,10,0,10.00
10/18/2004,23:21,1039.25,1039.25,1039.25,1039.25,3,0,3.00
10/18/2004,23:23,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/18/2004,23:25,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/18/2004,23:26,1039.00,1039.00,1039.00,1039.00,0,2,2.00
10/18/2004,23:27,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/18/2004,23:30,1039.25,1039.25,1039.25,1039.25,25,0,25.00
10/18/2004,23:31,1039.25,1039.25,1039.00,1039.00,1,53,54.00
10/18/2004,23:32,1038.75,1038.75,1038.75,1038.75,0,5,5.00
10/18/2004,23:35,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/18/2004,23:36,1039.00,1039.00,1039.00,1039.00,2,0,2.00
10/18/2004,23:40,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/18/2004,23:43,1039.00,1039.00,1039.00,1039.00,7,0,7.00
10/18/2004,23:48,1039.00,1039.00,1039.00,1039.00,15,0,15.00
10/18/2004,23:49,1039.00,1039.00,1039.00,1039.00,16,0,16.00
10/19/2004,00:00,1039.00,1039.00,1039.00,1039.00,5,0,5.00
10/19/2004,00:01,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/19/2004,00:02,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/19/2004,00:03,1039.25,1039.25,1039.25,1039.25,8,0,8.00
10/19/2004,00:06,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/19/2004,00:07,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/19/2004,00:08,1039.25,1039.25,1039.25,1039.25,37,0,37.00
10/19/2004,00:09,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/19/2004,00:12,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/19/2004,00:13,1039.25,1039.25,1039.25,1039.25,0,2,2.00
10/19/2004,00:16,1039.25,1039.25,1039.25,1039.25,0,2,2.00
10/19/2004,00:19,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/19/2004,00:22,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/19/2004,00:26,1039.25,1039.25,1039.25,1039.25,0,4,4.00
10/19/2004,00:28,1039.25,1039.25,1039.25,1039.25,0,5,5.00
10/19/2004,00:30,1039.25,1039.25,1039.25,1039.25,0,4,4.00
10/19/2004,00:31,1039.25,1039.25,1039.00,1039.00,0,2,2.00
10/19/2004,00:37,1039.00,1039.00,1039.00,1039.00,0,5,5.00
10/19/2004,00:38,1039.00,1039.00,1039.00,1039.00,0,20,20.00
10/19/2004,00:39,1039.00,1039.00,1039.00,1039.00,0,2,2.00
10/19/2004,00:41,1039.00,1039.00,1039.00,1039.00,0,5,5.00
10/19/2004,00:42,1039.00,1039.00,1039.00,1039.00,0,8,8.00
10/19/2004,00:45,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/19/2004,00:46,1039.00,1039.00,1039.00,1039.00,4,0,4.00
10/19/2004,00:47,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/19/2004,00:49,1039.00,1039.00,1039.00,1039.00,3,0,3.00
10/19/2004,00:51,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/19/2004,00:53,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/19/2004,00:54,1038.75,1038.75,1038.75,1038.75,0,3,3.00
10/19/2004,00:55,1039.00,1039.00,1039.00,1039.00,20,0,20.00
10/19/2004,00:56,1038.75,1038.75,1038.75,1038.75,0,1,1.00
10/19/2004,00:57,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/19/2004,01:00,1039.00,1039.00,1039.00,1039.00,2,0,2.00
10/19/2004,01:01,1039.00,1039.00,1039.00,1039.00,6,0,6.00
10/19/2004,01:02,1039.00,1039.00,1039.00,1039.00,3,0,3.00
10/19/2004,01:04,1039.00,1039.00,1039.00,1039.00,1,0,1.00
10/19/2004,01:05,1039.00,1039.00,1039.00,1039.00,2,0,2.00
10/19/2004,01:06,1039.00,1039.25,1039.00,1039.25,72,0,72.00
10/19/2004,01:08,1039.25,1039.25,1039.25,1039.25,3,0,3.00
10/19/2004,01:09,1039.00,1039.00,1039.00,1039.00,0,11,11.00
10/19/2004,01:14,1039.25,1039.25,1039.25,1039.25,4,0,4.00
10/19/2004,01:16,1039.25,1039.25,1039.25,1039.25,7,0,7.00
10/19/2004,01:17,1039.25,1039.25,1039.25,1039.25,31,0,31.00
10/19/2004,01:18,1039.25,1039.25,1039.25,1039.25,4,0,4.00
10/19/2004,01:19,1039.25,1039.25,1039.25,1039.25,11,0,11.00
10/19/2004,01:20,1039.25,1039.25,1039.25,1039.25,14,0,14.00
10/19/2004,01:21,1039.25,1039.25,1039.25,1039.25,5,0,5.00
10/19/2004,01:22,1039.25,1039.25,1039.25,1039.25,7,0,7.00
10/19/2004,01:23,1039.50,1039.50,1039.25,1039.25,6,3,9.00
10/19/2004,01:25,1039.50,1039.50,1039.50,1039.50,20,0,20.00
10/19/2004,01:26,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/19/2004,01:27,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/19/2004,01:28,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/19/2004,01:30,1039.50,1039.50,1039.50,1039.50,2,0,2.00
10/19/2004,01:32,1039.50,1040.00,1039.50,1040.00,92,0,92.00
10/19/2004,01:33,1040.00,1040.00,1039.75,1039.75,21,1,22.00
10/19/2004,01:34,1039.75,1039.75,1039.75,1039.75,0,17,17.00
10/19/2004,01:35,1040.00,1040.00,1039.75,1039.75,1,8,9.00
10/19/2004,01:36,1040.00,1040.25,1040.00,1040.25,229,0,229.00
10/19/2004,01:37,1040.25,1040.25,1040.25,1040.25,26,0,26.00
10/19/2004,01:39,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/19/2004,01:40,1040.25,1040.25,1040.25,1040.25,2,0,2.00
10/19/2004,01:42,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/19/2004,01:43,1040.25,1040.25,1040.25,1040.25,16,0,16.00
10/19/2004,01:44,1040.00,1040.25,1040.00,1040.25,85,1,86.00
10/19/2004,01:45,1040.25,1040.25,1040.00,1040.25,47,3,50.00
10/19/2004,01:46,1040.25,1040.25,1040.25,1040.25,7,0,7.00
10/19/2004,01:47,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/19/2004,01:50,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/19/2004,01:51,1040.25,1040.25,1040.25,1040.25,6,0,6.00
10/19/2004,01:53,1040.25,1040.25,1040.25,1040.25,80,0,80.00
10/19/2004,01:55,1040.25,1040.25,1040.25,1040.25,19,0,19.00
10/19/2004,01:56,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/19/2004,01:57,1040.25,1040.25,1040.25,1040.25,96,0,96.00
10/19/2004,01:58,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/19/2004,01:59,1040.25,1040.25,1040.25,1040.25,55,0,55.00
10/19/2004,02:00,1040.25,1040.25,1040.25,1040.25,27,0,27.00
10/19/2004,02:01,1040.25,1040.50,1040.00,1040.00,61,25,86.00
10/19/2004,02:02,1040.25,1040.50,1040.25,1040.50,284,0,284.00
10/19/2004,02:03,1040.25,1040.25,1040.25,1040.25,0,4,4.00
10/19/2004,02:04,1040.25,1040.50,1040.25,1040.50,119,1,120.00
10/19/2004,02:05,1040.50,1041.00,1040.50,1040.75,393,21,414.00
10/19/2004,02:06,1040.75,1041.00,1040.75,1040.75,4,90,94.00
10/19/2004,02:07,1040.75,1040.75,1040.75,1040.75,0,43,43.00
10/19/2004,02:08,1040.75,1041.00,1040.75,1040.75,2,64,66.00
10/19/2004,02:09,1041.00,1041.00,1040.75,1041.00,257,1,258.00
10/19/2004,02:10,1041.00,1041.00,1041.00,1041.00,49,0,49.00
10/19/2004,02:11,1041.00,1041.00,1041.00,1041.00,2,0,2.00
10/19/2004,02:12,1041.00,1041.00,1041.00,1041.00,14,0,14.00
10/19/2004,02:13,1040.75,1041.00,1040.75,1040.75,1,227,228.00
10/19/2004,02:14,1040.50,1040.75,1040.25,1040.25,2,70,72.00
10/19/2004,02:15,1040.25,1040.25,1040.25,1040.25,0,331,331.00
10/19/2004,02:16,1040.50,1040.50,1040.50,1040.50,71,0,71.00
10/19/2004,02:17,1040.50,1040.75,1040.50,1040.50,45,19,64.00
10/19/2004,02:18,1040.50,1040.50,1040.50,1040.50,0,63,63.00
10/19/2004,02:20,1040.50,1040.50,1040.50,1040.50,0,107,107.00
10/19/2004,02:21,1040.50,1040.50,1040.50,1040.50,0,61,61.00
10/19/2004,02:22,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/19/2004,02:23,1040.75,1040.75,1040.50,1040.75,42,3,45.00
10/19/2004,02:24,1040.75,1041.00,1040.75,1041.00,193,3,196.00
10/19/2004,02:25,1040.75,1040.75,1040.75,1040.75,0,46,46.00
10/19/2004,02:26,1040.75,1040.75,1040.75,1040.75,0,36,36.00
10/19/2004,02:27,1040.75,1040.75,1040.75,1040.75,0,10,10.00
10/19/2004,02:28,1040.75,1040.75,1040.75,1040.75,0,101,101.00
10/19/2004,02:29,1040.75,1040.75,1040.75,1040.75,0,50,50.00
10/19/2004,02:30,1041.00,1041.50,1041.00,1041.50,315,0,315.00
10/19/2004,02:31,1041.50,1041.50,1041.25,1041.25,38,132,170.00
10/19/2004,02:32,1041.25,1041.25,1041.00,1041.25,4,42,46.00
10/19/2004,02:33,1041.25,1041.50,1041.25,1041.25,10,89,99.00
10/19/2004,02:34,1041.00,1041.00,1041.00,1041.00,0,4,4.00
10/19/2004,02:35,1041.00,1041.00,1041.00,1041.00,0,83,83.00
10/19/2004,02:36,1041.00,1041.25,1041.00,1041.25,1,42,43.00
10/19/2004,02:37,1040.75,1041.00,1040.75,1041.00,3,2,5.00
10/19/2004,02:38,1041.00,1041.25,1041.00,1041.25,12,0,12.00
10/19/2004,02:39,1041.00,1041.00,1041.00,1041.00,0,66,66.00
10/19/2004,02:40,1041.00,1041.25,1041.00,1041.25,113,9,122.00
10/19/2004,02:41,1041.25,1041.50,1041.25,1041.50,46,0,46.00
10/19/2004,02:42,1041.50,1041.50,1041.25,1041.50,117,1,118.00
10/19/2004,02:43,1041.50,1041.75,1041.50,1041.75,113,14,127.00
10/19/2004,02:44,1041.50,1041.75,1041.50,1041.75,39,2,41.00
10/19/2004,02:45,1041.75,1042.00,1041.75,1042.00,167,0,167.00
10/19/2004,02:46,1042.00,1042.00,1041.75,1042.00,60,1,61.00
10/19/2004,02:47,1041.75,1041.75,1041.50,1041.75,5,80,85.00
10/19/2004,02:48,1041.50,1041.50,1041.50,1041.50,0,2,2.00
10/19/2004,02:49,1041.75,1041.75,1041.75,1041.75,69,0,69.00
10/19/2004,02:50,1041.75,1041.75,1041.75,1041.75,16,0,16.00
10/19/2004,02:51,1041.75,1041.75,1041.75,1041.75,52,0,52.00
10/19/2004,02:52,1041.75,1041.75,1041.50,1041.50,8,2,10.00
10/19/2004,02:53,1041.75,1041.75,1041.75,1041.75,17,0,17.00
10/19/2004,02:54,1041.50,1041.50,1041.50,1041.50,0,1,1.00
10/19/2004,02:55,1041.75,1042.00,1041.75,1041.75,43,16,59.00
10/19/2004,02:56,1041.75,1042.00,1041.75,1042.00,5,11,16.00
10/19/2004,02:57,1041.75,1042.00,1041.75,1042.00,2,7,9.00
10/19/2004,02:58,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/19/2004,02:59,1041.75,1041.75,1041.75,1041.75,0,21,21.00
10/19/2004,03:00,1041.75,1042.00,1041.75,1042.00,1,40,41.00
10/19/2004,03:01,1041.75,1042.25,1041.75,1042.00,60,10,70.00
10/19/2004,03:02,1042.00,1042.00,1042.00,1042.00,0,29,29.00
10/19/2004,03:03,1042.00,1042.00,1042.00,1042.00,0,2,2.00
10/19/2004,03:05,1041.75,1041.75,1041.75,1041.75,0,112,112.00
10/19/2004,03:06,1041.75,1041.75,1041.75,1041.75,0,42,42.00
10/19/2004,03:07,1041.75,1041.75,1041.50,1041.75,1,44,45.00
10/19/2004,03:08,1041.75,1041.75,1041.75,1041.75,12,0,12.00
10/19/2004,03:09,1041.75,1041.75,1041.50,1041.50,3,20,23.00
10/19/2004,03:10,1041.75,1042.00,1041.75,1041.75,339,45,384.00
10/19/2004,03:11,1041.75,1041.75,1041.75,1041.75,0,35,35.00
10/19/2004,03:12,1041.50,1041.75,1041.50,1041.50,15,73,88.00
10/19/2004,03:13,1041.75,1042.00,1041.75,1041.75,112,1,113.00
10/19/2004,03:14,1041.75,1042.00,1041.75,1041.75,63,46,109.00
10/19/2004,03:15,1041.75,1042.00,1041.75,1042.00,68,12,80.00
10/19/2004,03:16,1042.00,1042.00,1041.75,1041.75,6,101,107.00
10/19/2004,03:17,1041.75,1041.75,1041.75,1041.75,0,92,92.00
10/19/2004,03:18,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/19/2004,03:19,1041.75,1041.75,1041.75,1041.75,0,17,17.00
10/19/2004,03:20,1041.75,1041.75,1041.75,1041.75,0,42,42.00
10/19/2004,03:21,1041.50,1041.50,1041.50,1041.50,0,1,1.00
10/19/2004,03:22,1041.75,1041.75,1041.75,1041.75,19,0,19.00
10/19/2004,03:23,1041.50,1041.75,1041.50,1041.75,13,2,15.00
10/19/2004,03:25,1041.75,1041.75,1041.75,1041.75,159,0,159.00
10/19/2004,03:26,1041.75,1042.00,1041.75,1041.75,2,2,4.00
10/19/2004,03:27,1041.75,1041.75,1041.75,1041.75,0,16,16.00
10/19/2004,03:28,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/19/2004,03:29,1042.00,1042.00,1042.00,1042.00,4,0,4.00
10/19/2004,03:30,1042.00,1042.00,1042.00,1042.00,16,0,16.00
10/19/2004,03:31,1041.75,1041.75,1041.75,1041.75,0,55,55.00
10/19/2004,03:32,1041.75,1041.75,1041.75,1041.75,0,3,3.00
10/19/2004,03:33,1042.00,1042.00,1041.75,1042.00,35,2,37.00
10/19/2004,03:34,1042.00,1042.00,1042.00,1042.00,138,0,138.00
10/19/2004,03:35,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/19/2004,03:36,1042.00,1042.25,1042.00,1042.25,37,13,50.00
10/19/2004,03:37,1042.25,1042.25,1042.25,1042.25,4,0,4.00
10/19/2004,03:38,1042.00,1042.25,1042.00,1042.00,1,17,18.00
10/19/2004,03:39,1042.00,1042.00,1042.00,1042.00,0,20,20.00
10/19/2004,03:40,1042.00,1042.25,1042.00,1042.25,3,7,10.00
10/19/2004,03:41,1042.25,1042.25,1042.25,1042.25,20,0,20.00
10/19/2004,03:42,1042.00,1042.25,1042.00,1042.00,2,3,5.00
10/19/2004,03:43,1042.25,1042.25,1042.00,1042.25,11,5,16.00
10/19/2004,03:44,1042.25,1042.25,1042.00,1042.00,7,1,8.00
10/19/2004,03:45,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/19/2004,03:46,1042.25,1042.25,1042.00,1042.00,3,9,12.00
10/19/2004,03:47,1042.25,1042.25,1042.25,1042.25,14,0,14.00
10/19/2004,03:48,1042.25,1042.25,1042.25,1042.25,742,0,742.00
10/19/2004,03:49,1042.25,1042.50,1042.25,1042.50,67,0,67.00
10/19/2004,03:50,1042.25,1042.25,1042.25,1042.25,0,85,85.00
10/19/2004,03:51,1042.25,1042.25,1042.25,1042.25,0,6,6.00
10/19/2004,03:53,1042.00,1042.25,1042.00,1042.25,3,1,4.00
10/19/2004,03:54,1042.00,1042.25,1042.00,1042.25,10,1,11.00
10/19/2004,03:55,1042.25,1042.25,1042.25,1042.25,10,0,10.00
10/19/2004,03:57,1042.25,1042.25,1042.25,1042.25,3,0,3.00
10/19/2004,03:58,1042.25,1042.25,1042.00,1042.00,17,3,20.00
10/19/2004,03:59,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/19/2004,04:00,1042.00,1042.25,1042.00,1042.00,1,36,37.00
10/19/2004,04:01,1042.00,1042.25,1042.00,1042.25,6,2,8.00
10/19/2004,04:02,1042.25,1042.25,1042.00,1042.00,8,5,13.00
10/19/2004,04:03,1042.25,1042.25,1042.25,1042.25,20,0,20.00
10/19/2004,04:04,1042.25,1042.50,1042.25,1042.50,55,0,55.00
10/19/2004,04:05,1042.50,1042.75,1042.50,1042.75,284,7,291.00
10/19/2004,04:06,1042.50,1043.00,1042.50,1042.75,144,62,206.00
10/19/2004,04:07,1042.75,1043.00,1042.75,1042.75,10,53,63.00
10/19/2004,04:08,1042.50,1042.75,1042.25,1042.50,2,62,64.00
10/19/2004,04:09,1042.50,1042.50,1042.50,1042.50,0,44,44.00
10/19/2004,04:10,1042.75,1042.75,1042.75,1042.75,87,0,87.00
10/19/2004,04:11,1042.75,1042.75,1042.75,1042.75,7,0,7.00
10/19/2004,04:12,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/19/2004,04:13,1042.75,1042.75,1042.75,1042.75,0,70,70.00
10/19/2004,04:14,1042.75,1043.00,1042.50,1042.75,8,12,20.00
10/19/2004,04:15,1042.75,1042.75,1042.75,1042.75,39,0,39.00
10/19/2004,04:16,1043.00,1043.00,1042.75,1042.75,1,97,98.00
10/19/2004,04:17,1042.75,1042.75,1042.50,1042.50,0,43,43.00
10/19/2004,04:18,1042.50,1042.75,1042.50,1042.75,50,1,51.00
10/19/2004,04:19,1042.50,1043.00,1042.50,1043.00,1,1,2.00
10/19/2004,04:20,1043.00,1043.00,1042.75,1043.00,52,2,54.00
10/19/2004,04:21,1043.00,1043.00,1042.75,1042.75,30,3,33.00
10/19/2004,04:22,1042.75,1042.75,1042.75,1042.75,0,13,13.00
10/19/2004,04:23,1042.75,1042.75,1042.75,1042.75,0,70,70.00
10/19/2004,04:24,1042.75,1043.00,1042.75,1043.00,6,8,14.00
10/19/2004,04:25,1043.00,1043.00,1042.75,1042.75,5,5,10.00
10/19/2004,04:26,1042.75,1043.25,1042.75,1043.00,168,11,179.00
10/19/2004,04:27,1043.00,1043.25,1043.00,1043.00,1,24,25.00
10/19/2004,04:28,1043.00,1043.00,1043.00,1043.00,0,1,1.00
10/19/2004,04:30,1043.00,1043.00,1043.00,1043.00,0,11,11.00
10/19/2004,04:31,1043.25,1043.50,1043.25,1043.25,168,2,170.00
10/19/2004,04:32,1043.25,1043.50,1043.25,1043.25,32,76,108.00
10/19/2004,04:33,1043.25,1043.50,1043.25,1043.25,1,14,15.00
10/19/2004,04:34,1043.50,1043.50,1043.25,1043.25,3,112,115.00
10/19/2004,04:35,1043.25,1043.25,1043.25,1043.25,0,1,1.00
10/19/2004,04:36,1043.00,1043.00,1043.00,1043.00,0,2,2.00
10/19/2004,04:37,1043.25,1043.25,1043.00,1043.00,150,30,180.00
10/19/2004,04:38,1043.00,1043.00,1042.75,1043.00,102,98,200.00
10/19/2004,04:39,1042.75,1042.75,1042.75,1042.75,0,54,54.00
10/19/2004,04:40,1042.75,1042.75,1042.75,1042.75,0,52,52.00
10/19/2004,04:41,1042.75,1042.75,1042.50,1042.75,45,18,63.00
10/19/2004,04:42,1042.75,1043.00,1042.75,1043.00,25,0,25.00
10/19/2004,04:43,1042.75,1043.00,1042.75,1043.00,56,10,66.00
10/19/2004,04:44,1042.75,1042.75,1042.75,1042.75,0,7,7.00
10/19/2004,04:45,1042.75,1042.75,1042.75,1042.75,0,3,3.00
10/19/2004,04:46,1043.00,1043.00,1043.00,1043.00,56,0,56.00
10/19/2004,04:47,1043.25,1043.25,1043.25,1043.25,115,0,115.00
10/19/2004,04:48,1043.50,1043.50,1043.25,1043.25,1,144,145.00
10/19/2004,04:49,1043.25,1043.25,1043.25,1043.25,0,60,60.00
10/19/2004,04:50,1043.25,1043.50,1043.25,1043.25,1,200,201.00
10/19/2004,04:51,1043.00,1043.00,1043.00,1043.00,0,11,11.00
10/19/2004,04:52,1043.00,1043.00,1043.00,1043.00,0,65,65.00
10/19/2004,04:53,1042.75,1042.75,1042.75,1042.75,0,107,107.00
10/19/2004,04:54,1043.00,1043.00,1042.75,1042.75,1,4,5.00
10/19/2004,04:55,1042.75,1043.00,1042.75,1042.75,11,32,43.00
10/19/2004,04:56,1042.75,1043.00,1042.75,1043.00,5,9,14.00
10/19/2004,04:57,1042.75,1042.75,1042.50,1042.50,0,3,3.00
10/19/2004,04:58,1042.50,1042.50,1042.50,1042.50,0,15,15.00
10/19/2004,04:59,1042.75,1042.75,1042.25,1042.25,1,77,78.00
10/19/2004,05:00,1042.25,1042.50,1042.25,1042.25,7,4,11.00
10/19/2004,05:01,1042.25,1042.50,1042.25,1042.50,57,6,63.00
10/19/2004,05:02,1042.50,1042.50,1042.50,1042.50,109,0,109.00
10/19/2004,05:03,1042.50,1042.75,1042.50,1042.75,148,65,213.00
10/19/2004,05:04,1042.75,1042.75,1042.75,1042.75,17,0,17.00
10/19/2004,05:05,1042.75,1042.75,1042.75,1042.75,13,0,13.00
10/19/2004,05:06,1042.50,1042.75,1042.50,1042.50,1,37,38.00
10/19/2004,05:07,1042.50,1042.50,1042.25,1042.50,7,35,42.00
10/19/2004,05:09,1042.50,1042.50,1042.50,1042.50,25,0,25.00
10/19/2004,05:10,1042.25,1042.25,1042.00,1042.25,8,26,34.00
10/19/2004,05:11,1042.25,1042.25,1042.25,1042.25,20,0,20.00
10/19/2004,05:12,1042.25,1042.25,1042.00,1042.00,5,2,7.00
10/19/2004,05:13,1042.00,1042.25,1042.00,1042.25,3,5,8.00
10/19/2004,05:14,1042.25,1042.50,1042.25,1042.25,39,4,43.00
10/19/2004,05:15,1042.25,1042.25,1042.25,1042.25,0,5,5.00
10/19/2004,05:16,1042.50,1042.50,1042.25,1042.25,3,22,25.00
10/19/2004,05:17,1042.25,1042.25,1042.25,1042.25,0,8,8.00
10/19/2004,05:18,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/19/2004,05:19,1042.25,1042.25,1042.25,1042.25,0,2,2.00
10/19/2004,05:21,1042.50,1042.50,1042.50,1042.50,121,0,121.00
10/19/2004,05:22,1042.50,1042.50,1042.50,1042.50,25,0,25.00
10/19/2004,05:23,1042.50,1042.50,1042.25,1042.50,104,9,113.00
10/19/2004,05:24,1042.50,1042.50,1042.25,1042.50,71,1,72.00
10/19/2004,05:25,1042.50,1042.50,1042.50,1042.50,28,0,28.00
10/19/2004,05:26,1042.75,1042.75,1042.75,1042.75,18,0,18.00
10/19/2004,05:28,1042.75,1042.75,1042.75,1042.75,12,0,12.00
10/19/2004,05:29,1042.75,1042.75,1042.50,1042.50,60,8,68.00
10/19/2004,05:30,1042.50,1042.75,1042.50,1042.50,1,9,10.00
10/19/2004,05:31,1042.50,1042.50,1042.50,1042.50,0,16,16.00
10/19/2004,05:32,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/19/2004,05:33,1042.50,1042.50,1042.50,1042.50,0,22,22.00
10/19/2004,05:34,1042.50,1042.75,1042.50,1042.75,14,3,17.00
10/19/2004,05:35,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/19/2004,05:36,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/19/2004,05:37,1042.75,1042.75,1042.75,1042.75,33,0,33.00
10/19/2004,05:38,1042.75,1042.75,1042.75,1042.75,10,0,10.00
10/19/2004,05:39,1042.75,1042.75,1042.50,1042.75,3,5,8.00
10/19/2004,05:40,1042.75,1042.75,1042.75,1042.75,1,0,1.00
10/19/2004,05:42,1042.50,1042.75,1042.50,1042.75,1,1,2.00
10/19/2004,05:43,1042.75,1042.75,1042.75,1042.75,55,0,55.00
10/19/2004,05:45,1042.75,1042.75,1042.50,1042.50,10,2,12.00
10/19/2004,05:46,1042.50,1042.75,1042.50,1042.75,5,80,85.00
10/19/2004,05:47,1042.75,1042.75,1042.50,1042.50,16,1,17.00
10/19/2004,05:48,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/19/2004,05:50,1042.50,1042.50,1042.25,1042.25,0,55,55.00
10/19/2004,05:51,1042.50,1042.50,1042.25,1042.25,10,3,13.00
10/19/2004,05:52,1042.25,1042.25,1042.25,1042.25,0,82,82.00
10/19/2004,05:53,1042.25,1042.50,1042.25,1042.25,1,67,68.00
10/19/2004,05:54,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/19/2004,05:56,1042.25,1042.50,1042.25,1042.50,3,103,106.00
10/19/2004,05:57,1042.25,1042.25,1042.00,1042.00,2,98,100.00
10/19/2004,05:58,1042.00,1042.00,1042.00,1042.00,0,21,21.00
10/19/2004,05:59,1042.00,1042.00,1042.00,1042.00,0,4,4.00
10/19/2004,06:00,1042.25,1042.25,1042.25,1042.25,22,0,22.00
10/19/2004,06:01,1042.00,1043.00,1042.00,1042.75,240,59,299.00
10/19/2004,06:02,1042.75,1043.00,1042.75,1043.00,30,0,30.00
10/19/2004,06:03,1042.75,1042.75,1042.50,1042.50,0,123,123.00
10/19/2004,06:04,1042.50,1042.50,1042.50,1042.50,0,2,2.00
10/19/2004,06:05,1042.50,1042.75,1042.50,1042.50,3,33,36.00
10/19/2004,06:06,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/19/2004,06:07,1042.75,1042.75,1042.75,1042.75,55,0,55.00
10/19/2004,06:08,1042.75,1043.00,1042.75,1043.00,7,0,7.00
10/19/2004,06:09,1042.75,1042.75,1042.50,1042.75,20,47,67.00
10/19/2004,06:10,1042.50,1042.75,1042.50,1042.75,52,7,59.00
10/19/2004,06:11,1043.00,1043.00,1042.75,1042.75,2,54,56.00
10/19/2004,06:12,1042.75,1042.75,1042.50,1042.50,0,53,53.00
10/19/2004,06:14,1042.50,1042.50,1042.50,1042.50,0,25,25.00
10/19/2004,06:15,1042.50,1042.50,1042.25,1042.25,1,41,42.00
10/19/2004,06:16,1042.25,1042.25,1042.25,1042.25,0,30,30.00
10/19/2004,06:17,1042.25,1042.25,1042.00,1042.25,14,206,220.00
10/19/2004,06:18,1042.00,1042.00,1041.75,1042.00,1,112,113.00
10/19/2004,06:19,1042.00,1042.25,1042.00,1042.00,81,21,102.00
10/19/2004,06:20,1042.00,1042.25,1041.75,1042.25,46,16,62.00
10/19/2004,06:21,1042.00,1042.00,1042.00,1042.00,0,49,49.00
10/19/2004,06:22,1042.25,1042.50,1042.25,1042.25,195,58,253.00
10/19/2004,06:23,1042.25,1042.25,1042.25,1042.25,0,127,127.00
10/19/2004,06:24,1042.25,1042.25,1042.25,1042.25,0,17,17.00
10/19/2004,06:25,1042.25,1042.25,1042.25,1042.25,0,2,2.00
10/19/2004,06:26,1042.50,1042.50,1042.50,1042.50,123,0,123.00
10/19/2004,06:27,1042.50,1042.50,1042.50,1042.50,9,0,9.00
10/19/2004,06:28,1042.25,1042.75,1042.25,1042.75,24,1,25.00
10/19/2004,06:29,1042.75,1042.75,1042.50,1042.75,114,19,133.00
10/19/2004,06:30,1042.75,1042.75,1042.75,1042.75,72,0,72.00
10/19/2004,06:31,1042.50,1042.75,1042.50,1042.75,2,1,3.00
10/19/2004,06:32,1042.50,1042.75,1042.50,1042.75,151,2,153.00
10/19/2004,06:33,1042.75,1043.00,1042.75,1043.00,258,8,266.00
10/19/2004,06:34,1042.75,1043.00,1042.75,1043.00,31,26,57.00
10/19/2004,06:35,1042.75,1042.75,1042.75,1042.75,0,2,2.00
10/19/2004,06:36,1042.75,1043.25,1042.75,1043.25,271,1,272.00
10/19/2004,06:37,1043.25,1043.25,1043.00,1043.00,2,61,63.00
10/19/2004,06:38,1043.00,1043.25,1043.00,1043.00,6,4,10.00
10/19/2004,06:39,1043.00,1043.25,1042.75,1043.00,3,65,68.00
10/19/2004,06:40,1043.00,1043.00,1042.75,1043.00,62,1,63.00
10/19/2004,06:41,1042.75,1043.00,1042.75,1042.75,38,6,44.00
10/19/2004,06:42,1043.00,1043.25,1043.00,1043.25,10,0,10.00
10/19/2004,06:43,1043.00,1043.25,1043.00,1043.25,48,22,70.00
10/19/2004,06:44,1043.00,1043.25,1042.75,1043.00,17,96,113.00
10/19/2004,06:45,1043.00,1043.50,1043.00,1043.25,413,47,460.00
10/19/2004,06:46,1043.25,1043.25,1043.00,1043.00,0,25,25.00
10/19/2004,06:47,1043.25,1043.25,1043.00,1043.00,1,37,38.00
10/19/2004,06:48,1042.75,1043.00,1042.75,1042.75,2,11,13.00
10/19/2004,06:49,1042.75,1042.75,1042.50,1042.50,36,142,178.00
10/19/2004,06:50,1042.75,1043.00,1042.75,1043.00,26,0,26.00
10/19/2004,06:51,1042.75,1043.25,1042.75,1043.25,205,2,207.00
10/19/2004,06:52,1043.00,1043.25,1042.75,1043.25,12,109,121.00
10/19/2004,06:53,1043.00,1043.25,1043.00,1043.25,23,6,29.00
10/19/2004,06:54,1043.25,1043.25,1043.00,1043.25,170,2,172.00
10/19/2004,06:55,1043.00,1043.50,1043.00,1043.25,21,123,144.00
10/19/2004,06:56,1043.25,1043.25,1043.25,1043.25,17,0,17.00
10/19/2004,06:57,1043.25,1043.50,1043.25,1043.25,48,3,51.00
10/19/2004,06:58,1043.25,1043.25,1043.25,1043.25,0,26,26.00
10/19/2004,06:59,1043.25,1043.25,1043.25,1043.25,0,38,38.00
10/19/2004,07:00,1043.25,1043.25,1043.25,1043.25,0,54,54.00
10/19/2004,07:01,1043.50,1043.50,1043.25,1043.50,132,9,141.00
10/19/2004,07:02,1043.25,1043.50,1043.25,1043.25,31,46,77.00
10/19/2004,07:03,1043.25,1043.25,1043.25,1043.25,0,213,213.00
10/19/2004,07:04,1043.00,1043.25,1043.00,1043.25,19,42,61.00
10/19/2004,07:05,1043.00,1043.50,1043.00,1043.25,155,11,166.00
10/19/2004,07:06,1043.25,1043.25,1043.25,1043.25,0,35,35.00
10/19/2004,07:07,1043.00,1043.00,1043.00,1043.00,0,9,9.00
10/19/2004,07:08,1043.25,1043.25,1043.25,1043.25,7,0,7.00
10/19/2004,07:09,1043.25,1043.25,1043.00,1043.00,2,1,3.00
10/19/2004,07:10,1043.25,1043.25,1043.00,1043.25,11,6,17.00
10/19/2004,07:11,1043.00,1043.50,1043.00,1043.50,121,38,159.00
10/19/2004,07:12,1043.50,1043.50,1043.25,1043.25,4,61,65.00
10/19/2004,07:13,1043.25,1043.25,1043.25,1043.25,0,12,12.00
10/19/2004,07:14,1043.25,1043.25,1043.25,1043.25,0,25,25.00
10/19/2004,07:15,1043.25,1043.25,1043.00,1043.00,0,104,104.00
10/19/2004,07:16,1043.25,1043.25,1043.00,1043.00,60,1,61.00
10/19/2004,07:17,1043.25,1043.25,1043.00,1043.00,44,1,45.00
10/19/2004,07:18,1043.25,1043.25,1043.00,1043.00,12,21,33.00
10/19/2004,07:19,1043.00,1043.25,1043.00,1043.25,3,4,7.00
10/19/2004,07:20,1043.00,1043.25,1043.00,1043.00,3,236,239.00
10/19/2004,07:21,1043.00,1043.00,1042.75,1043.00,2,55,57.00
10/19/2004,07:22,1043.00,1043.00,1042.50,1042.75,125,296,421.00
10/19/2004,07:23,1043.00,1043.00,1042.75,1042.75,96,18,114.00
10/19/2004,07:24,1043.00,1043.00,1042.75,1043.00,9,10,19.00
10/19/2004,07:25,1043.00,1043.00,1043.00,1043.00,7,0,7.00
10/19/2004,07:26,1042.75,1043.00,1042.75,1042.75,1,16,17.00
10/19/2004,07:27,1042.75,1043.00,1042.75,1043.00,15,72,87.00
10/19/2004,07:28,1043.00,1043.00,1042.75,1043.00,158,4,162.00
10/19/2004,07:29,1043.25,1043.25,1043.00,1043.00,5,84,89.00
10/19/2004,07:30,1043.00,1043.25,1042.75,1042.75,86,184,270.00
10/19/2004,07:31,1042.75,1043.25,1042.50,1043.00,370,470,840.00
10/19/2004,07:32,1043.00,1043.00,1042.00,1042.25,437,733,1170.00
10/19/2004,07:33,1042.25,1042.75,1042.00,1042.75,745,103,848.00
10/19/2004,07:34,1042.75,1042.75,1042.25,1042.50,131,442,573.00
10/19/2004,07:35,1042.25,1042.75,1042.25,1042.75,273,3,276.00
10/19/2004,07:36,1042.75,1043.00,1042.75,1042.75,140,170,310.00
10/19/2004,07:37,1042.75,1043.00,1042.75,1042.75,2,117,119.00
10/19/2004,07:38,1042.75,1042.75,1042.25,1042.50,62,280,342.00
10/19/2004,07:39,1042.25,1042.25,1042.25,1042.25,0,483,483.00
10/19/2004,07:40,1042.25,1042.50,1042.00,1042.00,72,357,429.00
10/19/2004,07:41,1042.25,1042.25,1041.75,1042.00,75,208,283.00
10/19/2004,07:42,1042.00,1042.25,1041.75,1042.00,106,404,510.00
10/19/2004,07:43,1042.00,1042.00,1041.75,1041.75,0,119,119.00
10/19/2004,07:44,1042.00,1042.25,1041.75,1042.25,132,1,133.00
10/19/2004,07:45,1042.00,1042.50,1042.00,1042.25,176,91,267.00
10/19/2004,07:46,1042.25,1042.25,1042.25,1042.25,28,0,28.00
10/19/2004,07:47,1042.25,1042.25,1042.25,1042.25,2,0,2.00
10/19/2004,07:48,1042.25,1042.25,1042.00,1042.00,5,170,175.00
10/19/2004,07:49,1042.00,1042.25,1042.00,1042.00,1,78,79.00
10/19/2004,07:50,1042.00,1042.00,1042.00,1042.00,0,21,21.00
10/19/2004,07:51,1042.00,1042.00,1042.00,1042.00,0,16,16.00
10/19/2004,07:52,1042.00,1042.00,1042.00,1042.00,0,12,12.00
10/19/2004,07:53,1042.25,1042.25,1042.00,1042.00,2,8,10.00
10/19/2004,07:54,1042.25,1042.25,1042.25,1042.25,262,0,262.00
10/19/2004,07:55,1042.25,1042.25,1042.00,1042.00,11,151,162.00
10/19/2004,07:56,1041.75,1042.00,1041.75,1042.00,44,6,50.00
10/19/2004,07:57,1042.00,1042.00,1042.00,1042.00,14,0,14.00
10/19/2004,07:58,1042.00,1042.00,1041.75,1041.75,7,125,132.00
10/19/2004,07:59,1041.75,1042.00,1041.75,1041.75,33,42,75.00
10/19/2004,08:00,1042.00,1042.00,1041.75,1042.00,15,3,18.00
10/19/2004,08:01,1042.00,1042.00,1042.00,1042.00,244,0,244.00
10/19/2004,08:02,1042.00,1042.25,1041.75,1042.00,212,45,257.00
10/19/2004,08:03,1041.75,1042.00,1041.75,1042.00,24,2,26.00
10/19/2004,08:04,1041.75,1042.00,1041.75,1042.00,179,5,184.00
10/19/2004,08:05,1042.00,1042.25,1042.00,1042.25,65,31,96.00
10/19/2004,08:06,1042.25,1042.25,1042.00,1042.00,12,20,32.00
10/19/2004,08:07,1042.00,1042.50,1042.00,1042.25,273,92,365.00
10/19/2004,08:08,1042.25,1042.25,1042.00,1042.25,7,13,20.00
10/19/2004,08:09,1042.25,1042.25,1042.00,1042.00,1,13,14.00
10/19/2004,08:10,1042.00,1042.25,1042.00,1042.25,24,13,37.00
10/19/2004,08:11,1042.25,1042.50,1042.00,1042.25,66,159,225.00
10/19/2004,08:12,1042.25,1042.25,1042.25,1042.25,0,66,66.00
10/19/2004,08:13,1042.25,1042.50,1042.25,1042.50,24,64,88.00
10/19/2004,08:14,1042.50,1042.50,1042.25,1042.25,4,74,78.00
10/19/2004,08:15,1042.00,1042.25,1042.00,1042.25,12,24,36.00
10/19/2004,08:16,1042.25,1042.25,1042.00,1042.25,45,1,46.00
10/19/2004,08:17,1042.25,1042.25,1042.25,1042.25,43,0,43.00
10/19/2004,08:18,1042.25,1042.25,1042.00,1042.25,10,1,11.00
10/19/2004,08:19,1042.00,1042.25,1042.00,1042.25,6,167,173.00
10/19/2004,08:20,1042.25,1042.25,1041.75,1042.00,13,139,152.00
10/19/2004,08:21,1041.75,1042.00,1041.75,1042.00,26,33,59.00
10/19/2004,08:22,1042.00,1042.00,1041.75,1042.00,10,7,17.00
10/19/2004,08:23,1041.75,1042.25,1041.75,1042.25,140,16,156.00
10/19/2004,08:24,1042.00,1042.25,1042.00,1042.25,30,31,61.00
10/19/2004,08:25,1042.25,1042.25,1042.00,1042.25,14,10,24.00
10/19/2004,08:26,1042.00,1042.25,1042.00,1042.00,5,6,11.00
10/19/2004,08:27,1042.00,1042.00,1041.75,1041.75,0,453,453.00
10/19/2004,08:28,1041.75,1042.00,1041.75,1042.00,293,143,436.00
10/19/2004,08:29,1042.00,1042.25,1041.75,1042.25,120,398,518.00
10/19/2004,08:30,1042.00,1042.25,1041.50,1041.50,435,1084,1519.00
10/19/2004,08:31,1041.75,1041.75,1040.75,1041.25,1533,2710,4243.00
10/19/2004,08:32,1041.00,1041.50,1040.75,1041.00,1134,1649,2783.00
10/19/2004,08:33,1041.00,1041.25,1040.75,1041.25,1116,139,1255.00
10/19/2004,08:34,1041.25,1041.75,1041.00,1041.25,1768,825,2593.00
10/19/2004,08:35,1041.50,1041.50,1041.00,1041.00,432,1370,1802.00
10/19/2004,08:36,1041.25,1041.25,1040.75,1041.25,844,1167,2011.00
10/19/2004,08:37,1041.25,1041.50,1040.50,1040.50,1489,2220,3709.00
10/19/2004,08:38,1040.50,1041.00,1040.25,1040.50,2969,1337,4306.00
10/19/2004,08:39,1040.50,1040.75,1040.25,1040.75,2133,662,2795.00
10/19/2004,08:40,1040.50,1041.50,1040.50,1041.25,2706,1197,3903.00
10/19/2004,08:41,1041.25,1041.50,1041.00,1041.50,414,1515,1929.00
10/19/2004,08:42,1041.25,1041.75,1041.25,1041.50,1121,202,1323.00
10/19/2004,08:43,1041.50,1042.00,1041.50,1042.00,1323,556,1879.00
10/19/2004,08:44,1042.00,1042.25,1041.75,1042.00,2043,2225,4268.00
10/19/2004,08:45,1042.00,1042.00,1041.25,1041.25,606,1534,2140.00
10/19/2004,08:46,1041.50,1041.50,1041.25,1041.50,1567,352,1919.00
10/19/2004,08:47,1041.50,1042.00,1041.25,1041.75,2596,320,2916.00
10/19/2004,08:48,1041.50,1042.25,1041.50,1042.25,2358,819,3177.00
10/19/2004,08:49,1042.25,1042.50,1042.25,1042.50,1239,348,1587.00
10/19/2004,08:50,1042.50,1042.50,1041.75,1042.25,1185,1697,2882.00
10/19/2004,08:51,1042.25,1042.50,1041.75,1042.00,197,1444,1641.00
10/19/2004,08:52,1042.00,1042.25,1041.25,1041.50,1099,1573,2672.00
10/19/2004,08:53,1041.50,1042.00,1041.50,1041.75,2043,462,2505.00
10/19/2004,08:54,1041.75,1042.00,1041.50,1041.50,254,886,1140.00
10/19/2004,08:55,1041.50,1042.00,1041.00,1041.75,2912,1483,4395.00
10/19/2004,08:56,1041.75,1042.25,1041.75,1042.00,1109,1227,2336.00
10/19/2004,08:57,1041.75,1042.00,1041.00,1041.00,262,1703,1965.00
10/19/2004,08:58,1041.00,1041.50,1041.00,1041.25,1090,275,1365.00
10/19/2004,08:59,1041.50,1041.50,1040.50,1040.50,820,3696,4516.00
10/19/2004,09:00,1040.25,1041.00,1040.25,1040.50,1376,997,2373.00
10/19/2004,09:01,1040.50,1041.25,1040.50,1040.50,833,2044,2877.00
10/19/2004,09:02,1040.50,1041.75,1040.50,1041.75,4015,1666,5681.00
10/19/2004,09:03,1041.50,1042.75,1041.25,1042.50,3905,1697,5602.00
10/19/2004,09:04,1042.50,1042.50,1042.00,1042.50,1389,627,2016.00
10/19/2004,09:05,1042.50,1043.25,1042.50,1043.00,4280,1002,5282.00
10/19/2004,09:06,1043.25,1043.50,1043.00,1043.25,1195,1894,3089.00
10/19/2004,09:07,1043.50,1043.75,1043.25,1043.25,2339,1157,3496.00
10/19/2004,09:08,1043.25,1043.50,1043.00,1043.25,253,2010,2263.00
10/19/2004,09:09,1043.00,1043.25,1043.00,1043.00,164,251,415.00
10/19/2004,09:10,1043.25,1043.50,1042.75,1042.75,972,1223,2195.00
10/19/2004,09:11,1043.00,1043.00,1042.50,1043.00,3041,1246,4287.00
10/19/2004,09:12,1043.00,1043.25,1042.50,1042.75,725,986,1711.00
10/19/2004,09:13,1042.75,1043.00,1042.25,1042.50,1751,2039,3790.00
10/19/2004,09:14,1042.50,1043.50,1042.50,1043.25,3944,588,4532.00
10/19/2004,09:15,1043.25,1043.25,1042.75,1043.00,903,299,1202.00
10/19/2004,09:16,1043.00,1043.25,1042.50,1043.00,364,577,941.00
10/19/2004,09:17,1043.00,1043.50,1043.00,1043.50,1437,970,2407.00
10/19/2004,09:18,1043.25,1043.75,1043.00,1043.00,1336,1515,2851.00
10/19/2004,09:19,1043.00,1043.25,1042.75,1043.00,939,852,1791.00
10/19/2004,09:20,1043.25,1043.25,1041.75,1041.75,1329,4422,5751.00
10/19/2004,09:21,1041.75,1042.00,1040.50,1040.75,1281,4093,5374.00
10/19/2004,09:22,1041.00,1041.25,1040.75,1041.25,1754,331,2085.00
10/19/2004,09:23,1041.25,1042.25,1041.00,1042.00,3234,1349,4583.00
10/19/2004,09:24,1042.00,1042.25,1042.00,1042.00,131,1049,1180.00
10/19/2004,09:25,1042.00,1042.25,1041.25,1041.50,353,898,1251.00
10/19/2004,09:26,1041.75,1042.00,1041.50,1041.50,224,481,705.00
10/19/2004,09:27,1041.50,1041.50,1041.00,1041.25,179,1845,2024.00
10/19/2004,09:28,1041.25,1041.75,1041.25,1041.50,1563,1573,3136.00
10/19/2004,09:29,1041.50,1041.75,1040.50,1040.50,419,3052,3471.00
10/19/2004,09:30,1040.50,1040.75,1040.25,1040.50,756,2586,3342.00
10/19/2004,09:31,1040.25,1040.75,1040.00,1040.25,1340,2246,3586.00
10/19/2004,09:32,1040.25,1041.00,1040.25,1040.75,1021,1415,2436.00
10/19/2004,09:33,1040.50,1041.00,1040.50,1040.75,924,717,1641.00
10/19/2004,09:34,1041.00,1041.00,1040.25,1040.50,591,1126,1717.00
10/19/2004,09:35,1040.50,1040.50,1039.75,1039.75,498,3130,3628.00
10/19/2004,09:36,1039.75,1040.00,1039.50,1039.75,1243,3553,4796.00
10/19/2004,09:37,1039.75,1039.75,1039.25,1039.75,4443,2466,6909.00
10/19/2004,09:38,1039.75,1040.25,1039.50,1040.25,2868,1093,3961.00
10/19/2004,09:39,1040.25,1040.25,1039.75,1040.00,550,1997,2547.00
10/19/2004,09:40,1040.25,1040.25,1039.75,1039.75,216,924,1140.00
10/19/2004,09:41,1039.75,1040.00,1039.00,1039.25,1722,4134,5856.00
10/19/2004,09:42,1039.25,1039.75,1038.75,1039.25,1575,2019,3594.00
10/19/2004,09:43,1039.25,1039.25,1038.75,1039.00,1204,518,1722.00
10/19/2004,09:44,1039.00,1039.50,1038.75,1039.50,1102,845,1947.00
10/19/2004,09:45,1039.25,1039.75,1039.25,1039.75,1252,430,1682.00
10/19/2004,09:46,1039.75,1040.25,1039.75,1040.00,1510,467,1977.00
10/19/2004,09:47,1040.00,1040.00,1039.75,1039.75,260,41,301.00
10/19/2004,09:48,1039.75,1040.25,1039.75,1040.25,730,1258,1988.00
10/19/2004,09:49,1040.25,1040.50,1040.00,1040.25,2339,920,3259.00
10/19/2004,09:50,1040.00,1040.25,1039.50,1039.50,339,1181,1520.00
10/19/2004,09:51,1039.50,1039.75,1038.75,1039.00,805,2208,3013.00
10/19/2004,09:52,1038.75,1039.25,1038.75,1039.25,1214,500,1714.00
10/19/2004,09:53,1039.25,1040.00,1039.25,1040.00,1822,667,2489.00
10/19/2004,09:54,1040.00,1040.00,1039.50,1039.50,401,911,1312.00
10/19/2004,09:55,1039.50,1040.00,1039.25,1039.75,1018,607,1625.00
10/19/2004,09:56,1040.00,1040.25,1040.00,1040.00,995,260,1255.00
10/19/2004,09:57,1040.00,1040.00,1039.00,1039.25,1110,3199,4309.00
10/19/2004,09:58,1039.25,1039.50,1039.00,1039.25,82,436,518.00
10/19/2004,09:59,1039.25,1039.25,1038.25,1038.50,1453,3542,4995.00
10/19/2004,10:00,1038.75,1038.75,1038.00,1038.75,1007,2410,3417.00
10/19/2004,10:01,1038.75,1039.25,1038.25,1039.00,2729,836,3565.00
10/19/2004,10:02,1039.00,1039.25,1038.75,1038.75,180,1815,1995.00
10/19/2004,10:03,1039.00,1039.00,1038.25,1038.75,728,1546,2274.00
10/19/2004,10:04,1038.75,1038.75,1038.25,1038.50,1394,954,2348.00
10/19/2004,10:05,1038.50,1038.50,1038.00,1038.00,1828,1515,3343.00
10/19/2004,10:06,1038.00,1038.25,1038.00,1038.25,571,437,1008.00
10/19/2004,10:07,1038.00,1038.25,1037.75,1037.75,825,1911,2736.00
10/19/2004,10:08,1037.75,1038.00,1037.25,1037.75,1429,3766,5195.00
10/19/2004,10:09,1037.75,1037.75,1037.50,1037.50,933,506,1439.00
10/19/2004,10:10,1037.75,1037.75,1036.50,1036.75,2804,6789,9593.00
10/19/2004,10:11,1037.00,1037.50,1036.75,1037.50,2038,1484,3522.00
10/19/2004,10:12,1037.50,1038.00,1037.25,1037.75,2402,759,3161.00
10/19/2004,10:13,1037.75,1038.00,1036.50,1036.75,1008,2161,3169.00
10/19/2004,10:14,1037.00,1037.50,1036.75,1037.00,1651,646,2297.00
10/19/2004,10:15,1037.00,1037.50,1036.75,1036.75,912,896,1808.00
10/19/2004,10:16,1036.75,1037.25,1036.50,1036.75,533,1323,1856.00
10/19/2004,10:17,1036.50,1036.75,1035.75,1035.75,1545,4654,6199.00
10/19/2004,10:18,1035.75,1036.00,1034.25,1035.25,2841,7846,10687.00
10/19/2004,10:19,1035.00,1035.50,1034.50,1034.75,2400,2306,4706.00
10/19/2004,10:20,1035.00,1035.50,1034.75,1035.50,2700,674,3374.00
10/19/2004,10:21,1035.50,1035.50,1035.25,1035.50,2421,1493,3914.00
10/19/2004,10:22,1035.25,1035.50,1034.75,1035.00,564,1783,2347.00
10/19/2004,10:23,1035.00,1035.50,1035.00,1035.50,1000,215,1215.00
10/19/2004,10:24,1035.50,1036.00,1035.25,1035.75,3265,741,4006.00
10/19/2004,10:25,1035.75,1035.75,1035.50,1035.50,457,213,670.00
10/19/2004,10:26,1035.75,1036.00,1035.50,1036.00,1377,235,1612.00
10/19/2004,10:27,1036.00,1036.00,1035.25,1035.25,102,1529,1631.00
10/19/2004,10:28,1035.50,1035.50,1035.25,1035.25,546,1179,1725.00
10/19/2004,10:29,1035.50,1035.50,1034.75,1035.00,569,1927,2496.00
10/19/2004,10:30,1035.00,1035.50,1035.00,1035.25,2834,766,3600.00
10/19/2004,10:31,1035.25,1035.75,1035.00,1035.75,1954,1380,3334.00
10/19/2004,10:32,1035.75,1036.25,1035.50,1035.75,2867,1199,4066.00
10/19/2004,10:33,1035.75,1036.25,1035.75,1036.25,2286,591,2877.00
10/19/2004,10:34,1036.25,1036.50,1036.00,1036.25,1289,474,1763.00
10/19/2004,10:35,1036.25,1036.50,1036.00,1036.50,1936,497,2433.00
10/19/2004,10:36,1036.50,1036.50,1035.75,1036.00,538,1644,2182.00
10/19/2004,10:37,1036.00,1036.25,1035.50,1035.50,549,2060,2609.00
10/19/2004,10:38,1035.50,1036.00,1035.25,1036.00,579,995,1574.00
10/19/2004,10:39,1036.00,1036.25,1035.75,1036.25,1266,68,1334.00
10/19/2004,10:40,1036.25,1036.50,1036.00,1036.25,900,267,1167.00
10/19/2004,10:41,1036.50,1036.50,1036.25,1036.50,1025,247,1272.00
10/19/2004,10:42,1036.50,1036.75,1035.75,1035.75,275,2757,3032.00
10/19/2004,10:43,1035.75,1036.00,1035.50,1035.75,958,992,1950.00
10/19/2004,10:44,1036.00,1036.75,1036.00,1036.25,1478,737,2215.00
10/19/2004,10:45,1036.25,1036.50,1036.00,1036.25,493,471,964.00
10/19/2004,10:46,1036.25,1036.50,1036.00,1036.00,89,748,837.00
10/19/2004,10:47,1036.00,1036.00,1035.25,1035.50,465,2355,2820.00
10/19/2004,10:48,1035.50,1035.75,1035.00,1035.00,343,2025,2368.00
10/19/2004,10:49,1035.25,1035.75,1035.00,1035.50,910,134,1044.00
10/19/2004,10:50,1035.50,1035.75,1035.00,1035.00,487,1013,1500.00
10/19/2004,10:51,1035.00,1035.00,1034.25,1034.75,783,2355,3138.00
10/19/2004,10:52,1035.00,1035.25,1034.75,1035.00,1282,219,1501.00
10/19/2004,10:53,1035.25,1035.25,1035.00,1035.00,576,41,617.00
10/19/2004,10:54,1035.25,1035.50,1034.75,1035.50,838,395,1233.00
10/19/2004,10:55,1035.25,1036.00,1035.25,1035.50,1387,655,2042.00
10/19/2004,10:56,1035.50,1035.75,1035.50,1035.75,21,388,409.00
10/19/2004,10:57,1035.50,1035.50,1035.25,1035.50,143,706,849.00
10/19/2004,10:58,1035.50,1036.00,1035.25,1035.75,1313,546,1859.00
10/19/2004,10:59,1036.00,1036.00,1035.25,1035.75,416,981,1397.00
10/19/2004,11:00,1035.75,1036.00,1035.50,1036.00,709,87,796.00
10/19/2004,11:01,1036.00,1036.25,1035.50,1036.25,1505,267,1772.00
10/19/2004,11:02,1036.25,1036.50,1036.00,1036.50,1280,90,1370.00
10/19/2004,11:03,1036.50,1036.75,1036.25,1036.50,948,291,1239.00
10/19/2004,11:04,1036.25,1036.75,1036.00,1036.75,2162,940,3102.00
10/19/2004,11:05,1036.75,1037.25,1036.50,1037.00,2077,387,2464.00
10/19/2004,11:06,1037.00,1037.00,1036.50,1036.75,769,1988,2757.00
10/19/2004,11:07,1036.75,1037.25,1036.75,1037.25,2303,54,2357.00
10/19/2004,11:08,1037.25,1037.25,1036.75,1037.25,1538,166,1704.00
10/19/2004,11:09,1037.00,1037.25,1036.75,1037.00,608,620,1228.00
10/19/2004,11:10,1037.00,1037.25,1036.75,1036.75,75,1636,1711.00
10/19/2004,11:11,1036.75,1037.00,1036.50,1036.50,20,305,325.00
10/19/2004,11:12,1036.75,1036.75,1036.25,1036.50,13,406,419.00
10/19/2004,11:13,1036.25,1036.50,1036.25,1036.25,78,83,161.00
10/19/2004,11:14,1036.25,1036.75,1036.25,1036.50,301,37,338.00
10/19/2004,11:15,1036.75,1037.00,1036.50,1037.00,453,37,490.00
10/19/2004,11:16,1037.00,1037.25,1037.00,1037.00,419,860,1279.00
10/19/2004,11:17,1037.00,1037.25,1037.00,1037.00,118,321,439.00
10/19/2004,11:18,1037.00,1037.00,1036.75,1036.75,572,133,705.00
10/19/2004,11:19,1036.75,1037.00,1036.50,1036.75,486,798,1284.00
10/19/2004,11:20,1036.75,1037.25,1036.50,1037.25,752,155,907.00
10/19/2004,11:21,1037.25,1037.50,1037.00,1037.50,1816,288,2104.00
10/19/2004,11:22,1037.50,1037.75,1037.25,1037.25,405,487,892.00
10/19/2004,11:23,1037.50,1037.50,1037.25,1037.25,621,256,877.00
10/19/2004,11:24,1037.50,1037.75,1037.25,1037.75,1786,303,2089.00
10/19/2004,11:25,1037.75,1038.25,1037.50,1038.00,1438,670,2108.00
10/19/2004,11:26,1038.00,1038.25,1037.50,1037.75,228,560,788.00
10/19/2004,11:27,1037.75,1038.00,1037.25,1037.50,130,1603,1733.00
10/19/2004,11:28,1037.25,1037.50,1037.25,1037.25,113,75,188.00
10/19/2004,11:29,1037.25,1037.75,1037.25,1037.50,1128,425,1553.00
10/19/2004,11:30,1037.75,1038.00,1037.50,1037.75,604,245,849.00
10/19/2004,11:31,1037.75,1038.00,1037.75,1038.00,25,44,69.00
10/19/2004,11:32,1037.75,1038.00,1037.50,1037.50,230,894,1124.00
10/19/2004,11:33,1037.50,1037.75,1037.25,1037.25,292,755,1047.00
10/19/2004,11:34,1037.25,1037.50,1037.25,1037.50,229,16,245.00
10/19/2004,11:35,1037.50,1037.50,1037.00,1037.00,114,892,1006.00
10/19/2004,11:36,1037.00,1037.25,1036.75,1036.75,318,1303,1621.00
10/19/2004,11:37,1036.75,1037.00,1036.25,1036.50,87,1218,1305.00
10/19/2004,11:38,1036.50,1037.25,1036.50,1037.00,1013,188,1201.00
10/19/2004,11:39,1037.00,1037.75,1037.00,1037.75,2209,91,2300.00
10/19/2004,11:40,1037.75,1037.75,1037.25,1037.50,861,579,1440.00
10/19/2004,11:41,1037.25,1038.00,1037.25,1037.75,1099,51,1150.00
10/19/2004,11:42,1037.75,1038.00,1037.50,1037.75,245,258,503.00
10/19/2004,11:43,1038.00,1038.25,1037.75,1037.75,871,393,1264.00
10/19/2004,11:44,1037.75,1038.00,1037.75,1037.75,53,116,169.00
10/19/2004,11:45,1037.75,1038.00,1037.50,1037.50,251,1046,1297.00
10/19/2004,11:46,1037.50,1037.75,1037.00,1037.25,239,670,909.00
10/19/2004,11:47,1037.25,1037.25,1036.75,1036.75,59,745,804.00
10/19/2004,11:48,1037.00,1037.00,1036.50,1036.75,972,1036,2008.00
10/19/2004,11:49,1037.00,1037.25,1036.75,1037.00,532,470,1002.00
10/19/2004,11:50,1036.75,1037.25,1036.75,1036.75,210,468,678.00
10/19/2004,11:51,1037.00,1037.00,1036.75,1037.00,114,31,145.00
10/19/2004,11:52,1036.75,1037.00,1036.00,1036.25,254,1387,1641.00
10/19/2004,11:53,1036.25,1036.50,1036.25,1036.50,166,430,596.00
10/19/2004,11:54,1036.50,1036.50,1036.25,1036.25,182,102,284.00
10/19/2004,11:55,1036.50,1036.50,1036.25,1036.25,31,276,307.00
10/19/2004,11:56,1036.25,1036.75,1036.25,1036.75,587,25,612.00
10/19/2004,11:57,1036.75,1037.00,1036.75,1037.00,714,8,722.00
10/19/2004,11:58,1037.00,1037.00,1036.50,1036.50,415,1242,1657.00
10/19/2004,11:59,1036.50,1037.00,1036.50,1037.00,353,31,384.00
10/19/2004,12:00,1037.00,1037.00,1036.75,1036.75,415,155,570.00
10/19/2004,12:01,1036.75,1036.75,1036.25,1036.50,255,1256,1511.00
10/19/2004,12:02,1036.25,1036.50,1036.25,1036.50,177,101,278.00
10/19/2004,12:03,1036.50,1036.50,1035.75,1035.75,73,1760,1833.00
10/19/2004,12:04,1036.00,1036.25,1035.50,1036.00,324,881,1205.00
10/19/2004,12:05,1036.00,1036.00,1035.50,1035.75,273,237,510.00
10/19/2004,12:06,1035.75,1036.00,1035.75,1036.00,183,51,234.00
10/19/2004,12:07,1035.75,1036.00,1035.25,1035.25,177,1321,1498.00
10/19/2004,12:08,1035.25,1035.50,1035.00,1035.25,106,1489,1595.00
10/19/2004,12:09,1035.25,1035.50,1035.00,1035.25,892,398,1290.00
10/19/2004,12:10,1035.25,1035.50,1035.00,1035.25,338,51,389.00
10/19/2004,12:11,1035.50,1035.75,1035.25,1035.25,221,252,473.00
10/19/2004,12:12,1035.50,1035.75,1034.50,1034.50,460,2895,3355.00
10/19/2004,12:13,1034.50,1034.75,1034.25,1034.75,899,1762,2661.00
10/19/2004,12:14,1034.75,1035.75,1034.50,1035.50,2377,265,2642.00
10/19/2004,12:15,1035.50,1035.75,1035.25,1035.75,263,1209,1472.00
10/19/2004,12:16,1035.75,1036.00,1035.50,1036.00,1643,204,1847.00
10/19/2004,12:17,1036.00,1036.25,1035.75,1036.25,1271,297,1568.00
10/19/2004,12:18,1036.25,1036.75,1036.00,1036.25,1791,422,2213.00
10/19/2004,12:19,1036.25,1036.75,1036.25,1036.50,356,739,1095.00
10/19/2004,12:20,1036.50,1036.50,1036.25,1036.25,17,858,875.00
10/19/2004,12:21,1036.25,1036.50,1036.00,1036.00,156,167,323.00
10/19/2004,12:22,1036.00,1036.25,1036.00,1036.00,89,66,155.00
10/19/2004,12:23,1036.00,1036.25,1035.75,1036.25,84,553,637.00
10/19/2004,12:24,1036.25,1036.50,1036.25,1036.25,284,11,295.00
10/19/2004,12:25,1036.50,1036.50,1035.75,1035.75,9,654,663.00
10/19/2004,12:26,1035.75,1036.50,1035.75,1036.50,1134,112,1246.00
10/19/2004,12:27,1036.50,1036.75,1036.25,1036.50,453,169,622.00
10/19/2004,12:28,1036.50,1036.50,1036.00,1036.00,15,343,358.00
10/19/2004,12:29,1036.00,1036.50,1036.00,1036.50,529,34,563.00
10/19/2004,12:30,1036.75,1036.75,1036.50,1036.75,46,46,92.00
10/19/2004,12:31,1036.75,1036.75,1036.25,1036.25,56,437,493.00
10/19/2004,12:32,1036.50,1036.50,1036.25,1036.50,604,22,626.00
10/19/2004,12:33,1036.50,1036.75,1036.25,1036.75,695,11,706.00
10/19/2004,12:34,1036.75,1037.00,1036.50,1037.00,1464,49,1513.00
10/19/2004,12:35,1037.00,1037.25,1036.75,1037.00,156,555,711.00
10/19/2004,12:36,1037.00,1037.25,1036.75,1036.75,373,461,834.00
10/19/2004,12:37,1037.00,1037.00,1036.75,1036.75,86,599,685.00
10/19/2004,12:38,1037.00,1037.00,1036.75,1037.00,72,750,822.00
10/19/2004,12:39,1036.75,1037.25,1036.75,1037.00,590,275,865.00
10/19/2004,12:40,1037.00,1037.00,1036.50,1036.75,441,252,693.00
10/19/2004,12:41,1036.50,1037.00,1036.25,1036.25,269,929,1198.00
10/19/2004,12:42,1036.25,1036.25,1035.75,1036.00,154,1209,1363.00
10/19/2004,12:43,1036.00,1036.00,1035.25,1035.50,336,1964,2300.00
10/19/2004,12:44,1035.75,1036.00,1035.50,1035.50,607,459,1066.00
10/19/2004,12:45,1035.50,1035.75,1035.50,1035.50,12,96,108.00
10/19/2004,12:46,1035.50,1035.75,1035.50,1035.50,84,378,462.00
10/19/2004,12:47,1035.75,1036.00,1035.50,1035.50,193,278,471.00
10/19/2004,12:48,1035.50,1035.75,1034.50,1034.75,677,3870,4547.00
10/19/2004,12:49,1034.50,1034.75,1033.75,1034.25,1670,4119,5789.00
10/19/2004,12:50,1034.00,1034.50,1034.00,1034.25,808,350,1158.00
10/19/2004,12:51,1034.25,1034.25,1033.75,1034.00,472,1369,1841.00
10/19/2004,12:52,1034.00,1034.25,1033.75,1034.00,743,397,1140.00
10/19/2004,12:53,1034.25,1034.25,1033.50,1033.75,1078,2358,3436.00
10/19/2004,12:54,1033.75,1034.00,1033.50,1034.00,573,563,1136.00
10/19/2004,12:55,1034.00,1034.00,1033.75,1033.75,381,5,386.00
10/19/2004,12:56,1033.75,1034.25,1033.50,1034.25,954,839,1793.00
10/19/2004,12:57,1034.25,1034.50,1034.00,1034.25,979,360,1339.00
10/19/2004,12:58,1034.25,1034.50,1033.75,1033.75,123,337,460.00
10/19/2004,12:59,1034.00,1034.00,1032.75,1033.00,623,5303,5926.00
10/19/2004,13:00,1033.25,1033.25,1032.75,1033.25,1069,1733,2802.00
10/19/2004,13:01,1033.00,1033.25,1032.75,1033.00,1650,1852,3502.00
10/19/2004,13:02,1033.00,1033.25,1033.00,1033.25,274,731,1005.00
10/19/2004,13:03,1033.25,1033.75,1033.00,1033.50,1707,1150,2857.00
10/19/2004,13:04,1033.50,1033.50,1033.25,1033.50,1048,1735,2783.00
10/19/2004,13:05,1033.50,1033.50,1032.50,1032.75,1168,3382,4550.00
10/19/2004,13:06,1032.75,1033.00,1032.50,1032.75,971,498,1469.00
10/19/2004,13:07,1033.00,1033.00,1032.75,1033.00,291,891,1182.00
10/19/2004,13:08,1033.00,1033.25,1032.50,1032.75,796,1595,2391.00
10/19/2004,13:09,1032.75,1033.00,1032.00,1032.00,747,3682,4429.00
10/19/2004,13:10,1032.00,1032.25,1031.75,1031.75,83,2496,2579.00
10/19/2004,13:11,1031.75,1032.25,1031.75,1032.25,1563,500,2063.00
10/19/2004,13:12,1032.00,1032.25,1030.75,1031.00,1060,5001,6061.00
10/19/2004,13:13,1031.25,1031.50,1030.75,1031.50,1441,1413,2854.00
10/19/2004,13:14,1031.25,1031.75,1031.25,1031.50,947,1648,2595.00
10/19/2004,13:15,1031.75,1031.75,1031.50,1031.75,568,571,1139.00
10/19/2004,13:16,1031.75,1031.75,1031.00,1031.25,490,2619,3109.00
10/19/2004,13:17,1031.25,1031.75,1031.25,1031.75,703,185,888.00
10/19/2004,13:18,1031.75,1031.75,1031.25,1031.25,132,1128,1260.00
10/19/2004,13:19,1031.50,1031.50,1031.25,1031.25,367,1312,1679.00
10/19/2004,13:20,1031.25,1031.25,1030.75,1031.25,1352,1564,2916.00
10/19/2004,13:21,1031.25,1031.75,1031.25,1031.50,1142,1072,2214.00
10/19/2004,13:22,1031.50,1032.00,1031.25,1031.75,1544,218,1762.00
10/19/2004,13:23,1032.00,1032.00,1031.50,1032.00,360,1436,1796.00
10/19/2004,13:24,1031.75,1032.25,1031.75,1032.25,1157,308,1465.00
10/19/2004,13:25,1032.00,1032.25,1032.00,1032.25,576,90,666.00
10/19/2004,13:26,1032.00,1032.25,1032.00,1032.00,132,201,333.00
10/19/2004,13:27,1032.00,1032.50,1032.00,1032.25,1280,541,1821.00
10/19/2004,13:28,1032.25,1032.25,1031.75,1032.00,68,1267,1335.00
10/19/2004,13:29,1032.00,1032.00,1031.75,1031.75,31,408,439.00
10/19/2004,13:30,1031.75,1032.00,1031.75,1031.75,85,184,269.00
10/19/2004,13:31,1032.00,1032.00,1031.00,1031.25,668,2719,3387.00
10/19/2004,13:32,1031.25,1031.50,1031.00,1031.50,1373,555,1928.00
10/19/2004,13:33,1031.50,1031.50,1030.50,1031.00,906,3315,4221.00
10/19/2004,13:34,1031.00,1031.00,1030.25,1030.75,1566,2479,4045.00
10/19/2004,13:35,1030.75,1031.75,1030.75,1031.50,1392,668,2060.00
10/19/2004,13:36,1031.50,1031.75,1031.25,1031.50,1983,443,2426.00
10/19/2004,13:37,1031.50,1031.75,1031.50,1031.75,90,152,242.00
10/19/2004,13:38,1031.50,1031.75,1031.50,1031.50,16,621,637.00
10/19/2004,13:39,1031.50,1031.75,1031.50,1031.50,44,200,244.00
10/19/2004,13:40,1031.50,1031.75,1031.50,1031.50,25,304,329.00
10/19/2004,13:41,1031.50,1032.25,1031.50,1031.75,813,285,1098.00
10/19/2004,13:42,1031.75,1032.00,1031.50,1032.00,249,426,675.00
10/19/2004,13:43,1031.75,1032.00,1031.75,1032.00,591,22,613.00
10/19/2004,13:44,1032.00,1032.00,1031.75,1031.75,183,17,200.00
10/19/2004,13:45,1031.75,1032.00,1031.75,1032.00,678,92,770.00
10/19/2004,13:46,1032.00,1032.25,1031.50,1031.50,242,909,1151.00
10/19/2004,13:47,1031.50,1032.50,1031.50,1032.25,1593,271,1864.00
10/19/2004,13:48,1032.00,1032.25,1032.00,1032.25,71,59,130.00
10/19/2004,13:49,1032.25,1032.25,1032.00,1032.25,61,58,119.00
10/19/2004,13:50,1032.00,1032.25,1031.25,1031.25,191,1572,1763.00
10/19/2004,13:51,1031.25,1032.00,1031.25,1031.75,734,154,888.00
10/19/2004,13:52,1031.75,1032.00,1031.25,1031.25,35,1035,1070.00
10/19/2004,13:53,1031.25,1031.75,1031.25,1031.25,176,266,442.00
10/19/2004,13:54,1031.25,1031.50,1031.00,1031.00,288,1653,1941.00
10/19/2004,13:55,1031.00,1031.25,1030.50,1030.50,152,2031,2183.00
10/19/2004,13:56,1030.50,1030.75,1029.75,1030.00,583,3409,3992.00
10/19/2004,13:57,1030.25,1030.25,1030.00,1030.25,369,744,1113.00
10/19/2004,13:58,1030.25,1030.25,1030.00,1030.25,524,694,1218.00
10/19/2004,13:59,1030.00,1030.25,1029.25,1029.50,1205,3254,4459.00
10/19/2004,14:00,1029.75,1030.25,1029.50,1030.25,2167,564,2731.00
10/19/2004,14:01,1030.25,1031.00,1030.00,1030.50,3110,747,3857.00
10/19/2004,14:02,1030.50,1031.00,1030.50,1030.75,1065,270,1335.00
10/19/2004,14:03,1030.50,1030.75,1030.50,1030.75,244,55,299.00
10/19/2004,14:04,1030.75,1030.75,1030.25,1030.50,625,835,1460.00
10/19/2004,14:05,1030.50,1030.75,1030.25,1030.75,306,240,546.00
10/19/2004,14:06,1030.75,1030.75,1030.50,1030.75,98,219,317.00
10/19/2004,14:07,1030.75,1030.75,1030.25,1030.25,721,656,1377.00
10/19/2004,14:08,1030.25,1030.50,1029.75,1030.00,324,1540,1864.00
10/19/2004,14:09,1030.00,1030.25,1030.00,1030.00,228,273,501.00
10/19/2004,14:10,1030.00,1030.25,1029.75,1030.25,1250,590,1840.00
10/19/2004,14:11,1030.25,1030.75,1030.25,1030.50,1080,943,2023.00
10/19/2004,14:12,1030.50,1030.50,1030.25,1030.50,79,313,392.00
10/19/2004,14:13,1030.50,1030.75,1030.25,1030.75,967,659,1626.00
10/19/2004,14:14,1030.50,1030.75,1030.25,1030.75,166,952,1118.00
10/19/2004,14:15,1030.75,1031.00,1030.50,1030.50,494,446,940.00
10/19/2004,14:16,1030.50,1030.75,1030.00,1030.25,84,1780,1864.00
10/19/2004,14:17,1030.00,1030.25,1030.00,1030.25,463,1203,1666.00
10/19/2004,14:18,1030.00,1030.25,1029.75,1029.75,148,1254,1402.00
10/19/2004,14:19,1030.00,1030.00,1029.25,1029.25,233,1857,2090.00
10/19/2004,14:20,1029.25,1029.75,1029.00,1029.75,983,2247,3230.00
10/19/2004,14:21,1029.75,1029.75,1029.50,1029.75,296,763,1059.00
10/19/2004,14:22,1029.50,1029.75,1029.25,1029.50,309,665,974.00
10/19/2004,14:23,1029.25,1030.00,1029.25,1030.00,1511,86,1597.00
10/19/2004,14:24,1030.00,1030.00,1029.75,1030.00,555,107,662.00
10/19/2004,14:25,1030.00,1030.75,1030.00,1030.50,1752,244,1996.00
10/19/2004,14:26,1030.75,1031.00,1030.25,1030.25,871,1321,2192.00
10/19/2004,14:27,1030.50,1030.75,1030.25,1030.75,255,155,410.00
10/19/2004,14:28,1030.75,1030.75,1030.25,1030.25,20,304,324.00
10/19/2004,14:29,1030.25,1030.25,1030.00,1030.00,94,2271,2365.00
10/19/2004,14:30,1030.00,1030.00,1029.50,1029.75,153,771,924.00
10/19/2004,14:31,1029.75,1030.00,1029.75,1030.00,69,642,711.00
10/19/2004,14:32,1030.00,1030.25,1029.75,1030.00,426,1242,1668.00
10/19/2004,14:33,1030.00,1030.00,1029.75,1029.75,43,392,435.00
10/19/2004,14:34,1030.00,1030.00,1029.75,1029.75,72,357,429.00
10/19/2004,14:35,1030.00,1030.25,1029.75,1030.25,1671,90,1761.00
10/19/2004,14:36,1030.25,1030.25,1030.00,1030.25,241,762,1003.00
10/19/2004,14:37,1030.00,1030.50,1030.00,1030.50,622,19,641.00
10/19/2004,14:38,1030.50,1030.75,1030.50,1030.50,1380,231,1611.00
10/19/2004,14:39,1030.50,1031.00,1030.50,1030.75,1549,551,2100.00
10/19/2004,14:40,1031.00,1031.25,1030.75,1031.25,1187,360,1547.00
10/19/2004,14:41,1031.00,1031.25,1030.50,1030.75,278,1508,1786.00
10/19/2004,14:42,1030.75,1030.75,1030.50,1030.50,282,593,875.00
10/19/2004,14:43,1030.50,1030.50,1030.00,1030.25,68,1893,1961.00
10/19/2004,14:44,1030.25,1030.25,1029.75,1030.00,609,1147,1756.00
10/19/2004,14:45,1030.00,1030.25,1029.75,1030.25,625,1275,1900.00
10/19/2004,14:46,1030.25,1030.25,1029.75,1030.00,67,490,557.00
10/19/2004,14:47,1029.75,1030.00,1028.75,1029.25,1146,4827,5973.00
10/19/2004,14:48,1029.00,1029.50,1028.50,1028.75,1313,2723,4036.00
10/19/2004,14:49,1029.00,1029.00,1028.50,1028.75,1453,900,2353.00
10/19/2004,14:50,1028.75,1029.25,1028.50,1029.00,653,1374,2027.00
10/19/2004,14:51,1029.00,1029.25,1028.25,1028.50,901,2832,3733.00
10/19/2004,14:52,1028.75,1029.25,1028.25,1029.00,2132,1757,3889.00
10/19/2004,14:53,1029.00,1029.50,1029.00,1029.25,1872,442,2314.00
10/19/2004,14:54,1029.00,1029.25,1029.00,1029.00,314,487,801.00
10/19/2004,14:55,1029.25,1029.25,1028.75,1029.00,188,1629,1817.00
10/19/2004,14:56,1028.75,1029.00,1028.25,1028.50,564,2219,2783.00
10/19/2004,14:57,1028.50,1028.75,1028.00,1028.50,2782,2368,5150.00
10/19/2004,14:58,1028.50,1028.75,1028.25,1028.50,699,869,1568.00
10/19/2004,14:59,1028.75,1028.75,1028.25,1028.50,192,1335,1527.00
10/19/2004,15:00,1028.50,1029.00,1028.00,1028.75,4001,3642,7643.00
10/19/2004,15:01,1029.00,1029.25,1028.75,1028.75,2994,3368,6362.00
10/19/2004,15:02,1028.75,1029.00,1027.75,1028.00,815,3721,4536.00
10/19/2004,15:03,1028.00,1028.50,1028.00,1028.25,1272,1519,2791.00
10/19/2004,15:04,1028.50,1028.50,1028.25,1028.25,861,179,1040.00
10/19/2004,15:05,1028.50,1028.75,1028.25,1028.50,792,25,817.00
10/19/2004,15:06,1028.75,1028.75,1027.75,1028.00,474,1659,2133.00
10/19/2004,15:07,1027.75,1028.00,1027.50,1027.50,813,1758,2571.00
10/19/2004,15:08,1027.50,1027.75,1027.25,1027.50,1591,2180,3771.00
10/19/2004,15:09,1027.50,1028.00,1027.50,1028.00,470,169,639.00
10/19/2004,15:10,1027.75,1028.00,1027.25,1027.25,256,1544,1800.00
10/19/2004,15:11,1027.50,1028.25,1027.50,1028.25,1821,363,2184.00
10/19/2004,15:12,1028.25,1028.50,1028.00,1028.50,1645,320,1965.00
10/19/2004,15:13,1028.50,1028.50,1027.75,1028.00,1087,1425,2512.00
10/19/2004,15:14,1028.00,1028.25,1027.75,1028.00,436,597,1033.00
10/19/2004,15:15,1028.00,1029.00,1028.00,1028.75,4037,1013,5050.00
10/19/2004,15:16,1028.75,1029.00,1028.75,1028.75,4,37,41.00
10/19/2004,15:31,1028.75,1028.75,1028.50,1028.75,78,86,164.00
10/19/2004,15:32,1028.50,1028.75,1028.50,1028.75,227,2,229.00
10/19/2004,15:33,1028.75,1028.75,1028.50,1028.50,20,5,25.00
10/19/2004,15:34,1028.50,1028.50,1028.25,1028.50,6,76,82.00
10/19/2004,15:35,1028.25,1028.50,1028.25,1028.50,3,8,11.00
10/19/2004,15:36,1028.25,1028.50,1028.25,1028.25,12,22,34.00
10/19/2004,15:37,1028.25,1028.50,1028.25,1028.25,3,11,14.00
10/19/2004,15:38,1028.25,1028.25,1028.25,1028.25,0,25,25.00
10/19/2004,15:39,1028.25,1028.25,1028.00,1028.25,2,156,158.00
10/19/2004,15:40,1028.25,1028.25,1027.75,1028.00,185,166,351.00
10/19/2004,15:41,1028.00,1028.25,1028.00,1028.25,71,0,71.00
10/19/2004,15:42,1028.25,1028.25,1028.00,1028.00,14,11,25.00
10/19/2004,15:43,1028.00,1028.25,1027.75,1028.00,7,24,31.00
10/19/2004,15:44,1028.25,1028.25,1028.00,1028.00,12,10,22.00
10/19/2004,15:45,1028.25,1028.25,1028.25,1028.25,127,0,127.00
10/19/2004,15:46,1028.25,1028.50,1028.25,1028.25,7,34,41.00
10/19/2004,15:47,1028.25,1028.25,1028.25,1028.25,0,3,3.00
10/19/2004,15:48,1028.25,1028.25,1028.25,1028.25,0,3,3.00
10/19/2004,15:49,1028.25,1028.25,1028.25,1028.25,0,127,127.00
10/19/2004,15:50,1028.25,1028.25,1028.25,1028.25,0,39,39.00
10/19/2004,15:51,1028.25,1028.50,1028.25,1028.50,2,85,87.00
10/19/2004,15:52,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/19/2004,15:53,1028.50,1028.50,1028.25,1028.25,6,2,8.00
10/19/2004,15:54,1028.25,1028.50,1028.25,1028.25,1,21,22.00
10/19/2004,15:56,1028.50,1028.50,1028.25,1028.25,2,10,12.00
10/19/2004,15:57,1028.25,1028.25,1028.00,1028.00,0,100,100.00
10/19/2004,15:58,1028.25,1028.50,1028.00,1028.25,60,39,99.00
10/19/2004,15:59,1028.25,1028.25,1028.25,1028.25,85,0,85.00
10/19/2004,16:00,1028.00,1028.00,1027.75,1028.00,15,160,175.00
10/19/2004,17:01,1026.50,1026.50,1026.25,1026.25,77,2,79.00
10/19/2004,17:02,1026.25,1026.75,1026.25,1026.50,30,16,46.00
10/19/2004,17:03,1026.75,1026.75,1026.75,1026.75,3,0,3.00
10/19/2004,17:04,1026.75,1027.00,1026.75,1027.00,127,7,134.00
10/19/2004,17:05,1027.00,1027.25,1026.75,1027.00,13,22,35.00
10/19/2004,17:06,1026.75,1026.75,1026.75,1026.75,0,34,34.00
10/19/2004,17:07,1026.75,1027.00,1026.75,1026.75,5,58,63.00
10/19/2004,17:08,1026.50,1027.00,1026.50,1027.00,11,11,22.00
10/19/2004,17:09,1027.00,1027.00,1027.00,1027.00,20,0,20.00
10/19/2004,17:10,1026.75,1027.00,1026.75,1027.00,7,2,9.00
10/19/2004,17:11,1027.00,1027.25,1027.00,1027.00,14,12,26.00
10/19/2004,17:12,1027.00,1027.00,1027.00,1027.00,0,21,21.00
10/19/2004,17:13,1026.75,1027.00,1026.75,1027.00,3,7,10.00
10/19/2004,17:14,1027.00,1027.00,1027.00,1027.00,2,0,2.00
10/19/2004,17:15,1026.75,1027.00,1026.75,1027.00,2,24,26.00
10/19/2004,17:16,1027.00,1027.25,1027.00,1027.25,20,0,20.00
10/19/2004,17:17,1027.00,1027.25,1026.75,1027.25,3,10,13.00
10/19/2004,17:18,1027.25,1027.25,1027.25,1027.25,2,0,2.00
10/19/2004,17:19,1027.00,1027.25,1027.00,1027.25,6,1,7.00
10/19/2004,17:20,1027.25,1027.25,1027.25,1027.25,4,0,4.00
10/19/2004,17:21,1027.00,1027.00,1027.00,1027.00,0,75,75.00
10/19/2004,17:22,1027.00,1027.00,1026.75,1026.75,0,49,49.00
10/19/2004,17:23,1026.75,1027.00,1026.75,1027.00,20,2,22.00
10/19/2004,17:24,1026.75,1026.75,1024.00,1024.00,124,947,1071.00
10/19/2004,17:25,1024.50,1025.25,1024.50,1025.00,76,6,82.00
10/19/2004,17:26,1025.25,1025.75,1025.00,1025.50,49,70,119.00
10/19/2004,17:27,1025.50,1025.50,1024.75,1025.00,1,53,54.00
10/19/2004,17:28,1025.00,1025.25,1024.50,1024.75,21,41,62.00
10/19/2004,17:29,1024.75,1025.25,1024.75,1025.25,36,5,41.00
10/19/2004,17:30,1025.00,1025.25,1025.00,1025.00,1,32,33.00
10/19/2004,17:31,1025.25,1025.25,1025.00,1025.00,160,5,165.00
10/19/2004,17:32,1025.00,1025.25,1025.00,1025.25,89,111,200.00
10/19/2004,17:33,1025.25,1025.75,1025.25,1025.25,62,161,223.00
10/19/2004,17:34,1025.25,1025.25,1024.75,1024.75,1,167,168.00
10/19/2004,17:35,1024.75,1025.00,1024.25,1024.50,2,79,81.00
10/19/2004,17:36,1024.50,1024.50,1024.50,1024.50,34,0,34.00
10/19/2004,17:37,1024.50,1024.75,1024.50,1024.75,19,0,19.00
10/19/2004,17:38,1024.75,1025.00,1024.50,1025.00,25,1,26.00
10/19/2004,17:39,1025.00,1025.00,1024.75,1025.00,12,12,24.00
10/19/2004,17:40,1025.00,1025.00,1025.00,1025.00,7,0,7.00
10/19/2004,17:41,1025.00,1025.00,1025.00,1025.00,4,0,4.00
10/19/2004,17:42,1025.00,1025.00,1024.75,1025.00,5,1,6.00
10/19/2004,17:43,1025.00,1025.25,1025.00,1025.25,29,1,30.00
10/19/2004,17:44,1025.25,1025.25,1025.00,1025.00,4,21,25.00
10/19/2004,17:45,1025.00,1025.25,1025.00,1025.25,8,6,14.00
10/19/2004,17:46,1025.25,1025.50,1025.25,1025.25,13,5,18.00
10/19/2004,17:47,1025.25,1025.25,1024.75,1025.00,37,26,63.00
10/19/2004,17:48,1025.00,1025.00,1024.75,1025.00,38,1,39.00
10/19/2004,17:49,1025.00,1025.00,1024.75,1025.00,3,4,7.00
10/19/2004,17:50,1025.00,1025.25,1024.75,1025.25,68,6,74.00
10/19/2004,17:51,1025.25,1025.25,1025.00,1025.00,1,23,24.00
10/19/2004,17:52,1025.00,1025.00,1024.75,1025.00,12,9,21.00
10/19/2004,17:53,1025.00,1025.00,1025.00,1025.00,13,0,13.00
10/19/2004,17:54,1025.25,1025.25,1025.25,1025.25,4,0,4.00
10/19/2004,17:55,1025.25,1025.25,1025.25,1025.25,4,0,4.00
10/19/2004,17:56,1025.25,1025.25,1025.00,1025.00,2,1,3.00
10/19/2004,17:57,1025.25,1025.25,1025.25,1025.25,9,0,9.00
10/19/2004,17:58,1025.25,1025.50,1025.25,1025.50,20,0,20.00
10/19/2004,17:59,1025.25,1025.25,1025.25,1025.25,0,48,48.00
10/19/2004,18:00,1025.25,1025.25,1024.75,1024.75,0,32,32.00
10/19/2004,18:01,1025.00,1025.00,1025.00,1025.00,2,0,2.00
10/19/2004,18:02,1025.00,1025.00,1024.50,1024.75,22,52,74.00
10/19/2004,18:03,1024.75,1025.00,1024.75,1025.00,15,0,15.00
10/19/2004,18:04,1024.75,1025.00,1024.75,1025.00,47,4,51.00
10/19/2004,18:05,1025.00,1025.00,1025.00,1025.00,26,0,26.00
10/19/2004,18:06,1025.00,1025.25,1025.00,1025.25,84,0,84.00
10/19/2004,18:07,1025.25,1025.25,1025.25,1025.25,26,0,26.00
10/19/2004,18:08,1025.00,1025.25,1025.00,1025.00,46,25,71.00
10/19/2004,18:09,1025.00,1025.00,1025.00,1025.00,0,9,9.00
10/19/2004,18:10,1025.00,1025.25,1025.00,1025.25,1,2,3.00
10/19/2004,18:11,1025.25,1025.25,1024.75,1025.00,3,18,21.00
10/19/2004,18:12,1025.25,1025.25,1025.00,1025.00,2,25,27.00
10/19/2004,18:13,1025.00,1025.00,1025.00,1025.00,0,1,1.00
10/19/2004,18:14,1025.00,1025.25,1025.00,1025.25,1,1,2.00
10/19/2004,18:15,1025.00,1025.25,1025.00,1025.25,1,2,3.00
10/19/2004,18:16,1025.25,1025.25,1025.25,1025.25,10,0,10.00
10/19/2004,18:17,1025.25,1025.50,1025.25,1025.25,29,25,54.00
10/19/2004,18:18,1025.25,1025.50,1025.25,1025.50,5,7,12.00
10/19/2004,18:19,1025.50,1025.50,1025.25,1025.25,4,10,14.00
10/19/2004,18:20,1025.25,1025.25,1025.25,1025.25,0,2,2.00
10/19/2004,18:21,1025.00,1025.25,1025.00,1025.25,11,1,12.00
10/19/2004,18:22,1025.25,1025.25,1025.25,1025.25,7,0,7.00
10/19/2004,18:23,1025.00,1025.00,1025.00,1025.00,0,1,1.00
10/19/2004,18:24,1025.25,1025.25,1025.25,1025.25,5,0,5.00
10/19/2004,18:25,1025.25,1025.25,1025.25,1025.25,1,0,1.00
10/19/2004,18:26,1025.50,1025.50,1025.25,1025.25,1,25,26.00
10/19/2004,18:27,1025.25,1025.25,1025.25,1025.25,0,60,60.00
10/19/2004,18:28,1025.25,1025.25,1025.25,1025.25,0,28,28.00
10/19/2004,18:29,1025.25,1025.25,1025.25,1025.25,0,12,12.00
10/19/2004,18:30,1025.00,1025.50,1025.00,1025.25,1,110,111.00
10/19/2004,18:31,1025.25,1025.25,1025.25,1025.25,0,16,16.00
10/19/2004,18:32,1025.25,1025.50,1025.25,1025.50,1,1,2.00
10/19/2004,18:33,1025.25,1025.50,1025.25,1025.50,3,1,4.00
10/19/2004,18:34,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,18:35,1025.25,1025.50,1025.25,1025.25,1,25,26.00
10/19/2004,18:38,1025.25,1025.25,1025.25,1025.25,0,6,6.00
10/19/2004,18:40,1025.25,1025.25,1025.25,1025.25,0,1,1.00
10/19/2004,18:42,1025.25,1025.50,1025.25,1025.50,42,3,45.00
10/19/2004,18:43,1025.50,1025.50,1025.50,1025.50,9,0,9.00
10/19/2004,18:44,1025.75,1025.75,1025.50,1025.50,1,2,3.00
10/19/2004,18:46,1025.50,1025.50,1025.50,1025.50,0,25,25.00
10/19/2004,18:51,1025.50,1025.75,1025.50,1025.75,1,1,2.00
10/19/2004,18:52,1025.75,1025.75,1025.75,1025.75,3,0,3.00
10/19/2004,18:53,1025.75,1025.75,1025.50,1025.50,2,1,3.00
10/19/2004,18:54,1025.75,1025.75,1025.75,1025.75,1,0,1.00
10/19/2004,18:56,1025.75,1025.75,1025.75,1025.75,1,0,1.00
10/19/2004,18:57,1025.75,1025.75,1025.75,1025.75,1,0,1.00
10/19/2004,18:58,1025.75,1025.75,1025.75,1025.75,2,0,2.00
10/19/2004,18:59,1025.75,1025.75,1025.50,1025.50,1,1,2.00
10/19/2004,19:00,1025.75,1025.75,1025.75,1025.75,37,0,37.00
10/19/2004,19:01,1025.75,1025.75,1025.75,1025.75,1,0,1.00
10/19/2004,19:02,1025.75,1026.00,1025.75,1026.00,12,0,12.00
10/19/2004,19:03,1026.00,1026.00,1026.00,1026.00,3,0,3.00
10/19/2004,19:04,1026.00,1026.00,1026.00,1026.00,6,0,6.00
10/19/2004,19:05,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/19/2004,19:06,1026.00,1026.00,1026.00,1026.00,7,0,7.00
10/19/2004,19:07,1026.00,1026.00,1025.75,1025.75,4,5,9.00
10/19/2004,19:08,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/19/2004,19:09,1026.00,1026.00,1025.75,1025.75,7,41,48.00
10/19/2004,19:10,1025.75,1025.75,1025.75,1025.75,0,8,8.00
10/19/2004,19:11,1025.75,1025.75,1025.75,1025.75,0,11,11.00
10/19/2004,19:12,1025.75,1025.75,1025.75,1025.75,0,10,10.00
10/19/2004,19:13,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/19/2004,19:16,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/19/2004,19:17,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/19/2004,19:18,1026.00,1026.00,1025.75,1025.75,3,10,13.00
10/19/2004,19:20,1025.75,1026.00,1025.75,1025.75,1,46,47.00
10/19/2004,19:21,1025.75,1025.75,1025.75,1025.75,0,11,11.00
10/19/2004,19:22,1025.75,1026.00,1025.75,1026.00,1,8,9.00
10/19/2004,19:23,1025.75,1025.75,1025.75,1025.75,0,1,1.00
10/19/2004,19:24,1026.00,1026.00,1026.00,1026.00,4,0,4.00
10/19/2004,19:27,1025.75,1025.75,1025.75,1025.75,0,2,2.00
10/19/2004,19:30,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/19/2004,19:31,1026.00,1026.00,1026.00,1026.00,3,0,3.00
10/19/2004,19:32,1026.00,1026.00,1025.75,1025.75,1,10,11.00
10/19/2004,19:33,1025.75,1025.75,1025.75,1025.75,0,15,15.00
10/19/2004,19:34,1025.75,1025.75,1025.75,1025.75,0,5,5.00
10/19/2004,19:35,1025.75,1025.75,1025.50,1025.50,0,2,2.00
10/19/2004,19:36,1025.50,1025.50,1025.50,1025.50,0,16,16.00
10/19/2004,19:37,1025.50,1025.50,1025.50,1025.50,0,31,31.00
10/19/2004,19:38,1025.50,1025.50,1025.50,1025.50,0,1,1.00
10/19/2004,19:39,1025.50,1025.50,1025.50,1025.50,0,1,1.00
10/19/2004,19:40,1025.50,1025.50,1025.50,1025.50,0,5,5.00
10/19/2004,19:41,1025.25,1025.50,1025.25,1025.50,6,1,7.00
10/19/2004,19:43,1025.50,1025.50,1025.25,1025.25,1,1,2.00
10/19/2004,19:44,1025.25,1025.50,1025.25,1025.50,12,3,15.00
10/19/2004,19:45,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,19:46,1025.50,1025.50,1025.25,1025.25,1,3,4.00
10/19/2004,19:49,1025.25,1025.25,1025.25,1025.25,0,7,7.00
10/19/2004,19:50,1025.25,1025.25,1025.25,1025.25,0,1,1.00
10/19/2004,19:51,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,19:52,1025.50,1025.50,1025.50,1025.50,10,0,10.00
10/19/2004,19:53,1025.50,1025.50,1025.50,1025.50,26,0,26.00
10/19/2004,19:54,1025.25,1025.25,1025.25,1025.25,0,39,39.00
10/19/2004,19:55,1025.25,1025.50,1025.25,1025.50,10,7,17.00
10/19/2004,19:58,1025.50,1025.50,1025.50,1025.50,2,0,2.00
10/19/2004,19:59,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,20:00,1025.25,1025.25,1025.25,1025.25,0,1,1.00
10/19/2004,20:03,1025.25,1025.25,1025.25,1025.25,0,2,2.00
10/19/2004,20:06,1025.25,1025.50,1025.25,1025.50,5,1,6.00
10/19/2004,20:08,1025.50,1025.50,1025.25,1025.25,1,1,2.00
10/19/2004,20:10,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,20:11,1025.25,1025.25,1025.25,1025.25,0,1,1.00
10/19/2004,20:12,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,20:14,1025.50,1025.50,1025.50,1025.50,2,0,2.00
10/19/2004,20:15,1025.25,1025.25,1025.25,1025.25,0,1,1.00
10/19/2004,20:16,1025.25,1025.50,1025.25,1025.50,1,3,4.00
10/19/2004,20:18,1025.25,1025.25,1025.25,1025.25,0,2,2.00
10/19/2004,20:19,1025.25,1025.25,1025.25,1025.25,0,25,25.00
10/19/2004,20:20,1025.25,1025.25,1025.25,1025.25,0,5,5.00
10/19/2004,20:21,1025.25,1025.25,1024.75,1025.25,28,103,131.00
10/19/2004,20:22,1025.25,1025.25,1025.25,1025.25,2,0,2.00
10/19/2004,20:26,1025.25,1025.25,1025.25,1025.25,6,0,6.00
10/19/2004,20:27,1025.25,1025.25,1025.25,1025.25,1,0,1.00
10/19/2004,20:28,1025.25,1025.25,1025.00,1025.00,5,1,6.00
10/19/2004,20:29,1025.25,1025.25,1025.00,1025.00,69,3,72.00
10/19/2004,20:30,1025.25,1025.25,1025.25,1025.25,7,0,7.00
10/19/2004,20:31,1025.25,1025.25,1025.25,1025.25,17,0,17.00
10/19/2004,20:32,1025.25,1025.25,1025.25,1025.25,1,0,1.00
10/19/2004,20:33,1025.25,1025.50,1025.25,1025.25,23,5,28.00
10/19/2004,20:34,1025.25,1025.25,1025.25,1025.25,0,1,1.00
10/19/2004,20:35,1025.50,1025.50,1025.25,1025.25,7,6,13.00
10/19/2004,20:36,1025.25,1025.25,1025.25,1025.25,0,19,19.00
10/19/2004,20:37,1025.50,1025.50,1025.25,1025.25,2,18,20.00
10/19/2004,20:38,1025.25,1025.25,1025.25,1025.25,0,4,4.00
10/19/2004,20:40,1025.25,1025.25,1025.25,1025.25,0,3,3.00
10/19/2004,20:41,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,20:44,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,20:45,1025.25,1025.25,1025.25,1025.25,0,5,5.00
10/19/2004,20:48,1025.25,1025.50,1025.25,1025.50,1,7,8.00
10/19/2004,20:50,1025.50,1025.50,1025.25,1025.50,26,2,28.00
10/19/2004,20:51,1025.25,1025.25,1025.25,1025.25,0,2,2.00
10/19/2004,20:52,1025.25,1025.25,1025.25,1025.25,0,5,5.00
10/19/2004,20:53,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/19/2004,20:55,1025.25,1025.25,1025.25,1025.25,0,2,2.00
10/19/2004,20:57,1025.25,1025.25,1025.25,1025.25,0,1,1.00
10/19/2004,20:58,1025.50,1025.50,1025.50,1025.50,44,0,44.00
10/19/2004,21:01,1025.75,1025.75,1025.75,1025.75,17,0,17.00
10/19/2004,21:02,1025.50,1025.50,1025.50,1025.50,0,2,2.00
10/19/2004,21:04,1025.75,1025.75,1025.75,1025.75,3,0,3.00
10/19/2004,21:05,1025.75,1025.75,1025.75,1025.75,3,0,3.00
10/19/2004,21:06,1025.75,1025.75,1025.75,1025.75,22,0,22.00
10/19/2004,21:07,1025.50,1025.75,1025.50,1025.75,7,2,9.00
10/19/2004,21:08,1025.50,1025.50,1025.50,1025.50,0,2,2.00
10/19/2004,21:09,1025.50,1025.75,1025.50,1025.75,1,16,17.00
10/19/2004,21:10,1025.75,1025.75,1025.50,1025.50,8,8,16.00
10/19/2004,21:11,1025.75,1025.75,1025.50,1025.75,5,3,8.00
10/19/2004,21:12,1026.00,1026.00,1025.75,1025.75,5,3,8.00
10/19/2004,21:16,1026.00,1026.00,1025.75,1025.75,2,24,26.00
10/19/2004,21:17,1025.75,1025.75,1025.75,1025.75,0,23,23.00
10/19/2004,21:18,1025.75,1025.75,1025.75,1025.75,0,10,10.00
10/19/2004,21:20,1025.75,1026.00,1025.75,1026.00,1,1,2.00
10/19/2004,21:21,1025.75,1025.75,1025.75,1025.75,0,2,2.00
10/19/2004,21:23,1025.75,1026.00,1025.75,1026.00,1,10,11.00
10/19/2004,21:24,1025.75,1025.75,1025.75,1025.75,0,2,2.00
10/19/2004,21:25,1025.75,1025.75,1025.75,1025.75,0,1,1.00
10/19/2004,21:26,1025.75,1025.75,1025.75,1025.75,0,1,1.00
10/19/2004,21:27,1025.75,1026.00,1025.75,1026.00,1,6,7.00
10/19/2004,21:29,1025.75,1025.75,1025.75,1025.75,0,3,3.00
10/19/2004,21:32,1025.75,1025.75,1025.75,1025.75,0,3,3.00
10/19/2004,21:36,1025.75,1025.75,1025.75,1025.75,0,1,1.00
10/19/2004,21:37,1025.75,1025.75,1025.75,1025.75,0,4,4.00
10/19/2004,21:39,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/19/2004,21:40,1026.00,1026.00,1026.00,1026.00,3,0,3.00
10/19/2004,21:41,1026.00,1026.00,1026.00,1026.00,2,0,2.00
10/19/2004,21:43,1026.00,1026.00,1026.00,1026.00,17,0,17.00
10/19/2004,21:44,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/19/2004,21:45,1026.25,1026.25,1026.25,1026.25,1,0,1.00
10/19/2004,21:46,1026.25,1026.25,1026.25,1026.25,2,0,2.00
10/19/2004,21:47,1026.25,1026.25,1026.00,1026.25,106,1,107.00
10/19/2004,21:48,1026.25,1026.25,1026.25,1026.25,9,0,9.00
10/19/2004,21:49,1026.00,1026.00,1026.00,1026.00,0,1,1.00
10/19/2004,21:50,1026.25,1026.25,1026.25,1026.25,14,0,14.00
10/19/2004,21:51,1026.25,1026.25,1026.25,1026.25,2,0,2.00
10/19/2004,21:52,1026.25,1026.25,1026.25,1026.25,2,0,2.00
10/19/2004,21:53,1026.25,1026.25,1026.25,1026.25,1,0,1.00
10/19/2004,21:55,1026.25,1026.25,1026.25,1026.25,7,0,7.00
10/19/2004,21:57,1026.50,1026.50,1026.50,1026.50,35,0,35.00
10/19/2004,21:58,1026.50,1026.50,1026.50,1026.50,2,0,2.00
10/19/2004,21:59,1026.25,1026.50,1026.25,1026.50,2,1,3.00
10/19/2004,22:00,1026.50,1026.50,1026.50,1026.50,4,0,4.00
10/19/2004,22:01,1026.50,1026.50,1026.50,1026.50,1,0,1.00
10/19/2004,22:03,1026.50,1026.50,1026.50,1026.50,6,0,6.00
10/19/2004,22:04,1026.50,1026.50,1026.50,1026.50,5,0,5.00
10/19/2004,22:05,1026.50,1026.75,1026.50,1026.75,21,0,21.00
10/19/2004,22:07,1026.75,1026.75,1026.50,1026.50,1,2,3.00
10/19/2004,22:08,1026.50,1026.50,1026.50,1026.50,0,13,13.00
10/19/2004,22:09,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/19/2004,22:11,1026.75,1026.75,1026.75,1026.75,2,0,2.00
10/19/2004,22:14,1026.75,1026.75,1026.75,1026.75,2,0,2.00
10/19/2004,22:15,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/19/2004,22:17,1026.75,1026.75,1026.75,1026.75,3,0,3.00
10/19/2004,22:18,1026.75,1026.75,1026.75,1026.75,7,0,7.00
10/19/2004,22:19,1026.50,1026.50,1026.50,1026.50,0,6,6.00
10/19/2004,22:21,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/19/2004,22:22,1026.75,1026.75,1026.50,1026.50,1,10,11.00
10/19/2004,22:24,1026.50,1026.50,1026.50,1026.50,0,13,13.00
10/19/2004,22:25,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/19/2004,22:26,1026.50,1026.75,1026.50,1026.75,5,1,6.00
10/19/2004,22:28,1026.75,1026.75,1026.50,1026.50,7,1,8.00
10/19/2004,22:29,1026.50,1026.50,1026.50,1026.50,0,1,1.00
10/19/2004,22:30,1026.50,1026.50,1026.50,1026.50,0,1,1.00
10/19/2004,22:35,1026.50,1026.50,1026.50,1026.50,0,3,3.00
10/19/2004,22:38,1026.75,1026.75,1026.75,1026.75,2,0,2.00
10/19/2004,22:39,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/19/2004,22:40,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/19/2004,22:41,1026.50,1026.50,1026.50,1026.50,0,21,21.00
10/19/2004,22:42,1026.50,1026.50,1026.25,1026.50,2,14,16.00
10/19/2004,22:46,1026.25,1026.25,1026.25,1026.25,0,2,2.00
10/19/2004,22:47,1026.25,1026.50,1026.25,1026.50,3,1,4.00
10/19/2004,22:48,1026.50,1026.50,1026.50,1026.50,1,0,1.00
10/19/2004,22:50,1026.50,1026.50,1026.25,1026.50,24,2,26.00
10/19/2004,22:51,1026.25,1026.50,1026.25,1026.50,22,1,23.00
10/19/2004,22:52,1026.50,1026.50,1026.50,1026.50,2,0,2.00
10/19/2004,22:53,1026.50,1026.50,1026.50,1026.50,10,0,10.00
10/19/2004,22:54,1026.50,1026.50,1026.50,1026.50,16,0,16.00
10/19/2004,22:55,1026.50,1026.50,1026.50,1026.50,8,0,8.00
10/19/2004,22:56,1026.50,1026.50,1026.50,1026.50,1,0,1.00
10/19/2004,22:57,1026.50,1026.50,1026.50,1026.50,9,0,9.00
10/19/2004,22:58,1026.50,1026.50,1026.50,1026.50,2,0,2.00
10/19/2004,22:59,1026.75,1026.75,1026.75,1026.75,5,0,5.00
10/19/2004,23:00,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/19/2004,23:05,1026.50,1026.50,1026.50,1026.50,0,10,10.00
10/19/2004,23:06,1026.50,1026.50,1026.50,1026.50,0,1,1.00
10/19/2004,23:09,1026.50,1026.50,1026.50,1026.50,0,10,10.00
10/19/2004,23:11,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/19/2004,23:13,1026.50,1026.50,1026.50,1026.50,0,3,3.00
10/19/2004,23:15,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/19/2004,23:23,1026.50,1026.50,1026.50,1026.50,0,1,1.00
10/19/2004,23:25,1026.50,1026.50,1026.50,1026.50,0,25,25.00
10/19/2004,23:26,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/19/2004,23:30,1026.50,1026.50,1026.50,1026.50,0,5,5.00
10/19/2004,23:31,1026.50,1026.50,1026.50,1026.50,0,1,1.00
10/19/2004,23:32,1026.50,1026.75,1026.50,1026.75,6,1,7.00
10/19/2004,23:33,1026.75,1026.75,1026.75,1026.75,34,0,34.00
10/19/2004,23:34,1026.75,1026.75,1026.50,1026.50,44,1,45.00
10/19/2004,23:35,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/19/2004,23:38,1026.75,1026.75,1026.75,1026.75,3,0,3.00
10/19/2004,23:39,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/19/2004,23:40,1026.75,1026.75,1026.75,1026.75,3,0,3.00
10/19/2004,23:41,1026.75,1026.75,1026.75,1026.75,12,0,12.00
10/19/2004,23:43,1026.75,1026.75,1026.75,1026.75,11,0,11.00
10/19/2004,23:47,1026.75,1026.75,1026.75,1026.75,5,0,5.00
10/19/2004,23:52,1026.75,1026.75,1026.75,1026.75,4,0,4.00
10/19/2004,23:55,1027.00,1027.00,1026.75,1027.00,7,9,16.00
10/19/2004,23:56,1026.75,1026.75,1026.75,1026.75,0,1,1.00
10/19/2004,23:58,1026.75,1026.75,1026.75,1026.75,0,1,1.00
10/20/2004,00:02,1026.75,1026.75,1026.75,1026.75,0,18,18.00
10/20/2004,00:04,1026.75,1026.75,1026.75,1026.75,0,9,9.00
10/20/2004,00:06,1026.75,1026.75,1026.75,1026.75,0,12,12.00
10/20/2004,00:07,1026.75,1026.75,1026.75,1026.75,0,5,5.00
10/20/2004,00:08,1026.75,1026.75,1026.75,1026.75,0,1,1.00
10/20/2004,00:10,1027.00,1027.00,1027.00,1027.00,5,0,5.00
10/20/2004,00:11,1027.00,1027.00,1027.00,1027.00,4,0,4.00
10/20/2004,00:13,1027.00,1027.00,1027.00,1027.00,1,0,1.00
10/20/2004,00:17,1027.00,1027.00,1027.00,1027.00,1,0,1.00
10/20/2004,00:18,1027.00,1027.00,1027.00,1027.00,4,0,4.00
10/20/2004,00:20,1026.75,1026.75,1026.75,1026.75,0,1,1.00
10/20/2004,00:23,1027.00,1027.00,1027.00,1027.00,27,0,27.00
10/20/2004,00:24,1027.25,1027.25,1027.00,1027.00,5,2,7.00
10/20/2004,00:25,1027.00,1027.25,1027.00,1027.25,100,1,101.00
10/20/2004,00:26,1027.25,1027.25,1027.25,1027.25,1,0,1.00
10/20/2004,00:27,1027.25,1027.25,1027.00,1027.00,1,11,12.00
10/20/2004,00:28,1027.00,1027.00,1027.00,1027.00,0,23,23.00
10/20/2004,00:31,1027.00,1027.00,1027.00,1027.00,0,3,3.00
10/20/2004,00:33,1026.75,1026.75,1026.75,1026.75,0,1,1.00
10/20/2004,00:34,1026.75,1026.75,1026.75,1026.75,0,3,3.00
10/20/2004,00:36,1027.00,1027.00,1027.00,1027.00,4,0,4.00
10/20/2004,00:37,1027.00,1027.00,1026.75,1026.75,5,1,6.00
10/20/2004,00:39,1027.00,1027.00,1027.00,1027.00,1,0,1.00
10/20/2004,00:41,1026.75,1027.00,1026.75,1027.00,1,3,4.00
10/20/2004,00:42,1027.00,1027.00,1026.75,1026.75,1,40,41.00
10/20/2004,00:43,1026.75,1026.75,1026.75,1026.75,0,2,2.00
10/20/2004,00:44,1026.50,1026.50,1026.50,1026.50,0,1,1.00
10/20/2004,00:45,1026.50,1026.50,1026.50,1026.50,0,1,1.00
10/20/2004,00:46,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/20/2004,00:47,1026.50,1026.50,1026.50,1026.50,0,10,10.00
10/20/2004,00:49,1026.50,1026.50,1026.50,1026.50,0,47,47.00
10/20/2004,00:50,1026.50,1026.50,1026.50,1026.50,0,14,14.00
10/20/2004,00:51,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/20/2004,00:52,1026.75,1026.75,1026.75,1026.75,15,0,15.00
10/20/2004,00:53,1026.75,1026.75,1026.75,1026.75,6,0,6.00
10/20/2004,00:54,1027.00,1027.00,1027.00,1027.00,3,0,3.00
10/20/2004,00:55,1026.75,1027.00,1026.75,1027.00,1,20,21.00
10/20/2004,00:58,1026.75,1026.75,1026.75,1026.75,0,2,2.00
10/20/2004,00:59,1026.75,1026.75,1026.75,1026.75,0,15,15.00
10/20/2004,01:01,1027.00,1027.00,1026.75,1026.75,3,3,6.00
10/20/2004,01:02,1026.75,1027.00,1026.75,1026.75,3,14,17.00
10/20/2004,01:03,1026.75,1026.75,1026.75,1026.75,0,39,39.00
10/20/2004,01:04,1026.75,1027.00,1026.75,1027.00,18,6,24.00
10/20/2004,01:05,1027.25,1027.25,1026.75,1027.00,10,10,20.00
10/20/2004,01:06,1027.00,1027.00,1027.00,1027.00,3,0,3.00
10/20/2004,01:07,1027.00,1027.25,1027.00,1027.00,7,2,9.00
10/20/2004,01:08,1027.00,1027.00,1027.00,1027.00,0,126,126.00
10/20/2004,01:09,1026.75,1026.75,1026.50,1026.50,19,331,350.00
10/20/2004,01:10,1026.50,1026.50,1026.50,1026.50,0,35,35.00
10/20/2004,01:11,1026.25,1026.50,1026.25,1026.25,1,70,71.00
10/20/2004,01:12,1026.50,1026.50,1026.25,1026.25,10,67,77.00
10/20/2004,01:13,1026.25,1026.25,1026.25,1026.25,0,21,21.00
10/20/2004,01:16,1026.25,1026.25,1026.25,1026.25,0,1,1.00
10/20/2004,01:17,1026.00,1026.25,1026.00,1026.25,3,3,6.00
10/20/2004,01:18,1026.25,1026.25,1026.25,1026.25,16,0,16.00
10/20/2004,01:19,1026.25,1026.25,1026.25,1026.25,15,0,15.00
10/20/2004,01:20,1026.25,1026.25,1026.25,1026.25,46,0,46.00
10/20/2004,01:21,1026.25,1026.25,1026.00,1026.00,6,14,20.00
10/20/2004,01:24,1026.25,1026.25,1026.25,1026.25,3,0,3.00
10/20/2004,01:25,1026.25,1026.25,1026.25,1026.25,14,0,14.00
10/20/2004,01:26,1026.25,1026.25,1026.25,1026.25,5,0,5.00
10/20/2004,01:28,1026.00,1026.25,1026.00,1026.25,7,51,58.00
10/20/2004,01:30,1026.00,1026.00,1025.75,1025.75,0,25,25.00
10/20/2004,01:31,1026.00,1026.25,1026.00,1026.00,121,53,174.00
10/20/2004,01:32,1026.00,1026.25,1026.00,1026.00,5,5,10.00
10/20/2004,01:34,1026.00,1026.25,1026.00,1026.25,2,71,73.00
10/20/2004,01:36,1026.00,1026.50,1025.75,1026.50,147,26,173.00
10/20/2004,01:37,1026.50,1026.75,1026.50,1026.75,70,0,70.00
10/20/2004,01:38,1026.50,1026.50,1026.50,1026.50,0,4,4.00
10/20/2004,01:39,1026.50,1026.50,1026.50,1026.50,0,23,23.00
10/20/2004,01:40,1026.50,1026.75,1026.50,1026.50,5,37,42.00
10/20/2004,01:41,1026.50,1026.75,1026.50,1026.75,20,6,26.00
10/20/2004,01:42,1026.50,1026.50,1026.50,1026.50,0,5,5.00
10/20/2004,01:43,1026.25,1026.25,1026.25,1026.25,0,6,6.00
10/20/2004,01:44,1026.25,1026.25,1026.25,1026.25,0,14,14.00
10/20/2004,01:46,1026.25,1026.25,1026.25,1026.25,0,1,1.00
10/20/2004,01:47,1026.25,1026.25,1026.25,1026.25,0,7,7.00
10/20/2004,01:48,1026.25,1026.25,1026.25,1026.25,0,6,6.00
10/20/2004,01:49,1026.25,1026.25,1026.00,1026.00,0,108,108.00
10/20/2004,01:50,1026.00,1026.00,1026.00,1026.00,0,54,54.00
10/20/2004,01:51,1026.00,1026.00,1026.00,1026.00,0,42,42.00
10/20/2004,01:52,1026.00,1026.00,1026.00,1026.00,0,4,4.00
10/20/2004,01:53,1026.00,1026.00,1026.00,1026.00,0,1,1.00
10/20/2004,01:54,1026.00,1026.00,1026.00,1026.00,0,3,3.00
10/20/2004,01:55,1026.00,1026.00,1025.75,1025.75,0,123,123.00
10/20/2004,01:56,1025.75,1025.75,1025.75,1025.75,0,49,49.00
10/20/2004,01:57,1025.75,1025.75,1025.50,1025.75,1,24,25.00
10/20/2004,01:58,1025.50,1025.75,1025.50,1025.75,15,5,20.00
10/20/2004,01:59,1025.75,1025.75,1025.00,1025.00,2,194,196.00
10/20/2004,02:00,1025.25,1025.25,1024.75,1024.75,104,175,279.00
10/20/2004,02:01,1024.75,1025.00,1024.75,1025.00,52,6,58.00
10/20/2004,02:02,1025.25,1025.25,1025.00,1025.25,29,2,31.00
10/20/2004,02:03,1025.25,1025.25,1025.25,1025.25,108,0,108.00
10/20/2004,02:04,1025.25,1025.25,1025.25,1025.25,60,0,60.00
10/20/2004,02:05,1025.25,1025.25,1025.25,1025.25,12,0,12.00
10/20/2004,02:06,1025.25,1025.50,1025.25,1025.50,101,0,101.00
10/20/2004,02:07,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/20/2004,02:08,1025.75,1025.75,1025.75,1025.75,4,0,4.00
10/20/2004,02:09,1025.50,1025.50,1025.50,1025.50,0,30,30.00
10/20/2004,02:10,1025.50,1025.75,1025.50,1025.75,14,3,17.00
10/20/2004,02:11,1025.75,1025.75,1025.50,1025.50,5,29,34.00
10/20/2004,02:12,1025.50,1025.50,1025.25,1025.25,0,39,39.00
10/20/2004,02:13,1025.25,1025.25,1025.00,1025.00,0,7,7.00
10/20/2004,02:14,1025.00,1025.25,1025.00,1025.00,111,55,166.00
10/20/2004,02:15,1025.00,1025.25,1024.75,1025.25,26,22,48.00
10/20/2004,02:16,1025.00,1025.00,1024.75,1025.00,11,21,32.00
10/20/2004,02:17,1025.25,1025.25,1025.25,1025.25,43,0,43.00
10/20/2004,02:18,1025.25,1025.25,1025.25,1025.25,30,0,30.00
10/20/2004,02:19,1025.25,1025.75,1025.25,1025.75,68,0,68.00
10/20/2004,02:20,1025.75,1026.00,1025.75,1026.00,62,6,68.00
10/20/2004,02:21,1026.00,1026.00,1025.50,1025.75,71,16,87.00
10/20/2004,02:22,1025.75,1025.75,1025.75,1025.75,17,0,17.00
10/20/2004,02:23,1026.00,1026.00,1025.75,1026.00,40,10,50.00
10/20/2004,02:24,1025.75,1025.75,1025.75,1025.75,0,40,40.00
10/20/2004,02:25,1025.75,1025.75,1025.75,1025.75,0,39,39.00
10/20/2004,02:27,1025.75,1025.75,1025.75,1025.75,0,17,17.00
10/20/2004,02:28,1025.75,1025.75,1025.75,1025.75,0,5,5.00
10/20/2004,02:29,1026.00,1026.25,1026.00,1026.25,35,0,35.00
10/20/2004,02:30,1026.25,1026.25,1026.00,1026.00,2,65,67.00
10/20/2004,02:31,1025.75,1025.75,1025.50,1025.50,0,106,106.00
10/20/2004,02:32,1025.50,1025.50,1025.25,1025.25,0,178,178.00
10/20/2004,02:33,1025.25,1025.25,1025.00,1025.00,20,123,143.00
10/20/2004,02:34,1025.00,1025.50,1025.00,1025.50,52,2,54.00
10/20/2004,02:35,1025.50,1025.50,1025.25,1025.50,7,52,59.00
10/20/2004,02:36,1025.50,1025.75,1025.50,1025.75,16,0,16.00
10/20/2004,02:37,1025.75,1026.00,1025.50,1026.00,11,1,12.00
10/20/2004,02:38,1026.00,1026.25,1026.00,1026.25,100,0,100.00
10/20/2004,02:39,1026.25,1026.50,1026.25,1026.50,89,0,89.00
10/20/2004,02:40,1026.50,1026.50,1026.25,1026.25,1,165,166.00
10/20/2004,02:41,1026.00,1026.00,1025.75,1025.75,0,33,33.00
10/20/2004,02:42,1025.75,1026.25,1025.75,1026.25,40,18,58.00
10/20/2004,02:43,1026.50,1026.50,1026.25,1026.50,214,3,217.00
10/20/2004,02:44,1026.50,1026.50,1026.50,1026.50,17,0,17.00
10/20/2004,02:45,1026.75,1027.00,1026.75,1027.00,92,7,99.00
10/20/2004,02:46,1027.00,1027.25,1027.00,1027.00,193,23,216.00
10/20/2004,02:47,1027.00,1027.25,1027.00,1027.25,168,13,181.00
10/20/2004,02:48,1027.25,1027.25,1027.00,1027.00,49,27,76.00
10/20/2004,02:49,1027.00,1027.00,1027.00,1027.00,0,175,175.00
10/20/2004,02:50,1027.00,1027.25,1026.75,1026.75,56,141,197.00
10/20/2004,02:51,1026.75,1026.75,1026.50,1026.50,2,33,35.00
10/20/2004,02:52,1026.75,1027.00,1026.75,1026.75,31,1,32.00
10/20/2004,02:53,1027.00,1027.00,1027.00,1027.00,58,0,58.00
10/20/2004,02:54,1026.75,1026.75,1026.50,1026.50,0,50,50.00
10/20/2004,02:55,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/20/2004,02:56,1026.75,1026.75,1026.50,1026.75,87,75,162.00
10/20/2004,02:57,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/20/2004,02:58,1026.50,1026.50,1026.50,1026.50,0,22,22.00
10/20/2004,02:59,1026.50,1026.50,1026.25,1026.25,0,6,6.00
10/20/2004,03:00,1026.25,1026.50,1026.25,1026.50,35,1,36.00
10/20/2004,03:01,1026.25,1026.25,1026.25,1026.25,0,66,66.00
10/20/2004,03:02,1026.00,1026.25,1026.00,1026.25,7,30,37.00
10/20/2004,03:03,1026.25,1026.25,1026.25,1026.25,44,0,44.00
10/20/2004,03:04,1026.50,1026.50,1026.50,1026.50,31,0,31.00
10/20/2004,03:05,1026.50,1026.50,1026.50,1026.50,17,0,17.00
10/20/2004,03:06,1026.25,1026.50,1026.00,1026.25,18,46,64.00
10/20/2004,03:07,1026.25,1026.50,1026.25,1026.50,49,0,49.00
10/20/2004,03:08,1026.50,1026.50,1026.50,1026.50,36,0,36.00
10/20/2004,03:09,1026.75,1027.00,1026.75,1026.75,113,4,117.00
10/20/2004,03:10,1027.00,1027.00,1027.00,1027.00,41,0,41.00
10/20/2004,03:11,1027.00,1027.00,1027.00,1027.00,34,0,34.00
10/20/2004,03:12,1027.00,1027.00,1027.00,1027.00,11,0,11.00
10/20/2004,03:13,1027.00,1027.00,1027.00,1027.00,32,0,32.00
10/20/2004,03:14,1027.00,1027.25,1026.75,1026.75,18,48,66.00
10/20/2004,03:15,1026.50,1026.50,1026.50,1026.50,0,138,138.00
10/20/2004,03:16,1026.50,1026.50,1026.50,1026.50,0,68,68.00
10/20/2004,03:17,1026.50,1026.50,1026.25,1026.25,0,122,122.00
10/20/2004,03:18,1026.25,1026.50,1026.25,1026.25,15,12,27.00
10/20/2004,03:19,1026.50,1026.50,1026.50,1026.50,2,0,2.00
10/20/2004,03:20,1026.50,1026.50,1026.50,1026.50,59,0,59.00
10/20/2004,03:21,1026.50,1026.50,1026.25,1026.25,21,10,31.00
10/20/2004,03:22,1026.25,1026.25,1026.25,1026.25,0,16,16.00
10/20/2004,03:23,1026.25,1026.25,1026.25,1026.25,0,23,23.00
10/20/2004,03:24,1026.25,1026.50,1026.25,1026.50,33,1,34.00
10/20/2004,03:25,1026.50,1026.50,1026.50,1026.50,56,0,56.00
10/20/2004,03:26,1026.50,1026.50,1026.50,1026.50,2,0,2.00
10/20/2004,03:27,1026.50,1026.75,1026.50,1026.75,22,0,22.00
10/20/2004,03:30,1026.50,1026.75,1026.50,1026.75,1,30,31.00
10/20/2004,03:31,1026.50,1026.50,1026.50,1026.50,0,11,11.00
10/20/2004,03:32,1026.25,1026.25,1026.25,1026.25,0,3,3.00
10/20/2004,03:33,1026.50,1026.50,1026.50,1026.50,9,0,9.00
10/20/2004,03:34,1026.50,1026.50,1026.25,1026.50,55,2,57.00
10/20/2004,03:35,1026.50,1026.50,1026.50,1026.50,11,0,11.00
10/20/2004,03:36,1026.50,1026.50,1026.50,1026.50,10,0,10.00
10/20/2004,03:37,1026.50,1026.50,1026.50,1026.50,1,0,1.00
10/20/2004,03:38,1026.25,1026.25,1026.25,1026.25,0,5,5.00
10/20/2004,03:39,1026.25,1026.25,1025.50,1025.75,22,134,156.00
10/20/2004,03:40,1025.75,1025.75,1025.75,1025.75,2,0,2.00
10/20/2004,03:41,1026.00,1026.00,1026.00,1026.00,25,0,25.00
10/20/2004,03:42,1026.25,1026.25,1026.00,1026.25,21,6,27.00
10/20/2004,03:43,1026.25,1026.25,1026.25,1026.25,53,0,53.00
10/20/2004,03:44,1026.00,1026.00,1026.00,1026.00,0,44,44.00
10/20/2004,03:45,1026.00,1026.00,1026.00,1026.00,0,51,51.00
10/20/2004,03:46,1026.00,1026.25,1026.00,1026.00,1,28,29.00
10/20/2004,03:48,1026.00,1026.50,1026.00,1026.50,60,10,70.00
10/20/2004,03:49,1026.50,1026.50,1026.50,1026.50,40,0,40.00
10/20/2004,03:50,1026.50,1026.50,1026.50,1026.50,4,0,4.00
10/20/2004,03:52,1026.25,1026.25,1026.25,1026.25,0,23,23.00
10/20/2004,03:53,1026.25,1026.25,1026.25,1026.25,0,1,1.00
10/20/2004,03:54,1026.50,1026.75,1026.50,1026.50,24,10,34.00
10/20/2004,03:55,1026.50,1026.50,1026.50,1026.50,0,1,1.00
10/20/2004,03:56,1026.50,1026.50,1026.50,1026.50,0,7,7.00
10/20/2004,03:57,1026.50,1026.50,1026.50,1026.50,0,4,4.00
10/20/2004,03:59,1026.75,1026.75,1026.75,1026.75,23,0,23.00
10/20/2004,04:00,1026.75,1026.75,1026.75,1026.75,6,0,6.00
10/20/2004,04:01,1027.00,1027.00,1026.75,1027.00,2,9,11.00
10/20/2004,04:02,1027.00,1027.00,1027.00,1027.00,1,0,1.00
10/20/2004,04:03,1027.00,1027.00,1027.00,1027.00,61,0,61.00
10/20/2004,04:04,1027.00,1027.00,1026.50,1026.50,68,25,93.00
10/20/2004,04:05,1026.75,1027.00,1026.75,1027.00,54,0,54.00
10/20/2004,04:06,1027.00,1027.50,1027.00,1027.25,93,1,94.00
10/20/2004,04:07,1027.25,1027.75,1027.25,1027.50,101,43,144.00
10/20/2004,04:08,1027.50,1027.75,1027.50,1027.75,1,28,29.00
10/20/2004,04:09,1027.50,1028.00,1027.50,1028.00,252,9,261.00
10/20/2004,04:10,1027.75,1027.75,1027.50,1027.50,0,274,274.00
10/20/2004,04:11,1027.50,1027.50,1027.50,1027.50,0,127,127.00
10/20/2004,04:12,1027.50,1027.50,1027.50,1027.50,0,150,150.00
10/20/2004,04:13,1027.50,1027.50,1027.50,1027.50,0,1,1.00
10/20/2004,04:15,1027.50,1027.50,1027.50,1027.50,0,20,20.00
10/20/2004,04:16,1027.75,1027.75,1027.75,1027.75,68,0,68.00
10/20/2004,04:17,1027.75,1027.75,1027.50,1027.75,126,1,127.00
10/20/2004,04:18,1027.75,1028.00,1027.75,1028.00,34,1,35.00
10/20/2004,04:19,1027.75,1028.00,1027.75,1028.00,114,1,115.00
10/20/2004,04:20,1028.25,1028.50,1028.25,1028.25,213,55,268.00
10/20/2004,04:21,1028.25,1028.25,1028.25,1028.25,0,21,21.00
10/20/2004,04:22,1028.25,1028.25,1028.25,1028.25,0,45,45.00
10/20/2004,04:23,1028.00,1028.00,1028.00,1028.00,0,70,70.00
10/20/2004,04:24,1028.00,1028.00,1028.00,1028.00,0,62,62.00
10/20/2004,04:25,1028.00,1028.00,1028.00,1028.00,0,19,19.00
10/20/2004,04:26,1028.00,1028.00,1028.00,1028.00,0,159,159.00
10/20/2004,04:27,1028.00,1028.00,1028.00,1028.00,0,8,8.00
10/20/2004,04:28,1027.75,1027.75,1027.75,1027.75,0,50,50.00
10/20/2004,04:29,1027.50,1027.50,1027.50,1027.50,0,54,54.00
10/20/2004,04:30,1027.50,1027.50,1027.25,1027.25,0,71,71.00
10/20/2004,04:31,1027.50,1027.50,1027.25,1027.25,37,6,43.00
10/20/2004,04:32,1027.25,1027.50,1027.25,1027.50,11,2,13.00
10/20/2004,04:33,1027.75,1027.75,1027.50,1027.50,45,5,50.00
10/20/2004,04:34,1027.50,1027.75,1027.50,1027.75,39,1,40.00
10/20/2004,04:35,1027.75,1028.00,1027.75,1027.75,23,6,29.00
10/20/2004,04:36,1027.75,1027.75,1027.75,1027.75,0,3,3.00
10/20/2004,04:37,1027.50,1027.50,1027.50,1027.50,0,21,21.00
10/20/2004,04:38,1027.25,1027.25,1027.25,1027.25,0,48,48.00
10/20/2004,04:39,1027.25,1027.25,1027.25,1027.25,0,1,1.00
10/20/2004,04:40,1027.25,1027.25,1027.25,1027.25,0,5,5.00
10/20/2004,04:41,1027.25,1027.50,1027.25,1027.50,2,7,9.00
10/20/2004,04:42,1027.25,1027.25,1027.25,1027.25,0,10,10.00
10/20/2004,04:44,1027.00,1027.00,1027.00,1027.00,0,2,2.00
10/20/2004,04:45,1027.25,1027.50,1027.25,1027.50,30,0,30.00
10/20/2004,04:46,1027.50,1027.50,1027.50,1027.50,4,0,4.00
10/20/2004,04:47,1027.50,1027.50,1027.50,1027.50,9,0,9.00
10/20/2004,04:48,1027.75,1027.75,1027.75,1027.75,23,0,23.00
10/20/2004,04:49,1028.00,1028.00,1028.00,1028.00,14,0,14.00
10/20/2004,04:51,1027.75,1027.75,1027.75,1027.75,0,16,16.00
10/20/2004,04:53,1027.50,1027.50,1027.50,1027.50,0,2,2.00
10/20/2004,04:54,1027.75,1027.75,1027.75,1027.75,28,0,28.00
10/20/2004,04:55,1027.75,1027.75,1027.75,1027.75,3,0,3.00
10/20/2004,04:56,1027.50,1027.50,1027.25,1027.25,0,89,89.00
10/20/2004,05:00,1027.50,1027.50,1027.25,1027.25,4,104,108.00
10/20/2004,05:01,1027.25,1027.25,1027.25,1027.25,0,113,113.00
10/20/2004,05:02,1027.50,1027.50,1027.50,1027.50,12,0,12.00
10/20/2004,05:04,1027.25,1027.25,1027.00,1027.00,0,143,143.00
10/20/2004,05:06,1027.25,1027.25,1027.25,1027.25,50,0,50.00
10/20/2004,05:07,1027.25,1027.25,1027.25,1027.25,1,0,1.00
10/20/2004,05:09,1027.50,1027.50,1027.50,1027.50,16,0,16.00
10/20/2004,05:10,1027.50,1027.50,1027.50,1027.50,36,0,36.00
10/20/2004,05:11,1027.50,1027.50,1027.50,1027.50,3,0,3.00
10/20/2004,05:13,1027.50,1027.50,1027.50,1027.50,4,0,4.00
10/20/2004,05:14,1027.50,1027.50,1027.25,1027.50,4,8,12.00
10/20/2004,05:15,1027.50,1027.50,1027.25,1027.25,15,11,26.00
10/20/2004,05:16,1027.25,1027.25,1027.25,1027.25,0,39,39.00
10/20/2004,05:18,1027.25,1027.25,1027.25,1027.25,0,1,1.00
10/20/2004,05:19,1027.50,1027.50,1027.50,1027.50,2,0,2.00
10/20/2004,05:20,1027.50,1027.50,1027.50,1027.50,125,0,125.00
10/20/2004,05:21,1027.75,1027.75,1027.75,1027.75,20,0,20.00
10/20/2004,05:23,1027.50,1027.50,1027.50,1027.50,0,7,7.00
10/20/2004,05:24,1027.50,1027.50,1027.50,1027.50,0,10,10.00
10/20/2004,05:25,1027.25,1027.25,1027.25,1027.25,0,17,17.00
10/20/2004,05:27,1027.00,1027.00,1027.00,1027.00,0,6,6.00
10/20/2004,05:28,1027.25,1027.25,1027.00,1027.00,1,10,11.00
10/20/2004,05:29,1027.25,1027.25,1027.25,1027.25,11,0,11.00
10/20/2004,05:30,1027.00,1027.25,1027.00,1027.25,1,1,2.00
10/20/2004,05:31,1027.25,1027.25,1027.25,1027.25,43,0,43.00
10/20/2004,05:36,1027.25,1027.25,1027.25,1027.25,10,0,10.00
10/20/2004,05:39,1027.50,1027.50,1027.25,1027.25,2,5,7.00
10/20/2004,05:41,1027.25,1027.25,1027.25,1027.25,0,13,13.00
10/20/2004,05:42,1027.00,1027.00,1026.75,1027.00,1,16,17.00
10/20/2004,05:43,1027.00,1027.00,1026.75,1026.75,36,4,40.00
10/20/2004,05:45,1026.75,1026.75,1026.75,1026.75,0,1,1.00
10/20/2004,05:46,1027.00,1027.00,1026.75,1026.75,4,5,9.00
10/20/2004,05:47,1026.75,1027.00,1026.75,1027.00,2,1,3.00
10/20/2004,05:48,1027.00,1027.00,1026.75,1026.75,27,183,210.00
10/20/2004,05:49,1026.75,1026.75,1026.75,1026.75,0,19,19.00
10/20/2004,05:50,1026.75,1026.75,1026.50,1026.50,0,8,8.00
10/20/2004,05:51,1026.50,1026.75,1026.50,1026.75,14,7,21.00
10/20/2004,05:52,1026.75,1026.75,1026.25,1026.50,12,109,121.00
10/20/2004,05:53,1026.50,1026.50,1026.25,1026.50,39,2,41.00
10/20/2004,05:54,1026.50,1026.50,1026.50,1026.50,4,0,4.00
10/20/2004,05:55,1026.50,1026.50,1026.50,1026.50,20,0,20.00
10/20/2004,05:56,1026.75,1026.75,1026.25,1026.50,2,18,20.00
10/20/2004,05:57,1026.25,1026.25,1026.25,1026.25,0,16,16.00
10/20/2004,05:59,1026.25,1026.25,1026.25,1026.25,0,1,1.00
10/20/2004,06:00,1026.25,1026.25,1026.25,1026.25,0,2,2.00
10/20/2004,06:01,1026.50,1026.50,1026.00,1026.00,13,281,294.00
10/20/2004,06:02,1026.00,1026.00,1025.75,1025.75,5,259,264.00
10/20/2004,06:03,1025.75,1026.25,1025.75,1026.25,221,1,222.00
10/20/2004,06:04,1026.00,1026.00,1026.00,1026.00,0,159,159.00
10/20/2004,06:05,1026.00,1026.00,1025.50,1025.75,65,322,387.00
10/20/2004,06:06,1026.00,1026.00,1026.00,1026.00,27,0,27.00
10/20/2004,06:07,1026.00,1026.00,1026.00,1026.00,44,0,44.00
10/20/2004,06:08,1026.00,1026.00,1025.75,1026.00,30,1,31.00
10/20/2004,06:09,1026.00,1026.00,1025.75,1025.75,10,2,12.00
10/20/2004,06:10,1026.00,1026.00,1026.00,1026.00,20,0,20.00
10/20/2004,06:11,1026.00,1026.00,1025.75,1025.75,26,100,126.00
10/20/2004,06:12,1025.75,1025.75,1025.75,1025.75,0,100,100.00
10/20/2004,06:13,1025.75,1026.00,1025.75,1026.00,27,3,30.00
10/20/2004,06:14,1026.00,1026.00,1025.75,1025.75,1,2,3.00
10/20/2004,06:15,1025.75,1025.75,1025.75,1025.75,0,125,125.00
10/20/2004,06:16,1026.00,1026.00,1025.75,1025.75,4,40,44.00
10/20/2004,06:17,1025.75,1025.75,1025.75,1025.75,0,1,1.00
10/20/2004,06:18,1025.75,1025.75,1025.75,1025.75,0,26,26.00
10/20/2004,06:19,1025.75,1025.75,1025.50,1025.75,1,88,89.00
10/20/2004,06:20,1025.50,1025.75,1025.50,1025.75,1,21,22.00
10/20/2004,06:21,1025.50,1025.75,1025.50,1025.75,2,11,13.00
10/20/2004,06:22,1025.50,1025.50,1025.50,1025.50,0,28,28.00
10/20/2004,06:23,1025.50,1025.50,1025.50,1025.50,0,58,58.00
10/20/2004,06:24,1025.25,1025.25,1024.75,1024.75,80,686,766.00
10/20/2004,06:25,1024.75,1024.75,1024.75,1024.75,0,168,168.00
10/20/2004,06:26,1024.50,1025.00,1024.00,1024.00,46,579,625.00
10/20/2004,06:27,1024.00,1024.50,1024.00,1024.00,183,186,369.00
10/20/2004,06:28,1024.00,1024.25,1023.25,1023.75,197,476,673.00
10/20/2004,06:29,1023.75,1024.00,1023.75,1023.75,342,53,395.00
10/20/2004,06:30,1023.75,1024.00,1023.75,1024.00,96,161,257.00
10/20/2004,06:31,1024.00,1024.25,1023.75,1024.00,131,43,174.00
10/20/2004,06:32,1024.00,1024.25,1023.75,1023.75,1,146,147.00
10/20/2004,06:33,1024.00,1024.00,1023.75,1023.75,3,120,123.00
10/20/2004,06:34,1023.75,1024.00,1023.75,1023.75,51,42,93.00
10/20/2004,06:35,1024.00,1024.00,1023.75,1023.75,51,143,194.00
10/20/2004,06:36,1023.75,1024.25,1023.75,1024.25,124,36,160.00
10/20/2004,06:37,1024.25,1024.25,1024.00,1024.25,23,21,44.00
10/20/2004,06:38,1024.25,1024.25,1024.00,1024.25,167,4,171.00
10/20/2004,06:39,1024.25,1024.25,1024.00,1024.25,200,5,205.00
10/20/2004,06:40,1024.25,1024.75,1024.25,1024.50,226,162,388.00
10/20/2004,06:41,1024.75,1025.00,1024.50,1024.50,107,3,110.00
10/20/2004,06:42,1024.75,1024.75,1024.50,1024.75,224,5,229.00
10/20/2004,06:43,1024.75,1024.75,1024.50,1024.50,17,133,150.00
10/20/2004,06:44,1024.25,1024.25,1024.00,1024.00,146,144,290.00
10/20/2004,06:45,1024.00,1024.25,1024.00,1024.25,127,10,137.00
10/20/2004,06:46,1024.25,1024.25,1024.00,1024.25,4,20,24.00
10/20/2004,06:47,1024.00,1024.25,1024.00,1024.00,2,240,242.00
10/20/2004,06:48,1023.75,1024.00,1023.50,1023.50,78,383,461.00
10/20/2004,06:49,1023.50,1024.00,1023.50,1024.00,23,49,72.00
10/20/2004,06:50,1023.75,1024.00,1023.75,1024.00,1,6,7.00
10/20/2004,06:51,1023.75,1024.00,1023.75,1024.00,8,123,131.00
10/20/2004,06:52,1023.75,1024.00,1023.75,1024.00,6,192,198.00
10/20/2004,06:53,1024.00,1024.25,1024.00,1024.25,189,0,189.00
10/20/2004,06:54,1024.25,1024.50,1024.25,1024.25,167,62,229.00
10/20/2004,06:55,1024.25,1024.25,1024.00,1024.25,4,50,54.00
10/20/2004,06:56,1024.25,1024.25,1024.25,1024.25,10,0,10.00
10/20/2004,06:57,1024.25,1024.25,1024.00,1024.00,10,161,171.00
10/20/2004,06:58,1024.00,1024.00,1024.00,1024.00,0,7,7.00
10/20/2004,06:59,1023.75,1024.25,1023.75,1024.25,122,9,131.00
10/20/2004,07:00,1024.00,1024.25,1024.00,1024.25,11,1,12.00
10/20/2004,07:01,1024.25,1024.50,1024.00,1024.25,145,107,252.00
10/20/2004,07:02,1024.25,1024.25,1024.25,1024.25,0,83,83.00
10/20/2004,07:03,1024.25,1024.50,1024.00,1024.25,57,33,90.00
10/20/2004,07:04,1024.25,1024.25,1024.00,1024.00,0,129,129.00
10/20/2004,07:05,1023.75,1024.00,1023.75,1024.00,23,40,63.00
10/20/2004,07:06,1023.75,1024.25,1023.75,1024.00,110,94,204.00
10/20/2004,07:07,1024.00,1024.00,1023.75,1024.00,1,11,12.00
10/20/2004,07:08,1023.75,1024.00,1023.50,1024.00,62,122,184.00
10/20/2004,07:09,1023.75,1024.00,1023.50,1023.75,69,184,253.00
10/20/2004,07:10,1023.75,1024.00,1023.75,1023.75,8,13,21.00
10/20/2004,07:11,1023.75,1024.00,1023.50,1023.50,1,352,353.00
10/20/2004,07:12,1023.50,1023.75,1023.50,1023.75,172,43,215.00
10/20/2004,07:13,1023.75,1024.00,1023.50,1023.75,24,130,154.00
10/20/2004,07:14,1023.50,1023.75,1023.50,1023.50,6,24,30.00
10/20/2004,07:15,1023.50,1024.00,1023.50,1023.75,73,28,101.00
10/20/2004,07:16,1024.00,1024.00,1023.50,1023.75,2,19,21.00
10/20/2004,07:17,1023.75,1024.00,1023.75,1024.00,91,11,102.00
10/20/2004,07:18,1023.75,1024.00,1023.75,1024.00,4,1,5.00
10/20/2004,07:19,1023.75,1024.00,1023.75,1024.00,1,5,6.00
10/20/2004,07:20,1023.75,1024.00,1023.50,1024.00,45,354,399.00
10/20/2004,07:21,1023.75,1024.50,1023.75,1024.25,750,134,884.00
10/20/2004,07:22,1024.25,1024.50,1024.00,1024.25,59,232,291.00
10/20/2004,07:23,1024.50,1024.50,1024.25,1024.50,21,6,27.00
10/20/2004,07:24,1024.25,1024.50,1024.25,1024.25,11,133,144.00
10/20/2004,07:25,1024.25,1024.75,1024.25,1024.75,109,12,121.00
10/20/2004,07:26,1024.75,1025.00,1024.75,1024.75,257,301,558.00
10/20/2004,07:27,1024.75,1025.00,1024.75,1025.00,2,33,35.00
10/20/2004,07:28,1024.75,1025.00,1024.75,1024.75,4,7,11.00
10/20/2004,07:29,1025.00,1025.00,1024.50,1024.75,14,145,159.00
10/20/2004,07:30,1024.75,1024.75,1024.50,1024.75,180,2,182.00
10/20/2004,07:31,1024.75,1025.00,1024.75,1025.00,7,1,8.00
10/20/2004,07:32,1024.75,1025.00,1024.75,1025.00,2,3,5.00
10/20/2004,07:33,1025.00,1025.00,1025.00,1025.00,25,0,25.00
10/20/2004,07:34,1024.75,1025.00,1024.75,1024.75,1,6,7.00
10/20/2004,07:35,1024.75,1025.00,1024.75,1025.00,21,144,165.00
10/20/2004,07:36,1024.75,1024.75,1024.75,1024.75,0,31,31.00
10/20/2004,07:37,1024.75,1025.00,1024.75,1024.75,5,5,10.00
10/20/2004,07:38,1024.75,1024.75,1024.75,1024.75,0,26,26.00
10/20/2004,07:39,1024.75,1024.75,1024.75,1024.75,0,147,147.00
10/20/2004,07:40,1025.00,1025.25,1025.00,1025.25,213,2,215.00
10/20/2004,07:41,1025.25,1025.25,1025.00,1025.25,92,155,247.00
10/20/2004,07:42,1025.25,1025.25,1025.25,1025.25,96,0,96.00
10/20/2004,07:43,1025.25,1025.25,1025.00,1025.00,27,23,50.00
10/20/2004,07:44,1025.25,1025.25,1025.00,1025.00,9,65,74.00
10/20/2004,07:45,1025.25,1025.25,1024.75,1025.00,221,292,513.00
10/20/2004,07:46,1024.75,1025.00,1024.75,1024.75,5,5,10.00
10/20/2004,07:47,1024.75,1024.75,1024.50,1024.75,2,299,301.00
10/20/2004,07:48,1024.75,1024.75,1024.50,1024.75,273,1,274.00
10/20/2004,07:49,1024.75,1024.75,1024.75,1024.75,56,0,56.00
10/20/2004,07:50,1024.75,1025.00,1024.50,1024.50,22,86,108.00
10/20/2004,07:51,1024.75,1024.75,1024.75,1024.75,84,0,84.00
10/20/2004,07:52,1025.00,1025.00,1024.75,1025.00,38,35,73.00
10/20/2004,07:53,1025.00,1025.00,1024.75,1024.75,6,121,127.00
10/20/2004,07:54,1024.75,1024.75,1024.75,1024.75,0,40,40.00
10/20/2004,07:55,1024.75,1024.75,1024.50,1024.50,0,6,6.00
10/20/2004,07:56,1024.75,1025.00,1024.75,1024.75,44,13,57.00
10/20/2004,07:57,1024.75,1025.00,1024.50,1024.50,10,70,80.00
10/20/2004,07:58,1024.50,1025.00,1024.50,1025.00,205,30,235.00
10/20/2004,07:59,1025.00,1025.00,1025.00,1025.00,10,0,10.00
10/20/2004,08:00,1025.00,1025.00,1024.50,1024.50,2,114,116.00
10/20/2004,08:01,1024.50,1024.75,1024.50,1024.75,64,2,66.00
10/20/2004,08:02,1024.75,1024.75,1024.75,1024.75,34,0,34.00
10/20/2004,08:03,1024.75,1025.00,1024.75,1024.75,3,28,31.00
10/20/2004,08:04,1025.00,1025.00,1025.00,1025.00,18,0,18.00
10/20/2004,08:05,1025.00,1025.00,1024.75,1025.00,2,30,32.00
10/20/2004,08:06,1025.00,1025.00,1024.75,1025.00,36,3,39.00
10/20/2004,08:07,1025.00,1025.00,1024.75,1025.00,17,11,28.00
10/20/2004,08:08,1025.00,1025.00,1024.75,1025.00,22,3,25.00
10/20/2004,08:09,1025.00,1025.25,1024.75,1025.00,116,14,130.00
10/20/2004,08:10,1025.25,1025.25,1025.00,1025.25,32,10,42.00
10/20/2004,08:11,1025.25,1025.25,1025.00,1025.00,1,5,6.00
10/20/2004,08:12,1025.00,1025.00,1024.75,1025.00,6,164,170.00
10/20/2004,08:13,1025.00,1025.00,1024.75,1025.00,123,161,284.00
10/20/2004,08:14,1025.00,1025.00,1024.75,1025.00,161,1,162.00
10/20/2004,08:15,1025.00,1025.25,1025.00,1025.00,37,71,108.00
10/20/2004,08:16,1025.00,1025.00,1024.75,1024.75,12,26,38.00
10/20/2004,08:17,1025.00,1025.00,1024.75,1024.75,42,4,46.00
10/20/2004,08:18,1024.75,1025.25,1024.75,1025.25,25,4,29.00
10/20/2004,08:19,1025.25,1025.25,1025.00,1025.00,17,60,77.00
10/20/2004,08:20,1025.00,1025.25,1025.00,1025.00,51,8,59.00
10/20/2004,08:21,1025.00,1025.25,1025.00,1025.25,26,4,30.00
10/20/2004,08:22,1025.25,1025.25,1025.00,1025.00,3,20,23.00
10/20/2004,08:23,1025.00,1025.25,1025.00,1025.00,11,125,136.00
10/20/2004,08:24,1025.00,1025.25,1025.00,1025.00,65,76,141.00
10/20/2004,08:25,1025.00,1025.25,1025.00,1025.00,5,22,27.00
10/20/2004,08:26,1025.25,1025.50,1025.00,1025.25,894,71,965.00
10/20/2004,08:27,1025.25,1025.50,1025.25,1025.25,30,146,176.00
10/20/2004,08:28,1025.25,1025.50,1025.00,1025.25,464,445,909.00
10/20/2004,08:29,1025.25,1025.50,1025.00,1025.25,598,156,754.00
10/20/2004,08:30,1025.25,1025.50,1025.00,1025.50,569,786,1355.00
10/20/2004,08:31,1025.25,1025.75,1025.25,1025.25,2957,2417,5374.00
10/20/2004,08:32,1025.50,1025.50,1024.75,1025.00,1427,1496,2923.00
10/20/2004,08:33,1025.00,1025.50,1024.50,1024.50,1176,2072,3248.00
10/20/2004,08:34,1024.75,1024.75,1024.00,1024.25,1528,2946,4474.00
10/20/2004,08:35,1024.25,1024.75,1023.75,1024.50,1376,1671,3047.00
10/20/2004,08:36,1024.50,1024.75,1024.00,1024.75,1719,1125,2844.00
10/20/2004,08:37,1024.75,1025.25,1024.50,1025.00,3359,927,4286.00
10/20/2004,08:38,1025.25,1025.50,1025.00,1025.25,2295,1035,3330.00
10/20/2004,08:39,1025.50,1026.00,1025.25,1025.50,1296,1508,2804.00
10/20/2004,08:40,1025.75,1026.00,1025.50,1025.75,862,1942,2804.00
10/20/2004,08:41,1025.75,1026.25,1025.50,1025.75,1576,1284,2860.00
10/20/2004,08:42,1025.50,1026.25,1025.50,1026.25,1099,1197,2296.00
10/20/2004,08:43,1026.25,1026.25,1025.75,1025.75,414,1369,1783.00
10/20/2004,08:44,1025.75,1025.75,1024.75,1024.75,967,3202,4169.00
10/20/2004,08:45,1025.00,1025.25,1024.25,1024.50,1412,2335,3747.00
10/20/2004,08:46,1024.25,1025.00,1024.25,1024.75,1058,922,1980.00
10/20/2004,08:47,1025.00,1025.50,1024.75,1025.25,1678,417,2095.00
10/20/2004,08:48,1025.25,1025.50,1024.75,1025.00,350,1735,2085.00
10/20/2004,08:49,1025.00,1026.00,1024.75,1025.75,2528,578,3106.00
10/20/2004,08:50,1026.00,1026.00,1025.50,1025.50,625,935,1560.00
10/20/2004,08:51,1025.75,1026.50,1025.50,1026.25,1693,458,2151.00
10/20/2004,08:52,1026.25,1026.50,1026.00,1026.00,735,1163,1898.00
10/20/2004,08:53,1026.00,1026.25,1025.50,1025.75,784,1403,2187.00
10/20/2004,08:54,1025.75,1026.00,1025.25,1025.50,692,2332,3024.00
10/20/2004,08:55,1025.50,1025.75,1024.75,1024.75,723,3118,3841.00
10/20/2004,08:56,1025.00,1025.00,1024.50,1024.75,1067,2378,3445.00
10/20/2004,08:57,1024.75,1024.75,1024.25,1024.25,346,1242,1588.00
10/20/2004,08:58,1024.50,1025.25,1024.25,1025.00,2054,149,2203.00
10/20/2004,08:59,1025.25,1025.50,1025.00,1025.25,1162,1653,2815.00
10/20/2004,09:00,1025.25,1025.50,1025.25,1025.50,346,233,579.00
10/20/2004,09:01,1025.25,1025.50,1025.25,1025.25,244,1725,1969.00
10/20/2004,09:02,1025.25,1025.50,1024.25,1024.25,1131,2472,3603.00
10/20/2004,09:03,1024.25,1024.75,1024.00,1024.00,2383,1407,3790.00
10/20/2004,09:04,1024.25,1024.75,1024.00,1024.50,836,692,1528.00
10/20/2004,09:05,1024.50,1024.75,1024.25,1024.25,567,646,1213.00
10/20/2004,09:06,1024.25,1024.50,1023.75,1024.00,651,1651,2302.00
10/20/2004,09:07,1024.00,1024.25,1023.75,1024.00,1529,417,1946.00
10/20/2004,09:08,1024.00,1024.50,1023.75,1024.25,1013,834,1847.00
10/20/2004,09:09,1024.25,1025.00,1024.25,1025.00,2552,774,3326.00
10/20/2004,09:10,1024.75,1025.25,1024.75,1024.75,1760,1219,2979.00
10/20/2004,09:11,1025.00,1025.00,1024.50,1024.75,1683,1629,3312.00
10/20/2004,09:12,1024.75,1025.25,1024.75,1025.00,378,502,880.00
10/20/2004,09:13,1025.25,1025.25,1024.75,1024.75,1196,795,1991.00
10/20/2004,09:14,1024.75,1025.00,1024.50,1024.50,76,1317,1393.00
10/20/2004,09:15,1024.50,1025.25,1024.50,1025.00,1687,57,1744.00
10/20/2004,09:16,1025.25,1025.25,1024.50,1025.00,600,1703,2303.00
10/20/2004,09:17,1025.00,1025.25,1024.75,1025.00,1449,912,2361.00
10/20/2004,09:18,1025.00,1025.50,1024.50,1024.50,884,3212,4096.00
10/20/2004,09:19,1024.25,1024.50,1024.00,1024.25,629,1639,2268.00
10/20/2004,09:20,1024.25,1024.25,1023.50,1024.00,1481,2973,4454.00
10/20/2004,09:21,1024.00,1024.50,1023.75,1024.25,875,385,1260.00
10/20/2004,09:22,1024.25,1024.25,1023.50,1023.50,295,1543,1838.00
10/20/2004,09:23,1023.50,1023.75,1023.25,1023.25,1039,1731,2770.00
10/20/2004,09:24,1023.25,1024.00,1023.25,1023.75,864,537,1401.00
10/20/2004,09:25,1024.00,1024.00,1023.00,1023.50,547,3189,3736.00
10/20/2004,09:26,1023.25,1023.50,1022.75,1023.00,213,2931,3144.00
10/20/2004,09:27,1022.75,1023.25,1022.75,1023.00,2092,208,2300.00
10/20/2004,09:28,1022.75,1023.25,1022.75,1023.00,741,1193,1934.00
10/20/2004,09:29,1023.00,1023.25,1022.75,1023.00,491,1066,1557.00
10/20/2004,09:30,1023.00,1023.00,1022.50,1022.50,1249,1331,2580.00
10/20/2004,09:31,1022.75,1022.75,1021.75,1021.75,1500,4878,6378.00
10/20/2004,09:32,1021.75,1022.00,1021.00,1021.00,2335,5511,7846.00
10/20/2004,09:33,1021.25,1021.50,1020.50,1021.25,3281,2660,5941.00
10/20/2004,09:34,1021.25,1021.75,1021.00,1021.25,3120,1798,4918.00
10/20/2004,09:35,1021.25,1021.50,1021.00,1021.00,614,1939,2553.00
10/20/2004,09:36,1021.25,1021.75,1021.00,1021.25,1799,891,2690.00
10/20/2004,09:37,1021.25,1021.50,1020.75,1021.00,403,1700,2103.00
10/20/2004,09:38,1020.75,1021.75,1020.50,1021.25,2231,1591,3822.00
10/20/2004,09:39,1021.25,1021.50,1020.50,1021.00,1329,2619,3948.00
10/20/2004,09:40,1021.25,1021.25,1020.75,1020.75,938,662,1600.00
10/20/2004,09:41,1020.75,1021.50,1020.50,1021.25,1702,520,2222.00
10/20/2004,09:42,1021.25,1021.50,1021.25,1021.50,835,245,1080.00
10/20/2004,09:43,1021.50,1021.75,1020.75,1021.00,761,925,1686.00
10/20/2004,09:44,1021.00,1021.25,1020.50,1020.75,426,1770,2196.00
10/20/2004,09:45,1020.75,1020.75,1020.00,1020.25,1996,5120,7116.00
10/20/2004,09:46,1020.25,1020.50,1019.75,1020.00,1861,2190,4051.00
10/20/2004,09:47,1020.25,1020.25,1019.00,1019.50,2224,5992,8216.00
10/20/2004,09:48,1019.25,1019.50,1019.25,1019.50,2145,1536,3681.00
10/20/2004,09:49,1019.50,1019.75,1019.00,1019.25,1134,2230,3364.00
10/20/2004,09:50,1019.00,1019.75,1019.00,1019.75,3136,675,3811.00
10/20/2004,09:51,1019.75,1020.00,1019.50,1019.75,2642,159,2801.00
10/20/2004,09:52,1019.75,1020.75,1019.50,1020.50,3704,1672,5376.00
10/20/2004,09:53,1020.50,1021.00,1020.25,1020.50,2587,1125,3712.00
10/20/2004,09:54,1020.50,1020.75,1020.25,1020.50,737,1051,1788.00
10/20/2004,09:55,1020.50,1020.75,1020.25,1020.50,1153,1028,2181.00
10/20/2004,09:56,1020.25,1020.75,1020.00,1020.50,616,1245,1861.00
10/20/2004,09:57,1020.50,1021.00,1020.50,1020.50,1977,378,2355.00
10/20/2004,09:58,1020.50,1021.50,1020.50,1021.50,2705,563,3268.00
10/20/2004,09:59,1021.50,1022.00,1021.25,1022.00,2844,292,3136.00
10/20/2004,10:00,1022.00,1022.50,1021.75,1022.50,2924,1507,4431.00
10/20/2004,10:01,1022.25,1023.00,1022.00,1022.75,2136,635,2771.00
10/20/2004,10:02,1023.00,1023.25,1022.75,1023.00,4057,728,4785.00
10/20/2004,10:03,1023.25,1023.75,1023.00,1023.25,3133,3041,6174.00
10/20/2004,10:04,1023.00,1023.50,1023.00,1023.25,1345,1094,2439.00
10/20/2004,10:05,1023.25,1023.50,1023.25,1023.25,342,1076,1418.00
10/20/2004,10:06,1023.25,1023.50,1022.75,1023.00,302,2415,2717.00
10/20/2004,10:07,1022.75,1023.00,1022.75,1022.75,484,601,1085.00
10/20/2004,10:08,1022.75,1023.00,1022.50,1023.00,1296,1419,2715.00
10/20/2004,10:09,1022.75,1023.00,1022.50,1022.75,238,697,935.00
10/20/2004,10:10,1022.50,1023.25,1022.50,1023.25,1454,455,1909.00
10/20/2004,10:11,1023.00,1023.25,1022.75,1023.25,496,304,800.00
10/20/2004,10:12,1023.00,1024.75,1023.00,1024.50,7086,3266,10352.00
10/20/2004,10:13,1024.50,1025.50,1024.25,1025.50,5840,1199,7039.00
10/20/2004,10:14,1025.50,1026.00,1025.25,1025.50,3980,3428,7408.00
10/20/2004,10:15,1025.50,1025.75,1025.25,1025.25,652,1811,2463.00
10/20/2004,10:16,1025.50,1025.50,1025.00,1025.00,538,1956,2494.00
10/20/2004,10:17,1025.00,1025.25,1024.75,1024.75,391,2146,2537.00
10/20/2004,10:18,1024.75,1024.75,1024.50,1024.50,217,787,1004.00
10/20/2004,10:19,1024.50,1025.00,1024.25,1024.50,1631,2627,4258.00
10/20/2004,10:20,1024.50,1024.75,1024.00,1024.00,277,2070,2347.00
10/20/2004,10:21,1024.00,1024.25,1023.75,1023.75,236,1579,1815.00
10/20/2004,10:22,1023.75,1024.00,1023.50,1023.75,2087,2225,4312.00
10/20/2004,10:23,1023.75,1024.00,1023.75,1023.75,408,348,756.00
10/20/2004,10:24,1024.00,1024.25,1023.75,1024.25,1754,138,1892.00
10/20/2004,10:25,1024.25,1024.25,1023.75,1023.75,587,1382,1969.00
10/20/2004,10:26,1024.00,1024.25,1024.00,1024.00,1348,352,1700.00
10/20/2004,10:27,1024.00,1024.50,1024.00,1024.50,1842,296,2138.00
10/20/2004,10:28,1024.50,1024.75,1024.50,1024.75,2050,122,2172.00
10/20/2004,10:29,1024.75,1024.75,1024.00,1024.25,84,1515,1599.00
10/20/2004,10:30,1024.25,1024.25,1024.00,1024.00,225,433,658.00
10/20/2004,10:31,1024.00,1024.50,1023.75,1024.50,2830,1662,4492.00
10/20/2004,10:32,1024.50,1024.50,1024.00,1024.00,717,904,1621.00
10/20/2004,10:33,1024.00,1024.00,1023.00,1023.25,90,4922,5012.00
10/20/2004,10:34,1023.00,1023.50,1023.00,1023.25,671,1172,1843.00
10/20/2004,10:35,1023.25,1023.75,1023.00,1023.75,1928,1037,2965.00
10/20/2004,10:36,1023.75,1024.50,1023.50,1024.50,2502,121,2623.00
10/20/2004,10:37,1024.50,1025.00,1024.50,1024.75,2537,899,3436.00
10/20/2004,10:38,1024.75,1025.75,1024.50,1025.50,2673,883,3556.00
10/20/2004,10:39,1025.50,1025.50,1025.00,1025.00,554,772,1326.00
10/20/2004,10:40,1025.00,1025.75,1025.00,1025.50,805,633,1438.00
10/20/2004,10:41,1025.50,1025.75,1025.25,1025.25,1108,992,2100.00
10/20/2004,10:42,1025.25,1025.25,1024.75,1024.75,467,1881,2348.00
10/20/2004,10:43,1024.75,1025.25,1024.75,1025.00,1468,621,2089.00
10/20/2004,10:44,1025.00,1025.00,1024.75,1024.75,142,1444,1586.00
10/20/2004,10:45,1024.75,1025.00,1024.50,1025.00,666,532,1198.00
10/20/2004,10:46,1025.00,1025.25,1024.75,1025.00,739,856,1595.00
10/20/2004,10:47,1025.00,1025.25,1025.00,1025.25,82,348,430.00
10/20/2004,10:48,1025.00,1025.25,1024.75,1025.00,193,651,844.00
10/20/2004,10:49,1025.00,1025.00,1024.25,1024.25,194,2605,2799.00
10/20/2004,10:50,1024.25,1024.50,1024.00,1024.50,681,1132,1813.00
10/20/2004,10:51,1024.25,1024.50,1023.75,1023.75,119,1451,1570.00
10/20/2004,10:52,1023.75,1024.50,1023.50,1023.50,1242,3718,4960.00
10/20/2004,10:53,1023.50,1024.00,1023.50,1024.00,585,55,640.00
10/20/2004,10:54,1024.00,1024.00,1022.75,1023.25,1109,3795,4904.00
10/20/2004,10:55,1023.25,1023.50,1023.00,1023.25,693,420,1113.00
10/20/2004,10:56,1023.50,1023.50,1022.75,1023.50,418,1114,1532.00
10/20/2004,10:57,1023.50,1023.50,1023.25,1023.25,21,143,164.00
10/20/2004,10:58,1023.50,1023.75,1023.00,1023.25,2251,615,2866.00
10/20/2004,10:59,1023.50,1024.00,1023.25,1024.00,1334,396,1730.00
10/20/2004,11:00,1024.00,1024.25,1023.75,1023.75,614,418,1032.00
10/20/2004,11:01,1023.75,1024.00,1023.50,1023.75,217,1032,1249.00
10/20/2004,11:02,1023.75,1024.00,1023.50,1024.00,554,58,612.00
10/20/2004,11:03,1023.75,1024.25,1023.75,1024.25,898,725,1623.00
10/20/2004,11:04,1024.00,1024.25,1024.00,1024.25,503,14,517.00
10/20/2004,11:05,1024.25,1024.25,1023.75,1024.25,114,499,613.00
10/20/2004,11:06,1024.00,1024.25,1023.25,1023.25,653,2266,2919.00
10/20/2004,11:07,1023.25,1024.00,1023.00,1023.50,531,306,837.00
10/20/2004,11:08,1023.50,1023.75,1023.00,1023.25,67,1194,1261.00
10/20/2004,11:09,1023.25,1023.75,1023.00,1023.50,1138,129,1267.00
10/20/2004,11:10,1023.75,1024.00,1023.50,1023.75,572,11,583.00
10/20/2004,11:11,1024.00,1024.00,1023.75,1024.00,160,157,317.00
10/20/2004,11:12,1024.00,1024.50,1023.75,1024.00,1997,547,2544.00
10/20/2004,11:13,1024.00,1024.25,1024.00,1024.00,51,145,196.00
10/20/2004,11:14,1024.25,1024.50,1024.00,1024.25,716,459,1175.00
10/20/2004,11:15,1024.25,1025.25,1024.25,1025.25,2550,293,2843.00
10/20/2004,11:16,1025.00,1026.25,1025.00,1026.25,4219,990,5209.00
10/20/2004,11:17,1026.00,1026.75,1025.75,1026.00,3921,2184,6105.00
10/20/2004,11:18,1026.00,1026.25,1025.75,1025.75,101,1461,1562.00
10/20/2004,11:19,1026.00,1026.75,1025.75,1026.25,2182,833,3015.00
10/20/2004,11:20,1026.25,1026.50,1026.00,1026.00,140,714,854.00
10/20/2004,11:21,1026.00,1026.50,1026.00,1026.50,187,605,792.00
10/20/2004,11:22,1026.25,1026.50,1026.25,1026.25,37,323,360.00
10/20/2004,11:23,1026.25,1026.50,1026.00,1026.25,237,379,616.00
10/20/2004,11:24,1026.50,1026.50,1026.00,1026.00,26,704,730.00
10/20/2004,11:25,1026.00,1026.25,1026.00,1026.00,8,351,359.00
10/20/2004,11:26,1026.00,1026.25,1026.00,1026.25,917,163,1080.00
10/20/2004,11:27,1026.50,1027.25,1026.25,1027.25,2889,1101,3990.00
10/20/2004,11:28,1027.25,1027.25,1026.75,1027.00,1785,1524,3309.00
10/20/2004,11:29,1027.25,1027.50,1026.50,1026.75,2809,1662,4471.00
10/20/2004,11:30,1026.50,1027.00,1026.50,1027.00,1011,209,1220.00
10/20/2004,11:31,1027.00,1027.50,1026.75,1027.50,2382,287,2669.00
10/20/2004,11:32,1027.50,1028.00,1027.25,1028.00,2768,728,3496.00
10/20/2004,11:33,1028.00,1028.25,1027.75,1028.25,3628,1168,4796.00
10/20/2004,11:34,1028.00,1028.25,1027.50,1028.00,304,1169,1473.00
10/20/2004,11:35,1027.75,1028.00,1027.50,1027.50,195,664,859.00
10/20/2004,11:36,1027.75,1028.00,1027.50,1027.75,871,498,1369.00
10/20/2004,11:37,1027.75,1028.00,1027.25,1027.50,332,988,1320.00
10/20/2004,11:38,1027.50,1027.75,1027.25,1027.25,183,426,609.00
10/20/2004,11:39,1027.25,1027.75,1027.25,1027.75,507,108,615.00
10/20/2004,11:40,1027.50,1027.50,1027.00,1027.25,832,1354,2186.00
10/20/2004,11:41,1027.25,1028.00,1027.25,1027.75,636,50,686.00
10/20/2004,11:42,1027.75,1028.75,1027.75,1028.75,3129,398,3527.00
10/20/2004,11:43,1028.75,1029.25,1028.50,1029.00,4656,735,5391.00
10/20/2004,11:44,1029.00,1029.50,1029.00,1029.00,2046,1521,3567.00
10/20/2004,11:45,1029.00,1029.25,1028.75,1028.75,309,2038,2347.00
10/20/2004,11:46,1029.00,1029.00,1028.50,1028.75,658,2322,2980.00
10/20/2004,11:47,1028.75,1029.00,1028.75,1028.75,252,183,435.00
10/20/2004,11:48,1028.75,1029.00,1028.25,1028.50,442,2556,2998.00
10/20/2004,11:49,1028.50,1028.75,1028.50,1028.50,198,686,884.00
10/20/2004,11:50,1028.75,1029.00,1028.50,1028.50,662,439,1101.00
10/20/2004,11:51,1028.75,1029.00,1028.75,1028.75,335,50,385.00
10/20/2004,11:52,1028.75,1029.00,1028.75,1028.75,107,165,272.00
10/20/2004,11:53,1029.00,1029.00,1028.25,1028.50,312,1075,1387.00
10/20/2004,11:54,1028.50,1028.75,1028.50,1028.50,41,359,400.00
10/20/2004,11:55,1028.50,1028.75,1028.00,1028.00,147,2610,2757.00
10/20/2004,11:56,1028.00,1028.25,1027.75,1027.75,171,984,1155.00
10/20/2004,11:57,1027.75,1028.00,1027.50,1027.75,337,426,763.00
10/20/2004,11:58,1027.50,1028.00,1027.50,1028.00,402,445,847.00
10/20/2004,11:59,1027.75,1028.00,1027.75,1028.00,70,85,155.00
10/20/2004,12:00,1028.00,1028.00,1027.50,1027.75,366,657,1023.00
10/20/2004,12:01,1027.75,1027.75,1027.50,1027.75,177,37,214.00
10/20/2004,12:02,1027.75,1028.00,1027.75,1028.00,1235,30,1265.00
10/20/2004,12:03,1028.00,1028.25,1027.75,1028.00,503,317,820.00
10/20/2004,12:04,1028.25,1028.25,1028.00,1028.00,778,11,789.00
10/20/2004,12:05,1028.25,1028.25,1027.75,1028.25,298,947,1245.00
10/20/2004,12:06,1028.00,1028.25,1027.75,1027.75,248,312,560.00
10/20/2004,12:07,1027.75,1027.75,1027.50,1027.75,34,193,227.00
10/20/2004,12:08,1027.50,1028.00,1027.50,1028.00,495,145,640.00
10/20/2004,12:09,1028.00,1028.25,1027.50,1027.50,371,693,1064.00
10/20/2004,12:10,1027.50,1027.75,1027.25,1027.50,172,1390,1562.00
10/20/2004,12:11,1027.50,1027.50,1027.25,1027.25,519,23,542.00
10/20/2004,12:12,1027.50,1027.50,1027.00,1027.25,40,1410,1450.00
10/20/2004,12:13,1027.00,1027.50,1027.00,1027.25,820,660,1480.00
10/20/2004,12:14,1027.25,1027.25,1027.00,1027.00,99,417,516.00
10/20/2004,12:15,1027.00,1027.50,1027.00,1027.50,395,11,406.00
10/20/2004,12:16,1027.50,1027.50,1027.00,1027.50,23,367,390.00
10/20/2004,12:17,1027.50,1027.50,1027.00,1027.00,171,557,728.00
10/20/2004,12:18,1027.00,1027.50,1027.00,1027.50,230,212,442.00
10/20/2004,12:19,1027.50,1027.50,1027.00,1027.00,30,225,255.00
10/20/2004,12:20,1027.25,1027.50,1027.00,1027.50,553,31,584.00
10/20/2004,12:21,1027.50,1027.50,1027.00,1027.25,403,183,586.00
10/20/2004,12:22,1027.25,1027.50,1027.25,1027.50,79,364,443.00
10/20/2004,12:23,1027.25,1027.50,1027.25,1027.50,14,101,115.00
10/20/2004,12:24,1027.50,1028.00,1027.25,1028.00,689,71,760.00
10/20/2004,12:25,1027.75,1028.25,1027.75,1028.00,593,162,755.00
10/20/2004,12:26,1028.00,1028.00,1027.75,1028.00,216,27,243.00
10/20/2004,12:27,1028.00,1028.00,1027.75,1027.75,14,243,257.00
10/20/2004,12:28,1027.75,1028.25,1027.50,1028.00,1266,348,1614.00
10/20/2004,12:29,1028.25,1028.25,1028.00,1028.00,138,165,303.00
10/20/2004,12:30,1028.00,1028.00,1027.50,1027.75,483,947,1430.00
10/20/2004,12:31,1027.75,1027.75,1027.25,1027.50,619,698,1317.00
10/20/2004,12:32,1027.50,1027.50,1027.25,1027.25,393,80,473.00
10/20/2004,12:33,1027.25,1027.50,1026.75,1027.00,568,1154,1722.00
10/20/2004,12:34,1026.75,1027.25,1026.75,1027.00,446,529,975.00
10/20/2004,12:35,1027.00,1027.25,1027.00,1027.00,100,116,216.00
10/20/2004,12:36,1027.00,1027.25,1026.50,1026.50,127,1290,1417.00
10/20/2004,12:37,1026.50,1026.50,1026.00,1026.25,637,3937,4574.00
10/20/2004,12:38,1026.25,1026.25,1025.75,1026.00,196,2500,2696.00
10/20/2004,12:39,1026.00,1026.00,1025.75,1025.75,226,871,1097.00
10/20/2004,12:40,1026.00,1026.00,1025.50,1025.50,439,1532,1971.00
10/20/2004,12:41,1025.50,1026.00,1025.25,1025.75,491,595,1086.00
10/20/2004,12:42,1025.75,1025.75,1025.50,1025.50,606,406,1012.00
10/20/2004,12:43,1025.75,1026.00,1025.50,1025.75,676,117,793.00
10/20/2004,12:44,1026.00,1026.00,1025.75,1025.75,42,117,159.00
10/20/2004,12:45,1026.00,1026.00,1025.50,1026.00,335,442,777.00
10/20/2004,12:46,1025.75,1026.00,1025.75,1025.75,113,622,735.00
10/20/2004,12:47,1025.75,1026.00,1025.50,1025.75,720,361,1081.00
10/20/2004,12:48,1025.75,1026.25,1025.50,1026.00,1520,498,2018.00
10/20/2004,12:49,1026.00,1026.25,1025.75,1025.75,667,204,871.00
10/20/2004,12:50,1025.75,1026.50,1025.75,1026.50,1497,53,1550.00
10/20/2004,12:51,1026.50,1026.50,1026.25,1026.25,422,215,637.00
10/20/2004,12:52,1026.50,1027.00,1026.25,1027.00,1640,251,1891.00
10/20/2004,12:53,1027.00,1027.00,1026.25,1026.25,884,563,1447.00
10/20/2004,12:54,1026.25,1026.75,1026.25,1026.50,346,206,552.00
10/20/2004,12:55,1026.75,1026.75,1026.50,1026.50,4,555,559.00
10/20/2004,12:56,1026.50,1026.50,1026.00,1026.25,64,1394,1458.00
10/20/2004,12:57,1026.00,1026.25,1026.00,1026.00,178,91,269.00
10/20/2004,12:58,1026.25,1026.25,1025.50,1025.50,8,1581,1589.00
10/20/2004,12:59,1025.50,1025.75,1025.25,1025.25,129,1037,1166.00
10/20/2004,13:00,1025.25,1025.50,1024.75,1025.00,144,1231,1375.00
10/20/2004,13:01,1024.75,1025.50,1024.75,1025.25,930,850,1780.00
10/20/2004,13:02,1025.00,1025.25,1024.25,1024.75,604,2879,3483.00
10/20/2004,13:03,1024.75,1025.00,1024.50,1024.50,500,962,1462.00
10/20/2004,13:04,1024.50,1025.75,1024.50,1025.50,2329,126,2455.00
10/20/2004,13:05,1025.75,1025.75,1025.00,1025.25,823,777,1600.00
10/20/2004,13:06,1025.25,1025.50,1025.25,1025.25,250,1083,1333.00
10/20/2004,13:07,1025.50,1025.50,1025.00,1025.25,674,883,1557.00
10/20/2004,13:08,1025.50,1025.50,1024.75,1025.00,328,1541,1869.00
10/20/2004,13:09,1025.00,1025.25,1025.00,1025.00,66,109,175.00
10/20/2004,13:10,1025.00,1025.25,1025.00,1025.00,33,47,80.00
10/20/2004,13:11,1025.25,1026.00,1025.00,1025.75,1129,267,1396.00
10/20/2004,13:12,1026.00,1026.75,1025.75,1026.00,1802,960,2762.00
10/20/2004,13:13,1026.25,1026.50,1026.00,1026.25,158,197,355.00
10/20/2004,13:14,1026.25,1026.25,1025.75,1025.75,43,347,390.00
10/20/2004,13:15,1025.75,1026.75,1025.75,1026.75,1138,365,1503.00
10/20/2004,13:16,1026.50,1027.00,1026.00,1026.00,876,427,1303.00
10/20/2004,13:17,1026.25,1026.25,1026.00,1026.00,559,71,630.00
10/20/2004,13:18,1026.00,1026.75,1026.00,1026.25,1506,593,2099.00
10/20/2004,13:19,1026.25,1026.50,1026.00,1026.50,322,20,342.00
10/20/2004,13:20,1026.25,1026.75,1026.25,1026.50,194,119,313.00
10/20/2004,13:21,1026.50,1027.25,1026.50,1027.25,1450,241,1691.00
10/20/2004,13:22,1027.25,1027.25,1026.75,1027.00,59,962,1021.00
10/20/2004,13:23,1026.75,1027.00,1026.25,1026.25,82,688,770.00
10/20/2004,13:24,1026.25,1027.00,1026.25,1026.25,775,481,1256.00
10/20/2004,13:25,1026.50,1026.50,1026.00,1026.00,450,1267,1717.00
10/20/2004,13:26,1026.25,1026.25,1025.50,1025.50,67,1720,1787.00
10/20/2004,13:27,1025.50,1025.75,1024.50,1024.50,2596,2824,5420.00
10/20/2004,13:28,1024.50,1024.75,1024.25,1024.75,1468,813,2281.00
10/20/2004,13:29,1024.75,1025.00,1024.50,1024.50,107,960,1067.00
10/20/2004,13:30,1024.50,1025.50,1024.50,1025.25,1473,459,1932.00
10/20/2004,13:31,1025.00,1025.25,1025.00,1025.00,390,209,599.00
10/20/2004,13:32,1025.00,1025.50,1024.75,1024.75,342,689,1031.00
10/20/2004,13:33,1024.75,1025.00,1024.75,1025.00,900,224,1124.00
10/20/2004,13:34,1024.75,1025.00,1024.25,1024.25,1008,2761,3769.00
10/20/2004,13:35,1024.25,1024.50,1023.75,1024.25,439,1529,1968.00
10/20/2004,13:36,1024.00,1024.50,1023.75,1024.25,1748,1886,3634.00
10/20/2004,13:37,1024.00,1024.25,1024.00,1024.00,232,1379,1611.00
10/20/2004,13:38,1024.25,1024.25,1024.00,1024.25,659,668,1327.00
10/20/2004,13:39,1024.25,1024.50,1024.00,1024.00,973,623,1596.00
10/20/2004,13:40,1024.25,1024.50,1024.00,1024.25,708,14,722.00
10/20/2004,13:41,1024.50,1024.50,1023.75,1024.00,1031,1334,2365.00
10/20/2004,13:42,1024.25,1024.50,1024.00,1024.50,1054,291,1345.00
10/20/2004,13:43,1024.25,1024.75,1024.25,1024.75,1401,326,1727.00
10/20/2004,13:44,1024.75,1025.25,1024.50,1025.00,1675,535,2210.00
10/20/2004,13:45,1025.00,1025.25,1025.00,1025.25,1321,444,1765.00
10/20/2004,13:46,1025.50,1025.75,1024.75,1025.00,1113,1131,2244.00
10/20/2004,13:47,1024.75,1025.50,1024.75,1025.00,672,181,853.00
10/20/2004,13:48,1025.25,1025.25,1025.00,1025.00,313,142,455.00
10/20/2004,13:49,1025.25,1025.25,1025.00,1025.25,285,3,288.00
10/20/2004,13:50,1025.25,1025.25,1024.75,1024.75,61,738,799.00
10/20/2004,13:51,1024.75,1025.00,1024.50,1024.75,38,426,464.00
10/20/2004,13:52,1024.50,1026.00,1024.50,1026.00,2638,541,3179.00
10/20/2004,13:53,1026.00,1027.00,1025.75,1026.75,3305,1114,4419.00
10/20/2004,13:54,1026.75,1027.00,1026.25,1026.25,106,932,1038.00
10/20/2004,13:55,1026.25,1027.00,1026.25,1027.00,1313,120,1433.00
10/20/2004,13:56,1027.00,1028.00,1026.75,1027.50,3856,799,4655.00
10/20/2004,13:57,1027.50,1027.75,1027.00,1027.75,646,851,1497.00
10/20/2004,13:58,1027.75,1028.00,1027.25,1027.75,1403,819,2222.00
10/20/2004,13:59,1027.75,1027.75,1027.25,1027.50,1042,798,1840.00
10/20/2004,14:00,1027.50,1027.75,1027.25,1027.25,738,641,1379.00
10/20/2004,14:01,1027.25,1028.00,1027.00,1027.75,944,652,1596.00
10/20/2004,14:02,1027.75,1028.50,1027.50,1028.25,2363,951,3314.00
10/20/2004,14:03,1028.25,1028.25,1027.25,1027.50,176,1736,1912.00
10/20/2004,14:04,1027.25,1027.50,1026.75,1027.25,1134,1350,2484.00
10/20/2004,14:05,1027.25,1027.25,1027.00,1027.00,368,37,405.00
10/20/2004,14:06,1027.25,1027.25,1026.75,1026.75,118,1205,1323.00
10/20/2004,14:07,1026.75,1027.00,1026.00,1026.00,473,1797,2270.00
10/20/2004,14:08,1026.00,1026.25,1025.50,1025.50,617,1224,1841.00
10/20/2004,14:09,1025.50,1026.00,1025.50,1025.75,869,679,1548.00
10/20/2004,14:10,1025.75,1026.25,1025.50,1026.00,1133,557,1690.00
10/20/2004,14:11,1025.75,1026.25,1025.75,1026.25,316,18,334.00
10/20/2004,14:12,1026.25,1026.25,1025.75,1026.00,520,177,697.00
10/20/2004,14:13,1026.00,1026.25,1025.75,1026.00,107,13,120.00
10/20/2004,14:14,1026.25,1026.50,1026.00,1026.50,649,139,788.00
10/20/2004,14:15,1026.50,1026.50,1026.00,1026.00,97,481,578.00
10/20/2004,14:16,1026.00,1026.25,1025.75,1025.75,507,534,1041.00
10/20/2004,14:17,1026.00,1026.50,1025.75,1026.00,877,813,1690.00
10/20/2004,14:18,1026.00,1026.25,1025.25,1025.25,190,1203,1393.00
10/20/2004,14:19,1025.25,1026.00,1025.25,1025.50,597,757,1354.00
10/20/2004,14:20,1025.25,1025.50,1024.75,1024.75,706,1626,2332.00
10/20/2004,14:21,1024.75,1025.25,1024.50,1025.00,377,1654,2031.00
10/20/2004,14:22,1025.00,1025.50,1024.75,1025.25,463,129,592.00
10/20/2004,14:23,1025.50,1025.75,1025.00,1025.25,510,654,1164.00
10/20/2004,14:24,1025.00,1025.50,1025.00,1025.50,327,12,339.00
10/20/2004,14:25,1025.50,1025.50,1024.75,1025.00,34,515,549.00
10/20/2004,14:26,1025.00,1025.00,1024.75,1025.00,379,437,816.00
10/20/2004,14:27,1025.00,1026.25,1025.00,1026.25,1747,152,1899.00
10/20/2004,14:28,1026.25,1026.75,1026.00,1026.25,1882,778,2660.00
10/20/2004,14:29,1026.50,1027.50,1026.50,1027.00,2921,502,3423.00
10/20/2004,14:30,1027.25,1027.25,1026.50,1026.75,1029,2076,3105.00
10/20/2004,14:31,1026.75,1027.00,1026.50,1026.50,399,205,604.00
10/20/2004,14:32,1026.75,1026.75,1026.25,1026.25,123,717,840.00
10/20/2004,14:33,1026.25,1026.75,1026.25,1026.50,85,815,900.00
10/20/2004,14:34,1026.50,1027.75,1026.25,1027.50,2908,518,3426.00
10/20/2004,14:35,1027.50,1027.50,1026.50,1026.50,1040,1613,2653.00
10/20/2004,14:36,1026.75,1027.25,1026.25,1027.25,627,435,1062.00
10/20/2004,14:37,1027.25,1027.25,1026.50,1026.75,489,1103,1592.00
10/20/2004,14:38,1026.75,1027.50,1026.50,1027.25,1507,975,2482.00
10/20/2004,14:39,1027.25,1027.75,1027.00,1027.50,508,538,1046.00
10/20/2004,14:40,1027.50,1028.00,1027.50,1027.75,1096,550,1646.00
10/20/2004,14:41,1027.50,1027.75,1027.25,1027.25,171,866,1037.00
10/20/2004,14:42,1027.50,1028.00,1027.25,1028.00,1822,99,1921.00
10/20/2004,14:43,1028.00,1028.50,1027.75,1028.25,2370,557,2927.00
10/20/2004,14:44,1028.00,1028.25,1027.75,1027.75,131,891,1022.00
10/20/2004,14:45,1028.00,1028.00,1027.75,1027.75,63,791,854.00
10/20/2004,14:46,1028.00,1028.50,1028.00,1028.00,1718,217,1935.00
10/20/2004,14:47,1028.25,1028.50,1027.75,1028.00,807,2119,2926.00
10/20/2004,14:48,1028.25,1028.75,1027.75,1028.25,1803,752,2555.00
10/20/2004,14:49,1028.25,1028.75,1028.25,1028.25,928,472,1400.00
10/20/2004,14:50,1028.50,1029.00,1028.25,1029.00,2904,417,3321.00
10/20/2004,14:51,1029.00,1029.25,1028.75,1029.00,1908,608,2516.00
10/20/2004,14:52,1029.00,1029.25,1028.75,1029.00,904,794,1698.00
10/20/2004,14:53,1029.00,1029.00,1028.50,1028.50,778,1659,2437.00
10/20/2004,14:54,1028.50,1029.00,1028.50,1028.50,1422,419,1841.00
10/20/2004,14:55,1028.75,1029.50,1028.50,1029.25,2824,506,3330.00
10/20/2004,14:56,1029.25,1029.50,1028.75,1029.00,460,584,1044.00
10/20/2004,14:57,1028.75,1029.00,1028.50,1028.75,809,772,1581.00
10/20/2004,14:58,1028.75,1029.25,1028.75,1029.25,1138,82,1220.00
10/20/2004,14:59,1029.25,1029.25,1028.50,1028.50,501,1498,1999.00
10/20/2004,15:00,1028.75,1028.75,1028.25,1028.50,835,3345,4180.00
10/20/2004,15:01,1028.50,1028.75,1027.75,1028.25,2440,2752,5192.00
10/20/2004,15:02,1028.25,1028.50,1028.00,1028.00,229,1140,1369.00
10/20/2004,15:03,1028.25,1028.75,1028.00,1028.50,1190,1109,2299.00
10/20/2004,15:04,1028.25,1028.50,1028.25,1028.25,166,85,251.00
10/20/2004,15:05,1028.25,1028.50,1028.00,1028.25,22,1172,1194.00
10/20/2004,15:06,1028.25,1028.50,1028.00,1028.25,1021,178,1199.00
10/20/2004,15:07,1028.25,1028.50,1028.00,1028.00,638,1243,1881.00
10/20/2004,15:08,1028.25,1028.50,1028.00,1028.25,456,499,955.00
10/20/2004,15:09,1028.25,1028.50,1028.00,1028.25,106,346,452.00
10/20/2004,15:10,1028.00,1028.25,1027.75,1027.75,138,1235,1373.00
10/20/2004,15:11,1028.00,1028.00,1027.25,1027.25,647,3825,4472.00
10/20/2004,15:12,1027.25,1027.75,1027.00,1027.50,931,1085,2016.00
10/20/2004,15:13,1027.25,1027.75,1027.25,1027.50,345,226,571.00
10/20/2004,15:14,1027.50,1027.75,1027.00,1027.00,771,1616,2387.00
10/20/2004,15:15,1027.00,1027.50,1026.50,1026.50,1798,3114,4912.00
10/20/2004,15:16,1026.50,1026.75,1026.50,1026.75,10,1,11.00
10/20/2004,15:31,1027.00,1027.25,1026.75,1027.25,341,126,467.00
10/20/2004,15:32,1027.25,1027.50,1027.00,1027.25,108,100,208.00
10/20/2004,15:33,1027.25,1027.25,1027.00,1027.00,0,160,160.00
10/20/2004,15:34,1027.00,1027.00,1027.00,1027.00,0,16,16.00
10/20/2004,15:35,1027.25,1027.25,1027.00,1027.00,1,162,163.00
10/20/2004,15:36,1027.25,1027.25,1027.00,1027.25,145,7,152.00
10/20/2004,15:37,1027.25,1027.50,1027.25,1027.50,410,0,410.00
10/20/2004,15:38,1027.50,1027.75,1027.50,1027.50,247,36,283.00
10/20/2004,15:39,1027.75,1028.00,1027.75,1027.75,39,24,63.00
10/20/2004,15:40,1027.75,1027.75,1027.75,1027.75,0,60,60.00
10/20/2004,15:41,1027.75,1027.75,1027.75,1027.75,0,59,59.00
10/20/2004,15:42,1027.75,1027.75,1027.50,1027.50,0,67,67.00
10/20/2004,15:43,1027.50,1027.50,1027.50,1027.50,0,146,146.00
10/20/2004,15:44,1027.50,1027.50,1027.50,1027.50,0,36,36.00
10/20/2004,15:45,1027.25,1027.50,1027.25,1027.50,80,15,95.00
10/20/2004,15:46,1027.50,1027.75,1027.50,1027.75,199,0,199.00
10/20/2004,15:47,1027.75,1028.00,1027.50,1027.75,236,15,251.00
10/20/2004,15:48,1027.75,1028.00,1027.75,1028.00,17,7,24.00
10/20/2004,15:49,1027.75,1027.75,1027.75,1027.75,0,68,68.00
10/20/2004,15:50,1027.75,1027.75,1027.75,1027.75,0,1,1.00
10/20/2004,15:51,1027.75,1027.75,1027.50,1027.50,0,28,28.00
10/20/2004,15:52,1027.50,1027.75,1027.50,1027.75,27,1,28.00
10/20/2004,15:53,1027.50,1027.50,1027.50,1027.50,0,1,1.00
10/20/2004,15:54,1027.50,1027.75,1027.50,1027.75,8,18,26.00
10/20/2004,15:55,1027.50,1027.50,1027.25,1027.25,0,35,35.00
10/20/2004,15:56,1027.50,1027.50,1027.50,1027.50,20,0,20.00
10/20/2004,15:57,1027.50,1027.50,1027.50,1027.50,22,0,22.00
10/20/2004,15:58,1027.25,1027.75,1027.25,1027.75,21,1,22.00
10/20/2004,15:59,1027.50,1027.75,1027.50,1027.75,2,15,17.00
10/20/2004,16:00,1027.50,1027.50,1027.25,1027.25,0,36,36.00
10/20/2004,17:01,1027.75,1027.75,1027.50,1027.50,4,40,44.00
10/20/2004,17:02,1027.75,1027.75,1027.75,1027.75,30,0,30.00
10/20/2004,17:03,1028.00,1028.00,1028.00,1028.00,1,0,1.00
10/20/2004,17:05,1028.00,1028.00,1028.00,1028.00,21,0,21.00
10/20/2004,17:06,1028.00,1028.00,1028.00,1028.00,13,0,13.00
10/20/2004,17:07,1028.00,1028.00,1028.00,1028.00,20,0,20.00
10/20/2004,17:08,1028.00,1028.00,1028.00,1028.00,7,0,7.00
10/20/2004,17:09,1028.00,1028.00,1028.00,1028.00,1,0,1.00
10/20/2004,17:10,1028.00,1028.00,1028.00,1028.00,3,0,3.00
10/20/2004,17:11,1028.00,1028.00,1028.00,1028.00,3,0,3.00
10/20/2004,17:13,1028.00,1028.25,1028.00,1028.00,69,15,84.00
10/20/2004,17:14,1028.00,1028.00,1028.00,1028.00,0,8,8.00
10/20/2004,17:15,1028.00,1028.00,1028.00,1028.00,0,7,7.00
10/20/2004,17:16,1028.25,1028.25,1028.00,1028.25,4,1,5.00
10/20/2004,17:17,1028.25,1028.25,1028.25,1028.25,3,0,3.00
10/20/2004,17:18,1028.25,1028.25,1028.25,1028.25,3,0,3.00
10/20/2004,17:20,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,17:23,1028.00,1028.00,1027.75,1028.00,20,17,37.00
10/20/2004,17:24,1028.25,1028.25,1028.25,1028.25,50,0,50.00
10/20/2004,17:25,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,17:27,1028.25,1028.50,1028.25,1028.50,34,0,34.00
10/20/2004,17:28,1028.25,1028.25,1028.25,1028.25,0,48,48.00
10/20/2004,17:29,1028.25,1028.50,1028.25,1028.50,20,2,22.00
10/20/2004,17:30,1028.50,1028.50,1028.50,1028.50,32,0,32.00
10/20/2004,17:31,1028.50,1028.50,1028.50,1028.50,3,0,3.00
10/20/2004,17:32,1028.25,1028.25,1028.25,1028.25,0,16,16.00
10/20/2004,17:33,1028.25,1028.25,1028.25,1028.25,0,8,8.00
10/20/2004,17:34,1028.25,1028.25,1028.25,1028.25,0,10,10.00
10/20/2004,17:35,1028.25,1028.50,1028.25,1028.25,4,2,6.00
10/20/2004,17:37,1028.25,1028.25,1028.25,1028.25,0,44,44.00
10/20/2004,17:38,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,17:39,1028.25,1028.50,1028.25,1028.50,1,1,2.00
10/20/2004,17:40,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,17:41,1028.50,1028.50,1028.50,1028.50,38,0,38.00
10/20/2004,17:42,1028.50,1028.50,1028.50,1028.50,33,0,33.00
10/20/2004,17:43,1028.50,1028.50,1028.50,1028.50,10,0,10.00
10/20/2004,17:44,1028.50,1028.50,1028.50,1028.50,30,0,30.00
10/20/2004,17:45,1028.50,1028.50,1028.50,1028.50,13,0,13.00
10/20/2004,17:46,1028.50,1028.50,1028.50,1028.50,1,0,1.00
10/20/2004,17:47,1028.50,1028.50,1028.50,1028.50,10,0,10.00
10/20/2004,17:48,1028.50,1028.50,1028.50,1028.50,21,0,21.00
10/20/2004,17:51,1028.25,1028.50,1028.25,1028.50,30,1,31.00
10/20/2004,17:52,1028.50,1028.50,1028.50,1028.50,17,0,17.00
10/20/2004,17:53,1028.50,1028.50,1028.25,1028.25,1,2,3.00
10/20/2004,17:54,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,17:55,1028.50,1028.50,1028.50,1028.50,12,0,12.00
10/20/2004,17:56,1028.50,1028.50,1028.50,1028.50,6,0,6.00
10/20/2004,17:57,1028.50,1028.50,1028.50,1028.50,3,0,3.00
10/20/2004,17:58,1028.50,1028.50,1028.50,1028.50,3,0,3.00
10/20/2004,18:01,1028.50,1028.50,1028.25,1028.50,6,4,10.00
10/20/2004,18:02,1028.25,1028.25,1028.25,1028.25,0,11,11.00
10/20/2004,18:05,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,18:06,1028.25,1028.25,1028.25,1028.25,0,3,3.00
10/20/2004,18:10,1028.25,1028.50,1028.25,1028.50,7,1,8.00
10/20/2004,18:11,1028.50,1028.50,1028.50,1028.50,2,0,2.00
10/20/2004,18:12,1028.50,1028.50,1028.50,1028.50,2,0,2.00
10/20/2004,18:13,1028.50,1028.50,1028.25,1028.25,5,1,6.00
10/20/2004,18:14,1028.50,1028.50,1028.25,1028.25,8,4,12.00
10/20/2004,18:16,1028.25,1028.25,1028.25,1028.25,0,10,10.00
10/20/2004,18:18,1028.25,1028.25,1028.25,1028.25,0,10,10.00
10/20/2004,18:19,1028.25,1028.25,1028.25,1028.25,0,10,10.00
10/20/2004,18:20,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,18:22,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,18:25,1028.25,1028.25,1028.25,1028.25,0,4,4.00
10/20/2004,18:26,1028.25,1028.25,1028.25,1028.25,0,7,7.00
10/20/2004,18:27,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,18:28,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,18:29,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,18:30,1028.25,1028.25,1028.25,1028.25,0,10,10.00
10/20/2004,18:32,1028.25,1028.50,1028.25,1028.50,1,1,2.00
10/20/2004,18:35,1028.50,1028.50,1028.50,1028.50,1,0,1.00
10/20/2004,18:37,1028.25,1028.25,1028.25,1028.25,0,3,3.00
10/20/2004,18:40,1028.50,1028.50,1028.50,1028.50,14,0,14.00
10/20/2004,18:41,1028.50,1028.75,1028.50,1028.75,6,0,6.00
10/20/2004,18:43,1028.50,1028.50,1028.50,1028.50,0,2,2.00
10/20/2004,18:47,1028.50,1028.50,1028.50,1028.50,0,3,3.00
10/20/2004,18:48,1028.50,1028.50,1028.25,1028.25,0,10,10.00
10/20/2004,18:49,1028.25,1028.25,1028.25,1028.25,0,4,4.00
10/20/2004,18:52,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,18:54,1028.50,1028.50,1028.50,1028.50,8,0,8.00
10/20/2004,18:57,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,18:58,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,18:59,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,19:00,1028.25,1028.50,1028.00,1028.00,1,3,4.00
10/20/2004,19:03,1028.25,1028.50,1028.25,1028.50,3,0,3.00
10/20/2004,19:04,1028.50,1028.50,1028.25,1028.25,1,1,2.00
10/20/2004,19:05,1028.25,1028.25,1028.25,1028.25,0,5,5.00
10/20/2004,19:06,1028.25,1028.25,1028.00,1028.00,0,51,51.00
10/20/2004,19:07,1027.75,1027.75,1027.75,1027.75,0,1,1.00
10/20/2004,19:08,1028.00,1028.00,1027.75,1027.75,2,1,3.00
10/20/2004,19:09,1027.75,1027.75,1027.75,1027.75,0,2,2.00
10/20/2004,19:10,1028.00,1028.00,1028.00,1028.00,5,0,5.00
10/20/2004,19:12,1028.00,1028.00,1028.00,1028.00,1,0,1.00
10/20/2004,19:13,1028.00,1028.25,1028.00,1028.25,42,0,42.00
10/20/2004,19:14,1028.25,1028.25,1028.25,1028.25,24,0,24.00
10/20/2004,19:16,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,19:18,1028.25,1028.25,1028.25,1028.25,4,0,4.00
10/20/2004,19:19,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,19:20,1028.25,1028.25,1028.25,1028.25,3,0,3.00
10/20/2004,19:21,1028.50,1028.50,1028.50,1028.50,1,0,1.00
10/20/2004,19:22,1028.50,1028.50,1028.50,1028.50,4,0,4.00
10/20/2004,19:23,1028.50,1028.50,1028.50,1028.50,55,0,55.00
10/20/2004,19:24,1028.50,1028.50,1028.50,1028.50,1,0,1.00
10/20/2004,19:25,1028.50,1028.50,1028.50,1028.50,4,0,4.00
10/20/2004,19:26,1028.50,1028.75,1028.50,1028.75,6,0,6.00
10/20/2004,19:27,1028.75,1028.75,1028.75,1028.75,2,0,2.00
10/20/2004,19:28,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/20/2004,19:29,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/20/2004,19:30,1028.50,1028.50,1028.50,1028.50,0,23,23.00
10/20/2004,19:31,1028.50,1028.50,1028.50,1028.50,0,6,6.00
10/20/2004,19:33,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/20/2004,19:34,1028.50,1028.50,1028.50,1028.50,0,5,5.00
10/20/2004,19:35,1028.50,1028.50,1028.50,1028.50,0,11,11.00
10/20/2004,19:36,1028.50,1028.50,1028.50,1028.50,0,16,16.00
10/20/2004,19:37,1028.50,1028.50,1028.25,1028.25,0,6,6.00
10/20/2004,19:38,1028.50,1028.50,1028.25,1028.25,1,39,40.00
10/20/2004,19:39,1028.25,1028.50,1028.25,1028.50,3,15,18.00
10/20/2004,19:41,1028.50,1028.50,1028.50,1028.50,25,0,25.00
10/20/2004,19:42,1028.50,1028.50,1028.50,1028.50,3,0,3.00
10/20/2004,19:43,1028.50,1028.50,1028.50,1028.50,3,0,3.00
10/20/2004,19:46,1028.50,1028.50,1028.50,1028.50,3,0,3.00
10/20/2004,19:47,1028.50,1028.50,1028.50,1028.50,4,0,4.00
10/20/2004,19:48,1028.50,1028.50,1028.50,1028.50,1,0,1.00
10/20/2004,19:49,1028.50,1028.50,1028.50,1028.50,26,0,26.00
10/20/2004,19:53,1028.50,1028.50,1028.50,1028.50,17,0,17.00
10/20/2004,19:54,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/20/2004,19:55,1028.75,1028.75,1028.75,1028.75,2,0,2.00
10/20/2004,19:56,1028.50,1028.50,1028.50,1028.50,0,23,23.00
10/20/2004,19:57,1028.75,1028.75,1028.75,1028.75,2,0,2.00
10/20/2004,19:58,1028.50,1028.50,1028.50,1028.50,0,5,5.00
10/20/2004,20:00,1028.50,1028.50,1028.50,1028.50,0,2,2.00
10/20/2004,20:01,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/20/2004,20:02,1028.50,1028.50,1028.50,1028.50,0,3,3.00
10/20/2004,20:03,1028.50,1028.50,1028.50,1028.50,0,2,2.00
10/20/2004,20:04,1028.75,1028.75,1028.75,1028.75,3,0,3.00
10/20/2004,20:05,1028.50,1028.50,1028.50,1028.50,0,35,35.00
10/20/2004,20:06,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/20/2004,20:07,1028.50,1028.50,1028.50,1028.50,0,4,4.00
10/20/2004,20:08,1028.50,1028.50,1028.50,1028.50,0,2,2.00
10/20/2004,20:09,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/20/2004,20:10,1028.75,1028.75,1028.75,1028.75,1,0,1.00
10/20/2004,20:11,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/20/2004,20:15,1028.75,1028.75,1028.50,1028.50,1,5,6.00
10/20/2004,20:16,1028.50,1028.50,1028.50,1028.50,0,3,3.00
10/20/2004,20:17,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/20/2004,20:23,1028.50,1028.50,1028.50,1028.50,0,15,15.00
10/20/2004,20:24,1028.50,1028.50,1028.50,1028.50,0,9,9.00
10/20/2004,20:31,1028.50,1028.50,1028.50,1028.50,0,1,1.00
10/20/2004,20:33,1028.50,1028.50,1028.50,1028.50,0,19,19.00
10/20/2004,20:34,1028.50,1028.50,1028.50,1028.50,0,26,26.00
10/20/2004,20:38,1028.50,1028.50,1028.25,1028.25,0,8,8.00
10/20/2004,20:41,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,20:43,1028.25,1028.25,1028.25,1028.25,0,5,5.00
10/20/2004,20:45,1028.50,1028.50,1028.50,1028.50,5,0,5.00
10/20/2004,20:48,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,20:50,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,20:52,1028.25,1028.25,1028.25,1028.25,0,16,16.00
10/20/2004,20:53,1028.25,1028.25,1028.25,1028.25,0,24,24.00
10/20/2004,20:55,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,20:56,1028.00,1028.00,1028.00,1028.00,0,12,12.00
10/20/2004,20:57,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,20:59,1028.00,1028.00,1028.00,1028.00,0,3,3.00
10/20/2004,21:00,1028.25,1028.25,1028.25,1028.25,5,0,5.00
10/20/2004,21:02,1028.00,1028.00,1028.00,1028.00,0,23,23.00
10/20/2004,21:03,1028.00,1028.00,1028.00,1028.00,0,2,2.00
10/20/2004,21:06,1028.00,1028.00,1028.00,1028.00,0,3,3.00
10/20/2004,21:08,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,21:09,1028.00,1028.00,1028.00,1028.00,0,26,26.00
10/20/2004,21:11,1027.75,1027.75,1027.75,1027.75,0,3,3.00
10/20/2004,21:13,1028.00,1028.00,1028.00,1028.00,17,0,17.00
10/20/2004,21:14,1028.00,1028.00,1028.00,1028.00,1,0,1.00
10/20/2004,21:17,1027.75,1027.75,1027.75,1027.75,0,2,2.00
10/20/2004,21:19,1028.00,1028.00,1028.00,1028.00,63,0,63.00
10/20/2004,21:21,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,21:24,1028.00,1028.00,1028.00,1028.00,0,4,4.00
10/20/2004,21:25,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,21:26,1028.25,1028.25,1028.25,1028.25,4,0,4.00
10/20/2004,21:31,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,21:36,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,21:37,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,21:41,1028.25,1028.25,1028.25,1028.25,4,0,4.00
10/20/2004,21:43,1028.25,1028.25,1028.25,1028.25,101,0,101.00
10/20/2004,21:44,1028.25,1028.25,1028.25,1028.25,20,0,20.00
10/20/2004,21:45,1028.25,1028.25,1028.25,1028.25,6,0,6.00
10/20/2004,21:46,1028.25,1028.25,1028.25,1028.25,7,0,7.00
10/20/2004,21:47,1028.25,1028.25,1028.00,1028.00,1,30,31.00
10/20/2004,21:48,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,21:50,1028.00,1028.00,1028.00,1028.00,0,10,10.00
10/20/2004,21:51,1028.25,1028.25,1028.00,1028.00,2,1,3.00
10/20/2004,21:53,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,21:54,1028.25,1028.25,1028.25,1028.25,5,0,5.00
10/20/2004,21:56,1028.25,1028.25,1028.25,1028.25,1,0,1.00
10/20/2004,21:58,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,21:59,1028.25,1028.25,1028.25,1028.25,1,0,1.00
10/20/2004,22:01,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,22:05,1028.50,1028.50,1028.50,1028.50,1,0,1.00
10/20/2004,22:09,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,22:11,1028.25,1028.25,1028.25,1028.25,0,9,9.00
10/20/2004,22:12,1028.25,1028.25,1028.25,1028.25,0,5,5.00
10/20/2004,22:13,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,22:14,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,22:21,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,22:22,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,22:23,1028.25,1028.25,1028.25,1028.25,1,0,1.00
10/20/2004,22:25,1028.25,1028.25,1028.25,1028.25,5,0,5.00
10/20/2004,22:28,1028.25,1028.25,1028.25,1028.25,1,0,1.00
10/20/2004,22:32,1028.25,1028.25,1028.25,1028.25,1,0,1.00
10/20/2004,22:33,1028.25,1028.25,1028.25,1028.25,1,0,1.00
10/20/2004,22:35,1028.25,1028.25,1028.25,1028.25,5,0,5.00
10/20/2004,22:38,1028.50,1028.50,1028.50,1028.50,13,0,13.00
10/20/2004,22:40,1028.50,1028.50,1028.50,1028.50,1,0,1.00
10/20/2004,22:43,1028.50,1028.50,1028.50,1028.50,5,0,5.00
10/20/2004,22:44,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,22:48,1028.50,1028.50,1028.50,1028.50,1,0,1.00
10/20/2004,22:51,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/20/2004,22:52,1028.50,1028.50,1028.50,1028.50,2,0,2.00
10/20/2004,22:58,1028.25,1028.25,1028.25,1028.25,0,27,27.00
10/20/2004,22:59,1028.25,1028.25,1028.25,1028.25,0,6,6.00
10/20/2004,23:04,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,23:05,1028.25,1028.25,1028.25,1028.25,0,11,11.00
10/20/2004,23:06,1028.25,1028.25,1028.25,1028.25,0,5,5.00
10/20/2004,23:08,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,23:13,1028.50,1028.50,1028.50,1028.50,5,0,5.00
10/20/2004,23:25,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,23:28,1028.50,1028.50,1028.25,1028.25,1,1,2.00
10/20/2004,23:41,1028.25,1028.25,1028.25,1028.25,0,42,42.00
10/20/2004,23:43,1028.25,1028.25,1028.25,1028.25,0,5,5.00
10/20/2004,23:47,1028.25,1028.25,1028.25,1028.25,0,9,9.00
10/20/2004,23:49,1028.25,1028.25,1028.25,1028.25,0,8,8.00
10/20/2004,23:50,1028.25,1028.25,1028.25,1028.25,0,1,1.00
10/20/2004,23:51,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/20/2004,23:52,1028.25,1028.25,1028.25,1028.25,9,0,9.00
10/20/2004,23:53,1028.25,1028.25,1028.25,1028.25,2,0,2.00
10/20/2004,23:54,1028.50,1028.50,1028.25,1028.25,1,1,2.00
10/20/2004,23:55,1028.25,1028.25,1028.25,1028.25,0,11,11.00
10/21/2004,00:01,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/21/2004,00:03,1028.25,1028.25,1028.25,1028.25,0,3,3.00
10/21/2004,00:06,1028.25,1028.25,1028.25,1028.25,0,5,5.00
10/21/2004,00:07,1028.25,1028.25,1028.25,1028.25,0,2,2.00
10/21/2004,00:08,1028.00,1028.00,1028.00,1028.00,0,61,61.00
10/21/2004,00:09,1028.00,1028.00,1028.00,1028.00,0,2,2.00
10/21/2004,00:12,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/21/2004,00:14,1028.00,1028.00,1028.00,1028.00,0,3,3.00
10/21/2004,00:15,1028.00,1028.00,1028.00,1028.00,0,1,1.00
10/21/2004,00:16,1028.00,1028.00,1028.00,1028.00,0,2,2.00
10/21/2004,00:18,1028.00,1028.00,1028.00,1028.00,0,3,3.00
10/21/2004,00:26,1027.75,1027.75,1027.75,1027.75,0,4,4.00
10/21/2004,00:27,1027.75,1027.75,1027.75,1027.75,0,3,3.00
10/21/2004,00:34,1027.75,1027.75,1027.75,1027.75,0,5,5.00
10/21/2004,00:36,1027.75,1027.75,1027.75,1027.75,0,1,1.00
10/21/2004,00:41,1028.00,1028.00,1028.00,1028.00,20,0,20.00
10/21/2004,00:43,1028.00,1028.00,1028.00,1028.00,2,0,2.00
10/21/2004,00:45,1028.00,1028.00,1028.00,1028.00,1,0,1.00
10/21/2004,00:46,1028.00,1028.00,1028.00,1028.00,1,0,1.00
10/21/2004,00:48,1027.75,1027.75,1027.25,1027.25,20,173,193.00
10/21/2004,00:49,1027.25,1027.50,1027.25,1027.25,43,47,90.00
10/21/2004,00:51,1027.25,1027.25,1027.25,1027.25,0,1,1.00
10/21/2004,00:52,1027.50,1027.50,1027.50,1027.50,15,0,15.00
10/21/2004,00:54,1027.25,1027.25,1027.25,1027.25,0,3,3.00
10/21/2004,00:55,1027.25,1027.25,1027.25,1027.25,0,1,1.00
10/21/2004,00:58,1027.50,1027.50,1027.50,1027.50,3,0,3.00
10/21/2004,01:00,1027.50,1027.50,1027.00,1027.00,6,88,94.00
10/21/2004,01:02,1027.00,1027.00,1027.00,1027.00,0,67,67.00
10/21/2004,01:03,1026.75,1027.00,1026.75,1027.00,4,119,123.00
10/21/2004,01:06,1027.00,1027.00,1027.00,1027.00,6,0,6.00
10/21/2004,01:07,1027.00,1027.00,1027.00,1027.00,2,0,2.00
10/21/2004,01:08,1027.00,1027.00,1027.00,1027.00,95,0,95.00
10/21/2004,01:10,1026.75,1026.75,1026.75,1026.75,0,2,2.00
10/21/2004,01:12,1026.75,1026.75,1026.75,1026.75,0,1,1.00
10/21/2004,01:13,1026.75,1026.75,1026.75,1026.75,0,10,10.00
10/21/2004,01:14,1026.75,1026.75,1026.75,1026.75,0,54,54.00
10/21/2004,01:15,1026.75,1026.75,1026.75,1026.75,0,191,191.00
10/21/2004,01:16,1026.50,1026.75,1026.50,1026.75,12,124,136.00
10/21/2004,01:24,1026.50,1026.50,1026.50,1026.50,0,12,12.00
10/21/2004,01:25,1026.75,1026.75,1026.75,1026.75,54,0,54.00
10/21/2004,01:26,1026.75,1026.75,1026.75,1026.75,10,0,10.00
10/21/2004,01:27,1027.00,1027.00,1027.00,1027.00,12,0,12.00
10/21/2004,01:28,1027.00,1027.00,1026.25,1026.25,44,155,199.00
10/21/2004,01:29,1026.50,1026.50,1026.25,1026.50,4,1,5.00
10/21/2004,01:30,1026.25,1026.50,1026.25,1026.50,37,19,56.00
10/21/2004,01:31,1026.50,1026.75,1026.50,1026.50,14,1,15.00
10/21/2004,01:32,1026.50,1026.50,1026.50,1026.50,0,20,20.00
10/21/2004,01:33,1026.75,1026.75,1026.75,1026.75,2,0,2.00
10/21/2004,01:34,1026.75,1026.75,1026.75,1026.75,16,0,16.00
10/21/2004,01:35,1027.00,1027.00,1027.00,1027.00,69,0,69.00
10/21/2004,01:36,1027.00,1027.25,1027.00,1027.25,2,0,2.00
10/21/2004,01:37,1027.25,1027.25,1027.00,1027.00,2,5,7.00
10/21/2004,01:40,1027.00,1027.00,1027.00,1027.00,0,1,1.00
10/21/2004,01:41,1027.25,1027.25,1027.25,1027.25,101,0,101.00
10/21/2004,01:43,1027.25,1027.25,1027.25,1027.25,2,0,2.00
10/21/2004,01:44,1027.25,1027.25,1027.25,1027.25,1,0,1.00
10/21/2004,01:51,1027.25,1027.25,1027.25,1027.25,1,0,1.00
10/21/2004,01:52,1027.25,1027.25,1027.25,1027.25,5,0,5.00
10/21/2004,01:53,1027.25,1027.25,1027.25,1027.25,8,0,8.00
10/21/2004,01:55,1027.25,1027.25,1027.25,1027.25,1,0,1.00
10/21/2004,01:56,1027.25,1027.25,1027.25,1027.25,1,0,1.00
10/21/2004,01:57,1027.25,1027.25,1027.25,1027.25,93,0,93.00
10/21/2004,01:58,1027.25,1027.25,1027.25,1027.25,2,0,2.00
10/21/2004,02:00,1027.25,1027.50,1027.25,1027.50,11,0,11.00
10/21/2004,02:01,1027.50,1027.50,1027.50,1027.50,78,0,78.00
10/21/2004,02:02,1027.50,1027.75,1027.50,1027.75,61,0,61.00
10/21/2004,02:03,1027.75,1028.00,1027.75,1028.00,120,4,124.00
10/21/2004,02:04,1028.00,1028.00,1028.00,1028.00,105,0,105.00
10/21/2004,02:05,1028.00,1028.25,1028.00,1028.00,215,5,220.00
10/21/2004,02:06,1028.25,1028.25,1028.25,1028.25,74,0,74.00
10/21/2004,02:07,1028.25,1028.25,1028.00,1028.25,32,5,37.00
10/21/2004,02:09,1028.00,1028.00,1028.00,1028.00,0,9,9.00
10/21/2004,02:10,1028.00,1028.00,1027.75,1027.75,0,100,100.00
10/21/2004,02:11,1027.50,1028.00,1027.50,1027.75,17,34,51.00
10/21/2004,02:12,1027.75,1027.75,1027.75,1027.75,0,5,5.00
10/21/2004,02:13,1028.00,1028.00,1027.50,1027.50,1,24,25.00
10/21/2004,02:14,1027.50,1027.75,1027.50,1027.50,29,67,96.00
10/21/2004,02:15,1027.50,1027.50,1027.50,1027.50,0,28,28.00
10/21/2004,02:16,1027.25,1027.25,1027.25,1027.25,0,57,57.00
10/21/2004,02:17,1027.50,1027.75,1027.50,1027.75,77,0,77.00
10/21/2004,02:18,1027.50,1027.50,1027.50,1027.50,0,12,12.00
10/21/2004,02:19,1027.50,1027.50,1027.50,1027.50,0,20,20.00
10/21/2004,02:20,1027.50,1027.50,1027.50,1027.50,0,34,34.00
10/21/2004,02:22,1027.75,1027.75,1027.75,1027.75,12,0,12.00
10/21/2004,02:23,1028.00,1028.00,1027.50,1027.50,1,36,37.00
10/21/2004,02:24,1027.50,1027.75,1027.50,1027.75,1,36,37.00
10/21/2004,02:26,1027.75,1027.75,1027.75,1027.75,88,0,88.00
10/21/2004,02:27,1027.75,1027.75,1027.75,1027.75,78,0,78.00
10/21/2004,02:28,1027.75,1027.75,1027.50,1027.75,24,10,34.00
10/21/2004,02:29,1027.75,1027.75,1027.75,1027.75,166,0,166.00
10/21/2004,02:30,1027.75,1028.00,1027.75,1028.00,15,0,15.00
10/21/2004,02:31,1027.75,1027.75,1027.75,1027.75,0,20,20.00
10/21/2004,02:32,1028.00,1028.25,1027.75,1028.25,133,23,156.00
10/21/2004,02:33,1028.25,1028.25,1028.25,1028.25,10,0,10.00
10/21/2004,02:34,1028.00,1028.00,1028.00,1028.00,0,2,2.00
10/21/2004,02:35,1028.00,1028.00,1027.75,1027.75,1,88,89.00
10/21/2004,02:36,1027.75,1027.75,1027.75,1027.75,0,49,49.00
10/21/2004,02:37,1027.75,1027.75,1027.75,1027.75,0,12,12.00
10/21/2004,02:38,1027.75,1027.75,1027.75,1027.75,0,21,21.00
10/21/2004,02:39,1027.75,1027.75,1027.75,1027.75,0,13,13.00
10/21/2004,02:40,1027.75,1027.75,1027.75,1027.75,0,4,4.00
10/21/2004,02:41,1027.75,1027.75,1027.75,1027.75,0,6,6.00
10/21/2004,02:42,1027.50,1027.50,1027.50,1027.50,0,10,10.00
10/21/2004,02:45,1027.75,1027.75,1027.75,1027.75,94,0,94.00
10/21/2004,02:46,1027.75,1028.00,1027.75,1028.00,71,0,71.00
10/21/2004,02:47,1028.00,1028.00,1028.00,1028.00,26,0,26.00
10/21/2004,02:48,1028.00,1028.00,1027.75,1027.75,85,4,89.00
10/21/2004,02:49,1027.75,1027.75,1027.75,1027.75,0,17,17.00
10/21/2004,02:50,1027.75,1027.75,1027.75,1027.75,0,16,16.00
10/21/2004,02:52,1027.75,1027.75,1027.75,1027.75,0,5,5.00
10/21/2004,02:55,1027.75,1027.75,1027.75,1027.75,0,3,3.00
10/21/2004,02:56,1027.75,1027.75,1027.75,1027.75,0,2,2.00
10/21/2004,02:57,1027.75,1027.75,1027.75,1027.75,0,10,10.00
10/21/2004,02:58,1027.75,1027.75,1027.50,1027.50,0,76,76.00
10/21/2004,02:59,1027.25,1027.25,1027.00,1027.00,0,56,56.00
10/21/2004,03:00,1027.00,1027.25,1026.75,1026.75,33,64,97.00
10/21/2004,03:01,1026.75,1026.75,1026.75,1026.75,0,10,10.00
10/21/2004,03:02,1027.00,1027.00,1027.00,1027.00,65,0,65.00
10/21/2004,03:03,1027.00,1027.00,1027.00,1027.00,8,0,8.00
10/21/2004,03:04,1027.00,1027.50,1027.00,1027.25,82,19,101.00
10/21/2004,03:05,1027.50,1027.50,1027.25,1027.25,5,87,92.00
10/21/2004,03:06,1027.25,1027.25,1027.00,1027.25,17,18,35.00
10/21/2004,03:07,1027.25,1027.25,1027.00,1027.00,19,97,116.00
10/21/2004,03:08,1027.25,1027.25,1027.25,1027.25,16,0,16.00
10/21/2004,03:09,1027.25,1027.25,1027.25,1027.25,24,0,24.00
10/21/2004,03:10,1027.50,1027.50,1027.00,1027.25,115,30,145.00
10/21/2004,03:11,1027.25,1027.25,1027.25,1027.25,6,0,6.00
10/21/2004,03:13,1027.50,1027.50,1027.25,1027.25,55,11,66.00
10/21/2004,03:14,1027.25,1027.25,1027.25,1027.25,0,10,10.00
10/21/2004,03:15,1027.25,1027.25,1027.00,1027.00,0,33,33.00
10/21/2004,03:16,1027.25,1027.25,1027.00,1027.25,82,1,83.00
10/21/2004,03:17,1027.25,1027.25,1027.25,1027.25,81,0,81.00
10/21/2004,03:18,1027.25,1027.25,1027.00,1027.00,20,112,132.00
10/21/2004,03:19,1027.00,1027.25,1026.75,1027.00,66,25,91.00
10/21/2004,03:20,1027.00,1027.25,1026.75,1026.75,43,51,94.00
10/21/2004,03:21,1027.00,1027.00,1026.50,1026.75,15,53,68.00
10/21/2004,03:22,1026.75,1026.75,1026.75,1026.75,11,0,11.00
10/21/2004,03:23,1026.75,1026.75,1026.75,1026.75,34,0,34.00
10/21/2004,03:24,1026.75,1026.75,1026.75,1026.75,5,0,5.00
10/21/2004,03:25,1026.75,1027.00,1026.50,1026.50,5,7,12.00
10/21/2004,03:26,1026.50,1026.50,1026.50,1026.50,0,12,12.00
10/21/2004,03:27,1026.50,1026.50,1026.50,1026.50,0,5,5.00
10/21/2004,03:28,1026.50,1026.50,1026.50,1026.50,0,38,38.00
10/21/2004,03:29,1026.50,1026.50,1026.50,1026.50,0,27,27.00
10/21/2004,03:30,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/21/2004,03:31,1026.50,1026.50,1026.50,1026.50,0,2,2.00
10/21/2004,03:34,1026.50,1026.50,1026.50,1026.50,0,79,79.00
10/21/2004,03:35,1026.25,1026.25,1025.75,1025.75,3,321,324.00
10/21/2004,03:36,1025.75,1026.00,1025.75,1026.00,70,25,95.00
10/21/2004,03:37,1026.00,1026.25,1026.00,1026.25,27,0,27.00
10/21/2004,03:38,1026.25,1026.25,1026.25,1026.25,10,0,10.00
10/21/2004,03:39,1026.50,1026.50,1026.25,1026.25,83,2,85.00
10/21/2004,03:40,1026.50,1026.50,1026.25,1026.25,10,1,11.00
10/21/2004,03:41,1026.50,1026.50,1026.25,1026.25,2,83,85.00
10/21/2004,03:42,1026.00,1026.25,1026.00,1026.25,78,34,112.00
10/21/2004,03:43,1026.25,1026.50,1026.25,1026.50,22,0,22.00
10/21/2004,03:44,1026.50,1026.50,1026.50,1026.50,27,0,27.00
10/21/2004,03:45,1026.50,1026.50,1026.50,1026.50,28,0,28.00
10/21/2004,03:47,1026.50,1026.50,1026.50,1026.50,26,0,26.00
10/21/2004,03:48,1026.50,1026.50,1026.25,1026.25,5,1,6.00
10/21/2004,03:49,1026.50,1026.50,1026.50,1026.50,1,0,1.00
10/21/2004,03:50,1026.50,1026.50,1026.50,1026.50,5,0,5.00
10/21/2004,03:51,1026.25,1026.25,1026.25,1026.25,0,17,17.00
10/21/2004,03:52,1026.50,1026.75,1026.50,1026.75,208,0,208.00
10/21/2004,03:53,1026.75,1026.75,1026.75,1026.75,9,0,9.00
10/21/2004,03:55,1026.75,1026.75,1026.50,1026.50,3,10,13.00
10/21/2004,03:56,1026.75,1026.75,1026.50,1026.50,77,5,82.00
10/21/2004,03:57,1026.75,1026.75,1026.75,1026.75,5,0,5.00
10/21/2004,03:58,1026.50,1026.50,1026.50,1026.50,0,80,80.00
10/21/2004,03:59,1026.75,1026.75,1026.75,1026.75,5,0,5.00
10/21/2004,04:00,1026.75,1026.75,1026.75,1026.75,13,0,13.00
10/21/2004,04:01,1026.75,1026.75,1026.75,1026.75,6,0,6.00
10/21/2004,04:02,1026.75,1026.75,1026.50,1026.75,9,1,10.00
10/21/2004,04:03,1026.75,1026.75,1026.75,1026.75,4,0,4.00
10/21/2004,04:04,1026.75,1026.75,1026.75,1026.75,25,0,25.00
10/21/2004,04:05,1026.75,1026.75,1026.75,1026.75,1,0,1.00
10/21/2004,04:06,1026.50,1026.50,1026.50,1026.50,0,95,95.00
10/21/2004,04:08,1026.50,1026.50,1026.25,1026.25,9,97,106.00
10/21/2004,04:09,1026.25,1026.25,1026.00,1026.25,14,155,169.00
10/21/2004,04:10,1026.00,1026.00,1025.75,1025.75,0,177,177.00
10/21/2004,04:11,1025.50,1025.75,1025.50,1025.75,24,36,60.00
10/21/2004,04:12,1025.75,1025.75,1025.25,1025.25,1,220,221.00
10/21/2004,04:13,1025.25,1025.25,1025.00,1025.25,28,230,258.00
10/21/2004,04:14,1025.25,1025.25,1025.00,1025.00,16,15,31.00
10/21/2004,04:15,1025.00,1025.25,1024.75,1024.75,69,82,151.00
10/21/2004,04:16,1024.75,1024.75,1024.50,1024.75,37,70,107.00
10/21/2004,04:17,1024.75,1024.75,1024.50,1024.75,47,17,64.00
10/21/2004,04:18,1024.75,1024.75,1024.25,1024.75,137,144,281.00
10/21/2004,04:19,1024.25,1024.75,1024.25,1024.75,18,1,19.00
10/21/2004,04:20,1024.50,1024.75,1024.50,1024.75,5,2,7.00
10/21/2004,04:21,1024.75,1024.75,1024.75,1024.75,23,0,23.00
10/21/2004,04:22,1024.75,1024.75,1024.75,1024.75,52,0,52.00
10/21/2004,04:23,1024.75,1024.75,1024.75,1024.75,6,0,6.00
10/21/2004,04:24,1024.75,1024.75,1024.75,1024.75,127,0,127.00
10/21/2004,04:25,1024.75,1024.75,1024.75,1024.75,123,0,123.00
10/21/2004,04:26,1024.75,1024.75,1024.50,1024.50,1,58,59.00
10/21/2004,04:27,1024.50,1024.50,1024.25,1024.25,0,145,145.00
10/21/2004,04:28,1024.25,1024.50,1024.25,1024.25,2,20,22.00
10/21/2004,04:29,1024.50,1024.50,1024.25,1024.25,133,1,134.00
10/21/2004,04:30,1024.25,1024.50,1024.25,1024.25,54,78,132.00
10/21/2004,04:31,1024.25,1024.25,1023.75,1024.00,34,258,292.00
10/21/2004,04:32,1023.75,1023.75,1023.50,1023.75,10,123,133.00
10/21/2004,04:33,1023.75,1024.00,1023.75,1024.00,70,0,70.00
10/21/2004,04:34,1024.00,1024.00,1023.75,1024.00,91,5,96.00
10/21/2004,04:35,1024.00,1024.25,1024.00,1024.25,306,0,306.00
10/21/2004,04:36,1024.25,1024.25,1024.00,1024.25,8,7,15.00
10/21/2004,04:37,1024.00,1024.00,1024.00,1024.00,0,41,41.00
10/21/2004,04:38,1024.00,1024.00,1024.00,1024.00,0,47,47.00
10/21/2004,04:39,1024.00,1024.00,1024.00,1024.00,0,43,43.00
10/21/2004,04:40,1024.00,1024.25,1024.00,1024.25,1,55,56.00
10/21/2004,04:41,1024.25,1024.50,1024.00,1024.50,139,1,140.00
10/21/2004,04:42,1024.50,1024.50,1024.25,1024.50,17,1,18.00
10/21/2004,04:43,1024.50,1024.50,1024.25,1024.25,2,4,6.00
10/21/2004,04:44,1024.50,1024.50,1024.25,1024.25,19,1,20.00
10/21/2004,04:45,1024.50,1024.50,1024.25,1024.25,16,1,17.00
10/21/2004,04:46,1024.25,1024.25,1024.25,1024.25,0,19,19.00
10/21/2004,04:48,1024.50,1024.50,1024.50,1024.50,27,0,27.00
10/21/2004,04:49,1024.25,1024.25,1024.25,1024.25,0,5,5.00
10/21/2004,04:50,1024.50,1024.50,1024.50,1024.50,5,0,5.00
10/21/2004,04:51,1024.50,1024.50,1024.25,1024.25,3,4,7.00
10/21/2004,04:52,1024.50,1024.75,1024.50,1024.75,74,0,74.00
10/21/2004,04:53,1024.75,1025.00,1024.75,1024.75,155,2,157.00
10/21/2004,04:55,1025.00,1025.25,1025.00,1025.25,84,0,84.00
10/21/2004,04:56,1025.25,1025.25,1025.25,1025.25,1,0,1.00
10/21/2004,04:57,1025.25,1025.25,1025.00,1025.00,3,24,27.00
10/21/2004,04:58,1025.00,1025.25,1025.00,1025.25,87,16,103.00
10/21/2004,04:59,1025.25,1025.25,1025.25,1025.25,2,0,2.00
10/21/2004,05:00,1025.25,1025.25,1025.25,1025.25,1,0,1.00
10/21/2004,05:01,1025.00,1025.25,1025.00,1025.00,1,73,74.00
10/21/2004,05:02,1024.75,1024.75,1024.75,1024.75,0,20,20.00
10/21/2004,05:03,1024.75,1024.75,1024.75,1024.75,0,27,27.00
10/21/2004,05:04,1024.75,1024.75,1024.75,1024.75,0,34,34.00
10/21/2004,05:05,1024.75,1024.75,1024.75,1024.75,0,5,5.00
10/21/2004,05:06,1024.75,1024.75,1024.50,1024.75,2,12,14.00
10/21/2004,05:08,1024.50,1024.50,1024.25,1024.50,10,34,44.00
10/21/2004,05:09,1024.50,1024.50,1024.50,1024.50,11,0,11.00
10/21/2004,05:10,1024.50,1024.75,1024.50,1024.75,3,0,3.00
10/21/2004,05:11,1024.75,1024.75,1024.75,1024.75,11,0,11.00
10/21/2004,05:12,1024.75,1024.75,1024.75,1024.75,15,0,15.00
10/21/2004,05:13,1024.75,1024.75,1024.75,1024.75,14,0,14.00
10/21/2004,05:14,1024.75,1024.75,1024.75,1024.75,16,0,16.00
10/21/2004,05:16,1024.50,1024.50,1024.50,1024.50,0,10,10.00
10/21/2004,05:18,1024.75,1024.75,1024.25,1024.25,2,17,19.00
10/21/2004,05:19,1024.50,1024.50,1024.50,1024.50,1,0,1.00
10/21/2004,05:20,1024.50,1024.50,1024.50,1024.50,3,0,3.00
10/21/2004,05:21,1024.50,1024.50,1024.50,1024.50,7,0,7.00
10/21/2004,05:22,1024.50,1024.50,1024.50,1024.50,15,0,15.00
10/21/2004,05:24,1024.75,1024.75,1024.50,1024.75,52,1,53.00
10/21/2004,05:25,1024.75,1024.75,1024.75,1024.75,8,0,8.00
10/21/2004,05:26,1024.75,1025.00,1024.75,1024.75,8,2,10.00
10/21/2004,05:27,1024.75,1025.00,1024.75,1025.00,17,7,24.00
10/21/2004,05:28,1025.00,1025.00,1025.00,1025.00,31,0,31.00
10/21/2004,05:29,1025.00,1025.00,1025.00,1025.00,7,0,7.00
10/21/2004,05:31,1025.00,1025.00,1025.00,1025.00,6,0,6.00
10/21/2004,05:32,1025.00,1025.00,1025.00,1025.00,9,0,9.00
10/21/2004,05:33,1025.00,1025.00,1025.00,1025.00,20,0,20.00
10/21/2004,05:36,1025.00,1025.00,1025.00,1025.00,7,0,7.00
10/21/2004,05:37,1025.00,1025.00,1025.00,1025.00,9,0,9.00
10/21/2004,05:38,1025.00,1025.00,1025.00,1025.00,1,0,1.00
10/21/2004,05:40,1025.00,1025.00,1025.00,1025.00,20,0,20.00
10/21/2004,05:41,1025.00,1025.00,1025.00,1025.00,31,0,31.00
10/21/2004,05:42,1024.75,1024.75,1024.50,1024.50,0,101,101.00
10/21/2004,05:43,1024.75,1024.75,1024.50,1024.50,10,3,13.00
10/21/2004,05:45,1024.75,1024.75,1024.75,1024.75,1,0,1.00
10/21/2004,05:46,1024.50,1024.75,1024.50,1024.75,60,1,61.00
10/21/2004,05:48,1024.50,1024.50,1024.00,1024.25,4,152,156.00
10/21/2004,05:49,1024.00,1024.00,1023.75,1024.00,14,68,82.00
10/21/2004,05:50,1024.00,1024.00,1023.75,1023.75,6,1,7.00
10/21/2004,05:51,1024.00,1024.00,1023.75,1024.00,33,3,36.00
10/21/2004,05:52,1024.00,1024.25,1024.00,1024.00,11,30,41.00
10/21/2004,05:53,1024.00,1024.00,1023.75,1023.75,0,29,29.00
10/21/2004,05:54,1023.75,1023.75,1023.75,1023.75,0,105,105.00
10/21/2004,05:55,1023.75,1023.75,1023.75,1023.75,0,10,10.00
10/21/2004,05:56,1023.75,1023.75,1023.75,1023.75,0,31,31.00
10/21/2004,05:57,1023.75,1023.75,1023.25,1023.50,30,238,268.00
10/21/2004,05:58,1023.75,1023.75,1023.50,1023.50,17,2,19.00
10/21/2004,05:59,1023.75,1023.75,1023.75,1023.75,6,0,6.00
10/21/2004,06:01,1023.75,1023.75,1023.75,1023.75,36,0,36.00
10/21/2004,06:02,1024.00,1024.00,1024.00,1024.00,93,0,93.00
10/21/2004,06:03,1024.00,1024.00,1024.00,1024.00,1,0,1.00
10/21/2004,06:04,1024.00,1024.00,1023.75,1023.75,1,28,29.00
10/21/2004,06:05,1023.50,1023.50,1023.50,1023.50,0,34,34.00
10/21/2004,06:06,1023.50,1023.75,1023.25,1023.75,47,32,79.00
10/21/2004,06:07,1023.50,1023.75,1023.50,1023.50,10,42,52.00
10/21/2004,06:08,1023.75,1023.75,1023.75,1023.75,28,0,28.00
10/21/2004,06:09,1024.00,1024.00,1023.75,1023.75,1,13,14.00
10/21/2004,06:11,1024.00,1024.00,1024.00,1024.00,63,0,63.00
10/21/2004,06:12,1024.00,1024.00,1024.00,1024.00,9,0,9.00
10/21/2004,06:13,1024.25,1024.25,1024.25,1024.25,1,0,1.00
10/21/2004,06:14,1024.25,1024.25,1024.25,1024.25,1,0,1.00
10/21/2004,06:15,1024.25,1024.25,1024.25,1024.25,53,0,53.00
10/21/2004,06:16,1024.50,1024.50,1024.25,1024.50,3,20,23.00
10/21/2004,06:17,1024.50,1024.50,1024.50,1024.50,88,0,88.00
10/21/2004,06:18,1024.50,1024.75,1024.50,1024.50,3,18,21.00
10/21/2004,06:19,1024.50,1025.00,1024.50,1024.75,81,45,126.00
10/21/2004,06:20,1024.75,1024.75,1024.75,1024.75,0,9,9.00
10/21/2004,06:21,1024.75,1025.00,1024.75,1025.00,2,75,77.00
10/21/2004,06:22,1024.75,1025.25,1024.75,1025.25,147,16,163.00
10/21/2004,06:23,1025.25,1025.25,1025.00,1025.00,56,161,217.00
10/21/2004,06:25,1025.25,1025.50,1025.25,1025.25,100,14,114.00
10/21/2004,06:26,1025.25,1025.50,1025.25,1025.25,1,15,16.00
10/21/2004,06:27,1025.25,1025.25,1025.25,1025.25,0,43,43.00
10/21/2004,06:28,1025.25,1025.50,1025.25,1025.25,5,48,53.00
10/21/2004,06:29,1025.00,1025.00,1025.00,1025.00,0,1,1.00
10/21/2004,06:30,1025.25,1025.25,1025.00,1025.25,4,100,104.00
10/21/2004,06:31,1025.25,1025.25,1024.75,1024.75,50,140,190.00
10/21/2004,06:32,1024.75,1025.25,1024.75,1025.25,70,5,75.00
10/21/2004,06:33,1025.25,1025.25,1025.00,1025.00,10,26,36.00
10/21/2004,06:34,1025.00,1025.00,1024.75,1024.75,0,25,25.00
10/21/2004,06:35,1024.75,1025.00,1024.75,1025.00,1,36,37.00
10/21/2004,06:36,1024.75,1024.75,1024.75,1024.75,0,51,51.00
10/21/2004,06:37,1024.75,1024.75,1024.75,1024.75,0,73,73.00
10/21/2004,06:38,1025.00,1025.50,1025.00,1025.25,152,36,188.00
10/21/2004,06:39,1025.25,1025.75,1025.25,1025.75,260,11,271.00
10/21/2004,06:40,1026.00,1026.25,1025.75,1026.25,287,1,288.00
10/21/2004,06:41,1026.25,1026.50,1026.25,1026.25,156,139,295.00
10/21/2004,06:42,1026.25,1026.25,1026.25,1026.25,0,40,40.00
10/21/2004,06:43,1026.00,1026.00,1025.75,1025.75,1,84,85.00
10/21/2004,06:44,1026.00,1026.00,1026.00,1026.00,1,0,1.00
10/21/2004,06:45,1025.75,1025.75,1025.75,1025.75,0,2,2.00
10/21/2004,06:46,1025.75,1025.75,1025.75,1025.75,0,70,70.00
10/21/2004,06:47,1025.75,1026.00,1025.75,1026.00,25,27,52.00
10/21/2004,06:48,1026.00,1026.25,1026.00,1026.00,127,1,128.00
10/21/2004,06:49,1026.00,1026.00,1026.00,1026.00,0,22,22.00
10/21/2004,06:50,1026.00,1026.00,1026.00,1026.00,0,3,3.00
10/21/2004,06:52,1026.25,1026.25,1026.00,1026.25,3,10,13.00
10/21/2004,06:53,1026.25,1026.25,1026.00,1026.00,2,2,4.00
10/21/2004,06:55,1026.00,1026.00,1026.00,1026.00,0,1,1.00
10/21/2004,06:56,1026.25,1026.50,1026.25,1026.50,120,0,120.00
10/21/2004,06:57,1026.50,1026.75,1026.50,1026.75,138,0,138.00
10/21/2004,06:58,1026.50,1026.50,1026.50,1026.50,0,31,31.00
10/21/2004,06:59,1026.50,1026.75,1026.25,1026.25,6,28,34.00
10/21/2004,07:00,1026.50,1026.50,1026.50,1026.50,17,0,17.00
10/21/2004,07:01,1026.50,1026.75,1026.50,1026.50,38,3,41.00
10/21/2004,07:02,1026.50,1026.75,1026.50,1026.50,4,60,64.00
10/21/2004,07:03,1026.25,1026.25,1026.25,1026.25,0,142,142.00
10/21/2004,07:04,1026.00,1026.25,1026.00,1026.00,59,124,183.00
10/21/2004,07:05,1026.25,1026.25,1026.25,1026.25,19,0,19.00
10/21/2004,07:06,1026.25,1026.25,1026.00,1026.00,25,329,354.00
10/21/2004,07:07,1026.00,1026.00,1025.75,1025.75,0,266,266.00
10/21/2004,07:08,1025.50,1025.75,1025.50,1025.75,3,18,21.00
10/21/2004,07:09,1025.50,1025.75,1025.50,1025.50,1,30,31.00
10/21/2004,07:10,1025.75,1025.75,1025.75,1025.75,175,0,175.00
10/21/2004,07:11,1025.75,1025.75,1025.75,1025.75,22,0,22.00
10/21/2004,07:12,1025.50,1025.50,1025.50,1025.50,0,2,2.00
10/21/2004,07:13,1025.75,1025.75,1025.25,1025.50,3,118,121.00
10/21/2004,07:14,1025.50,1025.50,1025.50,1025.50,69,0,69.00
10/21/2004,07:15,1025.50,1025.50,1025.50,1025.50,14,0,14.00
10/21/2004,07:16,1025.50,1025.75,1025.50,1025.50,38,14,52.00
10/21/2004,07:17,1025.75,1026.00,1025.75,1026.00,116,0,116.00
10/21/2004,07:18,1026.00,1026.00,1026.00,1026.00,8,0,8.00
10/21/2004,07:19,1026.25,1026.25,1026.00,1026.00,1,70,71.00
10/21/2004,07:20,1026.00,1026.50,1026.00,1026.50,255,75,330.00
10/21/2004,07:21,1026.50,1026.75,1026.50,1026.50,189,171,360.00
10/21/2004,07:22,1026.50,1026.75,1026.50,1026.50,3,5,8.00
10/21/2004,07:23,1026.75,1026.75,1026.75,1026.75,16,0,16.00
10/21/2004,07:24,1026.75,1026.75,1026.50,1026.75,25,2,27.00
10/21/2004,07:25,1026.50,1026.75,1026.50,1026.75,1,2,3.00
10/21/2004,07:26,1026.75,1026.75,1026.50,1026.75,136,6,142.00
10/21/2004,07:27,1026.75,1026.75,1026.50,1026.50,14,51,65.00
10/21/2004,07:28,1026.50,1026.75,1026.50,1026.75,114,185,299.00
10/21/2004,07:29,1026.75,1026.75,1026.50,1026.75,83,12,95.00
10/21/2004,07:30,1026.75,1027.00,1026.50,1027.00,418,1,419.00
10/21/2004,07:31,1027.00,1027.75,1027.00,1027.25,601,540,1141.00
10/21/2004,07:32,1027.25,1028.00,1027.00,1028.00,684,317,1001.00
10/21/2004,07:33,1028.00,1028.50,1027.75,1028.00,534,386,920.00
10/21/2004,07:34,1028.25,1028.75,1028.00,1028.25,325,303,628.00
10/21/2004,07:35,1028.25,1028.75,1028.00,1028.50,195,415,610.00
10/21/2004,07:36,1028.50,1028.75,1028.50,1028.50,14,338,352.00
10/21/2004,07:37,1028.50,1028.75,1028.50,1028.50,71,300,371.00
10/21/2004,07:38,1028.50,1028.75,1028.25,1028.50,92,14,106.00
10/21/2004,07:39,1028.50,1028.75,1028.25,1028.75,170,436,606.00
10/21/2004,07:40,1028.75,1029.00,1028.75,1028.75,276,36,312.00
10/21/2004,07:41,1028.75,1029.25,1028.50,1029.25,589,123,712.00
10/21/2004,07:42,1029.00,1029.50,1029.00,1029.25,385,210,595.00
10/21/2004,07:43,1029.25,1029.50,1029.25,1029.25,20,174,194.00
10/21/2004,07:44,1029.25,1029.50,1029.00,1029.25,136,275,411.00
10/21/2004,07:45,1029.25,1029.50,1029.25,1029.50,21,205,226.00
10/21/2004,07:46,1029.50,1029.50,1029.25,1029.25,8,139,147.00
10/21/2004,07:47,1029.25,1029.25,1029.00,1029.25,29,89,118.00
10/21/2004,07:48,1029.25,1029.25,1029.00,1029.25,242,101,343.00
10/21/2004,07:49,1029.25,1029.25,1029.25,1029.25,68,0,68.00
10/21/2004,07:50,1029.25,1029.25,1029.00,1029.25,69,3,72.00
10/21/2004,07:51,1029.25,1029.25,1029.00,1029.25,224,6,230.00
10/21/2004,07:52,1029.25,1029.50,1029.25,1029.25,45,83,128.00
10/21/2004,07:53,1029.50,1029.50,1029.25,1029.50,248,28,276.00
10/21/2004,07:54,1029.50,1030.00,1029.50,1030.00,653,21,674.00
10/21/2004,07:55,1029.75,1030.00,1029.50,1029.50,11,109,120.00
10/21/2004,07:56,1029.50,1029.50,1029.00,1029.25,48,437,485.00
10/21/2004,07:57,1029.25,1029.50,1029.25,1029.25,12,108,120.00
10/21/2004,07:58,1029.50,1029.50,1029.25,1029.50,208,3,211.00
10/21/2004,07:59,1029.50,1029.50,1029.25,1029.25,47,1,48.00
10/21/2004,08:00,1029.25,1029.75,1029.25,1029.50,80,112,192.00
10/21/2004,08:01,1029.50,1029.75,1029.50,1029.75,102,68,170.00
10/21/2004,08:02,1029.75,1029.75,1029.50,1029.75,7,13,20.00
10/21/2004,08:03,1029.75,1029.75,1029.50,1029.50,15,14,29.00
10/21/2004,08:04,1029.75,1030.00,1029.50,1029.75,192,108,300.00
10/21/2004,08:05,1029.75,1029.75,1029.50,1029.75,181,11,192.00
10/21/2004,08:06,1029.75,1030.00,1029.50,1029.75,339,151,490.00
10/21/2004,08:07,1029.75,1030.00,1029.75,1030.00,82,28,110.00
10/21/2004,08:08,1029.75,1030.00,1029.75,1029.75,5,345,350.00
10/21/2004,08:09,1029.75,1030.00,1029.50,1029.75,150,137,287.00
10/21/2004,08:10,1029.75,1030.00,1029.50,1029.75,221,49,270.00
10/21/2004,08:11,1029.75,1030.00,1029.50,1029.75,68,344,412.00
10/21/2004,08:12,1029.50,1029.75,1029.50,1029.50,43,4,47.00
10/21/2004,08:13,1029.50,1029.75,1029.50,1029.50,1,228,229.00
10/21/2004,08:14,1029.50,1029.75,1029.25,1029.50,264,151,415.00
10/21/2004,08:15,1029.75,1030.00,1029.50,1029.75,474,80,554.00
10/21/2004,08:16,1029.75,1029.75,1029.75,1029.75,280,0,280.00
10/21/2004,08:17,1029.75,1029.75,1029.50,1029.50,33,5,38.00
10/21/2004,08:18,1029.75,1029.75,1029.50,1029.75,6,153,159.00
10/21/2004,08:19,1029.75,1029.75,1029.50,1029.75,20,13,33.00
10/21/2004,08:20,1029.50,1029.75,1029.50,1029.50,25,206,231.00
10/21/2004,08:21,1029.50,1029.75,1029.50,1029.50,3,48,51.00
10/21/2004,08:22,1029.50,1029.75,1029.50,1029.50,8,30,38.00
10/21/2004,08:23,1029.50,1029.75,1029.50,1029.50,7,11,18.00
10/21/2004,08:24,1029.75,1029.75,1029.50,1029.75,13,3,16.00
10/21/2004,08:25,1029.75,1029.75,1029.50,1029.50,2,166,168.00
10/21/2004,08:26,1029.50,1029.75,1029.25,1029.50,11,296,307.00
10/21/2004,08:27,1029.50,1029.75,1029.50,1029.50,17,4,21.00
10/21/2004,08:28,1029.75,1029.75,1029.50,1029.50,5,136,141.00
10/21/2004,08:29,1029.50,1029.50,1029.00,1029.25,350,462,812.00
10/21/2004,08:30,1029.25,1029.25,1028.75,1029.00,568,456,1024.00
10/21/2004,08:31,1029.00,1029.25,1028.50,1028.75,1804,2399,4203.00
10/21/2004,08:32,1028.75,1029.00,1028.50,1028.75,900,1734,2634.00
10/21/2004,08:33,1028.75,1029.00,1028.25,1028.25,397,1183,1580.00
10/21/2004,08:34,1028.25,1029.00,1028.25,1028.25,888,734,1622.00
10/21/2004,08:35,1028.50,1028.50,1027.75,1028.00,617,2307,2924.00
10/21/2004,08:36,1028.00,1028.25,1027.50,1028.25,1782,3598,5380.00
10/21/2004,08:37,1028.25,1028.25,1027.75,1027.75,222,787,1009.00
10/21/2004,08:38,1027.75,1028.25,1027.75,1028.25,1318,1917,3235.00
10/21/2004,08:39,1028.25,1028.25,1027.50,1028.00,2881,2090,4971.00
10/21/2004,08:40,1028.25,1028.50,1027.75,1027.75,1584,2552,4136.00
10/21/2004,08:41,1027.75,1028.25,1027.50,1027.50,563,1690,2253.00
10/21/2004,08:42,1027.50,1028.00,1027.25,1028.00,1609,1834,3443.00
10/21/2004,08:43,1028.00,1028.75,1028.00,1028.75,2039,494,2533.00
10/21/2004,08:44,1028.50,1029.00,1028.25,1029.00,1647,1107,2754.00
10/21/2004,08:45,1029.00,1029.00,1028.50,1029.00,1343,724,2067.00
10/21/2004,08:46,1028.75,1029.00,1028.25,1028.75,846,1020,1866.00
10/21/2004,08:47,1029.00,1029.75,1028.50,1029.50,2890,3214,6104.00
10/21/2004,08:48,1029.75,1030.00,1029.25,1029.75,2918,716,3634.00
10/21/2004,08:49,1030.00,1030.25,1029.75,1030.00,2600,794,3394.00
10/21/2004,08:50,1030.00,1030.50,1029.75,1030.50,2957,1432,4389.00
10/21/2004,08:51,1030.50,1031.00,1030.25,1031.00,2739,1516,4255.00
10/21/2004,08:52,1031.00,1031.00,1030.00,1030.50,697,3796,4493.00
10/21/2004,08:53,1030.25,1030.75,1030.25,1030.50,540,468,1008.00
10/21/2004,08:54,1030.50,1030.50,1030.00,1030.00,504,1203,1707.00
10/21/2004,08:55,1030.25,1030.50,1029.75,1029.75,772,1781,2553.00
10/21/2004,08:56,1029.75,1030.25,1029.50,1029.75,829,1122,1951.00
10/21/2004,08:57,1029.75,1030.25,1029.75,1029.75,930,419,1349.00
10/21/2004,08:58,1029.75,1030.00,1029.50,1029.75,135,633,768.00
10/21/2004,08:59,1029.75,1030.50,1029.50,1030.00,1215,1102,2317.00
10/21/2004,09:00,1030.00,1030.25,1029.75,1030.00,220,389,609.00
10/21/2004,09:01,1030.00,1031.00,1029.75,1030.50,2078,1160,3238.00
10/21/2004,09:02,1030.75,1030.75,1029.50,1029.50,576,1608,2184.00
10/21/2004,09:03,1029.75,1029.75,1028.75,1029.00,2982,2216,5198.00
10/21/2004,09:04,1029.00,1029.00,1028.50,1029.00,616,1729,2345.00
10/21/2004,09:05,1028.75,1029.25,1028.50,1029.00,1489,793,2282.00
10/21/2004,09:06,1028.75,1029.00,1028.25,1028.50,2007,2346,4353.00
10/21/2004,09:07,1028.50,1028.75,1028.25,1028.50,688,448,1136.00
10/21/2004,09:08,1028.50,1029.25,1028.50,1029.00,778,752,1530.00
10/21/2004,09:09,1029.00,1029.25,1028.75,1029.00,488,1295,1783.00
10/21/2004,09:10,1029.00,1029.50,1028.75,1029.50,790,414,1204.00
10/21/2004,09:11,1029.50,1029.50,1028.75,1029.00,191,1347,1538.00
10/21/2004,09:12,1029.00,1029.00,1028.00,1028.25,360,2150,2510.00
10/21/2004,09:13,1028.00,1028.25,1027.75,1027.75,413,2013,2426.00
10/21/2004,09:14,1027.75,1028.25,1027.50,1027.75,682,978,1660.00
10/21/2004,09:15,1027.75,1028.00,1027.50,1027.75,723,154,877.00
10/21/2004,09:16,1027.75,1028.00,1027.25,1027.25,331,2081,2412.00
10/21/2004,09:17,1027.00,1027.25,1026.75,1027.25,641,2517,3158.00
10/21/2004,09:18,1027.00,1027.25,1026.75,1027.25,447,334,781.00
10/21/2004,09:19,1027.00,1027.25,1027.00,1027.25,251,1759,2010.00
10/21/2004,09:20,1027.25,1027.50,1027.00,1027.50,1791,35,1826.00
10/21/2004,09:21,1027.50,1027.50,1027.25,1027.25,1196,210,1406.00
10/21/2004,09:22,1027.25,1027.50,1026.75,1027.00,373,1888,2261.00
10/21/2004,09:23,1026.75,1027.25,1026.50,1027.25,791,1109,1900.00
10/21/2004,09:24,1027.00,1027.75,1027.00,1027.50,1364,564,1928.00
10/21/2004,09:25,1027.25,1027.50,1027.00,1027.25,663,699,1362.00
10/21/2004,09:26,1027.25,1028.00,1027.25,1027.75,1420,437,1857.00
10/21/2004,09:27,1027.75,1027.75,1027.50,1027.50,801,383,1184.00
10/21/2004,09:28,1027.50,1028.25,1027.50,1028.25,1297,493,1790.00
10/21/2004,09:29,1028.00,1029.00,1028.00,1028.75,2471,332,2803.00
10/21/2004,09:30,1029.00,1029.00,1028.25,1028.75,765,1100,1865.00
10/21/2004,09:31,1028.75,1028.75,1028.00,1028.25,316,1223,1539.00
10/21/2004,09:32,1028.25,1028.75,1028.25,1028.50,530,71,601.00
10/21/2004,09:33,1028.75,1028.75,1028.50,1028.50,100,383,483.00
10/21/2004,09:34,1028.50,1029.00,1028.25,1028.75,901,632,1533.00
10/21/2004,09:35,1028.75,1028.75,1027.50,1027.50,348,2130,2478.00
10/21/2004,09:36,1027.50,1028.00,1027.25,1027.25,477,1948,2425.00
10/21/2004,09:37,1027.25,1027.50,1027.00,1027.25,1148,722,1870.00
10/21/2004,09:38,1027.50,1027.75,1027.00,1027.25,1505,1170,2675.00
10/21/2004,09:39,1027.25,1028.00,1027.25,1028.00,727,173,900.00
10/21/2004,09:40,1028.00,1028.25,1027.75,1028.00,774,231,1005.00
10/21/2004,09:41,1028.00,1028.00,1027.50,1028.00,256,385,641.00
10/21/2004,09:42,1028.00,1028.50,1027.75,1028.50,1281,138,1419.00
10/21/2004,09:43,1028.25,1029.00,1028.25,1028.50,1640,503,2143.00
10/21/2004,09:44,1028.75,1029.50,1028.50,1029.50,3330,753,4083.00
10/21/2004,09:45,1029.25,1029.75,1029.00,1029.00,1467,768,2235.00
10/21/2004,09:46,1029.00,1029.50,1028.75,1029.25,1151,460,1611.00
10/21/2004,09:47,1029.25,1029.25,1028.75,1028.75,175,453,628.00
10/21/2004,09:48,1028.75,1029.00,1028.50,1028.75,311,764,1075.00
10/21/2004,09:49,1029.00,1029.75,1028.75,1029.75,2186,308,2494.00
10/21/2004,09:50,1029.75,1029.75,1029.25,1029.50,357,1091,1448.00
10/21/2004,09:51,1029.50,1029.50,1029.25,1029.25,1150,126,1276.00
10/21/2004,09:52,1029.25,1030.25,1029.25,1030.00,2767,491,3258.00
10/21/2004,09:53,1030.25,1030.75,1030.00,1030.25,4936,1597,6533.00
10/21/2004,09:54,1030.25,1032.00,1030.25,1031.75,7203,2009,9212.00
10/21/2004,09:55,1032.00,1033.00,1031.75,1032.75,5208,3767,8975.00
10/21/2004,09:56,1032.75,1033.00,1032.50,1032.50,1180,1318,2498.00
10/21/2004,09:57,1032.50,1033.00,1032.50,1032.50,1203,1426,2629.00
10/21/2004,09:58,1032.75,1033.25,1032.50,1033.00,2626,1151,3777.00
10/21/2004,09:59,1033.00,1033.25,1032.75,1033.25,2111,642,2753.00
10/21/2004,10:00,1033.25,1033.50,1032.75,1032.75,1701,2231,3932.00
10/21/2004,10:01,1032.75,1033.00,1032.50,1032.50,521,1967,2488.00
10/21/2004,10:02,1032.50,1032.75,1032.50,1032.50,416,642,1058.00
10/21/2004,10:03,1032.50,1033.00,1032.50,1033.00,790,664,1454.00
10/21/2004,10:04,1032.75,1033.25,1032.75,1033.25,1087,86,1173.00
10/21/2004,10:05,1033.25,1033.25,1032.75,1032.75,285,1541,1826.00
10/21/2004,10:06,1032.75,1033.00,1032.75,1032.75,433,179,612.00
10/21/2004,10:07,1032.75,1033.00,1032.75,1032.75,480,401,881.00
10/21/2004,10:08,1032.75,1033.00,1032.75,1032.75,73,176,249.00
10/21/2004,10:09,1032.75,1033.25,1032.75,1033.00,1643,667,2310.00
10/21/2004,10:10,1033.25,1033.75,1033.00,1033.75,4455,265,4720.00
10/21/2004,10:11,1033.75,1034.00,1033.50,1033.75,2294,418,2712.00
10/21/2004,10:12,1033.75,1034.00,1033.25,1033.50,345,1137,1482.00
10/21/2004,10:13,1033.50,1033.50,1033.25,1033.25,277,652,929.00
10/21/2004,10:14,1033.25,1033.50,1032.75,1033.00,121,2240,2361.00
10/21/2004,10:15,1032.75,1033.00,1032.50,1032.50,257,890,1147.00
10/21/2004,10:16,1032.50,1033.00,1032.50,1032.75,688,645,1333.00
10/21/2004,10:17,1032.75,1032.75,1032.50,1032.50,453,512,965.00
10/21/2004,10:18,1032.75,1032.75,1032.25,1032.25,188,1061,1249.00
10/21/2004,10:19,1032.25,1032.50,1032.25,1032.50,7,788,795.00
10/21/2004,10:20,1032.25,1033.00,1032.25,1032.75,1628,184,1812.00
10/21/2004,10:21,1032.75,1032.75,1032.25,1032.75,881,344,1225.00
10/21/2004,10:22,1032.75,1033.00,1032.25,1032.25,615,835,1450.00
10/21/2004,10:23,1032.25,1032.50,1032.00,1032.25,85,517,602.00
10/21/2004,10:24,1032.00,1032.25,1031.75,1032.00,376,1258,1634.00
10/21/2004,10:25,1031.75,1032.50,1031.75,1032.25,875,382,1257.00
10/21/2004,10:26,1032.00,1032.50,1032.00,1032.25,366,247,613.00
10/21/2004,10:27,1032.25,1032.50,1032.00,1032.00,105,412,517.00
10/21/2004,10:28,1032.25,1032.25,1031.75,1031.75,18,333,351.00
10/21/2004,10:29,1031.75,1032.25,1031.75,1032.00,279,88,367.00
10/21/2004,10:30,1032.25,1032.50,1032.00,1032.50,500,371,871.00
10/21/2004,10:31,1032.50,1032.50,1032.25,1032.50,500,175,675.00
10/21/2004,10:32,1032.50,1032.50,1031.75,1031.75,58,816,874.00
10/21/2004,10:33,1031.75,1032.25,1031.75,1032.25,583,183,766.00
10/21/2004,10:34,1032.25,1032.25,1032.00,1032.00,134,776,910.00
10/21/2004,10:35,1032.00,1032.25,1031.75,1032.25,84,224,308.00
10/21/2004,10:36,1032.00,1032.50,1032.00,1032.25,462,166,628.00
10/21/2004,10:37,1032.25,1032.50,1032.00,1032.25,236,251,487.00
10/21/2004,10:38,1032.50,1032.50,1032.00,1032.25,199,223,422.00
10/21/2004,10:39,1032.25,1032.25,1032.00,1032.00,732,93,825.00
10/21/2004,10:40,1032.25,1032.50,1032.00,1032.25,143,339,482.00
10/21/2004,10:41,1032.25,1032.50,1032.00,1032.00,18,541,559.00
10/21/2004,10:42,1032.00,1032.50,1031.75,1032.50,1057,497,1554.00
10/21/2004,10:43,1032.25,1032.50,1032.00,1032.00,202,465,667.00
10/21/2004,10:44,1032.00,1032.25,1032.00,1032.25,389,283,672.00
10/21/2004,10:45,1032.00,1032.00,1031.75,1032.00,33,753,786.00
10/21/2004,10:46,1032.00,1032.00,1031.50,1031.50,23,736,759.00
10/21/2004,10:47,1031.50,1031.75,1031.25,1031.25,411,951,1362.00
10/21/2004,10:48,1031.50,1031.50,1031.00,1031.25,452,1254,1706.00
10/21/2004,10:49,1031.25,1031.50,1031.00,1031.25,655,40,695.00
10/21/2004,10:50,1031.50,1031.50,1031.25,1031.50,99,69,168.00
10/21/2004,10:51,1031.50,1031.50,1031.25,1031.25,112,41,153.00
10/21/2004,10:52,1031.50,1031.50,1031.25,1031.50,71,145,216.00
10/21/2004,10:53,1031.50,1031.75,1031.25,1031.75,487,178,665.00
10/21/2004,10:54,1031.75,1031.75,1031.25,1031.25,13,408,421.00
10/21/2004,10:55,1031.25,1031.50,1031.25,1031.50,177,99,276.00
10/21/2004,10:56,1031.25,1031.50,1031.25,1031.25,180,215,395.00
10/21/2004,10:57,1031.25,1031.50,1031.00,1031.25,448,484,932.00
10/21/2004,10:58,1031.25,1031.25,1031.00,1031.00,426,102,528.00
10/21/2004,10:59,1031.25,1031.50,1031.00,1031.25,291,45,336.00
10/21/2004,11:00,1031.25,1031.50,1031.25,1031.25,20,185,205.00
10/21/2004,11:01,1031.25,1033.00,1031.00,1032.50,5421,1637,7058.00
10/21/2004,11:02,1032.75,1032.75,1031.50,1032.00,2888,3206,6094.00
10/21/2004,11:03,1032.25,1032.25,1031.75,1032.25,1511,1111,2622.00
10/21/2004,11:04,1032.00,1032.25,1031.25,1031.25,607,1233,1840.00
10/21/2004,11:05,1031.25,1031.25,1030.25,1030.25,1368,4773,6141.00
10/21/2004,11:06,1030.25,1030.75,1030.00,1030.75,1180,1332,2512.00
10/21/2004,11:07,1030.50,1030.75,1030.00,1030.00,1142,2276,3418.00
10/21/2004,11:08,1030.25,1030.75,1030.00,1030.50,1458,979,2437.00
10/21/2004,11:09,1030.50,1030.75,1030.25,1030.50,1128,891,2019.00
10/21/2004,11:10,1030.50,1030.75,1030.25,1030.50,975,451,1426.00
10/21/2004,11:11,1030.50,1030.50,1030.00,1030.25,1185,945,2130.00
10/21/2004,11:12,1030.25,1030.50,1030.25,1030.50,159,414,573.00
10/21/2004,11:13,1030.25,1032.00,1030.25,1031.50,4699,1212,5911.00
10/21/2004,11:14,1031.50,1031.75,1031.25,1031.25,1090,937,2027.00
10/21/2004,11:15,1031.50,1031.50,1030.75,1030.75,528,1198,1726.00
10/21/2004,11:16,1030.75,1031.25,1030.75,1031.00,819,93,912.00
10/21/2004,11:17,1031.00,1031.25,1031.00,1031.25,136,17,153.00
10/21/2004,11:18,1031.00,1031.25,1030.25,1030.25,146,1324,1470.00
10/21/2004,11:19,1030.25,1030.50,1029.50,1029.50,677,2246,2923.00
10/21/2004,11:20,1029.50,1030.00,1028.75,1029.25,743,3279,4022.00
10/21/2004,11:21,1029.25,1029.50,1029.00,1029.50,2063,543,2606.00
10/21/2004,11:22,1029.50,1029.75,1029.25,1029.50,1410,275,1685.00
10/21/2004,11:23,1029.25,1029.75,1029.25,1029.75,907,129,1036.00
10/21/2004,11:24,1029.75,1029.75,1029.25,1029.25,486,400,886.00
10/21/2004,11:25,1029.50,1029.50,1028.75,1028.75,223,2407,2630.00
10/21/2004,11:26,1028.75,1029.00,1028.50,1028.75,702,1095,1797.00
10/21/2004,11:27,1028.75,1029.00,1028.75,1028.75,902,577,1479.00
10/21/2004,11:28,1028.75,1028.75,1028.00,1028.50,847,2275,3122.00
10/21/2004,11:29,1028.50,1029.00,1028.25,1028.75,1751,693,2444.00
10/21/2004,11:30,1029.00,1029.00,1028.00,1028.25,250,1330,1580.00
10/21/2004,11:31,1028.25,1028.50,1028.00,1028.00,191,1216,1407.00
10/21/2004,11:32,1027.75,1028.00,1026.25,1027.25,3573,7429,11002.00
10/21/2004,11:33,1027.25,1027.50,1026.25,1026.50,878,2309,3187.00
10/21/2004,11:34,1026.75,1027.25,1026.50,1027.00,1336,1028,2364.00
10/21/2004,11:35,1027.00,1027.25,1026.75,1027.00,353,208,561.00
10/21/2004,11:36,1026.75,1027.25,1026.50,1026.50,740,1121,1861.00
10/21/2004,11:37,1026.50,1027.25,1026.50,1027.00,946,206,1152.00
10/21/2004,11:38,1027.00,1027.25,1026.75,1027.00,959,527,1486.00
10/21/2004,11:39,1026.75,1027.00,1025.75,1026.25,1374,4018,5392.00
10/21/2004,11:40,1026.25,1026.75,1026.25,1026.25,1220,337,1557.00
10/21/2004,11:41,1026.25,1026.75,1026.25,1026.75,568,175,743.00
10/21/2004,11:42,1026.75,1026.75,1026.50,1026.75,134,70,204.00
10/21/2004,11:43,1026.75,1027.25,1026.75,1027.25,2699,121,2820.00
10/21/2004,11:44,1027.25,1027.50,1027.00,1027.25,605,669,1274.00
10/21/2004,11:45,1027.00,1027.50,1027.00,1027.50,442,199,641.00
10/21/2004,11:46,1027.50,1027.50,1026.75,1026.75,383,1207,1590.00
10/21/2004,11:47,1026.75,1027.25,1026.50,1027.25,1226,801,2027.00
10/21/2004,11:48,1027.25,1027.25,1027.00,1027.00,102,319,421.00
10/21/2004,11:49,1027.00,1027.25,1026.75,1027.25,719,331,1050.00
10/21/2004,11:50,1027.25,1027.25,1026.50,1026.50,315,1447,1762.00
10/21/2004,11:51,1026.50,1026.75,1026.00,1026.25,36,1098,1134.00
10/21/2004,11:52,1026.25,1026.25,1025.25,1025.50,727,3233,3960.00
10/21/2004,11:53,1025.50,1025.75,1025.25,1025.75,867,443,1310.00
10/21/2004,11:54,1025.75,1025.75,1025.50,1025.50,59,61,120.00
10/21/2004,11:55,1025.50,1025.75,1024.50,1025.25,1460,3727,5187.00
10/21/2004,11:56,1025.00,1025.50,1024.50,1025.50,1230,706,1936.00
10/21/2004,11:57,1025.50,1026.75,1025.25,1026.25,2597,2074,4671.00
10/21/2004,11:58,1026.25,1026.50,1026.00,1026.25,653,700,1353.00
10/21/2004,11:59,1026.25,1026.50,1026.00,1026.25,834,404,1238.00
10/21/2004,12:00,1026.25,1026.25,1026.00,1026.00,305,255,560.00
10/21/2004,12:01,1026.25,1026.50,1026.00,1026.25,221,214,435.00
10/21/2004,12:02,1026.25,1026.50,1026.00,1026.50,398,652,1050.00
10/21/2004,12:03,1026.25,1026.50,1025.75,1025.75,130,660,790.00
10/21/2004,12:04,1025.75,1026.25,1025.50,1025.50,186,432,618.00
10/21/2004,12:05,1025.50,1026.00,1025.50,1025.75,382,237,619.00
10/21/2004,12:06,1025.75,1026.25,1025.50,1026.25,887,300,1187.00
10/21/2004,12:07,1026.25,1026.25,1025.75,1026.00,212,226,438.00
10/21/2004,12:08,1025.75,1026.00,1025.75,1025.75,42,105,147.00
10/21/2004,12:09,1025.75,1026.75,1025.50,1026.75,1321,1106,2427.00
10/21/2004,12:10,1026.50,1026.75,1026.00,1026.25,550,1028,1578.00
10/21/2004,12:11,1026.25,1026.75,1026.00,1026.50,540,94,634.00
10/21/2004,12:12,1026.50,1027.25,1026.25,1027.00,1558,456,2014.00
10/21/2004,12:13,1027.00,1027.25,1026.50,1027.00,334,641,975.00
10/21/2004,12:14,1027.25,1027.25,1026.75,1027.00,286,334,620.00
10/21/2004,12:15,1027.00,1027.25,1026.50,1026.50,156,633,789.00
10/21/2004,12:16,1026.75,1027.00,1026.50,1026.50,222,569,791.00
10/21/2004,12:17,1026.50,1026.75,1025.50,1025.50,313,2331,2644.00
10/21/2004,12:18,1025.50,1025.75,1024.75,1025.00,522,1674,2196.00
10/21/2004,12:19,1025.00,1025.50,1025.00,1025.25,1247,402,1649.00
10/21/2004,12:20,1025.50,1025.50,1025.25,1025.25,115,100,215.00
10/21/2004,12:21,1025.25,1025.50,1025.25,1025.25,32,701,733.00
10/21/2004,12:22,1025.25,1025.25,1024.50,1024.75,290,868,1158.00
10/21/2004,12:23,1024.75,1025.00,1023.75,1024.00,1025,3229,4254.00
10/21/2004,12:24,1023.75,1024.25,1023.50,1024.25,1417,1576,2993.00
10/21/2004,12:25,1024.00,1024.25,1023.50,1023.75,402,1325,1727.00
10/21/2004,12:26,1023.75,1024.00,1023.25,1023.75,442,1855,2297.00
10/21/2004,12:27,1023.50,1024.50,1023.50,1024.50,862,487,1349.00
10/21/2004,12:28,1024.25,1024.50,1023.75,1024.25,735,731,1466.00
10/21/2004,12:29,1024.25,1024.50,1024.00,1024.50,370,299,669.00
10/21/2004,12:30,1024.50,1025.50,1024.50,1025.25,1524,528,2052.00
10/21/2004,12:31,1025.25,1025.50,1024.75,1025.25,223,553,776.00
10/21/2004,12:32,1025.25,1026.00,1025.25,1025.50,1401,993,2394.00
10/21/2004,12:33,1025.50,1025.75,1025.25,1025.50,146,209,355.00
10/21/2004,12:34,1025.75,1025.75,1025.25,1025.50,46,269,315.00
10/21/2004,12:35,1025.25,1025.50,1025.00,1025.00,10,733,743.00
10/21/2004,12:36,1025.00,1025.50,1024.75,1025.25,1147,610,1757.00
10/21/2004,12:37,1025.50,1025.50,1025.00,1025.25,519,200,719.00
10/21/2004,12:38,1025.25,1025.75,1025.00,1025.25,369,174,543.00
10/21/2004,12:39,1025.25,1025.50,1024.50,1025.00,350,957,1307.00
10/21/2004,12:40,1025.00,1025.50,1024.75,1025.50,563,78,641.00
10/21/2004,12:41,1025.50,1026.75,1025.50,1026.75,3554,645,4199.00
10/21/2004,12:42,1026.75,1026.75,1026.25,1026.25,230,1200,1430.00
10/21/2004,12:43,1026.50,1026.50,1026.00,1026.25,241,289,530.00
10/21/2004,12:44,1026.25,1026.50,1025.50,1025.75,235,1409,1644.00
10/21/2004,12:45,1025.75,1026.00,1025.50,1025.75,164,313,477.00
10/21/2004,12:46,1025.75,1025.75,1025.50,1025.50,23,463,486.00
10/21/2004,12:47,1025.50,1026.00,1025.25,1025.50,145,296,441.00
10/21/2004,12:48,1025.25,1025.50,1025.25,1025.25,582,492,1074.00
10/21/2004,12:49,1025.25,1025.75,1025.25,1025.75,715,123,838.00
10/21/2004,12:50,1025.75,1026.00,1025.50,1025.75,195,284,479.00
10/21/2004,12:51,1025.75,1026.00,1025.50,1025.75,280,112,392.00
10/21/2004,12:52,1025.75,1026.25,1025.50,1025.50,347,493,840.00
10/21/2004,12:53,1025.50,1025.50,1024.50,1024.75,464,2544,3008.00
10/21/2004,12:54,1024.75,1025.00,1024.50,1024.50,362,527,889.00
10/21/2004,12:55,1024.50,1025.00,1024.25,1024.25,246,519,765.00
10/21/2004,12:56,1024.25,1025.00,1024.00,1025.00,1300,652,1952.00
10/21/2004,12:57,1025.00,1025.00,1024.00,1024.50,410,1184,1594.00
10/21/2004,12:58,1024.25,1025.00,1024.00,1025.00,806,273,1079.00
10/21/2004,12:59,1025.00,1025.00,1024.25,1024.50,164,720,884.00
10/21/2004,13:00,1024.75,1025.00,1024.50,1025.00,373,14,387.00
10/21/2004,13:01,1025.00,1026.50,1024.75,1026.25,4269,898,5167.00
10/21/2004,13:02,1026.25,1027.00,1026.00,1026.00,1293,1354,2647.00
10/21/2004,13:03,1026.25,1027.00,1026.00,1027.00,1600,239,1839.00
10/21/2004,13:04,1027.00,1027.00,1026.25,1026.50,331,180,511.00
10/21/2004,13:05,1026.50,1026.75,1026.00,1026.00,503,470,973.00
10/21/2004,13:06,1026.25,1026.25,1026.00,1026.00,51,79,130.00
10/21/2004,13:07,1026.00,1026.25,1025.75,1026.00,223,408,631.00
10/21/2004,13:08,1026.00,1026.25,1025.50,1025.75,109,538,647.00
10/21/2004,13:09,1025.75,1026.00,1025.75,1025.75,348,69,417.00
10/21/2004,13:10,1025.75,1026.00,1025.50,1026.00,154,176,330.00
10/21/2004,13:11,1026.00,1026.25,1025.75,1026.00,133,201,334.00
10/21/2004,13:12,1026.00,1026.75,1025.75,1026.75,1230,209,1439.00
10/21/2004,13:13,1026.75,1028.00,1026.50,1027.75,4829,2145,6974.00
10/21/2004,13:14,1027.75,1028.75,1027.25,1028.75,4502,1777,6279.00
10/21/2004,13:15,1028.50,1028.75,1028.25,1028.50,2435,612,3047.00
10/21/2004,13:16,1028.50,1029.00,1028.25,1028.75,2537,933,3470.00
10/21/2004,13:17,1028.75,1029.00,1028.25,1028.25,824,1050,1874.00
10/21/2004,13:18,1028.50,1029.75,1028.25,1028.75,2621,1155,3776.00
10/21/2004,13:19,1028.75,1029.25,1028.50,1028.75,932,641,1573.00
10/21/2004,13:20,1028.50,1029.00,1028.50,1029.00,709,784,1493.00
10/21/2004,13:21,1029.25,1029.25,1028.75,1029.25,1171,812,1983.00
10/21/2004,13:22,1029.25,1029.75,1029.00,1029.25,2164,580,2744.00
10/21/2004,13:23,1029.50,1029.50,1029.00,1029.00,242,1745,1987.00
10/21/2004,13:24,1029.25,1029.25,1028.75,1029.00,161,1841,2002.00
10/21/2004,13:25,1028.75,1029.50,1028.50,1028.75,987,1302,2289.00
10/21/2004,13:26,1029.00,1029.00,1028.50,1028.75,565,871,1436.00
10/21/2004,13:27,1028.75,1029.50,1028.50,1029.50,1921,205,2126.00
10/21/2004,13:28,1029.50,1029.50,1029.25,1029.50,683,656,1339.00
10/21/2004,13:29,1029.50,1030.25,1029.50,1030.00,2401,1086,3487.00
10/21/2004,13:30,1030.00,1031.25,1030.00,1030.75,3324,627,3951.00
10/21/2004,13:31,1030.75,1031.25,1030.25,1030.75,1584,2104,3688.00
10/21/2004,13:32,1030.75,1031.75,1030.50,1031.25,3446,1600,5046.00
10/21/2004,13:33,1031.25,1031.50,1030.75,1030.75,1408,2290,3698.00
10/21/2004,13:34,1030.75,1031.50,1030.75,1031.25,1680,329,2009.00
10/21/2004,13:35,1031.25,1031.75,1031.25,1031.75,1291,378,1669.00
10/21/2004,13:36,1031.75,1033.25,1031.75,1032.50,8394,3201,11595.00
10/21/2004,13:37,1032.50,1032.50,1031.75,1031.75,989,1419,2408.00
10/21/2004,13:38,1032.00,1032.00,1031.00,1031.50,948,1638,2586.00
10/21/2004,13:39,1031.50,1031.75,1031.00,1031.00,474,1663,2137.00
10/21/2004,13:40,1031.00,1031.25,1031.00,1031.00,236,456,692.00
10/21/2004,13:41,1031.25,1031.75,1031.00,1031.50,1186,184,1370.00
10/21/2004,13:42,1031.50,1031.75,1031.25,1031.50,523,419,942.00
10/21/2004,13:43,1031.50,1031.75,1031.25,1031.75,932,1158,2090.00
10/21/2004,13:44,1031.75,1031.75,1031.00,1031.25,281,733,1014.00
10/21/2004,13:45,1031.25,1031.50,1030.75,1030.75,900,1241,2141.00
10/21/2004,13:46,1031.00,1031.75,1030.75,1031.75,1212,183,1395.00
10/21/2004,13:47,1031.75,1032.00,1031.25,1031.75,1678,758,2436.00
10/21/2004,13:48,1031.75,1032.00,1031.25,1031.50,817,1534,2351.00
10/21/2004,13:49,1031.25,1031.50,1030.50,1030.75,643,2251,2894.00
10/21/2004,13:50,1030.75,1031.00,1030.50,1030.75,762,1549,2311.00
10/21/2004,13:51,1030.50,1031.25,1030.50,1031.00,814,290,1104.00
10/21/2004,13:52,1031.00,1031.25,1030.75,1031.00,129,558,687.00
10/21/2004,13:53,1030.75,1031.50,1030.75,1031.25,874,584,1458.00
10/21/2004,13:54,1031.50,1031.50,1030.75,1031.00,280,752,1032.00
10/21/2004,13:55,1031.00,1031.50,1031.00,1031.50,549,269,818.00
10/21/2004,13:56,1031.50,1031.75,1030.50,1031.50,1353,612,1965.00
10/21/2004,13:57,1031.75,1031.75,1031.00,1031.25,612,771,1383.00
10/21/2004,13:58,1031.50,1031.75,1031.25,1031.25,519,425,944.00
10/21/2004,13:59,1031.50,1032.00,1031.25,1032.00,973,411,1384.00
10/21/2004,14:00,1032.00,1032.50,1031.75,1032.50,2226,200,2426.00
10/21/2004,14:01,1032.50,1033.25,1032.00,1033.00,4164,1789,5953.00
10/21/2004,14:02,1033.00,1033.75,1032.75,1033.25,4292,1227,5519.00
10/21/2004,14:03,1033.25,1033.25,1032.50,1032.75,818,1701,2519.00
10/21/2004,14:04,1032.50,1033.00,1032.25,1032.50,711,376,1087.00
10/21/2004,14:05,1032.75,1033.25,1032.50,1033.25,941,171,1112.00
10/21/2004,14:06,1033.00,1033.75,1033.00,1033.00,1436,1359,2795.00
10/21/2004,14:07,1033.00,1033.50,1032.75,1033.25,550,443,993.00
10/21/2004,14:08,1033.00,1034.25,1033.00,1034.25,2545,303,2848.00
10/21/2004,14:09,1034.25,1034.25,1033.25,1033.50,2399,1440,3839.00
10/21/2004,14:10,1033.50,1034.50,1033.25,1034.00,2771,1121,3892.00
10/21/2004,14:11,1034.00,1034.50,1033.75,1033.75,1807,1005,2812.00
10/21/2004,14:12,1034.00,1034.50,1033.75,1034.00,2328,787,3115.00
10/21/2004,14:13,1034.00,1034.25,1033.75,1034.00,1014,831,1845.00
10/21/2004,14:14,1034.00,1034.00,1033.50,1033.75,663,2014,2677.00
10/21/2004,14:15,1033.50,1033.75,1033.00,1033.00,538,1696,2234.00
10/21/2004,14:16,1033.00,1033.25,1032.75,1033.00,391,1193,1584.00
10/21/2004,14:17,1033.00,1033.75,1033.00,1033.25,838,337,1175.00
10/21/2004,14:18,1033.25,1033.50,1032.75,1032.75,42,582,624.00
10/21/2004,14:19,1032.75,1033.00,1032.50,1032.75,70,1216,1286.00
10/21/2004,14:20,1032.50,1032.75,1032.50,1032.75,99,470,569.00
10/21/2004,14:21,1032.50,1032.75,1032.25,1032.50,501,558,1059.00
10/21/2004,14:22,1032.25,1032.50,1032.00,1032.00,669,1537,2206.00
10/21/2004,14:23,1032.25,1032.25,1032.00,1032.25,1572,176,1748.00
10/21/2004,14:24,1032.00,1032.25,1031.75,1032.00,735,1428,2163.00
10/21/2004,14:25,1032.00,1032.50,1031.75,1032.25,723,954,1677.00
10/21/2004,14:26,1032.25,1032.25,1031.75,1032.00,184,853,1037.00
10/21/2004,14:27,1032.25,1032.50,1032.00,1032.00,533,388,921.00
10/21/2004,14:28,1032.00,1032.00,1031.75,1032.00,476,171,647.00
10/21/2004,14:29,1032.25,1032.50,1032.00,1032.50,565,68,633.00
10/21/2004,14:30,1032.25,1032.75,1032.25,1032.50,991,34,1025.00
10/21/2004,14:31,1032.50,1032.75,1032.00,1032.25,193,1160,1353.00
10/21/2004,14:32,1032.25,1032.50,1032.00,1032.25,407,210,617.00
10/21/2004,14:33,1032.25,1032.50,1032.00,1032.00,35,382,417.00
10/21/2004,14:34,1032.00,1032.25,1031.75,1032.00,380,338,718.00
10/21/2004,14:35,1032.00,1032.25,1031.75,1032.00,203,86,289.00
10/21/2004,14:36,1032.00,1032.00,1031.75,1031.75,30,942,972.00
10/21/2004,14:37,1031.75,1032.75,1031.75,1032.50,1293,272,1565.00
10/21/2004,14:38,1032.50,1033.00,1032.50,1032.75,2007,1088,3095.00
10/21/2004,14:39,1032.50,1032.75,1032.25,1032.25,871,261,1132.00
10/21/2004,14:40,1032.50,1032.75,1032.00,1032.00,697,312,1009.00
10/21/2004,14:41,1032.00,1032.25,1031.75,1031.75,332,622,954.00
10/21/2004,14:42,1031.75,1032.00,1030.75,1031.00,865,3628,4493.00
10/21/2004,14:43,1031.25,1031.50,1031.00,1031.50,625,720,1345.00
10/21/2004,14:44,1031.25,1032.00,1031.25,1032.00,1551,889,2440.00
10/21/2004,14:45,1032.00,1032.25,1031.50,1031.75,917,1306,2223.00
10/21/2004,14:46,1031.75,1032.00,1031.25,1031.50,457,495,952.00
10/21/2004,14:47,1031.50,1031.50,1031.00,1031.00,550,1043,1593.00
10/21/2004,14:48,1031.25,1031.75,1031.00,1031.75,1024,136,1160.00
10/21/2004,14:49,1031.75,1032.00,1031.50,1031.75,653,946,1599.00
10/21/2004,14:50,1031.75,1032.00,1031.50,1032.00,372,11,383.00
10/21/2004,14:51,1032.00,1032.25,1031.75,1032.25,572,1060,1632.00
10/21/2004,14:52,1032.25,1032.25,1031.50,1032.00,1174,733,1907.00
10/21/2004,14:53,1031.75,1032.25,1031.25,1031.50,750,718,1468.00
10/21/2004,14:54,1031.75,1032.00,1031.00,1031.25,494,1006,1500.00
10/21/2004,14:55,1031.25,1031.50,1030.75,1031.25,705,1620,2325.00
10/21/2004,14:56,1031.00,1031.25,1030.50,1030.75,873,1686,2559.00
10/21/2004,14:57,1030.75,1031.00,1030.50,1030.75,1091,1099,2190.00
10/21/2004,14:58,1031.00,1031.50,1030.75,1031.25,923,364,1287.00
10/21/2004,14:59,1031.25,1031.50,1031.00,1031.50,1299,650,1949.00
10/21/2004,15:00,1031.75,1031.75,1031.25,1031.75,969,874,1843.00
10/21/2004,15:01,1031.50,1033.00,1031.50,1032.50,4641,1796,6437.00
10/21/2004,15:02,1032.25,1033.25,1032.25,1032.50,2043,1353,3396.00
10/21/2004,15:03,1032.50,1032.50,1032.25,1032.50,218,319,537.00
10/21/2004,15:04,1032.25,1032.50,1032.25,1032.25,138,485,623.00
10/21/2004,15:05,1032.50,1032.50,1032.25,1032.25,189,138,327.00
10/21/2004,15:06,1032.25,1032.50,1032.25,1032.25,443,698,1141.00
10/21/2004,15:07,1032.25,1032.75,1032.25,1032.25,431,785,1216.00
10/21/2004,15:08,1032.25,1032.50,1032.00,1032.50,304,288,592.00
10/21/2004,15:09,1032.25,1032.50,1032.00,1032.25,282,596,878.00
10/21/2004,15:10,1032.25,1032.75,1032.25,1032.75,586,284,870.00
10/21/2004,15:11,1032.50,1032.75,1032.25,1032.50,136,459,595.00
10/21/2004,15:12,1032.50,1032.50,1032.00,1032.25,290,866,1156.00
10/21/2004,15:13,1032.25,1032.50,1032.00,1032.50,181,82,263.00
10/21/2004,15:14,1032.25,1032.50,1031.75,1031.75,91,1287,1378.00
10/21/2004,15:15,1031.75,1033.75,1031.75,1033.75,2600,1080,3680.00
10/21/2004,15:16,1033.50,1033.75,1033.50,1033.50,19,89,108.00
10/21/2004,15:31,1031.50,1031.75,1029.50,1029.75,732,1700,2432.00
10/21/2004,15:32,1029.75,1030.50,1029.50,1030.50,440,409,849.00
10/21/2004,15:33,1030.50,1030.75,1030.25,1030.75,297,402,699.00
10/21/2004,15:34,1030.75,1032.25,1030.75,1032.00,563,298,861.00
10/21/2004,15:35,1032.00,1032.00,1031.00,1031.25,107,295,402.00
10/21/2004,15:36,1031.25,1031.25,1030.50,1030.50,131,340,471.00
10/21/2004,15:37,1030.50,1031.00,1030.00,1030.75,650,523,1173.00
10/21/2004,15:38,1030.75,1031.50,1030.75,1031.50,588,109,697.00
10/21/2004,15:39,1031.50,1031.75,1031.50,1031.50,378,10,388.00
10/21/2004,15:40,1031.75,1031.75,1031.50,1031.75,275,30,305.00
10/21/2004,15:41,1031.50,1032.00,1031.50,1032.00,447,59,506.00
10/21/2004,15:42,1032.00,1032.00,1031.50,1031.50,6,171,177.00
10/21/2004,15:43,1031.75,1031.75,1031.50,1031.75,126,14,140.00
10/21/2004,15:44,1031.50,1031.75,1031.50,1031.50,1,134,135.00
10/21/2004,15:45,1031.50,1031.75,1031.50,1031.75,143,1,144.00
10/21/2004,15:46,1031.75,1031.75,1031.50,1031.75,49,104,153.00
10/21/2004,15:47,1031.50,1031.75,1031.50,1031.75,14,11,25.00
10/21/2004,15:48,1031.75,1031.75,1031.50,1031.75,214,1,215.00
10/21/2004,15:49,1031.75,1031.75,1031.50,1031.75,84,1,85.00
10/21/2004,15:50,1031.75,1032.00,1031.75,1031.75,25,72,97.00
10/21/2004,15:51,1031.50,1031.50,1031.00,1031.00,0,277,277.00
10/21/2004,15:52,1031.00,1031.25,1030.50,1030.75,94,173,267.00
10/21/2004,15:53,1030.75,1031.00,1030.75,1031.00,75,5,80.00
10/21/2004,15:54,1031.00,1031.00,1031.00,1031.00,20,0,20.00
10/21/2004,15:55,1031.25,1031.25,1031.00,1031.00,28,5,33.00
10/21/2004,15:56,1031.25,1031.25,1031.00,1031.00,50,6,56.00
10/21/2004,15:57,1031.00,1031.25,1031.00,1031.25,10,1,11.00
10/21/2004,15:58,1031.25,1031.50,1031.25,1031.50,99,6,105.00
10/21/2004,15:59,1031.50,1031.50,1031.25,1031.25,1,29,30.00
10/21/2004,16:00,1031.50,1031.50,1030.75,1030.75,181,162,343.00
10/21/2004,17:01,1031.00,1031.25,1031.00,1031.25,18,0,18.00
10/21/2004,17:02,1031.00,1031.00,1031.00,1031.00,0,15,15.00
10/21/2004,17:03,1031.25,1031.25,1031.25,1031.25,19,0,19.00
10/21/2004,17:04,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/21/2004,17:05,1031.25,1031.50,1031.25,1031.25,70,33,103.00
10/21/2004,17:06,1031.25,1031.25,1031.25,1031.25,0,3,3.00
10/21/2004,17:07,1031.25,1031.50,1031.25,1031.50,5,17,22.00
10/21/2004,17:08,1031.25,1031.25,1031.25,1031.25,0,21,21.00
10/21/2004,17:09,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/21/2004,17:10,1031.25,1031.25,1031.00,1031.00,0,65,65.00
10/21/2004,17:11,1030.75,1030.75,1030.75,1030.75,0,25,25.00
10/21/2004,17:13,1031.00,1031.00,1031.00,1031.00,1,0,1.00
10/21/2004,17:14,1031.00,1031.00,1031.00,1031.00,33,0,33.00
10/21/2004,17:15,1031.00,1031.00,1030.75,1031.00,58,2,60.00
10/21/2004,17:16,1031.00,1031.00,1031.00,1031.00,2,0,2.00
10/21/2004,17:17,1031.00,1031.00,1031.00,1031.00,15,0,15.00
10/21/2004,17:18,1031.00,1031.00,1031.00,1031.00,31,0,31.00
10/21/2004,17:19,1031.00,1031.00,1030.75,1030.75,10,1,11.00
10/21/2004,17:21,1030.75,1030.75,1030.75,1030.75,0,18,18.00
10/21/2004,17:22,1030.75,1030.75,1030.75,1030.75,0,15,15.00
10/21/2004,17:23,1030.75,1030.75,1030.25,1030.50,10,149,159.00
10/21/2004,17:24,1030.50,1030.75,1030.25,1030.75,88,5,93.00
10/21/2004,17:25,1030.75,1030.75,1030.75,1030.75,12,0,12.00
10/21/2004,17:26,1030.75,1030.75,1030.75,1030.75,3,0,3.00
10/21/2004,17:27,1030.75,1030.75,1030.75,1030.75,2,0,2.00
10/21/2004,17:28,1030.75,1030.75,1030.75,1030.75,5,0,5.00
10/21/2004,17:29,1030.75,1030.75,1030.75,1030.75,20,0,20.00
10/21/2004,17:30,1031.00,1031.25,1031.00,1031.25,176,0,176.00
10/21/2004,17:31,1031.00,1031.00,1031.00,1031.00,0,6,6.00
10/21/2004,17:34,1030.75,1030.75,1030.75,1030.75,0,3,3.00
10/21/2004,17:37,1031.00,1031.00,1031.00,1031.00,39,0,39.00
10/21/2004,17:38,1031.00,1031.00,1030.75,1031.00,17,2,19.00
10/21/2004,17:39,1031.00,1031.00,1031.00,1031.00,3,0,3.00
10/21/2004,17:40,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/21/2004,17:41,1031.00,1031.00,1031.00,1031.00,6,0,6.00
10/21/2004,17:42,1031.00,1031.00,1031.00,1031.00,8,0,8.00
10/21/2004,17:43,1031.00,1031.00,1031.00,1031.00,1,0,1.00
10/21/2004,17:46,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/21/2004,17:48,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/21/2004,17:49,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/21/2004,17:50,1031.25,1031.25,1031.25,1031.25,54,0,54.00
10/21/2004,17:55,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/21/2004,17:57,1031.25,1031.25,1031.25,1031.25,18,0,18.00
10/21/2004,18:04,1031.25,1031.25,1031.25,1031.25,5,0,5.00
10/21/2004,18:06,1031.50,1031.50,1031.25,1031.50,8,4,12.00
10/21/2004,18:07,1031.50,1031.50,1031.50,1031.50,2,0,2.00
10/21/2004,18:09,1031.50,1031.50,1031.50,1031.50,15,0,15.00
10/21/2004,18:11,1031.25,1031.25,1031.25,1031.25,0,4,4.00
10/21/2004,18:12,1031.50,1031.50,1031.50,1031.50,23,0,23.00
10/21/2004,18:14,1031.50,1031.50,1031.50,1031.50,5,0,5.00
10/21/2004,18:15,1031.50,1031.50,1031.50,1031.50,30,0,30.00
10/21/2004,18:16,1031.50,1031.50,1031.50,1031.50,5,0,5.00
10/21/2004,18:17,1031.75,1031.75,1031.75,1031.75,56,0,56.00
10/21/2004,18:18,1031.75,1032.25,1031.75,1032.25,121,0,121.00
10/21/2004,18:19,1032.25,1032.25,1032.00,1032.25,6,1,7.00
10/21/2004,18:20,1032.25,1032.25,1032.25,1032.25,30,0,30.00
10/21/2004,18:21,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/21/2004,18:22,1032.00,1032.00,1032.00,1032.00,0,5,5.00
10/21/2004,18:23,1032.00,1032.00,1032.00,1032.00,0,25,25.00
10/21/2004,18:25,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/21/2004,18:26,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/21/2004,18:27,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/21/2004,18:29,1031.75,1031.75,1031.75,1031.75,0,6,6.00
10/21/2004,18:32,1031.75,1031.75,1031.75,1031.75,0,5,5.00
10/21/2004,18:33,1032.00,1032.00,1032.00,1032.00,25,0,25.00
10/21/2004,18:34,1032.00,1032.00,1032.00,1032.00,4,0,4.00
10/21/2004,18:35,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/21/2004,18:37,1032.00,1032.00,1032.00,1032.00,0,25,25.00
10/21/2004,18:38,1032.00,1032.00,1032.00,1032.00,0,3,3.00
10/21/2004,18:39,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/21/2004,18:41,1032.00,1032.00,1032.00,1032.00,0,4,4.00
10/21/2004,18:43,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/21/2004,18:44,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/21/2004,18:46,1032.25,1032.50,1032.25,1032.25,90,6,96.00
10/21/2004,18:47,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/21/2004,18:49,1032.50,1032.50,1032.50,1032.50,10,0,10.00
10/21/2004,18:50,1032.25,1032.25,1032.25,1032.25,0,32,32.00
10/21/2004,18:51,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/21/2004,18:53,1032.25,1032.25,1032.00,1032.25,3,2,5.00
10/21/2004,18:54,1032.50,1032.50,1032.25,1032.25,1,2,3.00
10/21/2004,18:55,1032.50,1032.50,1032.50,1032.50,15,0,15.00
10/21/2004,18:56,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/21/2004,19:04,1032.25,1032.50,1032.25,1032.50,3,7,10.00
10/21/2004,19:05,1032.25,1032.25,1032.25,1032.25,0,5,5.00
10/21/2004,19:06,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/21/2004,19:07,1032.25,1032.25,1032.25,1032.25,0,4,4.00
10/21/2004,19:09,1032.25,1032.25,1032.25,1032.25,0,11,11.00
10/21/2004,19:10,1032.25,1032.25,1032.25,1032.25,0,10,10.00
10/21/2004,19:12,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/21/2004,19:18,1032.50,1032.50,1032.50,1032.50,6,0,6.00
10/21/2004,19:19,1032.25,1032.25,1032.25,1032.25,0,30,30.00
10/21/2004,19:20,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/21/2004,19:22,1032.25,1032.25,1032.25,1032.25,0,20,20.00
10/21/2004,19:23,1032.50,1032.50,1032.50,1032.50,50,0,50.00
10/21/2004,19:25,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/21/2004,19:26,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/21/2004,19:27,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/21/2004,19:31,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/21/2004,19:33,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/21/2004,19:34,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/21/2004,19:43,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/21/2004,19:44,1032.50,1032.75,1032.50,1032.75,313,0,313.00
10/21/2004,19:45,1032.75,1032.75,1032.75,1032.75,7,0,7.00
10/21/2004,19:46,1032.75,1032.75,1032.75,1032.75,22,0,22.00
10/21/2004,19:50,1032.50,1032.50,1032.50,1032.50,0,50,50.00
10/21/2004,19:52,1032.50,1032.75,1032.50,1032.75,1,15,16.00
10/21/2004,19:53,1032.50,1032.75,1032.50,1032.75,3,10,13.00
10/21/2004,19:56,1032.50,1032.50,1032.50,1032.50,0,25,25.00
10/21/2004,19:57,1032.75,1032.75,1032.75,1032.75,2,0,2.00
10/21/2004,19:58,1032.50,1032.50,1032.50,1032.50,0,36,36.00
10/21/2004,19:59,1032.50,1032.50,1032.50,1032.50,0,24,24.00
10/21/2004,20:00,1032.50,1032.50,1032.50,1032.50,0,17,17.00
10/21/2004,20:01,1032.50,1032.50,1032.50,1032.50,0,30,30.00
10/21/2004,20:02,1032.50,1032.50,1032.50,1032.50,0,10,10.00
10/21/2004,20:04,1032.50,1032.50,1032.50,1032.50,0,4,4.00
10/21/2004,20:05,1032.50,1032.50,1032.50,1032.50,0,2,2.00
10/21/2004,20:06,1032.25,1032.25,1032.25,1032.25,0,5,5.00
10/21/2004,20:08,1032.25,1032.25,1032.25,1032.25,0,10,10.00
10/21/2004,20:11,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/21/2004,20:13,1032.50,1032.75,1032.50,1032.75,23,0,23.00
10/21/2004,20:14,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/21/2004,20:15,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/21/2004,20:16,1032.50,1032.50,1032.50,1032.50,0,17,17.00
10/21/2004,20:17,1032.75,1032.75,1032.75,1032.75,89,0,89.00
10/21/2004,20:18,1033.00,1033.00,1033.00,1033.00,98,0,98.00
10/21/2004,20:21,1033.00,1033.00,1033.00,1033.00,3,0,3.00
10/21/2004,20:23,1033.00,1033.00,1033.00,1033.00,12,0,12.00
10/21/2004,20:25,1033.00,1033.00,1033.00,1033.00,4,0,4.00
10/21/2004,20:26,1033.00,1033.00,1033.00,1033.00,14,0,14.00
10/21/2004,20:27,1033.00,1033.00,1032.75,1032.75,1,5,6.00
10/21/2004,20:31,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/21/2004,20:32,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/21/2004,20:34,1032.75,1033.00,1032.75,1033.00,2,1,3.00
10/21/2004,20:36,1033.00,1033.00,1033.00,1033.00,30,0,30.00
10/21/2004,20:37,1033.00,1033.00,1033.00,1033.00,21,0,21.00
10/21/2004,20:38,1033.00,1033.00,1033.00,1033.00,8,0,8.00
10/21/2004,20:39,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/21/2004,20:40,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/21/2004,20:41,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/21/2004,20:42,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/21/2004,20:43,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/21/2004,20:44,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/21/2004,20:46,1033.00,1033.00,1033.00,1033.00,0,24,24.00
10/21/2004,20:47,1033.00,1033.00,1033.00,1033.00,0,29,29.00
10/21/2004,20:48,1033.00,1033.25,1033.00,1033.25,3,2,5.00
10/21/2004,20:49,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/21/2004,20:50,1033.25,1033.25,1033.00,1033.00,2,1,3.00
10/21/2004,20:51,1033.00,1033.00,1033.00,1033.00,0,19,19.00
10/21/2004,20:52,1033.00,1033.00,1033.00,1033.00,0,11,11.00
10/21/2004,20:53,1033.00,1033.00,1033.00,1033.00,0,6,6.00
10/21/2004,20:58,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/21/2004,20:59,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/21/2004,21:03,1033.00,1033.00,1033.00,1033.00,0,6,6.00
10/21/2004,21:05,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/21/2004,21:07,1033.00,1033.00,1033.00,1033.00,0,10,10.00
10/21/2004,21:08,1033.00,1033.00,1033.00,1033.00,0,32,32.00
10/21/2004,21:10,1033.25,1033.25,1033.25,1033.25,65,0,65.00
10/21/2004,21:11,1033.25,1033.25,1033.00,1033.25,101,2,103.00
10/21/2004,21:13,1033.25,1033.25,1033.25,1033.25,4,0,4.00
10/21/2004,21:14,1033.25,1033.25,1033.25,1033.25,3,0,3.00
10/21/2004,21:15,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/21/2004,21:16,1033.25,1033.25,1033.25,1033.25,44,0,44.00
10/21/2004,21:21,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/21/2004,21:22,1033.00,1033.25,1033.00,1033.25,47,2,49.00
10/21/2004,21:23,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/21/2004,21:24,1033.25,1033.25,1033.25,1033.25,10,0,10.00
10/21/2004,21:25,1033.25,1033.25,1033.25,1033.25,80,0,80.00
10/21/2004,21:27,1033.25,1033.25,1033.25,1033.25,5,0,5.00
10/21/2004,21:28,1033.25,1033.25,1033.25,1033.25,17,0,17.00
10/21/2004,21:30,1033.25,1033.25,1033.25,1033.25,5,0,5.00
10/21/2004,21:34,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/21/2004,21:36,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/21/2004,21:37,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/21/2004,21:38,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/21/2004,21:41,1033.25,1033.25,1033.25,1033.25,20,0,20.00
10/21/2004,21:42,1033.50,1033.50,1033.50,1033.50,4,0,4.00
10/21/2004,21:43,1033.50,1033.50,1033.50,1033.50,4,0,4.00
10/21/2004,21:44,1033.50,1033.50,1033.50,1033.50,22,0,22.00
10/21/2004,21:45,1033.50,1033.75,1033.50,1033.50,59,7,66.00
10/21/2004,21:46,1033.50,1033.75,1033.25,1033.50,1,3,4.00
10/21/2004,21:55,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/21/2004,21:56,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/21/2004,22:01,1033.50,1033.75,1033.50,1033.50,10,13,23.00
10/21/2004,22:02,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/21/2004,22:09,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/21/2004,22:16,1033.50,1033.50,1033.50,1033.50,0,31,31.00
10/21/2004,22:21,1033.50,1033.50,1033.50,1033.50,0,2,2.00
10/21/2004,22:26,1033.25,1033.50,1033.25,1033.50,1,1,2.00
10/21/2004,22:27,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/21/2004,22:29,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/21/2004,22:30,1033.50,1033.50,1033.50,1033.50,13,0,13.00
10/21/2004,22:31,1033.50,1033.50,1033.50,1033.50,3,0,3.00
10/21/2004,22:32,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/21/2004,22:37,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/21/2004,22:39,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/21/2004,22:41,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/21/2004,22:47,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/21/2004,22:48,1033.50,1033.50,1033.50,1033.50,0,126,126.00
10/21/2004,22:49,1033.50,1033.50,1033.50,1033.50,0,2,2.00
10/21/2004,22:51,1033.75,1033.75,1033.75,1033.75,2,0,2.00
10/21/2004,22:53,1033.50,1033.50,1033.50,1033.50,0,5,5.00
10/21/2004,22:54,1033.50,1033.50,1033.50,1033.50,0,19,19.00
10/21/2004,22:55,1033.50,1033.50,1033.50,1033.50,0,25,25.00
10/21/2004,22:56,1033.50,1033.50,1033.50,1033.50,0,36,36.00
10/21/2004,22:58,1033.50,1033.50,1033.50,1033.50,0,7,7.00
10/21/2004,22:59,1033.50,1033.50,1033.50,1033.50,0,8,8.00
10/21/2004,23:06,1033.25,1033.25,1033.25,1033.25,0,54,54.00
10/21/2004,23:07,1033.25,1033.25,1033.25,1033.25,0,10,10.00
10/21/2004,23:08,1033.25,1033.50,1033.25,1033.50,66,5,71.00
10/21/2004,23:09,1033.50,1033.75,1033.50,1033.50,18,8,26.00
10/21/2004,23:10,1033.75,1033.75,1033.50,1033.50,1,1,2.00
10/21/2004,23:11,1033.25,1033.50,1033.25,1033.50,5,1,6.00
10/21/2004,23:12,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/21/2004,23:17,1033.50,1033.50,1033.50,1033.50,0,7,7.00
10/21/2004,23:18,1033.25,1033.25,1033.25,1033.25,0,7,7.00
10/21/2004,23:19,1033.25,1033.25,1033.25,1033.25,0,9,9.00
10/21/2004,23:22,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/21/2004,23:24,1033.00,1033.00,1033.00,1033.00,0,5,5.00
10/21/2004,23:28,1033.25,1033.50,1033.25,1033.50,7,1,8.00
10/21/2004,23:29,1033.25,1033.25,1032.75,1032.75,1,62,63.00
10/21/2004,23:30,1033.00,1033.00,1033.00,1033.00,4,0,4.00
10/21/2004,23:31,1033.00,1033.25,1033.00,1033.00,4,2,6.00
10/21/2004,23:33,1033.00,1033.25,1033.00,1033.25,8,8,16.00
10/21/2004,23:34,1033.00,1033.00,1033.00,1033.00,0,27,27.00
10/21/2004,23:38,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/21/2004,23:39,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/21/2004,23:40,1033.00,1033.25,1033.00,1033.25,2,21,23.00
10/21/2004,23:41,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/21/2004,23:43,1033.00,1033.00,1033.00,1033.00,0,25,25.00
10/21/2004,23:44,1033.00,1033.00,1033.00,1033.00,0,4,4.00
10/21/2004,23:45,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/21/2004,23:47,1033.00,1033.00,1033.00,1033.00,0,20,20.00
10/21/2004,23:51,1033.25,1033.25,1033.25,1033.25,6,0,6.00
10/21/2004,23:55,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/21/2004,23:56,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/22/2004,00:03,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/22/2004,00:04,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/22/2004,00:05,1033.50,1033.50,1033.50,1033.50,3,0,3.00
10/22/2004,00:06,1033.25,1033.25,1033.25,1033.25,0,11,11.00
10/22/2004,00:13,1033.00,1033.25,1033.00,1033.25,36,5,41.00
10/22/2004,00:14,1033.50,1033.75,1033.50,1033.75,19,0,19.00
10/22/2004,00:16,1033.75,1033.75,1033.75,1033.75,1,0,1.00
10/22/2004,00:17,1033.50,1033.50,1033.50,1033.50,0,11,11.00
10/22/2004,00:18,1033.50,1033.50,1033.50,1033.50,0,4,4.00
10/22/2004,00:19,1033.25,1033.50,1033.25,1033.25,1,8,9.00
10/22/2004,00:24,1033.50,1033.50,1033.50,1033.50,5,0,5.00
10/22/2004,00:26,1033.50,1033.50,1033.50,1033.50,5,0,5.00
10/22/2004,00:28,1033.50,1033.50,1033.50,1033.50,49,0,49.00
10/22/2004,00:29,1033.50,1033.50,1033.25,1033.25,1,11,12.00
10/22/2004,00:32,1033.25,1033.25,1033.25,1033.25,0,5,5.00
10/22/2004,00:33,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/22/2004,00:34,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/22/2004,00:35,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/22/2004,00:36,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/22/2004,00:38,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/22/2004,00:39,1033.00,1033.00,1033.00,1033.00,0,25,25.00
10/22/2004,00:40,1032.75,1032.75,1032.50,1032.50,1,184,185.00
10/22/2004,00:41,1032.50,1032.50,1032.50,1032.50,0,6,6.00
10/22/2004,00:43,1032.50,1032.75,1032.50,1032.75,5,1,6.00
10/22/2004,00:44,1032.50,1032.75,1032.50,1032.75,1,1,2.00
10/22/2004,00:45,1032.75,1032.75,1032.75,1032.75,2,0,2.00
10/22/2004,00:47,1032.75,1032.75,1032.75,1032.75,2,0,2.00
10/22/2004,00:50,1032.50,1032.75,1032.50,1032.75,2,2,4.00
10/22/2004,00:52,1032.75,1032.75,1032.75,1032.75,4,0,4.00
10/22/2004,00:53,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/22/2004,00:54,1032.50,1032.50,1032.50,1032.50,0,2,2.00
10/22/2004,00:59,1032.50,1032.75,1032.50,1032.75,10,35,45.00
10/22/2004,01:00,1032.50,1032.50,1032.50,1032.50,0,91,91.00
10/22/2004,01:01,1032.25,1032.25,1032.25,1032.25,0,3,3.00
10/22/2004,01:02,1032.25,1032.25,1032.25,1032.25,0,3,3.00
10/22/2004,01:03,1032.25,1032.25,1032.25,1032.25,0,3,3.00
10/22/2004,01:08,1032.50,1032.50,1032.50,1032.50,3,0,3.00
10/22/2004,01:10,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/22/2004,01:11,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/22/2004,01:12,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/22/2004,01:13,1032.50,1032.50,1032.25,1032.25,3,2,5.00
10/22/2004,01:14,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/22/2004,01:15,1032.50,1032.50,1032.50,1032.50,5,0,5.00
10/22/2004,01:16,1032.50,1032.50,1032.25,1032.25,2,4,6.00
10/22/2004,01:17,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/22/2004,01:19,1032.25,1032.25,1032.25,1032.25,0,5,5.00
10/22/2004,01:20,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/22/2004,01:21,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/22/2004,01:22,1032.25,1032.25,1032.25,1032.25,0,53,53.00
10/22/2004,01:23,1032.25,1032.25,1032.00,1032.00,0,180,180.00
10/22/2004,01:24,1032.00,1032.00,1032.00,1032.00,0,18,18.00
10/22/2004,01:25,1032.00,1032.00,1032.00,1032.00,0,8,8.00
10/22/2004,01:26,1032.00,1032.00,1032.00,1032.00,0,9,9.00
10/22/2004,01:28,1032.00,1032.00,1031.75,1031.75,0,52,52.00
10/22/2004,01:29,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/22/2004,01:30,1031.75,1031.75,1031.50,1031.50,4,6,10.00
10/22/2004,01:31,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/22/2004,01:34,1031.50,1031.50,1031.50,1031.50,0,13,13.00
10/22/2004,01:35,1031.75,1031.75,1031.75,1031.75,34,0,34.00
10/22/2004,01:36,1031.75,1031.75,1031.75,1031.75,60,0,60.00
10/22/2004,01:38,1032.00,1032.25,1032.00,1032.25,82,0,82.00
10/22/2004,01:39,1032.25,1032.25,1032.00,1032.00,25,62,87.00
10/22/2004,01:40,1032.00,1032.00,1032.00,1032.00,0,59,59.00
10/22/2004,01:42,1032.00,1032.00,1031.75,1031.75,0,5,5.00
10/22/2004,01:43,1031.75,1032.00,1031.75,1032.00,6,8,14.00
10/22/2004,01:45,1032.00,1032.00,1032.00,1032.00,25,0,25.00
10/22/2004,01:46,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/22/2004,01:48,1032.25,1032.25,1032.25,1032.25,7,0,7.00
10/22/2004,01:49,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/22/2004,01:50,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/22/2004,01:51,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/22/2004,01:52,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/22/2004,01:53,1032.25,1032.25,1032.25,1032.25,8,0,8.00
10/22/2004,01:55,1032.00,1032.00,1032.00,1032.00,0,25,25.00
10/22/2004,01:56,1032.00,1032.00,1031.75,1032.00,20,24,44.00
10/22/2004,01:57,1032.25,1032.25,1032.00,1032.00,5,31,36.00
10/22/2004,01:58,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/22/2004,01:59,1032.00,1032.00,1031.75,1032.00,1,19,20.00
10/22/2004,02:00,1032.00,1032.00,1032.00,1032.00,31,0,31.00
10/22/2004,02:01,1032.00,1032.00,1032.00,1032.00,133,0,133.00
10/22/2004,02:02,1032.00,1032.00,1032.00,1032.00,74,0,74.00
10/22/2004,02:03,1032.00,1032.00,1031.50,1031.50,50,100,150.00
10/22/2004,02:04,1031.50,1031.50,1031.50,1031.50,0,68,68.00
10/22/2004,02:05,1031.50,1031.50,1031.50,1031.50,0,33,33.00
10/22/2004,02:06,1031.50,1031.75,1031.50,1031.75,15,71,86.00
10/22/2004,02:07,1031.50,1031.75,1031.50,1031.75,38,24,62.00
10/22/2004,02:08,1031.75,1031.75,1031.50,1031.75,139,9,148.00
10/22/2004,02:09,1031.75,1032.00,1031.75,1032.00,45,0,45.00
10/22/2004,02:10,1031.75,1032.00,1031.75,1031.75,2,11,13.00
10/22/2004,02:11,1032.00,1032.00,1032.00,1032.00,13,0,13.00
10/22/2004,02:12,1032.00,1032.00,1032.00,1032.00,26,0,26.00
10/22/2004,02:13,1032.00,1032.00,1031.50,1031.50,15,88,103.00
10/22/2004,02:14,1031.50,1031.50,1031.50,1031.50,0,42,42.00
10/22/2004,02:15,1031.25,1031.25,1031.00,1031.00,13,108,121.00
10/22/2004,02:16,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/22/2004,02:17,1031.00,1031.00,1031.00,1031.00,0,88,88.00
10/22/2004,02:18,1031.00,1031.25,1031.00,1031.00,2,64,66.00
10/22/2004,02:19,1031.00,1031.00,1030.75,1030.75,0,41,41.00
10/22/2004,02:20,1031.00,1031.00,1031.00,1031.00,62,0,62.00
10/22/2004,02:21,1030.75,1030.75,1030.75,1030.75,0,2,2.00
10/22/2004,02:22,1031.00,1031.25,1031.00,1031.25,31,0,31.00
10/22/2004,02:23,1031.00,1031.00,1031.00,1031.00,0,32,32.00
10/22/2004,02:24,1031.00,1031.25,1031.00,1031.25,42,1,43.00
10/22/2004,02:25,1031.25,1031.50,1031.25,1031.50,35,0,35.00
10/22/2004,02:26,1031.50,1031.50,1031.50,1031.50,8,0,8.00
10/22/2004,02:27,1031.75,1031.75,1031.50,1031.50,37,9,46.00
10/22/2004,02:28,1031.50,1031.50,1031.50,1031.50,0,6,6.00
10/22/2004,02:29,1031.50,1031.75,1031.50,1031.75,15,10,25.00
10/22/2004,02:30,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/22/2004,02:31,1031.75,1032.00,1031.75,1031.75,1,45,46.00
10/22/2004,02:32,1031.75,1031.75,1031.50,1031.75,1,25,26.00
10/22/2004,02:33,1031.75,1031.75,1031.50,1031.75,20,45,65.00
10/22/2004,02:34,1032.00,1032.00,1032.00,1032.00,65,0,65.00
10/22/2004,02:35,1032.00,1032.25,1032.00,1032.25,213,0,213.00
10/22/2004,02:36,1032.25,1032.75,1032.25,1032.50,95,131,226.00
10/22/2004,02:37,1032.50,1032.75,1032.50,1032.75,2,19,21.00
10/22/2004,02:38,1032.50,1032.50,1032.50,1032.50,0,93,93.00
10/22/2004,02:39,1032.25,1032.50,1032.25,1032.50,20,3,23.00
10/22/2004,02:40,1032.25,1032.25,1031.75,1032.00,25,166,191.00
10/22/2004,02:41,1032.00,1032.00,1031.50,1032.00,26,63,89.00
10/22/2004,02:42,1031.75,1032.00,1031.75,1032.00,2,1,3.00
10/22/2004,02:43,1031.75,1032.25,1031.75,1032.25,27,2,29.00
10/22/2004,02:44,1032.00,1032.25,1032.00,1032.00,7,11,18.00
10/22/2004,02:45,1032.25,1032.25,1032.25,1032.25,7,0,7.00
10/22/2004,02:46,1032.00,1032.25,1032.00,1032.25,5,15,20.00
10/22/2004,02:47,1032.00,1032.25,1032.00,1032.00,1,4,5.00
10/22/2004,02:48,1032.00,1032.00,1031.75,1031.75,0,106,106.00
10/22/2004,02:49,1031.75,1032.00,1031.50,1031.50,1,59,60.00
10/22/2004,02:50,1031.50,1031.75,1031.50,1031.75,1,93,94.00
10/22/2004,02:51,1031.75,1031.75,1031.75,1031.75,4,0,4.00
10/22/2004,02:52,1031.75,1031.75,1031.75,1031.75,45,0,45.00
10/22/2004,02:53,1031.75,1032.00,1031.75,1032.00,60,0,60.00
10/22/2004,02:55,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/22/2004,02:56,1031.75,1031.75,1031.75,1031.75,0,4,4.00
10/22/2004,02:57,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/22/2004,02:58,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/22/2004,02:59,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/22/2004,03:01,1032.00,1032.00,1032.00,1032.00,36,0,36.00
10/22/2004,03:02,1032.00,1032.25,1032.00,1032.00,19,8,27.00
10/22/2004,03:03,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/22/2004,03:06,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/22/2004,03:07,1032.00,1032.00,1032.00,1032.00,21,0,21.00
10/22/2004,03:08,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/22/2004,03:09,1032.25,1032.25,1032.25,1032.25,75,0,75.00
10/22/2004,03:10,1032.25,1032.75,1032.25,1032.25,82,23,105.00
10/22/2004,03:11,1032.25,1032.25,1032.25,1032.25,0,13,13.00
10/22/2004,03:12,1032.25,1032.50,1032.25,1032.25,3,16,19.00
10/22/2004,03:13,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/22/2004,03:14,1032.50,1032.50,1032.25,1032.50,103,9,112.00
10/22/2004,03:15,1032.50,1032.50,1032.50,1032.50,23,0,23.00
10/22/2004,03:16,1032.75,1032.75,1032.75,1032.75,2,0,2.00
10/22/2004,03:17,1032.50,1032.50,1032.25,1032.25,2,9,11.00
10/22/2004,03:18,1032.25,1032.25,1032.25,1032.25,0,70,70.00
10/22/2004,03:19,1032.25,1032.25,1032.00,1032.00,1,80,81.00
10/22/2004,03:21,1032.25,1032.25,1032.00,1032.00,10,1,11.00
10/22/2004,03:23,1032.25,1032.25,1032.25,1032.25,101,0,101.00
10/22/2004,03:24,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/22/2004,03:25,1032.25,1032.25,1032.25,1032.25,50,0,50.00
10/22/2004,03:26,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/22/2004,03:27,1032.25,1032.25,1032.00,1032.00,5,135,140.00
10/22/2004,03:29,1032.00,1032.00,1031.75,1031.75,0,16,16.00
10/22/2004,03:30,1032.00,1032.00,1031.75,1031.75,30,6,36.00
10/22/2004,03:31,1031.75,1032.00,1031.50,1031.75,96,89,185.00
10/22/2004,03:32,1031.75,1032.00,1031.75,1032.00,27,0,27.00
10/22/2004,03:34,1031.75,1031.75,1031.75,1031.75,0,17,17.00
10/22/2004,03:35,1031.75,1031.75,1031.75,1031.75,0,17,17.00
10/22/2004,03:36,1031.75,1031.75,1031.50,1031.50,14,15,29.00
10/22/2004,03:37,1031.75,1031.75,1031.75,1031.75,27,0,27.00
10/22/2004,03:39,1031.75,1032.00,1031.75,1031.75,3,1,4.00
10/22/2004,03:40,1032.00,1032.00,1032.00,1032.00,37,0,37.00
10/22/2004,03:41,1032.00,1032.00,1031.75,1031.75,1,14,15.00
10/22/2004,03:42,1031.75,1032.00,1031.75,1032.00,9,30,39.00
10/22/2004,03:44,1031.75,1031.75,1031.75,1031.75,0,9,9.00
10/22/2004,03:45,1032.00,1032.00,1032.00,1032.00,7,0,7.00
10/22/2004,03:46,1031.75,1031.75,1031.50,1031.50,0,150,150.00
10/22/2004,03:47,1031.25,1031.25,1031.25,1031.25,0,59,59.00
10/22/2004,03:48,1031.25,1031.25,1031.25,1031.25,0,66,66.00
10/22/2004,03:49,1031.25,1031.25,1031.25,1031.25,0,7,7.00
10/22/2004,03:50,1031.25,1031.25,1031.25,1031.25,0,20,20.00
10/22/2004,03:51,1031.25,1031.25,1031.25,1031.25,0,7,7.00
10/22/2004,03:52,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/22/2004,03:53,1031.25,1031.25,1031.00,1031.00,0,7,7.00
10/22/2004,03:54,1031.00,1031.00,1031.00,1031.00,0,5,5.00
10/22/2004,03:55,1031.00,1031.25,1030.75,1031.25,40,77,117.00
10/22/2004,03:56,1031.00,1031.25,1031.00,1031.25,7,1,8.00
10/22/2004,03:57,1031.25,1031.25,1031.00,1031.25,21,4,25.00
10/22/2004,03:58,1031.50,1031.50,1031.50,1031.50,90,0,90.00
10/22/2004,03:59,1031.50,1031.50,1031.50,1031.50,24,0,24.00
10/22/2004,04:00,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/22/2004,04:01,1031.50,1031.50,1031.25,1031.25,2,31,33.00
10/22/2004,04:02,1031.25,1031.25,1031.25,1031.25,0,25,25.00
10/22/2004,04:03,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/22/2004,04:04,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/22/2004,04:05,1031.25,1031.25,1031.25,1031.25,0,5,5.00
10/22/2004,04:10,1031.50,1031.50,1031.50,1031.50,24,0,24.00
10/22/2004,04:11,1031.50,1031.75,1031.50,1031.75,18,0,18.00
10/22/2004,04:14,1031.50,1031.50,1031.50,1031.50,0,11,11.00
10/22/2004,04:15,1031.50,1031.50,1031.50,1031.50,0,7,7.00
10/22/2004,04:16,1031.75,1031.75,1031.75,1031.75,59,0,59.00
10/22/2004,04:17,1032.00,1032.00,1031.75,1032.00,51,2,53.00
10/22/2004,04:18,1032.00,1032.00,1032.00,1032.00,7,0,7.00
10/22/2004,04:19,1032.00,1032.00,1032.00,1032.00,8,0,8.00
10/22/2004,04:20,1031.75,1032.00,1031.75,1032.00,1,25,26.00
10/22/2004,04:21,1031.50,1031.75,1031.50,1031.75,9,5,14.00
10/22/2004,04:22,1031.50,1031.50,1031.50,1031.50,0,23,23.00
10/22/2004,04:23,1031.50,1031.50,1031.50,1031.50,0,31,31.00
10/22/2004,04:25,1031.50,1031.75,1031.25,1031.75,73,14,87.00
10/22/2004,04:28,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/22/2004,04:29,1031.75,1031.75,1031.75,1031.75,36,0,36.00
10/22/2004,04:30,1031.75,1031.75,1031.75,1031.75,32,0,32.00
10/22/2004,04:31,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/22/2004,04:33,1031.50,1031.50,1031.50,1031.50,0,100,100.00
10/22/2004,04:34,1031.50,1031.50,1031.50,1031.50,0,5,5.00
10/22/2004,04:35,1031.50,1031.75,1031.25,1031.75,68,4,72.00
10/22/2004,04:36,1031.75,1031.75,1031.75,1031.75,8,0,8.00
10/22/2004,04:37,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/22/2004,04:38,1031.75,1031.75,1031.75,1031.75,8,0,8.00
10/22/2004,04:41,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/22/2004,04:43,1031.75,1031.75,1031.75,1031.75,4,0,4.00
10/22/2004,04:45,1031.75,1031.75,1031.75,1031.75,30,0,30.00
10/22/2004,04:46,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/22/2004,04:49,1031.50,1031.50,1031.50,1031.50,0,231,231.00
10/22/2004,04:50,1031.50,1031.50,1031.50,1031.50,0,14,14.00
10/22/2004,04:51,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/22/2004,04:52,1031.50,1031.50,1031.50,1031.50,0,12,12.00
10/22/2004,04:54,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/22/2004,04:55,1031.25,1031.25,1031.25,1031.25,0,31,31.00
10/22/2004,04:56,1031.50,1031.50,1031.25,1031.50,30,1,31.00
10/22/2004,04:57,1031.25,1031.25,1031.00,1031.00,0,28,28.00
10/22/2004,04:58,1031.00,1031.25,1031.00,1031.25,4,1,5.00
10/22/2004,05:00,1031.25,1031.25,1031.25,1031.25,11,0,11.00
10/22/2004,05:01,1031.25,1031.25,1031.25,1031.25,2,0,2.00
10/22/2004,05:02,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/22/2004,05:03,1031.50,1031.50,1031.50,1031.50,2,0,2.00
10/22/2004,05:04,1031.50,1031.50,1031.50,1031.50,24,0,24.00
10/22/2004,05:05,1031.75,1031.75,1031.75,1031.75,27,0,27.00
10/22/2004,05:07,1031.25,1031.25,1031.25,1031.25,0,5,5.00
10/22/2004,05:08,1031.25,1031.25,1031.25,1031.25,0,45,45.00
10/22/2004,05:09,1031.25,1031.25,1031.25,1031.25,0,7,7.00
10/22/2004,05:10,1031.25,1031.25,1031.00,1031.00,0,7,7.00
10/22/2004,05:12,1031.25,1031.50,1031.25,1031.50,4,0,4.00
10/22/2004,05:15,1031.50,1031.50,1031.50,1031.50,57,0,57.00
10/22/2004,05:16,1031.50,1031.50,1031.50,1031.50,14,0,14.00
10/22/2004,05:17,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/22/2004,05:18,1031.75,1032.00,1031.75,1032.00,37,0,37.00
10/22/2004,05:20,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/22/2004,05:21,1031.75,1031.75,1031.75,1031.75,0,10,10.00
10/22/2004,05:23,1031.75,1031.75,1031.75,1031.75,0,4,4.00
10/22/2004,05:24,1031.75,1031.75,1031.75,1031.75,0,6,6.00
10/22/2004,05:25,1031.75,1031.75,1031.75,1031.75,0,23,23.00
10/22/2004,05:26,1032.00,1032.00,1031.75,1031.75,10,2,12.00
10/22/2004,05:28,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/22/2004,05:30,1031.75,1031.75,1031.75,1031.75,0,5,5.00
10/22/2004,05:31,1031.75,1031.75,1031.75,1031.75,0,5,5.00
10/22/2004,05:33,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/22/2004,05:34,1031.75,1032.00,1031.75,1032.00,32,17,49.00
10/22/2004,05:35,1032.00,1032.00,1032.00,1032.00,13,0,13.00
10/22/2004,05:36,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/22/2004,05:37,1032.00,1032.00,1032.00,1032.00,29,0,29.00
10/22/2004,05:38,1032.00,1032.00,1032.00,1032.00,9,0,9.00
10/22/2004,05:39,1032.25,1032.25,1032.00,1032.00,10,1,11.00
10/22/2004,05:41,1032.25,1032.25,1032.00,1032.00,1,29,30.00
10/22/2004,05:43,1032.00,1032.00,1032.00,1032.00,0,26,26.00
10/22/2004,05:44,1032.25,1032.50,1032.25,1032.25,53,1,54.00
10/22/2004,05:45,1032.25,1032.50,1032.25,1032.50,1,2,3.00
10/22/2004,05:46,1032.25,1032.25,1032.25,1032.25,0,17,17.00
10/22/2004,05:47,1032.25,1032.50,1032.00,1032.25,86,71,157.00
10/22/2004,05:49,1032.25,1032.25,1032.00,1032.00,9,30,39.00
10/22/2004,05:50,1032.00,1032.00,1032.00,1032.00,0,40,40.00
10/22/2004,05:51,1032.00,1032.00,1032.00,1032.00,0,9,9.00
10/22/2004,05:52,1032.00,1032.00,1032.00,1032.00,0,12,12.00
10/22/2004,05:53,1031.75,1031.75,1031.50,1031.50,0,104,104.00
10/22/2004,05:54,1031.50,1031.75,1031.50,1031.75,10,5,15.00
10/22/2004,05:55,1031.75,1031.75,1031.75,1031.75,13,0,13.00
10/22/2004,05:56,1031.75,1031.75,1031.75,1031.75,37,0,37.00
10/22/2004,05:58,1031.75,1031.75,1031.75,1031.75,5,0,5.00
10/22/2004,05:59,1031.75,1031.75,1031.75,1031.75,3,0,3.00
10/22/2004,06:00,1031.50,1031.50,1031.50,1031.50,0,3,3.00
10/22/2004,06:01,1031.75,1032.25,1031.75,1032.25,61,0,61.00
10/22/2004,06:03,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/22/2004,06:04,1032.25,1032.25,1032.25,1032.25,15,0,15.00
10/22/2004,06:05,1032.00,1032.25,1032.00,1032.25,5,2,7.00
10/22/2004,06:06,1032.25,1032.25,1032.25,1032.25,9,0,9.00
10/22/2004,06:07,1032.25,1032.25,1032.25,1032.25,8,0,8.00
10/22/2004,06:08,1032.25,1032.25,1032.25,1032.25,45,0,45.00
10/22/2004,06:09,1032.25,1032.25,1032.25,1032.25,41,0,41.00
10/22/2004,06:10,1032.25,1032.25,1032.25,1032.25,53,0,53.00
10/22/2004,06:11,1032.25,1032.50,1032.25,1032.25,21,26,47.00
10/22/2004,06:12,1032.25,1032.50,1032.25,1032.25,2,61,63.00
10/22/2004,06:13,1032.25,1032.25,1032.25,1032.25,0,17,17.00
10/22/2004,06:14,1032.25,1032.25,1032.00,1032.25,9,142,151.00
10/22/2004,06:16,1032.50,1032.50,1032.25,1032.50,2,5,7.00
10/22/2004,06:17,1032.50,1032.50,1032.50,1032.50,7,0,7.00
10/22/2004,06:18,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/22/2004,06:19,1032.50,1032.50,1032.25,1032.25,1,50,51.00
10/22/2004,06:20,1032.25,1032.50,1032.25,1032.25,1,11,12.00
10/22/2004,06:21,1032.50,1032.50,1032.50,1032.50,143,0,143.00
10/22/2004,06:22,1032.50,1032.50,1032.50,1032.50,58,0,58.00
10/22/2004,06:23,1032.75,1032.75,1032.75,1032.75,2,0,2.00
10/22/2004,06:24,1032.75,1032.75,1032.75,1032.75,4,0,4.00
10/22/2004,06:26,1032.50,1032.50,1032.50,1032.50,0,22,22.00
10/22/2004,06:27,1032.75,1032.75,1032.50,1032.50,1,3,4.00
10/22/2004,06:28,1032.75,1032.75,1032.50,1032.50,1,13,14.00
10/22/2004,06:29,1032.50,1032.50,1032.25,1032.50,42,87,129.00
10/22/2004,06:30,1032.25,1032.25,1032.25,1032.25,0,12,12.00
10/22/2004,06:31,1032.25,1032.25,1032.25,1032.25,0,21,21.00
10/22/2004,06:32,1032.50,1032.50,1032.25,1032.50,3,1,4.00
10/22/2004,06:33,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/22/2004,06:34,1032.50,1032.50,1032.25,1032.25,40,2,42.00
10/22/2004,06:35,1032.25,1032.25,1032.25,1032.25,0,109,109.00
10/22/2004,06:36,1032.25,1032.25,1032.00,1032.00,0,21,21.00
10/22/2004,06:37,1032.00,1032.00,1032.00,1032.00,0,3,3.00
10/22/2004,06:38,1032.00,1032.25,1032.00,1032.25,24,2,26.00
10/22/2004,06:39,1032.25,1032.25,1032.25,1032.25,6,0,6.00
10/22/2004,06:40,1032.25,1032.25,1032.25,1032.25,10,0,10.00
10/22/2004,06:41,1032.25,1032.50,1032.25,1032.25,4,18,22.00
10/22/2004,06:42,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/22/2004,06:43,1032.00,1032.00,1032.00,1032.00,0,52,52.00
10/22/2004,06:44,1032.00,1032.00,1032.00,1032.00,0,5,5.00
10/22/2004,06:45,1031.75,1032.00,1031.75,1032.00,4,1,5.00
10/22/2004,06:46,1031.75,1032.00,1031.75,1032.00,3,3,6.00
10/22/2004,06:47,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/22/2004,06:48,1032.00,1032.00,1032.00,1032.00,20,0,20.00
10/22/2004,06:49,1032.00,1032.00,1032.00,1032.00,30,0,30.00
10/22/2004,06:50,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/22/2004,06:51,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/22/2004,06:52,1031.75,1031.75,1031.75,1031.75,0,15,15.00
10/22/2004,06:54,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/22/2004,06:55,1032.00,1032.00,1032.00,1032.00,12,0,12.00
10/22/2004,06:56,1032.00,1032.00,1032.00,1032.00,26,0,26.00
10/22/2004,06:57,1032.00,1032.00,1032.00,1032.00,10,0,10.00
10/22/2004,06:58,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/22/2004,06:59,1032.25,1032.25,1032.25,1032.25,6,0,6.00
10/22/2004,07:00,1032.00,1032.00,1032.00,1032.00,0,30,30.00
10/22/2004,07:01,1032.25,1032.25,1032.00,1032.00,32,91,123.00
10/22/2004,07:02,1032.25,1032.25,1032.00,1032.25,27,11,38.00
10/22/2004,07:03,1032.25,1032.25,1032.25,1032.25,28,0,28.00
10/22/2004,07:04,1032.25,1032.25,1032.00,1032.00,4,3,7.00
10/22/2004,07:05,1032.25,1032.25,1032.00,1032.00,6,1,7.00
10/22/2004,07:06,1032.25,1032.50,1032.25,1032.50,33,1,34.00
10/22/2004,07:07,1032.50,1032.50,1032.50,1032.50,3,0,3.00
10/22/2004,07:08,1032.50,1032.50,1032.25,1032.50,2,10,12.00
10/22/2004,07:09,1032.50,1032.50,1032.25,1032.25,5,16,21.00
10/22/2004,07:10,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/22/2004,07:11,1032.25,1032.50,1032.25,1032.50,1,4,5.00
10/22/2004,07:13,1032.25,1032.50,1032.25,1032.25,8,5,13.00
10/22/2004,07:14,1032.25,1032.50,1032.25,1032.50,2,4,6.00
10/22/2004,07:15,1032.50,1032.50,1032.50,1032.50,15,0,15.00
10/22/2004,07:16,1032.50,1032.50,1032.50,1032.50,5,0,5.00
10/22/2004,07:17,1032.50,1032.50,1032.25,1032.25,6,4,10.00
10/22/2004,07:18,1032.25,1032.50,1032.25,1032.50,1,5,6.00
10/22/2004,07:19,1032.25,1032.25,1032.25,1032.25,0,21,21.00
10/22/2004,07:20,1032.50,1032.75,1032.25,1032.50,103,17,120.00
10/22/2004,07:21,1032.50,1032.75,1032.50,1032.75,1,49,50.00
10/22/2004,07:22,1032.75,1032.75,1032.50,1032.50,7,31,38.00
10/22/2004,07:23,1032.75,1032.75,1032.50,1032.75,9,27,36.00
10/22/2004,07:24,1032.75,1033.25,1032.75,1033.25,548,1,549.00
10/22/2004,07:25,1033.25,1033.50,1033.00,1033.25,153,23,176.00
10/22/2004,07:26,1033.25,1033.25,1033.25,1033.25,0,62,62.00
10/22/2004,07:27,1033.25,1033.25,1032.75,1033.00,53,88,141.00
10/22/2004,07:28,1033.00,1033.00,1033.00,1033.00,99,0,99.00
10/22/2004,07:29,1033.25,1033.25,1033.25,1033.25,25,0,25.00
10/22/2004,07:30,1033.25,1033.25,1033.00,1033.00,2,2,4.00
10/22/2004,07:31,1033.00,1033.00,1033.00,1033.00,0,110,110.00
10/22/2004,07:32,1033.00,1033.00,1033.00,1033.00,0,5,5.00
10/22/2004,07:33,1033.00,1033.00,1032.75,1032.75,0,106,106.00
10/22/2004,07:34,1032.75,1033.50,1032.75,1033.25,435,124,559.00
10/22/2004,07:35,1033.25,1033.75,1033.25,1033.75,831,55,886.00
10/22/2004,07:36,1033.75,1034.00,1033.75,1033.75,291,269,560.00
10/22/2004,07:37,1034.00,1034.00,1033.75,1033.75,3,153,156.00
10/22/2004,07:38,1034.00,1034.00,1033.75,1033.75,327,2,329.00
10/22/2004,07:39,1033.75,1034.00,1033.75,1033.75,1,22,23.00
10/22/2004,07:40,1033.75,1034.00,1033.75,1034.00,26,25,51.00
10/22/2004,07:41,1034.00,1034.25,1033.75,1034.00,207,123,330.00
10/22/2004,07:42,1034.00,1034.50,1034.00,1034.25,962,73,1035.00
10/22/2004,07:43,1034.50,1034.50,1034.00,1034.25,189,220,409.00
10/22/2004,07:44,1034.25,1034.50,1034.25,1034.25,3,98,101.00
10/22/2004,07:45,1034.25,1034.25,1034.25,1034.25,0,8,8.00
10/22/2004,07:46,1034.50,1034.50,1034.25,1034.25,5,23,28.00
10/22/2004,07:47,1034.50,1034.75,1034.25,1034.50,383,20,403.00
10/22/2004,07:48,1034.50,1034.75,1034.50,1034.75,11,282,293.00
10/22/2004,07:49,1034.75,1034.75,1034.50,1034.50,87,28,115.00
10/22/2004,07:50,1034.75,1034.75,1034.50,1034.75,107,1,108.00
10/22/2004,07:51,1034.50,1035.00,1034.50,1034.50,166,134,300.00
10/22/2004,07:52,1034.50,1034.75,1034.50,1034.75,79,3,82.00
10/22/2004,07:53,1034.75,1034.75,1034.50,1034.75,189,2,191.00
10/22/2004,07:54,1034.50,1035.00,1034.50,1034.75,108,83,191.00
10/22/2004,07:55,1034.50,1034.75,1034.50,1034.75,216,64,280.00
10/22/2004,07:56,1034.75,1035.00,1034.75,1035.00,125,1,126.00
10/22/2004,07:57,1035.00,1035.00,1034.75,1034.75,317,370,687.00
10/22/2004,07:58,1034.75,1034.75,1034.25,1034.25,214,236,450.00
10/22/2004,07:59,1034.50,1034.50,1034.25,1034.25,296,131,427.00
10/22/2004,08:00,1034.25,1034.50,1034.25,1034.50,220,538,758.00
10/22/2004,08:01,1034.50,1034.50,1034.25,1034.25,6,16,22.00
10/22/2004,08:02,1034.25,1034.25,1034.25,1034.25,0,6,6.00
10/22/2004,08:03,1034.50,1034.50,1034.00,1034.00,7,287,294.00
10/22/2004,08:04,1034.00,1034.25,1034.00,1034.00,92,37,129.00
10/22/2004,08:05,1034.25,1034.25,1034.00,1034.25,238,65,303.00
10/22/2004,08:06,1034.25,1034.50,1034.25,1034.25,192,36,228.00
10/22/2004,08:07,1034.25,1034.25,1034.00,1034.00,30,81,111.00
10/22/2004,08:08,1034.00,1034.25,1034.00,1034.00,20,162,182.00
10/22/2004,08:09,1034.25,1034.25,1034.00,1034.00,4,95,99.00
10/22/2004,08:10,1034.00,1034.25,1034.00,1034.00,2,53,55.00
10/22/2004,08:11,1034.00,1034.00,1034.00,1034.00,0,9,9.00
10/22/2004,08:12,1034.00,1034.00,1033.75,1034.00,75,130,205.00
10/22/2004,08:13,1034.00,1034.00,1033.75,1034.00,173,64,237.00
10/22/2004,08:14,1033.75,1033.75,1033.25,1033.25,51,325,376.00
10/22/2004,08:15,1033.50,1033.75,1033.50,1033.75,166,0,166.00
10/22/2004,08:16,1033.50,1033.50,1033.25,1033.25,0,134,134.00
10/22/2004,08:17,1033.50,1033.50,1033.50,1033.50,22,0,22.00
10/22/2004,08:18,1033.50,1033.75,1033.50,1033.50,58,3,61.00
10/22/2004,08:19,1033.75,1033.75,1033.50,1033.50,5,7,12.00
10/22/2004,08:20,1033.50,1033.75,1033.50,1033.50,31,49,80.00
10/22/2004,08:21,1033.50,1033.75,1033.50,1033.50,2,135,137.00
10/22/2004,08:22,1033.75,1033.75,1033.50,1033.75,55,10,65.00
10/22/2004,08:23,1033.75,1034.00,1033.75,1033.75,237,3,240.00
10/22/2004,08:24,1033.75,1033.75,1033.50,1033.50,0,8,8.00
10/22/2004,08:25,1033.50,1033.50,1033.50,1033.50,0,232,232.00
10/22/2004,08:26,1033.50,1033.50,1033.25,1033.50,27,25,52.00
10/22/2004,08:27,1033.25,1033.25,1033.00,1033.00,72,378,450.00
10/22/2004,08:28,1033.00,1033.25,1033.00,1033.00,31,199,230.00
10/22/2004,08:29,1033.00,1033.25,1033.00,1033.00,36,127,163.00
10/22/2004,08:30,1033.00,1033.25,1032.50,1032.75,134,538,672.00
10/22/2004,08:31,1033.00,1033.25,1032.75,1033.00,793,1358,2151.00
10/22/2004,08:32,1033.00,1033.00,1032.50,1032.75,289,1046,1335.00
10/22/2004,08:33,1032.75,1033.00,1032.50,1032.75,808,404,1212.00
10/22/2004,08:34,1032.75,1033.25,1032.50,1033.00,990,365,1355.00
10/22/2004,08:35,1032.75,1033.00,1032.00,1032.25,336,2130,2466.00
10/22/2004,08:36,1032.00,1032.50,1031.75,1032.25,701,1582,2283.00
10/22/2004,08:37,1032.00,1032.25,1031.50,1032.00,887,2446,3333.00
10/22/2004,08:38,1032.00,1032.25,1031.75,1031.75,475,411,886.00
10/22/2004,08:39,1032.00,1032.25,1031.75,1032.25,1328,112,1440.00
10/22/2004,08:40,1032.00,1032.25,1031.25,1031.25,534,1569,2103.00
10/22/2004,08:41,1031.50,1032.25,1031.25,1032.25,1299,497,1796.00
10/22/2004,08:42,1032.25,1032.25,1031.25,1031.50,802,1021,1823.00
10/22/2004,08:43,1031.50,1032.50,1031.50,1032.25,1803,300,2103.00
10/22/2004,08:44,1032.25,1033.00,1032.25,1032.50,1445,1092,2537.00
10/22/2004,08:45,1032.25,1033.00,1032.25,1032.75,1290,1674,2964.00
10/22/2004,08:46,1032.50,1032.75,1032.25,1032.50,373,433,806.00
10/22/2004,08:47,1032.25,1032.50,1031.75,1032.25,854,1177,2031.00
10/22/2004,08:48,1032.25,1032.50,1031.50,1031.50,361,1831,2192.00
10/22/2004,08:49,1031.50,1032.00,1031.25,1031.75,502,1142,1644.00
10/22/2004,08:50,1032.00,1033.00,1031.75,1032.75,1571,167,1738.00
10/22/2004,08:51,1032.75,1033.00,1032.00,1032.00,709,741,1450.00
10/22/2004,08:52,1032.00,1032.25,1031.25,1031.50,1065,2641,3706.00
10/22/2004,08:53,1031.50,1032.00,1031.25,1031.75,590,212,802.00
10/22/2004,08:54,1032.00,1032.00,1031.00,1031.50,1493,1320,2813.00
10/22/2004,08:55,1031.50,1031.75,1031.00,1031.25,431,599,1030.00
10/22/2004,08:56,1031.25,1031.75,1030.75,1031.75,1343,869,2212.00
10/22/2004,08:57,1031.75,1031.75,1031.25,1031.75,334,286,620.00
10/22/2004,08:58,1031.75,1032.00,1031.00,1032.00,627,630,1257.00
10/22/2004,08:59,1031.75,1033.00,1031.75,1032.75,2464,1266,3730.00
10/22/2004,09:00,1032.75,1032.75,1032.50,1032.50,315,241,556.00
10/22/2004,09:01,1032.75,1033.75,1032.50,1033.75,2636,472,3108.00
10/22/2004,09:02,1033.75,1033.75,1033.00,1033.25,899,832,1731.00
10/22/2004,09:03,1033.25,1033.25,1032.50,1032.50,439,1591,2030.00
10/22/2004,09:04,1032.50,1032.50,1031.75,1032.00,807,1439,2246.00
10/22/2004,09:05,1031.75,1032.25,1031.50,1031.50,1157,2211,3368.00
10/22/2004,09:06,1031.50,1031.75,1030.50,1030.75,1552,4164,5716.00
10/22/2004,09:07,1031.00,1031.25,1030.50,1030.75,2012,1789,3801.00
10/22/2004,09:08,1030.75,1031.00,1030.50,1031.00,555,499,1054.00
10/22/2004,09:09,1030.75,1031.00,1030.25,1030.75,1372,928,2300.00
10/22/2004,09:10,1030.75,1031.00,1030.75,1031.00,162,24,186.00
10/22/2004,09:11,1031.00,1031.25,1031.00,1031.00,725,111,836.00
10/22/2004,09:12,1031.25,1031.75,1031.00,1031.25,2318,1018,3336.00
10/22/2004,09:13,1031.25,1031.75,1031.00,1031.50,1970,78,2048.00
10/22/2004,09:14,1031.50,1032.00,1031.50,1032.00,937,512,1449.00
10/22/2004,09:15,1032.00,1032.00,1031.25,1031.50,314,688,1002.00
10/22/2004,09:16,1031.75,1031.75,1030.75,1031.00,645,1005,1650.00
10/22/2004,09:17,1031.00,1031.50,1030.75,1031.50,983,843,1826.00
10/22/2004,09:18,1031.25,1031.25,1030.25,1030.25,719,2780,3499.00
10/22/2004,09:19,1030.50,1031.00,1029.75,1030.25,1159,2248,3407.00
10/22/2004,09:20,1030.25,1030.75,1030.00,1030.75,1344,178,1522.00
10/22/2004,09:21,1030.50,1030.50,1030.00,1030.25,729,1599,2328.00
10/22/2004,09:22,1030.50,1030.75,1030.25,1030.25,698,423,1121.00
10/22/2004,09:23,1030.50,1030.50,1029.25,1029.50,689,3042,3731.00
10/22/2004,09:24,1029.50,1029.75,1029.25,1029.50,1300,2016,3316.00
10/22/2004,09:25,1029.50,1030.25,1029.25,1030.25,2401,1100,3501.00
10/22/2004,09:26,1030.25,1030.25,1030.00,1030.00,350,136,486.00
10/22/2004,09:27,1030.25,1030.75,1030.00,1030.00,2013,1446,3459.00
10/22/2004,09:28,1030.00,1030.50,1030.00,1030.25,417,195,612.00
10/22/2004,09:29,1030.25,1030.50,1030.00,1030.25,86,659,745.00
10/22/2004,09:30,1030.25,1030.75,1030.25,1030.50,595,61,656.00
10/22/2004,09:31,1030.50,1030.75,1029.75,1029.75,304,1232,1536.00
10/22/2004,09:32,1029.75,1030.50,1029.50,1030.25,1044,958,2002.00
10/22/2004,09:33,1030.00,1030.25,1029.75,1030.00,215,887,1102.00
10/22/2004,09:34,1030.00,1030.75,1029.75,1030.50,662,529,1191.00
10/22/2004,09:35,1030.75,1031.00,1030.50,1031.00,1466,501,1967.00
10/22/2004,09:36,1031.00,1031.25,1030.50,1030.50,612,860,1472.00
10/22/2004,09:37,1030.75,1031.00,1030.50,1030.50,426,605,1031.00
10/22/2004,09:38,1030.25,1030.50,1029.75,1030.00,158,1620,1778.00
10/22/2004,09:39,1030.00,1030.00,1029.25,1029.25,729,2577,3306.00
10/22/2004,09:40,1029.25,1029.25,1028.75,1028.75,506,2105,2611.00
10/22/2004,09:41,1028.75,1029.25,1028.50,1029.00,1385,2126,3511.00
10/22/2004,09:42,1028.75,1029.25,1028.50,1029.00,1243,1393,2636.00
10/22/2004,09:43,1029.00,1029.50,1028.75,1029.50,547,333,880.00
10/22/2004,09:44,1029.50,1029.75,1029.25,1029.50,1090,567,1657.00
10/22/2004,09:45,1029.75,1029.75,1029.25,1029.50,386,653,1039.00
10/22/2004,09:46,1029.25,1030.50,1029.00,1030.25,2317,476,2793.00
10/22/2004,09:47,1030.25,1030.50,1029.25,1029.25,313,1137,1450.00
10/22/2004,09:48,1029.25,1030.00,1029.25,1029.25,376,811,1187.00
10/22/2004,09:49,1029.25,1029.50,1029.25,1029.25,29,644,673.00
10/22/2004,09:50,1029.25,1029.75,1029.25,1029.75,422,38,460.00
10/22/2004,09:51,1029.75,1030.25,1029.75,1030.00,766,166,932.00
10/22/2004,09:52,1030.00,1030.50,1030.00,1030.25,1319,783,2102.00
10/22/2004,09:53,1030.25,1030.50,1030.00,1030.25,374,46,420.00
10/22/2004,09:54,1030.25,1030.50,1030.25,1030.25,64,64,128.00
10/22/2004,09:55,1030.25,1030.50,1030.00,1030.00,56,791,847.00
10/22/2004,09:56,1030.00,1030.00,1029.50,1029.75,266,562,828.00
10/22/2004,09:57,1029.50,1029.75,1029.00,1029.50,473,1230,1703.00
10/22/2004,09:58,1029.50,1030.25,1029.50,1029.75,1174,1029,2203.00
10/22/2004,09:59,1029.75,1030.00,1029.50,1029.75,97,239,336.00
10/22/2004,10:00,1029.75,1030.00,1029.50,1029.50,204,174,378.00
10/22/2004,10:01,1029.50,1030.00,1029.50,1029.75,452,162,614.00
10/22/2004,10:02,1029.50,1030.00,1029.25,1029.75,254,577,831.00
10/22/2004,10:03,1030.00,1030.25,1029.75,1030.00,113,262,375.00
10/22/2004,10:04,1030.00,1030.50,1030.00,1030.25,461,216,677.00
10/22/2004,10:05,1030.00,1030.50,1030.00,1030.50,226,32,258.00
10/22/2004,10:06,1030.25,1030.25,1029.75,1030.00,10,345,355.00
10/22/2004,10:07,1029.75,1030.00,1029.25,1029.50,376,1026,1402.00
10/22/2004,10:08,1029.50,1030.25,1029.25,1030.00,535,155,690.00
10/22/2004,10:09,1030.25,1030.25,1030.00,1030.00,93,410,503.00
10/22/2004,10:10,1030.00,1030.25,1029.75,1030.25,99,103,202.00
10/22/2004,10:11,1030.25,1030.50,1030.00,1030.50,492,50,542.00
10/22/2004,10:12,1030.50,1030.50,1030.00,1030.25,202,309,511.00
10/22/2004,10:13,1030.25,1030.25,1030.00,1030.25,242,35,277.00
10/22/2004,10:14,1030.00,1030.00,1029.75,1030.00,106,539,645.00
10/22/2004,10:15,1030.00,1030.25,1030.00,1030.25,252,19,271.00
10/22/2004,10:16,1030.25,1030.25,1029.75,1030.00,197,219,416.00
10/22/2004,10:17,1030.00,1030.25,1030.00,1030.25,62,8,70.00
10/22/2004,10:18,1030.25,1030.50,1030.00,1030.25,380,9,389.00
10/22/2004,10:19,1030.50,1030.50,1030.00,1030.25,303,139,442.00
10/22/2004,10:20,1030.25,1030.25,1029.75,1030.00,98,546,644.00
10/22/2004,10:21,1029.75,1030.00,1029.50,1029.75,238,666,904.00
10/22/2004,10:22,1029.75,1030.00,1028.75,1028.75,241,2907,3148.00
10/22/2004,10:23,1029.00,1029.00,1028.00,1028.00,1116,3330,4446.00
10/22/2004,10:24,1028.00,1028.50,1027.50,1028.25,1823,3687,5510.00
10/22/2004,10:25,1028.25,1028.50,1028.00,1028.25,739,1056,1795.00
10/22/2004,10:26,1028.25,1028.75,1028.00,1028.75,866,175,1041.00
10/22/2004,10:27,1028.75,1028.75,1028.25,1028.25,394,511,905.00
10/22/2004,10:28,1028.50,1028.50,1028.00,1028.00,521,805,1326.00
10/22/2004,10:29,1028.25,1028.50,1028.00,1028.25,613,17,630.00
10/22/2004,10:30,1028.25,1028.50,1027.75,1028.00,567,621,1188.00
10/22/2004,10:31,1028.00,1028.50,1028.00,1028.00,550,908,1458.00
10/22/2004,10:32,1028.25,1028.75,1028.00,1028.75,1367,11,1378.00
10/22/2004,10:33,1028.75,1029.00,1028.50,1028.75,1214,522,1736.00
10/22/2004,10:34,1028.75,1028.75,1028.50,1028.75,224,9,233.00
10/22/2004,10:35,1028.50,1028.75,1028.25,1028.50,218,383,601.00
10/22/2004,10:36,1028.75,1028.75,1028.25,1028.50,103,346,449.00
10/22/2004,10:37,1028.75,1029.50,1028.25,1029.50,2248,264,2512.00
10/22/2004,10:38,1029.50,1029.75,1029.00,1029.75,813,662,1475.00
10/22/2004,10:39,1029.50,1029.75,1029.25,1029.50,81,589,670.00
10/22/2004,10:40,1029.50,1029.50,1029.00,1029.25,177,523,700.00
10/22/2004,10:41,1029.50,1029.75,1029.25,1029.50,991,177,1168.00
10/22/2004,10:42,1029.25,1029.25,1029.00,1029.00,79,292,371.00
10/22/2004,10:43,1029.00,1029.25,1028.75,1029.25,169,399,568.00
10/22/2004,10:44,1029.00,1029.50,1028.75,1029.25,340,371,711.00
10/22/2004,10:45,1029.25,1030.00,1029.25,1029.75,783,454,1237.00
10/22/2004,10:46,1029.75,1029.75,1029.00,1029.25,63,368,431.00
10/22/2004,10:47,1029.25,1029.50,1029.00,1029.25,1027,24,1051.00
10/22/2004,10:48,1029.25,1029.25,1029.25,1029.25,0,307,307.00
10/22/2004,10:49,1029.25,1029.50,1028.75,1028.75,19,646,665.00
10/22/2004,10:50,1028.75,1029.00,1028.50,1028.75,189,390,579.00
10/22/2004,10:51,1028.75,1028.75,1028.25,1028.50,363,773,1136.00
10/22/2004,10:52,1028.75,1029.00,1028.50,1029.00,277,69,346.00
10/22/2004,10:53,1029.00,1029.00,1028.50,1028.75,122,155,277.00
10/22/2004,10:54,1028.75,1029.00,1028.50,1029.00,265,2,267.00
10/22/2004,10:55,1029.00,1029.00,1028.75,1029.00,41,5,46.00
10/22/2004,10:56,1028.75,1029.00,1028.50,1029.00,104,393,497.00
10/22/2004,10:57,1029.00,1029.00,1028.75,1029.00,72,4,76.00
10/22/2004,10:58,1029.00,1029.25,1029.00,1029.00,167,48,215.00
10/22/2004,10:59,1029.00,1029.00,1028.50,1028.75,59,568,627.00
10/22/2004,11:00,1028.50,1029.00,1028.50,1028.75,262,67,329.00
10/22/2004,11:01,1028.75,1029.00,1028.50,1028.75,357,126,483.00
10/22/2004,11:02,1028.75,1029.00,1028.50,1028.50,149,671,820.00
10/22/2004,11:03,1028.50,1028.75,1028.50,1028.50,39,288,327.00
10/22/2004,11:04,1028.50,1029.25,1028.50,1029.25,537,150,687.00
10/22/2004,11:05,1029.00,1029.50,1029.00,1029.50,530,509,1039.00
10/22/2004,11:06,1029.50,1029.75,1029.25,1029.50,591,250,841.00
10/22/2004,11:07,1029.25,1029.75,1029.25,1029.25,609,413,1022.00
10/22/2004,11:08,1029.50,1029.75,1029.00,1029.50,319,263,582.00
10/22/2004,11:09,1029.25,1029.75,1029.25,1029.75,157,26,183.00
10/22/2004,11:10,1029.75,1030.00,1029.50,1030.00,464,71,535.00
10/22/2004,11:11,1030.00,1030.25,1029.75,1030.25,518,146,664.00
10/22/2004,11:12,1030.25,1030.50,1030.00,1030.25,900,48,948.00
10/22/2004,11:13,1030.25,1030.50,1030.25,1030.50,139,437,576.00
10/22/2004,11:14,1030.50,1030.50,1030.25,1030.25,36,284,320.00
10/22/2004,11:15,1030.50,1030.50,1030.25,1030.25,16,277,293.00
10/22/2004,11:16,1030.25,1030.50,1030.00,1030.50,141,351,492.00
10/22/2004,11:17,1030.25,1030.50,1030.00,1030.00,31,358,389.00
10/22/2004,11:18,1030.00,1030.25,1029.75,1029.75,16,507,523.00
10/22/2004,11:19,1029.75,1030.25,1029.75,1030.00,159,601,760.00
10/22/2004,11:20,1030.00,1030.25,1030.00,1030.00,4,188,192.00
10/22/2004,11:21,1030.00,1030.25,1029.75,1030.25,53,159,212.00
10/22/2004,11:22,1030.25,1030.50,1030.00,1030.00,284,125,409.00
10/22/2004,11:23,1030.00,1030.75,1030.00,1030.50,639,400,1039.00
10/22/2004,11:24,1030.50,1030.75,1030.50,1030.75,93,142,235.00
10/22/2004,11:25,1030.75,1030.75,1030.50,1030.50,56,73,129.00
10/22/2004,11:26,1030.50,1030.75,1030.50,1030.50,70,85,155.00
10/22/2004,11:27,1030.50,1031.25,1030.50,1031.00,1513,122,1635.00
10/22/2004,11:28,1031.00,1031.25,1030.75,1030.75,751,695,1446.00
10/22/2004,11:29,1030.75,1031.00,1030.50,1030.75,49,949,998.00
10/22/2004,11:30,1030.50,1031.00,1030.50,1030.75,413,155,568.00
10/22/2004,11:31,1030.75,1031.00,1030.50,1030.75,277,193,470.00
10/22/2004,11:32,1030.75,1031.25,1030.75,1031.00,384,18,402.00
10/22/2004,11:33,1031.00,1031.25,1031.00,1031.00,99,70,169.00
10/22/2004,11:34,1031.00,1031.25,1030.75,1030.75,98,573,671.00
10/22/2004,11:35,1030.75,1031.00,1030.50,1030.75,167,130,297.00
10/22/2004,11:36,1030.75,1031.00,1030.50,1030.50,200,329,529.00
10/22/2004,11:37,1030.50,1030.50,1030.25,1030.25,359,309,668.00
10/22/2004,11:38,1030.25,1030.50,1030.25,1030.50,19,197,216.00
10/22/2004,11:39,1030.25,1030.75,1030.25,1030.25,274,73,347.00
10/22/2004,11:40,1030.50,1030.50,1029.75,1029.75,180,1949,2129.00
10/22/2004,11:41,1030.00,1030.25,1029.75,1030.00,220,146,366.00
10/22/2004,11:42,1030.00,1030.25,1029.75,1029.75,125,400,525.00
10/22/2004,11:43,1029.75,1030.25,1029.75,1029.75,338,239,577.00
10/22/2004,11:44,1030.00,1030.25,1030.00,1030.25,257,16,273.00
10/22/2004,11:45,1030.25,1030.75,1030.00,1030.50,543,252,795.00
10/22/2004,11:46,1030.50,1030.75,1030.50,1030.75,212,7,219.00
10/22/2004,11:47,1030.50,1030.75,1030.25,1030.50,258,106,364.00
10/22/2004,11:48,1030.75,1030.75,1030.25,1030.50,42,162,204.00
10/22/2004,11:49,1030.50,1030.50,1030.25,1030.25,16,254,270.00
10/22/2004,11:50,1030.25,1030.25,1030.00,1030.00,360,31,391.00
10/22/2004,11:51,1030.00,1030.25,1029.75,1029.75,2,294,296.00
10/22/2004,11:52,1029.75,1030.00,1029.25,1029.25,106,1121,1227.00
10/22/2004,11:53,1029.25,1029.75,1029.25,1029.50,775,352,1127.00
10/22/2004,11:54,1029.50,1029.75,1029.50,1029.50,13,193,206.00
10/22/2004,11:55,1029.50,1029.50,1029.25,1029.50,284,530,814.00
10/22/2004,11:56,1029.50,1029.75,1029.25,1029.25,403,87,490.00
10/22/2004,11:57,1029.50,1029.50,1029.25,1029.50,182,11,193.00
10/22/2004,11:58,1029.50,1029.50,1029.25,1029.50,66,2,68.00
10/22/2004,11:59,1029.25,1029.50,1029.25,1029.25,15,24,39.00
10/22/2004,12:00,1029.50,1029.50,1028.75,1029.25,250,886,1136.00
10/22/2004,12:01,1029.00,1029.00,1028.50,1028.75,292,680,972.00
10/22/2004,12:02,1028.75,1029.25,1028.75,1029.00,292,126,418.00
10/22/2004,12:03,1029.25,1029.50,1029.00,1029.25,603,533,1136.00
10/22/2004,12:04,1029.25,1029.50,1029.25,1029.25,106,183,289.00
10/22/2004,12:05,1029.25,1029.25,1029.00,1029.25,183,8,191.00
10/22/2004,12:06,1029.25,1029.25,1029.00,1029.00,374,91,465.00
10/22/2004,12:07,1029.00,1029.50,1029.00,1029.25,328,324,652.00
10/22/2004,12:08,1029.25,1029.50,1029.00,1029.50,200,14,214.00
10/22/2004,12:09,1029.25,1029.50,1029.00,1029.25,103,256,359.00
10/22/2004,12:10,1029.00,1029.25,1029.00,1029.25,201,17,218.00
10/22/2004,12:11,1029.25,1029.50,1029.25,1029.25,265,158,423.00
10/22/2004,12:12,1029.25,1029.50,1029.00,1029.25,47,1018,1065.00
10/22/2004,12:13,1029.25,1029.25,1028.50,1028.50,280,823,1103.00
10/22/2004,12:14,1028.50,1028.75,1028.25,1028.50,256,976,1232.00
10/22/2004,12:15,1028.50,1029.00,1028.50,1028.75,270,350,620.00
10/22/2004,12:16,1028.75,1028.75,1028.25,1028.75,361,411,772.00
10/22/2004,12:17,1028.50,1028.50,1027.75,1028.00,445,1920,2365.00
10/22/2004,12:18,1027.75,1028.00,1027.75,1028.00,273,195,468.00
10/22/2004,12:19,1028.00,1028.25,1027.75,1028.00,388,719,1107.00
10/22/2004,12:20,1027.75,1028.00,1027.75,1027.75,756,91,847.00
10/22/2004,12:21,1028.00,1028.00,1027.25,1027.50,468,2716,3184.00
10/22/2004,12:22,1027.25,1027.50,1027.00,1027.25,701,1335,2036.00
10/22/2004,12:23,1027.00,1027.25,1025.75,1026.00,663,4775,5438.00
10/22/2004,12:24,1026.00,1026.25,1025.75,1026.00,1364,1574,2938.00
10/22/2004,12:25,1026.00,1026.25,1025.75,1026.25,1046,408,1454.00
10/22/2004,12:26,1026.00,1026.25,1026.00,1026.25,1650,53,1703.00
10/22/2004,12:27,1026.25,1026.25,1026.00,1026.25,553,27,580.00
10/22/2004,12:28,1026.25,1026.25,1026.00,1026.00,37,530,567.00
10/22/2004,12:29,1026.25,1026.50,1026.00,1026.25,595,47,642.00
10/22/2004,12:30,1026.50,1026.75,1026.25,1026.50,736,807,1543.00
10/22/2004,12:31,1026.50,1026.50,1026.25,1026.25,80,824,904.00
10/22/2004,12:32,1026.25,1026.25,1026.00,1026.25,325,40,365.00
10/22/2004,12:33,1026.00,1026.25,1025.50,1025.50,396,2103,2499.00
10/22/2004,12:34,1025.50,1025.75,1025.25,1025.50,737,1442,2179.00
10/22/2004,12:35,1025.50,1025.50,1024.75,1025.25,907,2645,3552.00
10/22/2004,12:36,1025.00,1025.25,1025.00,1025.25,1258,486,1744.00
10/22/2004,12:37,1025.25,1025.50,1025.00,1025.50,643,80,723.00
10/22/2004,12:38,1025.50,1026.00,1025.50,1025.75,806,205,1011.00
10/22/2004,12:39,1025.75,1026.00,1025.50,1026.00,452,204,656.00
10/22/2004,12:40,1026.00,1026.00,1025.50,1025.50,274,364,638.00
10/22/2004,12:41,1025.50,1025.75,1025.25,1025.75,318,1018,1336.00
10/22/2004,12:42,1025.50,1025.75,1025.25,1025.50,772,478,1250.00
10/22/2004,12:43,1025.50,1025.75,1025.25,1025.50,376,251,627.00
10/22/2004,12:44,1025.50,1025.75,1025.25,1025.25,302,422,724.00
10/22/2004,12:45,1025.25,1025.50,1024.50,1024.50,808,3156,3964.00
10/22/2004,12:46,1024.50,1024.75,1023.75,1024.00,669,3415,4084.00
10/22/2004,12:47,1024.00,1024.50,1023.75,1024.25,1324,756,2080.00
10/22/2004,12:48,1024.25,1024.50,1024.00,1024.50,870,210,1080.00
10/22/2004,12:49,1024.25,1024.50,1023.75,1023.75,169,1729,1898.00
10/22/2004,12:50,1024.00,1024.25,1023.75,1024.00,836,516,1352.00
10/22/2004,12:51,1024.00,1024.25,1023.25,1023.50,969,3018,3987.00
10/22/2004,12:52,1023.50,1024.25,1023.25,1024.00,874,711,1585.00
10/22/2004,12:53,1024.00,1024.25,1023.75,1024.00,408,97,505.00
10/22/2004,12:54,1024.00,1024.00,1023.50,1023.50,453,1300,1753.00
10/22/2004,12:55,1023.50,1024.25,1023.50,1024.00,800,414,1214.00
10/22/2004,12:56,1023.75,1024.25,1023.75,1024.00,677,121,798.00
10/22/2004,12:57,1023.75,1024.25,1023.75,1024.25,694,149,843.00
10/22/2004,12:58,1024.25,1025.00,1024.25,1024.75,1794,799,2593.00
10/22/2004,12:59,1024.75,1024.75,1024.50,1024.75,946,767,1713.00
10/22/2004,13:00,1024.75,1024.75,1024.25,1024.50,36,1217,1253.00
10/22/2004,13:01,1024.25,1024.50,1024.25,1024.50,736,262,998.00
10/22/2004,13:02,1024.50,1024.75,1024.50,1024.50,92,139,231.00
10/22/2004,13:03,1024.50,1024.75,1024.25,1024.50,93,376,469.00
10/22/2004,13:04,1024.25,1024.75,1024.25,1024.50,381,81,462.00
10/22/2004,13:05,1024.50,1025.00,1024.50,1024.75,473,117,590.00
10/22/2004,13:06,1024.75,1025.00,1024.50,1024.75,614,529,1143.00
10/22/2004,13:07,1024.50,1024.75,1024.50,1024.50,26,325,351.00
10/22/2004,13:08,1024.50,1024.75,1024.00,1024.00,504,1182,1686.00
10/22/2004,13:09,1024.25,1024.50,1023.75,1024.00,519,1386,1905.00
10/22/2004,13:10,1024.00,1024.25,1023.75,1024.25,1452,344,1796.00
10/22/2004,13:11,1024.25,1024.50,1024.00,1024.25,167,323,490.00
10/22/2004,13:12,1024.50,1025.00,1024.50,1024.75,918,380,1298.00
10/22/2004,13:13,1024.50,1024.75,1024.00,1024.25,532,701,1233.00
10/22/2004,13:14,1024.25,1025.00,1024.00,1024.75,515,206,721.00
10/22/2004,13:15,1024.75,1024.75,1024.00,1024.25,469,745,1214.00
10/22/2004,13:16,1024.25,1024.50,1023.50,1023.75,621,1399,2020.00
10/22/2004,13:17,1023.50,1024.25,1023.50,1024.00,797,289,1086.00
10/22/2004,13:18,1023.75,1024.50,1023.75,1024.50,623,69,692.00
10/22/2004,13:19,1024.50,1025.50,1024.25,1025.50,3741,890,4631.00
10/22/2004,13:20,1025.50,1026.00,1025.25,1025.75,2485,1200,3685.00
10/22/2004,13:21,1025.75,1026.00,1025.50,1025.75,300,791,1091.00
10/22/2004,13:22,1025.50,1026.00,1025.50,1025.75,886,505,1391.00
10/22/2004,13:23,1025.75,1026.00,1025.50,1025.75,632,91,723.00
10/22/2004,13:24,1026.00,1026.00,1025.25,1025.25,48,916,964.00
10/22/2004,13:25,1025.25,1025.75,1025.25,1025.50,998,321,1319.00
10/22/2004,13:26,1025.75,1025.75,1025.25,1025.50,738,451,1189.00
10/22/2004,13:27,1025.75,1025.75,1025.25,1025.25,512,710,1222.00
10/22/2004,13:28,1025.50,1026.25,1025.50,1026.00,1093,646,1739.00
10/22/2004,13:29,1026.00,1026.00,1025.25,1025.50,444,1036,1480.00
10/22/2004,13:30,1025.50,1026.50,1025.50,1026.50,1321,266,1587.00
10/22/2004,13:31,1026.25,1026.75,1026.00,1026.25,1678,2833,4511.00
10/22/2004,13:32,1026.25,1026.50,1026.00,1026.25,779,701,1480.00
10/22/2004,13:33,1026.25,1026.25,1025.75,1025.75,124,1212,1336.00
10/22/2004,13:34,1025.75,1026.50,1025.75,1026.25,870,687,1557.00
10/22/2004,13:35,1026.25,1026.75,1026.25,1026.50,769,661,1430.00
10/22/2004,13:36,1026.50,1026.75,1025.75,1026.25,456,1341,1797.00
10/22/2004,13:37,1026.00,1026.75,1026.00,1026.75,993,509,1502.00
10/22/2004,13:38,1026.50,1026.50,1026.00,1026.00,397,275,672.00
10/22/2004,13:39,1026.00,1026.25,1025.50,1025.50,100,2139,2239.00
10/22/2004,13:40,1025.50,1025.50,1024.50,1024.50,590,2705,3295.00
10/22/2004,13:41,1024.50,1025.00,1024.50,1024.75,1641,512,2153.00
10/22/2004,13:42,1024.75,1025.00,1024.75,1025.00,621,158,779.00
10/22/2004,13:43,1025.00,1025.00,1024.75,1025.00,65,804,869.00
10/22/2004,13:44,1025.00,1025.00,1024.50,1024.75,86,1046,1132.00
10/22/2004,13:45,1024.75,1024.75,1023.75,1024.00,1132,2924,4056.00
10/22/2004,13:46,1024.00,1024.50,1024.00,1024.50,627,312,939.00
10/22/2004,13:47,1024.50,1024.75,1024.25,1024.50,415,399,814.00
10/22/2004,13:48,1024.50,1024.75,1024.25,1024.25,248,628,876.00
10/22/2004,13:49,1024.25,1024.50,1023.75,1024.25,467,994,1461.00
10/22/2004,13:50,1024.25,1024.50,1024.00,1024.50,534,108,642.00
10/22/2004,13:51,1024.50,1024.50,1024.00,1024.25,202,418,620.00
10/22/2004,13:52,1024.25,1024.25,1023.00,1023.00,130,3566,3696.00
10/22/2004,13:53,1023.00,1023.25,1022.50,1022.75,1429,4768,6197.00
10/22/2004,13:54,1022.75,1022.75,1021.50,1021.75,1591,5161,6752.00
10/22/2004,13:55,1021.75,1022.00,1021.25,1021.75,1865,1616,3481.00
10/22/2004,13:56,1021.75,1022.25,1021.50,1022.00,899,390,1289.00
10/22/2004,13:57,1022.00,1022.50,1022.00,1022.25,950,532,1482.00
10/22/2004,13:58,1022.25,1022.50,1021.75,1021.75,1001,1436,2437.00
10/22/2004,13:59,1021.75,1022.00,1020.75,1021.50,2340,5223,7563.00
10/22/2004,14:00,1021.50,1021.75,1021.25,1021.25,366,1027,1393.00
10/22/2004,14:01,1021.25,1021.50,1021.00,1021.25,465,1297,1762.00
10/22/2004,14:02,1021.25,1021.50,1020.75,1021.00,439,1151,1590.00
10/22/2004,14:03,1021.00,1021.25,1020.25,1020.50,1528,3085,4613.00
10/22/2004,14:04,1020.75,1021.25,1020.75,1021.00,1858,1318,3176.00
10/22/2004,14:05,1021.25,1021.25,1020.50,1020.75,748,1442,2190.00
10/22/2004,14:06,1020.75,1021.00,1020.75,1020.75,396,678,1074.00
10/22/2004,14:07,1020.75,1021.25,1020.50,1020.75,1164,195,1359.00
10/22/2004,14:08,1021.00,1021.50,1020.75,1021.50,2125,794,2919.00
10/22/2004,14:09,1021.50,1022.25,1021.25,1022.00,2996,2008,5004.00
10/22/2004,14:10,1022.00,1022.25,1021.75,1022.25,1240,31,1271.00
10/22/2004,14:11,1022.25,1022.50,1022.00,1022.25,1674,730,2404.00
10/22/2004,14:12,1022.25,1022.25,1022.00,1022.25,854,11,865.00
10/22/2004,14:13,1022.25,1022.25,1021.50,1021.50,292,1017,1309.00
10/22/2004,14:14,1021.50,1022.25,1021.50,1022.25,661,449,1110.00
10/22/2004,14:15,1022.25,1022.25,1021.25,1021.50,31,1059,1090.00
10/22/2004,14:16,1021.25,1021.50,1020.50,1020.75,749,3089,3838.00
10/22/2004,14:17,1020.75,1021.25,1020.50,1021.25,1366,591,1957.00
10/22/2004,14:18,1021.00,1021.50,1021.00,1021.00,1337,633,1970.00
10/22/2004,14:19,1021.25,1021.50,1021.00,1021.25,441,324,765.00
10/22/2004,14:20,1021.25,1021.75,1021.25,1021.50,2725,778,3503.00
10/22/2004,14:21,1021.25,1021.50,1021.25,1021.50,1520,62,1582.00
10/22/2004,14:22,1021.75,1022.00,1021.50,1021.50,1076,800,1876.00
10/22/2004,14:23,1021.50,1021.75,1020.50,1020.75,1216,2285,3501.00
10/22/2004,14:24,1020.75,1020.75,1020.25,1020.75,842,1588,2430.00
10/22/2004,14:25,1020.50,1021.25,1020.50,1021.00,961,328,1289.00
10/22/2004,14:26,1021.00,1021.25,1020.75,1021.00,468,230,698.00
10/22/2004,14:27,1021.00,1021.25,1021.00,1021.25,402,119,521.00
10/22/2004,14:28,1021.25,1021.50,1020.50,1020.75,281,1244,1525.00
10/22/2004,14:29,1020.75,1021.00,1020.50,1021.00,468,28,496.00
10/22/2004,14:30,1021.00,1022.00,1021.00,1021.75,2055,470,2525.00
10/22/2004,14:31,1021.75,1022.00,1021.50,1021.75,376,581,957.00
10/22/2004,14:32,1021.50,1021.75,1021.25,1021.75,258,223,481.00
10/22/2004,14:33,1021.50,1022.00,1021.25,1022.00,573,498,1071.00
10/22/2004,14:34,1022.00,1022.75,1021.75,1022.50,2463,696,3159.00
10/22/2004,14:35,1022.50,1022.75,1022.00,1022.25,778,815,1593.00
10/22/2004,14:36,1022.25,1022.50,1022.00,1022.25,516,80,596.00
10/22/2004,14:37,1022.25,1022.50,1022.00,1022.25,482,691,1173.00
10/22/2004,14:38,1022.25,1022.50,1022.00,1022.25,41,551,592.00
10/22/2004,14:39,1022.25,1022.25,1021.75,1021.75,668,1294,1962.00
10/22/2004,14:40,1021.75,1022.25,1021.50,1022.25,978,801,1779.00
10/22/2004,14:41,1022.25,1022.75,1022.00,1022.50,2152,582,2734.00
10/22/2004,14:42,1022.50,1023.00,1022.25,1022.75,1475,425,1900.00
10/22/2004,14:43,1023.00,1023.00,1022.50,1022.50,470,716,1186.00
10/22/2004,14:44,1022.50,1023.00,1022.50,1022.75,672,557,1229.00
10/22/2004,14:45,1022.75,1023.50,1022.75,1023.25,1809,1188,2997.00
10/22/2004,14:46,1023.25,1023.50,1023.00,1023.25,1976,2163,4139.00
10/22/2004,14:47,1023.00,1023.25,1022.25,1022.50,1112,1929,3041.00
10/22/2004,14:48,1022.25,1022.50,1022.00,1022.00,466,1513,1979.00
10/22/2004,14:49,1022.00,1022.25,1021.75,1022.00,359,2760,3119.00
10/22/2004,14:50,1021.75,1022.00,1021.50,1021.75,2120,1407,3527.00
10/22/2004,14:51,1022.00,1022.00,1021.50,1022.00,628,529,1157.00
10/22/2004,14:52,1022.00,1022.00,1021.25,1021.50,2324,1843,4167.00
10/22/2004,14:53,1021.50,1021.75,1021.25,1021.25,62,1454,1516.00
10/22/2004,14:54,1021.25,1021.50,1021.00,1021.25,710,2349,3059.00
10/22/2004,14:55,1021.50,1021.50,1020.75,1020.75,385,1712,2097.00
10/22/2004,14:56,1020.75,1021.25,1020.50,1020.75,812,3331,4143.00
10/22/2004,14:57,1020.75,1021.25,1020.50,1021.00,1212,1399,2611.00
10/22/2004,14:58,1021.00,1021.00,1020.50,1021.00,1476,1180,2656.00
10/22/2004,14:59,1020.75,1021.00,1020.00,1020.00,1737,2798,4535.00
10/22/2004,15:00,1020.25,1021.00,1020.00,1020.75,7119,2099,9218.00
10/22/2004,15:01,1020.75,1021.75,1020.75,1020.75,9007,5070,14077.00
10/22/2004,15:02,1021.00,1021.50,1020.75,1021.00,2646,2119,4765.00
10/22/2004,15:03,1021.00,1021.00,1020.75,1020.75,1302,455,1757.00
10/22/2004,15:04,1021.00,1021.00,1020.50,1020.75,601,1013,1614.00
10/22/2004,15:05,1020.50,1021.25,1020.25,1021.00,1724,1445,3169.00
10/22/2004,15:06,1021.25,1021.25,1020.75,1021.00,713,809,1522.00
10/22/2004,15:07,1021.00,1021.25,1020.75,1021.00,319,1003,1322.00
10/22/2004,15:08,1021.00,1021.25,1020.75,1021.00,602,622,1224.00
10/22/2004,15:09,1021.00,1021.00,1020.75,1021.00,939,48,987.00
10/22/2004,15:10,1021.00,1021.25,1021.00,1021.25,551,184,735.00
10/22/2004,15:11,1021.25,1021.50,1021.00,1021.00,1342,305,1647.00
10/22/2004,15:12,1021.25,1021.25,1020.75,1021.00,236,802,1038.00
10/22/2004,15:13,1020.75,1021.00,1020.50,1020.75,212,594,806.00
10/22/2004,15:14,1020.50,1021.25,1020.50,1021.00,1104,1035,2139.00
10/22/2004,15:15,1021.00,1021.50,1020.75,1020.75,2782,2750,5532.00
10/22/2004,15:16,1020.75,1020.75,1020.50,1020.50,0,15,15.00
10/24/2004,17:01,1020.75,1020.75,1020.25,1020.50,80,80,160.00
10/24/2004,17:02,1020.25,1020.50,1019.75,1019.75,9,178,187.00
10/24/2004,17:03,1019.75,1019.75,1019.25,1019.50,9,193,202.00
10/24/2004,17:04,1019.50,1019.50,1019.25,1019.50,32,20,52.00
10/24/2004,17:05,1019.50,1019.50,1019.25,1019.50,11,2,13.00
10/24/2004,17:06,1019.50,1019.50,1019.25,1019.25,9,20,29.00
10/24/2004,17:07,1019.25,1019.50,1019.00,1019.25,17,76,93.00
10/24/2004,17:08,1019.25,1019.75,1019.25,1019.75,84,20,104.00
10/24/2004,17:09,1019.50,1019.75,1019.25,1019.50,80,80,160.00
10/24/2004,17:10,1019.50,1019.75,1019.00,1019.75,79,50,129.00
10/24/2004,17:11,1019.50,1019.50,1019.50,1019.50,0,21,21.00
10/24/2004,17:12,1019.50,1019.50,1019.50,1019.50,0,19,19.00
10/24/2004,17:14,1019.75,1019.75,1019.75,1019.75,19,0,19.00
10/24/2004,17:15,1019.75,1019.75,1019.50,1019.50,3,3,6.00
10/24/2004,17:16,1019.50,1020.00,1019.50,1020.00,10,10,20.00
10/24/2004,17:17,1019.75,1019.75,1019.75,1019.75,0,17,17.00
10/24/2004,17:18,1019.75,1020.00,1019.75,1019.75,1,7,8.00
10/24/2004,17:19,1019.75,1019.75,1019.75,1019.75,0,5,5.00
10/24/2004,17:20,1019.75,1019.75,1019.75,1019.75,0,8,8.00
10/24/2004,17:21,1019.75,1019.75,1019.75,1019.75,0,1,1.00
10/24/2004,17:22,1019.75,1019.75,1019.75,1019.75,0,3,3.00
10/24/2004,17:23,1019.50,1019.50,1019.50,1019.50,0,7,7.00
10/24/2004,17:25,1019.50,1019.50,1019.50,1019.50,0,9,9.00
10/24/2004,17:26,1019.25,1019.25,1019.25,1019.25,0,170,170.00
10/24/2004,17:27,1019.25,1019.25,1019.00,1019.00,0,7,7.00
10/24/2004,17:28,1019.00,1019.25,1019.00,1019.25,17,2,19.00
10/24/2004,17:29,1019.50,1019.50,1019.25,1019.25,5,6,11.00
10/24/2004,17:30,1019.50,1019.50,1019.25,1019.25,1,15,16.00
10/24/2004,17:31,1019.25,1019.25,1019.25,1019.25,0,9,9.00
10/24/2004,17:32,1019.25,1019.25,1019.25,1019.25,0,10,10.00
10/24/2004,17:33,1019.50,1019.50,1019.25,1019.25,81,1,82.00
10/24/2004,17:34,1019.50,1019.50,1019.25,1019.25,2,82,84.00
10/24/2004,17:36,1019.25,1019.25,1019.25,1019.25,0,4,4.00
10/24/2004,17:37,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/24/2004,17:38,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/24/2004,17:39,1019.50,1019.50,1019.25,1019.25,49,26,75.00
10/24/2004,17:40,1019.25,1019.25,1019.00,1019.00,2,96,98.00
10/24/2004,17:41,1019.25,1019.25,1019.25,1019.25,11,0,11.00
10/24/2004,17:42,1019.25,1019.50,1019.25,1019.25,17,1,18.00
10/24/2004,17:44,1019.50,1019.50,1019.50,1019.50,2,0,2.00
10/24/2004,17:45,1019.50,1019.50,1019.50,1019.50,1,0,1.00
10/24/2004,17:46,1019.50,1019.50,1019.50,1019.50,14,0,14.00
10/24/2004,17:47,1019.50,1019.50,1019.50,1019.50,41,0,41.00
10/24/2004,17:48,1019.50,1019.50,1019.50,1019.50,23,0,23.00
10/24/2004,17:49,1019.50,1019.50,1019.50,1019.50,6,0,6.00
10/24/2004,17:50,1019.50,1019.75,1019.50,1019.75,6,0,6.00
10/24/2004,17:51,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/24/2004,17:52,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/24/2004,17:53,1019.50,1019.75,1019.50,1019.75,6,1,7.00
10/24/2004,17:54,1019.75,1019.75,1019.75,1019.75,23,0,23.00
10/24/2004,17:57,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/24/2004,17:58,1019.75,1019.75,1019.50,1019.50,40,1,41.00
10/24/2004,17:59,1019.50,1019.50,1019.50,1019.50,0,25,25.00
10/24/2004,18:01,1019.50,1019.50,1019.50,1019.50,0,2,2.00
10/24/2004,18:02,1019.50,1019.50,1019.50,1019.50,0,2,2.00
10/24/2004,18:04,1019.50,1019.50,1019.50,1019.50,0,21,21.00
10/24/2004,18:05,1019.75,1019.75,1019.75,1019.75,3,0,3.00
10/24/2004,18:06,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/24/2004,18:07,1019.75,1019.75,1019.50,1019.50,2,1,3.00
10/24/2004,18:08,1019.50,1019.50,1019.50,1019.50,0,3,3.00
10/24/2004,18:10,1019.75,1019.75,1019.75,1019.75,2,0,2.00
10/24/2004,18:13,1019.50,1019.75,1019.50,1019.50,2,4,6.00
10/24/2004,18:14,1019.75,1019.75,1019.75,1019.75,12,0,12.00
10/24/2004,18:15,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/24/2004,18:17,1019.50,1019.75,1019.50,1019.75,2,2,4.00
10/24/2004,18:18,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/24/2004,18:19,1019.50,1019.50,1019.50,1019.50,0,2,2.00
10/24/2004,18:21,1019.50,1019.50,1019.50,1019.50,0,42,42.00
10/24/2004,18:22,1019.50,1019.50,1019.50,1019.50,0,8,8.00
10/24/2004,18:23,1019.50,1019.50,1019.50,1019.50,0,2,2.00
10/24/2004,18:24,1019.25,1019.25,1019.25,1019.25,0,3,3.00
10/24/2004,18:27,1019.25,1019.25,1019.25,1019.25,0,4,4.00
10/24/2004,18:28,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/24/2004,18:29,1019.50,1019.50,1019.50,1019.50,1,0,1.00
10/24/2004,18:30,1019.25,1019.75,1019.25,1019.75,8,2,10.00
10/24/2004,18:33,1019.75,1019.75,1019.50,1019.75,5,2,7.00
10/24/2004,18:34,1019.50,1019.50,1019.50,1019.50,0,4,4.00
10/24/2004,18:35,1019.75,1019.75,1019.50,1019.50,10,1,11.00
10/24/2004,18:36,1019.75,1019.75,1019.50,1019.50,1,15,16.00
10/24/2004,18:37,1019.50,1019.50,1019.50,1019.50,0,20,20.00
10/24/2004,18:39,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/24/2004,18:40,1019.50,1019.75,1019.50,1019.50,2,2,4.00
10/24/2004,18:42,1019.50,1019.75,1019.50,1019.50,10,16,26.00
10/24/2004,18:44,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/24/2004,18:45,1019.75,1019.75,1019.75,1019.75,3,0,3.00
10/24/2004,18:46,1019.75,1019.75,1019.75,1019.75,26,0,26.00
10/24/2004,18:47,1020.00,1020.25,1020.00,1020.25,33,0,33.00
10/24/2004,18:48,1020.00,1020.00,1019.75,1019.75,0,27,27.00
10/24/2004,18:49,1020.00,1020.00,1020.00,1020.00,1,0,1.00
10/24/2004,18:50,1020.00,1020.00,1020.00,1020.00,32,0,32.00
10/24/2004,18:51,1020.00,1020.25,1020.00,1020.00,2,3,5.00
10/24/2004,18:52,1020.00,1020.00,1020.00,1020.00,0,15,15.00
10/24/2004,18:53,1020.00,1020.00,1020.00,1020.00,0,1,1.00
10/24/2004,18:58,1019.75,1019.75,1019.75,1019.75,0,105,105.00
10/24/2004,18:59,1019.75,1019.75,1019.50,1019.50,0,9,9.00
10/24/2004,19:00,1019.50,1019.50,1019.25,1019.25,0,191,191.00
10/24/2004,19:01,1019.25,1019.25,1019.00,1019.00,0,7,7.00
10/24/2004,19:02,1019.25,1019.25,1019.00,1019.00,62,105,167.00
10/24/2004,19:03,1019.00,1019.00,1018.75,1019.00,30,39,69.00
10/24/2004,19:04,1019.00,1019.25,1018.75,1018.75,23,76,99.00
10/24/2004,19:05,1019.00,1019.00,1017.75,1018.00,85,433,518.00
10/24/2004,19:06,1018.00,1018.00,1017.50,1017.50,67,152,219.00
10/24/2004,19:07,1017.50,1017.50,1017.00,1017.25,13,325,338.00
10/24/2004,19:08,1017.25,1017.75,1017.25,1017.75,66,0,66.00
10/24/2004,19:09,1017.75,1017.75,1017.50,1017.75,17,33,50.00
10/24/2004,19:10,1017.50,1017.75,1017.50,1017.75,5,3,8.00
10/24/2004,19:11,1017.75,1017.75,1017.25,1017.50,41,29,70.00
10/24/2004,19:12,1017.50,1017.75,1017.50,1017.50,7,1,8.00
10/24/2004,19:13,1017.50,1017.50,1017.50,1017.50,0,7,7.00
10/24/2004,19:14,1017.50,1017.50,1017.25,1017.25,0,65,65.00
10/24/2004,19:15,1017.25,1017.25,1017.00,1017.25,10,2,12.00
10/24/2004,19:16,1017.25,1017.25,1017.25,1017.25,26,0,26.00
10/24/2004,19:17,1017.25,1017.25,1017.25,1017.25,46,0,46.00
10/24/2004,19:18,1017.25,1017.25,1017.00,1017.00,14,36,50.00
10/24/2004,19:19,1017.00,1017.00,1016.75,1016.75,0,69,69.00
10/24/2004,19:20,1016.75,1017.00,1016.75,1016.75,2,26,28.00
10/24/2004,19:21,1016.75,1016.75,1016.75,1016.75,0,32,32.00
10/24/2004,19:22,1016.75,1017.00,1016.75,1016.75,1,10,11.00
10/24/2004,19:23,1017.00,1017.00,1016.50,1016.75,8,67,75.00
10/24/2004,19:24,1016.75,1017.00,1016.75,1016.75,1,20,21.00
10/24/2004,19:25,1016.75,1016.75,1016.75,1016.75,0,10,10.00
10/24/2004,19:26,1016.75,1017.00,1016.50,1016.75,149,41,190.00
10/24/2004,19:28,1016.75,1016.75,1016.75,1016.75,0,2,2.00
10/24/2004,19:29,1017.00,1017.00,1016.75,1017.00,10,1,11.00
10/24/2004,19:30,1017.00,1017.00,1016.75,1016.75,1,47,48.00
10/24/2004,19:31,1016.75,1016.75,1016.75,1016.75,0,41,41.00
10/24/2004,19:32,1017.00,1017.00,1017.00,1017.00,34,0,34.00
10/24/2004,19:33,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/24/2004,19:34,1017.00,1017.00,1017.00,1017.00,8,0,8.00
10/24/2004,19:35,1017.00,1017.25,1017.00,1017.00,28,2,30.00
10/24/2004,19:36,1017.00,1017.25,1017.00,1017.25,29,6,35.00
10/24/2004,19:37,1017.50,1017.50,1017.25,1017.25,1,34,35.00
10/24/2004,19:38,1017.25,1017.25,1017.00,1017.00,0,32,32.00
10/24/2004,19:39,1017.25,1017.25,1017.25,1017.25,16,0,16.00
10/24/2004,19:40,1017.00,1017.00,1016.75,1016.75,0,52,52.00
10/24/2004,19:41,1016.75,1017.00,1016.75,1016.75,1,102,103.00
10/24/2004,19:42,1016.75,1016.75,1016.75,1016.75,0,26,26.00
10/24/2004,19:43,1016.75,1016.75,1016.75,1016.75,0,24,24.00
10/24/2004,19:44,1017.00,1017.00,1016.75,1016.75,1,26,27.00
10/24/2004,19:45,1016.75,1016.75,1016.50,1016.75,28,8,36.00
10/24/2004,19:46,1016.75,1016.75,1016.75,1016.75,19,0,19.00
10/24/2004,19:47,1016.50,1016.75,1016.50,1016.75,78,2,80.00
10/24/2004,19:48,1016.75,1017.00,1016.75,1017.00,45,0,45.00
10/24/2004,19:49,1017.25,1017.25,1017.00,1017.00,2,1,3.00
10/24/2004,19:51,1017.00,1017.00,1017.00,1017.00,0,3,3.00
10/24/2004,19:52,1017.00,1017.25,1017.00,1017.00,5,8,13.00
10/24/2004,19:53,1017.00,1017.00,1017.00,1017.00,0,2,2.00
10/24/2004,19:54,1017.00,1017.00,1017.00,1017.00,0,16,16.00
10/24/2004,19:57,1017.00,1017.00,1016.75,1016.75,0,25,25.00
10/24/2004,19:58,1016.75,1016.75,1016.75,1016.75,0,5,5.00
10/24/2004,19:59,1016.75,1017.00,1016.75,1017.00,1,1,2.00
10/24/2004,20:01,1017.00,1017.25,1017.00,1017.00,10,1,11.00
10/24/2004,20:02,1017.00,1017.00,1017.00,1017.00,0,8,8.00
10/24/2004,20:03,1017.00,1017.00,1017.00,1017.00,0,3,3.00
10/24/2004,20:05,1017.25,1017.25,1017.00,1017.00,2,1,3.00
10/24/2004,20:06,1017.25,1017.25,1017.25,1017.25,13,0,13.00
10/24/2004,20:07,1017.25,1017.25,1017.25,1017.25,25,0,25.00
10/24/2004,20:08,1017.25,1017.25,1017.00,1017.00,4,1,5.00
10/24/2004,20:09,1017.00,1017.00,1017.00,1017.00,0,12,12.00
10/24/2004,20:10,1017.00,1017.00,1016.75,1016.75,0,27,27.00
10/24/2004,20:11,1016.75,1016.75,1016.75,1016.75,0,23,23.00
10/24/2004,20:12,1016.75,1016.75,1016.50,1016.50,0,9,9.00
10/24/2004,20:13,1016.50,1016.50,1016.25,1016.25,0,116,116.00
10/24/2004,20:14,1016.25,1016.25,1015.75,1015.75,17,102,119.00
10/24/2004,20:15,1016.00,1016.50,1015.75,1016.25,136,69,205.00
10/24/2004,20:16,1016.25,1016.25,1016.25,1016.25,0,30,30.00
10/24/2004,20:17,1016.50,1016.50,1016.00,1016.25,85,58,143.00
10/24/2004,20:18,1016.25,1016.25,1016.25,1016.25,88,0,88.00
10/24/2004,20:19,1016.25,1016.50,1016.00,1016.50,82,3,85.00
10/24/2004,20:20,1016.25,1016.50,1016.00,1016.00,5,66,71.00
10/24/2004,20:21,1016.00,1016.25,1016.00,1016.25,17,26,43.00
10/24/2004,20:22,1016.25,1016.25,1016.25,1016.25,54,0,54.00
10/24/2004,20:23,1016.25,1016.50,1016.25,1016.50,36,0,36.00
10/24/2004,20:24,1016.50,1016.50,1016.25,1016.25,27,1,28.00
10/24/2004,20:25,1016.75,1016.75,1016.75,1016.75,6,0,6.00
10/24/2004,20:26,1016.75,1016.75,1016.75,1016.75,3,0,3.00
10/24/2004,20:27,1016.50,1016.75,1016.50,1016.75,1,5,6.00
10/24/2004,20:28,1016.75,1016.75,1016.50,1016.50,2,27,29.00
10/24/2004,20:29,1016.25,1016.25,1016.00,1016.25,5,15,20.00
10/24/2004,20:30,1016.25,1016.50,1016.25,1016.50,21,0,21.00
10/24/2004,20:32,1016.25,1016.25,1016.25,1016.25,0,43,43.00
10/24/2004,20:33,1016.25,1016.25,1016.25,1016.25,0,7,7.00
10/24/2004,20:34,1016.25,1016.25,1016.25,1016.25,0,5,5.00
10/24/2004,20:35,1016.50,1016.50,1016.50,1016.50,1,0,1.00
10/24/2004,20:36,1016.50,1016.50,1016.50,1016.50,10,0,10.00
10/24/2004,20:37,1016.25,1016.50,1016.25,1016.50,3,11,14.00
10/24/2004,20:39,1016.25,1016.25,1016.25,1016.25,0,4,4.00
10/24/2004,20:40,1016.25,1016.25,1016.25,1016.25,0,12,12.00
10/24/2004,20:41,1016.25,1016.25,1016.25,1016.25,0,11,11.00
10/24/2004,20:42,1016.25,1016.25,1016.25,1016.25,0,15,15.00
10/24/2004,20:45,1016.50,1016.50,1016.50,1016.50,5,0,5.00
10/24/2004,20:46,1016.50,1016.50,1016.25,1016.50,41,39,80.00
10/24/2004,20:48,1016.50,1016.50,1016.50,1016.50,14,0,14.00
10/24/2004,20:49,1016.25,1016.50,1016.25,1016.50,1,2,3.00
10/24/2004,20:50,1016.50,1016.50,1016.50,1016.50,1,0,1.00
10/24/2004,20:51,1016.25,1016.25,1016.25,1016.25,0,32,32.00
10/24/2004,20:52,1016.25,1016.25,1016.25,1016.25,0,1,1.00
10/24/2004,20:54,1016.25,1016.50,1016.25,1016.25,1,28,29.00
10/24/2004,20:55,1016.50,1016.50,1016.50,1016.50,20,0,20.00
10/24/2004,20:56,1016.25,1016.50,1016.25,1016.50,7,29,36.00
10/24/2004,20:58,1016.50,1016.50,1016.50,1016.50,6,0,6.00
10/24/2004,20:59,1016.50,1016.50,1016.00,1016.00,1,45,46.00
10/24/2004,21:00,1016.00,1016.25,1016.00,1016.25,10,36,46.00
10/24/2004,21:01,1016.25,1016.25,1016.00,1016.00,20,5,25.00
10/24/2004,21:02,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/24/2004,21:04,1016.00,1016.00,1015.75,1016.00,1,19,20.00
10/24/2004,21:05,1016.00,1016.00,1016.00,1016.00,10,0,10.00
10/24/2004,21:06,1016.00,1016.00,1016.00,1016.00,15,0,15.00
10/24/2004,21:07,1016.00,1016.00,1015.75,1015.75,6,9,15.00
10/24/2004,21:08,1015.75,1015.75,1015.75,1015.75,0,21,21.00
10/24/2004,21:09,1016.00,1016.00,1016.00,1016.00,3,0,3.00
10/24/2004,21:10,1016.00,1016.00,1015.75,1016.00,15,30,45.00
10/24/2004,21:11,1016.00,1016.00,1015.75,1015.75,1,30,31.00
10/24/2004,21:13,1016.00,1016.00,1016.00,1016.00,18,0,18.00
10/24/2004,21:14,1016.00,1016.00,1016.00,1016.00,9,0,9.00
10/24/2004,21:15,1016.25,1016.25,1016.25,1016.25,53,0,53.00
10/24/2004,21:16,1016.00,1016.00,1016.00,1016.00,0,69,69.00
10/24/2004,21:17,1016.00,1016.00,1016.00,1016.00,0,26,26.00
10/24/2004,21:20,1015.75,1015.75,1015.75,1015.75,0,17,17.00
10/24/2004,21:23,1016.00,1016.00,1016.00,1016.00,5,0,5.00
10/24/2004,21:24,1016.00,1016.00,1016.00,1016.00,30,0,30.00
10/24/2004,21:25,1016.00,1016.00,1016.00,1016.00,2,0,2.00
10/24/2004,21:30,1016.00,1016.00,1016.00,1016.00,5,0,5.00
10/24/2004,21:31,1016.25,1016.25,1016.25,1016.25,2,0,2.00
10/24/2004,21:32,1016.25,1016.25,1016.25,1016.25,2,0,2.00
10/24/2004,21:33,1016.00,1016.25,1016.00,1016.25,1,2,3.00
10/24/2004,21:35,1016.00,1016.00,1016.00,1016.00,0,55,55.00
10/24/2004,21:36,1016.00,1016.00,1016.00,1016.00,0,9,9.00
10/24/2004,21:37,1016.25,1016.25,1016.25,1016.25,1,0,1.00
10/24/2004,21:38,1016.00,1016.00,1016.00,1016.00,0,11,11.00
10/24/2004,21:39,1016.00,1016.00,1015.75,1015.75,0,4,4.00
10/24/2004,21:41,1016.00,1016.00,1016.00,1016.00,8,0,8.00
10/24/2004,21:44,1016.25,1016.25,1016.25,1016.25,1,0,1.00
10/24/2004,21:46,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/24/2004,21:47,1016.00,1016.00,1016.00,1016.00,0,27,27.00
10/24/2004,21:48,1016.00,1016.00,1016.00,1016.00,0,6,6.00
10/24/2004,21:49,1016.00,1016.00,1016.00,1016.00,0,2,2.00
10/24/2004,21:50,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/24/2004,21:52,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/24/2004,21:53,1016.00,1016.00,1016.00,1016.00,0,11,11.00
10/24/2004,21:54,1016.00,1016.00,1016.00,1016.00,0,20,20.00
10/24/2004,21:55,1016.00,1016.00,1015.75,1016.00,3,16,19.00
10/24/2004,21:56,1016.00,1016.00,1016.00,1016.00,2,0,2.00
10/24/2004,22:01,1016.00,1016.00,1016.00,1016.00,3,0,3.00
10/24/2004,22:02,1016.00,1016.25,1016.00,1016.25,12,0,12.00
10/24/2004,22:03,1016.00,1016.25,1016.00,1016.25,1,10,11.00
10/24/2004,22:05,1016.00,1016.00,1016.00,1016.00,0,3,3.00
10/24/2004,22:07,1016.25,1016.25,1016.25,1016.25,5,0,5.00
10/24/2004,22:08,1016.25,1016.25,1016.00,1016.25,10,1,11.00
10/24/2004,22:11,1016.25,1016.25,1016.25,1016.25,2,0,2.00
10/24/2004,22:12,1016.25,1016.25,1016.25,1016.25,2,0,2.00
10/24/2004,22:14,1016.00,1016.00,1016.00,1016.00,0,5,5.00
10/24/2004,22:18,1016.00,1016.00,1016.00,1016.00,0,10,10.00
10/24/2004,22:19,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/24/2004,22:23,1016.00,1016.25,1016.00,1016.25,1,1,2.00
10/24/2004,22:24,1016.25,1016.25,1016.25,1016.25,2,0,2.00
10/24/2004,22:25,1016.25,1016.25,1016.25,1016.25,1,0,1.00
10/24/2004,22:26,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/24/2004,22:27,1016.00,1016.25,1016.00,1016.25,111,1,112.00
10/24/2004,22:28,1016.25,1016.25,1016.25,1016.25,3,0,3.00
10/24/2004,22:29,1016.25,1016.25,1016.25,1016.25,18,0,18.00
10/24/2004,22:30,1016.25,1016.25,1016.25,1016.25,9,0,9.00
10/24/2004,22:31,1016.25,1016.25,1016.25,1016.25,3,0,3.00
10/24/2004,22:33,1016.25,1016.25,1016.25,1016.25,8,0,8.00
10/24/2004,22:35,1016.50,1016.75,1016.50,1016.50,59,55,114.00
10/24/2004,22:38,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/24/2004,22:39,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/24/2004,22:40,1016.75,1016.75,1016.75,1016.75,24,0,24.00
10/24/2004,22:41,1016.75,1016.75,1016.75,1016.75,3,0,3.00
10/24/2004,22:42,1017.00,1017.00,1016.75,1016.75,8,3,11.00
10/24/2004,22:43,1016.75,1016.75,1016.75,1016.75,0,2,2.00
10/24/2004,22:44,1016.75,1017.00,1016.75,1017.00,10,2,12.00
10/24/2004,22:47,1016.75,1016.75,1016.75,1016.75,0,3,3.00
10/24/2004,22:48,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/24/2004,22:50,1016.75,1016.75,1016.75,1016.75,0,2,2.00
10/24/2004,22:53,1017.00,1017.00,1016.75,1016.75,3,2,5.00
10/24/2004,22:54,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/24/2004,22:57,1016.75,1016.75,1016.75,1016.75,0,2,2.00
10/24/2004,22:58,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/24/2004,23:00,1016.75,1016.75,1016.75,1016.75,0,15,15.00
10/24/2004,23:01,1016.75,1016.75,1016.75,1016.75,0,8,8.00
10/24/2004,23:06,1016.50,1016.75,1016.50,1016.75,8,2,10.00
10/24/2004,23:07,1016.75,1016.75,1016.75,1016.75,4,0,4.00
10/24/2004,23:08,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/24/2004,23:09,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/24/2004,23:10,1016.75,1016.75,1016.75,1016.75,0,12,12.00
10/24/2004,23:11,1016.75,1016.75,1016.50,1016.50,0,11,11.00
10/24/2004,23:13,1016.75,1016.75,1016.75,1016.75,9,0,9.00
10/24/2004,23:16,1016.75,1016.75,1016.75,1016.75,11,0,11.00
10/24/2004,23:17,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/24/2004,23:19,1016.75,1016.75,1016.50,1016.50,10,1,11.00
10/24/2004,23:20,1016.75,1016.75,1016.75,1016.75,16,0,16.00
10/24/2004,23:21,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/24/2004,23:23,1016.75,1016.75,1016.75,1016.75,14,0,14.00
10/24/2004,23:24,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/24/2004,23:30,1016.75,1016.75,1016.75,1016.75,16,0,16.00
10/24/2004,23:31,1017.00,1017.00,1017.00,1017.00,51,0,51.00
10/24/2004,23:32,1017.00,1017.25,1017.00,1017.25,39,0,39.00
10/24/2004,23:35,1017.25,1017.25,1017.25,1017.25,11,0,11.00
10/24/2004,23:43,1017.00,1017.00,1017.00,1017.00,0,2,2.00
10/24/2004,23:45,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/24/2004,23:46,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/24/2004,23:48,1017.25,1017.25,1017.25,1017.25,3,0,3.00
10/24/2004,23:51,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/24/2004,23:53,1017.00,1017.25,1017.00,1017.25,1,1,2.00
10/24/2004,23:54,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/24/2004,23:55,1017.00,1017.00,1017.00,1017.00,0,4,4.00
10/24/2004,23:56,1017.00,1017.00,1017.00,1017.00,0,5,5.00
10/24/2004,23:58,1017.00,1017.25,1017.00,1017.00,1,14,15.00
10/24/2004,23:59,1017.00,1017.00,1017.00,1017.00,0,8,8.00
10/25/2004,00:00,1016.75,1017.00,1016.75,1017.00,7,2,9.00
10/25/2004,00:01,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/25/2004,00:03,1017.25,1017.25,1017.25,1017.25,2,0,2.00
10/25/2004,00:06,1017.00,1017.00,1017.00,1017.00,0,10,10.00
10/25/2004,00:07,1017.00,1017.00,1017.00,1017.00,0,11,11.00
10/25/2004,00:08,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/25/2004,00:09,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/25/2004,00:10,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/25/2004,00:13,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/25/2004,00:14,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/25/2004,00:15,1017.00,1017.00,1017.00,1017.00,6,0,6.00
10/25/2004,00:17,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/25/2004,00:19,1017.25,1017.25,1017.25,1017.25,2,0,2.00
10/25/2004,00:20,1017.25,1017.25,1017.25,1017.25,2,0,2.00
10/25/2004,00:21,1017.25,1017.25,1017.00,1017.00,1,13,14.00
10/25/2004,00:22,1017.00,1017.00,1017.00,1017.00,0,7,7.00
10/25/2004,00:24,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/25/2004,00:25,1017.00,1017.00,1017.00,1017.00,0,4,4.00
10/25/2004,00:29,1017.00,1017.00,1017.00,1017.00,0,6,6.00
10/25/2004,00:30,1017.00,1017.00,1017.00,1017.00,0,10,10.00
10/25/2004,00:31,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/25/2004,00:32,1017.00,1017.00,1017.00,1017.00,10,0,10.00
10/25/2004,00:35,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/25/2004,00:36,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/25/2004,00:40,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/25/2004,00:41,1016.75,1016.75,1016.75,1016.75,0,21,21.00
10/25/2004,00:42,1016.75,1016.75,1016.50,1016.50,0,31,31.00
10/25/2004,00:45,1016.75,1016.75,1016.75,1016.75,6,0,6.00
10/25/2004,00:46,1016.75,1016.75,1016.75,1016.75,11,0,11.00
10/25/2004,00:48,1016.75,1016.75,1016.50,1016.50,2,5,7.00
10/25/2004,00:50,1016.50,1016.50,1016.50,1016.50,0,11,11.00
10/25/2004,00:52,1016.50,1016.50,1016.25,1016.50,4,30,34.00
10/25/2004,00:53,1016.75,1016.75,1016.75,1016.75,13,0,13.00
10/25/2004,00:54,1016.75,1016.75,1016.75,1016.75,2,0,2.00
10/25/2004,00:56,1016.75,1016.75,1016.75,1016.75,5,0,5.00
10/25/2004,00:57,1016.75,1016.75,1016.50,1016.50,1,1,2.00
10/25/2004,00:58,1016.75,1016.75,1016.75,1016.75,7,0,7.00
10/25/2004,00:59,1016.75,1016.75,1015.50,1016.75,61,226,287.00
10/25/2004,01:00,1016.75,1017.00,1016.75,1017.00,4,0,4.00
10/25/2004,01:01,1017.00,1017.00,1017.00,1017.00,14,0,14.00
10/25/2004,01:02,1016.75,1016.75,1016.75,1016.75,0,19,19.00
10/25/2004,01:03,1016.75,1017.00,1016.75,1017.00,28,12,40.00
10/25/2004,01:04,1017.00,1017.00,1017.00,1017.00,17,0,17.00
10/25/2004,01:05,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/25/2004,01:06,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/25/2004,01:07,1017.00,1017.00,1017.00,1017.00,28,0,28.00
10/25/2004,01:08,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/25/2004,01:10,1017.00,1017.00,1017.00,1017.00,20,0,20.00
10/25/2004,01:11,1017.00,1017.00,1017.00,1017.00,12,0,12.00
10/25/2004,01:13,1017.00,1017.00,1017.00,1017.00,8,0,8.00
10/25/2004,01:14,1017.00,1017.00,1017.00,1017.00,12,0,12.00
10/25/2004,01:15,1017.00,1017.00,1016.75,1016.75,30,25,55.00
10/25/2004,01:17,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/25/2004,01:18,1017.00,1017.00,1016.75,1016.75,2,2,4.00
10/25/2004,01:19,1016.75,1017.00,1016.75,1017.00,28,1,29.00
10/25/2004,01:21,1017.00,1017.25,1017.00,1017.25,14,0,14.00
10/25/2004,01:22,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/25/2004,01:27,1017.00,1017.00,1017.00,1017.00,0,35,35.00
10/25/2004,01:28,1017.00,1017.00,1017.00,1017.00,0,25,25.00
10/25/2004,01:29,1017.00,1017.00,1017.00,1017.00,0,28,28.00
10/25/2004,01:30,1017.00,1017.00,1017.00,1017.00,0,45,45.00
10/25/2004,01:32,1017.00,1017.00,1017.00,1017.00,0,2,2.00
10/25/2004,01:34,1017.00,1017.25,1017.00,1017.00,12,52,64.00
10/25/2004,01:35,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/25/2004,01:36,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/25/2004,01:37,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/25/2004,01:39,1017.00,1017.00,1017.00,1017.00,0,10,10.00
10/25/2004,01:40,1017.25,1017.25,1017.00,1017.00,10,25,35.00
10/25/2004,01:41,1017.00,1017.00,1017.00,1017.00,0,31,31.00
10/25/2004,01:43,1017.00,1017.00,1017.00,1017.00,0,26,26.00
10/25/2004,01:44,1016.75,1016.75,1016.75,1016.75,0,65,65.00
10/25/2004,01:45,1016.75,1016.75,1016.75,1016.75,0,14,14.00
10/25/2004,01:46,1016.75,1017.00,1016.75,1017.00,1,2,3.00
10/25/2004,01:47,1016.75,1017.00,1016.75,1016.75,1,13,14.00
10/25/2004,01:48,1016.75,1016.75,1016.75,1016.75,0,46,46.00
10/25/2004,01:49,1017.00,1017.00,1016.75,1016.75,11,20,31.00
10/25/2004,01:50,1016.75,1017.00,1016.75,1017.00,1,1,2.00
10/25/2004,01:51,1017.00,1017.00,1017.00,1017.00,45,0,45.00
10/25/2004,01:53,1016.75,1016.75,1016.75,1016.75,0,3,3.00
10/25/2004,01:54,1017.00,1017.00,1017.00,1017.00,6,0,6.00
10/25/2004,01:55,1016.75,1016.75,1016.75,1016.75,0,28,28.00
10/25/2004,01:56,1016.75,1016.75,1016.75,1016.75,0,5,5.00
10/25/2004,01:57,1016.75,1016.75,1016.75,1016.75,0,21,21.00
10/25/2004,01:58,1016.75,1016.75,1016.75,1016.75,0,23,23.00
10/25/2004,01:59,1016.75,1016.75,1016.75,1016.75,0,52,52.00
10/25/2004,02:00,1016.75,1016.75,1016.75,1016.75,0,60,60.00
10/25/2004,02:01,1016.50,1016.75,1016.25,1016.25,20,179,199.00
10/25/2004,02:02,1016.00,1016.00,1015.50,1015.50,39,261,300.00
10/25/2004,02:03,1015.50,1015.50,1015.00,1015.25,107,280,387.00
10/25/2004,02:04,1015.25,1015.50,1015.25,1015.50,111,123,234.00
10/25/2004,02:05,1015.50,1015.75,1015.50,1015.75,109,11,120.00
10/25/2004,02:06,1015.75,1015.75,1015.50,1015.50,3,62,65.00
10/25/2004,02:07,1015.50,1015.50,1015.25,1015.25,0,161,161.00
10/25/2004,02:08,1015.25,1015.50,1015.25,1015.50,5,160,165.00
10/25/2004,02:09,1015.25,1015.75,1015.25,1015.25,91,217,308.00
10/25/2004,02:10,1015.50,1015.50,1015.25,1015.50,9,6,15.00
10/25/2004,02:11,1015.25,1015.50,1015.25,1015.25,5,106,111.00
10/25/2004,02:12,1015.50,1015.50,1014.50,1014.75,37,440,477.00
10/25/2004,02:13,1015.00,1015.00,1014.75,1015.00,60,100,160.00
10/25/2004,02:14,1015.00,1015.00,1014.50,1014.50,42,116,158.00
10/25/2004,02:15,1014.75,1014.75,1014.00,1014.25,19,318,337.00
10/25/2004,02:16,1014.25,1014.50,1014.00,1014.50,460,6,466.00
10/25/2004,02:17,1014.50,1015.00,1014.50,1014.75,203,36,239.00
10/25/2004,02:18,1015.00,1015.00,1014.75,1014.75,60,3,63.00
10/25/2004,02:19,1014.75,1014.75,1014.50,1014.50,0,77,77.00
10/25/2004,02:20,1014.50,1014.75,1014.25,1014.75,84,136,220.00
10/25/2004,02:21,1014.75,1015.00,1014.75,1015.00,15,23,38.00
10/25/2004,02:22,1014.75,1014.75,1014.75,1014.75,0,16,16.00
10/25/2004,02:23,1014.75,1015.00,1014.75,1015.00,3,12,15.00
10/25/2004,02:24,1014.75,1015.00,1014.75,1015.00,37,2,39.00
10/25/2004,02:25,1015.00,1015.25,1015.00,1015.00,4,3,7.00
10/25/2004,02:26,1015.00,1015.25,1015.00,1015.25,121,30,151.00
10/25/2004,02:27,1015.25,1015.25,1015.00,1015.00,25,33,58.00
10/25/2004,02:28,1015.00,1015.00,1015.00,1015.00,0,4,4.00
10/25/2004,02:29,1015.00,1015.25,1015.00,1015.25,14,2,16.00
10/25/2004,02:30,1015.00,1015.25,1015.00,1015.00,4,42,46.00
10/25/2004,02:31,1015.00,1015.25,1015.00,1015.25,33,20,53.00
10/25/2004,02:32,1015.25,1015.25,1015.25,1015.25,56,0,56.00
10/25/2004,02:33,1015.25,1015.25,1015.25,1015.25,1,0,1.00
10/25/2004,02:35,1015.25,1015.50,1015.25,1015.50,36,7,43.00
10/25/2004,02:36,1015.50,1015.75,1015.50,1015.50,106,8,114.00
10/25/2004,02:37,1015.50,1015.75,1015.50,1015.50,8,64,72.00
10/25/2004,02:38,1015.25,1015.25,1015.00,1015.25,27,98,125.00
10/25/2004,02:39,1015.50,1015.75,1015.50,1015.75,59,16,75.00
10/25/2004,02:40,1015.50,1015.50,1015.50,1015.50,0,6,6.00
10/25/2004,02:41,1015.50,1015.50,1015.50,1015.50,0,29,29.00
10/25/2004,02:42,1015.50,1015.50,1015.50,1015.50,0,6,6.00
10/25/2004,02:43,1015.50,1015.50,1015.25,1015.25,0,19,19.00
10/25/2004,02:44,1015.25,1015.25,1015.00,1015.00,0,169,169.00
10/25/2004,02:45,1015.00,1015.00,1014.75,1015.00,2,15,17.00
10/25/2004,02:46,1015.00,1015.00,1015.00,1015.00,54,0,54.00
10/25/2004,02:47,1015.00,1015.00,1015.00,1015.00,40,0,40.00
10/25/2004,02:48,1015.00,1015.00,1014.75,1015.00,17,10,27.00
10/25/2004,02:49,1015.00,1015.00,1014.75,1015.00,83,3,86.00
10/25/2004,02:50,1014.75,1015.00,1014.75,1015.00,18,1,19.00
10/25/2004,02:51,1014.75,1014.75,1014.75,1014.75,0,109,109.00
10/25/2004,02:52,1014.75,1014.75,1014.50,1014.75,3,13,16.00
10/25/2004,02:53,1015.00,1015.00,1014.75,1015.00,57,15,72.00
10/25/2004,02:54,1015.00,1015.00,1015.00,1015.00,28,0,28.00
10/25/2004,02:55,1015.25,1015.25,1015.25,1015.25,5,0,5.00
10/25/2004,02:56,1015.25,1015.50,1015.25,1015.25,114,13,127.00
10/25/2004,02:57,1015.00,1015.25,1014.50,1014.75,5,302,307.00
10/25/2004,02:58,1014.75,1014.75,1014.50,1014.50,5,58,63.00
10/25/2004,02:59,1014.50,1014.75,1014.50,1014.50,1,65,66.00
10/25/2004,03:00,1014.25,1014.50,1014.25,1014.25,6,197,203.00
10/25/2004,03:01,1014.25,1014.75,1014.25,1014.25,59,62,121.00
10/25/2004,03:02,1014.75,1015.00,1014.50,1015.00,58,8,66.00
10/25/2004,03:03,1015.00,1015.00,1014.50,1014.50,1,38,39.00
10/25/2004,03:04,1014.75,1014.75,1014.50,1014.50,15,1,16.00
10/25/2004,03:05,1014.50,1014.75,1014.50,1014.75,2,2,4.00
10/25/2004,03:06,1014.50,1014.50,1014.25,1014.25,0,22,22.00
10/25/2004,03:07,1014.50,1014.75,1014.25,1014.75,65,1,66.00
10/25/2004,03:08,1014.75,1014.75,1014.75,1014.75,3,0,3.00
10/25/2004,03:09,1014.50,1014.50,1014.25,1014.25,0,37,37.00
10/25/2004,03:10,1014.25,1014.25,1014.25,1014.25,0,2,2.00
10/25/2004,03:11,1014.50,1014.50,1014.25,1014.25,30,1,31.00
10/25/2004,03:12,1014.25,1014.50,1014.25,1014.50,7,103,110.00
10/25/2004,03:13,1014.25,1014.25,1014.00,1014.25,31,20,51.00
10/25/2004,03:14,1014.25,1014.50,1014.25,1014.50,66,0,66.00
10/25/2004,03:15,1014.50,1014.50,1014.25,1014.25,24,50,74.00
10/25/2004,03:16,1014.00,1014.00,1013.50,1013.75,56,267,323.00
10/25/2004,03:17,1014.00,1014.00,1013.25,1013.50,170,192,362.00
10/25/2004,03:18,1013.25,1014.00,1013.25,1013.50,191,248,439.00
10/25/2004,03:19,1013.50,1013.75,1013.25,1013.50,55,167,222.00
10/25/2004,03:20,1013.50,1013.50,1013.25,1013.50,114,58,172.00
10/25/2004,03:21,1013.50,1013.75,1013.50,1013.75,194,8,202.00
10/25/2004,03:22,1014.00,1014.00,1014.00,1014.00,7,0,7.00
10/25/2004,03:23,1014.00,1014.25,1013.75,1014.25,82,7,89.00
10/25/2004,03:25,1014.25,1014.50,1014.00,1014.25,189,36,225.00
10/25/2004,03:26,1014.25,1014.50,1014.25,1014.50,144,12,156.00
10/25/2004,03:27,1014.50,1014.50,1014.00,1014.00,39,177,216.00
10/25/2004,03:28,1014.00,1014.25,1014.00,1014.25,5,2,7.00
10/25/2004,03:29,1014.25,1014.50,1014.25,1014.50,179,0,179.00
10/25/2004,03:30,1014.50,1014.75,1014.50,1014.75,6,0,6.00
10/25/2004,03:31,1014.75,1015.00,1014.75,1015.00,398,0,398.00
10/25/2004,03:32,1014.75,1015.25,1014.75,1015.00,22,73,95.00
10/25/2004,03:33,1015.00,1015.25,1015.00,1015.00,4,25,29.00
10/25/2004,03:34,1015.00,1015.00,1015.00,1015.00,0,13,13.00
10/25/2004,03:35,1015.25,1015.50,1015.25,1015.50,260,0,260.00
10/25/2004,03:36,1015.25,1015.25,1015.25,1015.25,0,18,18.00
10/25/2004,03:37,1015.25,1015.50,1015.25,1015.50,99,13,112.00
10/25/2004,03:38,1015.75,1015.75,1015.25,1015.25,37,50,87.00
10/25/2004,03:39,1015.25,1015.25,1015.25,1015.25,0,20,20.00
10/25/2004,03:40,1015.50,1015.50,1015.50,1015.50,88,0,88.00
10/25/2004,03:41,1015.50,1015.50,1015.25,1015.25,1,43,44.00
10/25/2004,03:42,1015.50,1015.50,1015.00,1015.00,10,57,67.00
10/25/2004,03:43,1015.00,1015.25,1014.75,1014.75,7,205,212.00
10/25/2004,03:44,1015.00,1015.50,1015.00,1015.25,126,92,218.00
10/25/2004,03:45,1015.00,1015.25,1015.00,1015.25,89,3,92.00
10/25/2004,03:46,1015.50,1015.50,1015.50,1015.50,5,0,5.00
10/25/2004,03:48,1015.50,1015.50,1015.50,1015.50,13,0,13.00
10/25/2004,03:49,1015.25,1015.75,1015.25,1015.75,13,1,14.00
10/25/2004,03:50,1015.50,1015.50,1015.50,1015.50,0,3,3.00
10/25/2004,03:51,1015.50,1015.50,1015.25,1015.25,1,63,64.00
10/25/2004,03:52,1015.25,1015.50,1015.25,1015.50,1,1,2.00
10/25/2004,03:53,1015.50,1015.50,1015.25,1015.25,10,68,78.00
10/25/2004,03:54,1015.25,1015.25,1015.25,1015.25,0,8,8.00
10/25/2004,03:55,1015.25,1015.25,1015.25,1015.25,0,3,3.00
10/25/2004,03:56,1015.25,1015.25,1015.25,1015.25,0,20,20.00
10/25/2004,03:57,1015.25,1015.25,1015.00,1015.00,0,26,26.00
10/25/2004,03:59,1015.00,1015.25,1015.00,1015.00,2,82,84.00
10/25/2004,04:00,1015.25,1015.25,1015.25,1015.25,10,0,10.00
10/25/2004,04:02,1015.00,1015.00,1015.00,1015.00,0,29,29.00
10/25/2004,04:03,1014.75,1014.75,1014.75,1014.75,0,47,47.00
10/25/2004,04:04,1014.50,1015.00,1014.50,1014.75,7,46,53.00
10/25/2004,04:05,1014.50,1014.50,1014.25,1014.25,0,50,50.00
10/25/2004,04:06,1014.25,1014.50,1014.25,1014.50,7,229,236.00
10/25/2004,04:08,1014.25,1014.25,1014.25,1014.25,0,36,36.00
10/25/2004,04:09,1014.25,1014.50,1014.25,1014.50,7,27,34.00
10/25/2004,04:10,1014.25,1014.50,1014.25,1014.25,1,27,28.00
10/25/2004,04:11,1014.25,1014.25,1014.25,1014.25,0,8,8.00
10/25/2004,04:12,1014.25,1014.25,1014.25,1014.25,0,26,26.00
10/25/2004,04:13,1014.25,1014.25,1014.25,1014.25,0,18,18.00
10/25/2004,04:14,1014.00,1014.25,1014.00,1014.25,5,2,7.00
10/25/2004,04:15,1014.25,1014.25,1014.25,1014.25,99,0,99.00
10/25/2004,04:16,1014.25,1014.50,1014.25,1014.50,10,0,10.00
10/25/2004,04:17,1014.25,1014.25,1014.25,1014.25,0,19,19.00
10/25/2004,04:18,1014.00,1014.25,1014.00,1014.25,5,1,6.00
10/25/2004,04:19,1014.50,1014.50,1014.25,1014.25,1,49,50.00
10/25/2004,04:20,1014.25,1014.25,1014.25,1014.25,0,10,10.00
10/25/2004,04:21,1014.25,1014.25,1014.25,1014.25,0,27,27.00
10/25/2004,04:22,1014.25,1014.25,1014.25,1014.25,0,18,18.00
10/25/2004,04:23,1014.25,1014.25,1014.25,1014.25,0,1,1.00
10/25/2004,04:25,1014.25,1014.25,1014.25,1014.25,0,2,2.00
10/25/2004,04:26,1014.25,1014.25,1014.25,1014.25,0,56,56.00
10/25/2004,04:27,1014.00,1014.25,1014.00,1014.25,4,16,20.00
10/25/2004,04:28,1014.25,1014.25,1014.25,1014.25,22,0,22.00
10/25/2004,04:29,1014.25,1014.50,1014.25,1014.50,7,0,7.00
10/25/2004,04:31,1014.25,1014.25,1014.25,1014.25,0,33,33.00
10/25/2004,04:32,1014.25,1014.25,1014.25,1014.25,0,4,4.00
10/25/2004,04:33,1014.25,1014.25,1014.00,1014.00,0,112,112.00
10/25/2004,04:34,1014.00,1014.00,1014.00,1014.00,0,9,9.00
10/25/2004,04:35,1014.00,1014.00,1014.00,1014.00,0,103,103.00
10/25/2004,04:36,1014.00,1014.25,1014.00,1014.25,17,5,22.00
10/25/2004,04:37,1014.25,1014.25,1014.25,1014.25,9,0,9.00
10/25/2004,04:38,1014.25,1014.25,1014.25,1014.25,4,0,4.00
10/25/2004,04:39,1014.50,1014.50,1014.50,1014.50,31,0,31.00
10/25/2004,04:40,1014.50,1015.00,1014.50,1015.00,252,24,276.00
10/25/2004,04:41,1015.00,1015.00,1015.00,1015.00,8,0,8.00
10/25/2004,04:42,1015.00,1015.00,1015.00,1015.00,1,0,1.00
10/25/2004,04:43,1014.75,1014.75,1014.50,1014.75,13,102,115.00
10/25/2004,04:44,1014.50,1014.50,1014.50,1014.50,0,5,5.00
10/25/2004,04:45,1014.50,1014.50,1014.50,1014.50,0,24,24.00
10/25/2004,04:46,1014.50,1014.50,1014.50,1014.50,0,2,2.00
10/25/2004,04:47,1014.75,1014.75,1014.75,1014.75,32,0,32.00
10/25/2004,04:48,1015.00,1015.00,1015.00,1015.00,34,0,34.00
10/25/2004,04:49,1015.00,1015.00,1014.75,1015.00,12,2,14.00
10/25/2004,04:50,1015.00,1015.25,1015.00,1015.25,25,0,25.00
10/25/2004,04:51,1015.00,1015.00,1014.75,1015.00,44,29,73.00
10/25/2004,04:52,1015.00,1015.00,1015.00,1015.00,54,0,54.00
10/25/2004,04:53,1015.00,1015.25,1015.00,1015.25,192,0,192.00
10/25/2004,04:54,1015.25,1015.25,1015.00,1015.00,18,9,27.00
10/25/2004,04:55,1015.00,1015.00,1014.75,1014.75,0,23,23.00
10/25/2004,04:56,1015.00,1015.00,1015.00,1015.00,18,0,18.00
10/25/2004,04:57,1015.25,1015.25,1015.00,1015.00,2,10,12.00
10/25/2004,04:58,1014.75,1014.75,1014.75,1014.75,0,78,78.00
10/25/2004,04:59,1014.75,1015.00,1014.75,1014.75,13,106,119.00
10/25/2004,05:00,1014.75,1015.00,1014.75,1015.00,1,5,6.00
10/25/2004,05:01,1014.75,1014.75,1014.75,1014.75,0,29,29.00
10/25/2004,05:02,1014.75,1015.00,1014.75,1014.75,7,35,42.00
10/25/2004,05:03,1014.75,1014.75,1014.75,1014.75,0,6,6.00
10/25/2004,05:04,1014.50,1014.75,1014.50,1014.75,1,37,38.00
10/25/2004,05:05,1014.75,1014.75,1014.75,1014.75,5,0,5.00
10/25/2004,05:06,1014.75,1014.75,1014.75,1014.75,8,0,8.00
10/25/2004,05:07,1015.00,1015.00,1015.00,1015.00,2,0,2.00
10/25/2004,05:08,1015.00,1015.00,1015.00,1015.00,32,0,32.00
10/25/2004,05:09,1014.75,1014.75,1014.75,1014.75,0,80,80.00
10/25/2004,05:10,1014.50,1014.50,1014.50,1014.50,0,10,10.00
10/25/2004,05:12,1014.75,1014.75,1014.75,1014.75,4,0,4.00
10/25/2004,05:13,1014.75,1014.75,1014.75,1014.75,70,0,70.00
10/25/2004,05:14,1014.75,1014.75,1014.75,1014.75,35,0,35.00
10/25/2004,05:15,1015.00,1015.00,1015.00,1015.00,1,0,1.00
10/25/2004,05:16,1015.00,1015.00,1014.75,1014.75,1,1,2.00
10/25/2004,05:17,1015.00,1015.25,1015.00,1015.25,25,0,25.00
10/25/2004,05:18,1015.25,1015.25,1015.25,1015.25,41,0,41.00
10/25/2004,05:20,1015.25,1015.25,1015.25,1015.25,15,0,15.00
10/25/2004,05:21,1015.25,1015.50,1015.25,1015.25,15,19,34.00
10/25/2004,05:23,1015.25,1015.25,1015.00,1015.00,0,8,8.00
10/25/2004,05:24,1015.00,1015.25,1015.00,1015.25,1,200,201.00
10/25/2004,05:27,1015.25,1015.25,1015.25,1015.25,5,0,5.00
10/25/2004,05:28,1015.25,1015.25,1015.00,1015.00,1,5,6.00
10/25/2004,05:30,1015.25,1015.50,1015.25,1015.50,57,0,57.00
10/25/2004,05:31,1015.50,1015.50,1015.50,1015.50,4,0,4.00
10/25/2004,05:32,1015.50,1015.50,1015.25,1015.50,136,1,137.00
10/25/2004,05:33,1015.50,1015.50,1015.50,1015.50,35,0,35.00
10/25/2004,05:34,1015.25,1015.25,1015.25,1015.25,0,79,79.00
10/25/2004,05:35,1015.25,1015.25,1015.25,1015.25,0,5,5.00
10/25/2004,05:36,1015.25,1015.25,1015.00,1015.00,0,7,7.00
10/25/2004,05:37,1015.00,1015.00,1015.00,1015.00,0,104,104.00
10/25/2004,05:38,1015.00,1015.00,1015.00,1015.00,0,1,1.00
10/25/2004,05:39,1015.00,1015.25,1015.00,1015.25,56,13,69.00
10/25/2004,05:40,1015.25,1015.25,1015.25,1015.25,130,0,130.00
10/25/2004,05:41,1015.25,1015.50,1015.25,1015.50,81,6,87.00
10/25/2004,05:42,1015.50,1015.75,1015.25,1015.25,60,13,73.00
10/25/2004,05:44,1015.25,1015.25,1015.00,1015.00,0,36,36.00
10/25/2004,05:45,1015.25,1015.25,1015.25,1015.25,65,0,65.00
10/25/2004,05:47,1015.25,1015.25,1015.25,1015.25,4,0,4.00
10/25/2004,05:49,1015.25,1015.25,1015.25,1015.25,65,0,65.00
10/25/2004,05:50,1015.00,1015.25,1014.75,1015.00,30,54,84.00
10/25/2004,05:52,1015.25,1015.50,1015.25,1015.25,77,7,84.00
10/25/2004,05:53,1015.25,1015.50,1015.25,1015.50,41,1,42.00
10/25/2004,05:54,1015.50,1015.50,1015.00,1015.50,9,28,37.00
10/25/2004,05:55,1015.50,1015.50,1015.50,1015.50,18,0,18.00
10/25/2004,05:56,1015.25,1015.50,1015.25,1015.50,101,38,139.00
10/25/2004,05:57,1015.25,1015.25,1015.25,1015.25,0,15,15.00
10/25/2004,05:58,1015.00,1015.00,1015.00,1015.00,0,5,5.00
10/25/2004,05:59,1015.00,1015.00,1015.00,1015.00,0,24,24.00
10/25/2004,06:00,1015.25,1015.25,1015.25,1015.25,6,0,6.00
10/25/2004,06:01,1015.25,1015.25,1015.25,1015.25,2,0,2.00
10/25/2004,06:02,1015.25,1015.50,1015.25,1015.50,59,0,59.00
10/25/2004,06:03,1015.75,1015.75,1015.25,1015.25,1,17,18.00
10/25/2004,06:04,1015.50,1015.75,1015.50,1015.75,84,0,84.00
10/25/2004,06:05,1016.00,1016.00,1015.75,1016.00,21,1,22.00
10/25/2004,06:06,1016.00,1016.00,1015.75,1015.75,25,29,54.00
10/25/2004,06:07,1016.00,1016.00,1015.75,1016.00,13,57,70.00
10/25/2004,06:08,1016.00,1016.00,1016.00,1016.00,101,0,101.00
10/25/2004,06:10,1016.00,1016.00,1015.75,1015.75,56,13,69.00
10/25/2004,06:11,1015.75,1016.00,1015.75,1016.00,1,7,8.00
10/25/2004,06:12,1016.00,1016.00,1015.75,1015.75,1,68,69.00
10/25/2004,06:13,1015.75,1015.75,1015.75,1015.75,0,115,115.00
10/25/2004,06:14,1015.75,1015.75,1015.75,1015.75,0,26,26.00
10/25/2004,06:15,1016.00,1016.00,1016.00,1016.00,159,0,159.00
10/25/2004,06:16,1016.00,1016.00,1016.00,1016.00,8,0,8.00
10/25/2004,06:17,1015.75,1015.75,1015.75,1015.75,0,117,117.00
10/25/2004,06:18,1015.75,1015.75,1015.75,1015.75,0,36,36.00
10/25/2004,06:19,1015.75,1016.00,1015.75,1015.75,3,12,15.00
10/25/2004,06:20,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/25/2004,06:22,1016.00,1016.00,1015.75,1015.75,1,1,2.00
10/25/2004,06:23,1016.00,1016.25,1016.00,1016.25,112,0,112.00
10/25/2004,06:24,1016.00,1016.50,1016.00,1016.25,203,3,206.00
10/25/2004,06:25,1016.50,1016.50,1016.00,1016.00,2,119,121.00
10/25/2004,06:26,1016.00,1016.00,1015.50,1015.75,6,99,105.00
10/25/2004,06:27,1015.50,1015.50,1015.50,1015.50,0,42,42.00
10/25/2004,06:28,1015.25,1015.50,1015.25,1015.50,68,8,76.00
10/25/2004,06:29,1015.50,1015.50,1015.25,1015.50,10,2,12.00
10/25/2004,06:32,1015.25,1015.50,1015.25,1015.50,16,1,17.00
10/25/2004,06:33,1015.75,1015.75,1015.75,1015.75,34,0,34.00
10/25/2004,06:34,1015.75,1016.00,1015.50,1015.75,47,6,53.00
10/25/2004,06:35,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/25/2004,06:36,1016.00,1016.00,1015.75,1015.75,2,85,87.00
10/25/2004,06:37,1016.00,1016.00,1016.00,1016.00,47,0,47.00
10/25/2004,06:38,1016.00,1016.00,1015.75,1015.75,1,2,3.00
10/25/2004,06:39,1015.75,1015.75,1015.75,1015.75,0,20,20.00
10/25/2004,06:40,1015.75,1015.75,1015.50,1015.50,0,36,36.00
10/25/2004,06:41,1015.50,1015.50,1015.25,1015.50,21,2,23.00
10/25/2004,06:42,1015.50,1015.50,1015.25,1015.25,31,17,48.00
10/25/2004,06:43,1015.50,1015.75,1015.50,1015.50,105,2,107.00
10/25/2004,06:44,1015.75,1015.75,1015.50,1015.75,26,3,29.00
10/25/2004,06:45,1015.75,1016.00,1015.75,1015.75,296,5,301.00
10/25/2004,06:46,1016.00,1016.00,1015.75,1016.00,40,3,43.00
10/25/2004,06:47,1015.75,1016.00,1015.75,1016.00,5,4,9.00
10/25/2004,06:48,1015.75,1015.75,1015.75,1015.75,0,4,4.00
10/25/2004,06:49,1015.75,1016.00,1015.75,1015.75,5,40,45.00
10/25/2004,06:50,1016.00,1016.00,1016.00,1016.00,6,0,6.00
10/25/2004,06:51,1016.00,1016.25,1016.00,1016.25,118,0,118.00
10/25/2004,06:52,1016.25,1016.25,1016.00,1016.00,10,33,43.00
10/25/2004,06:53,1016.25,1016.50,1016.25,1016.50,216,0,216.00
10/25/2004,06:54,1016.50,1016.50,1016.25,1016.25,152,78,230.00
10/25/2004,06:55,1016.50,1016.50,1016.25,1016.25,5,118,123.00
10/25/2004,06:56,1016.25,1016.50,1016.25,1016.50,24,28,52.00
10/25/2004,06:57,1016.50,1016.75,1016.50,1016.50,133,28,161.00
10/25/2004,06:58,1016.50,1016.75,1016.50,1016.50,5,3,8.00
10/25/2004,06:59,1016.50,1016.75,1016.50,1016.75,116,1,117.00
10/25/2004,07:00,1016.75,1016.75,1016.50,1016.75,64,2,66.00
10/25/2004,07:01,1016.75,1017.00,1016.75,1017.00,160,0,160.00
10/25/2004,07:02,1016.75,1016.75,1016.75,1016.75,0,41,41.00
10/25/2004,07:03,1016.75,1017.00,1016.75,1016.75,2,15,17.00
10/25/2004,07:04,1017.00,1017.00,1016.75,1016.75,181,2,183.00
10/25/2004,07:05,1017.00,1017.00,1017.00,1017.00,12,0,12.00
10/25/2004,07:06,1017.00,1017.00,1016.75,1017.00,9,3,12.00
10/25/2004,07:07,1016.75,1016.75,1016.75,1016.75,0,5,5.00
10/25/2004,07:08,1016.75,1017.00,1016.75,1016.75,2,218,220.00
10/25/2004,07:09,1016.75,1016.75,1016.75,1016.75,0,53,53.00
10/25/2004,07:10,1016.75,1017.00,1016.75,1016.75,10,70,80.00
10/25/2004,07:11,1016.75,1016.75,1016.50,1016.75,2,52,54.00
10/25/2004,07:12,1016.50,1016.50,1016.25,1016.50,7,35,42.00
10/25/2004,07:13,1016.50,1016.75,1016.25,1016.25,76,129,205.00
10/25/2004,07:14,1016.25,1016.25,1016.00,1016.00,4,205,209.00
10/25/2004,07:15,1016.00,1016.00,1015.75,1016.00,62,113,175.00
10/25/2004,07:16,1016.00,1016.00,1016.00,1016.00,85,0,85.00
10/25/2004,07:17,1016.00,1016.00,1016.00,1016.00,21,0,21.00
10/25/2004,07:18,1016.00,1016.25,1016.00,1016.25,53,0,53.00
10/25/2004,07:19,1016.25,1016.25,1016.25,1016.25,43,0,43.00
10/25/2004,07:20,1016.25,1016.50,1016.25,1016.25,34,85,119.00
10/25/2004,07:21,1016.25,1016.50,1016.25,1016.25,1,103,104.00
10/25/2004,07:22,1016.25,1016.25,1016.25,1016.25,0,26,26.00
10/25/2004,07:23,1016.25,1016.25,1016.25,1016.25,0,36,36.00
10/25/2004,07:24,1016.25,1016.25,1016.00,1016.00,7,171,178.00
10/25/2004,07:25,1016.00,1016.00,1015.75,1016.00,4,11,15.00
10/25/2004,07:26,1016.00,1016.25,1016.00,1016.25,138,0,138.00
10/25/2004,07:27,1016.00,1016.25,1016.00,1016.25,102,3,105.00
10/25/2004,07:28,1016.25,1016.50,1016.25,1016.50,10,0,10.00
10/25/2004,07:29,1016.50,1016.50,1016.25,1016.25,3,4,7.00
10/25/2004,07:30,1016.25,1016.50,1016.25,1016.50,1,6,7.00
10/25/2004,07:31,1016.50,1016.50,1016.50,1016.50,7,0,7.00
10/25/2004,07:32,1016.50,1016.75,1016.25,1016.50,192,12,204.00
10/25/2004,07:33,1016.50,1016.75,1016.50,1016.75,7,32,39.00
10/25/2004,07:34,1016.75,1016.75,1016.50,1016.75,410,8,418.00
10/25/2004,07:35,1016.75,1016.75,1016.75,1016.75,49,0,49.00
10/25/2004,07:36,1016.75,1016.75,1016.50,1016.75,9,1,10.00
10/25/2004,07:37,1016.75,1016.75,1016.75,1016.75,213,0,213.00
10/25/2004,07:38,1016.50,1017.00,1016.50,1017.00,45,5,50.00
10/25/2004,07:39,1016.75,1017.00,1016.75,1016.75,1,7,8.00
10/25/2004,07:40,1016.75,1016.75,1016.75,1016.75,0,175,175.00
10/25/2004,07:41,1016.75,1017.00,1016.75,1016.75,50,172,222.00
10/25/2004,07:42,1017.00,1017.00,1017.00,1017.00,103,0,103.00
10/25/2004,07:43,1017.00,1017.25,1016.75,1017.25,243,12,255.00
10/25/2004,07:44,1017.00,1017.25,1016.75,1017.25,253,102,355.00
10/25/2004,07:45,1017.25,1017.25,1017.00,1017.25,1303,9,1312.00
10/25/2004,07:46,1017.50,1017.75,1017.25,1017.50,307,422,729.00
10/25/2004,07:47,1017.75,1017.75,1017.50,1017.75,196,54,250.00
10/25/2004,07:48,1017.75,1018.00,1017.50,1017.75,65,208,273.00
10/25/2004,07:49,1017.75,1017.75,1017.50,1017.50,0,41,41.00
10/25/2004,07:50,1017.75,1017.75,1017.75,1017.75,2,0,2.00
10/25/2004,07:51,1017.75,1018.00,1017.50,1017.50,195,244,439.00
10/25/2004,07:52,1017.75,1017.75,1017.75,1017.75,34,0,34.00
10/25/2004,07:53,1017.50,1017.75,1017.50,1017.75,1,8,9.00
10/25/2004,07:54,1017.75,1017.75,1017.50,1017.50,227,21,248.00
10/25/2004,07:55,1017.50,1017.75,1017.50,1017.75,321,3,324.00
10/25/2004,07:56,1017.75,1018.00,1017.75,1017.75,25,23,48.00
10/25/2004,07:57,1017.75,1017.75,1017.75,1017.75,0,51,51.00
10/25/2004,07:58,1018.00,1018.00,1017.75,1017.75,12,10,22.00
10/25/2004,07:59,1017.75,1018.00,1017.75,1017.75,1,69,70.00
10/25/2004,08:00,1017.75,1017.75,1017.75,1017.75,0,208,208.00
10/25/2004,08:01,1017.50,1017.75,1017.50,1017.75,69,91,160.00
10/25/2004,08:02,1018.00,1018.25,1017.75,1018.00,583,7,590.00
10/25/2004,08:03,1018.00,1018.00,1018.00,1018.00,0,185,185.00
10/25/2004,08:04,1017.75,1018.00,1017.75,1018.00,272,10,282.00
10/25/2004,08:05,1018.00,1018.00,1017.75,1018.00,241,15,256.00
10/25/2004,08:06,1017.75,1018.00,1017.75,1018.00,139,1,140.00
10/25/2004,08:07,1018.00,1018.25,1018.00,1018.00,114,11,125.00
10/25/2004,08:08,1018.00,1018.25,1018.00,1018.00,1,49,50.00
10/25/2004,08:09,1018.00,1018.00,1018.00,1018.00,0,17,17.00
10/25/2004,08:10,1018.00,1018.25,1018.00,1018.25,2,51,53.00
10/25/2004,08:11,1018.25,1018.25,1018.00,1018.25,48,59,107.00
10/25/2004,08:12,1018.00,1018.00,1018.00,1018.00,0,15,15.00
10/25/2004,08:13,1018.00,1018.00,1017.75,1017.75,1,282,283.00
10/25/2004,08:14,1018.00,1018.00,1017.75,1017.75,4,43,47.00
10/25/2004,08:15,1018.00,1018.00,1017.75,1018.00,1188,7,1195.00
10/25/2004,08:16,1017.75,1018.00,1017.75,1017.75,73,332,405.00
10/25/2004,08:17,1018.00,1018.00,1017.50,1017.75,17,112,129.00
10/25/2004,08:18,1017.75,1018.00,1017.75,1018.00,57,5,62.00
10/25/2004,08:19,1017.75,1018.25,1017.75,1018.00,198,210,408.00
10/25/2004,08:20,1018.00,1018.25,1018.00,1018.25,101,5,106.00
10/25/2004,08:21,1018.00,1018.25,1018.00,1018.00,2,9,11.00
10/25/2004,08:22,1018.00,1018.25,1018.00,1018.25,101,20,121.00
10/25/2004,08:23,1018.25,1018.50,1018.25,1018.25,770,8,778.00
10/25/2004,08:24,1018.25,1018.50,1018.25,1018.25,3,475,478.00
10/25/2004,08:25,1018.25,1018.50,1018.00,1018.25,183,8,191.00
10/25/2004,08:26,1018.25,1018.50,1018.25,1018.25,656,4,660.00
10/25/2004,08:27,1018.50,1018.75,1018.25,1018.25,576,401,977.00
10/25/2004,08:28,1018.50,1018.75,1018.25,1018.75,288,288,576.00
10/25/2004,08:29,1018.50,1018.75,1018.25,1018.50,518,273,791.00
10/25/2004,08:30,1018.50,1019.00,1018.25,1018.75,1413,187,1600.00
10/25/2004,08:31,1018.75,1019.00,1018.50,1018.50,1062,2757,3819.00
10/25/2004,08:32,1018.50,1019.00,1018.25,1018.75,1904,1435,3339.00
10/25/2004,08:33,1018.75,1019.00,1018.00,1018.25,1144,3754,4898.00
10/25/2004,08:34,1018.00,1018.25,1017.75,1017.75,495,1287,1782.00
10/25/2004,08:35,1018.00,1018.25,1017.50,1017.50,1334,1935,3269.00
10/25/2004,08:36,1017.75,1018.25,1017.75,1018.00,1100,668,1768.00
10/25/2004,08:37,1018.00,1018.00,1017.50,1017.50,514,1464,1978.00
10/25/2004,08:38,1017.50,1017.50,1016.75,1017.25,3820,4030,7850.00
10/25/2004,08:39,1017.25,1017.75,1017.00,1017.00,1262,1883,3145.00
10/25/2004,08:40,1017.25,1017.50,1016.75,1017.50,1586,1136,2722.00
10/25/2004,08:41,1017.50,1017.75,1017.00,1017.50,2236,1279,3515.00
10/25/2004,08:42,1017.75,1019.00,1017.50,1018.75,3646,1057,4703.00
10/25/2004,08:43,1018.50,1019.00,1017.75,1017.75,1422,1975,3397.00
10/25/2004,08:44,1017.75,1018.50,1017.75,1018.25,1949,840,2789.00
10/25/2004,08:45,1018.25,1018.75,1018.00,1018.25,1845,1205,3050.00
10/25/2004,08:46,1018.00,1018.50,1018.00,1018.00,776,657,1433.00
10/25/2004,08:47,1018.25,1019.00,1018.25,1018.75,1265,1152,2417.00
10/25/2004,08:48,1019.00,1019.00,1018.50,1019.00,405,911,1316.00
10/25/2004,08:49,1019.00,1019.25,1018.00,1018.00,680,2594,3274.00
10/25/2004,08:50,1018.00,1018.25,1017.25,1017.50,756,2932,3688.00
10/25/2004,08:51,1017.50,1017.75,1017.25,1017.75,764,398,1162.00
10/25/2004,08:52,1017.75,1017.75,1016.75,1017.00,1237,2495,3732.00
10/25/2004,08:53,1017.00,1017.25,1016.25,1016.25,1215,6075,7290.00
10/25/2004,08:54,1016.25,1016.75,1016.00,1016.25,2077,1403,3480.00
10/25/2004,08:55,1016.25,1016.50,1015.75,1016.25,548,1829,2377.00
10/25/2004,08:56,1016.00,1016.25,1015.50,1015.50,1302,3267,4569.00
10/25/2004,08:57,1015.75,1016.00,1015.50,1016.00,1357,431,1788.00
10/25/2004,08:58,1015.75,1016.75,1015.75,1016.75,2133,367,2500.00
10/25/2004,08:59,1016.50,1016.75,1016.25,1016.25,302,429,731.00
10/25/2004,09:00,1016.50,1016.50,1015.50,1015.75,837,2185,3022.00
10/25/2004,09:01,1015.75,1016.75,1015.75,1016.25,1834,803,2637.00
10/25/2004,09:02,1016.25,1017.25,1016.00,1016.75,1314,1893,3207.00
10/25/2004,09:03,1016.75,1016.75,1015.50,1015.50,1277,2346,3623.00
10/25/2004,09:04,1015.50,1016.00,1015.00,1015.00,1820,3848,5668.00
10/25/2004,09:05,1015.25,1016.00,1014.75,1016.00,1851,1778,3629.00
10/25/2004,09:06,1016.00,1016.50,1015.50,1015.50,1267,1021,2288.00
10/25/2004,09:07,1015.50,1015.75,1014.75,1015.25,865,2852,3717.00
10/25/2004,09:08,1015.00,1015.50,1015.00,1015.25,1280,741,2021.00
10/25/2004,09:09,1015.25,1015.75,1015.25,1015.75,1072,110,1182.00
10/25/2004,09:10,1015.75,1016.00,1015.25,1015.50,1473,1889,3362.00
10/25/2004,09:11,1015.25,1015.75,1015.25,1015.75,1151,484,1635.00
10/25/2004,09:12,1015.50,1017.00,1015.50,1016.75,2863,2246,5109.00
10/25/2004,09:13,1016.50,1017.00,1016.50,1017.00,1043,1342,2385.00
10/25/2004,09:14,1017.00,1017.75,1016.75,1017.50,2990,1251,4241.00
10/25/2004,09:15,1017.50,1017.75,1017.25,1017.50,1035,391,1426.00
10/25/2004,09:16,1017.25,1017.50,1016.75,1017.00,579,1367,1946.00
10/25/2004,09:17,1017.00,1017.75,1016.75,1017.25,1773,412,2185.00
10/25/2004,09:18,1017.50,1018.00,1017.25,1018.00,2335,833,3168.00
10/25/2004,09:19,1017.75,1018.25,1017.75,1017.75,618,977,1595.00
10/25/2004,09:20,1018.00,1018.50,1017.75,1018.50,1859,375,2234.00
10/25/2004,09:21,1018.25,1019.00,1018.00,1018.50,3344,1587,4931.00
10/25/2004,09:22,1018.75,1018.75,1018.25,1018.25,1076,524,1600.00
10/25/2004,09:23,1018.25,1018.75,1018.00,1018.25,632,762,1394.00
10/25/2004,09:24,1018.25,1018.50,1017.75,1017.75,659,524,1183.00
10/25/2004,09:25,1018.00,1018.00,1017.25,1017.50,618,1911,2529.00
10/25/2004,09:26,1017.50,1018.25,1017.25,1018.25,1720,562,2282.00
10/25/2004,09:27,1018.25,1018.25,1017.25,1018.00,1889,1468,3357.00
10/25/2004,09:28,1018.00,1018.75,1018.00,1018.75,2382,346,2728.00
10/25/2004,09:29,1018.50,1020.00,1018.50,1019.75,5053,1687,6740.00
10/25/2004,09:30,1019.50,1020.00,1019.50,1019.75,1480,850,2330.00
10/25/2004,09:31,1019.75,1019.75,1019.50,1019.50,642,697,1339.00
10/25/2004,09:32,1019.50,1019.50,1019.00,1019.00,590,1425,2015.00
10/25/2004,09:33,1019.25,1019.25,1018.75,1018.75,260,782,1042.00
10/25/2004,09:34,1018.75,1019.25,1018.25,1018.50,715,2669,3384.00
10/25/2004,09:35,1018.50,1018.75,1018.25,1018.50,617,1209,1826.00
10/25/2004,09:36,1018.50,1018.75,1017.75,1018.50,2064,1527,3591.00
10/25/2004,09:37,1018.50,1018.75,1018.50,1018.50,276,634,910.00
10/25/2004,09:38,1018.75,1019.50,1018.50,1019.25,3633,465,4098.00
10/25/2004,09:39,1019.25,1019.25,1019.00,1019.00,599,121,720.00
10/25/2004,09:40,1019.00,1019.25,1018.00,1018.25,191,2383,2574.00
10/25/2004,09:41,1018.25,1018.50,1018.00,1018.00,354,584,938.00
10/25/2004,09:42,1018.00,1018.25,1017.00,1017.50,1254,2615,3869.00
10/25/2004,09:43,1017.50,1017.50,1017.25,1017.25,665,1106,1771.00
10/25/2004,09:44,1017.25,1017.50,1017.00,1017.00,308,1598,1906.00
10/25/2004,09:45,1017.00,1017.50,1016.75,1017.00,914,2186,3100.00
10/25/2004,09:46,1016.75,1017.50,1016.75,1017.00,1165,549,1714.00
10/25/2004,09:47,1017.00,1017.25,1016.75,1017.25,107,360,467.00
10/25/2004,09:48,1017.25,1017.25,1016.75,1017.00,303,1167,1470.00
10/25/2004,09:49,1017.25,1017.50,1016.75,1017.50,471,779,1250.00
10/25/2004,09:50,1017.25,1017.75,1017.25,1017.50,1235,290,1525.00
10/25/2004,09:51,1017.50,1017.75,1017.00,1017.50,1514,1230,2744.00
10/25/2004,09:52,1017.50,1017.50,1016.25,1016.50,471,2376,2847.00
10/25/2004,09:53,1016.75,1017.75,1016.50,1017.50,2572,437,3009.00
10/25/2004,09:54,1017.75,1018.25,1017.50,1018.25,750,807,1557.00
10/25/2004,09:55,1018.25,1018.75,1018.00,1018.75,2819,1182,4001.00
10/25/2004,09:56,1018.75,1019.25,1018.50,1019.00,1068,829,1897.00
10/25/2004,09:57,1019.25,1019.50,1018.75,1019.00,2488,1987,4475.00
10/25/2004,09:58,1019.25,1019.50,1018.50,1019.00,1148,2087,3235.00
10/25/2004,09:59,1019.00,1019.25,1018.50,1018.50,85,584,669.00
10/25/2004,10:00,1018.50,1019.00,1018.50,1019.00,790,1368,2158.00
10/25/2004,10:01,1019.00,1019.25,1018.75,1019.00,1195,351,1546.00
10/25/2004,10:02,1018.75,1019.25,1018.25,1018.50,818,1280,2098.00
10/25/2004,10:03,1018.50,1018.75,1018.00,1018.00,24,915,939.00
10/25/2004,10:04,1018.00,1019.00,1018.00,1018.75,1165,361,1526.00
10/25/2004,10:05,1019.00,1019.00,1018.00,1018.00,50,1033,1083.00
10/25/2004,10:06,1018.00,1018.50,1018.00,1018.25,902,144,1046.00
10/25/2004,10:07,1018.00,1018.75,1018.00,1018.50,848,594,1442.00
10/25/2004,10:08,1018.50,1019.00,1018.25,1018.75,1093,239,1332.00
10/25/2004,10:09,1019.00,1019.00,1018.25,1018.50,376,1491,1867.00
10/25/2004,10:10,1018.25,1018.50,1017.50,1017.75,522,1835,2357.00
10/25/2004,10:11,1017.75,1017.75,1017.25,1017.25,177,922,1099.00
10/25/2004,10:12,1017.25,1017.25,1015.75,1016.25,1996,5045,7041.00
10/25/2004,10:13,1016.25,1016.50,1016.00,1016.50,1192,1253,2445.00
10/25/2004,10:14,1016.50,1016.50,1016.25,1016.50,1934,578,2512.00
10/25/2004,10:15,1016.50,1016.50,1016.00,1016.25,1260,1555,2815.00
10/25/2004,10:16,1016.25,1016.75,1016.25,1016.50,951,1539,2490.00
10/25/2004,10:17,1016.50,1017.75,1016.25,1017.75,2674,846,3520.00
10/25/2004,10:18,1017.75,1018.50,1017.75,1018.25,1731,682,2413.00
10/25/2004,10:19,1018.25,1018.25,1018.00,1018.00,1728,276,2004.00
10/25/2004,10:20,1018.25,1018.25,1017.75,1017.75,289,1439,1728.00
10/25/2004,10:21,1017.75,1019.00,1017.75,1018.75,2944,1243,4187.00
10/25/2004,10:22,1018.75,1019.00,1018.50,1018.75,617,1426,2043.00
10/25/2004,10:23,1018.75,1019.00,1018.50,1018.75,983,660,1643.00
10/25/2004,10:24,1019.00,1019.00,1018.50,1018.50,170,287,457.00
10/25/2004,10:25,1018.50,1018.75,1018.00,1018.00,168,931,1099.00
10/25/2004,10:26,1018.00,1019.00,1018.00,1019.00,846,385,1231.00
10/25/2004,10:27,1019.00,1019.25,1018.75,1019.00,1603,957,2560.00
10/25/2004,10:28,1019.00,1019.00,1018.00,1018.00,249,1915,2164.00
10/25/2004,10:29,1018.00,1019.00,1018.00,1018.75,1459,335,1794.00
10/25/2004,10:30,1018.75,1019.00,1018.50,1019.00,838,466,1304.00
10/25/2004,10:31,1019.00,1019.00,1018.25,1018.25,550,470,1020.00
10/25/2004,10:32,1018.25,1018.50,1018.00,1018.25,360,609,969.00
10/25/2004,10:33,1018.25,1018.75,1018.00,1018.75,904,319,1223.00
10/25/2004,10:34,1018.75,1019.00,1018.25,1018.50,315,704,1019.00
10/25/2004,10:35,1018.50,1018.50,1017.75,1018.00,946,1161,2107.00
10/25/2004,10:36,1018.00,1018.50,1018.00,1018.25,220,184,404.00
10/25/2004,10:37,1018.00,1018.25,1017.50,1017.75,544,899,1443.00
10/25/2004,10:38,1017.75,1018.50,1017.75,1018.50,882,17,899.00
10/25/2004,10:39,1018.50,1019.00,1018.25,1018.75,884,769,1653.00
10/25/2004,10:40,1018.75,1019.25,1017.75,1018.00,1346,2177,3523.00
10/25/2004,10:41,1018.00,1018.50,1017.75,1018.50,406,131,537.00
10/25/2004,10:42,1018.75,1018.75,1018.00,1018.25,49,558,607.00
10/25/2004,10:43,1018.25,1018.75,1018.00,1018.75,1012,29,1041.00
10/25/2004,10:44,1018.75,1018.75,1018.25,1018.75,422,204,626.00
10/25/2004,10:45,1019.00,1019.00,1018.25,1018.50,212,469,681.00
10/25/2004,10:46,1018.25,1018.75,1018.00,1018.50,307,244,551.00
10/25/2004,10:47,1018.75,1019.00,1017.75,1018.00,156,706,862.00
10/25/2004,10:48,1017.75,1018.00,1016.75,1017.25,818,2799,3617.00
10/25/2004,10:49,1017.50,1017.50,1016.75,1017.00,386,1304,1690.00
10/25/2004,10:50,1017.00,1017.00,1016.50,1016.50,223,621,844.00
10/25/2004,10:51,1016.50,1017.25,1016.50,1016.75,530,552,1082.00
10/25/2004,10:52,1016.75,1017.25,1016.50,1016.75,276,735,1011.00
10/25/2004,10:53,1016.50,1016.75,1016.00,1016.50,1113,1481,2594.00
10/25/2004,10:54,1016.75,1016.75,1016.00,1016.25,287,870,1157.00
10/25/2004,10:55,1016.25,1016.75,1016.00,1016.50,876,502,1378.00
10/25/2004,10:56,1016.50,1016.75,1016.25,1016.50,191,860,1051.00
10/25/2004,10:57,1016.50,1016.50,1015.75,1016.00,1205,1785,2990.00
10/25/2004,10:58,1016.00,1016.50,1015.75,1016.25,666,465,1131.00
10/25/2004,10:59,1016.25,1016.50,1015.75,1016.50,863,514,1377.00
10/25/2004,11:00,1016.50,1016.75,1016.25,1016.25,456,281,737.00
10/25/2004,11:01,1016.25,1017.00,1016.25,1017.00,812,332,1144.00
10/25/2004,11:02,1017.00,1017.25,1015.50,1016.00,1481,3655,5136.00
10/25/2004,11:03,1015.75,1016.00,1015.50,1015.50,495,712,1207.00
10/25/2004,11:04,1015.50,1016.00,1015.50,1015.75,415,611,1026.00
10/25/2004,11:05,1015.75,1016.00,1015.25,1015.75,910,1404,2314.00
10/25/2004,11:06,1015.75,1016.00,1015.50,1016.00,276,804,1080.00
10/25/2004,11:07,1016.00,1016.00,1015.50,1015.75,420,524,944.00
10/25/2004,11:08,1015.50,1016.25,1015.25,1016.00,1320,799,2119.00
10/25/2004,11:09,1015.75,1016.00,1015.75,1015.75,64,353,417.00
10/25/2004,11:10,1015.75,1017.50,1015.75,1017.00,4328,967,5295.00
10/25/2004,11:11,1017.00,1017.25,1016.75,1017.00,399,1641,2040.00
10/25/2004,11:12,1017.00,1017.25,1017.00,1017.25,785,129,914.00
10/25/2004,11:13,1017.00,1017.25,1016.00,1016.25,219,2258,2477.00
10/25/2004,11:14,1016.25,1016.50,1016.00,1016.50,332,149,481.00
10/25/2004,11:15,1016.25,1017.00,1016.25,1017.00,539,289,828.00
10/25/2004,11:16,1017.00,1017.00,1016.25,1016.25,640,600,1240.00
10/25/2004,11:17,1016.25,1016.75,1016.25,1016.25,120,380,500.00
10/25/2004,11:18,1016.25,1016.75,1016.25,1016.50,473,274,747.00
10/25/2004,11:19,1016.50,1017.00,1016.50,1016.75,256,67,323.00
10/25/2004,11:20,1016.75,1017.00,1016.50,1016.75,503,183,686.00
10/25/2004,11:21,1016.75,1017.00,1016.75,1017.00,220,234,454.00
10/25/2004,11:22,1017.00,1017.25,1016.75,1016.75,565,230,795.00
10/25/2004,11:23,1017.00,1017.00,1016.25,1016.25,116,896,1012.00
10/25/2004,11:24,1016.25,1016.75,1016.25,1016.50,601,543,1144.00
10/25/2004,11:25,1016.50,1016.75,1016.25,1016.75,233,438,671.00
10/25/2004,11:26,1016.50,1018.00,1016.50,1017.50,3328,1582,4910.00
10/25/2004,11:27,1017.50,1017.50,1017.00,1017.25,73,1403,1476.00
10/25/2004,11:28,1017.25,1017.50,1017.00,1017.50,576,83,659.00
10/25/2004,11:29,1017.25,1017.50,1017.00,1017.25,127,195,322.00
10/25/2004,11:30,1017.25,1018.00,1017.25,1017.50,506,369,875.00
10/25/2004,11:31,1017.50,1017.75,1016.75,1017.00,759,2092,2851.00
10/25/2004,11:32,1016.75,1016.75,1015.75,1016.00,586,2314,2900.00
10/25/2004,11:33,1016.00,1016.25,1015.50,1015.75,126,684,810.00
10/25/2004,11:34,1015.50,1016.75,1015.50,1016.75,1279,459,1738.00
10/25/2004,11:35,1016.75,1017.00,1016.00,1016.00,126,724,850.00
10/25/2004,11:36,1016.00,1016.25,1016.00,1016.00,34,113,147.00
10/25/2004,11:37,1016.00,1016.50,1016.00,1016.25,499,185,684.00
10/25/2004,11:38,1016.25,1016.50,1016.00,1016.50,86,160,246.00
10/25/2004,11:39,1016.50,1016.75,1016.25,1016.50,1079,56,1135.00
10/25/2004,11:40,1016.50,1016.50,1016.25,1016.50,19,559,578.00
10/25/2004,11:41,1016.50,1016.50,1016.00,1016.50,416,193,609.00
10/25/2004,11:42,1016.25,1017.00,1016.25,1017.00,362,43,405.00
10/25/2004,11:43,1016.75,1017.00,1016.25,1016.50,584,954,1538.00
10/25/2004,11:44,1016.25,1016.75,1016.25,1016.50,124,238,362.00
10/25/2004,11:45,1016.50,1016.75,1016.50,1016.50,8,151,159.00
10/25/2004,11:46,1016.50,1017.00,1016.50,1016.75,1054,206,1260.00
10/25/2004,11:47,1016.75,1016.75,1016.50,1016.50,220,8,228.00
10/25/2004,11:48,1016.50,1017.00,1016.50,1016.75,265,230,495.00
10/25/2004,11:49,1016.50,1016.75,1016.50,1016.75,166,28,194.00
10/25/2004,11:50,1016.75,1017.75,1016.50,1017.50,2195,419,2614.00
10/25/2004,11:51,1017.75,1017.75,1017.25,1017.75,1095,184,1279.00
10/25/2004,11:52,1017.75,1018.00,1017.25,1017.25,568,991,1559.00
10/25/2004,11:53,1017.25,1017.50,1017.25,1017.25,343,557,900.00
10/25/2004,11:54,1017.25,1017.75,1017.25,1017.75,164,96,260.00
10/25/2004,11:55,1017.50,1017.75,1017.00,1017.25,324,581,905.00
10/25/2004,11:56,1017.25,1017.75,1017.25,1017.50,333,65,398.00
10/25/2004,11:57,1017.50,1017.75,1017.00,1017.00,4,514,518.00
10/25/2004,11:58,1017.00,1017.25,1017.00,1017.25,179,159,338.00
10/25/2004,11:59,1017.25,1017.25,1017.00,1017.00,181,198,379.00
10/25/2004,12:00,1017.00,1018.75,1017.00,1018.50,2801,691,3492.00
10/25/2004,12:01,1018.25,1018.50,1018.25,1018.50,646,187,833.00
10/25/2004,12:02,1018.25,1018.50,1018.00,1018.25,884,971,1855.00
10/25/2004,12:03,1018.25,1018.75,1018.00,1018.75,1125,848,1973.00
10/25/2004,12:04,1018.75,1019.00,1018.25,1018.25,871,584,1455.00
10/25/2004,12:05,1018.50,1018.75,1018.25,1018.50,218,448,666.00
10/25/2004,12:06,1018.50,1018.75,1018.25,1018.75,66,339,405.00
10/25/2004,12:07,1018.50,1019.00,1018.50,1018.75,903,129,1032.00
10/25/2004,12:08,1018.50,1019.00,1018.50,1019.00,314,127,441.00
10/25/2004,12:09,1019.00,1019.75,1018.75,1019.25,2379,636,3015.00
10/25/2004,12:10,1019.50,1019.50,1019.00,1019.25,1449,818,2267.00
10/25/2004,12:11,1019.50,1020.50,1019.25,1020.50,3825,296,4121.00
10/25/2004,12:12,1020.50,1021.25,1020.00,1021.00,3674,1531,5205.00
10/25/2004,12:13,1020.75,1021.00,1020.75,1020.75,1335,405,1740.00
10/25/2004,12:14,1021.00,1021.50,1020.75,1021.00,3628,1053,4681.00
10/25/2004,12:15,1020.75,1021.50,1020.75,1021.50,1856,508,2364.00
10/25/2004,12:16,1021.25,1021.75,1021.25,1021.50,1563,685,2248.00
10/25/2004,12:17,1021.25,1021.50,1020.75,1020.75,323,2746,3069.00
10/25/2004,12:18,1020.75,1021.00,1020.50,1020.75,170,1391,1561.00
10/25/2004,12:19,1020.50,1021.00,1020.50,1021.00,1154,305,1459.00
10/25/2004,12:20,1021.25,1021.25,1020.75,1021.00,405,258,663.00
10/25/2004,12:21,1020.75,1021.25,1020.50,1020.75,873,1023,1896.00
10/25/2004,12:22,1020.75,1021.25,1020.75,1020.75,721,1242,1963.00
10/25/2004,12:23,1021.00,1021.25,1020.75,1021.25,184,322,506.00
10/25/2004,12:24,1021.25,1022.25,1021.25,1021.75,3349,1028,4377.00
10/25/2004,12:25,1021.50,1022.25,1021.25,1021.25,1248,1639,2887.00
10/25/2004,12:26,1021.25,1021.75,1021.25,1021.25,653,440,1093.00
10/25/2004,12:27,1021.25,1021.50,1021.00,1021.00,602,476,1078.00
10/25/2004,12:28,1021.00,1021.50,1021.00,1021.25,235,295,530.00
10/25/2004,12:29,1021.25,1021.25,1020.50,1020.50,393,1015,1408.00
10/25/2004,12:30,1020.50,1020.75,1020.25,1020.50,189,1175,1364.00
10/25/2004,12:31,1020.50,1020.50,1020.00,1020.00,279,1694,1973.00
10/25/2004,12:32,1020.25,1020.25,1019.50,1020.00,483,1231,1714.00
10/25/2004,12:33,1020.00,1020.25,1019.75,1020.00,463,599,1062.00
10/25/2004,12:34,1020.00,1020.25,1019.75,1020.00,145,306,451.00
10/25/2004,12:35,1020.00,1020.25,1020.00,1020.25,18,221,239.00
10/25/2004,12:36,1020.00,1020.25,1019.75,1020.00,128,428,556.00
10/25/2004,12:37,1020.00,1020.25,1020.00,1020.00,44,151,195.00
10/25/2004,12:38,1020.25,1020.50,1020.00,1020.50,1215,47,1262.00
10/25/2004,12:39,1020.25,1020.50,1020.25,1020.50,97,249,346.00
10/25/2004,12:40,1020.50,1020.50,1020.25,1020.50,289,432,721.00
10/25/2004,12:41,1020.50,1020.50,1020.00,1020.00,440,688,1128.00
10/25/2004,12:42,1020.00,1020.25,1020.00,1020.00,91,342,433.00
10/25/2004,12:43,1020.00,1020.25,1020.00,1020.00,25,196,221.00
10/25/2004,12:44,1020.25,1020.25,1019.75,1020.00,214,248,462.00
10/25/2004,12:45,1019.75,1020.25,1019.75,1020.00,85,242,327.00
10/25/2004,12:46,1020.00,1020.00,1019.50,1019.50,59,492,551.00
10/25/2004,12:47,1019.50,1019.75,1019.50,1019.50,24,546,570.00
10/25/2004,12:48,1019.50,1019.75,1019.25,1019.50,40,503,543.00
10/25/2004,12:49,1019.25,1019.75,1019.25,1019.50,504,83,587.00
10/25/2004,12:50,1019.75,1020.00,1019.50,1020.00,298,184,482.00
10/25/2004,12:51,1019.75,1020.00,1019.50,1020.00,183,388,571.00
10/25/2004,12:52,1020.00,1020.00,1019.75,1020.00,160,137,297.00
10/25/2004,12:53,1020.00,1020.25,1020.00,1020.25,299,137,436.00
10/25/2004,12:54,1020.25,1020.50,1020.00,1020.50,1209,177,1386.00
10/25/2004,12:55,1020.50,1020.75,1020.25,1020.50,1008,60,1068.00
10/25/2004,12:56,1020.50,1020.75,1020.00,1020.00,76,962,1038.00
10/25/2004,12:57,1020.25,1020.25,1019.75,1020.25,121,557,678.00
10/25/2004,12:58,1020.25,1020.50,1020.00,1020.25,412,167,579.00
10/25/2004,12:59,1020.25,1020.75,1020.25,1020.50,232,312,544.00
10/25/2004,13:00,1020.50,1020.50,1020.25,1020.50,56,42,98.00
10/25/2004,13:01,1020.50,1020.75,1020.50,1020.75,384,201,585.00
10/25/2004,13:02,1020.50,1021.25,1020.50,1021.25,1112,675,1787.00
10/25/2004,13:03,1021.00,1021.25,1020.75,1021.00,209,194,403.00
10/25/2004,13:04,1020.75,1021.00,1020.50,1020.75,228,180,408.00
10/25/2004,13:05,1020.75,1021.50,1020.75,1021.50,963,163,1126.00
10/25/2004,13:06,1021.50,1021.75,1020.75,1021.00,853,489,1342.00
10/25/2004,13:07,1021.00,1021.25,1020.75,1021.00,553,223,776.00
10/25/2004,13:08,1021.00,1021.25,1020.75,1021.00,308,117,425.00
10/25/2004,13:09,1021.00,1021.25,1020.75,1021.00,313,134,447.00
10/25/2004,13:10,1021.00,1021.25,1020.50,1020.50,407,695,1102.00
10/25/2004,13:11,1020.75,1021.00,1020.50,1020.75,156,147,303.00
10/25/2004,13:12,1020.75,1020.75,1019.75,1020.00,724,1099,1823.00
10/25/2004,13:13,1020.00,1020.50,1020.00,1020.00,601,515,1116.00
10/25/2004,13:14,1020.00,1020.25,1020.00,1020.00,334,113,447.00
10/25/2004,13:15,1020.00,1020.50,1020.00,1020.50,146,361,507.00
10/25/2004,13:16,1020.50,1020.75,1020.25,1020.50,610,18,628.00
10/25/2004,13:17,1020.50,1020.75,1020.25,1020.50,133,179,312.00
10/25/2004,13:18,1020.50,1020.75,1020.25,1020.25,35,104,139.00
10/25/2004,13:19,1020.50,1020.75,1020.25,1020.25,291,122,413.00
10/25/2004,13:20,1020.25,1020.25,1019.00,1019.00,181,2423,2604.00
10/25/2004,13:21,1019.00,1019.50,1019.00,1019.50,517,858,1375.00
10/25/2004,13:22,1019.50,1019.75,1019.00,1019.00,497,457,954.00
10/25/2004,13:23,1019.00,1019.50,1019.00,1019.50,550,23,573.00
10/25/2004,13:24,1019.50,1019.50,1019.25,1019.50,53,321,374.00
10/25/2004,13:25,1019.50,1019.75,1019.25,1019.75,656,122,778.00
10/25/2004,13:26,1019.75,1020.00,1019.00,1019.00,320,574,894.00
10/25/2004,13:27,1019.00,1019.50,1018.50,1018.50,630,1555,2185.00
10/25/2004,13:28,1018.50,1018.75,1018.25,1018.50,680,1573,2253.00
10/25/2004,13:29,1018.50,1019.00,1018.25,1019.00,622,800,1422.00
10/25/2004,13:30,1019.00,1020.00,1018.75,1019.75,1708,656,2364.00
10/25/2004,13:31,1019.50,1019.75,1019.25,1019.25,243,875,1118.00
10/25/2004,13:32,1019.25,1019.25,1018.75,1019.00,139,1246,1385.00
10/25/2004,13:33,1019.00,1019.50,1018.75,1019.50,384,270,654.00
10/25/2004,13:34,1019.50,1020.50,1019.50,1020.50,2258,277,2535.00
10/25/2004,13:35,1020.50,1021.50,1020.50,1021.00,2511,1010,3521.00
10/25/2004,13:36,1021.00,1021.75,1021.00,1021.50,1308,989,2297.00
10/25/2004,13:37,1021.25,1021.50,1020.75,1021.00,442,1167,1609.00
10/25/2004,13:38,1021.25,1021.25,1020.75,1021.00,656,743,1399.00
10/25/2004,13:39,1020.75,1021.25,1020.75,1021.00,598,57,655.00
10/25/2004,13:40,1021.00,1021.25,1020.50,1020.50,199,783,982.00
10/25/2004,13:41,1020.50,1021.00,1020.50,1020.50,718,458,1176.00
10/25/2004,13:42,1020.75,1021.00,1020.50,1020.75,432,187,619.00
10/25/2004,13:43,1020.50,1020.75,1020.50,1020.50,21,123,144.00
10/25/2004,13:44,1020.50,1020.50,1019.50,1020.00,521,2446,2967.00
10/25/2004,13:45,1020.00,1020.25,1020.00,1020.25,200,86,286.00
10/25/2004,13:46,1020.25,1020.50,1019.50,1019.50,807,1447,2254.00
10/25/2004,13:47,1019.50,1020.00,1019.50,1019.75,525,743,1268.00
10/25/2004,13:48,1020.00,1020.00,1019.25,1019.50,557,1095,1652.00
10/25/2004,13:49,1019.25,1020.00,1019.00,1019.50,1047,789,1836.00
10/25/2004,13:50,1019.75,1020.50,1019.50,1020.50,1137,54,1191.00
10/25/2004,13:51,1020.50,1020.50,1019.75,1020.25,498,383,881.00
10/25/2004,13:52,1020.50,1021.00,1020.25,1020.75,983,351,1334.00
10/25/2004,13:53,1020.75,1020.75,1020.25,1020.25,61,301,362.00
10/25/2004,13:54,1020.25,1020.50,1019.75,1020.00,12,352,364.00
10/25/2004,13:55,1019.75,1020.25,1019.75,1020.00,151,292,443.00
10/25/2004,13:56,1020.00,1020.00,1019.75,1020.00,20,61,81.00
10/25/2004,13:57,1020.00,1020.50,1019.75,1020.50,852,153,1005.00
10/25/2004,13:58,1020.50,1021.00,1020.50,1020.50,600,397,997.00
10/25/2004,13:59,1020.75,1020.75,1019.50,1019.50,350,894,1244.00
10/25/2004,14:00,1019.75,1019.75,1019.00,1019.00,95,1290,1385.00
10/25/2004,14:01,1019.00,1019.25,1018.50,1018.75,949,795,1744.00
10/25/2004,14:02,1018.75,1019.00,1018.25,1018.75,721,1164,1885.00
10/25/2004,14:03,1018.75,1019.25,1018.50,1019.25,1142,317,1459.00
10/25/2004,14:04,1019.00,1019.50,1018.75,1019.50,1212,1338,2550.00
10/25/2004,14:05,1019.25,1019.50,1019.00,1019.25,1154,872,2026.00
10/25/2004,14:06,1019.50,1019.50,1019.25,1019.50,40,59,99.00
10/25/2004,14:07,1019.50,1020.00,1019.25,1019.75,1130,745,1875.00
10/25/2004,14:08,1019.75,1020.00,1019.50,1019.75,166,193,359.00
10/25/2004,14:09,1019.50,1020.50,1019.50,1020.00,1644,738,2382.00
10/25/2004,14:10,1020.00,1021.00,1020.00,1020.75,5565,340,5905.00
10/25/2004,14:11,1021.00,1021.00,1020.50,1020.50,1283,2535,3818.00
10/25/2004,14:12,1020.50,1021.00,1020.50,1020.75,611,369,980.00
10/25/2004,14:13,1020.75,1021.00,1020.50,1020.75,21,302,323.00
10/25/2004,14:14,1020.75,1021.00,1020.00,1020.75,1052,976,2028.00
10/25/2004,14:15,1020.75,1021.00,1020.50,1020.75,600,886,1486.00
10/25/2004,14:16,1020.50,1021.25,1020.50,1021.00,954,376,1330.00
10/25/2004,14:17,1020.75,1021.25,1020.75,1020.75,803,376,1179.00
10/25/2004,14:18,1020.75,1020.75,1019.75,1020.00,176,1085,1261.00
10/25/2004,14:19,1020.00,1020.00,1019.00,1019.25,754,1956,2710.00
10/25/2004,14:20,1019.50,1020.00,1019.25,1019.75,658,57,715.00
10/25/2004,14:21,1020.00,1020.25,1019.50,1019.50,559,262,821.00
10/25/2004,14:22,1019.75,1020.00,1019.25,1020.00,235,311,546.00
10/25/2004,14:23,1019.75,1020.25,1019.75,1020.00,346,35,381.00
10/25/2004,14:24,1020.00,1020.25,1019.50,1019.75,181,451,632.00
10/25/2004,14:25,1019.75,1020.00,1019.50,1020.00,876,67,943.00
10/25/2004,14:26,1020.00,1020.25,1019.75,1020.00,501,270,771.00
10/25/2004,14:27,1020.00,1020.50,1020.00,1020.00,507,426,933.00
10/25/2004,14:28,1020.00,1020.25,1019.75,1019.75,80,184,264.00
10/25/2004,14:29,1020.00,1020.25,1019.75,1020.00,290,685,975.00
10/25/2004,14:30,1020.25,1020.25,1019.50,1019.50,37,396,433.00
10/25/2004,14:31,1019.50,1020.25,1019.50,1020.00,239,126,365.00
10/25/2004,14:32,1020.00,1020.75,1020.00,1020.25,2089,736,2825.00
10/25/2004,14:33,1020.25,1020.50,1020.25,1020.25,521,207,728.00
10/25/2004,14:34,1020.25,1020.50,1020.25,1020.25,132,373,505.00
10/25/2004,14:35,1020.25,1021.25,1020.25,1021.00,2965,338,3303.00
10/25/2004,14:36,1021.25,1022.00,1020.75,1022.00,5552,1069,6621.00
10/25/2004,14:37,1021.75,1021.75,1021.00,1021.50,1237,1502,2739.00
10/25/2004,14:38,1021.50,1022.00,1021.50,1021.75,1948,373,2321.00
10/25/2004,14:39,1022.00,1022.25,1021.50,1021.75,525,1038,1563.00
10/25/2004,14:40,1021.50,1021.75,1020.75,1021.00,243,2087,2330.00
10/25/2004,14:41,1021.00,1021.25,1021.00,1021.25,53,101,154.00
10/25/2004,14:42,1021.25,1021.25,1020.25,1020.25,881,2062,2943.00
10/25/2004,14:43,1020.50,1020.75,1019.75,1020.25,1044,1197,2241.00
10/25/2004,14:44,1020.50,1020.50,1020.00,1020.25,63,1070,1133.00
10/25/2004,14:45,1020.25,1020.50,1020.25,1020.50,639,49,688.00
10/25/2004,14:46,1020.50,1020.50,1020.00,1020.00,863,1098,1961.00
10/25/2004,14:47,1020.00,1020.25,1019.75,1020.00,548,393,941.00
10/25/2004,14:48,1020.00,1020.25,1020.00,1020.00,815,343,1158.00
10/25/2004,14:49,1020.00,1020.50,1020.00,1020.50,1072,41,1113.00
10/25/2004,14:50,1020.50,1020.50,1020.00,1020.25,416,966,1382.00
10/25/2004,14:51,1020.25,1020.50,1019.75,1020.00,748,781,1529.00
10/25/2004,14:52,1020.25,1020.25,1020.00,1020.25,561,326,887.00
10/25/2004,14:53,1020.25,1020.25,1020.00,1020.00,60,112,172.00
10/25/2004,14:54,1020.00,1020.25,1020.00,1020.00,43,37,80.00
10/25/2004,14:55,1020.25,1020.50,1020.00,1020.25,967,321,1288.00
10/25/2004,14:56,1020.25,1020.50,1020.00,1020.00,96,350,446.00
10/25/2004,14:57,1020.00,1020.25,1019.75,1020.25,192,266,458.00
10/25/2004,14:58,1020.25,1020.25,1019.75,1020.00,686,732,1418.00
10/25/2004,14:59,1020.00,1020.00,1019.50,1019.75,807,1486,2293.00
10/25/2004,15:00,1019.75,1020.00,1019.25,1019.50,1166,1399,2565.00
10/25/2004,15:01,1019.25,1019.75,1019.25,1019.50,1834,1599,3433.00
10/25/2004,15:02,1019.50,1019.75,1019.25,1019.25,293,1736,2029.00
10/25/2004,15:03,1019.50,1019.75,1019.25,1019.50,949,1122,2071.00
10/25/2004,15:04,1019.50,1020.00,1019.25,1020.00,1536,125,1661.00
10/25/2004,15:05,1020.00,1020.25,1019.50,1019.75,1136,1029,2165.00
10/25/2004,15:06,1019.75,1020.25,1019.50,1020.00,831,1076,1907.00
10/25/2004,15:07,1020.00,1020.50,1019.75,1020.25,914,399,1313.00
10/25/2004,15:08,1020.25,1020.25,1020.00,1020.25,865,53,918.00
10/25/2004,15:09,1020.25,1020.50,1020.00,1020.25,397,84,481.00
10/25/2004,15:10,1020.25,1020.50,1020.00,1020.25,612,768,1380.00
10/25/2004,15:11,1020.25,1020.50,1019.75,1019.75,236,792,1028.00
10/25/2004,15:12,1019.75,1020.00,1019.50,1019.75,316,1371,1687.00
10/25/2004,15:13,1019.50,1019.75,1019.50,1019.50,202,374,576.00
10/25/2004,15:14,1019.50,1020.00,1019.50,1020.00,458,87,545.00
10/25/2004,15:15,1020.00,1020.75,1019.75,1020.25,3111,1639,4750.00
10/25/2004,15:16,1020.50,1020.50,1020.25,1020.50,118,12,130.00
10/25/2004,15:31,1020.75,1021.25,1020.50,1021.00,190,52,242.00
10/25/2004,15:32,1021.00,1021.75,1021.00,1021.75,284,1,285.00
10/25/2004,15:33,1021.75,1023.00,1021.75,1023.00,811,38,849.00
10/25/2004,15:34,1023.00,1023.25,1022.50,1022.50,92,201,293.00
10/25/2004,15:35,1022.50,1022.50,1022.00,1022.25,82,199,281.00
10/25/2004,15:36,1022.50,1022.50,1022.25,1022.50,17,3,20.00
10/25/2004,15:37,1022.25,1022.50,1022.25,1022.25,34,62,96.00
10/25/2004,15:38,1022.25,1022.25,1022.00,1022.25,37,79,116.00
10/25/2004,15:39,1022.25,1022.50,1022.00,1022.00,28,35,63.00
10/25/2004,15:40,1022.00,1022.25,1022.00,1022.00,25,28,53.00
10/25/2004,15:41,1022.00,1022.00,1022.00,1022.00,0,145,145.00
10/25/2004,15:42,1022.25,1022.25,1022.00,1022.00,12,8,20.00
10/25/2004,15:43,1022.25,1022.25,1022.25,1022.25,15,0,15.00
10/25/2004,15:44,1022.00,1022.00,1021.75,1022.00,3,106,109.00
10/25/2004,15:45,1022.00,1022.00,1022.00,1022.00,25,0,25.00
10/25/2004,15:46,1022.00,1022.00,1021.75,1021.75,1,100,101.00
10/25/2004,15:47,1021.75,1022.00,1021.75,1022.00,111,53,164.00
10/25/2004,15:48,1022.00,1022.25,1021.75,1022.25,144,4,148.00
10/25/2004,15:49,1022.25,1022.50,1022.00,1022.25,104,16,120.00
10/25/2004,15:50,1022.25,1022.50,1022.25,1022.50,46,58,104.00
10/25/2004,15:51,1022.50,1022.50,1022.00,1022.00,5,77,82.00
10/25/2004,15:52,1022.25,1022.25,1022.00,1022.00,1,6,7.00
10/25/2004,15:53,1022.00,1022.00,1022.00,1022.00,0,10,10.00
10/25/2004,15:54,1022.00,1022.00,1022.00,1022.00,0,4,4.00
10/25/2004,15:55,1021.75,1022.00,1021.75,1021.75,29,31,60.00
10/25/2004,15:56,1021.75,1021.75,1021.75,1021.75,0,3,3.00
10/25/2004,15:57,1022.00,1022.25,1022.00,1022.00,62,7,69.00
10/25/2004,15:58,1022.25,1022.50,1022.25,1022.25,69,21,90.00
10/25/2004,15:59,1022.25,1022.50,1022.25,1022.50,113,10,123.00
10/25/2004,16:00,1022.25,1022.50,1022.00,1022.50,142,48,190.00
10/25/2004,17:01,1022.50,1022.75,1022.50,1022.75,2,69,71.00
10/25/2004,17:02,1022.50,1022.75,1022.25,1022.75,77,37,114.00
10/25/2004,17:03,1022.75,1022.75,1022.50,1022.50,26,10,36.00
10/25/2004,17:04,1022.50,1022.75,1022.50,1022.75,9,1,10.00
10/25/2004,17:05,1022.75,1023.00,1022.75,1023.00,26,0,26.00
10/25/2004,17:06,1022.50,1022.75,1022.50,1022.75,1,1,2.00
10/25/2004,17:07,1022.50,1022.50,1022.50,1022.50,0,1,1.00
10/25/2004,17:11,1022.50,1022.50,1022.50,1022.50,0,2,2.00
10/25/2004,17:12,1022.50,1022.50,1022.50,1022.50,0,8,8.00
10/25/2004,17:13,1022.50,1022.50,1022.50,1022.50,0,1,1.00
10/25/2004,17:15,1022.75,1022.75,1022.75,1022.75,1,0,1.00
10/25/2004,17:16,1022.75,1022.75,1022.75,1022.75,1,0,1.00
10/25/2004,17:17,1022.50,1022.50,1022.50,1022.50,0,3,3.00
10/25/2004,17:20,1022.50,1022.50,1022.50,1022.50,0,13,13.00
10/25/2004,17:21,1022.75,1022.75,1022.75,1022.75,4,0,4.00
10/25/2004,17:22,1022.50,1022.50,1022.50,1022.50,0,41,41.00
10/25/2004,17:24,1022.75,1022.75,1022.75,1022.75,5,0,5.00
10/25/2004,17:25,1022.75,1022.75,1022.75,1022.75,62,0,62.00
10/25/2004,17:26,1022.75,1022.75,1022.75,1022.75,5,0,5.00
10/25/2004,17:29,1022.50,1022.50,1022.50,1022.50,0,2,2.00
10/25/2004,17:30,1022.75,1022.75,1022.75,1022.75,73,0,73.00
10/25/2004,17:31,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/25/2004,17:32,1023.00,1023.00,1022.75,1022.75,6,13,19.00
10/25/2004,17:33,1023.00,1023.00,1022.75,1022.75,5,9,14.00
10/25/2004,17:36,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,17:37,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/25/2004,17:39,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,17:40,1022.75,1022.75,1022.75,1022.75,0,2,2.00
10/25/2004,17:42,1022.75,1022.75,1022.75,1022.75,0,2,2.00
10/25/2004,17:44,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,17:45,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,17:46,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/25/2004,17:48,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,17:52,1022.75,1022.75,1022.75,1022.75,0,2,2.00
10/25/2004,17:53,1023.00,1023.00,1022.75,1022.75,6,11,17.00
10/25/2004,17:54,1023.00,1023.00,1023.00,1023.00,20,0,20.00
10/25/2004,17:55,1023.00,1023.00,1022.75,1022.75,19,3,22.00
10/25/2004,18:00,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,18:01,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/25/2004,18:02,1022.75,1022.75,1022.75,1022.75,0,2,2.00
10/25/2004,18:03,1023.00,1023.00,1023.00,1023.00,5,0,5.00
10/25/2004,18:06,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,18:07,1022.75,1022.75,1022.75,1022.75,0,2,2.00
10/25/2004,18:08,1022.75,1022.75,1022.75,1022.75,0,2,2.00
10/25/2004,18:10,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,18:12,1023.00,1023.00,1022.75,1022.75,7,1,8.00
10/25/2004,18:13,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,18:16,1022.75,1022.75,1022.75,1022.75,0,5,5.00
10/25/2004,18:22,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/25/2004,18:26,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/25/2004,18:27,1022.75,1022.75,1022.75,1022.75,0,10,10.00
10/25/2004,18:28,1022.75,1022.75,1022.50,1022.50,0,100,100.00
10/25/2004,18:29,1022.50,1022.50,1022.50,1022.50,0,11,11.00
10/25/2004,18:31,1022.75,1022.75,1022.75,1022.75,1,0,1.00
10/25/2004,18:33,1022.75,1022.75,1022.50,1022.50,5,6,11.00
10/25/2004,18:34,1022.50,1022.75,1022.50,1022.75,1,1,2.00
10/25/2004,18:38,1022.50,1022.50,1022.50,1022.50,0,1,1.00
10/25/2004,18:39,1022.50,1022.50,1022.50,1022.50,0,2,2.00
10/25/2004,18:41,1022.75,1022.75,1022.50,1022.50,2,12,14.00
10/25/2004,18:42,1022.50,1022.50,1022.50,1022.50,0,3,3.00
10/25/2004,18:43,1022.50,1022.75,1022.50,1022.75,1,1,2.00
10/25/2004,18:45,1022.50,1022.75,1022.50,1022.50,1,9,10.00
10/25/2004,18:46,1022.50,1022.50,1022.50,1022.50,0,24,24.00
10/25/2004,18:47,1022.50,1022.50,1022.25,1022.50,25,45,70.00
10/25/2004,18:48,1022.50,1022.50,1022.50,1022.50,14,0,14.00
10/25/2004,18:50,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/25/2004,18:51,1022.75,1022.75,1022.75,1022.75,1,0,1.00
10/25/2004,18:52,1022.50,1022.50,1022.50,1022.50,0,67,67.00
10/25/2004,18:53,1022.50,1022.50,1022.50,1022.50,0,15,15.00
10/25/2004,18:54,1022.50,1022.50,1022.50,1022.50,0,21,21.00
10/25/2004,18:55,1022.50,1022.50,1022.50,1022.50,0,1,1.00
10/25/2004,18:56,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,18:57,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,18:58,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/25/2004,19:01,1022.50,1022.50,1022.50,1022.50,39,0,39.00
10/25/2004,19:02,1022.50,1022.50,1022.25,1022.25,2,2,4.00
10/25/2004,19:03,1022.50,1022.50,1022.25,1022.25,2,1,3.00
10/25/2004,19:07,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,19:10,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,19:14,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,19:16,1022.50,1022.50,1022.25,1022.25,2,1,3.00
10/25/2004,19:20,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/25/2004,19:22,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/25/2004,19:23,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,19:24,1022.25,1022.25,1022.25,1022.25,0,44,44.00
10/25/2004,19:25,1022.25,1022.25,1022.25,1022.25,0,7,7.00
10/25/2004,19:33,1022.25,1022.25,1022.25,1022.25,0,4,4.00
10/25/2004,19:35,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,19:37,1022.50,1022.50,1022.50,1022.50,6,0,6.00
10/25/2004,19:39,1022.25,1022.25,1022.25,1022.25,0,29,29.00
10/25/2004,19:40,1022.25,1022.25,1022.00,1022.00,1,4,5.00
10/25/2004,19:41,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,19:43,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,19:44,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/25/2004,19:45,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/25/2004,19:46,1022.25,1022.25,1022.00,1022.00,1,2,3.00
10/25/2004,19:47,1022.25,1022.25,1022.25,1022.25,13,0,13.00
10/25/2004,19:49,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,19:51,1022.25,1022.25,1022.25,1022.25,6,0,6.00
10/25/2004,19:52,1022.25,1022.25,1022.25,1022.25,13,0,13.00
10/25/2004,19:53,1022.25,1022.25,1022.00,1022.25,2,1,3.00
10/25/2004,19:57,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,19:58,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,19:59,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/25/2004,20:00,1022.00,1022.00,1022.00,1022.00,0,3,3.00
10/25/2004,20:01,1022.25,1022.25,1022.00,1022.00,10,1,11.00
10/25/2004,20:02,1022.00,1022.00,1022.00,1022.00,0,27,27.00
10/25/2004,20:07,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,20:12,1022.00,1022.00,1022.00,1022.00,0,10,10.00
10/25/2004,20:15,1022.00,1022.00,1022.00,1022.00,0,36,36.00
10/25/2004,20:16,1022.00,1022.00,1022.00,1022.00,0,30,30.00
10/25/2004,20:17,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/25/2004,20:18,1022.00,1022.00,1022.00,1022.00,0,3,3.00
10/25/2004,20:19,1022.00,1022.00,1022.00,1022.00,0,5,5.00
10/25/2004,20:21,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,20:23,1022.25,1022.25,1022.00,1022.00,9,1,10.00
10/25/2004,20:28,1022.00,1022.00,1022.00,1022.00,0,4,4.00
10/25/2004,20:31,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,20:33,1022.00,1022.00,1022.00,1022.00,0,9,9.00
10/25/2004,20:35,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,20:36,1022.00,1022.00,1022.00,1022.00,0,15,15.00
10/25/2004,20:37,1022.00,1022.00,1022.00,1022.00,0,3,3.00
10/25/2004,20:38,1022.00,1022.00,1022.00,1022.00,0,8,8.00
10/25/2004,20:39,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/25/2004,20:43,1022.00,1022.00,1021.75,1021.75,3,2,5.00
10/25/2004,20:44,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/25/2004,20:46,1022.00,1022.00,1022.00,1022.00,7,0,7.00
10/25/2004,20:47,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/25/2004,20:48,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/25/2004,20:51,1022.00,1022.00,1021.75,1021.75,1,1,2.00
10/25/2004,20:57,1021.75,1022.00,1021.75,1022.00,2,1,3.00
10/25/2004,20:59,1022.00,1022.00,1022.00,1022.00,14,0,14.00
10/25/2004,21:00,1022.00,1022.00,1021.75,1021.75,2,1,3.00
10/25/2004,21:01,1022.00,1022.00,1021.75,1021.75,10,2,12.00
10/25/2004,21:02,1022.00,1022.00,1022.00,1022.00,10,0,10.00
10/25/2004,21:07,1021.75,1021.75,1021.75,1021.75,0,10,10.00
10/25/2004,21:09,1022.00,1022.00,1022.00,1022.00,5,0,5.00
10/25/2004,21:10,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/25/2004,21:11,1022.00,1022.00,1022.00,1022.00,5,0,5.00
10/25/2004,21:12,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/25/2004,21:13,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/25/2004,21:21,1022.00,1022.00,1022.00,1022.00,2,0,2.00
10/25/2004,21:23,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/25/2004,21:24,1022.00,1022.00,1022.00,1022.00,9,0,9.00
10/25/2004,21:25,1022.00,1022.00,1022.00,1022.00,4,0,4.00
10/25/2004,21:26,1022.00,1022.00,1021.75,1021.75,2,1,3.00
10/25/2004,21:28,1022.00,1022.25,1022.00,1022.25,3,0,3.00
10/25/2004,21:30,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/25/2004,21:31,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,21:33,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,21:37,1022.00,1022.00,1022.00,1022.00,0,5,5.00
10/25/2004,21:43,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,21:44,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,21:45,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/25/2004,21:46,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/25/2004,21:51,1022.00,1022.00,1022.00,1022.00,0,11,11.00
10/25/2004,21:52,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/25/2004,21:57,1022.00,1022.00,1022.00,1022.00,2,0,2.00
10/25/2004,21:59,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/25/2004,22:00,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/25/2004,22:01,1022.00,1022.00,1022.00,1022.00,3,0,3.00
10/25/2004,22:02,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/25/2004,22:03,1021.75,1021.75,1021.75,1021.75,0,40,40.00
10/25/2004,22:08,1022.00,1022.00,1022.00,1022.00,5,0,5.00
10/25/2004,22:09,1022.00,1022.00,1022.00,1022.00,5,0,5.00
10/25/2004,22:10,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/25/2004,22:11,1022.00,1022.00,1022.00,1022.00,3,0,3.00
10/25/2004,22:12,1022.25,1022.25,1022.00,1022.00,1,3,4.00
10/25/2004,22:14,1022.25,1022.25,1022.25,1022.25,24,0,24.00
10/25/2004,22:15,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,22:16,1022.25,1022.25,1022.25,1022.25,7,0,7.00
10/25/2004,22:17,1022.50,1022.50,1022.50,1022.50,15,0,15.00
10/25/2004,22:20,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,22:22,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,22:23,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,22:24,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,22:26,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,22:27,1022.25,1022.25,1022.25,1022.25,0,16,16.00
10/25/2004,22:28,1022.00,1022.00,1022.00,1022.00,0,6,6.00
10/25/2004,22:29,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,22:30,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,22:35,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,22:42,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,22:43,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,22:46,1022.25,1022.25,1022.25,1022.25,54,0,54.00
10/25/2004,22:47,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/25/2004,22:57,1022.50,1022.50,1022.50,1022.50,2,0,2.00
10/25/2004,23:03,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,23:04,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,23:05,1022.25,1022.25,1022.25,1022.25,0,11,11.00
10/25/2004,23:07,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/25/2004,23:08,1022.25,1022.25,1022.25,1022.25,2,0,2.00
10/25/2004,23:15,1022.25,1022.25,1022.25,1022.25,16,0,16.00
10/25/2004,23:16,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/25/2004,23:21,1022.50,1022.50,1022.25,1022.25,5,1,6.00
10/25/2004,23:22,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,23:23,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,23:24,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,23:25,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,23:26,1022.25,1022.25,1022.25,1022.25,0,9,9.00
10/25/2004,23:27,1022.25,1022.25,1022.25,1022.25,0,17,17.00
10/25/2004,23:28,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,23:32,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,23:35,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/25/2004,23:36,1022.50,1022.50,1022.25,1022.50,11,20,31.00
10/25/2004,23:38,1022.50,1022.50,1022.50,1022.50,3,0,3.00
10/25/2004,23:41,1022.50,1022.50,1022.50,1022.50,2,0,2.00
10/25/2004,23:43,1022.25,1022.25,1022.25,1022.25,0,4,4.00
10/25/2004,23:44,1022.25,1022.25,1022.25,1022.25,0,7,7.00
10/25/2004,23:45,1022.25,1022.25,1022.25,1022.25,0,2,2.00
10/25/2004,23:46,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,23:47,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,23:48,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/25/2004,23:49,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,23:51,1022.00,1022.00,1022.00,1022.00,0,10,10.00
10/25/2004,23:52,1022.00,1022.00,1022.00,1022.00,0,6,6.00
10/25/2004,23:54,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/25/2004,23:58,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,00:02,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,00:03,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,00:13,1022.00,1022.00,1022.00,1022.00,0,4,4.00
10/26/2004,00:14,1022.00,1022.00,1022.00,1022.00,0,3,3.00
10/26/2004,00:22,1022.00,1022.00,1022.00,1022.00,0,35,35.00
10/26/2004,00:25,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,00:28,1021.75,1021.75,1021.75,1021.75,0,4,4.00
10/26/2004,00:30,1021.75,1021.75,1021.75,1021.75,0,2,2.00
10/26/2004,00:31,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/26/2004,00:51,1021.75,1021.75,1021.75,1021.75,0,2,2.00
10/26/2004,01:01,1021.75,1021.75,1021.75,1021.75,0,6,6.00
10/26/2004,01:04,1021.75,1022.00,1021.75,1022.00,1,26,27.00
10/26/2004,01:08,1022.00,1022.00,1022.00,1022.00,3,0,3.00
10/26/2004,01:09,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/26/2004,01:12,1022.00,1022.00,1022.00,1022.00,40,0,40.00
10/26/2004,01:14,1022.00,1022.25,1022.00,1022.00,15,1,16.00
10/26/2004,01:15,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/26/2004,01:19,1022.00,1022.00,1022.00,1022.00,0,5,5.00
10/26/2004,01:20,1022.00,1022.00,1022.00,1022.00,0,6,6.00
10/26/2004,01:21,1022.00,1022.00,1022.00,1022.00,0,5,5.00
10/26/2004,01:22,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/26/2004,01:23,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,01:25,1022.25,1022.25,1022.25,1022.25,129,0,129.00
10/26/2004,01:26,1022.25,1022.25,1022.25,1022.25,5,0,5.00
10/26/2004,01:27,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,01:28,1022.25,1022.25,1022.25,1022.25,9,0,9.00
10/26/2004,01:29,1022.00,1022.00,1022.00,1022.00,0,3,3.00
10/26/2004,01:30,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/26/2004,01:31,1022.25,1022.25,1022.25,1022.25,19,0,19.00
10/26/2004,01:32,1022.25,1022.25,1022.25,1022.25,4,0,4.00
10/26/2004,01:36,1022.25,1022.25,1022.25,1022.25,4,0,4.00
10/26/2004,01:38,1022.25,1022.25,1022.25,1022.25,5,0,5.00
10/26/2004,01:39,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,01:40,1022.25,1022.25,1022.25,1022.25,3,0,3.00
10/26/2004,01:41,1022.25,1022.25,1022.25,1022.25,13,0,13.00
10/26/2004,01:42,1022.25,1022.50,1022.25,1022.50,14,2,16.00
10/26/2004,01:46,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/26/2004,01:49,1022.50,1022.50,1022.50,1022.50,8,0,8.00
10/26/2004,01:50,1022.50,1022.50,1022.25,1022.25,12,5,17.00
10/26/2004,01:51,1022.25,1022.25,1022.25,1022.25,0,5,5.00
10/26/2004,01:54,1022.25,1022.25,1022.25,1022.25,0,19,19.00
10/26/2004,01:56,1022.25,1022.25,1022.25,1022.25,0,4,4.00
10/26/2004,01:59,1022.25,1022.25,1022.25,1022.25,0,21,21.00
10/26/2004,02:00,1022.25,1022.25,1022.00,1022.25,1,32,33.00
10/26/2004,02:01,1022.25,1022.25,1022.25,1022.25,32,0,32.00
10/26/2004,02:02,1022.25,1022.25,1022.25,1022.25,35,0,35.00
10/26/2004,02:03,1022.50,1022.50,1022.50,1022.50,43,0,43.00
10/26/2004,02:04,1022.50,1022.50,1022.25,1022.25,5,18,23.00
10/26/2004,02:05,1022.00,1022.00,1022.00,1022.00,0,75,75.00
10/26/2004,02:06,1022.00,1022.00,1021.75,1022.00,27,32,59.00
10/26/2004,02:07,1022.00,1022.00,1022.00,1022.00,5,0,5.00
10/26/2004,02:08,1022.25,1022.25,1022.00,1022.00,1,8,9.00
10/26/2004,02:09,1022.00,1022.00,1021.75,1022.00,4,61,65.00
10/26/2004,02:10,1022.00,1022.25,1022.00,1022.00,36,10,46.00
10/26/2004,02:11,1022.00,1022.25,1022.00,1022.25,71,5,76.00
10/26/2004,02:12,1022.50,1022.50,1022.50,1022.50,68,0,68.00
10/26/2004,02:13,1022.25,1022.75,1022.25,1022.50,61,21,82.00
10/26/2004,02:14,1022.50,1022.50,1022.25,1022.25,0,21,21.00
10/26/2004,02:15,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,02:16,1022.25,1022.25,1022.25,1022.25,2,0,2.00
10/26/2004,02:17,1022.25,1022.25,1022.25,1022.25,29,0,29.00
10/26/2004,02:18,1022.25,1022.25,1022.25,1022.25,28,0,28.00
10/26/2004,02:20,1022.25,1022.25,1022.00,1022.00,24,10,34.00
10/26/2004,02:21,1022.00,1022.00,1021.75,1022.00,38,39,77.00
10/26/2004,02:22,1022.00,1022.00,1022.00,1022.00,28,0,28.00
10/26/2004,02:23,1021.75,1021.75,1021.50,1021.75,19,115,134.00
10/26/2004,02:24,1021.50,1021.50,1021.50,1021.50,0,124,124.00
10/26/2004,02:25,1021.75,1021.75,1021.75,1021.75,21,0,21.00
10/26/2004,02:26,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/26/2004,02:28,1022.00,1022.00,1021.75,1021.75,12,10,22.00
10/26/2004,02:30,1021.75,1021.75,1021.75,1021.75,0,15,15.00
10/26/2004,02:31,1021.75,1022.00,1021.75,1022.00,18,31,49.00
10/26/2004,02:32,1021.75,1021.75,1021.50,1021.50,0,48,48.00
10/26/2004,02:33,1021.50,1021.50,1021.50,1021.50,0,34,34.00
10/26/2004,02:34,1021.50,1021.50,1021.50,1021.50,0,47,47.00
10/26/2004,02:35,1021.25,1021.50,1021.25,1021.50,16,15,31.00
10/26/2004,02:36,1021.25,1021.25,1021.25,1021.25,0,20,20.00
10/26/2004,02:37,1021.25,1021.25,1021.25,1021.25,0,139,139.00
10/26/2004,02:38,1021.25,1021.25,1021.25,1021.25,0,20,20.00
10/26/2004,02:39,1021.25,1021.50,1021.25,1021.50,62,21,83.00
10/26/2004,02:40,1021.75,1021.75,1021.75,1021.75,3,0,3.00
10/26/2004,02:41,1021.75,1021.75,1021.75,1021.75,11,0,11.00
10/26/2004,02:42,1021.75,1021.75,1021.75,1021.75,2,0,2.00
10/26/2004,02:43,1021.75,1021.75,1021.75,1021.75,13,0,13.00
10/26/2004,02:44,1022.00,1022.00,1022.00,1022.00,42,0,42.00
10/26/2004,02:45,1022.00,1022.00,1022.00,1022.00,18,0,18.00
10/26/2004,02:46,1022.00,1022.00,1021.75,1021.75,10,1,11.00
10/26/2004,02:47,1022.00,1022.00,1021.75,1021.75,2,1,3.00
10/26/2004,02:48,1021.75,1021.75,1021.75,1021.75,0,2,2.00
10/26/2004,02:49,1021.75,1022.00,1021.75,1022.00,1,18,19.00
10/26/2004,02:51,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/26/2004,02:52,1022.00,1022.00,1022.00,1022.00,31,0,31.00
10/26/2004,02:53,1022.25,1022.25,1022.00,1022.25,42,5,47.00
10/26/2004,02:54,1022.25,1022.25,1022.25,1022.25,15,0,15.00
10/26/2004,02:55,1022.25,1022.25,1022.25,1022.25,20,0,20.00
10/26/2004,02:56,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/26/2004,02:57,1022.25,1022.50,1022.25,1022.25,29,17,46.00
10/26/2004,02:58,1022.25,1022.25,1022.25,1022.25,0,4,4.00
10/26/2004,02:59,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/26/2004,03:00,1022.25,1022.25,1022.00,1022.00,1,33,34.00
10/26/2004,03:01,1022.00,1022.00,1021.75,1021.75,0,73,73.00
10/26/2004,03:02,1021.75,1021.75,1021.75,1021.75,0,30,30.00
10/26/2004,03:03,1021.75,1021.75,1021.75,1021.75,0,36,36.00
10/26/2004,03:04,1021.75,1021.75,1021.75,1021.75,0,23,23.00
10/26/2004,03:05,1021.50,1021.75,1021.50,1021.75,49,2,51.00
10/26/2004,03:06,1021.75,1021.75,1021.75,1021.75,26,0,26.00
10/26/2004,03:07,1021.75,1021.75,1021.75,1021.75,50,0,50.00
10/26/2004,03:08,1021.75,1021.75,1021.75,1021.75,16,0,16.00
10/26/2004,03:10,1021.75,1021.75,1021.75,1021.75,10,0,10.00
10/26/2004,03:11,1021.75,1022.00,1021.75,1022.00,6,0,6.00
10/26/2004,03:12,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/26/2004,03:13,1021.75,1021.75,1021.75,1021.75,0,35,35.00
10/26/2004,03:14,1021.75,1021.75,1021.75,1021.75,0,11,11.00
10/26/2004,03:15,1021.75,1021.75,1021.75,1021.75,0,129,129.00
10/26/2004,03:16,1021.75,1021.75,1021.75,1021.75,0,17,17.00
10/26/2004,03:17,1021.75,1021.75,1021.75,1021.75,0,16,16.00
10/26/2004,03:18,1021.75,1021.75,1021.75,1021.75,0,5,5.00
10/26/2004,03:19,1021.75,1021.75,1021.75,1021.75,0,19,19.00
10/26/2004,03:20,1021.50,1021.50,1021.50,1021.50,0,4,4.00
10/26/2004,03:21,1021.50,1021.50,1021.50,1021.50,0,49,49.00
10/26/2004,03:22,1021.50,1021.50,1021.50,1021.50,0,2,2.00
10/26/2004,03:23,1021.50,1021.50,1021.50,1021.50,0,37,37.00
10/26/2004,03:24,1021.25,1021.50,1021.00,1021.00,29,153,182.00
10/26/2004,03:25,1021.00,1021.25,1021.00,1021.00,1,78,79.00
10/26/2004,03:26,1021.00,1021.00,1020.75,1021.00,11,91,102.00
10/26/2004,03:27,1020.75,1020.75,1020.75,1020.75,0,163,163.00
10/26/2004,03:28,1020.75,1020.75,1020.50,1020.50,0,46,46.00
10/26/2004,03:29,1020.75,1020.75,1020.50,1020.50,33,1,34.00
10/26/2004,03:30,1020.50,1020.75,1020.50,1020.75,46,1,47.00
10/26/2004,03:31,1020.75,1020.75,1020.50,1020.50,52,110,162.00
10/26/2004,03:32,1020.25,1020.50,1020.25,1020.50,4,13,17.00
10/26/2004,03:33,1020.50,1020.50,1020.50,1020.50,101,0,101.00
10/26/2004,03:34,1020.50,1020.50,1020.50,1020.50,65,0,65.00
10/26/2004,03:35,1020.50,1020.50,1020.50,1020.50,42,0,42.00
10/26/2004,03:36,1020.50,1020.50,1020.00,1020.00,205,231,436.00
10/26/2004,03:37,1020.00,1020.25,1020.00,1020.25,18,1,19.00
10/26/2004,03:38,1020.00,1020.25,1020.00,1020.25,7,16,23.00
10/26/2004,03:39,1020.25,1020.50,1020.25,1020.25,10,4,14.00
10/26/2004,03:40,1020.25,1020.50,1020.25,1020.50,1,17,18.00
10/26/2004,03:42,1020.25,1020.50,1020.25,1020.50,10,3,13.00
10/26/2004,03:43,1020.50,1020.50,1020.50,1020.50,18,0,18.00
10/26/2004,03:44,1020.50,1020.50,1020.50,1020.50,27,0,27.00
10/26/2004,03:46,1020.50,1020.50,1020.50,1020.50,1,0,1.00
10/26/2004,03:48,1020.75,1020.75,1020.50,1020.75,5,74,79.00
10/26/2004,03:51,1020.50,1020.50,1020.25,1020.25,0,190,190.00
10/26/2004,03:52,1020.25,1020.25,1020.25,1020.25,0,35,35.00
10/26/2004,03:54,1020.25,1020.25,1020.00,1020.00,0,239,239.00
10/26/2004,03:55,1020.00,1020.25,1020.00,1020.00,41,7,48.00
10/26/2004,03:56,1020.25,1020.25,1020.00,1020.25,25,3,28.00
10/26/2004,03:57,1020.25,1020.25,1020.25,1020.25,5,0,5.00
10/26/2004,03:58,1020.50,1020.75,1020.50,1020.75,30,0,30.00
10/26/2004,03:59,1020.50,1020.50,1020.50,1020.50,0,1,1.00
10/26/2004,04:00,1020.75,1020.75,1020.75,1020.75,41,0,41.00
10/26/2004,04:01,1020.75,1020.75,1020.50,1020.50,21,1,22.00
10/26/2004,04:02,1020.50,1020.50,1020.50,1020.50,0,50,50.00
10/26/2004,04:03,1020.50,1020.75,1020.50,1020.75,112,17,129.00
10/26/2004,04:04,1020.75,1020.75,1020.75,1020.75,9,0,9.00
10/26/2004,04:06,1021.00,1021.00,1021.00,1021.00,128,0,128.00
10/26/2004,04:07,1021.00,1021.00,1020.75,1020.75,41,5,46.00
10/26/2004,04:08,1020.75,1020.75,1020.75,1020.75,0,3,3.00
10/26/2004,04:09,1020.75,1020.75,1020.75,1020.75,0,1,1.00
10/26/2004,04:11,1020.75,1020.75,1020.75,1020.75,0,6,6.00
10/26/2004,04:13,1020.75,1020.75,1020.75,1020.75,0,1,1.00
10/26/2004,04:14,1020.75,1020.75,1020.50,1020.50,0,72,72.00
10/26/2004,04:15,1020.75,1020.75,1020.75,1020.75,1,0,1.00
10/26/2004,04:16,1020.75,1020.75,1020.50,1020.75,2,2,4.00
10/26/2004,04:17,1020.75,1020.75,1020.50,1020.50,1,7,8.00
10/26/2004,04:19,1020.50,1020.50,1020.25,1020.25,0,19,19.00
10/26/2004,04:20,1020.50,1020.50,1020.50,1020.50,5,0,5.00
10/26/2004,04:22,1020.50,1020.50,1020.50,1020.50,52,0,52.00
10/26/2004,04:24,1020.50,1020.50,1020.50,1020.50,55,0,55.00
10/26/2004,04:25,1020.50,1020.50,1020.50,1020.50,12,0,12.00
10/26/2004,04:26,1020.50,1020.50,1020.50,1020.50,37,0,37.00
10/26/2004,04:28,1020.25,1020.25,1020.25,1020.25,0,1,1.00
10/26/2004,04:29,1020.50,1020.50,1020.50,1020.50,4,0,4.00
10/26/2004,04:30,1020.50,1020.50,1020.50,1020.50,3,0,3.00
10/26/2004,04:31,1020.50,1021.00,1020.50,1020.75,91,1,92.00
10/26/2004,04:33,1021.00,1021.00,1021.00,1021.00,1,0,1.00
10/26/2004,04:34,1020.75,1020.75,1020.75,1020.75,0,47,47.00
10/26/2004,04:36,1020.75,1020.75,1020.75,1020.75,0,2,2.00
10/26/2004,04:37,1020.75,1021.00,1020.75,1021.00,1,19,20.00
10/26/2004,04:38,1021.00,1021.00,1021.00,1021.00,5,0,5.00
10/26/2004,04:39,1021.00,1021.00,1021.00,1021.00,30,0,30.00
10/26/2004,04:40,1021.00,1021.00,1021.00,1021.00,65,0,65.00
10/26/2004,04:41,1021.25,1021.25,1021.00,1021.00,3,37,40.00
10/26/2004,04:42,1020.75,1020.75,1020.50,1020.50,0,30,30.00
10/26/2004,04:43,1020.75,1020.75,1020.75,1020.75,24,0,24.00
10/26/2004,04:44,1020.75,1020.75,1020.75,1020.75,10,0,10.00
10/26/2004,04:45,1020.75,1021.00,1020.75,1021.00,14,0,14.00
10/26/2004,04:46,1021.00,1021.00,1020.75,1021.00,110,2,112.00
10/26/2004,04:47,1021.00,1021.00,1021.00,1021.00,7,0,7.00
10/26/2004,04:48,1021.00,1021.25,1020.75,1021.25,24,26,50.00
10/26/2004,04:49,1021.25,1021.25,1021.00,1021.00,95,1,96.00
10/26/2004,04:50,1021.25,1021.25,1021.25,1021.25,76,0,76.00
10/26/2004,04:51,1021.50,1021.50,1021.25,1021.50,4,1,5.00
10/26/2004,04:52,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/26/2004,04:53,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/26/2004,04:54,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/26/2004,04:56,1021.50,1021.50,1021.25,1021.25,1,4,5.00
10/26/2004,04:57,1021.25,1021.25,1021.25,1021.25,0,2,2.00
10/26/2004,04:58,1021.25,1021.25,1021.25,1021.25,0,3,3.00
10/26/2004,04:59,1021.50,1021.50,1021.50,1021.50,134,0,134.00
10/26/2004,05:00,1021.50,1021.75,1021.50,1021.50,5,17,22.00
10/26/2004,05:01,1021.75,1021.75,1021.75,1021.75,17,0,17.00
10/26/2004,05:02,1021.75,1022.00,1021.75,1021.75,140,15,155.00
10/26/2004,05:03,1021.75,1021.75,1021.50,1021.50,0,95,95.00
10/26/2004,05:04,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/26/2004,05:05,1021.50,1021.50,1021.50,1021.50,0,3,3.00
10/26/2004,05:06,1021.50,1021.50,1021.25,1021.50,1,9,10.00
10/26/2004,05:08,1021.50,1021.50,1021.25,1021.50,16,5,21.00
10/26/2004,05:09,1021.25,1021.75,1021.25,1021.75,12,1,13.00
10/26/2004,05:10,1021.75,1021.75,1021.75,1021.75,13,0,13.00
10/26/2004,05:11,1021.50,1021.75,1021.50,1021.75,16,2,18.00
10/26/2004,05:12,1021.75,1021.75,1021.75,1021.75,31,0,31.00
10/26/2004,05:13,1021.50,1021.75,1021.50,1021.75,2,1,3.00
10/26/2004,05:14,1021.75,1022.00,1021.75,1021.75,10,12,22.00
10/26/2004,05:15,1021.75,1021.75,1021.75,1021.75,0,19,19.00
10/26/2004,05:16,1021.75,1021.75,1021.75,1021.75,0,5,5.00
10/26/2004,05:17,1022.00,1022.00,1022.00,1022.00,38,0,38.00
10/26/2004,05:19,1021.75,1021.75,1021.75,1021.75,0,24,24.00
10/26/2004,05:20,1021.50,1021.50,1021.50,1021.50,0,8,8.00
10/26/2004,05:21,1021.50,1021.50,1021.50,1021.50,0,28,28.00
10/26/2004,05:22,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/26/2004,05:24,1021.75,1021.75,1021.75,1021.75,10,0,10.00
10/26/2004,05:25,1021.75,1021.75,1021.50,1021.50,2,20,22.00
10/26/2004,05:28,1021.50,1021.50,1021.50,1021.50,0,5,5.00
10/26/2004,05:29,1021.50,1021.50,1021.50,1021.50,0,15,15.00
10/26/2004,05:30,1021.50,1021.50,1021.50,1021.50,0,5,5.00
10/26/2004,05:31,1021.50,1021.50,1021.25,1021.50,3,5,8.00
10/26/2004,05:32,1021.50,1021.50,1021.50,1021.50,3,0,3.00
10/26/2004,05:33,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/26/2004,05:36,1021.25,1021.25,1021.25,1021.25,0,147,147.00
10/26/2004,05:37,1021.50,1021.50,1021.50,1021.50,5,0,5.00
10/26/2004,05:38,1021.25,1021.25,1021.25,1021.25,0,7,7.00
10/26/2004,05:39,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/26/2004,05:40,1021.25,1021.50,1021.25,1021.50,5,1,6.00
10/26/2004,05:42,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/26/2004,05:43,1021.50,1021.50,1021.50,1021.50,2,0,2.00
10/26/2004,05:44,1021.25,1021.25,1021.25,1021.25,0,23,23.00
10/26/2004,05:45,1021.25,1021.25,1021.00,1021.00,0,7,7.00
10/26/2004,05:46,1021.00,1021.25,1021.00,1021.25,3,3,6.00
10/26/2004,05:47,1021.25,1021.25,1021.25,1021.25,5,0,5.00
10/26/2004,05:50,1021.25,1021.50,1021.25,1021.25,44,5,49.00
10/26/2004,05:51,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/26/2004,05:52,1021.25,1021.25,1021.25,1021.25,0,2,2.00
10/26/2004,05:53,1021.25,1021.25,1021.25,1021.25,0,4,4.00
10/26/2004,05:54,1021.25,1021.25,1021.25,1021.25,0,4,4.00
10/26/2004,05:57,1021.25,1021.25,1021.25,1021.25,0,2,2.00
10/26/2004,06:00,1021.25,1021.25,1021.25,1021.25,0,50,50.00
10/26/2004,06:01,1021.25,1021.25,1021.25,1021.25,0,6,6.00
10/26/2004,06:02,1021.50,1021.50,1021.50,1021.50,48,0,48.00
10/26/2004,06:03,1021.50,1021.75,1021.50,1021.50,6,2,8.00
10/26/2004,06:04,1021.50,1021.50,1021.50,1021.50,0,20,20.00
10/26/2004,06:05,1021.50,1021.50,1021.25,1021.25,0,12,12.00
10/26/2004,06:06,1021.50,1021.50,1021.50,1021.50,13,0,13.00
10/26/2004,06:07,1021.50,1021.50,1021.50,1021.50,4,0,4.00
10/26/2004,06:08,1021.50,1021.50,1021.50,1021.50,5,0,5.00
10/26/2004,06:09,1021.50,1021.75,1021.50,1021.75,30,0,30.00
10/26/2004,06:10,1021.50,1021.50,1021.50,1021.50,0,5,5.00
10/26/2004,06:11,1021.75,1021.75,1021.75,1021.75,2,0,2.00
10/26/2004,06:12,1021.50,1021.50,1021.50,1021.50,0,72,72.00
10/26/2004,06:13,1021.50,1021.50,1021.50,1021.50,0,10,10.00
10/26/2004,06:14,1021.50,1021.50,1021.50,1021.50,0,25,25.00
10/26/2004,06:15,1021.75,1021.75,1021.75,1021.75,8,0,8.00
10/26/2004,06:17,1021.75,1021.75,1021.75,1021.75,147,0,147.00
10/26/2004,06:18,1021.75,1021.75,1021.50,1021.75,78,3,81.00
10/26/2004,06:19,1021.75,1021.75,1021.75,1021.75,4,0,4.00
10/26/2004,06:20,1021.75,1021.75,1021.50,1021.50,1,1,2.00
10/26/2004,06:23,1021.50,1021.75,1021.50,1021.75,61,2,63.00
10/26/2004,06:24,1022.00,1022.25,1022.00,1022.00,43,20,63.00
10/26/2004,06:25,1022.25,1022.25,1022.25,1022.25,125,0,125.00
10/26/2004,06:26,1022.50,1022.50,1022.50,1022.50,6,0,6.00
10/26/2004,06:27,1022.50,1022.50,1022.50,1022.50,2,0,2.00
10/26/2004,06:29,1022.25,1022.25,1022.25,1022.25,0,67,67.00
10/26/2004,06:30,1022.25,1022.50,1022.25,1022.25,1,34,35.00
10/26/2004,06:31,1022.25,1022.50,1022.25,1022.25,11,33,44.00
10/26/2004,06:32,1022.25,1022.25,1022.25,1022.25,0,60,60.00
10/26/2004,06:33,1022.25,1022.25,1022.25,1022.25,0,5,5.00
10/26/2004,06:34,1022.25,1022.50,1022.25,1022.25,2,6,8.00
10/26/2004,06:35,1022.25,1022.50,1022.25,1022.25,1,104,105.00
10/26/2004,06:36,1022.25,1022.25,1022.00,1022.00,0,43,43.00
10/26/2004,06:37,1022.25,1022.25,1022.00,1022.00,47,1,48.00
10/26/2004,06:38,1022.25,1022.25,1022.00,1022.00,78,39,117.00
10/26/2004,06:39,1022.25,1022.25,1022.25,1022.25,5,0,5.00
10/26/2004,06:40,1022.25,1022.25,1022.00,1022.25,3,2,5.00
10/26/2004,06:41,1022.00,1022.00,1022.00,1022.00,0,46,46.00
10/26/2004,06:42,1021.75,1021.75,1021.75,1021.75,0,2,2.00
10/26/2004,06:44,1021.75,1021.75,1021.75,1021.75,0,21,21.00
10/26/2004,06:45,1022.00,1022.00,1022.00,1022.00,47,0,47.00
10/26/2004,06:46,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/26/2004,06:47,1022.25,1022.25,1022.00,1022.00,1,38,39.00
10/26/2004,06:48,1022.00,1022.00,1022.00,1022.00,0,44,44.00
10/26/2004,06:49,1022.00,1022.25,1022.00,1022.25,97,2,99.00
10/26/2004,06:51,1022.25,1022.25,1022.25,1022.25,18,0,18.00
10/26/2004,06:52,1022.25,1022.50,1022.25,1022.50,206,13,219.00
10/26/2004,06:53,1022.50,1022.50,1022.50,1022.50,2,0,2.00
10/26/2004,06:54,1022.75,1023.00,1022.75,1022.75,172,24,196.00
10/26/2004,06:55,1023.00,1023.00,1022.75,1022.75,17,2,19.00
10/26/2004,06:56,1023.00,1023.25,1023.00,1023.00,180,23,203.00
10/26/2004,06:57,1023.00,1023.25,1022.75,1023.00,104,182,286.00
10/26/2004,06:58,1022.75,1023.00,1022.75,1023.00,24,1,25.00
10/26/2004,06:59,1023.25,1023.25,1023.00,1023.25,3,3,6.00
10/26/2004,07:00,1023.25,1023.50,1023.00,1023.00,473,90,563.00
10/26/2004,07:01,1023.25,1023.25,1023.25,1023.25,17,0,17.00
10/26/2004,07:02,1023.25,1023.25,1023.25,1023.25,29,0,29.00
10/26/2004,07:03,1023.00,1023.25,1023.00,1023.25,114,7,121.00
10/26/2004,07:04,1023.25,1023.25,1023.00,1023.25,60,4,64.00
10/26/2004,07:05,1023.00,1023.25,1023.00,1023.25,5,1,6.00
10/26/2004,07:06,1023.00,1023.25,1023.00,1023.25,5,4,9.00
10/26/2004,07:07,1023.25,1023.50,1023.00,1023.50,565,7,572.00
10/26/2004,07:08,1023.50,1023.75,1023.50,1023.75,219,120,339.00
10/26/2004,07:09,1023.50,1023.50,1023.50,1023.50,0,1,1.00
10/26/2004,07:10,1023.50,1023.50,1023.25,1023.50,49,73,122.00
10/26/2004,07:11,1023.50,1024.00,1023.50,1023.75,116,57,173.00
10/26/2004,07:12,1023.75,1024.00,1023.75,1023.75,7,3,10.00
10/26/2004,07:13,1024.00,1024.00,1023.50,1023.75,6,120,126.00
10/26/2004,07:14,1023.75,1023.75,1023.50,1023.75,9,3,12.00
10/26/2004,07:15,1023.75,1023.75,1023.50,1023.50,23,2,25.00
10/26/2004,07:16,1023.75,1023.75,1023.50,1023.75,4,1,5.00
10/26/2004,07:17,1023.75,1023.75,1023.50,1023.50,32,3,35.00
10/26/2004,07:18,1023.50,1023.75,1023.25,1023.25,41,215,256.00
10/26/2004,07:19,1023.25,1023.50,1023.25,1023.50,4,50,54.00
10/26/2004,07:20,1023.50,1023.50,1023.25,1023.50,2,38,40.00
10/26/2004,07:21,1023.25,1023.25,1023.00,1023.25,131,168,299.00
10/26/2004,07:22,1023.25,1023.25,1023.00,1023.25,264,3,267.00
10/26/2004,07:23,1023.50,1023.50,1023.25,1023.25,1,43,44.00
10/26/2004,07:24,1023.25,1023.50,1023.25,1023.25,19,19,38.00
10/26/2004,07:25,1023.25,1023.50,1023.25,1023.50,2,6,8.00
10/26/2004,07:26,1023.50,1023.50,1023.25,1023.25,1,79,80.00
10/26/2004,07:27,1023.25,1023.50,1023.00,1023.25,39,33,72.00
10/26/2004,07:28,1023.25,1023.75,1023.25,1023.75,744,17,761.00
10/26/2004,07:29,1023.75,1024.25,1023.75,1024.00,299,251,550.00
10/26/2004,07:30,1024.00,1024.25,1023.75,1024.00,14,164,178.00
10/26/2004,07:31,1024.00,1024.00,1023.75,1024.00,30,1,31.00
10/26/2004,07:32,1023.75,1024.00,1023.75,1024.00,185,1,186.00
10/26/2004,07:33,1024.00,1024.25,1023.75,1023.75,60,12,72.00
10/26/2004,07:34,1024.00,1024.00,1023.50,1023.50,2,197,199.00
10/26/2004,07:35,1023.50,1023.75,1023.50,1023.50,9,7,16.00
10/26/2004,07:36,1023.75,1023.75,1023.50,1023.75,31,2,33.00
10/26/2004,07:37,1023.50,1024.00,1023.50,1023.75,93,26,119.00
10/26/2004,07:38,1024.00,1024.00,1023.75,1023.75,1,11,12.00
10/26/2004,07:39,1023.75,1024.00,1023.75,1023.75,4,12,16.00
10/26/2004,07:40,1023.75,1024.00,1023.75,1023.75,1,93,94.00
10/26/2004,07:41,1023.75,1023.75,1023.50,1023.50,23,285,308.00
10/26/2004,07:42,1023.50,1023.75,1023.50,1023.50,2,14,16.00
10/26/2004,07:43,1023.50,1023.50,1023.25,1023.25,1,36,37.00
10/26/2004,07:44,1023.25,1023.25,1023.00,1023.00,0,171,171.00
10/26/2004,07:45,1023.25,1023.25,1023.25,1023.25,8,0,8.00
10/26/2004,07:46,1023.00,1023.25,1023.00,1023.00,3,29,32.00
10/26/2004,07:47,1023.00,1023.25,1023.00,1023.00,1,13,14.00
10/26/2004,07:48,1023.00,1023.50,1023.00,1023.50,149,3,152.00
10/26/2004,07:49,1023.25,1023.50,1023.25,1023.50,85,6,91.00
10/26/2004,07:50,1023.50,1023.75,1023.50,1023.50,40,12,52.00
10/26/2004,07:51,1023.75,1023.75,1023.50,1023.50,2,14,16.00
10/26/2004,07:52,1023.50,1023.75,1023.50,1023.50,4,150,154.00
10/26/2004,07:53,1023.50,1023.75,1023.50,1023.50,14,57,71.00
10/26/2004,07:54,1023.50,1023.50,1023.25,1023.50,5,10,15.00
10/26/2004,07:55,1023.50,1023.50,1023.25,1023.25,20,1,21.00
10/26/2004,07:56,1023.25,1023.50,1023.25,1023.50,98,78,176.00
10/26/2004,07:57,1023.50,1023.50,1023.25,1023.50,9,20,29.00
10/26/2004,08:00,1023.50,1023.50,1023.25,1023.50,98,3,101.00
10/26/2004,08:01,1023.50,1023.75,1023.50,1023.50,84,10,94.00
10/26/2004,08:02,1023.75,1023.75,1023.75,1023.75,159,0,159.00
10/26/2004,08:03,1023.75,1023.75,1023.50,1023.75,41,4,45.00
10/26/2004,08:04,1023.75,1023.75,1023.50,1023.50,2,23,25.00
10/26/2004,08:05,1023.50,1023.50,1023.50,1023.50,0,5,5.00
10/26/2004,08:06,1023.50,1023.50,1023.50,1023.50,0,352,352.00
10/26/2004,08:07,1023.50,1023.75,1023.50,1023.50,14,20,34.00
10/26/2004,08:08,1023.50,1023.50,1023.50,1023.50,0,126,126.00
10/26/2004,08:09,1023.50,1023.50,1023.25,1023.25,0,43,43.00
10/26/2004,08:10,1023.50,1023.50,1023.25,1023.50,44,8,52.00
10/26/2004,08:11,1023.25,1023.25,1023.25,1023.25,0,11,11.00
10/26/2004,08:12,1023.25,1023.25,1022.50,1022.75,16,623,639.00
10/26/2004,08:13,1022.75,1022.75,1022.50,1022.75,181,5,186.00
10/26/2004,08:14,1022.75,1023.00,1022.75,1022.75,89,1,90.00
10/26/2004,08:15,1022.75,1023.25,1022.75,1023.25,67,8,75.00
10/26/2004,08:16,1023.00,1023.00,1022.50,1022.75,1,314,315.00
10/26/2004,08:17,1022.75,1022.75,1022.75,1022.75,11,0,11.00
10/26/2004,08:18,1022.75,1023.00,1022.50,1023.00,153,30,183.00
10/26/2004,08:19,1023.00,1023.00,1023.00,1023.00,3,0,3.00
10/26/2004,08:20,1023.00,1023.00,1023.00,1023.00,9,0,9.00
10/26/2004,08:21,1022.75,1023.00,1022.25,1022.50,82,325,407.00
10/26/2004,08:22,1022.75,1022.75,1022.50,1022.50,11,22,33.00
10/26/2004,08:23,1022.75,1022.75,1022.25,1022.50,103,49,152.00
10/26/2004,08:24,1022.75,1022.75,1022.50,1022.75,114,2,116.00
10/26/2004,08:25,1022.50,1022.75,1022.50,1022.75,34,31,65.00
10/26/2004,08:26,1022.75,1022.75,1022.25,1022.75,163,302,465.00
10/26/2004,08:27,1022.75,1022.75,1022.50,1022.50,2,138,140.00
10/26/2004,08:28,1022.75,1022.75,1022.50,1022.75,54,3,57.00
10/26/2004,08:29,1022.75,1022.75,1022.50,1022.75,112,127,239.00
10/26/2004,08:30,1022.75,1022.75,1022.00,1022.25,1053,2171,3224.00
10/26/2004,08:31,1022.25,1022.25,1021.75,1022.00,2200,1604,3804.00
10/26/2004,08:32,1022.00,1022.25,1021.75,1022.25,638,722,1360.00
10/26/2004,08:33,1022.25,1022.25,1021.75,1022.25,1453,546,1999.00
10/26/2004,08:34,1022.25,1022.50,1021.75,1022.25,672,842,1514.00
10/26/2004,08:35,1022.00,1022.25,1021.75,1022.00,313,1897,2210.00
10/26/2004,08:36,1021.75,1022.25,1021.50,1022.25,2281,1261,3542.00
10/26/2004,08:37,1022.25,1022.25,1022.00,1022.00,1616,155,1771.00
10/26/2004,08:38,1022.25,1022.50,1022.00,1022.25,1115,251,1366.00
10/26/2004,08:39,1022.25,1022.50,1022.00,1022.50,915,1285,2200.00
10/26/2004,08:40,1022.25,1022.50,1022.00,1022.50,851,419,1270.00
10/26/2004,08:41,1022.50,1022.75,1022.25,1022.50,519,185,704.00
10/26/2004,08:42,1022.75,1023.00,1022.50,1022.75,1137,619,1756.00
10/26/2004,08:43,1022.75,1023.00,1022.75,1023.00,550,61,611.00
10/26/2004,08:44,1022.75,1023.00,1022.00,1022.00,232,1725,1957.00
10/26/2004,08:45,1022.00,1022.50,1022.00,1022.25,537,617,1154.00
10/26/2004,08:46,1022.25,1022.25,1021.75,1021.75,802,878,1680.00
10/26/2004,08:47,1022.00,1022.00,1021.25,1021.50,1140,2067,3207.00
10/26/2004,08:48,1021.50,1021.75,1021.25,1021.25,1131,790,1921.00
10/26/2004,08:49,1021.50,1022.25,1021.25,1022.25,1404,64,1468.00
10/26/2004,08:50,1022.25,1022.50,1022.00,1022.00,678,965,1643.00
10/26/2004,08:51,1022.25,1022.25,1021.25,1021.50,699,986,1685.00
10/26/2004,08:52,1021.75,1022.00,1021.00,1021.25,682,1458,2140.00
10/26/2004,08:53,1021.00,1021.25,1020.75,1021.00,1891,1678,3569.00
10/26/2004,08:54,1021.00,1021.00,1020.25,1020.50,1843,1861,3704.00
10/26/2004,08:55,1020.50,1020.75,1019.75,1020.50,1186,2236,3422.00
10/26/2004,08:56,1020.50,1021.00,1020.50,1021.00,1546,421,1967.00
10/26/2004,08:57,1021.00,1021.50,1020.75,1021.25,2201,893,3094.00
10/26/2004,08:58,1021.25,1021.50,1020.50,1021.00,1527,1312,2839.00
10/26/2004,08:59,1020.75,1021.00,1020.75,1021.00,889,171,1060.00
10/26/2004,09:00,1021.00,1021.25,1020.25,1020.25,605,1081,1686.00
10/26/2004,09:01,1020.50,1021.00,1019.75,1021.00,3174,2562,5736.00
10/26/2004,09:02,1021.00,1021.25,1020.50,1020.75,1284,1389,2673.00
10/26/2004,09:03,1021.00,1021.50,1020.50,1021.50,1343,919,2262.00
10/26/2004,09:04,1021.50,1022.25,1021.25,1021.75,2498,1045,3543.00
10/26/2004,09:05,1022.00,1022.00,1021.50,1021.75,985,270,1255.00
10/26/2004,09:06,1022.00,1022.25,1021.50,1022.00,1293,643,1936.00
10/26/2004,09:07,1022.00,1022.75,1022.00,1022.75,2075,1066,3141.00
10/26/2004,09:08,1022.50,1023.25,1022.50,1023.00,2885,648,3533.00
10/26/2004,09:09,1023.25,1023.50,1022.75,1023.25,2518,1148,3666.00
10/26/2004,09:10,1023.25,1023.50,1023.00,1023.25,1426,1732,3158.00
10/26/2004,09:11,1023.50,1024.00,1023.25,1023.75,2549,1533,4082.00
10/26/2004,09:12,1023.50,1024.25,1023.50,1024.25,2118,1746,3864.00
10/26/2004,09:13,1024.25,1024.50,1023.75,1024.00,1501,1962,3463.00
10/26/2004,09:14,1024.00,1024.50,1023.75,1024.00,4436,1216,5652.00
10/26/2004,09:15,1024.25,1024.75,1024.00,1024.50,3628,2092,5720.00
10/26/2004,09:16,1024.50,1025.00,1024.25,1024.50,2534,1635,4169.00
10/26/2004,09:17,1024.50,1024.75,1024.25,1024.50,1512,1305,2817.00
10/26/2004,09:18,1024.50,1024.75,1024.50,1024.50,1015,121,1136.00
10/26/2004,09:19,1024.75,1025.00,1024.50,1024.50,1124,885,2009.00
10/26/2004,09:20,1024.75,1025.25,1024.50,1025.25,2651,175,2826.00
10/26/2004,09:21,1025.25,1026.25,1024.75,1026.25,10270,2643,12913.00
10/26/2004,09:22,1026.25,1026.50,1025.50,1025.50,1796,4244,6040.00
10/26/2004,09:23,1025.50,1026.00,1025.50,1026.00,2493,1252,3745.00
10/26/2004,09:24,1026.00,1026.75,1026.00,1026.75,4968,1457,6425.00
10/26/2004,09:25,1026.75,1027.00,1026.25,1026.75,2710,1270,3980.00
10/26/2004,09:26,1026.75,1026.75,1026.50,1026.50,379,1001,1380.00
10/26/2004,09:27,1026.50,1026.75,1026.25,1026.25,135,1594,1729.00
10/26/2004,09:28,1026.25,1026.50,1025.75,1026.00,710,2223,2933.00
10/26/2004,09:29,1026.00,1026.00,1025.50,1025.75,530,1491,2021.00
10/26/2004,09:30,1025.75,1026.00,1025.50,1025.75,971,981,1952.00
10/26/2004,09:31,1026.00,1026.00,1025.50,1025.75,889,869,1758.00
10/26/2004,09:32,1025.75,1026.00,1025.50,1025.75,675,1466,2141.00
10/26/2004,09:33,1025.75,1025.75,1025.25,1025.50,416,1175,1591.00
10/26/2004,09:34,1025.75,1026.00,1025.50,1025.75,1651,473,2124.00
10/26/2004,09:35,1025.75,1026.00,1025.50,1025.75,529,427,956.00
10/26/2004,09:36,1025.75,1026.00,1025.75,1025.75,87,810,897.00
10/26/2004,09:37,1025.75,1026.50,1025.75,1026.50,2603,1284,3887.00
10/26/2004,09:38,1026.50,1026.75,1026.00,1026.00,1245,1099,2344.00
10/26/2004,09:39,1026.00,1026.25,1025.75,1025.75,79,786,865.00
10/26/2004,09:40,1025.75,1026.00,1025.50,1025.50,518,426,944.00
10/26/2004,09:41,1025.50,1025.75,1025.50,1025.75,215,197,412.00
10/26/2004,09:42,1025.50,1025.75,1025.50,1025.50,1077,489,1566.00
10/26/2004,09:43,1025.25,1025.50,1025.00,1025.25,835,1984,2819.00
10/26/2004,09:44,1025.50,1025.50,1024.75,1025.00,465,1538,2003.00
10/26/2004,09:45,1025.00,1025.25,1024.75,1025.00,1184,493,1677.00
10/26/2004,09:46,1025.25,1025.50,1024.75,1025.50,1137,547,1684.00
10/26/2004,09:47,1025.50,1026.50,1025.50,1026.25,2519,418,2937.00
10/26/2004,09:48,1026.25,1026.50,1025.75,1025.75,512,788,1300.00
10/26/2004,09:49,1025.75,1026.00,1025.50,1026.00,844,871,1715.00
10/26/2004,09:50,1026.00,1026.25,1025.50,1025.75,592,384,976.00
10/26/2004,09:51,1025.75,1025.75,1025.50,1025.50,673,141,814.00
10/26/2004,09:52,1025.50,1026.00,1025.50,1025.75,901,1081,1982.00
10/26/2004,09:53,1025.75,1026.50,1025.75,1026.25,2277,1075,3352.00
10/26/2004,09:54,1026.25,1026.50,1025.75,1026.00,1041,999,2040.00
10/26/2004,09:55,1026.00,1026.00,1025.25,1025.25,160,876,1036.00
10/26/2004,09:56,1025.25,1025.75,1025.00,1025.25,988,1927,2915.00
10/26/2004,09:57,1025.25,1025.50,1025.00,1025.00,981,1268,2249.00
10/26/2004,09:58,1025.00,1025.25,1024.75,1025.00,301,707,1008.00
10/26/2004,09:59,1024.75,1025.25,1024.75,1025.25,1301,29,1330.00
10/26/2004,10:00,1025.00,1025.75,1025.00,1025.50,1480,257,1737.00
10/26/2004,10:01,1025.50,1025.50,1025.00,1025.00,567,1214,1781.00
10/26/2004,10:02,1025.00,1025.25,1025.00,1025.00,11,896,907.00
10/26/2004,10:03,1025.00,1025.25,1024.75,1025.00,228,633,861.00
10/26/2004,10:04,1025.00,1025.25,1024.50,1025.00,884,1806,2690.00
10/26/2004,10:05,1025.00,1025.00,1024.25,1024.50,530,2509,3039.00
10/26/2004,10:06,1024.75,1024.75,1024.00,1024.25,1101,2407,3508.00
10/26/2004,10:07,1024.25,1024.50,1024.25,1024.50,332,345,677.00
10/26/2004,10:08,1024.25,1024.50,1024.00,1024.50,871,781,1652.00
10/26/2004,10:09,1024.50,1025.00,1024.25,1025.00,1375,592,1967.00
10/26/2004,10:10,1025.00,1025.50,1024.25,1025.50,1870,634,2504.00
10/26/2004,10:11,1025.25,1025.50,1025.25,1025.50,133,505,638.00
10/26/2004,10:12,1025.50,1025.50,1025.25,1025.50,1291,1035,2326.00
10/26/2004,10:13,1025.50,1025.75,1024.75,1025.00,1042,1327,2369.00
10/26/2004,10:14,1024.75,1025.50,1024.75,1025.25,901,67,968.00
10/26/2004,10:15,1025.50,1025.50,1024.75,1024.75,794,1160,1954.00
10/26/2004,10:16,1024.75,1025.00,1024.75,1025.00,895,151,1046.00
10/26/2004,10:17,1025.00,1025.75,1024.75,1025.75,1698,617,2315.00
10/26/2004,10:18,1025.50,1026.50,1025.50,1026.50,2451,210,2661.00
10/26/2004,10:19,1026.25,1026.50,1026.00,1026.00,917,1683,2600.00
10/26/2004,10:20,1026.00,1026.25,1025.75,1026.25,582,468,1050.00
10/26/2004,10:21,1026.25,1026.50,1026.00,1026.50,1235,471,1706.00
10/26/2004,10:22,1026.50,1027.00,1026.00,1027.00,2686,511,3197.00
10/26/2004,10:23,1027.00,1027.25,1026.75,1026.75,1929,1256,3185.00
10/26/2004,10:24,1027.00,1027.00,1026.50,1026.75,131,849,980.00
10/26/2004,10:25,1026.50,1026.75,1026.50,1026.50,206,1404,1610.00
10/26/2004,10:26,1026.75,1026.75,1025.75,1026.00,502,2233,2735.00
10/26/2004,10:27,1026.00,1026.75,1025.75,1026.50,822,447,1269.00
10/26/2004,10:28,1026.25,1026.75,1026.00,1026.25,933,515,1448.00
10/26/2004,10:29,1026.50,1026.50,1026.00,1026.25,1849,183,2032.00
10/26/2004,10:30,1026.25,1026.50,1026.00,1026.25,360,426,786.00
10/26/2004,10:31,1026.25,1026.25,1026.00,1026.25,408,298,706.00
10/26/2004,10:32,1026.00,1026.50,1026.00,1026.00,250,464,714.00
10/26/2004,10:33,1026.00,1026.00,1025.75,1025.75,75,526,601.00
10/26/2004,10:34,1025.75,1026.00,1025.75,1025.75,34,195,229.00
10/26/2004,10:35,1026.00,1026.50,1026.00,1026.25,465,165,630.00
10/26/2004,10:36,1026.50,1026.75,1026.00,1026.25,836,462,1298.00
10/26/2004,10:37,1026.00,1026.50,1026.00,1026.00,75,573,648.00
10/26/2004,10:38,1026.00,1026.25,1025.75,1025.75,10,992,1002.00
10/26/2004,10:39,1025.75,1026.00,1025.50,1025.75,627,528,1155.00
10/26/2004,10:40,1025.75,1025.75,1025.00,1025.25,462,1589,2051.00
10/26/2004,10:41,1025.25,1025.50,1025.00,1025.00,513,335,848.00
10/26/2004,10:42,1025.00,1025.25,1024.75,1025.25,723,623,1346.00
10/26/2004,10:43,1025.25,1025.50,1025.00,1025.50,616,22,638.00
10/26/2004,10:44,1025.50,1025.50,1025.25,1025.50,286,246,532.00
10/26/2004,10:45,1025.25,1025.50,1024.75,1025.00,410,2533,2943.00
10/26/2004,10:46,1024.75,1025.00,1024.75,1025.00,95,148,243.00
10/26/2004,10:47,1025.00,1025.00,1024.75,1024.75,237,688,925.00
10/26/2004,10:48,1024.75,1025.00,1024.75,1024.75,17,59,76.00
10/26/2004,10:49,1025.00,1025.00,1024.50,1025.00,405,729,1134.00
10/26/2004,10:50,1025.00,1025.50,1024.75,1025.00,1095,1075,2170.00
10/26/2004,10:51,1025.00,1025.50,1024.75,1025.25,1418,618,2036.00
10/26/2004,10:52,1025.25,1025.50,1025.25,1025.50,22,22,44.00
10/26/2004,10:53,1025.50,1025.50,1025.25,1025.25,69,46,115.00
10/26/2004,10:54,1025.50,1025.75,1025.25,1025.50,1277,411,1688.00
10/26/2004,10:55,1025.50,1026.00,1025.50,1026.00,564,197,761.00
10/26/2004,10:56,1025.75,1026.00,1025.50,1025.75,274,165,439.00
10/26/2004,10:57,1026.00,1026.25,1025.75,1026.25,414,161,575.00
10/26/2004,10:58,1026.25,1027.25,1026.00,1027.00,3622,1254,4876.00
10/26/2004,10:59,1027.00,1027.00,1026.75,1026.75,376,646,1022.00
10/26/2004,11:00,1026.75,1027.00,1026.75,1027.00,1832,56,1888.00
10/26/2004,11:01,1027.00,1027.00,1026.75,1026.75,606,886,1492.00
10/26/2004,11:02,1026.75,1027.00,1026.75,1027.00,500,70,570.00
10/26/2004,11:03,1027.00,1027.25,1027.00,1027.25,2532,196,2728.00
10/26/2004,11:04,1027.25,1027.25,1026.75,1026.75,332,1100,1432.00
10/26/2004,11:05,1027.00,1027.00,1026.25,1026.25,83,1462,1545.00
10/26/2004,11:06,1026.50,1026.75,1026.25,1026.50,271,144,415.00
10/26/2004,11:07,1026.75,1026.75,1026.50,1026.75,106,30,136.00
10/26/2004,11:08,1026.50,1026.75,1026.50,1026.75,52,388,440.00
10/26/2004,11:09,1026.50,1026.75,1026.50,1026.50,8,83,91.00
10/26/2004,11:10,1026.50,1027.25,1026.50,1027.25,779,64,843.00
10/26/2004,11:11,1027.00,1027.25,1026.75,1027.00,503,524,1027.00
10/26/2004,11:12,1027.00,1028.25,1027.00,1028.00,4453,1475,5928.00
10/26/2004,11:13,1028.00,1029.25,1028.00,1029.25,7159,1333,8492.00
10/26/2004,11:14,1029.00,1029.25,1028.75,1028.75,2079,1521,3600.00
10/26/2004,11:15,1029.00,1030.00,1028.75,1030.00,4823,2314,7137.00
10/26/2004,11:16,1030.00,1030.25,1029.75,1030.00,1589,1265,2854.00
10/26/2004,11:17,1029.75,1030.00,1029.50,1029.50,522,647,1169.00
10/26/2004,11:18,1029.50,1029.75,1029.25,1029.25,46,1508,1554.00
10/26/2004,11:19,1029.25,1029.75,1029.00,1029.75,944,765,1709.00
10/26/2004,11:20,1029.75,1029.75,1029.50,1029.50,100,209,309.00
10/26/2004,11:21,1029.50,1029.75,1029.25,1029.25,84,420,504.00
10/26/2004,11:22,1029.25,1029.75,1029.25,1029.50,1017,81,1098.00
10/26/2004,11:23,1029.75,1029.75,1029.25,1029.25,29,394,423.00
10/26/2004,11:24,1029.50,1029.50,1029.25,1029.25,66,328,394.00
10/26/2004,11:25,1029.25,1029.50,1029.00,1029.00,91,616,707.00
10/26/2004,11:26,1029.25,1029.50,1029.00,1029.25,461,321,782.00
10/26/2004,11:27,1029.25,1029.50,1029.25,1029.25,30,466,496.00
10/26/2004,11:28,1029.25,1029.50,1029.25,1029.25,6,405,411.00
10/26/2004,11:29,1029.25,1029.50,1029.00,1029.25,365,545,910.00
10/26/2004,11:30,1029.25,1029.50,1029.00,1029.00,24,595,619.00
10/26/2004,11:31,1029.00,1029.75,1029.00,1029.75,1337,298,1635.00
10/26/2004,11:32,1029.75,1030.00,1029.50,1030.00,1393,677,2070.00
10/26/2004,11:33,1029.75,1030.00,1029.50,1029.75,554,278,832.00
10/26/2004,11:34,1030.00,1031.00,1029.75,1031.00,3035,535,3570.00
10/26/2004,11:35,1031.00,1031.00,1030.25,1030.50,1450,1329,2779.00
10/26/2004,11:36,1030.50,1031.00,1030.25,1030.50,1144,761,1905.00
10/26/2004,11:37,1030.25,1031.00,1030.25,1031.00,1661,595,2256.00
10/26/2004,11:38,1030.75,1031.00,1030.50,1030.50,149,1492,1641.00
10/26/2004,11:39,1030.50,1031.25,1030.50,1030.50,1775,711,2486.00
10/26/2004,11:40,1030.50,1030.75,1030.25,1030.25,71,948,1019.00
10/26/2004,11:41,1030.50,1030.50,1030.00,1030.25,507,1211,1718.00
10/26/2004,11:42,1030.25,1030.75,1030.00,1030.50,564,113,677.00
10/26/2004,11:43,1030.50,1031.00,1030.50,1031.00,862,198,1060.00
10/26/2004,11:44,1030.75,1031.00,1030.50,1030.50,58,476,534.00
10/26/2004,11:45,1030.50,1030.75,1030.50,1030.50,147,117,264.00
10/26/2004,11:46,1030.75,1030.75,1030.25,1030.50,177,203,380.00
10/26/2004,11:47,1030.50,1030.75,1030.25,1030.50,4,350,354.00
10/26/2004,11:48,1030.25,1030.50,1030.25,1030.25,212,261,473.00
10/26/2004,11:49,1030.50,1030.50,1030.00,1030.25,226,585,811.00
10/26/2004,11:50,1030.25,1030.25,1030.00,1030.00,141,404,545.00
10/26/2004,11:51,1030.00,1030.25,1030.00,1030.00,154,137,291.00
10/26/2004,11:52,1030.00,1030.25,1030.00,1030.00,8,141,149.00
10/26/2004,11:53,1030.25,1030.50,1030.00,1030.50,705,25,730.00
10/26/2004,11:54,1030.50,1030.50,1029.75,1030.00,351,1150,1501.00
10/26/2004,11:55,1030.25,1030.25,1030.00,1030.00,6,174,180.00
10/26/2004,11:56,1030.25,1030.25,1029.75,1029.75,66,448,514.00
10/26/2004,11:57,1029.75,1030.00,1029.75,1029.75,160,165,325.00
10/26/2004,11:58,1029.75,1030.00,1029.75,1030.00,65,125,190.00
10/26/2004,11:59,1029.75,1030.00,1029.75,1029.75,502,21,523.00
10/26/2004,12:00,1030.00,1030.00,1029.75,1030.00,289,68,357.00
10/26/2004,12:01,1030.00,1030.00,1029.75,1030.00,386,32,418.00
10/26/2004,12:02,1030.00,1030.25,1029.75,1030.00,503,39,542.00
10/26/2004,12:03,1030.00,1030.25,1030.00,1030.00,58,284,342.00
10/26/2004,12:04,1030.00,1031.00,1030.00,1030.75,2791,346,3137.00
10/26/2004,12:05,1030.75,1030.75,1030.00,1030.50,1033,721,1754.00
10/26/2004,12:06,1030.75,1031.25,1030.25,1031.25,2233,170,2403.00
10/26/2004,12:07,1031.25,1032.00,1031.25,1032.00,5011,1568,6579.00
10/26/2004,12:08,1032.00,1032.75,1031.75,1032.25,5115,1816,6931.00
10/26/2004,12:09,1032.50,1032.50,1032.00,1032.00,1634,935,2569.00
10/26/2004,12:10,1032.00,1032.25,1031.75,1031.75,1017,1899,2916.00
10/26/2004,12:11,1031.75,1032.25,1031.50,1031.75,544,826,1370.00
10/26/2004,12:12,1031.75,1032.00,1031.75,1031.75,483,65,548.00
10/26/2004,12:13,1031.75,1032.00,1031.75,1032.00,272,300,572.00
10/26/2004,12:14,1031.75,1032.75,1031.75,1032.75,2743,290,3033.00
10/26/2004,12:15,1032.50,1033.00,1032.25,1032.25,1636,860,2496.00
10/26/2004,12:16,1032.25,1032.50,1032.00,1032.00,71,733,804.00
10/26/2004,12:17,1032.00,1032.25,1031.75,1032.00,278,668,946.00
10/26/2004,12:18,1032.00,1032.25,1031.75,1032.00,1139,522,1661.00
10/26/2004,12:19,1032.25,1032.25,1031.50,1031.50,156,1066,1222.00
10/26/2004,12:20,1031.50,1031.75,1031.25,1031.75,247,1026,1273.00
10/26/2004,12:21,1031.50,1031.50,1031.25,1031.25,312,438,750.00
10/26/2004,12:22,1031.25,1031.50,1031.25,1031.25,155,546,701.00
10/26/2004,12:23,1031.25,1031.50,1031.25,1031.25,69,88,157.00
10/26/2004,12:24,1031.50,1031.75,1031.00,1031.25,490,942,1432.00
10/26/2004,12:25,1031.00,1031.25,1031.00,1031.25,99,732,831.00
10/26/2004,12:26,1031.00,1031.25,1031.00,1031.00,78,140,218.00
10/26/2004,12:27,1031.25,1031.25,1030.75,1030.75,51,1309,1360.00
10/26/2004,12:28,1030.75,1031.00,1030.75,1031.00,127,1470,1597.00
10/26/2004,12:29,1031.00,1031.00,1030.50,1030.50,125,1238,1363.00
10/26/2004,12:30,1030.50,1030.75,1030.25,1030.50,398,2624,3022.00
10/26/2004,12:31,1030.25,1030.75,1030.25,1030.50,1026,193,1219.00
10/26/2004,12:32,1030.25,1030.50,1030.25,1030.25,369,184,553.00
10/26/2004,12:33,1030.50,1030.50,1030.25,1030.50,420,27,447.00
10/26/2004,12:34,1030.50,1031.00,1030.25,1030.75,810,375,1185.00
10/26/2004,12:35,1030.75,1030.75,1030.25,1030.50,369,605,974.00
10/26/2004,12:36,1030.25,1030.50,1030.00,1030.25,464,1850,2314.00
10/26/2004,12:37,1030.50,1030.75,1030.00,1030.75,1253,1981,3234.00
10/26/2004,12:38,1030.50,1030.75,1030.25,1030.50,272,117,389.00
10/26/2004,12:39,1030.75,1030.75,1029.25,1029.25,267,3566,3833.00
10/26/2004,12:40,1029.50,1029.50,1029.00,1029.50,1693,892,2585.00
10/26/2004,12:41,1029.50,1029.50,1029.25,1029.50,259,375,634.00
10/26/2004,12:42,1029.50,1030.00,1029.25,1029.75,1014,380,1394.00
10/26/2004,12:43,1029.50,1030.00,1029.50,1029.75,551,168,719.00
10/26/2004,12:44,1029.75,1031.25,1029.75,1030.75,3471,883,4354.00
10/26/2004,12:45,1030.75,1031.00,1030.25,1030.25,67,1251,1318.00
10/26/2004,12:46,1030.50,1031.00,1030.25,1030.75,1143,705,1848.00
10/26/2004,12:47,1030.75,1031.00,1030.50,1030.75,311,107,418.00
10/26/2004,12:48,1030.75,1031.00,1030.50,1030.50,41,524,565.00
10/26/2004,12:49,1030.50,1030.75,1030.25,1030.50,143,644,787.00
10/26/2004,12:50,1030.75,1031.00,1030.50,1030.75,568,806,1374.00
10/26/2004,12:51,1030.75,1031.00,1030.75,1031.00,1228,88,1316.00
10/26/2004,12:52,1030.75,1031.00,1030.50,1030.75,306,624,930.00
10/26/2004,12:53,1031.00,1031.00,1030.75,1030.75,533,168,701.00
10/26/2004,12:54,1030.75,1031.00,1030.50,1031.00,385,248,633.00
10/26/2004,12:55,1030.75,1031.25,1030.75,1031.00,801,466,1267.00
10/26/2004,12:56,1031.00,1031.00,1030.75,1030.75,291,144,435.00
10/26/2004,12:57,1030.75,1031.00,1030.75,1030.75,3,139,142.00
10/26/2004,12:58,1030.75,1030.75,1030.25,1030.25,237,981,1218.00
10/26/2004,12:59,1030.25,1030.75,1030.25,1030.50,498,350,848.00
10/26/2004,13:00,1030.50,1030.75,1030.50,1030.50,325,282,607.00
10/26/2004,13:01,1030.50,1030.75,1030.50,1030.50,168,241,409.00
10/26/2004,13:02,1030.50,1031.25,1030.50,1031.25,754,20,774.00
10/26/2004,13:03,1031.25,1031.50,1030.75,1031.25,1376,475,1851.00
10/26/2004,13:04,1031.25,1031.50,1031.00,1031.00,183,584,767.00
10/26/2004,13:05,1031.00,1031.25,1031.00,1031.25,43,68,111.00
10/26/2004,13:06,1031.00,1031.25,1031.00,1031.25,393,21,414.00
10/26/2004,13:07,1031.25,1031.25,1031.00,1031.00,252,9,261.00
10/26/2004,13:08,1031.00,1031.25,1030.50,1030.75,265,436,701.00
10/26/2004,13:09,1030.75,1031.25,1030.75,1031.25,350,54,404.00
10/26/2004,13:10,1031.25,1032.00,1031.00,1031.75,2674,531,3205.00
10/26/2004,13:11,1031.75,1031.75,1031.50,1031.50,1064,66,1130.00
10/26/2004,13:12,1031.50,1032.00,1031.50,1031.75,420,210,630.00
10/26/2004,13:13,1031.75,1031.75,1031.50,1031.50,13,501,514.00
10/26/2004,13:14,1031.50,1031.50,1030.50,1030.50,103,2080,2183.00
10/26/2004,13:15,1030.75,1031.50,1030.25,1031.50,1531,528,2059.00
10/26/2004,13:16,1031.50,1031.50,1031.00,1031.00,146,365,511.00
10/26/2004,13:17,1031.25,1031.25,1030.75,1030.75,48,632,680.00
10/26/2004,13:18,1030.75,1031.00,1030.75,1030.75,604,660,1264.00
10/26/2004,13:19,1030.75,1031.75,1030.75,1031.75,1735,181,1916.00
10/26/2004,13:20,1031.75,1032.00,1031.50,1031.50,348,505,853.00
10/26/2004,13:21,1031.75,1031.75,1031.50,1031.50,498,292,790.00
10/26/2004,13:22,1031.50,1031.75,1031.25,1031.75,275,379,654.00
10/26/2004,13:23,1031.75,1032.00,1031.50,1031.50,1151,151,1302.00
10/26/2004,13:24,1031.50,1031.75,1030.50,1030.75,408,1785,2193.00
10/26/2004,13:25,1031.00,1032.00,1030.75,1032.00,2386,129,2515.00
10/26/2004,13:26,1031.75,1032.00,1031.50,1031.75,994,589,1583.00
10/26/2004,13:27,1031.75,1031.75,1031.25,1031.25,800,295,1095.00
10/26/2004,13:28,1031.50,1031.75,1031.25,1031.50,426,340,766.00
10/26/2004,13:29,1031.50,1031.50,1031.25,1031.25,75,121,196.00
10/26/2004,13:30,1031.25,1031.50,1030.75,1030.75,775,2016,2791.00
10/26/2004,13:31,1030.75,1031.25,1030.25,1031.00,1025,1684,2709.00
10/26/2004,13:32,1031.25,1031.25,1030.25,1031.00,508,964,1472.00
10/26/2004,13:33,1030.75,1031.00,1030.75,1031.00,144,200,344.00
10/26/2004,13:34,1031.00,1031.25,1030.50,1031.00,515,573,1088.00
10/26/2004,13:35,1031.25,1031.75,1031.00,1031.25,1298,518,1816.00
10/26/2004,13:36,1031.25,1031.50,1030.75,1031.50,902,893,1795.00
10/26/2004,13:37,1031.25,1031.25,1030.75,1031.00,108,401,509.00
10/26/2004,13:38,1031.00,1031.75,1030.75,1031.25,1379,337,1716.00
10/26/2004,13:39,1031.25,1031.25,1030.75,1030.75,13,832,845.00
10/26/2004,13:40,1031.00,1031.50,1031.00,1031.25,719,118,837.00
10/26/2004,13:41,1031.00,1031.75,1030.75,1031.50,1014,1117,2131.00
10/26/2004,13:42,1031.50,1031.75,1031.25,1031.25,108,392,500.00
10/26/2004,13:43,1031.50,1031.50,1031.00,1031.25,584,448,1032.00
10/26/2004,13:44,1031.00,1032.25,1031.00,1031.75,2038,222,2260.00
10/26/2004,13:45,1031.75,1031.75,1031.25,1031.50,61,393,454.00
10/26/2004,13:46,1031.50,1031.75,1031.25,1031.75,523,134,657.00
10/26/2004,13:47,1031.75,1031.75,1031.50,1031.75,254,487,741.00
10/26/2004,13:48,1031.75,1031.75,1031.50,1031.75,39,6,45.00
10/26/2004,13:49,1031.75,1031.75,1031.25,1031.50,41,227,268.00
10/26/2004,13:50,1031.25,1032.00,1031.25,1032.00,494,60,554.00
10/26/2004,13:51,1031.75,1032.00,1031.75,1031.75,88,1242,1330.00
10/26/2004,13:52,1032.00,1033.00,1031.75,1032.75,5634,280,5914.00
10/26/2004,13:53,1032.75,1033.00,1032.25,1032.25,110,1558,1668.00
10/26/2004,13:54,1032.50,1032.75,1032.25,1032.75,904,345,1249.00
10/26/2004,13:55,1032.50,1033.00,1032.50,1033.00,2139,543,2682.00
10/26/2004,13:56,1033.00,1033.50,1032.50,1032.75,3307,1636,4943.00
10/26/2004,13:57,1032.75,1032.75,1032.25,1032.50,2595,2997,5592.00
10/26/2004,13:58,1032.50,1032.75,1032.50,1032.50,212,667,879.00
10/26/2004,13:59,1032.75,1033.25,1032.50,1033.25,1048,1615,2663.00
10/26/2004,14:00,1033.00,1033.25,1032.75,1033.00,133,780,913.00
10/26/2004,14:01,1032.75,1033.00,1032.50,1032.50,387,1011,1398.00
10/26/2004,14:02,1032.50,1033.00,1032.50,1032.75,1997,387,2384.00
10/26/2004,14:03,1032.75,1033.00,1032.50,1033.00,630,308,938.00
10/26/2004,14:04,1032.75,1033.25,1032.50,1033.25,4224,1205,5429.00
10/26/2004,14:05,1033.25,1033.25,1033.00,1033.25,437,209,646.00
10/26/2004,14:06,1033.25,1034.00,1033.00,1033.75,4337,1580,5917.00
10/26/2004,14:07,1033.75,1033.75,1033.50,1033.50,474,124,598.00
10/26/2004,14:08,1033.50,1033.75,1033.00,1033.00,514,2488,3002.00
10/26/2004,14:09,1033.00,1033.50,1033.00,1033.25,383,1238,1621.00
10/26/2004,14:10,1033.25,1033.25,1032.75,1032.75,36,1176,1212.00
10/26/2004,14:11,1032.75,1033.50,1032.75,1033.00,1938,786,2724.00
10/26/2004,14:12,1033.00,1033.00,1032.75,1033.00,261,197,458.00
10/26/2004,14:13,1033.00,1033.25,1033.00,1033.25,159,61,220.00
10/26/2004,14:14,1033.25,1033.50,1033.00,1033.00,444,534,978.00
10/26/2004,14:15,1033.25,1033.25,1033.00,1033.00,8,458,466.00
10/26/2004,14:16,1033.00,1033.50,1033.00,1033.00,542,937,1479.00
10/26/2004,14:17,1033.00,1033.50,1033.00,1033.25,716,778,1494.00
10/26/2004,14:18,1033.25,1033.25,1032.75,1032.75,46,525,571.00
10/26/2004,14:19,1032.75,1033.25,1032.75,1033.25,992,865,1857.00
10/26/2004,14:20,1033.25,1033.75,1033.25,1033.50,896,267,1163.00
10/26/2004,14:21,1033.50,1033.75,1033.25,1033.50,472,690,1162.00
10/26/2004,14:22,1033.50,1033.75,1033.25,1033.25,785,1371,2156.00
10/26/2004,14:23,1033.25,1033.25,1032.75,1033.25,305,1033,1338.00
10/26/2004,14:24,1033.00,1033.25,1033.00,1033.00,843,86,929.00
10/26/2004,14:25,1033.25,1033.25,1033.00,1033.00,99,146,245.00
10/26/2004,14:26,1033.00,1033.25,1032.50,1032.50,68,2000,2068.00
10/26/2004,14:27,1032.50,1033.00,1032.50,1033.00,3624,611,4235.00
10/26/2004,14:28,1033.00,1033.00,1032.25,1032.25,171,1785,1956.00
10/26/2004,14:29,1032.25,1032.50,1032.00,1032.00,1500,1980,3480.00
10/26/2004,14:30,1032.00,1032.25,1031.75,1032.25,873,985,1858.00
10/26/2004,14:31,1032.00,1032.25,1031.75,1032.00,640,649,1289.00
10/26/2004,14:32,1032.00,1032.25,1032.00,1032.00,269,178,447.00
10/26/2004,14:33,1032.25,1032.25,1031.75,1032.00,563,421,984.00
10/26/2004,14:34,1032.00,1032.50,1032.00,1032.25,1148,960,2108.00
10/26/2004,14:35,1032.25,1032.50,1032.25,1032.25,238,603,841.00
10/26/2004,14:36,1032.25,1032.75,1032.25,1032.75,852,286,1138.00
10/26/2004,14:37,1032.75,1032.75,1032.50,1032.50,717,555,1272.00
10/26/2004,14:38,1032.50,1032.75,1032.50,1032.50,69,416,485.00
10/26/2004,14:39,1032.50,1032.75,1032.50,1032.50,667,732,1399.00
10/26/2004,14:40,1032.50,1032.75,1032.50,1032.50,979,712,1691.00
10/26/2004,14:41,1032.50,1032.75,1032.50,1032.75,967,400,1367.00
10/26/2004,14:42,1032.50,1032.75,1032.25,1032.50,1391,2146,3537.00
10/26/2004,14:43,1032.25,1032.50,1032.25,1032.25,623,1846,2469.00
10/26/2004,14:44,1032.50,1032.50,1032.00,1032.25,133,1616,1749.00
10/26/2004,14:45,1032.00,1032.25,1032.00,1032.25,738,183,921.00
10/26/2004,14:46,1032.25,1032.50,1032.00,1032.25,627,696,1323.00
10/26/2004,14:47,1032.50,1033.00,1032.25,1032.75,3753,541,4294.00
10/26/2004,14:48,1033.00,1033.00,1032.75,1033.00,732,583,1315.00
10/26/2004,14:49,1033.00,1033.00,1032.25,1032.50,1086,3196,4282.00
10/26/2004,14:50,1032.25,1033.00,1032.25,1033.00,3824,730,4554.00
10/26/2004,14:51,1032.75,1033.00,1032.75,1032.75,2280,207,2487.00
10/26/2004,14:52,1033.00,1033.50,1032.75,1033.50,4882,276,5158.00
10/26/2004,14:53,1033.50,1033.75,1033.25,1033.50,937,320,1257.00
10/26/2004,14:54,1033.50,1033.75,1033.50,1033.75,1152,250,1402.00
10/26/2004,14:55,1033.75,1034.00,1033.50,1033.75,4571,1954,6525.00
10/26/2004,14:56,1033.75,1034.25,1033.75,1034.25,4433,1982,6415.00
10/26/2004,14:57,1034.25,1034.50,1034.00,1034.25,3852,2021,5873.00
10/26/2004,14:58,1034.00,1035.25,1034.00,1034.75,7737,3262,10999.00
10/26/2004,14:59,1034.50,1035.25,1034.50,1035.00,2802,5004,7806.00
10/26/2004,15:00,1035.00,1035.75,1034.75,1035.50,6107,3179,9286.00
10/26/2004,15:01,1035.75,1036.25,1035.50,1036.00,5173,7714,12887.00
10/26/2004,15:02,1035.75,1036.00,1035.50,1035.50,1555,1792,3347.00
10/26/2004,15:03,1035.75,1036.00,1035.50,1036.00,1704,2093,3797.00
10/26/2004,15:04,1036.00,1037.00,1035.75,1036.25,3506,1621,5127.00
10/26/2004,15:05,1036.25,1036.75,1036.00,1036.75,1280,1136,2416.00
10/26/2004,15:06,1036.50,1036.75,1036.25,1036.50,796,1146,1942.00
10/26/2004,15:07,1036.25,1037.00,1036.25,1036.50,1624,1552,3176.00
10/26/2004,15:08,1036.50,1036.75,1036.25,1036.50,1021,994,2015.00
10/26/2004,15:09,1036.50,1036.50,1036.00,1036.25,1652,2214,3866.00
10/26/2004,15:10,1036.50,1036.50,1036.00,1036.25,1399,1023,2422.00
10/26/2004,15:11,1036.25,1036.50,1036.00,1036.50,907,576,1483.00
10/26/2004,15:12,1036.25,1036.50,1036.00,1036.50,833,1034,1867.00
10/26/2004,15:13,1036.25,1036.50,1036.00,1036.50,436,1152,1588.00
10/26/2004,15:14,1036.25,1036.75,1036.25,1036.50,948,1603,2551.00
10/26/2004,15:15,1036.50,1037.25,1036.25,1037.00,3281,2859,6140.00
10/26/2004,15:16,1037.00,1037.00,1036.50,1036.75,63,205,268.00
10/26/2004,15:31,1036.25,1036.75,1035.50,1036.00,289,889,1178.00
10/26/2004,15:32,1036.00,1036.00,1035.75,1036.00,70,5,75.00
10/26/2004,15:33,1036.25,1036.25,1036.00,1036.00,47,60,107.00
10/26/2004,15:34,1036.25,1036.25,1036.00,1036.00,18,14,32.00
10/26/2004,15:35,1036.25,1036.25,1036.00,1036.00,157,1,158.00
10/26/2004,15:36,1036.25,1036.50,1036.00,1036.25,178,7,185.00
10/26/2004,15:37,1036.25,1036.50,1036.25,1036.50,5,53,58.00
10/26/2004,15:38,1036.25,1036.50,1036.25,1036.25,1,123,124.00
10/26/2004,15:39,1036.50,1036.50,1036.00,1036.00,40,182,222.00
10/26/2004,15:40,1036.00,1036.00,1036.00,1036.00,0,3,3.00
10/26/2004,15:41,1036.00,1036.00,1036.00,1036.00,0,5,5.00
10/26/2004,15:42,1036.25,1036.25,1036.25,1036.25,226,0,226.00
10/26/2004,15:43,1036.25,1036.25,1036.00,1036.25,69,3,72.00
10/26/2004,15:44,1036.00,1036.25,1036.00,1036.25,3,35,38.00
10/26/2004,15:45,1036.25,1036.25,1036.00,1036.25,30,1,31.00
10/26/2004,15:46,1036.00,1036.25,1036.00,1036.25,81,25,106.00
10/26/2004,15:47,1036.25,1036.25,1036.00,1036.00,1,1,2.00
10/26/2004,15:48,1036.25,1036.25,1036.25,1036.25,7,0,7.00
10/26/2004,15:49,1036.00,1036.00,1036.00,1036.00,0,36,36.00
10/26/2004,15:50,1036.00,1036.25,1036.00,1036.00,1,101,102.00
10/26/2004,15:52,1036.00,1036.25,1036.00,1036.00,5,101,106.00
10/26/2004,15:53,1036.25,1036.50,1036.00,1036.00,306,136,442.00
10/26/2004,15:54,1036.00,1036.00,1035.50,1035.75,32,237,269.00
10/26/2004,15:55,1035.75,1036.00,1035.75,1036.00,35,1,36.00
10/26/2004,15:56,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/26/2004,15:57,1035.75,1035.75,1035.50,1035.50,12,107,119.00
10/26/2004,15:58,1035.75,1036.00,1035.75,1035.75,63,28,91.00
10/26/2004,15:59,1035.75,1035.75,1035.50,1035.50,0,11,11.00
10/26/2004,16:00,1035.75,1036.00,1035.50,1036.00,50,3,53.00
10/26/2004,17:01,1036.25,1036.25,1036.25,1036.25,82,0,82.00
10/26/2004,17:02,1036.50,1036.75,1036.50,1036.50,156,5,161.00
10/26/2004,17:03,1036.50,1036.50,1036.50,1036.50,0,19,19.00
10/26/2004,17:04,1036.50,1036.75,1036.50,1036.75,25,14,39.00
10/26/2004,17:05,1036.75,1036.75,1036.75,1036.75,43,0,43.00
10/26/2004,17:06,1036.75,1037.00,1036.75,1037.00,32,0,32.00
10/26/2004,17:07,1037.00,1037.25,1037.00,1037.00,91,21,112.00
10/26/2004,17:08,1037.00,1037.25,1037.00,1037.00,1,8,9.00
10/26/2004,17:10,1037.25,1037.25,1037.00,1037.00,1,82,83.00
10/26/2004,17:11,1037.00,1037.00,1036.75,1037.00,25,31,56.00
10/26/2004,17:12,1037.00,1037.00,1037.00,1037.00,20,0,20.00
10/26/2004,17:13,1037.00,1037.00,1037.00,1037.00,1,0,1.00
10/26/2004,17:14,1037.25,1037.25,1037.25,1037.25,2,0,2.00
10/26/2004,17:15,1037.25,1037.25,1037.00,1037.00,1,2,3.00
10/26/2004,17:16,1037.00,1037.00,1037.00,1037.00,0,13,13.00
10/26/2004,17:17,1037.00,1037.00,1037.00,1037.00,0,25,25.00
10/26/2004,17:19,1037.00,1037.00,1037.00,1037.00,0,11,11.00
10/26/2004,17:21,1036.75,1036.75,1036.75,1036.75,0,1,1.00
10/26/2004,17:22,1036.75,1036.75,1036.50,1036.50,0,39,39.00
10/26/2004,17:23,1036.50,1036.50,1036.50,1036.50,0,7,7.00
10/26/2004,17:24,1036.50,1036.50,1036.25,1036.25,0,21,21.00
10/26/2004,17:25,1036.50,1036.50,1036.50,1036.50,11,0,11.00
10/26/2004,17:26,1036.50,1036.50,1036.50,1036.50,11,0,11.00
10/26/2004,17:27,1036.50,1036.50,1036.25,1036.25,18,1,19.00
10/26/2004,17:28,1036.25,1036.25,1036.25,1036.25,0,3,3.00
10/26/2004,17:29,1036.25,1036.25,1036.25,1036.25,0,2,2.00
10/26/2004,17:30,1036.25,1036.25,1036.00,1036.00,5,50,55.00
10/26/2004,17:31,1036.25,1036.25,1036.00,1036.00,6,4,10.00
10/26/2004,17:32,1036.25,1036.25,1036.25,1036.25,6,0,6.00
10/26/2004,17:34,1036.00,1036.00,1036.00,1036.00,0,11,11.00
10/26/2004,17:35,1036.00,1036.00,1036.00,1036.00,0,56,56.00
10/26/2004,17:36,1036.00,1036.00,1036.00,1036.00,0,2,2.00
10/26/2004,17:38,1036.00,1036.00,1036.00,1036.00,0,11,11.00
10/26/2004,17:39,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/26/2004,17:41,1036.25,1036.25,1036.00,1036.00,1,2,3.00
10/26/2004,17:42,1036.00,1036.00,1036.00,1036.00,0,4,4.00
10/26/2004,17:43,1036.00,1036.00,1036.00,1036.00,0,6,6.00
10/26/2004,17:44,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/26/2004,17:46,1036.25,1036.25,1036.00,1036.00,4,1,5.00
10/26/2004,17:48,1036.00,1036.00,1036.00,1036.00,0,3,3.00
10/26/2004,17:49,1036.00,1036.00,1036.00,1036.00,0,2,2.00
10/26/2004,17:50,1036.00,1036.00,1036.00,1036.00,0,3,3.00
10/26/2004,17:51,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/26/2004,17:52,1036.00,1036.00,1036.00,1036.00,0,2,2.00
10/26/2004,17:53,1036.00,1036.00,1036.00,1036.00,0,23,23.00
10/26/2004,17:54,1036.00,1036.00,1036.00,1036.00,0,2,2.00
10/26/2004,17:55,1036.00,1036.00,1036.00,1036.00,0,11,11.00
10/26/2004,17:57,1036.00,1036.00,1036.00,1036.00,0,11,11.00
10/26/2004,17:59,1036.00,1036.00,1036.00,1036.00,0,1,1.00
10/26/2004,18:00,1036.00,1036.00,1036.00,1036.00,0,4,4.00
10/26/2004,18:01,1036.00,1036.25,1036.00,1036.25,2,17,19.00
10/26/2004,18:02,1036.25,1036.25,1036.25,1036.25,2,0,2.00
10/26/2004,18:06,1036.00,1036.00,1036.00,1036.00,0,2,2.00
10/26/2004,18:08,1036.25,1036.25,1036.25,1036.25,25,0,25.00
10/26/2004,18:09,1036.50,1036.50,1036.25,1036.25,1,3,4.00
10/26/2004,18:10,1036.25,1036.25,1036.25,1036.25,0,4,4.00
10/26/2004,18:11,1036.25,1036.25,1036.25,1036.25,0,8,8.00
10/26/2004,18:12,1036.25,1036.25,1036.00,1036.25,1,6,7.00
10/26/2004,18:13,1036.50,1036.50,1036.25,1036.25,1,12,13.00
10/26/2004,18:14,1036.25,1036.25,1036.25,1036.25,0,2,2.00
10/26/2004,18:15,1036.25,1036.25,1036.25,1036.25,0,4,4.00
10/26/2004,18:17,1036.25,1036.25,1036.25,1036.25,0,4,4.00
10/26/2004,18:18,1036.25,1036.25,1036.25,1036.25,0,1,1.00
10/26/2004,18:21,1036.00,1036.00,1036.00,1036.00,0,10,10.00
10/26/2004,18:22,1036.25,1036.25,1036.00,1036.25,16,1,17.00
10/26/2004,18:23,1036.00,1036.00,1036.00,1036.00,0,6,6.00
10/26/2004,18:24,1036.25,1036.25,1036.25,1036.25,1,0,1.00
10/26/2004,18:25,1036.25,1036.25,1036.25,1036.25,2,0,2.00
10/26/2004,18:28,1036.00,1036.00,1036.00,1036.00,0,12,12.00
10/26/2004,18:29,1036.00,1036.25,1036.00,1036.25,1,6,7.00
10/26/2004,18:36,1036.00,1036.00,1036.00,1036.00,0,61,61.00
10/26/2004,18:37,1036.00,1036.00,1036.00,1036.00,0,2,2.00
10/26/2004,18:38,1035.75,1035.75,1035.75,1035.75,0,4,4.00
10/26/2004,18:39,1035.75,1035.75,1035.75,1035.75,0,2,2.00
10/26/2004,18:41,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/26/2004,18:43,1036.00,1036.00,1036.00,1036.00,75,0,75.00
10/26/2004,18:44,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/26/2004,18:46,1036.00,1036.00,1036.00,1036.00,4,0,4.00
10/26/2004,18:47,1035.75,1035.75,1035.75,1035.75,0,3,3.00
10/26/2004,18:48,1036.00,1036.00,1036.00,1036.00,25,0,25.00
10/26/2004,18:50,1035.75,1036.00,1035.75,1036.00,2,1,3.00
10/26/2004,18:51,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/26/2004,18:52,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/26/2004,18:54,1035.75,1035.75,1035.75,1035.75,0,4,4.00
10/26/2004,18:55,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,18:56,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,18:59,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,19:01,1036.00,1036.00,1036.00,1036.00,4,0,4.00
10/26/2004,19:10,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,19:11,1036.00,1036.00,1035.75,1035.75,1,1,2.00
10/26/2004,19:12,1035.75,1036.00,1035.75,1036.00,1,1,2.00
10/26/2004,19:13,1035.75,1036.00,1035.75,1036.00,2,2,4.00
10/26/2004,19:14,1036.00,1036.00,1036.00,1036.00,9,0,9.00
10/26/2004,19:15,1036.25,1036.25,1036.25,1036.25,1,0,1.00
10/26/2004,19:16,1036.25,1036.25,1036.25,1036.25,1,0,1.00
10/26/2004,19:18,1036.25,1036.25,1036.25,1036.25,9,0,9.00
10/26/2004,19:19,1036.00,1036.00,1036.00,1036.00,0,37,37.00
10/26/2004,19:20,1036.00,1036.00,1035.75,1035.75,7,7,14.00
10/26/2004,19:21,1036.00,1036.00,1036.00,1036.00,11,0,11.00
10/26/2004,19:22,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/26/2004,19:25,1036.00,1036.00,1036.00,1036.00,3,0,3.00
10/26/2004,19:28,1036.00,1036.00,1035.75,1035.75,1,1,2.00
10/26/2004,19:33,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,19:34,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/26/2004,19:35,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,19:37,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/26/2004,19:38,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/26/2004,19:40,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/26/2004,19:42,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,19:43,1035.75,1035.75,1035.75,1035.75,0,22,22.00
10/26/2004,19:49,1035.75,1035.75,1035.75,1035.75,0,2,2.00
10/26/2004,19:50,1035.75,1035.75,1035.75,1035.75,0,2,2.00
10/26/2004,19:54,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/26/2004,19:55,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,19:57,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,20:01,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,20:02,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,20:04,1035.75,1036.00,1035.75,1036.00,2,1,3.00
10/26/2004,20:06,1036.00,1036.00,1036.00,1036.00,3,0,3.00
10/26/2004,20:09,1035.75,1035.75,1035.75,1035.75,0,2,2.00
10/26/2004,20:10,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/26/2004,20:15,1035.75,1035.75,1035.75,1035.75,0,116,116.00
10/26/2004,20:16,1035.75,1035.75,1035.75,1035.75,0,57,57.00
10/26/2004,20:17,1035.75,1035.75,1035.75,1035.75,0,2,2.00
10/26/2004,20:18,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/26/2004,20:21,1035.75,1035.75,1035.50,1035.50,0,52,52.00
10/26/2004,20:22,1035.75,1035.75,1035.75,1035.75,3,0,3.00
10/26/2004,20:29,1035.50,1035.75,1035.50,1035.75,1,1,2.00
10/26/2004,20:31,1035.75,1035.75,1035.75,1035.75,3,0,3.00
10/26/2004,20:33,1035.50,1035.75,1035.50,1035.75,4,1,5.00
10/26/2004,20:35,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/26/2004,20:36,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/26/2004,20:37,1035.50,1035.50,1035.50,1035.50,0,220,220.00
10/26/2004,20:38,1035.50,1035.50,1035.50,1035.50,0,77,77.00
10/26/2004,20:41,1035.50,1035.50,1035.50,1035.50,0,50,50.00
10/26/2004,20:42,1035.50,1035.50,1035.50,1035.50,0,100,100.00
10/26/2004,20:44,1035.50,1035.50,1035.50,1035.50,0,60,60.00
10/26/2004,20:45,1035.50,1035.50,1035.50,1035.50,0,101,101.00
10/26/2004,20:46,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/26/2004,20:48,1035.50,1035.50,1035.50,1035.50,0,125,125.00
10/26/2004,20:49,1035.50,1035.50,1035.50,1035.50,0,22,22.00
10/26/2004,20:50,1035.25,1035.25,1035.25,1035.25,0,15,15.00
10/26/2004,20:51,1035.25,1035.25,1035.25,1035.25,0,74,74.00
10/26/2004,20:52,1035.25,1035.25,1035.00,1035.00,5,257,262.00
10/26/2004,20:53,1035.00,1035.25,1035.00,1035.25,98,2,100.00
10/26/2004,20:54,1035.25,1035.50,1035.25,1035.25,41,16,57.00
10/26/2004,20:55,1035.50,1035.50,1035.25,1035.25,1,2,3.00
10/26/2004,20:56,1035.25,1035.25,1035.25,1035.25,0,67,67.00
10/26/2004,20:57,1035.25,1035.25,1035.25,1035.25,0,23,23.00
10/26/2004,20:58,1035.25,1035.50,1035.25,1035.25,2,19,21.00
10/26/2004,20:59,1035.25,1035.25,1035.25,1035.25,0,7,7.00
10/26/2004,21:00,1035.25,1035.25,1035.25,1035.25,0,11,11.00
10/26/2004,21:01,1035.00,1035.00,1035.00,1035.00,0,5,5.00
10/26/2004,21:04,1035.25,1035.25,1035.25,1035.25,1,0,1.00
10/26/2004,21:05,1035.25,1035.25,1035.00,1035.00,4,50,54.00
10/26/2004,21:07,1035.00,1035.00,1035.00,1035.00,0,44,44.00
10/26/2004,21:08,1035.00,1035.00,1035.00,1035.00,0,2,2.00
10/26/2004,21:12,1035.25,1035.25,1035.25,1035.25,1,0,1.00
10/26/2004,21:16,1035.00,1035.00,1035.00,1035.00,0,5,5.00
10/26/2004,21:18,1035.25,1035.25,1035.25,1035.25,23,0,23.00
10/26/2004,21:19,1035.00,1035.00,1035.00,1035.00,0,51,51.00
10/26/2004,21:21,1035.00,1035.00,1035.00,1035.00,0,26,26.00
10/26/2004,21:22,1035.00,1035.00,1035.00,1035.00,0,66,66.00
10/26/2004,21:23,1035.00,1035.00,1035.00,1035.00,0,6,6.00
10/26/2004,21:24,1035.00,1035.00,1035.00,1035.00,0,32,32.00
10/26/2004,21:25,1035.00,1035.00,1035.00,1035.00,0,53,53.00
10/26/2004,21:26,1034.75,1035.00,1034.75,1035.00,2,1,3.00
10/26/2004,21:27,1035.00,1035.00,1035.00,1035.00,11,0,11.00
10/26/2004,21:28,1034.75,1035.00,1034.75,1035.00,10,1,11.00
10/26/2004,21:29,1035.00,1035.00,1035.00,1035.00,6,0,6.00
10/26/2004,21:35,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/26/2004,21:36,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/26/2004,21:41,1035.00,1035.00,1035.00,1035.00,4,0,4.00
10/26/2004,21:43,1034.75,1034.75,1034.75,1034.75,0,8,8.00
10/26/2004,21:45,1034.75,1034.75,1034.75,1034.75,0,5,5.00
10/26/2004,21:46,1034.75,1035.00,1034.75,1035.00,1,5,6.00
10/26/2004,21:48,1035.00,1035.00,1034.75,1034.75,3,2,5.00
10/26/2004,21:49,1035.00,1035.00,1035.00,1035.00,10,0,10.00
10/26/2004,21:50,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/26/2004,21:52,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/26/2004,21:53,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/26/2004,21:54,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/26/2004,21:58,1035.00,1035.00,1035.00,1035.00,5,0,5.00
10/26/2004,21:59,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/26/2004,22:00,1035.00,1035.00,1035.00,1035.00,6,0,6.00
10/26/2004,22:01,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/26/2004,22:02,1034.75,1034.75,1034.75,1034.75,0,5,5.00
10/26/2004,22:03,1034.75,1035.00,1034.75,1034.75,10,182,192.00
10/26/2004,22:04,1034.75,1035.00,1034.75,1034.75,1,125,126.00
10/26/2004,22:05,1034.50,1034.75,1034.50,1034.75,16,3,19.00
10/26/2004,22:06,1034.75,1034.75,1034.75,1034.75,34,0,34.00
10/26/2004,22:07,1034.75,1034.75,1034.50,1034.75,14,3,17.00
10/26/2004,22:08,1034.75,1034.75,1034.75,1034.75,4,0,4.00
10/26/2004,22:09,1034.75,1035.00,1034.75,1034.75,2,1,3.00
10/26/2004,22:10,1034.75,1034.75,1034.75,1034.75,0,3,3.00
10/26/2004,22:11,1034.75,1034.75,1034.75,1034.75,0,42,42.00
10/26/2004,22:12,1034.75,1035.00,1034.75,1034.75,2,2,4.00
10/26/2004,22:13,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/26/2004,22:14,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/26/2004,22:15,1034.75,1035.00,1034.75,1035.00,1,1,2.00
10/26/2004,22:16,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/26/2004,22:17,1034.75,1034.75,1034.75,1034.75,0,10,10.00
10/26/2004,22:18,1034.75,1034.75,1034.75,1034.75,0,8,8.00
10/26/2004,22:19,1034.75,1034.75,1034.75,1034.75,0,5,5.00
10/26/2004,22:20,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/26/2004,22:22,1034.75,1034.75,1034.75,1034.75,0,6,6.00
10/26/2004,22:23,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/26/2004,22:26,1034.75,1034.75,1034.75,1034.75,0,3,3.00
10/26/2004,22:28,1034.50,1034.50,1034.50,1034.50,0,20,20.00
10/26/2004,22:29,1034.50,1034.50,1034.25,1034.25,0,111,111.00
10/26/2004,22:30,1034.25,1034.50,1034.25,1034.50,25,4,29.00
10/26/2004,22:31,1034.50,1034.50,1034.25,1034.50,35,5,40.00
10/26/2004,22:32,1034.50,1034.50,1034.50,1034.50,10,0,10.00
10/26/2004,22:33,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/26/2004,22:37,1034.50,1034.50,1034.50,1034.50,32,0,32.00
10/26/2004,22:38,1034.75,1034.75,1034.75,1034.75,7,0,7.00
10/26/2004,22:39,1035.00,1035.00,1035.00,1035.00,28,0,28.00
10/26/2004,22:40,1035.00,1035.00,1035.00,1035.00,10,0,10.00
10/26/2004,22:41,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/26/2004,22:42,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/26/2004,22:43,1035.00,1035.25,1035.00,1035.00,18,11,29.00
10/26/2004,22:46,1035.00,1035.00,1035.00,1035.00,0,2,2.00
10/26/2004,22:47,1035.00,1035.25,1035.00,1035.25,1,2,3.00
10/26/2004,22:48,1035.00,1035.00,1035.00,1035.00,0,9,9.00
10/26/2004,22:49,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/26/2004,22:50,1035.00,1035.00,1035.00,1035.00,0,16,16.00
10/26/2004,22:51,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/26/2004,22:53,1035.25,1035.25,1035.25,1035.25,1,0,1.00
10/26/2004,22:55,1035.00,1035.00,1035.00,1035.00,0,7,7.00
10/26/2004,22:56,1035.25,1035.25,1035.00,1035.00,2,1,3.00
10/26/2004,22:57,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/26/2004,22:59,1035.25,1035.25,1035.25,1035.25,1,0,1.00
10/26/2004,23:01,1035.25,1035.25,1035.25,1035.25,27,0,27.00
10/26/2004,23:02,1035.25,1035.25,1035.25,1035.25,4,0,4.00
10/26/2004,23:03,1035.00,1035.25,1035.00,1035.25,1,2,3.00
10/26/2004,23:06,1035.00,1035.00,1035.00,1035.00,0,2,2.00
10/26/2004,23:08,1035.25,1035.25,1035.25,1035.25,5,0,5.00
10/26/2004,23:09,1035.25,1035.25,1035.25,1035.25,10,0,10.00
10/26/2004,23:10,1035.00,1035.00,1035.00,1035.00,0,20,20.00
10/26/2004,23:14,1035.00,1035.25,1035.00,1035.25,1,20,21.00
10/26/2004,23:18,1035.00,1035.00,1035.00,1035.00,0,14,14.00
10/26/2004,23:19,1035.00,1035.00,1035.00,1035.00,0,10,10.00
10/26/2004,23:20,1034.75,1034.75,1034.75,1034.75,0,50,50.00
10/26/2004,23:21,1034.75,1034.75,1034.75,1034.75,0,11,11.00
10/26/2004,23:22,1034.50,1034.50,1034.50,1034.50,0,26,26.00
10/26/2004,23:24,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/26/2004,23:26,1034.75,1035.00,1034.75,1034.75,43,11,54.00
10/26/2004,23:27,1034.75,1034.75,1034.75,1034.75,0,189,189.00
10/26/2004,23:28,1034.75,1034.75,1034.75,1034.75,0,50,50.00
10/26/2004,23:29,1034.75,1034.75,1034.75,1034.75,0,61,61.00
10/26/2004,23:31,1034.75,1034.75,1034.75,1034.75,0,52,52.00
10/26/2004,23:32,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/26/2004,23:33,1034.75,1034.75,1034.75,1034.75,0,12,12.00
10/26/2004,23:37,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/26/2004,23:42,1034.50,1034.50,1034.50,1034.50,0,5,5.00
10/26/2004,23:44,1034.75,1034.75,1034.75,1034.75,3,0,3.00
10/26/2004,23:45,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/26/2004,23:48,1034.75,1034.75,1034.75,1034.75,3,0,3.00
10/26/2004,23:49,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/26/2004,23:50,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/26/2004,23:51,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/26/2004,23:54,1034.75,1034.75,1034.75,1034.75,4,0,4.00
10/26/2004,23:57,1034.50,1034.75,1034.50,1034.75,1,2,3.00
10/27/2004,00:07,1034.50,1034.50,1034.50,1034.50,0,40,40.00
10/27/2004,00:11,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/27/2004,00:14,1034.75,1034.75,1034.50,1034.50,1,1,2.00
10/27/2004,00:15,1034.75,1034.75,1034.75,1034.75,8,0,8.00
10/27/2004,00:16,1034.75,1034.75,1034.75,1034.75,4,0,4.00
10/27/2004,00:19,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/27/2004,00:22,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/27/2004,00:23,1034.75,1034.75,1034.75,1034.75,7,0,7.00
10/27/2004,00:26,1034.50,1034.50,1034.50,1034.50,0,6,6.00
10/27/2004,00:28,1034.75,1034.75,1034.75,1034.75,4,0,4.00
10/27/2004,00:29,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/27/2004,00:31,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/27/2004,00:35,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/27/2004,00:36,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/27/2004,00:39,1034.50,1034.75,1034.50,1034.75,3,2,5.00
10/27/2004,00:42,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/27/2004,00:44,1034.50,1034.50,1034.50,1034.50,0,130,130.00
10/27/2004,00:45,1034.50,1034.50,1034.50,1034.50,0,67,67.00
10/27/2004,00:46,1034.50,1034.50,1034.50,1034.50,0,11,11.00
10/27/2004,00:47,1034.50,1034.50,1034.50,1034.50,0,49,49.00
10/27/2004,00:48,1034.50,1034.50,1034.25,1034.25,0,2,2.00
10/27/2004,00:50,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/27/2004,00:52,1034.25,1034.25,1034.25,1034.25,0,3,3.00
10/27/2004,00:53,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/27/2004,00:54,1034.50,1034.50,1034.50,1034.50,2,0,2.00
10/27/2004,00:55,1034.50,1034.50,1034.50,1034.50,2,0,2.00
10/27/2004,00:56,1034.50,1034.50,1034.50,1034.50,6,0,6.00
10/27/2004,00:59,1034.50,1034.50,1034.50,1034.50,5,0,5.00
10/27/2004,01:00,1034.50,1034.50,1034.50,1034.50,5,0,5.00
10/27/2004,01:01,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/27/2004,01:02,1034.50,1034.50,1034.50,1034.50,16,0,16.00
10/27/2004,01:03,1034.50,1034.50,1034.50,1034.50,26,0,26.00
10/27/2004,01:05,1034.50,1034.50,1034.50,1034.50,42,0,42.00
10/27/2004,01:06,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/27/2004,01:07,1034.50,1034.50,1034.50,1034.50,2,0,2.00
10/27/2004,01:10,1034.50,1034.50,1034.50,1034.50,12,0,12.00
10/27/2004,01:11,1034.25,1034.25,1034.25,1034.25,0,92,92.00
10/27/2004,01:12,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/27/2004,01:13,1034.25,1034.25,1034.25,1034.25,0,273,273.00
10/27/2004,01:14,1034.25,1034.25,1034.25,1034.25,0,10,10.00
10/27/2004,01:15,1034.25,1034.25,1034.25,1034.25,0,4,4.00
10/27/2004,01:16,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/27/2004,01:17,1034.25,1034.25,1034.25,1034.25,0,25,25.00
10/27/2004,01:24,1034.25,1034.25,1034.25,1034.25,0,18,18.00
10/27/2004,01:25,1034.50,1034.50,1034.25,1034.25,2,9,11.00
10/27/2004,01:26,1034.25,1034.25,1034.25,1034.25,0,48,48.00
10/27/2004,01:27,1034.00,1034.00,1034.00,1034.00,0,6,6.00
10/27/2004,01:28,1034.25,1034.25,1034.25,1034.25,50,0,50.00
10/27/2004,01:29,1034.25,1034.50,1034.25,1034.25,3,1,4.00
10/27/2004,01:30,1034.50,1034.75,1034.50,1034.75,93,0,93.00
10/27/2004,01:31,1034.50,1034.75,1034.50,1034.75,4,2,6.00
10/27/2004,01:32,1034.75,1034.75,1034.50,1034.50,1,1,2.00
10/27/2004,01:34,1034.75,1034.75,1034.75,1034.75,5,0,5.00
10/27/2004,01:35,1034.75,1034.75,1034.75,1034.75,3,0,3.00
10/27/2004,01:36,1034.75,1034.75,1034.50,1034.50,5,2,7.00
10/27/2004,01:37,1034.75,1035.00,1034.75,1035.00,72,0,72.00
10/27/2004,01:38,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/27/2004,01:40,1034.75,1034.75,1034.75,1034.75,0,14,14.00
10/27/2004,01:42,1034.75,1034.75,1034.75,1034.75,0,11,11.00
10/27/2004,01:43,1035.00,1035.00,1034.75,1034.75,5,12,17.00
10/27/2004,01:44,1034.75,1034.75,1034.50,1034.50,0,199,199.00
10/27/2004,01:45,1034.50,1034.50,1034.25,1034.25,0,5,5.00
10/27/2004,01:46,1034.50,1034.50,1034.25,1034.50,11,4,15.00
10/27/2004,01:48,1034.50,1034.50,1034.50,1034.50,37,0,37.00
10/27/2004,01:49,1034.25,1034.50,1034.25,1034.50,1,37,38.00
10/27/2004,01:50,1034.25,1034.25,1034.25,1034.25,0,120,120.00
10/27/2004,01:51,1034.00,1034.25,1034.00,1034.25,17,1,18.00
10/27/2004,01:52,1034.50,1034.50,1034.50,1034.50,20,0,20.00
10/27/2004,01:53,1034.25,1034.25,1034.25,1034.25,0,40,40.00
10/27/2004,01:54,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/27/2004,01:56,1034.25,1034.50,1034.25,1034.25,2,16,18.00
10/27/2004,01:57,1034.25,1034.25,1034.25,1034.25,0,7,7.00
10/27/2004,01:58,1034.25,1034.25,1034.25,1034.25,0,31,31.00
10/27/2004,01:59,1034.50,1034.50,1034.50,1034.50,5,0,5.00
10/27/2004,02:00,1034.50,1034.50,1034.50,1034.50,57,0,57.00
10/27/2004,02:01,1034.50,1034.75,1034.50,1034.75,34,140,174.00
10/27/2004,02:02,1034.50,1035.00,1034.50,1035.00,72,23,95.00
10/27/2004,02:03,1035.00,1035.25,1035.00,1035.00,81,44,125.00
10/27/2004,02:04,1035.00,1035.00,1034.75,1034.75,0,124,124.00
10/27/2004,02:05,1034.75,1034.75,1034.50,1034.50,0,65,65.00
10/27/2004,02:07,1034.75,1034.75,1034.50,1034.50,27,47,74.00
10/27/2004,02:08,1034.75,1034.75,1034.75,1034.75,38,0,38.00
10/27/2004,02:09,1034.75,1034.75,1034.50,1034.50,3,5,8.00
10/27/2004,02:10,1034.75,1035.00,1034.75,1034.75,35,63,98.00
10/27/2004,02:11,1034.50,1034.50,1034.50,1034.50,0,120,120.00
10/27/2004,02:12,1034.50,1034.50,1034.50,1034.50,0,39,39.00
10/27/2004,02:13,1034.50,1034.50,1034.25,1034.25,0,83,83.00
10/27/2004,02:14,1034.25,1034.25,1034.00,1034.25,10,57,67.00
10/27/2004,02:15,1034.25,1034.25,1034.00,1034.00,71,6,77.00
10/27/2004,02:16,1034.00,1034.25,1034.00,1034.25,34,102,136.00
10/27/2004,02:17,1034.25,1034.25,1034.25,1034.25,34,0,34.00
10/27/2004,02:18,1034.50,1034.75,1034.25,1034.75,111,12,123.00
10/27/2004,02:19,1034.50,1035.00,1034.50,1035.00,84,35,119.00
10/27/2004,02:20,1034.75,1034.75,1034.75,1034.75,0,89,89.00
10/27/2004,02:21,1034.75,1034.75,1034.25,1034.50,3,132,135.00
10/27/2004,02:22,1034.50,1034.50,1034.50,1034.50,15,0,15.00
10/27/2004,02:23,1034.50,1034.50,1034.50,1034.50,2,0,2.00
10/27/2004,02:24,1034.75,1034.75,1034.75,1034.75,106,0,106.00
10/27/2004,02:25,1034.75,1034.75,1034.75,1034.75,15,0,15.00
10/27/2004,02:26,1034.75,1034.75,1034.50,1034.50,1,32,33.00
10/27/2004,02:27,1034.50,1034.75,1034.50,1034.75,1,79,80.00
10/27/2004,02:28,1034.75,1034.75,1034.50,1034.50,2,88,90.00
10/27/2004,02:30,1034.50,1034.50,1034.25,1034.25,0,91,91.00
10/27/2004,02:31,1034.25,1034.25,1034.00,1034.00,0,21,21.00
10/27/2004,02:32,1034.25,1034.25,1034.25,1034.25,106,0,106.00
10/27/2004,02:33,1034.25,1034.25,1034.25,1034.25,10,0,10.00
10/27/2004,02:34,1034.50,1034.50,1034.50,1034.50,66,0,66.00
10/27/2004,02:35,1034.50,1034.75,1034.50,1034.50,12,10,22.00
10/27/2004,02:37,1034.25,1034.25,1034.25,1034.25,0,60,60.00
10/27/2004,02:38,1034.25,1034.25,1034.25,1034.25,0,129,129.00
10/27/2004,02:40,1034.25,1034.25,1034.25,1034.25,0,5,5.00
10/27/2004,02:41,1034.00,1034.25,1034.00,1034.25,30,1,31.00
10/27/2004,02:42,1034.25,1034.25,1034.00,1034.25,47,1,48.00
10/27/2004,02:43,1034.50,1034.50,1034.25,1034.25,220,7,227.00
10/27/2004,02:46,1034.25,1034.25,1034.00,1034.00,0,75,75.00
10/27/2004,02:47,1034.25,1034.25,1033.75,1034.00,9,74,83.00
10/27/2004,02:48,1033.75,1033.75,1033.50,1033.50,12,323,335.00
10/27/2004,02:49,1033.50,1033.50,1033.50,1033.50,0,24,24.00
10/27/2004,02:50,1033.50,1033.50,1033.25,1033.25,5,389,394.00
10/27/2004,02:51,1033.25,1033.50,1033.25,1033.50,107,28,135.00
10/27/2004,02:52,1033.50,1033.50,1033.25,1033.50,41,31,72.00
10/27/2004,02:53,1033.50,1033.50,1033.25,1033.25,65,1,66.00
10/27/2004,02:54,1033.25,1033.50,1033.25,1033.50,110,2,112.00
10/27/2004,02:55,1033.25,1033.25,1033.00,1033.00,0,98,98.00
10/27/2004,02:56,1033.25,1033.25,1032.75,1033.00,180,324,504.00
10/27/2004,02:57,1032.75,1033.00,1032.75,1033.00,172,1,173.00
10/27/2004,02:58,1033.00,1033.25,1033.00,1033.00,84,100,184.00
10/27/2004,02:59,1033.00,1033.00,1033.00,1033.00,0,100,100.00
10/27/2004,03:00,1033.25,1033.25,1033.00,1033.00,29,132,161.00
10/27/2004,03:01,1033.00,1033.00,1033.00,1033.00,0,141,141.00
10/27/2004,03:02,1033.00,1033.00,1033.00,1033.00,0,169,169.00
10/27/2004,03:03,1033.00,1033.00,1033.00,1033.00,0,65,65.00
10/27/2004,03:04,1033.00,1033.00,1032.50,1032.50,0,142,142.00
10/27/2004,03:05,1032.75,1033.00,1032.75,1032.75,8,1,9.00
10/27/2004,03:06,1033.00,1033.00,1033.00,1033.00,78,0,78.00
10/27/2004,03:07,1033.00,1033.00,1033.00,1033.00,45,0,45.00
10/27/2004,03:08,1033.00,1033.00,1033.00,1033.00,76,0,76.00
10/27/2004,03:09,1033.00,1033.00,1032.75,1033.00,91,5,96.00
10/27/2004,03:10,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/27/2004,03:11,1033.00,1033.25,1033.00,1033.00,122,6,128.00
10/27/2004,03:12,1033.00,1033.00,1033.00,1033.00,0,25,25.00
10/27/2004,03:13,1033.00,1033.00,1033.00,1033.00,0,47,47.00
10/27/2004,03:14,1033.00,1033.00,1033.00,1033.00,0,5,5.00
10/27/2004,03:15,1033.00,1033.00,1033.00,1033.00,0,47,47.00
10/27/2004,03:16,1033.00,1033.00,1033.00,1033.00,0,31,31.00
10/27/2004,03:17,1033.00,1033.00,1032.75,1032.75,0,2,2.00
10/27/2004,03:18,1033.00,1033.00,1032.75,1032.75,1,120,121.00
10/27/2004,03:19,1032.50,1032.75,1032.50,1032.50,1,2,3.00
10/27/2004,03:20,1032.75,1033.00,1032.50,1032.75,73,55,128.00
10/27/2004,03:22,1033.00,1033.25,1033.00,1033.00,56,4,60.00
10/27/2004,03:24,1033.00,1033.00,1033.00,1033.00,0,9,9.00
10/27/2004,03:25,1033.00,1033.00,1032.75,1033.00,52,7,59.00
10/27/2004,03:26,1033.00,1033.25,1033.00,1033.25,82,0,82.00
10/27/2004,03:27,1033.25,1033.50,1033.25,1033.25,10,35,45.00
10/27/2004,03:29,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/27/2004,03:30,1033.00,1033.25,1033.00,1033.25,1,40,41.00
10/27/2004,03:31,1033.00,1033.25,1032.75,1033.00,40,29,69.00
10/27/2004,03:32,1033.00,1033.00,1033.00,1033.00,32,0,32.00
10/27/2004,03:34,1033.00,1033.00,1032.75,1032.75,11,1,12.00
10/27/2004,03:35,1033.00,1033.25,1033.00,1033.25,7,0,7.00
10/27/2004,03:36,1033.25,1033.25,1033.00,1033.00,6,8,14.00
10/27/2004,03:38,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/27/2004,03:39,1033.00,1033.00,1033.00,1033.00,0,5,5.00
10/27/2004,03:40,1033.00,1033.00,1033.00,1033.00,0,18,18.00
10/27/2004,03:42,1033.00,1033.00,1033.00,1033.00,0,13,13.00
10/27/2004,03:43,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/27/2004,03:44,1032.75,1033.00,1032.75,1033.00,3,75,78.00
10/27/2004,03:45,1033.00,1033.00,1033.00,1033.00,45,0,45.00
10/27/2004,03:46,1033.25,1033.25,1033.00,1033.25,2,30,32.00
10/27/2004,03:47,1033.00,1033.25,1033.00,1033.00,1,54,55.00
10/27/2004,03:48,1033.00,1033.25,1033.00,1033.25,41,3,44.00
10/27/2004,03:49,1033.25,1033.75,1033.25,1033.75,194,0,194.00
10/27/2004,03:50,1033.25,1033.50,1033.25,1033.50,3,76,79.00
10/27/2004,03:51,1033.50,1033.50,1033.25,1033.25,3,68,71.00
10/27/2004,03:52,1033.25,1033.25,1033.25,1033.25,0,29,29.00
10/27/2004,03:53,1033.50,1033.50,1033.25,1033.50,2,5,7.00
10/27/2004,03:54,1033.25,1033.25,1033.25,1033.25,0,31,31.00
10/27/2004,03:55,1033.25,1033.25,1033.25,1033.25,0,30,30.00
10/27/2004,03:56,1033.25,1033.25,1033.00,1033.25,68,5,73.00
10/27/2004,03:57,1033.25,1033.50,1033.25,1033.50,16,21,37.00
10/27/2004,03:58,1033.25,1033.50,1033.25,1033.50,1,20,21.00
10/27/2004,03:59,1033.25,1033.25,1033.25,1033.25,0,35,35.00
10/27/2004,04:00,1033.50,1033.50,1033.50,1033.50,55,0,55.00
10/27/2004,04:01,1033.25,1033.50,1033.25,1033.25,45,124,169.00
10/27/2004,04:02,1033.25,1033.25,1033.25,1033.25,0,62,62.00
10/27/2004,04:04,1033.25,1033.50,1033.25,1033.50,51,42,93.00
10/27/2004,04:05,1033.25,1033.25,1033.25,1033.25,0,54,54.00
10/27/2004,04:06,1033.25,1033.50,1033.25,1033.50,1,13,14.00
10/27/2004,04:07,1033.25,1033.25,1033.00,1033.00,0,105,105.00
10/27/2004,04:08,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/27/2004,04:09,1033.25,1033.25,1033.25,1033.25,12,0,12.00
10/27/2004,04:11,1033.25,1033.25,1033.00,1033.00,1,1,2.00
10/27/2004,04:12,1033.00,1033.25,1033.00,1033.25,1,16,17.00
10/27/2004,04:13,1033.00,1033.00,1032.75,1033.00,61,46,107.00
10/27/2004,04:14,1033.00,1033.00,1032.75,1032.75,6,10,16.00
10/27/2004,04:15,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/27/2004,04:16,1032.75,1032.75,1032.75,1032.75,0,32,32.00
10/27/2004,04:17,1033.00,1033.00,1032.75,1032.75,5,4,9.00
10/27/2004,04:18,1033.00,1033.25,1033.00,1033.25,79,0,79.00
10/27/2004,04:19,1033.25,1033.25,1033.00,1033.00,10,2,12.00
10/27/2004,04:20,1033.00,1033.50,1033.00,1033.50,85,1,86.00
10/27/2004,04:21,1033.25,1033.25,1033.00,1033.25,2,2,4.00
10/27/2004,04:22,1033.00,1033.00,1033.00,1033.00,0,45,45.00
10/27/2004,04:23,1033.00,1033.00,1033.00,1033.00,0,58,58.00
10/27/2004,04:24,1033.00,1033.00,1032.75,1033.00,1,25,26.00
10/27/2004,04:25,1033.00,1033.00,1033.00,1033.00,30,0,30.00
10/27/2004,04:26,1033.00,1033.25,1033.00,1033.25,7,0,7.00
10/27/2004,04:27,1033.00,1033.25,1033.00,1033.00,2,12,14.00
10/27/2004,04:28,1033.00,1033.00,1033.00,1033.00,0,26,26.00
10/27/2004,04:29,1033.25,1033.25,1033.25,1033.25,159,0,159.00
10/27/2004,04:30,1033.25,1033.25,1033.25,1033.25,54,0,54.00
10/27/2004,04:31,1033.25,1033.25,1033.25,1033.25,5,0,5.00
10/27/2004,04:32,1033.25,1033.25,1033.25,1033.25,4,0,4.00
10/27/2004,04:33,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/27/2004,04:34,1033.25,1033.25,1033.25,1033.25,67,0,67.00
10/27/2004,04:35,1033.25,1033.25,1033.25,1033.25,22,0,22.00
10/27/2004,04:36,1033.25,1033.50,1033.25,1033.25,49,33,82.00
10/27/2004,04:37,1033.25,1033.25,1033.25,1033.25,0,12,12.00
10/27/2004,04:38,1033.25,1033.25,1033.25,1033.25,0,34,34.00
10/27/2004,04:40,1033.25,1033.25,1033.00,1033.25,3,17,20.00
10/27/2004,04:41,1033.25,1033.25,1033.00,1033.00,4,25,29.00
10/27/2004,04:43,1033.25,1033.25,1033.25,1033.25,36,0,36.00
10/27/2004,04:44,1033.25,1033.25,1033.25,1033.25,13,0,13.00
10/27/2004,04:45,1033.25,1033.50,1033.25,1033.50,56,0,56.00
10/27/2004,04:48,1033.50,1033.50,1033.50,1033.50,20,0,20.00
10/27/2004,04:49,1033.50,1033.50,1033.50,1033.50,61,0,61.00
10/27/2004,04:50,1033.50,1033.50,1033.50,1033.50,31,0,31.00
10/27/2004,04:51,1033.50,1033.75,1033.50,1033.75,10,0,10.00
10/27/2004,04:52,1033.25,1033.25,1033.25,1033.25,0,41,41.00
10/27/2004,04:53,1033.50,1033.50,1033.25,1033.25,1,88,89.00
10/27/2004,04:54,1033.25,1033.25,1033.25,1033.25,0,5,5.00
10/27/2004,04:55,1033.00,1033.25,1033.00,1033.00,5,120,125.00
10/27/2004,04:56,1033.00,1033.25,1033.00,1033.25,2,73,75.00
10/27/2004,04:57,1033.25,1033.25,1033.25,1033.25,102,0,102.00
10/27/2004,04:58,1033.00,1033.25,1033.00,1033.25,1,23,24.00
10/27/2004,04:59,1033.00,1033.00,1033.00,1033.00,0,16,16.00
10/27/2004,05:00,1033.00,1033.25,1033.00,1033.25,3,5,8.00
10/27/2004,05:01,1033.00,1033.50,1033.00,1033.50,71,3,74.00
10/27/2004,05:02,1033.25,1033.25,1033.25,1033.25,0,10,10.00
10/27/2004,05:03,1033.50,1033.50,1033.50,1033.50,60,0,60.00
10/27/2004,05:04,1033.25,1033.50,1033.25,1033.50,1,1,2.00
10/27/2004,05:05,1033.50,1033.50,1033.50,1033.50,38,0,38.00
10/27/2004,05:06,1033.50,1033.50,1033.50,1033.50,31,0,31.00
10/27/2004,05:07,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/27/2004,05:09,1033.50,1033.50,1033.50,1033.50,20,0,20.00
10/27/2004,05:10,1033.50,1033.50,1033.50,1033.50,10,0,10.00
10/27/2004,05:12,1033.50,1033.50,1033.50,1033.50,7,0,7.00
10/27/2004,05:13,1033.50,1033.50,1033.50,1033.50,7,0,7.00
10/27/2004,05:14,1033.75,1033.75,1033.50,1033.50,1,5,6.00
10/27/2004,05:15,1033.50,1033.75,1033.50,1033.50,2,9,11.00
10/27/2004,05:16,1033.50,1033.50,1033.25,1033.25,0,7,7.00
10/27/2004,05:19,1033.25,1033.25,1032.75,1032.75,0,42,42.00
10/27/2004,05:20,1032.75,1033.00,1032.75,1033.00,1,39,40.00
10/27/2004,05:21,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/27/2004,05:22,1033.00,1033.00,1033.00,1033.00,8,0,8.00
10/27/2004,05:23,1033.25,1033.25,1033.25,1033.25,31,0,31.00
10/27/2004,05:24,1033.25,1033.25,1033.25,1033.25,3,0,3.00
10/27/2004,05:27,1033.25,1033.25,1033.25,1033.25,20,0,20.00
10/27/2004,05:28,1033.25,1033.25,1033.25,1033.25,30,0,30.00
10/27/2004,05:31,1033.50,1033.50,1033.50,1033.50,20,0,20.00
10/27/2004,05:32,1033.50,1033.50,1033.50,1033.50,5,0,5.00
10/27/2004,05:33,1033.50,1033.50,1033.50,1033.50,5,0,5.00
10/27/2004,05:37,1033.75,1033.75,1033.75,1033.75,127,0,127.00
10/27/2004,05:38,1033.75,1033.75,1033.50,1033.50,2,1,3.00
10/27/2004,05:40,1033.75,1033.75,1033.75,1033.75,6,0,6.00
10/27/2004,05:42,1033.75,1033.75,1033.75,1033.75,2,0,2.00
10/27/2004,05:43,1033.75,1033.75,1033.75,1033.75,11,0,11.00
10/27/2004,05:44,1033.50,1033.75,1033.50,1033.75,1,2,3.00
10/27/2004,05:47,1033.75,1033.75,1033.75,1033.75,11,0,11.00
10/27/2004,05:49,1033.75,1033.75,1033.75,1033.75,10,0,10.00
10/27/2004,05:53,1033.75,1033.75,1033.75,1033.75,16,0,16.00
10/27/2004,05:54,1033.75,1033.75,1033.75,1033.75,14,0,14.00
10/27/2004,05:56,1033.75,1033.75,1033.75,1033.75,4,0,4.00
10/27/2004,05:57,1033.75,1034.00,1033.50,1034.00,191,10,201.00
10/27/2004,05:58,1034.00,1034.00,1034.00,1034.00,85,0,85.00
10/27/2004,05:59,1034.00,1034.00,1034.00,1034.00,5,0,5.00
10/27/2004,06:00,1034.00,1034.00,1034.00,1034.00,27,0,27.00
10/27/2004,06:01,1034.25,1034.25,1034.00,1034.25,25,9,34.00
10/27/2004,06:02,1034.25,1034.50,1034.25,1034.50,187,0,187.00
10/27/2004,06:03,1034.50,1034.50,1034.50,1034.50,11,0,11.00
10/27/2004,06:04,1034.50,1034.50,1034.50,1034.50,2,0,2.00
10/27/2004,06:05,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/27/2004,06:06,1034.50,1034.50,1034.50,1034.50,3,0,3.00
10/27/2004,06:07,1034.50,1034.75,1034.50,1034.75,176,0,176.00
10/27/2004,06:08,1034.75,1035.00,1034.50,1035.00,34,1,35.00
10/27/2004,06:09,1034.75,1034.75,1034.75,1034.75,0,88,88.00
10/27/2004,06:10,1034.75,1034.75,1034.75,1034.75,0,3,3.00
10/27/2004,06:11,1034.75,1034.75,1034.75,1034.75,0,8,8.00
10/27/2004,06:12,1034.75,1034.75,1034.75,1034.75,0,10,10.00
10/27/2004,06:13,1035.00,1035.00,1035.00,1035.00,35,0,35.00
10/27/2004,06:14,1035.00,1035.00,1035.00,1035.00,78,0,78.00
10/27/2004,06:15,1035.00,1035.25,1035.00,1035.00,40,86,126.00
10/27/2004,06:16,1034.75,1034.75,1034.50,1034.75,10,19,29.00
10/27/2004,06:17,1034.75,1035.00,1034.75,1034.75,34,3,37.00
10/27/2004,06:18,1034.75,1034.75,1034.75,1034.75,0,7,7.00
10/27/2004,06:19,1035.00,1035.00,1034.75,1034.75,10,25,35.00
10/27/2004,06:20,1035.00,1035.00,1034.75,1034.75,1,89,90.00
10/27/2004,06:21,1035.00,1035.00,1035.00,1035.00,66,0,66.00
10/27/2004,06:22,1035.00,1035.00,1035.00,1035.00,73,0,73.00
10/27/2004,06:23,1034.75,1034.75,1034.75,1034.75,0,154,154.00
10/27/2004,06:24,1034.75,1034.75,1034.75,1034.75,0,26,26.00
10/27/2004,06:25,1034.75,1034.75,1034.75,1034.75,0,14,14.00
10/27/2004,06:26,1034.75,1034.75,1034.75,1034.75,0,200,200.00
10/27/2004,06:27,1034.75,1034.75,1034.75,1034.75,0,269,269.00
10/27/2004,06:28,1035.00,1035.00,1035.00,1035.00,68,0,68.00
10/27/2004,06:29,1034.75,1034.75,1034.75,1034.75,0,11,11.00
10/27/2004,06:30,1035.00,1035.00,1035.00,1035.00,50,0,50.00
10/27/2004,06:31,1034.75,1035.00,1034.75,1035.00,34,8,42.00
10/27/2004,06:32,1035.00,1035.00,1035.00,1035.00,160,0,160.00
10/27/2004,06:33,1035.00,1035.00,1035.00,1035.00,76,0,76.00
10/27/2004,06:34,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/27/2004,06:35,1035.25,1035.25,1035.00,1035.00,11,4,15.00
10/27/2004,06:36,1035.00,1035.00,1035.00,1035.00,0,3,3.00
10/27/2004,06:37,1035.00,1035.00,1035.00,1035.00,0,179,179.00
10/27/2004,06:38,1035.00,1035.00,1035.00,1035.00,0,80,80.00
10/27/2004,06:39,1035.00,1035.00,1035.00,1035.00,0,16,16.00
10/27/2004,06:40,1035.00,1035.00,1035.00,1035.00,0,12,12.00
10/27/2004,06:41,1035.00,1035.00,1035.00,1035.00,0,65,65.00
10/27/2004,06:42,1035.00,1035.00,1035.00,1035.00,0,12,12.00
10/27/2004,06:43,1035.00,1035.25,1035.00,1035.25,2,55,57.00
10/27/2004,06:44,1035.25,1035.25,1035.25,1035.25,302,0,302.00
10/27/2004,06:45,1035.25,1035.25,1035.00,1035.25,57,1,58.00
10/27/2004,06:46,1035.25,1035.25,1035.25,1035.25,2,0,2.00
10/27/2004,06:47,1035.50,1035.75,1035.50,1035.75,183,0,183.00
10/27/2004,06:48,1035.75,1035.75,1035.50,1035.75,46,72,118.00
10/27/2004,06:49,1035.50,1035.75,1035.50,1035.50,7,112,119.00
10/27/2004,06:50,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/27/2004,06:51,1035.50,1035.50,1035.50,1035.50,58,0,58.00
10/27/2004,06:52,1035.50,1036.00,1035.50,1035.75,108,17,125.00
10/27/2004,06:53,1035.50,1035.75,1035.50,1035.75,67,1,68.00
10/27/2004,06:54,1035.50,1036.00,1035.50,1035.75,42,23,65.00
10/27/2004,06:55,1035.75,1036.00,1035.75,1035.75,1,5,6.00
10/27/2004,06:56,1035.75,1036.00,1035.75,1035.75,120,4,124.00
10/27/2004,06:57,1036.00,1036.00,1035.75,1036.00,26,13,39.00
10/27/2004,06:58,1036.00,1036.25,1036.00,1036.25,145,79,224.00
10/27/2004,06:59,1036.25,1036.25,1036.00,1036.00,23,2,25.00
10/27/2004,07:00,1036.00,1036.25,1036.00,1036.00,2,4,6.00
10/27/2004,07:01,1036.25,1036.25,1036.00,1036.00,1,9,10.00
10/27/2004,07:02,1036.00,1036.25,1036.00,1036.25,102,5,107.00
10/27/2004,07:03,1036.00,1036.00,1035.75,1035.75,64,245,309.00
10/27/2004,07:04,1035.50,1035.75,1035.50,1035.75,117,1,118.00
10/27/2004,07:05,1035.75,1035.75,1035.75,1035.75,80,0,80.00
10/27/2004,07:06,1035.75,1035.75,1035.50,1035.75,35,1,36.00
10/27/2004,07:07,1035.75,1035.75,1035.50,1035.75,47,2,49.00
10/27/2004,07:09,1035.75,1035.75,1035.25,1035.25,2,281,283.00
10/27/2004,07:10,1035.25,1035.25,1035.00,1035.25,13,109,122.00
10/27/2004,07:11,1035.25,1035.25,1035.00,1035.00,152,6,158.00
10/27/2004,07:12,1035.00,1035.25,1035.00,1035.25,6,2,8.00
10/27/2004,07:13,1035.00,1035.00,1034.75,1034.75,0,184,184.00
10/27/2004,07:14,1034.75,1035.00,1034.75,1035.00,7,3,10.00
10/27/2004,07:15,1035.00,1035.00,1034.75,1035.00,68,1,69.00
10/27/2004,07:16,1035.00,1035.00,1034.75,1034.75,52,169,221.00
10/27/2004,07:17,1035.00,1035.00,1034.75,1034.75,16,14,30.00
10/27/2004,07:18,1034.75,1035.00,1034.50,1035.00,142,43,185.00
10/27/2004,07:19,1035.00,1035.25,1035.00,1035.00,8,100,108.00
10/27/2004,07:20,1035.25,1035.25,1035.00,1035.00,77,18,95.00
10/27/2004,07:21,1035.00,1035.00,1035.00,1035.00,0,34,34.00
10/27/2004,07:22,1035.00,1035.00,1035.00,1035.00,0,39,39.00
10/27/2004,07:24,1035.25,1035.25,1035.00,1035.00,5,449,454.00
10/27/2004,07:25,1035.00,1035.00,1035.00,1035.00,0,13,13.00
10/27/2004,07:26,1035.00,1035.25,1034.50,1034.75,34,811,845.00
10/27/2004,07:27,1034.75,1035.00,1034.75,1034.75,23,183,206.00
10/27/2004,07:28,1034.50,1034.75,1034.50,1034.75,9,80,89.00
10/27/2004,07:29,1034.75,1034.75,1034.75,1034.75,290,0,290.00
10/27/2004,07:30,1034.75,1035.00,1034.75,1034.75,467,4,471.00
10/27/2004,07:31,1035.00,1035.75,1034.75,1035.75,619,330,949.00
10/27/2004,07:32,1035.50,1036.25,1035.50,1036.00,806,541,1347.00
10/27/2004,07:33,1036.00,1036.25,1034.50,1034.75,300,813,1113.00
10/27/2004,07:34,1034.75,1034.75,1034.50,1034.75,402,237,639.00
10/27/2004,07:35,1034.75,1035.00,1034.50,1034.75,371,24,395.00
10/27/2004,07:36,1034.75,1035.00,1034.25,1034.50,115,194,309.00
10/27/2004,07:37,1034.25,1034.50,1034.25,1034.50,6,202,208.00
10/27/2004,07:38,1034.50,1034.75,1034.50,1034.50,147,27,174.00
10/27/2004,07:39,1034.50,1035.00,1034.50,1035.00,247,4,251.00
10/27/2004,07:40,1035.00,1035.25,1035.00,1035.00,414,1,415.00
10/27/2004,07:41,1035.25,1036.00,1035.25,1035.50,857,313,1170.00
10/27/2004,07:42,1035.25,1035.50,1035.00,1035.50,249,103,352.00
10/27/2004,07:43,1035.50,1035.50,1035.25,1035.50,93,4,97.00
10/27/2004,07:44,1035.50,1035.75,1035.50,1035.50,366,180,546.00
10/27/2004,07:45,1035.50,1035.50,1035.50,1035.50,0,15,15.00
10/27/2004,07:46,1035.75,1035.75,1035.50,1035.75,456,10,466.00
10/27/2004,07:47,1035.75,1035.75,1035.75,1035.75,12,0,12.00
10/27/2004,07:48,1035.50,1036.00,1035.50,1035.75,200,9,209.00
10/27/2004,07:49,1035.75,1036.00,1035.75,1036.00,117,28,145.00
10/27/2004,07:50,1036.00,1036.00,1035.75,1036.00,150,12,162.00
10/27/2004,07:51,1036.00,1036.25,1035.00,1035.25,126,705,831.00
10/27/2004,07:52,1035.25,1035.50,1035.00,1035.25,275,522,797.00
10/27/2004,07:53,1035.25,1035.75,1035.25,1035.75,752,38,790.00
10/27/2004,07:54,1035.50,1036.00,1035.50,1035.75,74,14,88.00
10/27/2004,07:55,1035.50,1035.75,1035.50,1035.50,1,185,186.00
10/27/2004,07:56,1035.50,1035.50,1035.50,1035.50,0,202,202.00
10/27/2004,07:57,1035.50,1035.75,1035.25,1035.75,61,156,217.00
10/27/2004,07:58,1035.75,1035.75,1035.50,1035.75,92,1,93.00
10/27/2004,07:59,1035.75,1035.75,1035.25,1035.25,124,374,498.00
10/27/2004,08:00,1035.25,1035.75,1035.25,1035.25,66,186,252.00
10/27/2004,08:01,1035.25,1035.75,1035.00,1035.00,181,181,362.00
10/27/2004,08:02,1035.00,1035.50,1035.00,1035.25,125,136,261.00
10/27/2004,08:03,1035.25,1035.25,1035.25,1035.25,0,138,138.00
10/27/2004,08:04,1035.50,1035.50,1035.25,1035.25,208,70,278.00
10/27/2004,08:05,1035.00,1035.00,1034.75,1035.00,58,386,444.00
10/27/2004,08:06,1035.00,1035.25,1035.00,1035.25,46,0,46.00
10/27/2004,08:07,1035.25,1035.25,1035.25,1035.25,162,0,162.00
10/27/2004,08:08,1035.00,1035.25,1035.00,1035.25,2,2,4.00
10/27/2004,08:09,1035.25,1035.50,1035.00,1035.50,112,2,114.00
10/27/2004,08:10,1035.25,1035.50,1035.25,1035.50,18,4,22.00
10/27/2004,08:11,1035.50,1035.50,1035.25,1035.25,14,2,16.00
10/27/2004,08:12,1035.50,1035.50,1035.25,1035.25,22,9,31.00
10/27/2004,08:13,1035.25,1035.25,1035.00,1035.25,106,82,188.00
10/27/2004,08:14,1035.25,1035.50,1035.25,1035.50,167,4,171.00
10/27/2004,08:15,1035.50,1035.50,1035.25,1035.25,36,3,39.00
10/27/2004,08:16,1035.25,1035.50,1035.25,1035.50,44,2,46.00
10/27/2004,08:17,1035.50,1035.50,1035.50,1035.50,10,0,10.00
10/27/2004,08:18,1035.50,1035.50,1035.25,1035.25,4,125,129.00
10/27/2004,08:19,1035.25,1035.50,1035.25,1035.50,6,1,7.00
10/27/2004,08:20,1035.50,1035.50,1035.25,1035.25,4,15,19.00
10/27/2004,08:21,1035.25,1035.50,1035.25,1035.50,5,2,7.00
10/27/2004,08:22,1035.25,1035.25,1035.25,1035.25,0,306,306.00
10/27/2004,08:23,1035.25,1035.50,1035.25,1035.25,31,58,89.00
10/27/2004,08:24,1035.25,1035.50,1035.00,1035.25,55,174,229.00
10/27/2004,08:25,1035.25,1035.50,1035.25,1035.50,28,0,28.00
10/27/2004,08:26,1035.25,1035.25,1035.25,1035.25,0,16,16.00
10/27/2004,08:27,1035.25,1035.50,1035.00,1035.00,2,68,70.00
10/27/2004,08:28,1035.25,1035.25,1035.00,1035.00,13,1,14.00
10/27/2004,08:29,1035.25,1035.25,1034.50,1035.00,391,1087,1478.00
10/27/2004,08:30,1035.00,1035.25,1034.75,1034.75,502,645,1147.00
10/27/2004,08:31,1034.75,1034.75,1034.25,1034.75,1481,2354,3835.00
10/27/2004,08:32,1034.75,1034.75,1034.25,1034.25,1260,1302,2562.00
10/27/2004,08:33,1034.25,1034.50,1034.00,1034.25,1653,1720,3373.00
10/27/2004,08:34,1034.25,1034.75,1034.25,1034.50,1747,964,2711.00
10/27/2004,08:35,1034.75,1034.75,1034.25,1034.50,738,642,1380.00
10/27/2004,08:36,1034.50,1034.50,1034.00,1034.50,944,826,1770.00
10/27/2004,08:37,1034.25,1034.75,1034.00,1034.00,930,2550,3480.00
10/27/2004,08:38,1033.75,1034.50,1033.75,1034.25,2115,586,2701.00
10/27/2004,08:39,1034.25,1034.25,1033.50,1033.75,345,1633,1978.00
10/27/2004,08:40,1033.50,1033.75,1033.25,1033.75,831,1100,1931.00
10/27/2004,08:41,1033.50,1033.75,1033.00,1033.00,193,1273,1466.00
10/27/2004,08:42,1033.00,1033.50,1033.00,1033.25,442,1056,1498.00
10/27/2004,08:43,1033.25,1033.50,1033.25,1033.25,930,1728,2658.00
10/27/2004,08:44,1033.25,1033.50,1033.25,1033.25,341,66,407.00
10/27/2004,08:45,1033.50,1033.50,1032.75,1032.75,200,3326,3526.00
10/27/2004,08:46,1032.75,1033.25,1032.75,1033.00,859,654,1513.00
10/27/2004,08:47,1033.00,1033.25,1032.75,1032.75,275,1280,1555.00
10/27/2004,08:48,1033.00,1033.25,1032.75,1033.25,960,357,1317.00
10/27/2004,08:49,1033.00,1033.50,1033.00,1033.50,1259,143,1402.00
10/27/2004,08:50,1033.50,1034.25,1033.25,1034.25,5305,375,5680.00
10/27/2004,08:51,1034.25,1034.50,1034.00,1034.00,1542,1065,2607.00
10/27/2004,08:52,1034.25,1034.50,1034.00,1034.00,1029,898,1927.00
10/27/2004,08:53,1034.00,1034.50,1034.00,1034.50,756,515,1271.00
10/27/2004,08:54,1034.50,1034.75,1034.00,1034.00,1090,951,2041.00
10/27/2004,08:55,1034.00,1034.25,1033.75,1034.00,329,993,1322.00
10/27/2004,08:56,1034.00,1034.00,1032.50,1032.75,643,4662,5305.00
10/27/2004,08:57,1032.75,1033.00,1032.75,1032.75,562,1054,1616.00
10/27/2004,08:58,1032.75,1033.50,1032.75,1033.50,1238,550,1788.00
10/27/2004,08:59,1033.50,1033.75,1032.75,1032.75,746,1227,1973.00
10/27/2004,09:00,1032.75,1033.25,1032.50,1032.75,973,1593,2566.00
10/27/2004,09:01,1032.75,1033.50,1032.50,1032.75,1129,1733,2862.00
10/27/2004,09:02,1032.50,1033.50,1032.50,1033.25,1483,1274,2757.00
10/27/2004,09:03,1033.25,1033.50,1032.00,1033.00,2548,5916,8464.00
10/27/2004,09:04,1032.75,1033.00,1032.00,1032.25,1300,2103,3403.00
10/27/2004,09:05,1032.25,1033.50,1032.25,1033.50,1568,773,2341.00
10/27/2004,09:06,1033.50,1034.25,1033.25,1033.50,2472,887,3359.00
10/27/2004,09:07,1033.75,1034.00,1033.50,1033.50,325,613,938.00
10/27/2004,09:08,1033.50,1033.75,1033.00,1033.00,434,2351,2785.00
10/27/2004,09:09,1033.00,1033.50,1032.50,1033.50,1416,1612,3028.00
10/27/2004,09:10,1033.25,1033.50,1033.25,1033.50,390,315,705.00
10/27/2004,09:11,1033.50,1033.75,1033.25,1033.75,987,121,1108.00
10/27/2004,09:12,1033.75,1033.75,1033.00,1033.00,539,1546,2085.00
10/27/2004,09:13,1033.00,1033.75,1033.00,1033.75,1190,534,1724.00
10/27/2004,09:14,1033.75,1034.25,1033.50,1034.25,1479,440,1919.00
10/27/2004,09:15,1034.25,1034.25,1034.00,1034.25,1787,815,2602.00
10/27/2004,09:16,1034.00,1034.25,1033.50,1034.25,1518,2179,3697.00
10/27/2004,09:17,1034.25,1035.00,1034.00,1034.75,2922,737,3659.00
10/27/2004,09:18,1034.75,1035.00,1034.25,1034.50,1531,1957,3488.00
10/27/2004,09:19,1034.50,1035.00,1034.50,1034.50,1849,1630,3479.00
10/27/2004,09:20,1034.50,1034.75,1034.25,1034.50,1526,1006,2532.00
10/27/2004,09:21,1034.50,1035.25,1034.50,1035.00,1806,1293,3099.00
10/27/2004,09:22,1034.75,1035.25,1034.50,1034.50,410,484,894.00
10/27/2004,09:23,1034.50,1034.75,1034.50,1034.50,101,960,1061.00
10/27/2004,09:24,1034.75,1035.00,1034.50,1034.75,2266,339,2605.00
10/27/2004,09:25,1035.00,1035.25,1034.75,1034.75,822,375,1197.00
10/27/2004,09:26,1034.75,1035.25,1034.75,1035.00,650,235,885.00
10/27/2004,09:27,1035.00,1035.50,1035.00,1035.00,866,1425,2291.00
10/27/2004,09:28,1035.00,1035.75,1034.75,1035.75,1715,411,2126.00
10/27/2004,09:29,1035.75,1035.75,1034.75,1035.75,860,1249,2109.00
10/27/2004,09:30,1035.50,1035.75,1035.25,1035.50,462,1374,1836.00
10/27/2004,09:31,1035.25,1036.50,1035.25,1036.00,5990,1781,7771.00
10/27/2004,09:32,1036.00,1036.25,1034.50,1034.75,2690,4003,6693.00
10/27/2004,09:33,1034.75,1035.75,1034.50,1035.50,3393,1768,5161.00
10/27/2004,09:34,1035.75,1037.00,1035.50,1036.75,4786,1066,5852.00
10/27/2004,09:35,1036.50,1037.00,1036.25,1036.50,2315,2611,4926.00
10/27/2004,09:36,1036.50,1036.75,1036.00,1036.00,1956,2956,4912.00
10/27/2004,09:37,1036.25,1036.25,1035.75,1036.00,968,587,1555.00
10/27/2004,09:38,1036.00,1036.25,1035.50,1035.50,1295,1753,3048.00
10/27/2004,09:39,1035.75,1035.75,1034.75,1035.00,505,3940,4445.00
10/27/2004,09:40,1035.00,1035.00,1034.75,1034.75,1259,874,2133.00
10/27/2004,09:41,1034.75,1035.25,1034.50,1034.75,1635,2037,3672.00
10/27/2004,09:42,1034.75,1035.00,1034.25,1034.25,542,3133,3675.00
10/27/2004,09:43,1034.25,1034.75,1034.00,1034.25,2309,2509,4818.00
10/27/2004,09:44,1034.00,1035.00,1034.00,1035.00,1318,1056,2374.00
10/27/2004,09:45,1034.75,1035.00,1034.00,1034.25,838,2582,3420.00
10/27/2004,09:46,1034.25,1034.75,1034.00,1034.50,1145,268,1413.00
10/27/2004,09:47,1034.50,1035.25,1034.25,1035.25,1843,672,2515.00
10/27/2004,09:48,1035.25,1035.50,1035.00,1035.25,1155,695,1850.00
10/27/2004,09:49,1035.25,1035.50,1035.00,1035.00,465,397,862.00
10/27/2004,09:50,1035.25,1035.50,1035.00,1035.50,933,358,1291.00
10/27/2004,09:51,1035.25,1036.00,1035.25,1035.75,2416,1244,3660.00
10/27/2004,09:52,1035.75,1036.75,1035.50,1036.25,2927,1053,3980.00
10/27/2004,09:53,1036.25,1038.00,1036.25,1038.00,5755,1540,7295.00
10/27/2004,09:54,1038.00,1038.75,1037.75,1038.50,6526,2915,9441.00
10/27/2004,09:55,1038.50,1039.50,1038.25,1039.25,6510,3354,9864.00
10/27/2004,09:56,1039.00,1039.25,1038.50,1038.75,2183,3274,5457.00
10/27/2004,09:57,1039.00,1039.25,1038.75,1039.25,1902,1014,2916.00
10/27/2004,09:58,1039.25,1039.50,1038.50,1038.75,3334,5246,8580.00
10/27/2004,09:59,1038.50,1039.50,1038.50,1039.50,2701,271,2972.00
10/27/2004,10:00,1039.50,1040.00,1039.25,1040.00,3505,1044,4549.00
10/27/2004,10:01,1039.75,1040.25,1039.75,1040.25,3926,2196,6122.00
10/27/2004,10:02,1040.00,1041.00,1040.00,1040.25,5798,5150,10948.00
10/27/2004,10:03,1040.25,1040.75,1040.00,1040.50,2471,2148,4619.00
10/27/2004,10:04,1040.25,1041.50,1040.25,1041.25,5549,3198,8747.00
10/27/2004,10:05,1041.25,1041.50,1040.75,1041.25,3071,3648,6719.00
10/27/2004,10:06,1041.25,1043.50,1041.25,1043.00,8643,3043,11686.00
10/27/2004,10:07,1043.00,1043.25,1042.50,1043.25,4066,2702,6768.00
10/27/2004,10:08,1043.25,1044.25,1043.00,1043.50,7318,3350,10668.00
10/27/2004,10:09,1043.50,1044.75,1043.50,1044.00,8959,6314,15273.00
10/27/2004,10:10,1043.75,1044.25,1043.25,1043.50,3339,4102,7441.00
10/27/2004,10:11,1043.25,1043.50,1042.75,1042.75,1358,3094,4452.00
10/27/2004,10:12,1043.00,1043.00,1042.50,1042.75,727,2164,2891.00
10/27/2004,10:13,1042.75,1043.50,1042.50,1043.25,2810,2541,5351.00
10/27/2004,10:14,1043.25,1043.25,1042.50,1042.50,469,1760,2229.00
10/27/2004,10:15,1042.75,1043.00,1042.75,1042.75,249,180,429.00
10/27/2004,10:16,1042.75,1043.50,1042.75,1043.25,2106,1153,3259.00
10/27/2004,10:17,1043.25,1043.25,1042.75,1043.00,762,688,1450.00
10/27/2004,10:18,1042.75,1043.00,1042.75,1042.75,132,966,1098.00
10/27/2004,10:19,1042.75,1043.00,1042.50,1042.75,103,1037,1140.00
10/27/2004,10:20,1042.50,1043.25,1042.50,1043.00,1375,550,1925.00
10/27/2004,10:21,1043.00,1043.00,1042.75,1042.75,19,821,840.00
10/27/2004,10:22,1042.75,1043.25,1042.50,1043.25,1208,749,1957.00
10/27/2004,10:23,1043.00,1043.25,1042.75,1043.00,352,938,1290.00
10/27/2004,10:24,1043.00,1043.00,1042.75,1042.75,102,2001,2103.00
10/27/2004,10:25,1042.75,1043.00,1042.75,1043.00,67,633,700.00
10/27/2004,10:26,1043.00,1043.25,1042.50,1043.00,1689,1897,3586.00
10/27/2004,10:27,1042.75,1043.25,1042.75,1043.25,932,1051,1983.00
10/27/2004,10:28,1043.25,1043.75,1043.25,1043.50,3171,2275,5446.00
10/27/2004,10:29,1043.50,1043.75,1043.00,1043.00,576,740,1316.00
10/27/2004,10:30,1043.00,1043.25,1042.75,1042.75,794,1620,2414.00
10/27/2004,10:31,1043.00,1043.00,1042.50,1042.75,1023,1516,2539.00
10/27/2004,10:32,1043.00,1043.25,1042.75,1043.25,1161,36,1197.00
10/27/2004,10:33,1043.25,1044.00,1043.00,1043.75,4124,944,5068.00
10/27/2004,10:34,1043.50,1044.00,1043.25,1043.50,1133,306,1439.00
10/27/2004,10:35,1043.50,1043.75,1043.50,1043.50,357,643,1000.00
10/27/2004,10:36,1043.75,1044.00,1043.50,1043.75,2201,308,2509.00
10/27/2004,10:37,1043.75,1044.25,1043.75,1044.25,1173,136,1309.00
10/27/2004,10:38,1044.25,1044.75,1043.75,1044.50,2607,1347,3954.00
10/27/2004,10:39,1044.50,1044.75,1043.75,1044.00,1139,907,2046.00
10/27/2004,10:40,1044.00,1044.25,1043.75,1043.75,569,1367,1936.00
10/27/2004,10:41,1043.75,1043.75,1043.25,1043.25,933,930,1863.00
10/27/2004,10:42,1043.25,1043.50,1043.25,1043.50,2026,689,2715.00
10/27/2004,10:43,1043.25,1044.00,1043.25,1043.75,492,709,1201.00
10/27/2004,10:44,1043.75,1044.25,1043.75,1044.00,638,378,1016.00
10/27/2004,10:45,1044.25,1044.25,1043.75,1044.25,764,395,1159.00
10/27/2004,10:46,1044.25,1044.50,1044.00,1044.25,767,448,1215.00
10/27/2004,10:47,1044.25,1044.75,1044.00,1044.50,1146,1419,2565.00
10/27/2004,10:48,1044.25,1045.00,1044.25,1044.75,3175,4123,7298.00
10/27/2004,10:49,1045.00,1045.00,1044.25,1044.25,739,1436,2175.00
10/27/2004,10:50,1044.25,1044.50,1043.75,1043.75,85,1953,2038.00
10/27/2004,10:51,1043.75,1044.00,1043.75,1044.00,208,230,438.00
10/27/2004,10:52,1044.00,1044.00,1043.75,1043.75,433,772,1205.00
10/27/2004,10:53,1043.75,1044.00,1043.25,1043.25,72,1774,1846.00
10/27/2004,10:54,1043.50,1043.75,1043.25,1043.75,1364,255,1619.00
10/27/2004,10:55,1043.75,1043.75,1043.50,1043.75,696,104,800.00
10/27/2004,10:56,1043.75,1043.75,1043.50,1043.50,710,60,770.00
10/27/2004,10:57,1043.50,1043.75,1043.25,1043.25,53,951,1004.00
10/27/2004,10:58,1043.25,1044.25,1043.25,1044.00,1663,728,2391.00
10/27/2004,10:59,1044.25,1044.25,1044.00,1044.00,87,702,789.00
10/27/2004,11:00,1044.25,1044.25,1043.75,1044.25,464,346,810.00
10/27/2004,11:01,1044.25,1044.75,1044.25,1044.25,1569,1132,2701.00
10/27/2004,11:02,1044.25,1044.25,1043.75,1043.75,22,435,457.00
10/27/2004,11:03,1043.75,1043.75,1043.25,1043.25,1424,1706,3130.00
10/27/2004,11:04,1043.25,1043.50,1042.50,1042.75,922,3673,4595.00
10/27/2004,11:05,1042.75,1043.00,1042.50,1042.50,198,802,1000.00
10/27/2004,11:06,1042.50,1043.00,1042.50,1042.75,370,743,1113.00
10/27/2004,11:07,1042.75,1043.00,1042.50,1042.75,252,209,461.00
10/27/2004,11:08,1043.00,1043.25,1042.75,1042.75,457,548,1005.00
10/27/2004,11:09,1042.75,1043.25,1042.75,1042.75,412,290,702.00
10/27/2004,11:10,1043.00,1043.00,1041.75,1042.00,574,3053,3627.00
10/27/2004,11:11,1042.00,1042.25,1041.75,1042.25,1407,262,1669.00
10/27/2004,11:12,1042.25,1043.00,1042.25,1042.75,1738,143,1881.00
10/27/2004,11:13,1042.75,1043.00,1042.50,1042.50,202,620,822.00
10/27/2004,11:14,1042.75,1043.00,1042.50,1043.00,2009,30,2039.00
10/27/2004,11:15,1043.00,1043.00,1042.50,1042.75,202,818,1020.00
10/27/2004,11:16,1042.75,1043.00,1042.25,1042.50,683,768,1451.00
10/27/2004,11:17,1042.75,1043.50,1042.50,1043.25,2093,627,2720.00
10/27/2004,11:18,1043.00,1043.75,1043.00,1043.75,995,93,1088.00
10/27/2004,11:19,1043.75,1043.75,1043.25,1043.25,602,281,883.00
10/27/2004,11:20,1043.50,1043.50,1043.00,1043.25,107,268,375.00
10/27/2004,11:21,1043.00,1043.50,1043.00,1043.00,120,160,280.00
10/27/2004,11:22,1043.00,1043.00,1042.75,1043.00,610,574,1184.00
10/27/2004,11:23,1042.75,1043.50,1042.75,1043.25,1201,229,1430.00
10/27/2004,11:24,1043.25,1043.75,1043.00,1043.50,675,439,1114.00
10/27/2004,11:25,1043.50,1043.75,1043.50,1043.50,231,232,463.00
10/27/2004,11:26,1043.75,1044.00,1043.50,1044.00,1078,43,1121.00
10/27/2004,11:27,1044.00,1044.25,1043.75,1044.00,540,641,1181.00
10/27/2004,11:28,1043.75,1044.00,1043.50,1043.50,80,329,409.00
10/27/2004,11:29,1043.50,1044.25,1043.50,1044.00,520,429,949.00
10/27/2004,11:30,1044.00,1044.25,1043.50,1043.75,246,995,1241.00
10/27/2004,11:31,1043.75,1044.00,1043.50,1043.75,245,331,576.00
10/27/2004,11:32,1043.50,1044.00,1043.50,1043.75,377,345,722.00
10/27/2004,11:33,1043.75,1043.75,1043.25,1043.25,322,573,895.00
10/27/2004,11:34,1043.00,1043.75,1043.00,1043.50,905,219,1124.00
10/27/2004,11:35,1043.75,1043.75,1043.25,1043.25,3,411,414.00
10/27/2004,11:36,1043.25,1043.25,1042.75,1043.00,220,1350,1570.00
10/27/2004,11:37,1043.00,1043.25,1042.75,1043.00,697,262,959.00
10/27/2004,11:38,1043.00,1044.00,1043.00,1043.50,511,383,894.00
10/27/2004,11:39,1043.50,1044.25,1043.25,1043.25,919,1255,2174.00
10/27/2004,11:40,1043.50,1043.50,1042.25,1042.75,1615,2330,3945.00
10/27/2004,11:41,1042.50,1042.75,1042.50,1042.75,149,49,198.00
10/27/2004,11:42,1042.75,1042.75,1042.50,1042.50,102,494,596.00
10/27/2004,11:43,1042.50,1042.75,1042.25,1042.75,522,139,661.00
10/27/2004,11:44,1042.75,1042.75,1042.25,1042.50,462,611,1073.00
10/27/2004,11:45,1042.50,1042.75,1042.25,1042.50,775,227,1002.00
10/27/2004,11:46,1042.50,1042.75,1042.25,1042.50,20,702,722.00
10/27/2004,11:47,1042.25,1042.50,1042.00,1042.50,965,862,1827.00
10/27/2004,11:48,1042.25,1043.00,1042.00,1043.00,828,240,1068.00
10/27/2004,11:49,1042.75,1043.00,1042.75,1043.00,279,18,297.00
10/27/2004,11:50,1043.00,1043.00,1042.75,1043.00,169,85,254.00
10/27/2004,11:51,1043.00,1043.25,1042.75,1043.25,792,246,1038.00
10/27/2004,11:52,1043.25,1043.50,1042.75,1043.00,141,391,532.00
10/27/2004,11:53,1042.75,1043.50,1042.75,1043.50,1334,37,1371.00
10/27/2004,11:54,1043.25,1043.50,1043.25,1043.25,128,216,344.00
10/27/2004,11:55,1043.25,1043.50,1043.25,1043.25,107,35,142.00
10/27/2004,11:56,1043.25,1043.75,1043.00,1043.50,488,379,867.00
10/27/2004,11:57,1043.75,1043.75,1043.00,1043.00,275,324,599.00
10/27/2004,11:58,1043.25,1043.75,1043.00,1043.50,589,125,714.00
10/27/2004,11:59,1043.50,1043.75,1043.50,1043.75,339,478,817.00
10/27/2004,12:00,1043.75,1044.00,1043.75,1043.75,1328,593,1921.00
10/27/2004,12:01,1043.75,1044.00,1043.75,1044.00,633,477,1110.00
10/27/2004,12:02,1044.25,1044.75,1044.00,1044.75,2088,155,2243.00
10/27/2004,12:03,1044.75,1045.00,1044.50,1044.50,1053,633,1686.00
10/27/2004,12:04,1044.75,1046.25,1044.50,1046.00,7344,1819,9163.00
10/27/2004,12:05,1046.25,1046.75,1046.00,1046.25,3429,2116,5545.00
10/27/2004,12:06,1046.25,1047.75,1046.25,1047.50,6862,1754,8616.00
10/27/2004,12:07,1047.25,1047.50,1046.50,1046.75,2489,2358,4847.00
10/27/2004,12:08,1046.75,1047.50,1046.50,1047.50,3893,962,4855.00
10/27/2004,12:09,1047.50,1047.50,1047.00,1047.25,1853,1593,3446.00
10/27/2004,12:10,1047.25,1047.50,1047.00,1047.25,912,823,1735.00
10/27/2004,12:11,1047.25,1047.75,1047.00,1047.00,2215,762,2977.00
10/27/2004,12:12,1047.00,1047.25,1046.75,1047.00,509,1139,1648.00
10/27/2004,12:13,1047.00,1047.25,1047.00,1047.25,874,1760,2634.00
10/27/2004,12:14,1047.25,1047.25,1046.75,1047.00,1809,1004,2813.00
10/27/2004,12:15,1047.00,1048.00,1047.00,1047.75,3195,863,4058.00
10/27/2004,12:16,1047.50,1047.75,1047.00,1047.00,736,1757,2493.00
10/27/2004,12:17,1047.00,1047.50,1047.00,1047.50,1046,407,1453.00
10/27/2004,12:18,1047.25,1047.50,1047.00,1047.25,343,375,718.00
10/27/2004,12:19,1047.00,1047.25,1046.75,1047.00,1420,1746,3166.00
10/27/2004,12:20,1047.00,1047.75,1046.75,1047.75,1908,142,2050.00
10/27/2004,12:21,1047.50,1047.50,1046.75,1047.25,749,621,1370.00
10/27/2004,12:22,1047.25,1047.50,1047.00,1047.25,944,457,1401.00
10/27/2004,12:23,1047.25,1047.25,1046.75,1047.00,64,359,423.00
10/27/2004,12:24,1047.25,1047.25,1046.75,1047.00,286,920,1206.00
10/27/2004,12:25,1047.00,1047.25,1047.00,1047.25,1358,868,2226.00
10/27/2004,12:26,1047.25,1047.50,1047.25,1047.25,363,655,1018.00
10/27/2004,12:27,1047.25,1047.50,1046.75,1047.00,153,762,915.00
10/27/2004,12:28,1047.00,1047.00,1046.50,1046.75,248,1588,1836.00
10/27/2004,12:29,1046.50,1047.25,1046.50,1046.75,1449,284,1733.00
10/27/2004,12:30,1046.75,1047.00,1046.75,1046.75,256,16,272.00
10/27/2004,12:31,1047.00,1047.00,1046.75,1047.00,213,91,304.00
10/27/2004,12:32,1046.75,1046.75,1046.50,1046.50,103,345,448.00
10/27/2004,12:33,1046.50,1047.25,1046.25,1046.75,833,455,1288.00
10/27/2004,12:34,1046.75,1047.00,1046.50,1046.50,22,395,417.00
10/27/2004,12:35,1046.50,1046.75,1046.25,1046.50,216,656,872.00
10/27/2004,12:36,1046.50,1046.75,1046.25,1046.25,173,743,916.00
10/27/2004,12:37,1046.50,1046.50,1046.25,1046.50,300,158,458.00
10/27/2004,12:38,1046.50,1046.75,1046.25,1046.50,742,29,771.00
10/27/2004,12:39,1046.75,1046.75,1046.25,1046.25,77,225,302.00
10/27/2004,12:40,1046.50,1046.50,1046.00,1046.25,513,1542,2055.00
10/27/2004,12:41,1046.25,1046.50,1046.25,1046.50,834,239,1073.00
10/27/2004,12:42,1046.25,1046.50,1046.00,1046.00,407,500,907.00
10/27/2004,12:43,1046.00,1046.25,1045.75,1046.00,449,357,806.00
10/27/2004,12:44,1046.25,1046.50,1046.00,1046.50,485,150,635.00
10/27/2004,12:45,1046.50,1047.00,1046.25,1046.75,1744,455,2199.00
10/27/2004,12:46,1047.00,1047.25,1046.75,1047.00,1012,70,1082.00
10/27/2004,12:47,1047.00,1047.25,1046.75,1046.75,58,220,278.00
10/27/2004,12:48,1047.00,1047.25,1046.50,1046.50,566,910,1476.00
10/27/2004,12:49,1046.50,1046.75,1046.25,1046.50,858,373,1231.00
10/27/2004,12:50,1046.50,1046.75,1046.50,1046.50,14,489,503.00
10/27/2004,12:51,1046.75,1046.75,1046.50,1046.50,174,661,835.00
10/27/2004,12:52,1046.75,1047.50,1046.50,1047.25,1967,608,2575.00
10/27/2004,12:53,1047.00,1047.25,1046.75,1046.75,180,442,622.00
10/27/2004,12:54,1046.75,1047.00,1046.50,1047.00,364,253,617.00
10/27/2004,12:55,1047.00,1047.25,1047.00,1047.25,308,124,432.00
10/27/2004,12:56,1047.25,1047.25,1047.00,1047.00,424,58,482.00
10/27/2004,12:57,1047.00,1047.25,1046.25,1046.75,1025,1628,2653.00
10/27/2004,12:58,1046.75,1047.25,1046.50,1047.25,1192,51,1243.00
10/27/2004,12:59,1047.00,1047.50,1047.00,1047.50,1603,174,1777.00
10/27/2004,13:00,1047.50,1047.75,1047.00,1047.25,567,1055,1622.00
10/27/2004,13:01,1047.25,1047.50,1047.00,1047.25,1049,427,1476.00
10/27/2004,13:02,1047.25,1047.50,1046.25,1046.50,906,1806,2712.00
10/27/2004,13:03,1046.75,1048.00,1046.75,1047.00,2469,1226,3695.00
10/27/2004,13:04,1047.00,1047.50,1047.00,1047.25,480,602,1082.00
10/27/2004,13:05,1047.50,1047.75,1047.00,1047.50,749,200,949.00
10/27/2004,13:06,1047.50,1048.25,1047.50,1048.00,1542,1222,2764.00
10/27/2004,13:07,1048.00,1049.25,1047.75,1049.00,5976,1181,7157.00
10/27/2004,13:08,1049.00,1049.00,1048.25,1048.75,919,1169,2088.00
10/27/2004,13:09,1049.00,1049.00,1048.25,1048.50,660,1550,2210.00
10/27/2004,13:10,1048.25,1049.00,1048.25,1049.00,1091,541,1632.00
10/27/2004,13:11,1048.75,1048.75,1048.25,1048.50,662,1253,1915.00
10/27/2004,13:12,1048.50,1048.75,1048.00,1048.50,925,1861,2786.00
10/27/2004,13:13,1048.50,1048.75,1048.25,1048.75,585,515,1100.00
10/27/2004,13:14,1048.75,1048.75,1048.25,1048.50,840,411,1251.00
10/27/2004,13:15,1048.50,1049.75,1048.50,1049.50,3607,895,4502.00
10/27/2004,13:16,1049.50,1049.50,1048.75,1049.00,1771,921,2692.00
10/27/2004,13:17,1048.75,1049.00,1048.00,1048.25,1696,2937,4633.00
10/27/2004,13:18,1048.25,1048.50,1048.25,1048.25,293,483,776.00
10/27/2004,13:19,1048.25,1048.50,1048.00,1048.25,598,1487,2085.00
10/27/2004,13:20,1048.50,1048.75,1048.25,1048.50,1442,135,1577.00
10/27/2004,13:21,1048.50,1049.00,1048.50,1048.50,1084,230,1314.00
10/27/2004,13:22,1048.75,1049.25,1048.75,1049.00,1097,18,1115.00
10/27/2004,13:23,1049.25,1049.25,1049.00,1049.00,529,522,1051.00
10/27/2004,13:24,1049.00,1049.25,1049.00,1049.00,136,668,804.00
10/27/2004,13:25,1049.00,1049.25,1048.75,1048.75,343,535,878.00
10/27/2004,13:26,1048.75,1049.00,1048.75,1048.75,45,358,403.00
10/27/2004,13:27,1049.00,1049.00,1048.50,1048.50,241,1278,1519.00
10/27/2004,13:28,1048.50,1048.75,1048.50,1048.75,151,423,574.00
10/27/2004,13:29,1048.75,1048.75,1048.25,1048.25,55,1157,1212.00
10/27/2004,13:30,1048.25,1048.75,1048.25,1048.75,862,331,1193.00
10/27/2004,13:31,1048.75,1048.75,1048.00,1048.25,448,928,1376.00
10/27/2004,13:32,1048.25,1048.75,1048.25,1048.50,991,70,1061.00
10/27/2004,13:33,1048.50,1048.75,1048.50,1048.75,88,180,268.00
10/27/2004,13:34,1048.50,1048.75,1048.50,1048.50,100,62,162.00
10/27/2004,13:35,1048.50,1048.75,1048.50,1048.75,256,122,378.00
10/27/2004,13:36,1048.50,1048.75,1048.50,1048.75,1839,58,1897.00
10/27/2004,13:37,1049.00,1049.00,1048.75,1048.75,110,110,220.00
10/27/2004,13:38,1048.75,1049.00,1048.50,1048.75,350,926,1276.00
10/27/2004,13:39,1048.75,1048.75,1048.50,1048.75,413,39,452.00
10/27/2004,13:40,1048.75,1048.75,1048.50,1048.75,26,20,46.00
10/27/2004,13:41,1048.75,1048.75,1048.00,1048.25,155,1775,1930.00
10/27/2004,13:42,1048.25,1048.25,1048.00,1048.25,44,362,406.00
10/27/2004,13:43,1048.00,1048.75,1048.00,1048.50,1404,155,1559.00
10/27/2004,13:44,1048.50,1049.00,1048.25,1048.75,1577,424,2001.00
10/27/2004,13:45,1048.75,1049.50,1048.50,1049.00,1787,868,2655.00
10/27/2004,13:46,1049.00,1049.50,1049.00,1049.50,1602,507,2109.00
10/27/2004,13:47,1049.75,1049.75,1049.25,1049.25,443,1008,1451.00
10/27/2004,13:48,1049.25,1049.50,1048.25,1048.50,825,3069,3894.00
10/27/2004,13:49,1048.25,1048.50,1048.00,1048.25,747,1091,1838.00
10/27/2004,13:50,1048.25,1048.75,1048.25,1048.75,1264,36,1300.00
10/27/2004,13:51,1048.75,1049.00,1048.50,1048.50,368,377,745.00
10/27/2004,13:52,1048.50,1048.75,1048.50,1048.75,241,137,378.00
10/27/2004,13:53,1048.75,1049.50,1048.75,1049.25,1342,555,1897.00
10/27/2004,13:54,1049.25,1049.25,1048.50,1048.75,343,600,943.00
10/27/2004,13:55,1048.75,1049.00,1048.75,1049.00,5,114,119.00
10/27/2004,13:56,1048.75,1049.50,1048.75,1049.25,1047,263,1310.00
10/27/2004,13:57,1049.25,1049.50,1049.00,1049.25,132,504,636.00
10/27/2004,13:58,1049.25,1049.50,1049.00,1049.00,161,314,475.00
10/27/2004,13:59,1049.00,1049.25,1049.00,1049.00,30,46,76.00
10/27/2004,14:00,1049.00,1050.25,1049.00,1049.75,4039,642,4681.00
10/27/2004,14:01,1049.75,1050.00,1049.25,1049.25,2114,3098,5212.00
10/27/2004,14:02,1049.25,1049.50,1049.00,1049.25,786,1117,1903.00
10/27/2004,14:03,1049.25,1049.50,1048.25,1048.50,164,1579,1743.00
10/27/2004,14:04,1048.75,1049.00,1048.50,1048.75,712,189,901.00
10/27/2004,14:05,1048.75,1049.50,1048.75,1049.50,2433,535,2968.00
10/27/2004,14:06,1049.75,1049.75,1049.50,1049.50,1416,1475,2891.00
10/27/2004,14:07,1049.50,1049.75,1049.25,1049.50,765,298,1063.00
10/27/2004,14:08,1049.50,1049.75,1049.25,1049.75,48,404,452.00
10/27/2004,14:09,1049.75,1050.00,1049.50,1050.00,1065,528,1593.00
10/27/2004,14:10,1050.00,1050.75,1049.75,1050.75,4479,226,4705.00
10/27/2004,14:11,1050.75,1051.00,1050.50,1050.75,1146,901,2047.00
10/27/2004,14:12,1050.75,1051.75,1050.75,1050.75,4025,3419,7444.00
10/27/2004,14:13,1050.75,1051.00,1050.75,1050.75,79,1123,1202.00
10/27/2004,14:14,1050.75,1051.50,1050.75,1051.50,1316,1106,2422.00
10/27/2004,14:15,1051.50,1051.75,1051.25,1051.50,1978,1390,3368.00
10/27/2004,14:16,1051.25,1051.50,1051.00,1051.25,939,1888,2827.00
10/27/2004,14:17,1051.25,1051.25,1050.75,1050.75,280,991,1271.00
10/27/2004,14:18,1050.75,1051.00,1050.25,1050.25,104,1930,2034.00
10/27/2004,14:19,1050.25,1050.75,1050.25,1050.50,865,263,1128.00
10/27/2004,14:20,1050.50,1050.75,1050.50,1050.75,699,493,1192.00
10/27/2004,14:21,1050.75,1050.75,1049.75,1050.00,363,1981,2344.00
10/27/2004,14:22,1050.00,1050.00,1049.75,1050.00,368,1086,1454.00
10/27/2004,14:23,1050.00,1050.25,1049.75,1050.25,1094,186,1280.00
10/27/2004,14:24,1050.25,1050.50,1050.25,1050.25,497,278,775.00
10/27/2004,14:25,1050.50,1050.50,1050.25,1050.50,506,38,544.00
10/27/2004,14:26,1050.25,1050.75,1050.25,1050.75,2411,1321,3732.00
10/27/2004,14:27,1050.75,1051.25,1050.75,1050.75,1416,677,2093.00
10/27/2004,14:28,1050.75,1051.00,1050.50,1050.75,278,573,851.00
10/27/2004,14:29,1050.75,1051.00,1050.75,1050.75,6,865,871.00
10/27/2004,14:30,1050.75,1050.75,1050.25,1050.50,746,542,1288.00
10/27/2004,14:31,1050.50,1050.50,1050.25,1050.25,430,591,1021.00
10/27/2004,14:32,1050.50,1051.25,1050.25,1051.25,2435,579,3014.00
10/27/2004,14:33,1051.00,1052.00,1050.75,1051.50,2910,2025,4935.00
10/27/2004,14:34,1051.75,1051.75,1051.00,1051.00,886,2182,3068.00
10/27/2004,14:35,1051.25,1051.25,1051.00,1051.00,698,584,1282.00
10/27/2004,14:36,1051.00,1051.00,1050.00,1050.50,585,2490,3075.00
10/27/2004,14:37,1050.50,1050.50,1050.25,1050.25,948,266,1214.00
10/27/2004,14:38,1050.25,1050.50,1050.25,1050.25,361,683,1044.00
10/27/2004,14:39,1050.50,1050.75,1050.25,1050.75,614,101,715.00
10/27/2004,14:40,1050.75,1050.75,1050.50,1050.75,85,228,313.00
10/27/2004,14:41,1050.75,1050.75,1050.50,1050.75,738,98,836.00
10/27/2004,14:42,1050.75,1051.00,1050.50,1051.00,3291,791,4082.00
10/27/2004,14:43,1050.75,1051.25,1050.25,1050.50,822,1757,2579.00
10/27/2004,14:44,1050.25,1051.00,1050.25,1051.00,1343,249,1592.00
10/27/2004,14:45,1051.00,1051.00,1050.25,1050.50,569,1601,2170.00
10/27/2004,14:46,1050.75,1050.75,1050.25,1050.25,320,940,1260.00
10/27/2004,14:47,1050.25,1050.50,1050.25,1050.25,626,161,787.00
10/27/2004,14:48,1050.50,1050.75,1050.25,1050.50,708,640,1348.00
10/27/2004,14:49,1050.50,1050.75,1050.25,1050.25,632,806,1438.00
10/27/2004,14:50,1050.25,1050.50,1050.00,1050.00,149,817,966.00
10/27/2004,14:51,1050.00,1050.25,1049.75,1049.75,313,2639,2952.00
10/27/2004,14:52,1049.75,1050.00,1049.50,1049.50,368,2770,3138.00
10/27/2004,14:53,1049.50,1049.75,1049.50,1049.50,176,597,773.00
10/27/2004,14:54,1049.50,1049.75,1049.50,1049.75,586,788,1374.00
10/27/2004,14:55,1049.75,1050.00,1049.50,1050.00,1306,564,1870.00
10/27/2004,14:56,1050.00,1050.00,1049.75,1050.00,705,674,1379.00
10/27/2004,14:57,1050.00,1050.00,1049.75,1050.00,1294,840,2134.00
10/27/2004,14:58,1050.00,1050.50,1049.75,1050.50,3906,341,4247.00
10/27/2004,14:59,1050.50,1050.75,1050.25,1050.50,3129,838,3967.00
10/27/2004,15:00,1050.75,1050.75,1050.25,1050.75,2793,2983,5776.00
10/27/2004,15:01,1050.75,1051.75,1050.75,1051.50,4829,1677,6506.00
10/27/2004,15:02,1051.75,1051.75,1051.25,1051.50,817,2128,2945.00
10/27/2004,15:03,1051.50,1051.75,1051.25,1051.50,1557,1584,3141.00
10/27/2004,15:04,1051.25,1051.50,1050.75,1051.00,893,1492,2385.00
10/27/2004,15:05,1051.25,1051.25,1050.25,1050.50,269,1981,2250.00
10/27/2004,15:06,1050.25,1050.75,1050.25,1050.50,922,987,1909.00
10/27/2004,15:07,1050.50,1050.75,1050.50,1050.50,20,1082,1102.00
10/27/2004,15:08,1050.50,1050.75,1050.25,1050.25,23,401,424.00
10/27/2004,15:09,1050.25,1050.75,1050.25,1050.50,569,542,1111.00
10/27/2004,15:10,1050.50,1050.50,1050.00,1050.25,572,529,1101.00
10/27/2004,15:11,1050.25,1050.25,1050.00,1050.25,329,561,890.00
10/27/2004,15:12,1050.00,1050.50,1050.00,1050.25,1811,631,2442.00
10/27/2004,15:13,1050.25,1050.50,1050.25,1050.50,87,500,587.00
10/27/2004,15:14,1050.50,1050.50,1049.75,1049.75,308,1235,1543.00
10/27/2004,15:15,1050.00,1050.50,1049.75,1050.25,3455,1844,5299.00
10/27/2004,15:16,1049.75,1050.00,1049.75,1050.00,4,3,7.00
10/27/2004,15:31,1049.25,1049.75,1049.25,1049.50,167,195,362.00
10/27/2004,15:32,1049.50,1049.75,1049.25,1049.25,61,142,203.00
10/27/2004,15:33,1049.25,1049.50,1048.75,1049.25,87,199,286.00
10/27/2004,15:34,1049.50,1049.50,1049.25,1049.25,10,2,12.00
10/27/2004,15:35,1049.25,1049.25,1049.25,1049.25,0,8,8.00
10/27/2004,15:36,1049.50,1049.50,1049.50,1049.50,10,0,10.00
10/27/2004,15:37,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/27/2004,15:38,1049.25,1049.50,1049.00,1049.00,128,172,300.00
10/27/2004,15:39,1049.00,1049.25,1048.75,1049.00,44,66,110.00
10/27/2004,15:40,1049.00,1049.25,1049.00,1049.00,6,54,60.00
10/27/2004,15:41,1049.00,1049.25,1049.00,1049.25,2,1,3.00
10/27/2004,15:42,1049.25,1049.50,1049.00,1049.25,246,401,647.00
10/27/2004,15:43,1049.25,1049.25,1049.25,1049.25,245,0,245.00
10/27/2004,15:44,1049.25,1049.25,1049.00,1049.00,10,8,18.00
10/27/2004,15:45,1049.00,1049.25,1049.00,1049.00,1,2,3.00
10/27/2004,15:46,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/27/2004,15:47,1049.25,1049.25,1049.25,1049.25,3,0,3.00
10/27/2004,15:48,1049.25,1049.25,1049.25,1049.25,78,0,78.00
10/27/2004,15:49,1049.25,1049.25,1049.00,1049.00,1,1,2.00
10/27/2004,15:50,1049.25,1049.50,1049.25,1049.50,4,0,4.00
10/27/2004,15:51,1049.25,1049.50,1049.25,1049.50,2,12,14.00
10/27/2004,15:52,1049.50,1049.50,1049.25,1049.50,121,101,222.00
10/27/2004,15:53,1049.50,1049.50,1049.25,1049.50,37,1,38.00
10/27/2004,15:54,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,15:55,1049.50,1049.75,1049.50,1049.75,16,1,17.00
10/27/2004,15:56,1049.75,1049.75,1049.75,1049.75,51,0,51.00
10/27/2004,15:57,1049.75,1049.75,1049.50,1049.75,59,1,60.00
10/27/2004,15:59,1049.75,1049.75,1049.75,1049.75,59,0,59.00
10/27/2004,16:00,1050.00,1050.00,1049.50,1049.75,137,38,175.00
10/27/2004,17:01,1049.75,1050.00,1049.75,1050.00,102,6,108.00
10/27/2004,17:02,1050.00,1050.00,1049.75,1049.75,8,1,9.00
10/27/2004,17:04,1050.00,1050.00,1050.00,1050.00,12,0,12.00
10/27/2004,17:05,1050.00,1050.25,1050.00,1050.25,46,0,46.00
10/27/2004,17:06,1050.25,1050.50,1050.00,1050.50,128,12,140.00
10/27/2004,17:08,1050.25,1050.25,1050.25,1050.25,0,11,11.00
10/27/2004,17:09,1050.25,1050.25,1050.25,1050.25,0,25,25.00
10/27/2004,17:10,1050.25,1050.25,1050.25,1050.25,0,18,18.00
10/27/2004,17:11,1050.00,1050.25,1050.00,1050.25,3,2,5.00
10/27/2004,17:12,1050.25,1050.50,1050.25,1050.50,5,0,5.00
10/27/2004,17:13,1050.50,1050.50,1050.50,1050.50,2,0,2.00
10/27/2004,17:14,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,17:15,1050.25,1050.25,1050.25,1050.25,0,5,5.00
10/27/2004,17:16,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,17:18,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,17:19,1050.00,1050.25,1050.00,1050.25,8,1,9.00
10/27/2004,17:20,1050.25,1050.25,1050.25,1050.25,26,0,26.00
10/27/2004,17:21,1050.25,1050.25,1050.25,1050.25,3,0,3.00
10/27/2004,17:22,1050.25,1050.25,1050.25,1050.25,3,0,3.00
10/27/2004,17:24,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/27/2004,17:26,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/27/2004,17:27,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/27/2004,17:29,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/27/2004,17:30,1050.25,1050.25,1050.25,1050.25,11,0,11.00
10/27/2004,17:31,1050.25,1050.25,1050.25,1050.25,34,0,34.00
10/27/2004,17:32,1050.25,1050.25,1050.25,1050.25,14,0,14.00
10/27/2004,17:33,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/27/2004,17:34,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/27/2004,17:36,1050.00,1050.00,1050.00,1050.00,0,19,19.00
10/27/2004,17:37,1050.00,1050.00,1050.00,1050.00,0,26,26.00
10/27/2004,17:38,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/27/2004,17:39,1050.25,1050.25,1050.25,1050.25,6,0,6.00
10/27/2004,17:40,1050.25,1050.25,1050.25,1050.25,12,0,12.00
10/27/2004,17:41,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/27/2004,17:42,1050.00,1050.25,1050.00,1050.25,9,1,10.00
10/27/2004,17:43,1050.25,1050.25,1050.25,1050.25,5,0,5.00
10/27/2004,17:44,1050.00,1050.00,1050.00,1050.00,0,4,4.00
10/27/2004,17:46,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/27/2004,17:47,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/27/2004,17:53,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/27/2004,17:54,1050.25,1050.25,1050.25,1050.25,10,0,10.00
10/27/2004,17:55,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/27/2004,17:56,1050.25,1050.25,1050.25,1050.25,10,0,10.00
10/27/2004,17:58,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/27/2004,18:00,1050.00,1050.00,1050.00,1050.00,0,18,18.00
10/27/2004,18:01,1050.25,1050.25,1050.25,1050.25,12,0,12.00
10/27/2004,18:02,1050.25,1050.25,1050.25,1050.25,29,0,29.00
10/27/2004,18:06,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/27/2004,18:09,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/27/2004,18:12,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/27/2004,18:23,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/27/2004,18:27,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/27/2004,18:28,1050.25,1050.25,1050.00,1050.00,10,2,12.00
10/27/2004,18:29,1050.00,1050.25,1050.00,1050.25,4,1,5.00
10/27/2004,18:31,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/27/2004,18:32,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/27/2004,18:33,1050.00,1050.25,1050.00,1050.25,20,10,30.00
10/27/2004,18:34,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/27/2004,18:42,1050.25,1050.25,1050.00,1050.00,5,10,15.00
10/27/2004,18:44,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/27/2004,18:45,1050.00,1050.00,1050.00,1050.00,0,3,3.00
10/27/2004,18:48,1050.00,1050.00,1050.00,1050.00,0,4,4.00
10/27/2004,18:49,1050.00,1050.00,1050.00,1050.00,0,26,26.00
10/27/2004,18:50,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,18:52,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/27/2004,18:53,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/27/2004,18:54,1050.00,1050.00,1050.00,1050.00,12,0,12.00
10/27/2004,18:56,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,18:58,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,18:59,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,19:05,1049.75,1049.75,1049.75,1049.75,0,5,5.00
10/27/2004,19:06,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,19:07,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,19:10,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,19:11,1049.75,1049.75,1049.75,1049.75,0,4,4.00
10/27/2004,19:13,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,19:15,1049.75,1049.75,1049.75,1049.75,0,10,10.00
10/27/2004,19:18,1049.75,1049.75,1049.75,1049.75,0,62,62.00
10/27/2004,19:19,1049.75,1049.75,1049.75,1049.75,0,18,18.00
10/27/2004,19:20,1049.75,1049.75,1049.75,1049.75,0,4,4.00
10/27/2004,19:21,1049.75,1049.75,1049.75,1049.75,0,12,12.00
10/27/2004,19:22,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,19:25,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/27/2004,19:27,1049.75,1049.75,1049.75,1049.75,25,0,25.00
10/27/2004,19:28,1049.75,1049.75,1049.75,1049.75,10,0,10.00
10/27/2004,19:29,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/27/2004,19:30,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,19:32,1049.75,1049.75,1049.75,1049.75,11,0,11.00
10/27/2004,19:35,1049.75,1049.75,1049.50,1049.50,31,9,40.00
10/27/2004,19:36,1049.75,1049.75,1049.75,1049.75,16,0,16.00
10/27/2004,19:38,1049.75,1049.75,1049.75,1049.75,13,0,13.00
10/27/2004,19:39,1049.75,1049.75,1049.75,1049.75,10,0,10.00
10/27/2004,19:41,1049.75,1049.75,1049.75,1049.75,20,0,20.00
10/27/2004,19:45,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,19:55,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,19:56,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,19:57,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/27/2004,20:00,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,20:02,1049.75,1049.75,1049.50,1049.50,48,2,50.00
10/27/2004,20:06,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,20:07,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/27/2004,20:08,1050.00,1050.00,1050.00,1050.00,76,0,76.00
10/27/2004,20:09,1050.00,1050.00,1050.00,1050.00,15,0,15.00
10/27/2004,20:10,1050.25,1050.25,1050.00,1050.00,25,1,26.00
10/27/2004,20:11,1050.25,1050.25,1050.25,1050.25,8,0,8.00
10/27/2004,20:12,1050.25,1050.25,1050.25,1050.25,51,0,51.00
10/27/2004,20:13,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/27/2004,20:14,1050.25,1050.25,1050.25,1050.25,3,0,3.00
10/27/2004,20:15,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/27/2004,20:17,1050.25,1050.25,1050.00,1050.25,27,1,28.00
10/27/2004,20:18,1050.25,1050.25,1050.00,1050.00,1,1,2.00
10/27/2004,20:20,1050.25,1050.25,1050.25,1050.25,5,0,5.00
10/27/2004,20:21,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/27/2004,20:22,1050.00,1050.25,1050.00,1050.25,2,5,7.00
10/27/2004,20:23,1050.25,1050.25,1050.25,1050.25,5,0,5.00
10/27/2004,20:28,1050.25,1050.25,1050.25,1050.25,20,0,20.00
10/27/2004,20:30,1050.00,1050.00,1050.00,1050.00,0,15,15.00
10/27/2004,20:31,1050.00,1050.00,1050.00,1050.00,0,20,20.00
10/27/2004,20:33,1050.00,1050.00,1050.00,1050.00,0,16,16.00
10/27/2004,20:34,1050.00,1050.00,1050.00,1050.00,0,7,7.00
10/27/2004,20:36,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/27/2004,20:40,1049.75,1050.00,1049.75,1050.00,1,11,12.00
10/27/2004,20:41,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/27/2004,20:42,1049.75,1050.00,1049.75,1050.00,2,2,4.00
10/27/2004,20:44,1050.00,1050.00,1050.00,1050.00,6,0,6.00
10/27/2004,20:45,1049.75,1050.00,1049.75,1050.00,2,1,3.00
10/27/2004,20:46,1049.75,1049.75,1049.75,1049.75,0,69,69.00
10/27/2004,20:47,1049.75,1049.75,1049.75,1049.75,0,4,4.00
10/27/2004,20:48,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/27/2004,20:49,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/27/2004,20:51,1049.75,1049.75,1049.75,1049.75,10,0,10.00
10/27/2004,20:53,1049.50,1049.50,1049.50,1049.50,0,60,60.00
10/27/2004,20:54,1049.50,1049.50,1049.25,1049.50,20,3,23.00
10/27/2004,20:55,1049.50,1049.50,1049.50,1049.50,4,0,4.00
10/27/2004,20:57,1049.25,1049.25,1049.25,1049.25,0,71,71.00
10/27/2004,20:58,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/27/2004,20:59,1049.25,1049.25,1049.25,1049.25,0,15,15.00
10/27/2004,21:01,1049.25,1049.25,1049.25,1049.25,0,10,10.00
10/27/2004,21:02,1049.25,1049.25,1049.25,1049.25,0,32,32.00
10/27/2004,21:03,1049.25,1049.25,1049.25,1049.25,0,13,13.00
10/27/2004,21:04,1049.25,1049.25,1049.25,1049.25,0,6,6.00
10/27/2004,21:07,1049.00,1049.25,1049.00,1049.25,60,4,64.00
10/27/2004,21:09,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/27/2004,21:11,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/27/2004,21:12,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/27/2004,21:14,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/27/2004,21:16,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/27/2004,21:17,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/27/2004,21:20,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/27/2004,21:21,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/27/2004,21:23,1049.25,1049.25,1049.25,1049.25,12,0,12.00
10/27/2004,21:24,1049.25,1049.25,1049.25,1049.25,5,0,5.00
10/27/2004,21:25,1049.25,1049.25,1049.25,1049.25,15,0,15.00
10/27/2004,21:26,1049.25,1049.25,1049.25,1049.25,4,0,4.00
10/27/2004,21:27,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/27/2004,21:28,1049.25,1049.25,1049.25,1049.25,2,0,2.00
10/27/2004,21:34,1049.25,1049.25,1049.25,1049.25,9,0,9.00
10/27/2004,21:36,1049.25,1049.25,1049.00,1049.00,2,2,4.00
10/27/2004,21:37,1049.25,1049.25,1049.00,1049.00,2,2,4.00
10/27/2004,21:40,1049.25,1049.25,1049.25,1049.25,21,0,21.00
10/27/2004,21:41,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/27/2004,21:42,1049.25,1049.25,1049.25,1049.25,2,0,2.00
10/27/2004,21:43,1049.50,1049.50,1049.25,1049.25,2,3,5.00
10/27/2004,21:44,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/27/2004,21:49,1049.25,1049.25,1049.25,1049.25,20,0,20.00
10/27/2004,21:50,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/27/2004,21:52,1049.25,1049.25,1049.25,1049.25,31,0,31.00
10/27/2004,21:53,1049.25,1049.25,1049.25,1049.25,20,0,20.00
10/27/2004,21:56,1049.50,1049.50,1049.50,1049.50,11,0,11.00
10/27/2004,21:57,1049.50,1049.50,1049.50,1049.50,37,0,37.00
10/27/2004,21:59,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/27/2004,22:00,1049.75,1049.75,1049.75,1049.75,7,0,7.00
10/27/2004,22:01,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,22:02,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/27/2004,22:03,1049.50,1049.75,1049.50,1049.75,2,1,3.00
10/27/2004,22:05,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/27/2004,22:06,1049.75,1049.75,1049.75,1049.75,4,0,4.00
10/27/2004,22:07,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/27/2004,22:08,1050.00,1050.00,1050.00,1050.00,28,0,28.00
10/27/2004,22:10,1050.00,1050.00,1050.00,1050.00,5,0,5.00
10/27/2004,22:12,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/27/2004,22:25,1050.00,1050.00,1050.00,1050.00,58,0,58.00
10/27/2004,22:26,1050.00,1050.00,1049.75,1049.75,2,1,3.00
10/27/2004,22:27,1050.00,1050.00,1050.00,1050.00,8,0,8.00
10/27/2004,22:31,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/27/2004,22:32,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/27/2004,22:33,1049.75,1049.75,1049.75,1049.75,0,5,5.00
10/27/2004,22:40,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/27/2004,22:45,1050.00,1050.00,1050.00,1050.00,44,0,44.00
10/27/2004,22:46,1050.00,1050.00,1050.00,1050.00,5,0,5.00
10/27/2004,22:47,1050.00,1050.00,1050.00,1050.00,41,0,41.00
10/27/2004,22:49,1050.00,1050.00,1050.00,1050.00,3,0,3.00
10/27/2004,22:50,1050.00,1050.00,1050.00,1050.00,23,0,23.00
10/27/2004,22:51,1050.00,1050.00,1050.00,1050.00,16,0,16.00
10/27/2004,22:52,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/27/2004,22:53,1050.25,1050.25,1050.25,1050.25,101,0,101.00
10/27/2004,22:54,1050.25,1050.25,1050.25,1050.25,42,0,42.00
10/27/2004,22:55,1050.25,1050.25,1050.25,1050.25,7,0,7.00
10/27/2004,22:57,1050.25,1050.25,1050.25,1050.25,5,0,5.00
10/27/2004,22:58,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/27/2004,22:59,1050.50,1050.50,1050.25,1050.25,19,1,20.00
10/27/2004,23:01,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:02,1050.25,1050.25,1050.25,1050.25,0,6,6.00
10/27/2004,23:03,1050.50,1050.50,1050.25,1050.25,1,1,2.00
10/27/2004,23:04,1050.25,1050.25,1050.25,1050.25,0,2,2.00
10/27/2004,23:05,1050.25,1050.25,1050.25,1050.25,0,3,3.00
10/27/2004,23:06,1050.25,1050.50,1050.25,1050.50,5,5,10.00
10/27/2004,23:08,1050.50,1050.50,1050.25,1050.25,1,1,2.00
10/27/2004,23:09,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:10,1050.25,1050.25,1050.25,1050.25,0,4,4.00
10/27/2004,23:12,1050.50,1050.50,1050.25,1050.25,10,1,11.00
10/27/2004,23:13,1050.25,1050.50,1050.25,1050.50,2,1,3.00
10/27/2004,23:14,1050.25,1050.25,1050.25,1050.25,0,3,3.00
10/27/2004,23:15,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:21,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:22,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:23,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:24,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:26,1050.50,1050.50,1050.50,1050.50,2,0,2.00
10/27/2004,23:27,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:30,1050.25,1050.25,1050.25,1050.25,0,3,3.00
10/27/2004,23:31,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:32,1050.25,1050.25,1050.25,1050.25,0,2,2.00
10/27/2004,23:38,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:40,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/27/2004,23:43,1050.25,1050.25,1050.25,1050.25,0,3,3.00
10/27/2004,23:44,1050.50,1050.50,1050.50,1050.50,1,0,1.00
10/27/2004,23:46,1050.50,1050.50,1050.50,1050.50,50,0,50.00
10/27/2004,23:47,1050.50,1050.50,1050.50,1050.50,11,0,11.00
10/27/2004,23:48,1050.50,1050.50,1050.25,1050.25,5,2,7.00
10/27/2004,23:50,1050.50,1050.50,1050.50,1050.50,1,0,1.00
10/27/2004,23:52,1050.50,1050.50,1050.50,1050.50,2,0,2.00
10/27/2004,23:53,1050.50,1050.50,1050.50,1050.50,89,0,89.00
10/27/2004,23:54,1050.50,1050.75,1050.50,1050.50,13,1,14.00
10/27/2004,23:55,1050.75,1050.75,1050.75,1050.75,13,0,13.00
10/27/2004,23:56,1050.75,1050.75,1050.75,1050.75,82,0,82.00
10/27/2004,23:57,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/27/2004,23:58,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/27/2004,23:59,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/28/2004,00:00,1051.00,1051.00,1051.00,1051.00,17,0,17.00
10/28/2004,00:03,1050.75,1050.75,1050.75,1050.75,0,4,4.00
10/28/2004,00:04,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,00:05,1050.75,1051.00,1050.75,1051.00,2,3,5.00
10/28/2004,00:06,1051.00,1051.00,1050.75,1050.75,2,1,3.00
10/28/2004,00:12,1051.00,1051.00,1051.00,1051.00,21,0,21.00
10/28/2004,00:14,1050.75,1050.75,1050.75,1050.75,0,8,8.00
10/28/2004,00:15,1051.00,1051.00,1051.00,1051.00,2,0,2.00
10/28/2004,00:18,1051.00,1051.00,1051.00,1051.00,61,0,61.00
10/28/2004,00:20,1051.25,1051.25,1051.25,1051.25,14,0,14.00
10/28/2004,00:22,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/28/2004,00:23,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/28/2004,00:24,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/28/2004,00:25,1051.00,1051.00,1051.00,1051.00,0,18,18.00
10/28/2004,00:26,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/28/2004,00:28,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/28/2004,00:31,1051.25,1051.25,1051.00,1051.00,1,1,2.00
10/28/2004,00:32,1051.00,1051.00,1051.00,1051.00,0,11,11.00
10/28/2004,00:33,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/28/2004,00:34,1051.00,1051.25,1051.00,1051.25,101,1,102.00
10/28/2004,00:36,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/28/2004,00:39,1051.25,1051.25,1051.25,1051.25,2,0,2.00
10/28/2004,00:44,1051.00,1051.00,1051.00,1051.00,0,8,8.00
10/28/2004,00:45,1051.00,1051.00,1051.00,1051.00,0,8,8.00
10/28/2004,00:46,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/28/2004,00:50,1051.00,1051.00,1051.00,1051.00,0,1,1.00
10/28/2004,00:51,1051.00,1051.00,1050.75,1050.75,0,21,21.00
10/28/2004,00:55,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,00:59,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,01:00,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,01:01,1051.00,1051.00,1051.00,1051.00,20,0,20.00
10/28/2004,01:02,1051.00,1051.00,1051.00,1051.00,8,0,8.00
10/28/2004,01:03,1051.00,1051.00,1051.00,1051.00,8,0,8.00
10/28/2004,01:04,1051.00,1051.75,1051.00,1051.50,184,1,185.00
10/28/2004,01:05,1051.50,1051.75,1051.50,1051.75,21,1,22.00
10/28/2004,01:06,1051.75,1051.75,1051.50,1051.75,20,5,25.00
10/28/2004,01:07,1052.00,1052.00,1052.00,1052.00,20,0,20.00
10/28/2004,01:08,1051.75,1051.75,1051.75,1051.75,0,152,152.00
10/28/2004,01:09,1051.75,1052.00,1051.75,1052.00,2,3,5.00
10/28/2004,01:10,1052.00,1052.00,1051.75,1051.75,1,44,45.00
10/28/2004,01:11,1051.75,1051.75,1051.75,1051.75,0,12,12.00
10/28/2004,01:12,1051.75,1051.75,1051.75,1051.75,0,2,2.00
10/28/2004,01:13,1051.75,1051.75,1051.75,1051.75,0,8,8.00
10/28/2004,01:14,1051.75,1051.75,1051.50,1051.50,0,3,3.00
10/28/2004,01:15,1051.50,1051.50,1051.50,1051.50,0,16,16.00
10/28/2004,01:16,1051.75,1051.75,1051.75,1051.75,2,0,2.00
10/28/2004,01:17,1051.50,1051.50,1051.50,1051.50,0,15,15.00
10/28/2004,01:18,1051.50,1051.50,1051.25,1051.25,0,12,12.00
10/28/2004,01:19,1051.25,1051.25,1051.25,1051.25,0,17,17.00
10/28/2004,01:21,1051.25,1051.25,1051.25,1051.25,0,1,1.00
10/28/2004,01:22,1051.25,1051.25,1051.25,1051.25,0,17,17.00
10/28/2004,01:23,1051.25,1051.25,1051.25,1051.25,0,6,6.00
10/28/2004,01:24,1051.25,1051.25,1051.25,1051.25,0,5,5.00
10/28/2004,01:25,1051.25,1051.25,1051.25,1051.25,0,1,1.00
10/28/2004,01:26,1051.25,1051.25,1051.25,1051.25,0,2,2.00
10/28/2004,01:27,1051.25,1051.25,1051.25,1051.25,0,2,2.00
10/28/2004,01:28,1051.25,1051.25,1051.25,1051.25,0,20,20.00
10/28/2004,01:31,1051.00,1051.00,1051.00,1051.00,0,11,11.00
10/28/2004,01:32,1051.25,1051.25,1050.75,1050.75,2,78,80.00
10/28/2004,01:33,1050.75,1050.75,1050.75,1050.75,0,4,4.00
10/28/2004,01:34,1050.75,1050.75,1050.50,1050.50,0,2,2.00
10/28/2004,01:36,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/28/2004,01:37,1050.50,1050.50,1050.50,1050.50,0,3,3.00
10/28/2004,01:38,1050.75,1050.75,1050.50,1050.75,25,3,28.00
10/28/2004,01:39,1050.75,1050.75,1050.75,1050.75,3,0,3.00
10/28/2004,01:40,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/28/2004,01:41,1050.75,1050.75,1050.50,1050.50,2,50,52.00
10/28/2004,01:42,1050.50,1050.50,1050.50,1050.50,0,41,41.00
10/28/2004,01:43,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/28/2004,01:44,1050.50,1050.50,1050.50,1050.50,0,13,13.00
10/28/2004,01:46,1050.50,1050.50,1050.50,1050.50,0,12,12.00
10/28/2004,01:47,1050.50,1050.50,1050.50,1050.50,0,3,3.00
10/28/2004,01:48,1050.75,1050.75,1050.75,1050.75,1,0,1.00
10/28/2004,01:49,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/28/2004,01:50,1050.50,1050.50,1050.50,1050.50,0,1,1.00
10/28/2004,01:52,1050.25,1050.25,1050.25,1050.25,0,32,32.00
10/28/2004,01:53,1050.25,1050.25,1050.25,1050.25,0,30,30.00
10/28/2004,01:54,1050.25,1050.25,1050.25,1050.25,0,9,9.00
10/28/2004,01:55,1050.25,1050.25,1050.25,1050.25,0,11,11.00
10/28/2004,01:56,1050.25,1050.25,1050.25,1050.25,0,3,3.00
10/28/2004,01:58,1050.50,1050.50,1050.50,1050.50,4,0,4.00
10/28/2004,01:59,1050.50,1050.50,1050.50,1050.50,9,0,9.00
10/28/2004,02:00,1050.50,1050.50,1050.50,1050.50,3,0,3.00
10/28/2004,02:01,1050.50,1050.50,1050.25,1050.25,11,30,41.00
10/28/2004,02:02,1050.25,1050.25,1050.25,1050.25,0,28,28.00
10/28/2004,02:03,1050.50,1050.50,1050.25,1050.50,33,25,58.00
10/28/2004,02:04,1050.50,1050.50,1050.25,1050.25,16,52,68.00
10/28/2004,02:05,1050.25,1050.25,1050.25,1050.25,0,7,7.00
10/28/2004,02:06,1050.25,1050.50,1050.25,1050.50,24,35,59.00
10/28/2004,02:07,1050.50,1050.50,1050.50,1050.50,3,0,3.00
10/28/2004,02:08,1050.25,1050.25,1050.25,1050.25,0,12,12.00
10/28/2004,02:09,1050.50,1050.50,1050.50,1050.50,20,0,20.00
10/28/2004,02:10,1050.75,1051.00,1050.50,1050.75,135,15,150.00
10/28/2004,02:11,1050.75,1050.75,1050.50,1050.50,0,85,85.00
10/28/2004,02:13,1050.75,1050.75,1050.50,1050.50,4,1,5.00
10/28/2004,02:14,1050.75,1050.75,1050.50,1050.50,1,3,4.00
10/28/2004,02:15,1050.75,1050.75,1050.50,1050.75,30,12,42.00
10/28/2004,02:17,1050.75,1050.75,1050.75,1050.75,13,0,13.00
10/28/2004,02:18,1050.75,1051.00,1050.75,1050.75,4,5,9.00
10/28/2004,02:19,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,02:21,1051.00,1051.25,1050.75,1051.00,225,44,269.00
10/28/2004,02:22,1051.00,1051.00,1050.75,1050.75,34,2,36.00
10/28/2004,02:23,1050.75,1050.75,1050.75,1050.75,0,39,39.00
10/28/2004,02:24,1050.75,1050.75,1050.75,1050.75,0,27,27.00
10/28/2004,02:25,1051.00,1051.25,1051.00,1051.00,43,2,45.00
10/28/2004,02:26,1051.25,1051.25,1051.00,1051.00,135,6,141.00
10/28/2004,02:27,1050.75,1050.75,1050.50,1050.50,0,102,102.00
10/28/2004,02:28,1050.50,1050.50,1050.50,1050.50,0,14,14.00
10/28/2004,02:29,1050.50,1050.50,1050.50,1050.50,0,11,11.00
10/28/2004,02:30,1050.50,1050.50,1050.50,1050.50,0,132,132.00
10/28/2004,02:31,1050.25,1050.50,1050.25,1050.25,10,18,28.00
10/28/2004,02:32,1050.25,1050.50,1050.25,1050.50,118,6,124.00
10/28/2004,02:33,1050.50,1050.50,1050.50,1050.50,5,0,5.00
10/28/2004,02:34,1050.75,1050.75,1050.75,1050.75,51,0,51.00
10/28/2004,02:35,1050.75,1050.75,1050.75,1050.75,12,0,12.00
10/28/2004,02:36,1050.50,1050.50,1050.50,1050.50,0,43,43.00
10/28/2004,02:37,1050.25,1050.25,1050.25,1050.25,0,100,100.00
10/28/2004,02:39,1050.25,1050.50,1050.25,1050.25,1,18,19.00
10/28/2004,02:40,1050.50,1050.50,1050.25,1050.25,4,130,134.00
10/28/2004,02:41,1050.25,1050.25,1050.25,1050.25,0,8,8.00
10/28/2004,02:42,1050.25,1050.25,1050.00,1050.00,0,3,3.00
10/28/2004,02:44,1050.25,1050.25,1050.25,1050.25,63,0,63.00
10/28/2004,02:45,1050.50,1050.50,1050.50,1050.50,39,0,39.00
10/28/2004,02:46,1050.75,1050.75,1050.75,1050.75,64,0,64.00
10/28/2004,02:47,1050.75,1050.75,1050.75,1050.75,3,0,3.00
10/28/2004,02:48,1050.75,1050.75,1050.75,1050.75,60,0,60.00
10/28/2004,02:49,1050.75,1050.75,1050.75,1050.75,62,0,62.00
10/28/2004,02:50,1050.75,1050.75,1050.75,1050.75,47,0,47.00
10/28/2004,02:51,1050.75,1051.00,1050.75,1050.75,39,6,45.00
10/28/2004,02:52,1051.00,1051.00,1051.00,1051.00,125,0,125.00
10/28/2004,02:53,1051.00,1051.25,1051.00,1051.25,127,0,127.00
10/28/2004,02:54,1051.25,1051.25,1051.00,1051.00,7,15,22.00
10/28/2004,02:55,1051.00,1051.00,1050.75,1051.00,10,32,42.00
10/28/2004,02:56,1051.00,1051.00,1051.00,1051.00,2,0,2.00
10/28/2004,02:57,1051.00,1051.25,1051.00,1051.25,43,5,48.00
10/28/2004,02:58,1051.25,1051.50,1051.25,1051.50,135,5,140.00
10/28/2004,02:59,1051.50,1051.50,1051.25,1051.25,1,3,4.00
10/28/2004,03:00,1051.25,1051.50,1051.25,1051.50,163,4,167.00
10/28/2004,03:01,1051.50,1051.75,1051.50,1051.75,112,0,112.00
10/28/2004,03:02,1051.75,1052.00,1051.75,1051.75,22,149,171.00
10/28/2004,03:03,1051.75,1051.75,1051.75,1051.75,0,50,50.00
10/28/2004,03:04,1051.50,1051.75,1051.50,1051.75,16,1,17.00
10/28/2004,03:05,1052.00,1052.25,1051.75,1052.00,94,38,132.00
10/28/2004,03:06,1052.25,1052.25,1051.75,1052.25,64,22,86.00
10/28/2004,03:07,1052.25,1052.25,1052.00,1052.00,2,103,105.00
10/28/2004,03:08,1051.75,1051.75,1051.75,1051.75,0,1,1.00
10/28/2004,03:10,1051.75,1052.00,1051.75,1052.00,10,55,65.00
10/28/2004,03:11,1052.00,1052.00,1052.00,1052.00,73,0,73.00
10/28/2004,03:12,1052.00,1052.00,1052.00,1052.00,58,0,58.00
10/28/2004,03:13,1052.00,1052.25,1051.75,1052.00,24,1,25.00
10/28/2004,03:14,1052.00,1052.25,1052.00,1052.00,110,4,114.00
10/28/2004,03:15,1052.00,1052.00,1052.00,1052.00,0,88,88.00
10/28/2004,03:16,1052.25,1052.25,1052.00,1052.25,3,4,7.00
10/28/2004,03:17,1052.00,1052.00,1052.00,1052.00,0,21,21.00
10/28/2004,03:18,1052.00,1052.00,1052.00,1052.00,0,3,3.00
10/28/2004,03:19,1051.75,1051.75,1051.75,1051.75,0,167,167.00
10/28/2004,03:20,1051.75,1051.75,1051.75,1051.75,0,55,55.00
10/28/2004,03:21,1051.75,1051.75,1051.75,1051.75,0,3,3.00
10/28/2004,03:22,1051.75,1051.75,1051.50,1051.75,5,13,18.00
10/28/2004,03:24,1051.50,1051.50,1051.25,1051.50,25,52,77.00
10/28/2004,03:25,1051.50,1051.75,1051.50,1051.75,66,0,66.00
10/28/2004,03:26,1051.75,1052.00,1051.75,1052.00,36,0,36.00
10/28/2004,03:27,1051.75,1051.75,1051.75,1051.75,0,45,45.00
10/28/2004,03:28,1051.50,1051.50,1051.50,1051.50,0,53,53.00
10/28/2004,03:29,1051.75,1051.75,1051.75,1051.75,15,0,15.00
10/28/2004,03:30,1051.75,1051.75,1051.75,1051.75,44,0,44.00
10/28/2004,03:31,1051.50,1051.50,1051.50,1051.50,0,17,17.00
10/28/2004,03:32,1051.75,1051.75,1051.75,1051.75,73,0,73.00
10/28/2004,03:33,1051.75,1051.75,1051.50,1051.50,18,45,63.00
10/28/2004,03:34,1051.50,1051.75,1051.50,1051.50,2,32,34.00
10/28/2004,03:35,1051.25,1051.50,1051.25,1051.25,8,2,10.00
10/28/2004,03:36,1051.25,1051.25,1051.25,1051.25,0,2,2.00
10/28/2004,03:37,1051.25,1051.25,1051.25,1051.25,0,8,8.00
10/28/2004,03:38,1051.25,1051.25,1051.25,1051.25,0,10,10.00
10/28/2004,03:39,1051.25,1051.25,1051.25,1051.25,0,1,1.00
10/28/2004,03:40,1051.25,1051.25,1051.25,1051.25,0,1,1.00
10/28/2004,03:41,1051.25,1051.25,1051.25,1051.25,0,73,73.00
10/28/2004,03:42,1051.00,1051.25,1051.00,1051.25,1,1,2.00
10/28/2004,03:44,1051.25,1051.25,1051.00,1051.25,41,10,51.00
10/28/2004,03:45,1051.25,1051.25,1051.00,1051.25,46,1,47.00
10/28/2004,03:46,1051.25,1051.25,1050.75,1051.00,19,33,52.00
10/28/2004,03:47,1051.00,1051.25,1051.00,1051.00,21,15,36.00
10/28/2004,03:48,1051.00,1051.00,1050.75,1050.75,0,8,8.00
10/28/2004,03:49,1051.00,1051.00,1051.00,1051.00,59,0,59.00
10/28/2004,03:50,1051.00,1051.00,1051.00,1051.00,32,0,32.00
10/28/2004,03:51,1051.00,1051.25,1051.00,1051.25,26,0,26.00
10/28/2004,03:52,1051.00,1051.00,1051.00,1051.00,0,52,52.00
10/28/2004,03:53,1051.00,1051.00,1050.75,1050.75,0,225,225.00
10/28/2004,03:54,1050.75,1051.00,1050.75,1051.00,2,20,22.00
10/28/2004,03:55,1051.00,1051.00,1051.00,1051.00,19,0,19.00
10/28/2004,03:56,1051.00,1051.00,1051.00,1051.00,4,0,4.00
10/28/2004,03:57,1051.00,1051.00,1050.75,1050.75,4,8,12.00
10/28/2004,04:00,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,04:01,1050.75,1050.75,1050.75,1050.75,0,20,20.00
10/28/2004,04:02,1050.75,1050.75,1050.50,1050.75,6,62,68.00
10/28/2004,04:03,1051.00,1051.00,1051.00,1051.00,39,0,39.00
10/28/2004,04:04,1051.00,1051.25,1051.00,1051.00,15,2,17.00
10/28/2004,04:05,1051.25,1051.25,1051.00,1051.00,7,14,21.00
10/28/2004,04:07,1050.75,1050.75,1050.50,1050.50,0,35,35.00
10/28/2004,04:08,1050.50,1050.50,1050.50,1050.50,0,25,25.00
10/28/2004,04:09,1050.50,1050.50,1050.50,1050.50,0,53,53.00
10/28/2004,04:10,1050.50,1050.50,1050.50,1050.50,0,9,9.00
10/28/2004,04:11,1050.50,1050.50,1050.50,1050.50,0,39,39.00
10/28/2004,04:14,1050.75,1051.00,1050.75,1051.00,59,0,59.00
10/28/2004,04:15,1050.75,1050.75,1050.75,1050.75,0,10,10.00
10/28/2004,04:16,1051.00,1051.00,1051.00,1051.00,12,0,12.00
10/28/2004,04:17,1051.00,1051.25,1051.00,1051.25,11,0,11.00
10/28/2004,04:18,1051.25,1051.25,1051.00,1051.00,1,35,36.00
10/28/2004,04:19,1051.00,1051.00,1050.75,1050.75,0,7,7.00
10/28/2004,04:20,1051.00,1051.00,1051.00,1051.00,15,0,15.00
10/28/2004,04:21,1051.00,1051.00,1051.00,1051.00,6,0,6.00
10/28/2004,04:22,1051.00,1051.00,1051.00,1051.00,10,0,10.00
10/28/2004,04:23,1050.75,1050.75,1050.50,1050.50,0,32,32.00
10/28/2004,04:24,1050.50,1050.75,1050.50,1050.75,3,1,4.00
10/28/2004,04:25,1050.50,1050.75,1050.50,1050.75,3,1,4.00
10/28/2004,04:26,1050.75,1050.75,1050.75,1050.75,25,0,25.00
10/28/2004,04:27,1050.75,1050.75,1050.75,1050.75,8,0,8.00
10/28/2004,04:28,1050.75,1051.00,1050.75,1051.00,63,0,63.00
10/28/2004,04:29,1051.00,1051.00,1051.00,1051.00,16,0,16.00
10/28/2004,04:30,1051.00,1051.00,1051.00,1051.00,46,0,46.00
10/28/2004,04:31,1051.00,1051.00,1051.00,1051.00,2,0,2.00
10/28/2004,04:32,1051.00,1051.00,1050.75,1050.75,2,3,5.00
10/28/2004,04:33,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,04:34,1050.75,1050.75,1050.75,1050.75,0,100,100.00
10/28/2004,04:35,1050.75,1050.75,1050.75,1050.75,0,12,12.00
10/28/2004,04:36,1050.75,1050.75,1050.75,1050.75,0,38,38.00
10/28/2004,04:37,1050.75,1050.75,1050.75,1050.75,0,12,12.00
10/28/2004,04:38,1050.75,1050.75,1050.75,1050.75,0,2,2.00
10/28/2004,04:39,1050.75,1051.00,1050.75,1051.00,30,2,32.00
10/28/2004,04:40,1051.00,1051.00,1050.75,1050.75,34,4,38.00
10/28/2004,04:41,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,04:42,1051.00,1051.00,1051.00,1051.00,19,0,19.00
10/28/2004,04:43,1051.00,1051.25,1051.00,1051.25,4,0,4.00
10/28/2004,04:44,1051.25,1051.25,1051.25,1051.25,45,0,45.00
10/28/2004,04:45,1051.25,1051.25,1051.00,1051.00,1,35,36.00
10/28/2004,04:46,1051.00,1051.00,1051.00,1051.00,0,3,3.00
10/28/2004,04:47,1051.00,1051.00,1051.00,1051.00,0,2,2.00
10/28/2004,04:48,1050.75,1050.75,1050.75,1050.75,0,1,1.00
10/28/2004,04:49,1051.00,1051.00,1050.75,1050.75,5,2,7.00
10/28/2004,04:50,1051.00,1051.00,1051.00,1051.00,7,0,7.00
10/28/2004,04:51,1051.00,1051.00,1051.00,1051.00,1,0,1.00
10/28/2004,04:52,1051.00,1051.00,1051.00,1051.00,15,0,15.00
10/28/2004,04:53,1051.00,1051.00,1051.00,1051.00,1,0,1.00
10/28/2004,04:54,1051.00,1051.00,1051.00,1051.00,1,0,1.00
10/28/2004,04:55,1051.00,1051.00,1051.00,1051.00,5,0,5.00
10/28/2004,04:56,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/28/2004,04:57,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/28/2004,04:58,1051.00,1051.00,1050.75,1050.75,0,54,54.00
10/28/2004,04:59,1051.00,1051.00,1051.00,1051.00,1,0,1.00
10/28/2004,05:00,1050.75,1051.00,1050.50,1050.50,11,40,51.00
10/28/2004,05:01,1050.75,1051.00,1050.75,1051.00,65,0,65.00
10/28/2004,05:02,1051.00,1051.25,1051.00,1051.25,146,0,146.00
10/28/2004,05:03,1051.25,1051.25,1051.00,1051.00,28,6,34.00
10/28/2004,05:04,1051.00,1051.25,1051.00,1051.25,39,5,44.00
10/28/2004,05:05,1051.00,1051.00,1051.00,1051.00,0,16,16.00
10/28/2004,05:06,1050.75,1050.75,1050.75,1050.75,0,111,111.00
10/28/2004,05:07,1050.75,1051.25,1050.75,1051.25,105,7,112.00
10/28/2004,05:08,1051.00,1051.00,1051.00,1051.00,0,106,106.00
10/28/2004,05:09,1051.00,1051.00,1051.00,1051.00,0,17,17.00
10/28/2004,05:10,1051.25,1051.25,1051.00,1051.00,21,10,31.00
10/28/2004,05:11,1051.00,1051.50,1051.00,1051.25,103,7,110.00
10/28/2004,05:12,1051.25,1051.25,1051.25,1051.25,0,7,7.00
10/28/2004,05:13,1051.25,1051.50,1051.25,1051.25,2,3,5.00
10/28/2004,05:14,1051.25,1051.25,1051.25,1051.25,0,3,3.00
10/28/2004,05:15,1051.50,1051.50,1051.25,1051.25,35,1,36.00
10/28/2004,05:16,1051.25,1051.25,1051.25,1051.25,0,33,33.00
10/28/2004,05:18,1051.00,1051.25,1051.00,1051.25,115,3,118.00
10/28/2004,05:19,1051.25,1051.25,1051.25,1051.25,4,0,4.00
10/28/2004,05:20,1051.25,1051.25,1051.25,1051.25,8,0,8.00
10/28/2004,05:21,1051.00,1051.50,1051.00,1051.25,35,3,38.00
10/28/2004,05:22,1051.25,1051.25,1051.25,1051.25,3,0,3.00
10/28/2004,05:23,1051.25,1051.25,1051.25,1051.25,4,0,4.00
10/28/2004,05:24,1051.25,1051.25,1051.25,1051.25,6,0,6.00
10/28/2004,05:27,1051.00,1051.25,1051.00,1051.25,22,53,75.00
10/28/2004,05:28,1051.25,1051.25,1051.25,1051.25,1,0,1.00
10/28/2004,05:30,1051.00,1051.00,1050.75,1050.75,0,202,202.00
10/28/2004,05:31,1050.50,1050.50,1048.75,1049.25,275,1281,1556.00
10/28/2004,05:32,1049.25,1049.75,1049.25,1049.75,109,77,186.00
10/28/2004,05:33,1050.00,1050.00,1049.75,1050.00,58,155,213.00
10/28/2004,05:34,1050.00,1050.00,1049.25,1049.25,50,351,401.00
10/28/2004,05:35,1049.25,1049.25,1049.00,1049.00,0,48,48.00
10/28/2004,05:36,1049.00,1049.25,1049.00,1049.00,5,98,103.00
10/28/2004,05:37,1049.00,1049.25,1048.75,1048.75,51,224,275.00
10/28/2004,05:38,1048.50,1048.50,1047.75,1048.00,116,1153,1269.00
10/28/2004,05:39,1048.00,1048.00,1047.75,1048.00,63,19,82.00
10/28/2004,05:40,1047.75,1048.00,1047.50,1047.50,149,510,659.00
10/28/2004,05:41,1047.50,1047.75,1047.50,1047.50,34,37,71.00
10/28/2004,05:42,1047.25,1047.50,1047.25,1047.25,68,227,295.00
10/28/2004,05:43,1047.50,1048.00,1047.25,1048.00,247,105,352.00
10/28/2004,05:44,1048.00,1048.25,1047.75,1048.25,463,80,543.00
10/28/2004,05:45,1048.25,1048.50,1047.75,1048.00,178,252,430.00
10/28/2004,05:46,1048.00,1048.25,1047.75,1048.25,181,141,322.00
10/28/2004,05:47,1048.25,1048.50,1048.00,1048.00,24,247,271.00
10/28/2004,05:48,1048.25,1048.50,1048.00,1048.25,50,4,54.00
10/28/2004,05:49,1048.25,1049.25,1048.25,1049.25,207,48,255.00
10/28/2004,05:50,1049.25,1049.50,1049.25,1049.25,93,48,141.00
10/28/2004,05:51,1049.00,1049.25,1048.75,1049.25,23,26,49.00
10/28/2004,05:52,1049.00,1049.25,1049.00,1049.00,26,6,32.00
10/28/2004,05:53,1049.00,1049.25,1049.00,1049.25,60,59,119.00
10/28/2004,05:54,1049.50,1050.00,1049.50,1049.75,186,14,200.00
10/28/2004,05:55,1049.75,1049.75,1049.50,1049.75,5,32,37.00
10/28/2004,05:56,1049.75,1050.00,1049.50,1050.00,40,5,45.00
10/28/2004,05:57,1049.75,1049.75,1049.75,1049.75,0,19,19.00
10/28/2004,05:58,1049.75,1050.00,1049.75,1049.75,2,5,7.00
10/28/2004,05:59,1049.50,1049.50,1049.25,1049.50,23,19,42.00
10/28/2004,06:00,1049.50,1049.50,1049.00,1049.00,20,131,151.00
10/28/2004,06:01,1048.75,1049.25,1048.75,1049.25,102,1,103.00
10/28/2004,06:02,1049.25,1049.25,1049.25,1049.25,52,0,52.00
10/28/2004,06:03,1049.25,1049.50,1049.00,1049.00,7,119,126.00
10/28/2004,06:04,1049.00,1049.25,1049.00,1049.25,2,11,13.00
10/28/2004,06:05,1049.00,1049.25,1048.75,1049.00,108,159,267.00
10/28/2004,06:06,1049.00,1049.00,1048.25,1048.75,267,111,378.00
10/28/2004,06:07,1049.00,1049.25,1048.75,1049.25,147,82,229.00
10/28/2004,06:08,1049.25,1049.50,1049.25,1049.50,83,5,88.00
10/28/2004,06:09,1049.25,1049.25,1049.25,1049.25,0,252,252.00
10/28/2004,06:10,1049.25,1049.50,1049.25,1049.50,67,28,95.00
10/28/2004,06:11,1049.50,1049.50,1049.50,1049.50,9,0,9.00
10/28/2004,06:12,1049.25,1049.50,1049.25,1049.50,25,8,33.00
10/28/2004,06:13,1049.50,1049.75,1049.50,1049.75,23,0,23.00
10/28/2004,06:14,1049.75,1049.75,1049.25,1049.25,1,19,20.00
10/28/2004,06:15,1049.25,1049.25,1049.25,1049.25,0,48,48.00
10/28/2004,06:16,1049.25,1049.25,1049.25,1049.25,0,25,25.00
10/28/2004,06:17,1049.00,1049.00,1048.25,1048.50,1,334,335.00
10/28/2004,06:18,1048.50,1048.75,1048.50,1048.50,95,10,105.00
10/28/2004,06:19,1048.50,1048.50,1048.50,1048.50,0,44,44.00
10/28/2004,06:20,1048.50,1048.50,1048.25,1048.25,169,215,384.00
10/28/2004,06:21,1048.00,1048.00,1048.00,1048.00,0,238,238.00
10/28/2004,06:22,1048.25,1048.25,1047.25,1047.50,52,445,497.00
10/28/2004,06:23,1047.50,1047.75,1047.25,1047.50,95,111,206.00
10/28/2004,06:24,1047.50,1047.50,1047.00,1047.25,29,338,367.00
10/28/2004,06:25,1047.25,1047.75,1047.00,1047.50,94,124,218.00
10/28/2004,06:26,1047.50,1047.75,1047.50,1047.75,6,28,34.00
10/28/2004,06:27,1047.75,1047.75,1047.50,1047.50,2,251,253.00
10/28/2004,06:28,1047.50,1047.50,1047.25,1047.25,0,135,135.00
10/28/2004,06:29,1047.25,1047.50,1046.75,1047.00,281,456,737.00
10/28/2004,06:30,1047.25,1047.75,1047.00,1047.50,149,450,599.00
10/28/2004,06:31,1047.50,1047.50,1047.25,1047.50,222,70,292.00
10/28/2004,06:32,1047.50,1047.50,1047.25,1047.50,68,1,69.00
10/28/2004,06:33,1047.75,1047.75,1047.50,1047.50,5,21,26.00
10/28/2004,06:34,1047.50,1047.75,1047.25,1047.25,24,154,178.00
10/28/2004,06:35,1047.25,1047.25,1047.25,1047.25,0,45,45.00
10/28/2004,06:36,1047.25,1047.25,1047.00,1047.00,2,134,136.00
10/28/2004,06:37,1047.00,1047.00,1046.50,1046.50,14,446,460.00
10/28/2004,06:38,1046.50,1046.50,1046.25,1046.50,337,105,442.00
10/28/2004,06:39,1046.50,1046.75,1046.25,1046.75,250,140,390.00
10/28/2004,06:40,1046.75,1046.75,1045.75,1046.25,286,1208,1494.00
10/28/2004,06:41,1046.25,1046.25,1045.75,1046.00,29,377,406.00
10/28/2004,06:42,1046.00,1046.00,1046.00,1046.00,29,0,29.00
10/28/2004,06:43,1046.00,1046.00,1045.75,1046.00,83,3,86.00
10/28/2004,06:44,1046.00,1046.25,1045.75,1046.25,266,91,357.00
10/28/2004,06:45,1046.00,1046.25,1045.75,1046.00,50,207,257.00
10/28/2004,06:46,1046.00,1046.25,1046.00,1046.00,301,177,478.00
10/28/2004,06:47,1046.00,1046.00,1045.75,1045.75,0,448,448.00
10/28/2004,06:48,1046.00,1046.25,1046.00,1046.25,143,0,143.00
10/28/2004,06:49,1046.25,1046.25,1046.00,1046.00,2,291,293.00
10/28/2004,06:50,1046.25,1046.25,1046.25,1046.25,54,0,54.00
10/28/2004,06:51,1046.25,1046.25,1046.00,1046.25,126,1,127.00
10/28/2004,06:52,1046.50,1046.75,1046.50,1046.75,95,0,95.00
10/28/2004,06:53,1046.75,1047.00,1046.75,1047.00,221,0,221.00
10/28/2004,06:54,1047.00,1047.25,1046.75,1047.00,251,76,327.00
10/28/2004,06:55,1047.25,1047.25,1046.50,1046.50,27,173,200.00
10/28/2004,06:56,1046.75,1047.00,1046.75,1047.00,143,5,148.00
10/28/2004,06:57,1047.00,1047.25,1047.00,1047.25,173,0,173.00
10/28/2004,06:58,1047.50,1047.75,1047.50,1047.50,438,104,542.00
10/28/2004,06:59,1047.50,1047.50,1047.50,1047.50,0,273,273.00
10/28/2004,07:00,1047.25,1047.50,1047.25,1047.50,31,2,33.00
10/28/2004,07:01,1047.25,1047.75,1047.25,1047.25,20,140,160.00
10/28/2004,07:02,1047.25,1047.50,1047.00,1047.00,5,62,67.00
10/28/2004,07:03,1047.25,1047.25,1047.00,1047.25,39,69,108.00
10/28/2004,07:04,1047.25,1047.25,1047.00,1047.25,209,1,210.00
10/28/2004,07:05,1047.25,1047.25,1047.00,1047.25,94,1,95.00
10/28/2004,07:06,1047.00,1047.25,1047.00,1047.25,5,1,6.00
10/28/2004,07:07,1047.25,1047.50,1047.25,1047.50,77,0,77.00
10/28/2004,07:08,1047.50,1047.50,1047.50,1047.50,62,0,62.00
10/28/2004,07:09,1047.25,1047.25,1047.00,1047.00,14,257,271.00
10/28/2004,07:10,1047.00,1047.00,1046.75,1046.75,0,89,89.00
10/28/2004,07:11,1047.00,1047.00,1046.75,1046.75,4,8,12.00
10/28/2004,07:12,1047.00,1047.25,1047.00,1047.25,145,50,195.00
10/28/2004,07:13,1047.25,1047.25,1047.00,1047.25,4,4,8.00
10/28/2004,07:14,1047.25,1047.25,1047.25,1047.25,1,0,1.00
10/28/2004,07:15,1047.00,1047.25,1047.00,1047.00,7,33,40.00
10/28/2004,07:16,1047.25,1047.25,1047.00,1047.00,4,21,25.00
10/28/2004,07:17,1047.00,1047.00,1046.75,1047.00,2,29,31.00
10/28/2004,07:18,1046.75,1047.00,1046.75,1047.00,4,30,34.00
10/28/2004,07:19,1047.00,1047.25,1046.75,1047.00,97,12,109.00
10/28/2004,07:20,1047.25,1047.25,1046.75,1046.75,1,165,166.00
10/28/2004,07:21,1047.00,1047.00,1047.00,1047.00,18,0,18.00
10/28/2004,07:22,1047.00,1047.00,1046.75,1046.75,82,146,228.00
10/28/2004,07:23,1046.75,1046.75,1046.50,1046.50,11,59,70.00
10/28/2004,07:24,1046.75,1047.00,1046.75,1047.00,133,0,133.00
10/28/2004,07:25,1047.00,1047.00,1046.75,1047.00,78,10,88.00
10/28/2004,07:26,1047.00,1047.00,1046.75,1047.00,109,1,110.00
10/28/2004,07:27,1047.25,1047.25,1046.75,1047.00,8,153,161.00
10/28/2004,07:28,1046.75,1047.00,1046.75,1046.75,13,5,18.00
10/28/2004,07:29,1046.75,1047.00,1046.75,1047.00,30,1,31.00
10/28/2004,07:30,1047.00,1047.00,1046.75,1046.75,195,113,308.00
10/28/2004,07:31,1046.75,1046.75,1046.00,1046.25,132,512,644.00
10/28/2004,07:32,1046.25,1046.50,1046.00,1046.50,94,91,185.00
10/28/2004,07:33,1046.75,1046.75,1046.00,1046.25,70,480,550.00
10/28/2004,07:34,1046.50,1046.50,1046.25,1046.50,147,36,183.00
10/28/2004,07:35,1046.50,1047.50,1046.50,1047.25,498,11,509.00
10/28/2004,07:36,1047.25,1047.75,1047.25,1047.75,371,43,414.00
10/28/2004,07:37,1047.75,1047.75,1047.50,1047.75,247,111,358.00
10/28/2004,07:38,1048.00,1048.50,1048.00,1048.50,827,68,895.00
10/28/2004,07:39,1048.50,1048.75,1048.00,1048.25,53,409,462.00
10/28/2004,07:40,1048.25,1048.25,1047.75,1048.00,21,149,170.00
10/28/2004,07:41,1048.00,1048.25,1048.00,1048.25,84,0,84.00
10/28/2004,07:42,1048.25,1048.25,1048.00,1048.25,26,10,36.00
10/28/2004,07:43,1048.25,1048.25,1047.75,1048.00,33,66,99.00
10/28/2004,07:44,1048.00,1048.00,1047.75,1047.75,6,56,62.00
10/28/2004,07:45,1047.75,1047.75,1047.50,1047.75,14,38,52.00
10/28/2004,07:46,1047.75,1047.75,1047.75,1047.75,4,0,4.00
10/28/2004,07:47,1047.50,1048.00,1047.50,1047.50,299,231,530.00
10/28/2004,07:48,1047.25,1047.50,1047.25,1047.50,27,6,33.00
10/28/2004,07:49,1047.25,1047.50,1047.25,1047.50,13,5,18.00
10/28/2004,07:50,1047.50,1047.50,1047.00,1047.25,12,283,295.00
10/28/2004,07:51,1047.00,1047.25,1047.00,1047.25,363,1,364.00
10/28/2004,07:52,1047.25,1047.50,1047.25,1047.50,7,0,7.00
10/28/2004,07:53,1047.25,1047.50,1047.25,1047.25,3,113,116.00
10/28/2004,07:54,1047.50,1047.75,1047.50,1047.75,83,61,144.00
10/28/2004,07:55,1047.75,1048.00,1047.75,1048.00,263,72,335.00
10/28/2004,07:56,1047.75,1048.25,1047.75,1048.00,60,9,69.00
10/28/2004,07:57,1048.00,1048.25,1048.00,1048.00,15,209,224.00
10/28/2004,07:58,1048.25,1048.50,1048.00,1048.25,127,14,141.00
10/28/2004,07:59,1048.25,1048.50,1047.75,1047.75,10,232,242.00
10/28/2004,08:00,1047.75,1048.00,1047.50,1048.00,91,131,222.00
10/28/2004,08:01,1047.75,1048.00,1047.75,1047.75,3,79,82.00
10/28/2004,08:02,1047.75,1048.00,1047.75,1047.75,1,284,285.00
10/28/2004,08:03,1047.75,1047.75,1047.50,1047.75,89,101,190.00
10/28/2004,08:04,1047.75,1047.75,1047.75,1047.75,32,0,32.00
10/28/2004,08:05,1047.75,1047.75,1047.75,1047.75,82,0,82.00
10/28/2004,08:06,1048.00,1048.00,1047.75,1048.00,121,3,124.00
10/28/2004,08:07,1048.00,1048.00,1047.75,1048.00,36,21,57.00
10/28/2004,08:08,1048.00,1048.00,1048.00,1048.00,2,0,2.00
10/28/2004,08:09,1048.00,1048.25,1048.00,1048.25,60,4,64.00
10/28/2004,08:10,1048.00,1048.25,1048.00,1048.25,109,88,197.00
10/28/2004,08:11,1048.00,1048.25,1048.00,1048.25,87,1,88.00
10/28/2004,08:12,1048.25,1048.25,1048.00,1048.00,1,25,26.00
10/28/2004,08:13,1048.00,1048.00,1047.75,1048.00,36,160,196.00
10/28/2004,08:14,1048.00,1048.00,1047.75,1047.75,101,103,204.00
10/28/2004,08:15,1048.00,1048.00,1047.75,1048.00,20,11,31.00
10/28/2004,08:16,1048.00,1048.00,1047.75,1047.75,5,3,8.00
10/28/2004,08:17,1048.00,1048.00,1047.75,1047.75,17,52,69.00
10/28/2004,08:18,1048.00,1048.00,1047.50,1047.50,2,50,52.00
10/28/2004,08:19,1047.75,1047.75,1047.50,1047.75,28,18,46.00
10/28/2004,08:20,1048.00,1048.00,1047.75,1047.75,3,2,5.00
10/28/2004,08:21,1047.75,1048.00,1047.75,1048.00,5,8,13.00
10/28/2004,08:22,1048.00,1048.25,1048.00,1048.00,126,45,171.00
10/28/2004,08:23,1048.25,1048.25,1047.75,1048.00,5,34,39.00
10/28/2004,08:24,1048.00,1048.25,1048.00,1048.25,224,74,298.00
10/28/2004,08:25,1048.25,1048.50,1048.00,1048.25,120,2,122.00
10/28/2004,08:26,1048.25,1048.25,1048.00,1048.00,5,39,44.00
10/28/2004,08:27,1048.00,1048.25,1047.75,1047.75,1,323,324.00
10/28/2004,08:28,1047.75,1047.75,1047.75,1047.75,0,171,171.00
10/28/2004,08:29,1047.75,1048.00,1047.75,1048.00,48,37,85.00
10/28/2004,08:30,1047.75,1048.75,1047.75,1048.50,1579,36,1615.00
10/28/2004,08:31,1048.75,1048.75,1047.75,1048.00,1410,2817,4227.00
10/28/2004,08:32,1048.00,1048.00,1047.25,1047.50,1593,1540,3133.00
10/28/2004,08:33,1047.25,1047.50,1047.00,1047.25,141,785,926.00
10/28/2004,08:34,1047.25,1047.50,1047.00,1047.50,1110,1772,2882.00
10/28/2004,08:35,1047.50,1047.75,1047.25,1047.25,1393,992,2385.00
10/28/2004,08:36,1047.25,1047.50,1047.25,1047.50,686,376,1062.00
10/28/2004,08:37,1047.50,1047.50,1046.75,1046.75,585,1682,2267.00
10/28/2004,08:38,1046.75,1047.00,1046.50,1046.75,882,707,1589.00
10/28/2004,08:39,1046.75,1047.00,1046.50,1046.50,275,781,1056.00
10/28/2004,08:40,1046.50,1046.75,1046.00,1046.50,901,1463,2364.00
10/28/2004,08:41,1046.25,1046.75,1046.00,1046.75,1650,1443,3093.00
10/28/2004,08:42,1046.75,1046.75,1046.25,1046.50,444,1239,1683.00
10/28/2004,08:43,1046.50,1047.50,1046.50,1047.50,2495,71,2566.00
10/28/2004,08:44,1047.25,1047.50,1047.00,1047.50,1868,109,1977.00
10/28/2004,08:45,1047.50,1048.00,1047.25,1047.75,1422,621,2043.00
10/28/2004,08:46,1047.75,1047.75,1047.25,1047.50,1244,1542,2786.00
10/28/2004,08:47,1047.50,1047.75,1047.00,1047.50,1180,343,1523.00
10/28/2004,08:48,1047.50,1047.75,1047.25,1047.25,136,1053,1189.00
10/28/2004,08:49,1047.25,1047.50,1046.75,1047.25,538,1214,1752.00
10/28/2004,08:50,1047.25,1047.75,1047.00,1047.75,1090,545,1635.00
10/28/2004,08:51,1047.75,1048.25,1047.50,1048.25,2218,1433,3651.00
10/28/2004,08:52,1048.25,1048.50,1047.75,1048.25,1485,1177,2662.00
10/28/2004,08:53,1048.25,1048.75,1048.00,1048.50,2164,1914,4078.00
10/28/2004,08:54,1048.50,1048.75,1048.00,1048.25,1282,648,1930.00
10/28/2004,08:55,1048.25,1049.00,1048.25,1049.00,3044,589,3633.00
10/28/2004,08:56,1049.00,1049.75,1049.00,1049.00,3986,1384,5370.00
10/28/2004,08:57,1049.25,1049.50,1049.00,1049.25,1581,805,2386.00
10/28/2004,08:58,1049.25,1049.75,1049.00,1049.25,1273,1447,2720.00
10/28/2004,08:59,1049.50,1049.50,1048.50,1048.50,461,1817,2278.00
10/28/2004,09:00,1048.50,1048.75,1048.50,1048.75,2088,336,2424.00
10/28/2004,09:01,1048.75,1049.00,1048.50,1049.00,728,2346,3074.00
10/28/2004,09:02,1049.00,1049.00,1048.50,1048.50,1088,552,1640.00
10/28/2004,09:03,1048.50,1049.00,1048.25,1048.75,1043,1065,2108.00
10/28/2004,09:04,1048.75,1049.25,1048.50,1048.75,817,1011,1828.00
10/28/2004,09:05,1048.75,1049.25,1048.50,1049.25,1256,569,1825.00
10/28/2004,09:06,1049.25,1049.75,1049.00,1049.75,2235,803,3038.00
10/28/2004,09:07,1049.75,1050.00,1049.25,1049.25,2327,1118,3445.00
10/28/2004,09:08,1049.25,1049.50,1048.75,1048.75,877,1657,2534.00
10/28/2004,09:09,1048.75,1049.00,1048.75,1049.00,349,214,563.00
10/28/2004,09:10,1049.00,1049.25,1048.25,1048.50,520,1251,1771.00
10/28/2004,09:11,1048.50,1048.50,1047.50,1047.75,1259,2482,3741.00
10/28/2004,09:12,1047.75,1047.75,1047.25,1047.50,453,1890,2343.00
10/28/2004,09:13,1047.25,1047.50,1047.00,1047.00,627,1860,2487.00
10/28/2004,09:14,1046.75,1047.25,1046.75,1047.00,823,587,1410.00
10/28/2004,09:15,1047.00,1047.25,1046.75,1047.25,563,398,961.00
10/28/2004,09:16,1047.25,1047.50,1047.25,1047.50,442,109,551.00
10/28/2004,09:17,1047.25,1047.50,1047.25,1047.50,437,44,481.00
10/28/2004,09:18,1047.50,1047.75,1047.00,1047.00,285,1369,1654.00
10/28/2004,09:19,1047.25,1047.25,1046.25,1046.50,401,1680,2081.00
10/28/2004,09:20,1046.75,1046.75,1046.25,1046.50,284,999,1283.00
10/28/2004,09:21,1046.25,1046.50,1046.00,1046.50,609,1222,1831.00
10/28/2004,09:22,1046.50,1047.00,1045.75,1046.00,679,1778,2457.00
10/28/2004,09:23,1045.75,1046.75,1045.75,1046.25,879,1037,1916.00
10/28/2004,09:24,1046.50,1046.75,1046.25,1046.75,1100,35,1135.00
10/28/2004,09:25,1046.75,1047.00,1046.00,1046.25,894,1697,2591.00
10/28/2004,09:26,1046.25,1047.00,1046.00,1046.50,1369,754,2123.00
10/28/2004,09:27,1046.25,1046.75,1046.25,1046.50,768,383,1151.00
10/28/2004,09:28,1046.50,1047.00,1046.50,1047.00,431,46,477.00
10/28/2004,09:29,1047.00,1047.50,1046.75,1047.50,1712,679,2391.00
10/28/2004,09:30,1047.50,1047.50,1046.75,1047.00,339,929,1268.00
10/28/2004,09:31,1047.00,1047.50,1046.75,1046.75,645,1261,1906.00
10/28/2004,09:32,1046.75,1046.75,1046.25,1046.50,193,930,1123.00
10/28/2004,09:33,1046.50,1046.50,1045.75,1046.25,490,2056,2546.00
10/28/2004,09:34,1046.00,1046.25,1045.50,1046.00,900,2100,3000.00
10/28/2004,09:35,1046.25,1046.75,1046.00,1046.75,1243,318,1561.00
10/28/2004,09:36,1046.75,1047.25,1046.75,1047.25,2135,1015,3150.00
10/28/2004,09:37,1047.25,1048.00,1047.00,1047.75,1890,905,2795.00
10/28/2004,09:38,1047.50,1047.75,1047.50,1047.50,753,1048,1801.00
10/28/2004,09:39,1047.50,1048.25,1047.50,1048.00,1744,956,2700.00
10/28/2004,09:40,1048.00,1048.00,1047.25,1047.25,429,1498,1927.00
10/28/2004,09:41,1047.25,1047.75,1047.25,1047.50,625,125,750.00
10/28/2004,09:42,1047.50,1048.00,1047.50,1047.75,641,431,1072.00
10/28/2004,09:43,1047.50,1047.75,1047.25,1047.25,155,987,1142.00
10/28/2004,09:44,1047.25,1047.25,1046.75,1047.25,977,1184,2161.00
10/28/2004,09:45,1047.25,1048.00,1047.00,1047.75,1487,1011,2498.00
10/28/2004,09:46,1048.00,1048.75,1048.00,1048.25,1931,961,2892.00
10/28/2004,09:47,1048.50,1048.75,1048.00,1048.25,1174,751,1925.00
10/28/2004,09:48,1048.25,1048.50,1048.00,1048.00,27,473,500.00
10/28/2004,09:49,1048.00,1048.50,1047.75,1048.00,623,806,1429.00
10/28/2004,09:50,1048.00,1048.50,1047.75,1048.50,563,94,657.00
10/28/2004,09:51,1048.50,1048.75,1048.25,1048.25,1241,219,1460.00
10/28/2004,09:52,1048.50,1048.75,1048.00,1048.50,443,1192,1635.00
10/28/2004,09:53,1048.50,1048.50,1048.00,1048.00,326,1209,1535.00
10/28/2004,09:54,1048.25,1048.50,1048.00,1048.00,1221,333,1554.00
10/28/2004,09:55,1048.25,1048.25,1047.75,1048.00,500,720,1220.00
10/28/2004,09:56,1048.00,1048.75,1048.00,1048.25,1069,556,1625.00
10/28/2004,09:57,1048.25,1048.75,1048.00,1048.50,528,441,969.00
10/28/2004,09:58,1048.50,1048.50,1048.25,1048.50,82,174,256.00
10/28/2004,09:59,1048.25,1048.75,1048.25,1048.50,251,942,1193.00
10/28/2004,10:00,1048.50,1049.75,1048.25,1049.50,3572,723,4295.00
10/28/2004,10:01,1049.50,1049.75,1049.00,1049.50,1128,828,1956.00
10/28/2004,10:02,1049.75,1050.00,1049.25,1050.00,1443,477,1920.00
10/28/2004,10:03,1050.00,1050.00,1048.75,1049.00,1763,3430,5193.00
10/28/2004,10:04,1049.00,1049.50,1048.75,1048.75,336,729,1065.00
10/28/2004,10:05,1048.75,1049.00,1048.75,1048.75,576,237,813.00
10/28/2004,10:06,1048.75,1049.00,1048.75,1049.00,453,959,1412.00
10/28/2004,10:07,1049.00,1049.00,1048.25,1048.75,1166,1043,2209.00
10/28/2004,10:08,1048.75,1049.00,1048.00,1048.00,89,1059,1148.00
10/28/2004,10:09,1048.25,1048.50,1047.75,1048.25,1241,985,2226.00
10/28/2004,10:10,1048.00,1048.50,1048.00,1048.25,427,413,840.00
10/28/2004,10:11,1048.25,1048.75,1048.00,1048.75,916,337,1253.00
10/28/2004,10:12,1048.75,1048.75,1048.00,1048.00,105,834,939.00
10/28/2004,10:13,1048.00,1048.25,1047.50,1047.75,81,1263,1344.00
10/28/2004,10:14,1047.75,1048.00,1047.50,1047.50,189,672,861.00
10/28/2004,10:15,1047.50,1048.50,1047.50,1048.00,1280,694,1974.00
10/28/2004,10:16,1048.00,1048.50,1047.75,1048.50,504,225,729.00
10/28/2004,10:17,1048.50,1048.50,1047.50,1047.75,67,1027,1094.00
10/28/2004,10:18,1047.75,1048.25,1047.50,1048.25,334,485,819.00
10/28/2004,10:19,1048.25,1048.75,1048.00,1048.75,931,232,1163.00
10/28/2004,10:20,1048.50,1049.50,1048.50,1049.50,2371,470,2841.00
10/28/2004,10:21,1049.50,1049.75,1049.25,1049.50,1195,1069,2264.00
10/28/2004,10:22,1049.75,1049.75,1049.00,1049.50,700,831,1531.00
10/28/2004,10:23,1049.50,1049.75,1049.00,1049.00,608,1364,1972.00
10/28/2004,10:24,1049.25,1049.75,1049.00,1049.25,348,665,1013.00
10/28/2004,10:25,1049.25,1050.00,1049.00,1049.75,2137,236,2373.00
10/28/2004,10:26,1049.75,1050.50,1049.75,1050.50,3367,605,3972.00
10/28/2004,10:27,1050.50,1051.25,1050.50,1051.00,3916,1231,5147.00
10/28/2004,10:28,1051.00,1052.50,1051.00,1051.75,6802,2730,9532.00
10/28/2004,10:29,1052.00,1052.50,1051.75,1052.00,2784,1937,4721.00
10/28/2004,10:30,1052.00,1052.25,1051.50,1051.75,1501,2858,4359.00
10/28/2004,10:31,1051.50,1052.00,1051.50,1051.50,1449,256,1705.00
10/28/2004,10:32,1051.75,1051.75,1051.50,1051.50,333,696,1029.00
10/28/2004,10:33,1051.50,1051.75,1051.25,1051.50,64,623,687.00
10/28/2004,10:34,1051.25,1051.75,1051.25,1051.25,551,706,1257.00
10/28/2004,10:35,1051.25,1052.00,1051.25,1051.50,1121,903,2024.00
10/28/2004,10:36,1051.25,1051.50,1050.75,1051.00,585,2230,2815.00
10/28/2004,10:37,1051.00,1051.25,1050.75,1051.00,722,540,1262.00
10/28/2004,10:38,1050.75,1051.25,1050.75,1051.25,903,371,1274.00
10/28/2004,10:39,1051.25,1051.25,1050.50,1051.00,425,2052,2477.00
10/28/2004,10:40,1050.75,1051.25,1050.75,1051.00,917,758,1675.00
10/28/2004,10:41,1051.00,1051.25,1050.75,1050.75,1348,693,2041.00
10/28/2004,10:42,1051.00,1051.25,1050.75,1051.00,1179,71,1250.00
10/28/2004,10:43,1051.00,1051.00,1050.25,1050.25,656,1519,2175.00
10/28/2004,10:44,1050.50,1050.50,1050.00,1050.25,930,817,1747.00
10/28/2004,10:45,1050.25,1050.50,1050.25,1050.25,89,84,173.00
10/28/2004,10:46,1050.25,1050.50,1049.50,1050.00,572,4136,4708.00
10/28/2004,10:47,1049.75,1049.75,1049.25,1049.25,986,1285,2271.00
10/28/2004,10:48,1049.25,1049.75,1049.00,1049.50,965,658,1623.00
10/28/2004,10:49,1049.50,1049.75,1049.25,1049.50,604,392,996.00
10/28/2004,10:50,1049.50,1049.75,1049.25,1049.50,534,37,571.00
10/28/2004,10:51,1049.75,1049.75,1049.25,1049.50,500,549,1049.00
10/28/2004,10:52,1049.50,1050.00,1049.50,1050.00,527,77,604.00
10/28/2004,10:53,1050.00,1050.25,1049.50,1050.00,575,611,1186.00
10/28/2004,10:54,1049.75,1050.25,1049.75,1050.00,103,466,569.00
10/28/2004,10:55,1049.75,1050.00,1049.25,1049.75,315,875,1190.00
10/28/2004,10:56,1050.00,1050.00,1049.50,1049.75,127,220,347.00
10/28/2004,10:57,1049.75,1050.00,1049.75,1050.00,15,22,37.00
10/28/2004,10:58,1049.75,1050.00,1049.50,1049.75,342,450,792.00
10/28/2004,10:59,1049.75,1050.50,1049.50,1050.25,882,51,933.00
10/28/2004,11:00,1050.25,1050.75,1050.00,1050.50,933,475,1408.00
10/28/2004,11:01,1050.75,1051.00,1050.50,1051.00,819,220,1039.00
10/28/2004,11:02,1051.00,1051.00,1050.25,1050.50,343,663,1006.00
10/28/2004,11:03,1050.50,1051.00,1050.25,1050.25,424,222,646.00
10/28/2004,11:04,1050.25,1050.75,1050.25,1050.50,153,34,187.00
10/28/2004,11:05,1050.50,1051.00,1050.50,1050.50,280,67,347.00
10/28/2004,11:06,1050.50,1051.00,1050.25,1051.00,349,412,761.00
10/28/2004,11:07,1051.00,1051.00,1050.50,1050.75,44,196,240.00
10/28/2004,11:08,1050.50,1051.00,1050.50,1050.50,136,262,398.00
10/28/2004,11:09,1050.75,1050.75,1050.25,1050.50,104,749,853.00
10/28/2004,11:10,1050.50,1050.50,1049.75,1050.25,804,1356,2160.00
10/28/2004,11:11,1050.25,1050.25,1049.50,1049.75,754,1455,2209.00
10/28/2004,11:12,1049.75,1050.00,1049.50,1049.75,468,348,816.00
10/28/2004,11:13,1049.75,1050.00,1049.50,1049.75,120,304,424.00
10/28/2004,11:14,1049.75,1050.00,1049.50,1049.50,167,254,421.00
10/28/2004,11:15,1049.75,1050.25,1049.25,1049.75,549,917,1466.00
10/28/2004,11:16,1049.75,1050.00,1049.75,1049.75,32,50,82.00
10/28/2004,11:17,1049.75,1050.25,1049.75,1050.25,189,41,230.00
10/28/2004,11:18,1050.25,1050.50,1050.25,1050.50,508,14,522.00
10/28/2004,11:19,1050.25,1050.50,1049.75,1049.75,60,825,885.00
10/28/2004,11:20,1050.00,1050.00,1049.50,1049.75,298,688,986.00
10/28/2004,11:21,1049.50,1050.00,1049.50,1050.00,477,505,982.00
10/28/2004,11:22,1049.75,1050.25,1049.75,1050.00,533,107,640.00
10/28/2004,11:23,1050.00,1050.00,1049.50,1049.75,464,535,999.00
10/28/2004,11:24,1049.75,1049.75,1049.25,1049.25,64,487,551.00
10/28/2004,11:25,1049.25,1049.50,1049.25,1049.25,103,472,575.00
10/28/2004,11:26,1049.50,1049.75,1049.00,1049.75,582,515,1097.00
10/28/2004,11:27,1049.75,1050.50,1049.50,1050.50,1575,261,1836.00
10/28/2004,11:28,1050.50,1050.75,1050.00,1050.50,879,703,1582.00
10/28/2004,11:29,1050.25,1050.25,1049.75,1050.25,607,427,1034.00
10/28/2004,11:30,1050.25,1050.25,1049.50,1049.50,39,584,623.00
10/28/2004,11:31,1049.75,1050.25,1049.50,1050.25,506,45,551.00
10/28/2004,11:32,1050.25,1050.25,1050.00,1050.25,50,102,152.00
10/28/2004,11:33,1050.25,1050.50,1050.00,1050.25,508,557,1065.00
10/28/2004,11:34,1050.25,1050.25,1050.00,1050.00,85,28,113.00
10/28/2004,11:35,1050.00,1050.50,1050.00,1050.25,331,18,349.00
10/28/2004,11:36,1050.25,1050.50,1050.25,1050.25,638,37,675.00
10/28/2004,11:37,1050.50,1050.75,1050.25,1050.50,161,90,251.00
10/28/2004,11:38,1050.50,1050.75,1050.50,1050.50,8,474,482.00
10/28/2004,11:39,1050.75,1051.00,1050.75,1051.00,824,152,976.00
10/28/2004,11:40,1050.75,1051.00,1050.50,1050.50,144,120,264.00
10/28/2004,11:41,1050.50,1050.75,1050.25,1050.50,22,124,146.00
10/28/2004,11:42,1050.25,1050.75,1050.25,1050.75,371,83,454.00
10/28/2004,11:43,1050.75,1051.00,1050.50,1051.00,226,28,254.00
10/28/2004,11:44,1051.00,1051.25,1050.75,1051.25,644,74,718.00
10/28/2004,11:45,1051.00,1051.25,1050.50,1050.50,63,678,741.00
10/28/2004,11:46,1050.50,1051.00,1050.50,1050.75,224,256,480.00
10/28/2004,11:47,1050.75,1051.00,1050.50,1050.75,172,87,259.00
10/28/2004,11:48,1051.00,1051.25,1050.75,1051.00,679,402,1081.00
10/28/2004,11:49,1051.00,1051.25,1050.75,1051.00,194,46,240.00
10/28/2004,11:50,1050.75,1051.00,1050.75,1051.00,343,470,813.00
10/28/2004,11:51,1051.00,1051.25,1051.00,1051.00,234,18,252.00
10/28/2004,11:52,1051.25,1051.50,1051.00,1051.50,906,167,1073.00
10/28/2004,11:53,1051.25,1051.75,1051.00,1051.25,796,564,1360.00
10/28/2004,11:54,1051.00,1051.50,1050.75,1051.00,120,437,557.00
10/28/2004,11:55,1051.25,1051.25,1051.00,1051.25,113,157,270.00
10/28/2004,11:56,1051.25,1051.25,1050.75,1050.75,58,357,415.00
10/28/2004,11:57,1051.00,1051.50,1050.75,1051.50,729,67,796.00
10/28/2004,11:58,1051.50,1051.75,1051.00,1051.50,423,200,623.00
10/28/2004,11:59,1051.50,1051.75,1051.25,1051.25,81,235,316.00
10/28/2004,12:00,1051.50,1051.75,1051.25,1051.50,349,89,438.00
10/28/2004,12:01,1051.50,1052.00,1051.50,1051.50,1180,364,1544.00
10/28/2004,12:02,1051.75,1051.75,1051.25,1051.50,181,398,579.00
10/28/2004,12:03,1051.50,1051.75,1051.25,1051.50,245,39,284.00
10/28/2004,12:04,1051.25,1051.50,1050.75,1051.00,288,941,1229.00
10/28/2004,12:05,1050.75,1051.00,1050.75,1050.75,23,74,97.00
10/28/2004,12:06,1051.00,1051.00,1050.50,1050.50,53,350,403.00
10/28/2004,12:07,1050.75,1051.50,1050.50,1051.50,1050,51,1101.00
10/28/2004,12:08,1051.25,1051.50,1051.00,1051.25,41,215,256.00
10/28/2004,12:09,1051.25,1051.25,1051.00,1051.00,135,264,399.00
10/28/2004,12:10,1051.00,1051.25,1050.75,1051.00,60,132,192.00
10/28/2004,12:11,1051.00,1051.25,1051.00,1051.25,180,7,187.00
10/28/2004,12:12,1051.25,1051.50,1051.00,1051.50,266,63,329.00
10/28/2004,12:13,1051.25,1051.50,1051.25,1051.50,68,71,139.00
10/28/2004,12:14,1051.50,1051.75,1051.25,1051.50,339,267,606.00
10/28/2004,12:15,1051.50,1051.75,1051.25,1051.50,342,96,438.00
10/28/2004,12:16,1051.50,1051.75,1051.50,1051.50,457,109,566.00
10/28/2004,12:17,1051.50,1051.75,1051.25,1051.50,245,362,607.00
10/28/2004,12:18,1051.50,1051.75,1051.25,1051.25,87,225,312.00
10/28/2004,12:19,1051.25,1051.50,1051.25,1051.50,232,39,271.00
10/28/2004,12:20,1051.50,1051.75,1051.50,1051.75,460,49,509.00
10/28/2004,12:21,1051.75,1052.00,1051.50,1051.50,159,256,415.00
10/28/2004,12:22,1051.75,1051.75,1051.50,1051.75,264,9,273.00
10/28/2004,12:23,1051.50,1052.00,1051.50,1051.75,210,239,449.00
10/28/2004,12:24,1051.50,1052.00,1051.50,1052.00,421,10,431.00
10/28/2004,12:25,1051.75,1052.25,1051.75,1052.00,655,450,1105.00
10/28/2004,12:26,1052.25,1052.50,1051.75,1052.25,1141,481,1622.00
10/28/2004,12:27,1052.25,1052.25,1051.75,1052.00,88,273,361.00
10/28/2004,12:28,1052.00,1052.50,1052.00,1052.50,522,77,599.00
10/28/2004,12:29,1052.50,1053.00,1052.25,1052.75,2362,1239,3601.00
10/28/2004,12:30,1052.75,1053.00,1052.50,1053.00,726,425,1151.00
10/28/2004,12:31,1053.00,1053.50,1052.75,1053.25,2085,1216,3301.00
10/28/2004,12:32,1053.00,1053.50,1053.00,1053.25,1746,584,2330.00
10/28/2004,12:33,1053.00,1053.25,1053.00,1053.00,533,851,1384.00
10/28/2004,12:34,1053.00,1053.25,1052.75,1052.75,460,1184,1644.00
10/28/2004,12:35,1052.75,1052.75,1052.50,1052.50,192,1007,1199.00
10/28/2004,12:36,1052.50,1052.75,1052.50,1052.75,381,291,672.00
10/28/2004,12:37,1053.00,1053.00,1052.75,1052.75,30,490,520.00
10/28/2004,12:38,1052.75,1053.25,1052.75,1053.00,411,243,654.00
10/28/2004,12:39,1053.00,1053.50,1053.00,1053.50,1248,109,1357.00
10/28/2004,12:40,1053.50,1053.75,1053.25,1053.25,548,794,1342.00
10/28/2004,12:41,1053.50,1053.50,1052.75,1052.75,162,801,963.00
10/28/2004,12:42,1053.00,1053.50,1052.75,1053.00,1147,400,1547.00
10/28/2004,12:43,1053.00,1053.25,1053.00,1053.25,367,36,403.00
10/28/2004,12:44,1053.25,1053.75,1053.00,1053.25,547,354,901.00
10/28/2004,12:45,1053.25,1053.50,1053.25,1053.50,373,17,390.00
10/28/2004,12:46,1053.25,1053.50,1053.25,1053.25,285,394,679.00
10/28/2004,12:47,1053.25,1053.50,1053.00,1053.25,77,376,453.00
10/28/2004,12:48,1053.25,1053.25,1052.75,1052.75,197,297,494.00
10/28/2004,12:49,1052.75,1053.25,1052.75,1053.25,355,32,387.00
10/28/2004,12:50,1053.00,1053.25,1052.75,1052.75,51,625,676.00
10/28/2004,12:51,1052.75,1053.00,1052.50,1052.75,208,578,786.00
10/28/2004,12:52,1052.75,1053.00,1052.50,1052.50,197,115,312.00
10/28/2004,12:53,1052.50,1052.75,1052.50,1052.75,294,66,360.00
10/28/2004,12:54,1052.50,1053.25,1052.50,1053.00,542,71,613.00
10/28/2004,12:55,1053.25,1053.75,1053.00,1053.25,1399,605,2004.00
10/28/2004,12:56,1053.50,1054.00,1053.25,1053.25,1080,641,1721.00
10/28/2004,12:57,1053.25,1053.50,1052.75,1052.75,280,575,855.00
10/28/2004,12:58,1052.75,1053.25,1052.75,1053.00,261,471,732.00
10/28/2004,12:59,1053.25,1053.50,1053.00,1053.25,667,534,1201.00
10/28/2004,13:00,1053.25,1053.50,1053.25,1053.25,77,134,211.00
10/28/2004,13:01,1053.25,1053.75,1053.00,1053.25,601,250,851.00
10/28/2004,13:02,1053.00,1053.25,1052.75,1053.00,482,360,842.00
10/28/2004,13:03,1053.00,1053.25,1052.75,1053.25,160,44,204.00
10/28/2004,13:04,1053.00,1053.25,1052.75,1053.00,227,220,447.00
10/28/2004,13:05,1053.00,1053.50,1053.00,1053.25,376,82,458.00
10/28/2004,13:06,1053.25,1053.50,1053.00,1053.50,538,120,658.00
10/28/2004,13:07,1053.50,1054.50,1053.50,1054.50,3006,653,3659.00
10/28/2004,13:08,1054.25,1055.25,1054.25,1055.25,3779,1422,5201.00
10/28/2004,13:09,1055.25,1055.25,1054.25,1054.50,926,1580,2506.00
10/28/2004,13:10,1054.25,1054.50,1054.00,1054.25,372,967,1339.00
10/28/2004,13:11,1054.50,1054.50,1054.00,1054.25,531,251,782.00
10/28/2004,13:12,1054.00,1054.25,1054.00,1054.00,52,124,176.00
10/28/2004,13:13,1054.00,1054.25,1054.00,1054.25,662,448,1110.00
10/28/2004,13:14,1054.25,1054.25,1054.00,1054.25,136,386,522.00
10/28/2004,13:15,1054.25,1054.50,1054.00,1054.00,292,310,602.00
10/28/2004,13:16,1054.25,1054.50,1054.00,1054.25,360,103,463.00
10/28/2004,13:17,1054.50,1054.75,1054.25,1054.50,992,165,1157.00
10/28/2004,13:18,1054.50,1054.50,1054.25,1054.25,54,212,266.00
10/28/2004,13:19,1054.25,1054.25,1054.00,1054.25,222,319,541.00
10/28/2004,13:20,1054.25,1054.25,1054.00,1054.25,334,19,353.00
10/28/2004,13:21,1054.25,1054.50,1054.00,1054.25,248,359,607.00
10/28/2004,13:22,1054.00,1054.75,1054.00,1054.75,913,327,1240.00
10/28/2004,13:23,1054.50,1054.75,1054.25,1054.50,191,776,967.00
10/28/2004,13:24,1054.75,1055.00,1054.50,1054.75,930,426,1356.00
10/28/2004,13:25,1054.75,1055.25,1054.50,1055.00,1347,1204,2551.00
10/28/2004,13:26,1055.00,1055.00,1054.50,1055.00,237,451,688.00
10/28/2004,13:27,1055.00,1055.75,1055.00,1055.25,3572,608,4180.00
10/28/2004,13:28,1055.25,1056.00,1055.25,1056.00,3680,1348,5028.00
10/28/2004,13:29,1055.75,1056.25,1055.75,1056.25,2705,1786,4491.00
10/28/2004,13:30,1056.25,1056.50,1056.00,1056.00,2008,1312,3320.00
10/28/2004,13:31,1056.25,1056.25,1056.00,1056.00,329,357,686.00
10/28/2004,13:32,1056.25,1056.50,1055.75,1056.00,841,775,1616.00
10/28/2004,13:33,1055.75,1056.25,1055.75,1056.00,1367,521,1888.00
10/28/2004,13:34,1056.00,1056.25,1056.00,1056.00,634,100,734.00
10/28/2004,13:35,1056.25,1056.25,1055.75,1056.00,104,761,865.00
10/28/2004,13:36,1056.00,1056.00,1055.75,1055.75,84,390,474.00
10/28/2004,13:37,1056.00,1056.00,1055.75,1055.75,64,1650,1714.00
10/28/2004,13:38,1055.75,1055.75,1055.25,1055.50,697,1661,2358.00
10/28/2004,13:39,1055.25,1055.75,1055.25,1055.50,456,266,722.00
10/28/2004,13:40,1055.75,1055.75,1055.50,1055.50,18,1034,1052.00
10/28/2004,13:41,1055.25,1055.50,1054.75,1055.00,458,2012,2470.00
10/28/2004,13:42,1055.00,1055.25,1054.75,1055.25,366,704,1070.00
10/28/2004,13:43,1055.00,1055.25,1055.00,1055.25,1164,260,1424.00
10/28/2004,13:44,1055.25,1055.25,1054.50,1054.75,89,1597,1686.00
10/28/2004,13:45,1054.75,1054.75,1054.25,1054.75,730,829,1559.00
10/28/2004,13:46,1054.75,1055.00,1054.25,1055.00,1183,1525,2708.00
10/28/2004,13:47,1055.00,1055.00,1054.75,1054.75,1123,536,1659.00
10/28/2004,13:48,1055.00,1055.00,1054.50,1054.50,89,1822,1911.00
10/28/2004,13:49,1054.50,1054.75,1054.50,1054.50,4,127,131.00
10/28/2004,13:50,1054.50,1054.75,1054.25,1054.50,313,716,1029.00
10/28/2004,13:51,1054.50,1054.75,1054.25,1054.50,758,889,1647.00
10/28/2004,13:52,1054.25,1054.50,1053.75,1054.00,630,2045,2675.00
10/28/2004,13:53,1054.00,1054.25,1053.75,1053.75,907,530,1437.00
10/28/2004,13:54,1054.00,1054.50,1054.00,1054.50,505,157,662.00
10/28/2004,13:55,1054.25,1054.50,1054.00,1054.25,267,318,585.00
10/28/2004,13:56,1054.25,1054.25,1054.00,1054.25,56,176,232.00
10/28/2004,13:57,1054.00,1054.50,1054.00,1054.25,769,745,1514.00
10/28/2004,13:58,1054.00,1054.25,1053.75,1054.25,293,680,973.00
10/28/2004,13:59,1054.00,1054.25,1053.50,1053.50,392,1907,2299.00
10/28/2004,14:00,1053.50,1053.75,1053.50,1053.75,109,1120,1229.00
10/28/2004,14:01,1053.50,1053.75,1053.50,1053.50,642,210,852.00
10/28/2004,14:02,1053.50,1053.75,1053.25,1053.25,173,452,625.00
10/28/2004,14:03,1053.25,1053.75,1053.25,1053.50,416,1582,1998.00
10/28/2004,14:04,1053.75,1053.75,1053.00,1053.00,653,1964,2617.00
10/28/2004,14:05,1053.25,1053.25,1053.00,1053.00,1070,415,1485.00
10/28/2004,14:06,1053.00,1053.25,1053.00,1053.00,114,140,254.00
10/28/2004,14:07,1053.25,1053.75,1053.00,1053.75,1937,259,2196.00
10/28/2004,14:08,1053.75,1053.75,1053.25,1053.25,164,629,793.00
10/28/2004,14:09,1053.50,1053.75,1053.25,1053.75,735,285,1020.00
10/28/2004,14:10,1053.75,1053.75,1053.50,1053.50,326,31,357.00
10/28/2004,14:11,1053.75,1054.00,1053.50,1054.00,1702,29,1731.00
10/28/2004,14:12,1054.00,1054.25,1053.50,1053.50,550,610,1160.00
10/28/2004,14:13,1053.75,1054.00,1053.50,1053.50,317,245,562.00
10/28/2004,14:14,1053.25,1053.50,1052.25,1052.25,117,3399,3516.00
10/28/2004,14:15,1052.25,1052.50,1051.75,1052.00,1118,2282,3400.00
10/28/2004,14:16,1052.00,1052.25,1052.00,1052.25,1199,91,1290.00
10/28/2004,14:17,1052.00,1052.50,1052.00,1052.25,739,44,783.00
10/28/2004,14:18,1052.50,1052.50,1051.75,1051.75,776,1443,2219.00
10/28/2004,14:19,1051.75,1052.00,1051.50,1051.75,468,1325,1793.00
10/28/2004,14:20,1051.75,1051.75,1051.00,1051.00,696,2590,3286.00
10/28/2004,14:21,1051.25,1051.25,1051.00,1051.00,527,2009,2536.00
10/28/2004,14:22,1051.00,1051.25,1050.25,1050.75,1243,2390,3633.00
10/28/2004,14:23,1050.50,1051.25,1050.50,1051.00,2072,608,2680.00
10/28/2004,14:24,1051.00,1051.25,1050.75,1050.75,365,686,1051.00
10/28/2004,14:25,1050.75,1051.00,1050.75,1051.00,310,432,742.00
10/28/2004,14:26,1051.00,1051.50,1051.00,1051.25,2390,902,3292.00
10/28/2004,14:27,1051.25,1051.75,1051.00,1051.50,1576,509,2085.00
10/28/2004,14:28,1051.50,1051.50,1050.75,1051.00,411,923,1334.00
10/28/2004,14:29,1051.00,1051.25,1051.00,1051.00,309,275,584.00
10/28/2004,14:30,1051.00,1051.25,1051.00,1051.00,51,149,200.00
10/28/2004,14:31,1051.25,1051.50,1050.75,1051.25,539,518,1057.00
10/28/2004,14:32,1051.50,1051.75,1051.00,1051.25,1062,1185,2247.00
10/28/2004,14:33,1051.00,1051.25,1051.00,1051.00,126,173,299.00
10/28/2004,14:34,1051.00,1051.50,1051.00,1051.50,316,194,510.00
10/28/2004,14:35,1051.25,1051.50,1049.75,1050.50,832,4689,5521.00
10/28/2004,14:36,1050.25,1050.75,1050.00,1050.25,1081,717,1798.00
10/28/2004,14:37,1050.25,1050.50,1050.00,1050.50,1358,254,1612.00
10/28/2004,14:38,1050.50,1050.75,1050.00,1050.50,487,1027,1514.00
10/28/2004,14:39,1050.50,1051.00,1050.25,1050.75,1371,593,1964.00
10/28/2004,14:40,1051.00,1051.50,1050.75,1051.50,1851,525,2376.00
10/28/2004,14:41,1051.50,1051.75,1051.00,1051.50,1089,387,1476.00
10/28/2004,14:42,1051.50,1052.25,1051.25,1052.25,2542,346,2888.00
10/28/2004,14:43,1052.25,1052.25,1051.75,1052.00,610,1011,1621.00
10/28/2004,14:44,1051.75,1052.00,1051.50,1051.75,6,843,849.00
10/28/2004,14:45,1051.50,1051.75,1051.00,1051.75,709,1777,2486.00
10/28/2004,14:46,1051.50,1051.75,1051.25,1051.75,1022,186,1208.00
10/28/2004,14:47,1051.50,1051.75,1051.25,1051.75,886,408,1294.00
10/28/2004,14:48,1051.75,1051.75,1051.25,1051.25,26,443,469.00
10/28/2004,14:49,1051.50,1052.00,1051.00,1051.75,1018,644,1662.00
10/28/2004,14:50,1051.75,1052.00,1051.50,1051.50,117,600,717.00
10/28/2004,14:51,1051.50,1051.75,1051.25,1051.75,391,384,775.00
10/28/2004,14:52,1051.75,1051.75,1051.00,1051.25,83,1719,1802.00
10/28/2004,14:53,1051.00,1051.25,1050.25,1050.75,1356,1680,3036.00
10/28/2004,14:54,1050.75,1050.75,1050.25,1050.50,349,704,1053.00
10/28/2004,14:55,1050.50,1051.25,1050.50,1051.25,1219,595,1814.00
10/28/2004,14:56,1051.25,1051.50,1051.00,1051.25,2195,305,2500.00
10/28/2004,14:57,1051.50,1052.00,1051.25,1051.75,2864,932,3796.00
10/28/2004,14:58,1052.00,1052.25,1051.75,1052.00,2649,488,3137.00
10/28/2004,14:59,1052.00,1052.50,1052.00,1052.25,2052,1072,3124.00
10/28/2004,15:00,1052.25,1052.75,1052.25,1052.50,2219,574,2793.00
10/28/2004,15:01,1052.50,1053.25,1052.50,1052.75,5143,3422,8565.00
10/28/2004,15:02,1053.00,1053.00,1052.75,1052.75,243,497,740.00
10/28/2004,15:03,1053.00,1053.00,1052.50,1053.00,1036,1482,2518.00
10/28/2004,15:04,1053.00,1053.25,1052.75,1053.00,882,231,1113.00
10/28/2004,15:05,1053.00,1053.50,1053.00,1053.25,2014,487,2501.00
10/28/2004,15:06,1053.00,1053.25,1053.00,1053.25,546,258,804.00
10/28/2004,15:07,1053.25,1053.25,1053.00,1053.00,828,114,942.00
10/28/2004,15:08,1053.00,1053.25,1053.00,1053.00,121,34,155.00
10/28/2004,15:09,1053.25,1053.50,1052.75,1053.00,1380,846,2226.00
10/28/2004,15:10,1053.25,1053.50,1053.00,1053.25,694,1210,1904.00
10/28/2004,15:11,1053.25,1053.50,1052.75,1052.75,288,896,1184.00
10/28/2004,15:12,1053.00,1053.25,1052.75,1052.75,694,561,1255.00
10/28/2004,15:13,1052.75,1053.25,1052.75,1053.00,550,326,876.00
10/28/2004,15:14,1053.00,1053.25,1052.75,1052.75,279,592,871.00
10/28/2004,15:15,1052.75,1053.25,1052.75,1052.75,1807,2491,4298.00
10/28/2004,15:16,1053.00,1053.25,1052.75,1053.00,401,48,449.00
10/28/2004,15:31,1053.00,1053.00,1052.50,1052.75,103,276,379.00
10/28/2004,15:32,1052.50,1053.00,1052.50,1053.00,58,53,111.00
10/28/2004,15:33,1052.75,1053.00,1052.75,1053.00,145,19,164.00
10/28/2004,15:34,1053.00,1053.00,1052.75,1052.75,45,51,96.00
10/28/2004,15:35,1052.75,1052.75,1052.50,1052.50,0,36,36.00
10/28/2004,15:36,1052.50,1052.75,1052.50,1052.75,5,21,26.00
10/28/2004,15:37,1052.75,1052.75,1052.75,1052.75,5,0,5.00
10/28/2004,15:38,1052.50,1052.75,1052.50,1052.75,4,25,29.00
10/28/2004,15:39,1052.75,1052.75,1052.50,1052.75,10,4,14.00
10/28/2004,15:40,1052.50,1052.75,1052.50,1052.75,1,11,12.00
10/28/2004,15:41,1052.50,1052.75,1052.50,1052.75,41,6,47.00
10/28/2004,15:42,1052.75,1053.00,1052.75,1053.00,29,0,29.00
10/28/2004,15:43,1052.75,1052.75,1052.75,1052.75,0,31,31.00
10/28/2004,15:44,1052.75,1052.75,1052.50,1052.50,0,5,5.00
10/28/2004,15:45,1052.50,1052.50,1052.50,1052.50,0,8,8.00
10/28/2004,15:46,1052.75,1052.75,1052.50,1052.75,26,3,29.00
10/28/2004,15:47,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/28/2004,15:48,1052.75,1052.75,1052.75,1052.75,55,0,55.00
10/28/2004,15:49,1052.75,1053.00,1052.75,1053.00,32,0,32.00
10/28/2004,15:50,1053.00,1053.00,1053.00,1053.00,2,0,2.00
10/28/2004,15:51,1053.00,1053.25,1053.00,1053.25,67,0,67.00
10/28/2004,15:52,1053.00,1053.00,1053.00,1053.00,0,17,17.00
10/28/2004,15:53,1053.25,1053.25,1053.00,1053.25,3,15,18.00
10/28/2004,15:54,1053.00,1053.00,1053.00,1053.00,0,25,25.00
10/28/2004,15:55,1053.00,1053.25,1053.00,1053.00,6,41,47.00
10/28/2004,15:58,1053.00,1053.00,1053.00,1053.00,0,74,74.00
10/28/2004,15:59,1053.00,1053.00,1053.00,1053.00,0,3,3.00
10/28/2004,16:00,1053.00,1053.25,1052.50,1052.75,5,122,127.00
10/28/2004,17:01,1052.50,1052.75,1052.50,1052.75,3,7,10.00
10/28/2004,17:02,1052.75,1052.75,1052.75,1052.75,27,0,27.00
10/28/2004,17:04,1052.75,1052.75,1052.75,1052.75,3,0,3.00
10/28/2004,17:05,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/28/2004,17:06,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/28/2004,17:08,1053.00,1053.00,1053.00,1053.00,25,0,25.00
10/28/2004,17:09,1053.00,1053.00,1053.00,1053.00,23,0,23.00
10/28/2004,17:10,1053.00,1053.00,1053.00,1053.00,27,0,27.00
10/28/2004,17:14,1052.75,1052.75,1052.75,1052.75,0,17,17.00
10/28/2004,17:15,1053.00,1053.00,1053.00,1053.00,77,0,77.00
10/28/2004,17:16,1052.75,1052.75,1052.75,1052.75,0,20,20.00
10/28/2004,17:17,1053.00,1053.00,1052.75,1052.75,1,22,23.00
10/28/2004,17:18,1052.75,1052.75,1052.50,1052.50,0,58,58.00
10/28/2004,17:19,1052.75,1053.00,1052.50,1052.75,21,15,36.00
10/28/2004,17:21,1052.50,1052.50,1052.50,1052.50,0,12,12.00
10/28/2004,17:22,1052.50,1052.75,1052.50,1052.75,2,16,18.00
10/28/2004,17:23,1052.50,1052.50,1052.50,1052.50,0,6,6.00
10/28/2004,17:24,1052.50,1052.50,1052.50,1052.50,0,2,2.00
10/28/2004,17:25,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/28/2004,17:26,1052.75,1052.75,1052.75,1052.75,20,0,20.00
10/28/2004,17:27,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/28/2004,17:29,1052.50,1052.50,1052.25,1052.50,1,105,106.00
10/28/2004,17:30,1052.50,1052.50,1052.25,1052.25,14,50,64.00
10/28/2004,17:31,1052.50,1052.50,1052.50,1052.50,2,0,2.00
10/28/2004,17:33,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,17:35,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,17:36,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,17:39,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,17:42,1052.50,1052.50,1052.50,1052.50,6,0,6.00
10/28/2004,17:45,1052.25,1052.50,1052.25,1052.50,1,1,2.00
10/28/2004,17:46,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,17:47,1052.50,1052.50,1052.50,1052.50,26,0,26.00
10/28/2004,17:48,1052.50,1052.50,1052.50,1052.50,2,0,2.00
10/28/2004,17:49,1052.50,1052.75,1052.50,1052.50,25,1,26.00
10/28/2004,17:52,1052.75,1052.75,1052.50,1052.50,1,1,2.00
10/28/2004,18:04,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/28/2004,18:11,1052.50,1052.50,1052.50,1052.50,0,20,20.00
10/28/2004,18:12,1052.50,1052.50,1052.50,1052.50,0,2,2.00
10/28/2004,18:15,1052.25,1052.50,1052.25,1052.50,1,1,2.00
10/28/2004,18:16,1052.75,1052.75,1052.75,1052.75,10,0,10.00
10/28/2004,18:18,1052.50,1052.50,1052.50,1052.50,0,11,11.00
10/28/2004,18:19,1052.25,1052.25,1052.25,1052.25,0,2,2.00
10/28/2004,18:20,1052.50,1052.50,1052.50,1052.50,4,0,4.00
10/28/2004,18:21,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:22,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:23,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:24,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:25,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:26,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:27,1052.50,1052.50,1052.50,1052.50,2,0,2.00
10/28/2004,18:28,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:29,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:30,1052.50,1052.50,1052.25,1052.25,1,3,4.00
10/28/2004,18:31,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,18:37,1052.25,1052.25,1052.25,1052.25,0,100,100.00
10/28/2004,18:41,1052.50,1052.50,1052.50,1052.50,2,0,2.00
10/28/2004,18:45,1052.50,1052.50,1052.25,1052.25,2,6,8.00
10/28/2004,18:46,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:47,1052.50,1052.50,1052.50,1052.50,5,0,5.00
10/28/2004,18:49,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:50,1052.50,1052.50,1052.50,1052.50,10,0,10.00
10/28/2004,18:54,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,18:58,1052.50,1052.50,1052.50,1052.50,3,0,3.00
10/28/2004,18:59,1052.50,1052.50,1052.50,1052.50,22,0,22.00
10/28/2004,19:00,1052.50,1052.50,1052.50,1052.50,11,0,11.00
10/28/2004,19:02,1052.50,1052.50,1052.25,1052.25,7,2,9.00
10/28/2004,19:03,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,19:04,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,19:05,1052.25,1052.25,1052.25,1052.25,0,4,4.00
10/28/2004,19:08,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,19:10,1052.25,1052.25,1052.25,1052.25,0,11,11.00
10/28/2004,19:11,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,19:12,1052.25,1052.25,1052.00,1052.00,0,132,132.00
10/28/2004,19:14,1052.00,1052.25,1052.00,1052.00,2,5,7.00
10/28/2004,19:15,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/28/2004,19:16,1052.25,1052.25,1052.25,1052.25,22,0,22.00
10/28/2004,19:17,1052.25,1052.25,1052.25,1052.25,16,0,16.00
10/28/2004,19:19,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/28/2004,19:20,1052.25,1052.25,1052.25,1052.25,5,0,5.00
10/28/2004,19:23,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/28/2004,19:25,1052.25,1052.25,1052.25,1052.25,6,0,6.00
10/28/2004,19:26,1052.50,1052.50,1052.25,1052.25,7,1,8.00
10/28/2004,19:28,1052.25,1052.50,1052.25,1052.25,2,33,35.00
10/28/2004,19:29,1052.25,1052.25,1052.25,1052.25,0,2,2.00
10/28/2004,19:30,1052.25,1052.25,1052.25,1052.25,0,3,3.00
10/28/2004,19:31,1052.25,1052.25,1052.00,1052.00,0,5,5.00
10/28/2004,19:35,1052.00,1052.00,1052.00,1052.00,0,3,3.00
10/28/2004,19:37,1052.25,1052.25,1052.00,1052.00,1,14,15.00
10/28/2004,19:38,1052.00,1052.00,1052.00,1052.00,0,5,5.00
10/28/2004,19:40,1052.25,1052.25,1052.25,1052.25,6,0,6.00
10/28/2004,19:41,1052.25,1052.25,1052.25,1052.25,9,0,9.00
10/28/2004,19:42,1052.25,1052.25,1052.25,1052.25,2,0,2.00
10/28/2004,19:43,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/28/2004,19:46,1052.50,1052.50,1052.50,1052.50,3,0,3.00
10/28/2004,19:48,1052.25,1052.25,1052.25,1052.25,0,2,2.00
10/28/2004,19:51,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,19:57,1052.50,1052.50,1052.25,1052.25,1,6,7.00
10/28/2004,19:58,1052.25,1052.25,1052.25,1052.25,0,2,2.00
10/28/2004,20:00,1052.00,1052.00,1052.00,1052.00,0,2,2.00
10/28/2004,20:04,1052.00,1052.00,1052.00,1052.00,0,6,6.00
10/28/2004,20:06,1052.25,1052.25,1052.00,1052.00,3,5,8.00
10/28/2004,20:07,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/28/2004,20:08,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/28/2004,20:09,1052.00,1052.00,1052.00,1052.00,0,21,21.00
10/28/2004,20:12,1052.00,1052.00,1052.00,1052.00,0,4,4.00
10/28/2004,20:13,1052.00,1052.25,1052.00,1052.25,1,1,2.00
10/28/2004,20:15,1052.25,1052.25,1052.00,1052.00,6,2,8.00
10/28/2004,20:16,1052.00,1052.00,1052.00,1052.00,0,12,12.00
10/28/2004,20:19,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/28/2004,20:20,1052.25,1052.50,1052.25,1052.50,20,0,20.00
10/28/2004,20:23,1052.25,1052.25,1052.25,1052.25,0,5,5.00
10/28/2004,20:27,1052.25,1052.25,1052.25,1052.25,0,28,28.00
10/28/2004,20:29,1052.25,1052.25,1052.25,1052.25,0,2,2.00
10/28/2004,20:32,1052.00,1052.25,1052.00,1052.25,5,1,6.00
10/28/2004,20:34,1052.25,1052.25,1052.00,1052.25,4,2,6.00
10/28/2004,20:39,1052.25,1052.25,1052.25,1052.25,3,0,3.00
10/28/2004,20:40,1052.00,1052.00,1052.00,1052.00,0,2,2.00
10/28/2004,20:41,1052.00,1052.00,1052.00,1052.00,0,3,3.00
10/28/2004,20:45,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/28/2004,20:46,1052.25,1052.25,1052.25,1052.25,23,0,23.00
10/28/2004,20:47,1052.50,1052.50,1052.50,1052.50,8,0,8.00
10/28/2004,20:48,1052.50,1052.50,1052.50,1052.50,10,0,10.00
10/28/2004,20:49,1052.50,1052.50,1052.50,1052.50,10,0,10.00
10/28/2004,20:52,1052.75,1052.75,1052.75,1052.75,23,0,23.00
10/28/2004,20:53,1052.75,1052.75,1052.75,1052.75,3,0,3.00
10/28/2004,20:54,1052.75,1052.75,1052.75,1052.75,2,0,2.00
10/28/2004,20:55,1052.75,1052.75,1052.75,1052.75,2,0,2.00
10/28/2004,20:56,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/28/2004,20:57,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/28/2004,20:58,1052.50,1052.50,1052.50,1052.50,0,35,35.00
10/28/2004,20:59,1052.50,1052.50,1052.50,1052.50,0,2,2.00
10/28/2004,21:00,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/28/2004,21:01,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,21:02,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,21:03,1052.50,1052.50,1052.50,1052.50,2,0,2.00
10/28/2004,21:04,1052.50,1052.50,1052.25,1052.50,11,1,12.00
10/28/2004,21:05,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,21:06,1052.50,1052.50,1052.50,1052.50,3,0,3.00
10/28/2004,21:09,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,21:10,1052.75,1052.75,1052.75,1052.75,5,0,5.00
10/28/2004,21:12,1052.75,1052.75,1052.75,1052.75,10,0,10.00
10/28/2004,21:14,1052.50,1052.50,1052.50,1052.50,0,20,20.00
10/28/2004,21:15,1052.50,1052.50,1052.50,1052.50,0,17,17.00
10/28/2004,21:17,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/28/2004,21:20,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/28/2004,21:21,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/28/2004,21:23,1052.25,1052.25,1052.25,1052.25,0,3,3.00
10/28/2004,21:25,1052.25,1052.25,1052.25,1052.25,0,2,2.00
10/28/2004,21:27,1052.25,1052.25,1052.25,1052.25,0,10,10.00
10/28/2004,21:30,1052.50,1052.50,1052.50,1052.50,5,0,5.00
10/28/2004,21:31,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,21:32,1052.50,1052.50,1052.50,1052.50,9,0,9.00
10/28/2004,21:37,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,21:40,1052.25,1052.50,1052.25,1052.50,2,1,3.00
10/28/2004,21:42,1052.50,1052.50,1052.50,1052.50,7,0,7.00
10/28/2004,21:47,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,21:48,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,21:52,1052.50,1052.50,1052.50,1052.50,5,0,5.00
10/28/2004,21:55,1052.50,1052.50,1052.50,1052.50,6,0,6.00
10/28/2004,21:56,1052.50,1052.50,1052.25,1052.25,4,1,5.00
10/28/2004,21:57,1052.50,1052.50,1052.50,1052.50,6,0,6.00
10/28/2004,21:59,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,22:06,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,22:07,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,22:08,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,22:09,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,22:16,1052.25,1052.25,1052.25,1052.25,0,47,47.00
10/28/2004,22:18,1052.50,1052.50,1052.25,1052.25,1,1,2.00
10/28/2004,22:20,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,22:22,1052.50,1052.50,1052.50,1052.50,20,0,20.00
10/28/2004,22:24,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/28/2004,22:25,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/28/2004,22:26,1052.50,1052.50,1052.25,1052.25,1,2,3.00
10/28/2004,22:31,1052.25,1052.50,1052.25,1052.50,15,1,16.00
10/28/2004,22:36,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,22:37,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,22:38,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,22:39,1052.50,1052.50,1052.50,1052.50,2,0,2.00
10/28/2004,22:43,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,22:44,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/28/2004,22:45,1052.50,1052.75,1052.50,1052.75,4,0,4.00
10/28/2004,22:46,1052.50,1052.75,1052.50,1052.75,3,2,5.00
10/28/2004,22:50,1052.50,1052.75,1052.50,1052.75,1,1,2.00
10/28/2004,22:51,1052.75,1052.75,1052.50,1052.50,1,1,2.00
10/28/2004,22:57,1052.50,1052.50,1052.50,1052.50,0,4,4.00
10/28/2004,23:03,1052.75,1052.75,1052.75,1052.75,10,0,10.00
10/28/2004,23:05,1052.75,1052.75,1052.75,1052.75,3,0,3.00
10/28/2004,23:16,1052.50,1052.75,1052.50,1052.75,4,30,34.00
10/28/2004,23:18,1052.75,1052.75,1052.75,1052.75,12,0,12.00
10/28/2004,23:25,1052.75,1052.75,1052.75,1052.75,10,0,10.00
10/28/2004,23:27,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/28/2004,23:29,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/28/2004,23:30,1052.50,1052.50,1052.50,1052.50,0,2,2.00
10/28/2004,23:31,1052.50,1052.50,1052.50,1052.50,0,10,10.00
10/28/2004,23:34,1052.50,1052.50,1052.25,1052.25,0,4,4.00
10/28/2004,23:35,1052.25,1052.25,1052.25,1052.25,0,18,18.00
10/28/2004,23:36,1052.25,1052.25,1052.25,1052.25,0,5,5.00
10/28/2004,23:43,1052.00,1052.00,1052.00,1052.00,0,3,3.00
10/28/2004,23:53,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/28/2004,23:57,1052.25,1052.25,1052.25,1052.25,4,0,4.00
10/28/2004,23:58,1052.25,1052.25,1052.25,1052.25,5,0,5.00
10/29/2004,00:00,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,00:04,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/29/2004,00:05,1052.50,1052.50,1052.25,1052.25,1,2,3.00
10/29/2004,00:07,1052.25,1052.25,1052.25,1052.25,0,10,10.00
10/29/2004,00:08,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/29/2004,00:09,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/29/2004,00:11,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/29/2004,00:13,1052.50,1052.50,1052.50,1052.50,15,0,15.00
10/29/2004,00:14,1052.25,1052.25,1052.25,1052.25,0,5,5.00
10/29/2004,00:15,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/29/2004,00:20,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/29/2004,00:21,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,00:22,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,00:23,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,00:25,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,00:27,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,00:43,1052.00,1052.00,1052.00,1052.00,0,40,40.00
10/29/2004,00:49,1052.25,1052.25,1052.25,1052.25,3,0,3.00
10/29/2004,00:57,1052.25,1052.25,1052.00,1052.00,2,1,3.00
10/29/2004,01:02,1052.00,1052.25,1052.00,1052.00,5,10,15.00
10/29/2004,01:07,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/29/2004,01:09,1052.25,1052.25,1052.25,1052.25,2,0,2.00
10/29/2004,01:13,1052.00,1052.00,1052.00,1052.00,0,10,10.00
10/29/2004,01:19,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,01:21,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/29/2004,01:23,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,01:25,1052.25,1052.25,1052.25,1052.25,18,0,18.00
10/29/2004,01:28,1052.25,1052.50,1052.25,1052.50,3,0,3.00
10/29/2004,01:29,1052.25,1052.50,1052.25,1052.25,10,14,24.00
10/29/2004,01:31,1052.25,1052.25,1052.25,1052.25,0,4,4.00
10/29/2004,01:35,1052.25,1052.50,1052.25,1052.50,1,4,5.00
10/29/2004,01:36,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/29/2004,01:37,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/29/2004,01:38,1052.50,1052.50,1052.25,1052.25,1,4,5.00
10/29/2004,01:39,1052.25,1052.25,1052.25,1052.25,0,5,5.00
10/29/2004,01:40,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/29/2004,01:42,1052.25,1052.25,1052.25,1052.25,0,12,12.00
10/29/2004,01:43,1052.00,1052.00,1051.75,1051.75,0,101,101.00
10/29/2004,01:44,1052.00,1052.00,1052.00,1052.00,15,0,15.00
10/29/2004,01:45,1052.00,1052.00,1052.00,1052.00,10,0,10.00
10/29/2004,01:48,1052.25,1052.25,1052.25,1052.25,4,0,4.00
10/29/2004,01:52,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,01:53,1052.25,1052.25,1052.25,1052.25,5,0,5.00
10/29/2004,01:54,1052.00,1052.00,1052.00,1052.00,0,6,6.00
10/29/2004,01:55,1052.00,1052.00,1052.00,1052.00,0,30,30.00
10/29/2004,01:56,1052.00,1052.00,1052.00,1052.00,0,5,5.00
10/29/2004,01:58,1052.00,1052.00,1051.75,1051.75,0,150,150.00
10/29/2004,01:59,1052.00,1052.00,1052.00,1052.00,20,0,20.00
10/29/2004,02:01,1052.25,1052.25,1052.00,1052.00,19,61,80.00
10/29/2004,02:02,1052.00,1052.00,1052.00,1052.00,0,53,53.00
10/29/2004,02:03,1052.00,1052.00,1052.00,1052.00,0,27,27.00
10/29/2004,02:04,1051.75,1051.75,1051.75,1051.75,0,95,95.00
10/29/2004,02:05,1051.75,1052.00,1051.75,1052.00,50,112,162.00
10/29/2004,02:06,1052.00,1052.00,1052.00,1052.00,3,0,3.00
10/29/2004,02:07,1052.25,1052.25,1052.25,1052.25,26,0,26.00
10/29/2004,02:08,1052.25,1052.25,1052.25,1052.25,31,0,31.00
10/29/2004,02:09,1052.25,1052.50,1052.25,1052.50,14,0,14.00
10/29/2004,02:10,1052.25,1052.25,1052.25,1052.25,0,4,4.00
10/29/2004,02:11,1052.25,1052.25,1052.25,1052.25,0,12,12.00
10/29/2004,02:12,1052.25,1052.25,1052.25,1052.25,0,12,12.00
10/29/2004,02:13,1052.25,1052.25,1052.25,1052.25,0,25,25.00
10/29/2004,02:14,1052.25,1052.25,1052.25,1052.25,0,9,9.00
10/29/2004,02:16,1052.25,1052.25,1052.25,1052.25,0,12,12.00
10/29/2004,02:17,1052.00,1052.00,1052.00,1052.00,0,3,3.00
10/29/2004,02:19,1052.00,1052.00,1052.00,1052.00,0,20,20.00
10/29/2004,02:20,1052.00,1052.00,1052.00,1052.00,0,74,74.00
10/29/2004,02:21,1052.00,1052.00,1052.00,1052.00,0,14,14.00
10/29/2004,02:22,1052.00,1052.00,1052.00,1052.00,0,61,61.00
10/29/2004,02:23,1052.00,1052.00,1052.00,1052.00,0,13,13.00
10/29/2004,02:24,1052.00,1052.00,1052.00,1052.00,0,97,97.00
10/29/2004,02:25,1052.25,1052.25,1052.25,1052.25,90,0,90.00
10/29/2004,02:26,1052.25,1052.25,1052.00,1052.25,14,5,19.00
10/29/2004,02:27,1052.00,1052.00,1052.00,1052.00,0,63,63.00
10/29/2004,02:28,1052.00,1052.00,1052.00,1052.00,0,20,20.00
10/29/2004,02:29,1052.00,1052.00,1051.75,1052.00,12,32,44.00
10/29/2004,02:30,1052.00,1052.00,1052.00,1052.00,3,0,3.00
10/29/2004,02:31,1051.75,1051.75,1051.50,1051.75,17,145,162.00
10/29/2004,02:32,1051.75,1051.75,1051.50,1051.50,5,65,70.00
10/29/2004,02:33,1051.50,1051.75,1051.50,1051.50,88,19,107.00
10/29/2004,02:34,1051.75,1051.75,1051.75,1051.75,10,0,10.00
10/29/2004,02:35,1051.75,1051.75,1051.75,1051.75,50,0,50.00
10/29/2004,02:36,1051.75,1052.25,1051.75,1052.00,49,3,52.00
10/29/2004,02:37,1052.00,1052.00,1051.75,1052.00,1,26,27.00
10/29/2004,02:38,1052.00,1052.00,1052.00,1052.00,30,0,30.00
10/29/2004,02:39,1051.75,1051.75,1051.75,1051.75,0,3,3.00
10/29/2004,02:41,1052.00,1052.00,1052.00,1052.00,2,0,2.00
10/29/2004,02:42,1051.75,1051.75,1051.75,1051.75,0,12,12.00
10/29/2004,02:44,1051.75,1052.00,1051.75,1051.75,1,9,10.00
10/29/2004,02:45,1051.75,1051.75,1051.50,1051.75,13,88,101.00
10/29/2004,02:46,1051.50,1051.50,1051.50,1051.50,0,37,37.00
10/29/2004,02:47,1051.50,1051.50,1051.50,1051.50,0,6,6.00
10/29/2004,02:48,1051.75,1051.75,1051.25,1051.50,10,183,193.00
10/29/2004,02:49,1051.50,1051.50,1051.50,1051.50,45,0,45.00
10/29/2004,02:50,1051.50,1051.50,1051.50,1051.50,7,0,7.00
10/29/2004,02:51,1051.50,1051.75,1051.50,1051.75,116,0,116.00
10/29/2004,02:52,1051.75,1051.75,1051.75,1051.75,24,0,24.00
10/29/2004,02:53,1051.75,1051.75,1051.75,1051.75,10,0,10.00
10/29/2004,02:54,1051.75,1051.75,1051.75,1051.75,17,0,17.00
10/29/2004,02:55,1051.75,1051.75,1051.75,1051.75,36,0,36.00
10/29/2004,03:00,1051.75,1051.75,1051.75,1051.75,50,0,50.00
10/29/2004,03:01,1051.75,1051.75,1051.75,1051.75,17,0,17.00
10/29/2004,03:02,1051.75,1051.75,1051.75,1051.75,5,0,5.00
10/29/2004,03:04,1052.00,1052.00,1052.00,1052.00,3,0,3.00
10/29/2004,03:05,1052.00,1052.00,1052.00,1052.00,16,0,16.00
10/29/2004,03:06,1052.25,1052.25,1052.25,1052.25,8,0,8.00
10/29/2004,03:07,1052.25,1052.25,1052.25,1052.25,12,0,12.00
10/29/2004,03:08,1052.00,1052.00,1052.00,1052.00,0,27,27.00
10/29/2004,03:09,1051.75,1051.75,1051.75,1051.75,0,1,1.00
10/29/2004,03:11,1052.00,1052.00,1052.00,1052.00,41,0,41.00
10/29/2004,03:12,1052.00,1052.00,1052.00,1052.00,10,0,10.00
10/29/2004,03:13,1051.75,1051.75,1051.75,1051.75,0,17,17.00
10/29/2004,03:15,1051.75,1051.75,1051.75,1051.75,0,1,1.00
10/29/2004,03:16,1052.00,1052.00,1051.75,1052.00,12,1,13.00
10/29/2004,03:18,1051.75,1051.75,1051.75,1051.75,0,42,42.00
10/29/2004,03:19,1051.75,1051.75,1051.75,1051.75,0,21,21.00
10/29/2004,03:21,1051.50,1051.50,1051.50,1051.50,0,57,57.00
10/29/2004,03:22,1051.50,1051.50,1051.50,1051.50,0,7,7.00
10/29/2004,03:23,1051.50,1051.50,1051.25,1051.50,6,23,29.00
10/29/2004,03:24,1051.75,1051.75,1051.75,1051.75,2,0,2.00
10/29/2004,03:25,1051.75,1051.75,1051.75,1051.75,1,0,1.00
10/29/2004,03:27,1051.75,1051.75,1051.50,1051.50,1,26,27.00
10/29/2004,03:28,1051.50,1051.50,1051.50,1051.50,0,40,40.00
10/29/2004,03:30,1051.75,1051.75,1051.75,1051.75,45,0,45.00
10/29/2004,03:31,1051.75,1051.75,1051.75,1051.75,7,0,7.00
10/29/2004,03:32,1051.75,1051.75,1051.50,1051.75,10,1,11.00
10/29/2004,03:33,1051.75,1051.75,1051.75,1051.75,3,0,3.00
10/29/2004,03:35,1051.75,1051.75,1051.75,1051.75,1,0,1.00
10/29/2004,03:36,1051.50,1051.50,1051.50,1051.50,0,2,2.00
10/29/2004,03:38,1051.50,1051.50,1051.50,1051.50,0,7,7.00
10/29/2004,03:39,1051.50,1051.50,1051.50,1051.50,0,130,130.00
10/29/2004,03:40,1051.75,1051.75,1051.50,1051.50,55,17,72.00
10/29/2004,03:41,1051.50,1051.50,1051.50,1051.50,0,10,10.00
10/29/2004,03:42,1051.75,1051.75,1051.50,1051.50,1,4,5.00
10/29/2004,03:43,1051.75,1051.75,1051.50,1051.50,2,2,4.00
10/29/2004,03:44,1051.75,1051.75,1051.75,1051.75,20,0,20.00
10/29/2004,03:45,1051.75,1051.75,1051.75,1051.75,5,0,5.00
10/29/2004,03:46,1051.75,1052.00,1051.75,1051.75,3,2,5.00
10/29/2004,03:47,1051.75,1051.75,1051.50,1051.50,0,18,18.00
10/29/2004,03:48,1051.75,1051.75,1051.75,1051.75,1,0,1.00
10/29/2004,03:49,1051.75,1051.75,1051.50,1051.75,2,1,3.00
10/29/2004,03:50,1051.75,1051.75,1051.75,1051.75,1,0,1.00
10/29/2004,03:52,1051.75,1051.75,1051.75,1051.75,37,0,37.00
10/29/2004,03:54,1052.00,1052.00,1052.00,1052.00,186,0,186.00
10/29/2004,03:55,1052.25,1052.25,1052.00,1052.00,6,5,11.00
10/29/2004,03:57,1052.25,1052.25,1052.00,1052.00,1,11,12.00
10/29/2004,03:58,1052.00,1052.25,1052.00,1052.25,4,1,5.00
10/29/2004,04:00,1052.00,1052.00,1052.00,1052.00,0,6,6.00
10/29/2004,04:01,1052.00,1052.00,1052.00,1052.00,0,56,56.00
10/29/2004,04:02,1052.00,1052.00,1052.00,1052.00,0,5,5.00
10/29/2004,04:04,1052.00,1052.00,1052.00,1052.00,0,5,5.00
10/29/2004,04:05,1052.00,1052.00,1052.00,1052.00,0,40,40.00
10/29/2004,04:06,1052.00,1052.00,1052.00,1052.00,0,4,4.00
10/29/2004,04:07,1052.00,1052.00,1052.00,1052.00,0,26,26.00
10/29/2004,04:08,1052.00,1052.00,1052.00,1052.00,0,10,10.00
10/29/2004,04:09,1052.00,1052.00,1052.00,1052.00,0,26,26.00
10/29/2004,04:10,1052.00,1052.00,1052.00,1052.00,0,10,10.00
10/29/2004,04:12,1051.75,1051.75,1051.75,1051.75,0,49,49.00
10/29/2004,04:13,1051.75,1051.75,1051.75,1051.75,0,11,11.00
10/29/2004,04:14,1052.00,1052.00,1052.00,1052.00,2,0,2.00
10/29/2004,04:15,1052.00,1052.00,1052.00,1052.00,39,0,39.00
10/29/2004,04:20,1051.75,1051.75,1051.75,1051.75,0,1,1.00
10/29/2004,04:21,1052.00,1052.00,1052.00,1052.00,16,0,16.00
10/29/2004,04:22,1052.00,1052.00,1052.00,1052.00,1,0,1.00
10/29/2004,04:23,1052.00,1052.00,1052.00,1052.00,2,0,2.00
10/29/2004,04:24,1052.00,1052.00,1051.75,1052.00,6,1,7.00
10/29/2004,04:25,1051.75,1052.00,1051.75,1052.00,1,5,6.00
10/29/2004,04:27,1052.00,1052.00,1052.00,1052.00,5,0,5.00
10/29/2004,04:28,1052.00,1052.00,1052.00,1052.00,6,0,6.00
10/29/2004,04:30,1052.00,1052.00,1052.00,1052.00,5,0,5.00
10/29/2004,04:31,1052.00,1052.00,1052.00,1052.00,2,0,2.00
10/29/2004,04:32,1052.00,1052.00,1052.00,1052.00,18,0,18.00
10/29/2004,04:33,1052.00,1052.00,1052.00,1052.00,22,0,22.00
10/29/2004,04:35,1052.00,1052.00,1052.00,1052.00,2,0,2.00
10/29/2004,04:38,1052.00,1052.00,1052.00,1052.00,25,0,25.00
10/29/2004,04:39,1052.00,1052.00,1052.00,1052.00,4,0,4.00
10/29/2004,04:40,1052.00,1052.00,1052.00,1052.00,12,0,12.00
10/29/2004,04:42,1052.00,1052.00,1052.00,1052.00,5,0,5.00
10/29/2004,04:43,1052.00,1052.00,1052.00,1052.00,5,0,5.00
10/29/2004,04:45,1052.00,1052.00,1052.00,1052.00,4,0,4.00
10/29/2004,04:46,1052.00,1052.00,1052.00,1052.00,2,0,2.00
10/29/2004,04:50,1052.00,1052.00,1052.00,1052.00,3,0,3.00
10/29/2004,04:51,1051.75,1051.75,1051.75,1051.75,0,74,74.00
10/29/2004,04:52,1051.75,1051.75,1051.50,1051.50,0,3,3.00
10/29/2004,04:53,1051.75,1051.75,1051.75,1051.75,82,0,82.00
10/29/2004,04:55,1052.00,1052.00,1052.00,1052.00,100,0,100.00
10/29/2004,04:59,1052.00,1052.00,1052.00,1052.00,80,0,80.00
10/29/2004,05:00,1052.25,1052.25,1052.25,1052.25,5,0,5.00
10/29/2004,05:01,1052.00,1052.25,1052.00,1052.25,10,3,13.00
10/29/2004,05:02,1052.25,1052.25,1052.00,1052.00,5,6,11.00
10/29/2004,05:03,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,05:08,1052.25,1052.25,1052.25,1052.25,65,0,65.00
10/29/2004,05:09,1052.25,1052.25,1051.75,1051.75,12,38,50.00
10/29/2004,05:10,1052.00,1052.25,1052.00,1052.00,21,1,22.00
10/29/2004,05:12,1052.00,1052.25,1052.00,1052.25,1,9,10.00
10/29/2004,05:13,1052.00,1052.00,1052.00,1052.00,0,4,4.00
10/29/2004,05:14,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/29/2004,05:17,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/29/2004,05:19,1052.00,1052.00,1052.00,1052.00,0,35,35.00
10/29/2004,05:20,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/29/2004,05:21,1052.00,1052.00,1052.00,1052.00,0,28,28.00
10/29/2004,05:23,1052.25,1052.25,1052.25,1052.25,3,0,3.00
10/29/2004,05:25,1052.25,1052.25,1052.25,1052.25,50,0,50.00
10/29/2004,05:26,1052.50,1052.50,1052.50,1052.50,55,0,55.00
10/29/2004,05:27,1052.25,1052.25,1052.25,1052.25,0,2,2.00
10/29/2004,05:29,1052.25,1052.25,1052.25,1052.25,0,41,41.00
10/29/2004,05:32,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/29/2004,05:33,1052.25,1052.25,1052.25,1052.25,0,15,15.00
10/29/2004,05:34,1052.25,1052.25,1052.25,1052.25,0,5,5.00
10/29/2004,05:36,1052.25,1052.25,1052.25,1052.25,0,2,2.00
10/29/2004,05:37,1052.25,1052.25,1052.25,1052.25,0,5,5.00
10/29/2004,05:38,1052.25,1052.25,1052.25,1052.25,0,35,35.00
10/29/2004,05:40,1052.25,1052.25,1052.25,1052.25,0,1,1.00
10/29/2004,05:42,1052.00,1052.00,1052.00,1052.00,0,5,5.00
10/29/2004,05:43,1052.00,1052.00,1052.00,1052.00,0,33,33.00
10/29/2004,05:45,1052.00,1052.00,1051.75,1051.75,0,11,11.00
10/29/2004,05:46,1051.75,1051.75,1051.75,1051.75,0,17,17.00
10/29/2004,05:47,1052.00,1052.00,1052.00,1052.00,1,0,1.00
10/29/2004,05:48,1052.00,1052.00,1052.00,1052.00,28,0,28.00
10/29/2004,05:49,1052.00,1052.00,1052.00,1052.00,3,0,3.00
10/29/2004,05:50,1051.75,1051.75,1051.75,1051.75,0,7,7.00
10/29/2004,05:51,1052.00,1052.00,1052.00,1052.00,19,0,19.00
10/29/2004,05:57,1052.00,1052.00,1052.00,1052.00,1,0,1.00
10/29/2004,05:59,1052.25,1052.25,1052.25,1052.25,5,0,5.00
10/29/2004,06:00,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/29/2004,06:01,1052.25,1052.25,1052.00,1052.00,1,82,83.00
10/29/2004,06:02,1051.75,1052.00,1051.75,1052.00,6,3,9.00
10/29/2004,06:03,1052.00,1052.00,1052.00,1052.00,5,0,5.00
10/29/2004,06:04,1052.00,1052.00,1052.00,1052.00,2,0,2.00
10/29/2004,06:05,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/29/2004,06:06,1052.25,1052.25,1052.25,1052.25,1,0,1.00
10/29/2004,06:08,1052.25,1052.25,1052.25,1052.25,9,0,9.00
10/29/2004,06:09,1052.25,1052.25,1052.25,1052.25,13,0,13.00
10/29/2004,06:10,1052.25,1052.50,1052.25,1052.50,17,0,17.00
10/29/2004,06:11,1052.50,1052.75,1052.50,1052.50,209,4,213.00
10/29/2004,06:12,1052.50,1052.50,1052.50,1052.50,0,43,43.00
10/29/2004,06:13,1052.25,1052.25,1052.25,1052.25,0,6,6.00
10/29/2004,06:14,1052.50,1052.50,1052.50,1052.50,66,0,66.00
10/29/2004,06:15,1052.75,1052.75,1052.50,1052.50,1,1,2.00
10/29/2004,06:17,1052.50,1052.75,1052.50,1052.50,1,2,3.00
10/29/2004,06:18,1052.75,1052.75,1052.50,1052.50,2,2,4.00
10/29/2004,06:19,1052.50,1052.50,1052.50,1052.50,0,2,2.00
10/29/2004,06:20,1052.75,1052.75,1052.75,1052.75,10,0,10.00
10/29/2004,06:21,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/29/2004,06:22,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/29/2004,06:24,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/29/2004,06:25,1052.75,1052.75,1052.75,1052.75,1,0,1.00
10/29/2004,06:28,1052.75,1052.75,1052.50,1052.75,82,4,86.00
10/29/2004,06:29,1052.50,1052.75,1052.50,1052.75,12,3,15.00
10/29/2004,06:30,1052.50,1052.75,1052.50,1052.75,2,1,3.00
10/29/2004,06:31,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/29/2004,06:32,1052.75,1052.75,1052.50,1052.50,37,3,40.00
10/29/2004,06:33,1052.75,1052.75,1052.75,1052.75,2,0,2.00
10/29/2004,06:34,1052.75,1052.75,1052.75,1052.75,4,0,4.00
10/29/2004,06:35,1052.75,1052.75,1052.75,1052.75,3,0,3.00
10/29/2004,06:36,1052.75,1053.00,1052.75,1053.00,17,0,17.00
10/29/2004,06:37,1052.75,1052.75,1052.75,1052.75,0,1,1.00
10/29/2004,06:38,1053.00,1053.00,1053.00,1053.00,2,0,2.00
10/29/2004,06:40,1052.75,1053.00,1052.75,1052.75,7,17,24.00
10/29/2004,06:41,1053.00,1053.00,1053.00,1053.00,7,0,7.00
10/29/2004,06:42,1053.00,1053.00,1053.00,1053.00,47,0,47.00
10/29/2004,06:43,1053.25,1053.25,1053.00,1053.00,1,9,10.00
10/29/2004,06:44,1053.00,1053.00,1053.00,1053.00,0,7,7.00
10/29/2004,06:45,1053.00,1053.00,1052.75,1052.75,0,2,2.00
10/29/2004,06:46,1053.00,1053.00,1052.75,1053.00,19,7,26.00
10/29/2004,06:48,1052.75,1053.00,1052.75,1053.00,101,1,102.00
10/29/2004,06:49,1053.25,1053.25,1053.25,1053.25,241,0,241.00
10/29/2004,06:50,1053.25,1053.50,1053.25,1053.25,104,25,129.00
10/29/2004,06:51,1053.00,1053.25,1053.00,1053.25,30,1,31.00
10/29/2004,06:52,1053.25,1053.25,1053.00,1053.00,2,1,3.00
10/29/2004,06:53,1053.25,1053.25,1053.00,1053.00,32,69,101.00
10/29/2004,06:54,1053.00,1053.00,1052.50,1052.75,10,69,79.00
10/29/2004,06:55,1052.75,1052.75,1052.50,1052.75,95,2,97.00
10/29/2004,06:56,1052.75,1052.75,1052.75,1052.75,2,0,2.00
10/29/2004,06:57,1052.75,1053.00,1052.75,1053.00,46,0,46.00
10/29/2004,06:58,1053.00,1053.25,1053.00,1053.00,115,1,116.00
10/29/2004,06:59,1053.25,1053.25,1053.25,1053.25,51,0,51.00
10/29/2004,07:00,1053.25,1053.50,1053.25,1053.50,19,0,19.00
10/29/2004,07:01,1053.50,1053.50,1053.25,1053.25,1,60,61.00
10/29/2004,07:02,1053.25,1053.25,1053.00,1053.00,0,14,14.00
10/29/2004,07:03,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/29/2004,07:04,1053.00,1053.00,1052.75,1052.75,0,52,52.00
10/29/2004,07:05,1053.00,1053.00,1053.00,1053.00,140,0,140.00
10/29/2004,07:06,1052.75,1052.75,1052.75,1052.75,0,6,6.00
10/29/2004,07:07,1052.75,1053.00,1052.75,1053.00,31,4,35.00
10/29/2004,07:08,1053.00,1053.00,1053.00,1053.00,24,0,24.00
10/29/2004,07:09,1053.00,1053.00,1052.75,1053.00,10,1,11.00
10/29/2004,07:10,1053.25,1053.25,1053.25,1053.25,50,0,50.00
10/29/2004,07:11,1053.25,1053.25,1053.00,1053.25,41,7,48.00
10/29/2004,07:12,1053.25,1053.50,1053.25,1053.50,16,0,16.00
10/29/2004,07:13,1053.25,1053.50,1053.25,1053.25,21,13,34.00
10/29/2004,07:14,1053.25,1053.50,1053.00,1053.50,73,26,99.00
10/29/2004,07:15,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/29/2004,07:16,1053.50,1053.50,1053.25,1053.50,16,1,17.00
10/29/2004,07:17,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/29/2004,07:18,1053.50,1053.75,1053.50,1053.50,149,1,150.00
10/29/2004,07:19,1053.50,1053.50,1053.50,1053.50,0,10,10.00
10/29/2004,07:20,1053.50,1053.50,1053.25,1053.50,6,103,109.00
10/29/2004,07:21,1053.25,1053.25,1053.00,1053.00,35,289,324.00
10/29/2004,07:22,1053.00,1053.00,1053.00,1053.00,0,42,42.00
10/29/2004,07:23,1053.25,1053.25,1053.00,1053.00,5,142,147.00
10/29/2004,07:24,1053.00,1053.50,1053.00,1053.25,20,14,34.00
10/29/2004,07:25,1053.25,1053.25,1053.00,1053.00,0,43,43.00
10/29/2004,07:26,1053.00,1053.50,1053.00,1053.25,130,50,180.00
10/29/2004,07:27,1053.50,1053.75,1053.50,1053.50,50,43,93.00
10/29/2004,07:28,1053.50,1053.75,1053.50,1053.50,40,136,176.00
10/29/2004,07:29,1053.50,1053.75,1053.25,1053.75,77,27,104.00
10/29/2004,07:30,1053.75,1053.75,1053.25,1053.25,4,48,52.00
10/29/2004,07:31,1053.50,1053.50,1050.25,1050.50,1762,2821,4583.00
10/29/2004,07:32,1050.25,1051.00,1050.25,1050.75,702,398,1100.00
10/29/2004,07:33,1051.00,1052.50,1050.75,1052.00,1283,454,1737.00
10/29/2004,07:34,1052.00,1052.50,1051.75,1052.25,751,229,980.00
10/29/2004,07:35,1052.25,1052.25,1051.50,1051.75,159,433,592.00
10/29/2004,07:36,1051.75,1052.25,1051.50,1052.25,352,159,511.00
10/29/2004,07:37,1052.00,1052.25,1051.75,1052.00,133,221,354.00
10/29/2004,07:38,1052.00,1052.50,1052.00,1052.25,116,295,411.00
10/29/2004,07:39,1052.25,1053.25,1052.25,1053.25,693,65,758.00
10/29/2004,07:40,1053.00,1053.25,1053.00,1053.00,3,166,169.00
10/29/2004,07:41,1052.75,1053.25,1052.75,1053.00,109,10,119.00
10/29/2004,07:42,1053.25,1053.50,1053.25,1053.50,234,7,241.00
10/29/2004,07:43,1053.25,1053.25,1053.00,1053.00,0,162,162.00
10/29/2004,07:44,1053.25,1053.25,1053.00,1053.00,156,5,161.00
10/29/2004,07:45,1053.00,1053.00,1052.75,1052.75,0,77,77.00
10/29/2004,07:46,1052.75,1053.00,1052.25,1052.75,130,397,527.00
10/29/2004,07:47,1052.50,1052.75,1052.25,1052.25,7,155,162.00
10/29/2004,07:48,1052.25,1052.50,1052.25,1052.25,146,212,358.00
10/29/2004,07:49,1052.25,1052.25,1051.75,1052.00,22,299,321.00
10/29/2004,07:50,1052.00,1052.00,1051.75,1051.75,184,165,349.00
10/29/2004,07:51,1051.75,1052.00,1051.75,1051.75,23,60,83.00
10/29/2004,07:52,1051.75,1052.25,1051.75,1052.00,281,144,425.00
10/29/2004,07:53,1052.00,1052.00,1051.50,1051.75,11,180,191.00
10/29/2004,07:54,1051.75,1052.25,1051.75,1052.25,104,3,107.00
10/29/2004,07:55,1052.25,1052.50,1052.00,1052.25,22,35,57.00
10/29/2004,07:56,1052.25,1052.25,1052.00,1052.25,74,1,75.00
10/29/2004,07:57,1052.25,1052.50,1052.25,1052.25,199,11,210.00
10/29/2004,07:58,1052.25,1052.25,1052.25,1052.25,0,214,214.00
10/29/2004,07:59,1052.25,1052.25,1052.00,1052.25,36,92,128.00
10/29/2004,08:00,1052.00,1052.25,1052.00,1052.25,84,3,87.00
10/29/2004,08:01,1052.25,1052.25,1052.25,1052.25,42,0,42.00
10/29/2004,08:02,1052.25,1052.50,1052.25,1052.50,29,0,29.00
10/29/2004,08:03,1052.25,1052.25,1052.25,1052.25,0,121,121.00
10/29/2004,08:04,1052.50,1052.50,1052.50,1052.50,2,0,2.00
10/29/2004,08:05,1052.25,1052.25,1052.00,1052.00,79,114,193.00
10/29/2004,08:06,1052.25,1052.25,1052.25,1052.25,47,0,47.00
10/29/2004,08:07,1052.25,1052.25,1052.00,1052.00,86,7,93.00
10/29/2004,08:08,1052.00,1052.25,1052.00,1052.25,49,2,51.00
10/29/2004,08:09,1052.25,1052.25,1052.25,1052.25,51,0,51.00
10/29/2004,08:10,1052.25,1052.25,1052.25,1052.25,4,0,4.00
10/29/2004,08:11,1052.50,1052.50,1052.50,1052.50,87,0,87.00
10/29/2004,08:12,1052.50,1052.50,1052.50,1052.50,32,0,32.00
10/29/2004,08:13,1052.50,1052.50,1052.50,1052.50,106,0,106.00
10/29/2004,08:14,1052.50,1052.50,1052.50,1052.50,89,0,89.00
10/29/2004,08:15,1052.50,1052.50,1052.50,1052.50,2,0,2.00
10/29/2004,08:16,1052.50,1052.50,1052.25,1052.50,16,1,17.00
10/29/2004,08:17,1052.25,1052.50,1052.25,1052.50,1,3,4.00
10/29/2004,08:18,1052.50,1052.50,1052.50,1052.50,76,0,76.00
10/29/2004,08:19,1052.75,1052.75,1052.50,1052.50,1,6,7.00
10/29/2004,08:20,1052.50,1052.50,1052.50,1052.50,0,16,16.00
10/29/2004,08:21,1052.50,1052.50,1052.50,1052.50,0,234,234.00
10/29/2004,08:22,1052.25,1052.50,1052.25,1052.25,2,5,7.00
10/29/2004,08:23,1052.25,1052.50,1052.00,1052.00,25,136,161.00
10/29/2004,08:24,1052.00,1052.25,1052.00,1052.00,49,132,181.00
10/29/2004,08:25,1052.00,1052.00,1051.75,1052.00,8,223,231.00
10/29/2004,08:26,1051.75,1052.00,1051.75,1051.75,4,30,34.00
10/29/2004,08:27,1051.75,1052.00,1051.50,1051.50,219,387,606.00
10/29/2004,08:28,1051.75,1051.75,1051.50,1051.50,239,10,249.00
10/29/2004,08:29,1051.75,1051.75,1051.50,1051.75,100,6,106.00
10/29/2004,08:30,1051.75,1052.00,1051.50,1052.00,438,178,616.00
10/29/2004,08:31,1052.00,1052.50,1051.75,1052.50,2535,1661,4196.00
10/29/2004,08:32,1052.25,1052.75,1052.25,1052.75,1228,682,1910.00
10/29/2004,08:33,1052.50,1052.75,1052.50,1052.75,682,718,1400.00
10/29/2004,08:34,1052.75,1053.25,1052.50,1053.00,2679,1081,3760.00
10/29/2004,08:35,1053.25,1054.25,1053.00,1054.25,3194,1326,4520.00
10/29/2004,08:36,1054.25,1054.75,1054.00,1054.75,3079,983,4062.00
10/29/2004,08:37,1054.50,1054.75,1054.00,1054.50,1012,1014,2026.00
10/29/2004,08:38,1054.50,1055.00,1054.50,1054.75,1346,252,1598.00
10/29/2004,08:39,1055.00,1055.00,1054.25,1054.50,589,1211,1800.00
10/29/2004,08:40,1054.50,1054.50,1054.00,1054.50,764,1341,2105.00
10/29/2004,08:41,1054.50,1055.25,1054.25,1055.00,2201,499,2700.00
10/29/2004,08:42,1055.25,1055.50,1054.50,1054.75,1657,837,2494.00
10/29/2004,08:43,1054.75,1055.00,1054.50,1054.50,208,836,1044.00
10/29/2004,08:44,1054.75,1055.00,1054.50,1054.75,491,383,874.00
10/29/2004,08:45,1054.75,1055.25,1054.75,1055.00,614,420,1034.00
10/29/2004,08:46,1055.25,1055.25,1055.00,1055.25,163,382,545.00
10/29/2004,08:47,1055.25,1056.50,1055.00,1056.00,4792,1407,6199.00
10/29/2004,08:48,1056.25,1056.75,1056.00,1056.50,3555,1994,5549.00
10/29/2004,08:49,1056.50,1057.00,1056.00,1056.25,1489,2710,4199.00
10/29/2004,08:50,1056.00,1056.00,1055.50,1055.75,664,1428,2092.00
10/29/2004,08:51,1055.75,1056.25,1055.75,1055.75,458,421,879.00
10/29/2004,08:52,1056.00,1056.00,1054.75,1055.00,266,1358,1624.00
10/29/2004,08:53,1055.00,1055.25,1054.75,1055.25,343,679,1022.00
10/29/2004,08:54,1055.00,1055.75,1055.00,1055.50,789,279,1068.00
10/29/2004,08:55,1055.50,1055.50,1055.00,1055.00,130,818,948.00
10/29/2004,08:56,1055.00,1055.25,1054.75,1055.00,442,908,1350.00
10/29/2004,08:57,1055.00,1055.25,1054.75,1054.75,201,1115,1316.00
10/29/2004,08:58,1054.75,1056.25,1054.50,1055.75,2979,2466,5445.00
10/29/2004,08:59,1056.00,1056.25,1055.50,1056.00,2022,820,2842.00
10/29/2004,09:00,1056.00,1057.25,1055.75,1057.00,2701,784,3485.00
10/29/2004,09:01,1057.00,1057.25,1056.25,1057.00,2868,2355,5223.00
10/29/2004,09:02,1057.00,1057.25,1055.50,1055.50,958,2835,3793.00
10/29/2004,09:03,1055.50,1056.00,1055.50,1055.75,1173,1064,2237.00
10/29/2004,09:04,1055.75,1055.75,1055.00,1055.00,796,1674,2470.00
10/29/2004,09:05,1055.25,1055.50,1054.25,1054.75,1850,3277,5127.00
10/29/2004,09:06,1054.75,1054.75,1054.25,1054.75,934,1069,2003.00
10/29/2004,09:07,1054.75,1055.25,1054.50,1055.00,1519,685,2204.00
10/29/2004,09:08,1055.25,1055.25,1054.25,1054.25,516,1494,2010.00
10/29/2004,09:09,1054.50,1054.75,1053.75,1054.50,1148,1782,2930.00
10/29/2004,09:10,1054.50,1054.75,1054.25,1054.50,512,145,657.00
10/29/2004,09:11,1054.50,1054.75,1053.75,1054.25,640,1332,1972.00
10/29/2004,09:12,1054.25,1054.50,1053.00,1053.00,583,4099,4682.00
10/29/2004,09:13,1053.00,1053.25,1052.50,1052.75,1267,1986,3253.00
10/29/2004,09:14,1052.75,1053.25,1052.25,1053.25,1428,1348,2776.00
10/29/2004,09:15,1053.25,1053.25,1052.50,1052.75,959,665,1624.00
10/29/2004,09:16,1052.75,1052.75,1052.00,1052.25,618,2985,3603.00
10/29/2004,09:17,1052.00,1052.25,1051.75,1052.00,791,1091,1882.00
10/29/2004,09:18,1052.00,1052.75,1052.00,1052.00,1538,1279,2817.00
10/29/2004,09:19,1052.25,1052.25,1051.25,1051.50,1198,3469,4667.00
10/29/2004,09:20,1051.50,1052.00,1050.75,1051.25,2133,2667,4800.00
10/29/2004,09:21,1051.00,1052.00,1051.00,1051.75,1311,1244,2555.00
10/29/2004,09:22,1052.00,1052.00,1051.00,1051.25,492,1559,2051.00
10/29/2004,09:23,1051.25,1051.50,1050.75,1051.25,1024,1565,2589.00
10/29/2004,09:24,1051.50,1052.00,1051.25,1052.00,1699,421,2120.00
10/29/2004,09:25,1052.00,1052.25,1051.50,1052.00,1734,757,2491.00
10/29/2004,09:26,1052.00,1052.25,1051.75,1052.00,1016,199,1215.00
10/29/2004,09:27,1052.25,1052.25,1051.75,1052.00,1182,424,1606.00
10/29/2004,09:28,1052.00,1052.25,1051.75,1051.75,466,578,1044.00
10/29/2004,09:29,1051.75,1052.00,1051.25,1051.25,91,1745,1836.00
10/29/2004,09:30,1051.25,1051.75,1051.25,1051.75,362,556,918.00
10/29/2004,09:31,1051.75,1052.25,1051.50,1052.00,1742,81,1823.00
10/29/2004,09:32,1052.25,1052.50,1051.50,1052.00,1148,884,2032.00
10/29/2004,09:33,1052.25,1052.75,1051.75,1052.50,1138,719,1857.00
10/29/2004,09:34,1052.75,1052.75,1052.50,1052.75,1123,156,1279.00
10/29/2004,09:35,1052.75,1052.75,1052.25,1052.25,637,886,1523.00
10/29/2004,09:36,1052.50,1052.50,1052.25,1052.25,109,22,131.00
10/29/2004,09:37,1052.25,1053.00,1052.00,1053.00,1749,1162,2911.00
10/29/2004,09:38,1053.00,1053.00,1052.50,1052.50,503,1283,1786.00
10/29/2004,09:39,1052.75,1053.00,1052.00,1052.25,517,1070,1587.00
10/29/2004,09:40,1052.25,1052.50,1052.00,1052.25,45,642,687.00
10/29/2004,09:41,1052.00,1052.25,1051.75,1052.00,316,843,1159.00
10/29/2004,09:42,1052.00,1052.25,1051.75,1052.25,569,510,1079.00
10/29/2004,09:43,1052.25,1052.50,1051.50,1051.50,349,1101,1450.00
10/29/2004,09:44,1051.50,1052.25,1051.25,1051.50,707,1609,2316.00
10/29/2004,09:45,1051.50,1051.75,1051.00,1051.00,120,2120,2240.00
10/29/2004,09:46,1051.00,1051.75,1051.00,1051.50,1112,169,1281.00
10/29/2004,09:47,1051.50,1051.75,1051.25,1051.50,585,165,750.00
10/29/2004,09:48,1051.50,1051.50,1051.00,1051.25,696,1568,2264.00
10/29/2004,09:49,1051.25,1051.25,1050.75,1050.75,89,1372,1461.00
10/29/2004,09:50,1050.75,1051.25,1050.50,1051.25,1440,894,2334.00
10/29/2004,09:51,1051.00,1051.25,1050.50,1051.00,754,874,1628.00
10/29/2004,09:52,1050.75,1051.25,1050.75,1051.00,452,482,934.00
10/29/2004,09:53,1051.25,1051.50,1050.50,1051.50,2931,1048,3979.00
10/29/2004,09:54,1051.50,1052.00,1051.25,1051.75,1818,816,2634.00
10/29/2004,09:55,1052.00,1052.00,1051.50,1051.75,127,325,452.00
10/29/2004,09:56,1051.75,1052.00,1050.75,1051.00,749,1680,2429.00
10/29/2004,09:57,1050.75,1051.75,1050.75,1051.50,918,45,963.00
10/29/2004,09:58,1051.25,1051.75,1050.50,1051.50,1519,1055,2574.00
10/29/2004,09:59,1051.50,1051.50,1050.75,1050.75,470,549,1019.00
10/29/2004,10:00,1050.75,1051.00,1050.00,1050.00,400,2234,2634.00
10/29/2004,10:01,1050.00,1050.50,1050.00,1050.25,991,1552,2543.00
10/29/2004,10:02,1050.25,1050.75,1050.00,1050.50,1038,375,1413.00
10/29/2004,10:03,1050.75,1051.00,1050.00,1050.25,404,1098,1502.00
10/29/2004,10:04,1050.00,1050.75,1050.00,1050.50,1314,299,1613.00
10/29/2004,10:05,1050.50,1050.50,1049.75,1050.25,289,897,1186.00
10/29/2004,10:06,1050.25,1050.75,1050.25,1050.50,782,983,1765.00
10/29/2004,10:07,1050.50,1051.00,1050.25,1051.00,872,331,1203.00
10/29/2004,10:08,1050.75,1051.00,1050.50,1050.75,269,388,657.00
10/29/2004,10:09,1050.75,1051.00,1050.50,1050.75,472,263,735.00
10/29/2004,10:10,1050.75,1051.25,1050.50,1050.75,771,430,1201.00
10/29/2004,10:11,1050.75,1051.25,1050.50,1050.50,252,491,743.00
10/29/2004,10:12,1050.50,1051.00,1050.50,1051.00,667,33,700.00
10/29/2004,10:13,1050.75,1050.75,1050.25,1050.75,565,480,1045.00
10/29/2004,10:14,1050.75,1051.00,1050.25,1050.50,632,347,979.00
10/29/2004,10:15,1050.50,1051.00,1050.50,1051.00,628,35,663.00
10/29/2004,10:16,1051.00,1051.00,1050.50,1050.75,34,294,328.00
10/29/2004,10:17,1050.50,1050.75,1050.25,1050.25,210,310,520.00
10/29/2004,10:18,1050.25,1051.25,1050.25,1051.00,1367,938,2305.00
10/29/2004,10:19,1051.00,1051.25,1050.75,1050.75,1234,576,1810.00
10/29/2004,10:20,1050.75,1051.00,1050.50,1051.00,719,113,832.00
10/29/2004,10:21,1051.00,1051.00,1050.75,1050.75,161,68,229.00
10/29/2004,10:22,1051.00,1051.00,1050.75,1050.75,59,5,64.00
10/29/2004,10:23,1051.00,1051.25,1051.00,1051.25,1055,32,1087.00
10/29/2004,10:24,1051.25,1051.75,1051.25,1051.75,935,147,1082.00
10/29/2004,10:25,1051.75,1051.75,1051.25,1051.50,422,362,784.00
10/29/2004,10:26,1051.25,1051.75,1051.25,1051.75,322,37,359.00
10/29/2004,10:27,1051.75,1051.75,1051.50,1051.75,220,55,275.00
10/29/2004,10:28,1051.75,1052.25,1051.75,1052.25,871,152,1023.00
10/29/2004,10:29,1052.25,1052.25,1052.00,1052.00,140,231,371.00
10/29/2004,10:30,1052.00,1052.25,1051.50,1051.50,161,572,733.00
10/29/2004,10:31,1051.75,1051.75,1051.50,1051.50,22,466,488.00
10/29/2004,10:32,1051.50,1051.50,1051.00,1051.25,196,529,725.00
10/29/2004,10:33,1051.25,1051.50,1051.25,1051.25,59,210,269.00
10/29/2004,10:34,1051.50,1051.50,1051.25,1051.25,8,213,221.00
10/29/2004,10:35,1051.00,1051.50,1051.00,1051.50,256,16,272.00
10/29/2004,10:36,1051.25,1051.50,1051.00,1051.25,7,364,371.00
10/29/2004,10:37,1051.00,1051.50,1051.00,1051.25,232,59,291.00
10/29/2004,10:38,1051.50,1051.50,1051.00,1051.00,10,98,108.00
10/29/2004,10:39,1051.00,1051.25,1050.25,1050.25,172,2124,2296.00
10/29/2004,10:40,1050.50,1050.75,1050.25,1050.50,1066,276,1342.00
10/29/2004,10:41,1050.75,1050.75,1050.50,1050.50,102,17,119.00
10/29/2004,10:42,1050.75,1050.75,1050.50,1050.50,30,496,526.00
10/29/2004,10:43,1050.50,1050.50,1049.75,1050.25,897,2700,3597.00
10/29/2004,10:44,1050.25,1050.75,1050.00,1050.50,501,98,599.00
10/29/2004,10:45,1050.50,1050.75,1050.50,1050.75,23,124,147.00
10/29/2004,10:46,1050.75,1051.00,1050.50,1051.00,1516,445,1961.00
10/29/2004,10:47,1051.00,1051.25,1050.75,1051.25,524,105,629.00
10/29/2004,10:48,1051.00,1051.25,1050.75,1050.75,55,430,485.00
10/29/2004,10:49,1051.00,1051.00,1050.75,1050.75,49,9,58.00
10/29/2004,10:50,1051.00,1051.25,1051.00,1051.00,320,174,494.00
10/29/2004,10:51,1051.25,1051.25,1050.75,1051.00,434,456,890.00
10/29/2004,10:52,1051.00,1051.00,1050.75,1050.75,8,339,347.00
10/29/2004,10:53,1050.75,1051.25,1050.75,1051.25,1073,17,1090.00
10/29/2004,10:54,1051.25,1051.25,1051.00,1051.25,242,9,251.00
10/29/2004,10:55,1051.00,1051.50,1051.00,1051.50,468,600,1068.00
10/29/2004,10:56,1051.50,1052.00,1051.25,1052.00,2016,38,2054.00
10/29/2004,10:57,1052.00,1052.25,1052.00,1052.00,410,201,611.00
10/29/2004,10:58,1052.25,1052.25,1052.00,1052.25,18,88,106.00
10/29/2004,10:59,1052.00,1052.25,1051.75,1051.75,139,353,492.00
10/29/2004,11:00,1051.75,1052.25,1051.75,1052.25,434,200,634.00
10/29/2004,11:01,1052.25,1052.25,1052.00,1052.25,1295,174,1469.00
10/29/2004,11:02,1052.00,1052.25,1052.00,1052.00,617,33,650.00
10/29/2004,11:03,1052.00,1052.00,1051.75,1052.00,386,244,630.00
10/29/2004,11:04,1052.00,1052.50,1052.00,1052.50,828,109,937.00
10/29/2004,11:05,1052.50,1052.75,1052.25,1052.75,454,90,544.00
10/29/2004,11:06,1052.75,1052.75,1052.25,1052.50,51,499,550.00
10/29/2004,11:07,1052.25,1052.50,1052.25,1052.25,214,54,268.00
10/29/2004,11:08,1052.50,1052.75,1052.25,1052.25,571,390,961.00
10/29/2004,11:09,1052.25,1052.50,1052.00,1052.00,31,967,998.00
10/29/2004,11:10,1052.00,1052.00,1051.75,1051.75,62,961,1023.00
10/29/2004,11:11,1051.75,1052.00,1051.50,1051.75,91,248,339.00
10/29/2004,11:12,1051.75,1051.75,1051.50,1051.50,126,116,242.00
10/29/2004,11:13,1051.50,1051.75,1051.50,1051.50,95,23,118.00
10/29/2004,11:14,1051.50,1052.00,1051.50,1052.00,1083,85,1168.00
10/29/2004,11:15,1051.75,1052.00,1051.75,1051.75,120,133,253.00
10/29/2004,11:16,1051.75,1052.00,1051.50,1051.75,116,251,367.00
10/29/2004,11:17,1052.00,1052.25,1051.75,1052.00,253,25,278.00
10/29/2004,11:18,1052.25,1052.25,1051.25,1051.50,726,1091,1817.00
10/29/2004,11:19,1051.50,1051.75,1051.50,1051.50,229,147,376.00
10/29/2004,11:20,1051.50,1051.50,1051.25,1051.25,47,485,532.00
10/29/2004,11:21,1051.25,1051.50,1051.25,1051.25,4,195,199.00
10/29/2004,11:22,1051.25,1051.75,1051.25,1051.50,486,181,667.00
10/29/2004,11:23,1051.50,1051.75,1051.50,1051.50,13,17,30.00
10/29/2004,11:24,1051.75,1051.75,1051.50,1051.50,12,393,405.00
10/29/2004,11:25,1051.50,1052.00,1051.25,1051.75,511,51,562.00
10/29/2004,11:26,1051.75,1052.00,1051.75,1052.00,34,12,46.00
10/29/2004,11:27,1052.00,1052.00,1051.75,1051.75,79,373,452.00
10/29/2004,11:28,1052.00,1052.25,1051.75,1052.00,584,221,805.00
10/29/2004,11:29,1052.00,1052.25,1052.00,1052.00,67,46,113.00
10/29/2004,11:30,1052.00,1052.25,1052.00,1052.25,251,31,282.00
10/29/2004,11:31,1052.00,1052.25,1052.00,1052.25,480,534,1014.00
10/29/2004,11:32,1052.25,1052.25,1052.00,1052.00,44,247,291.00
10/29/2004,11:33,1051.75,1052.00,1051.75,1051.75,40,113,153.00
10/29/2004,11:34,1051.75,1052.00,1051.50,1051.75,26,401,427.00
10/29/2004,11:35,1051.75,1051.75,1051.50,1051.75,397,15,412.00
10/29/2004,11:36,1051.75,1051.75,1051.00,1051.25,239,1097,1336.00
10/29/2004,11:37,1051.50,1051.50,1051.25,1051.50,5,273,278.00
10/29/2004,11:38,1051.50,1051.75,1051.50,1051.75,500,14,514.00
10/29/2004,11:39,1052.00,1052.00,1051.75,1051.75,13,11,24.00
10/29/2004,11:40,1051.75,1052.00,1051.75,1052.00,238,17,255.00
10/29/2004,11:41,1052.00,1052.00,1051.75,1051.75,12,160,172.00
10/29/2004,11:42,1051.50,1051.75,1051.00,1051.00,25,1313,1338.00
10/29/2004,11:43,1051.25,1051.50,1051.00,1051.25,170,31,201.00
10/29/2004,11:44,1051.50,1051.50,1051.25,1051.25,10,258,268.00
10/29/2004,11:45,1051.25,1051.50,1050.75,1051.00,208,557,765.00
10/29/2004,11:46,1050.75,1051.00,1050.50,1050.75,352,599,951.00
10/29/2004,11:47,1051.00,1051.50,1050.75,1051.50,668,21,689.00
10/29/2004,11:48,1051.50,1051.75,1051.25,1051.25,232,184,416.00
10/29/2004,11:49,1051.25,1051.50,1051.25,1051.50,3,13,16.00
10/29/2004,11:50,1051.50,1051.50,1051.25,1051.50,6,14,20.00
10/29/2004,11:51,1051.50,1051.50,1051.00,1051.00,23,264,287.00
10/29/2004,11:52,1051.00,1051.25,1050.75,1051.00,68,153,221.00
10/29/2004,11:53,1051.25,1051.50,1051.00,1051.25,217,6,223.00
10/29/2004,11:54,1051.50,1051.50,1051.00,1051.25,22,199,221.00
10/29/2004,11:55,1051.25,1051.50,1051.00,1051.00,180,170,350.00
10/29/2004,11:56,1051.00,1051.25,1051.00,1051.25,5,286,291.00
10/29/2004,11:57,1051.00,1051.50,1051.00,1051.25,263,11,274.00
10/29/2004,11:58,1051.50,1051.75,1051.25,1051.75,248,38,286.00
10/29/2004,11:59,1051.50,1051.75,1051.50,1051.75,21,36,57.00
10/29/2004,12:00,1051.75,1051.75,1051.00,1051.25,65,517,582.00
10/29/2004,12:01,1051.25,1051.50,1051.00,1051.50,549,20,569.00
10/29/2004,12:02,1051.50,1051.50,1051.25,1051.50,48,101,149.00
10/29/2004,12:03,1051.50,1051.75,1051.50,1051.50,108,22,130.00
10/29/2004,12:04,1051.75,1051.75,1051.50,1051.75,15,9,24.00
10/29/2004,12:05,1051.75,1051.75,1051.50,1051.50,11,832,843.00
10/29/2004,12:06,1051.50,1052.00,1051.50,1051.75,305,307,612.00
10/29/2004,12:07,1052.00,1052.00,1051.50,1051.75,164,224,388.00
10/29/2004,12:08,1051.75,1052.00,1051.50,1051.75,240,108,348.00
10/29/2004,12:09,1051.75,1052.00,1051.50,1052.00,172,243,415.00
10/29/2004,12:10,1052.00,1052.00,1051.25,1051.25,13,554,567.00
10/29/2004,12:11,1051.25,1052.00,1051.25,1051.75,228,34,262.00
10/29/2004,12:12,1052.00,1052.25,1051.75,1052.25,541,44,585.00
10/29/2004,12:13,1052.25,1052.50,1052.00,1052.25,766,352,1118.00
10/29/2004,12:14,1052.50,1052.50,1052.00,1052.25,12,206,218.00
10/29/2004,12:15,1052.00,1052.25,1051.75,1051.75,19,217,236.00
10/29/2004,12:16,1052.00,1052.25,1051.75,1052.25,411,2,413.00
10/29/2004,12:17,1052.00,1052.25,1051.75,1052.00,294,184,478.00
10/29/2004,12:18,1052.00,1052.25,1052.00,1052.00,56,85,141.00
10/29/2004,12:19,1052.25,1052.25,1052.00,1052.00,13,4,17.00
10/29/2004,12:20,1052.25,1052.25,1052.00,1052.25,8,10,18.00
10/29/2004,12:21,1052.25,1052.50,1052.00,1052.00,425,311,736.00
10/29/2004,12:22,1052.00,1052.50,1052.00,1052.50,330,56,386.00
10/29/2004,12:23,1052.25,1052.50,1052.25,1052.25,21,88,109.00
10/29/2004,12:24,1052.50,1052.50,1052.00,1052.25,37,517,554.00
10/29/2004,12:25,1052.00,1052.50,1052.00,1052.25,198,73,271.00
10/29/2004,12:26,1052.50,1052.50,1052.25,1052.50,11,58,69.00
10/29/2004,12:27,1052.25,1052.50,1052.25,1052.50,109,1,110.00
10/29/2004,12:28,1052.50,1052.50,1052.25,1052.50,22,20,42.00
10/29/2004,12:29,1052.50,1053.25,1052.25,1053.25,1908,204,2112.00
10/29/2004,12:30,1053.25,1053.75,1053.00,1053.75,2211,865,3076.00
10/29/2004,12:31,1053.50,1054.00,1053.50,1053.50,1883,799,2682.00
10/29/2004,12:32,1053.50,1053.75,1053.25,1053.25,52,461,513.00
10/29/2004,12:33,1053.25,1054.00,1053.25,1053.75,496,123,619.00
10/29/2004,12:34,1053.75,1054.25,1053.50,1054.25,1053,593,1646.00
10/29/2004,12:35,1054.00,1054.25,1053.75,1054.00,614,217,831.00
10/29/2004,12:36,1054.00,1054.25,1054.00,1054.00,5,501,506.00
10/29/2004,12:37,1054.25,1054.25,1053.75,1054.00,31,855,886.00
10/29/2004,12:38,1054.00,1054.25,1053.75,1054.25,283,31,314.00
10/29/2004,12:39,1054.00,1054.50,1054.00,1054.50,854,105,959.00
10/29/2004,12:40,1054.50,1055.00,1054.25,1054.50,1759,1454,3213.00
10/29/2004,12:41,1054.75,1054.75,1054.00,1054.25,191,772,963.00
10/29/2004,12:42,1054.25,1054.50,1054.00,1054.25,213,346,559.00
10/29/2004,12:43,1054.00,1054.25,1053.50,1054.00,308,743,1051.00
10/29/2004,12:44,1053.75,1054.00,1053.50,1053.75,59,350,409.00
10/29/2004,12:45,1053.50,1054.00,1053.50,1053.75,362,113,475.00
10/29/2004,12:46,1053.75,1054.00,1053.75,1054.00,262,46,308.00
10/29/2004,12:47,1054.00,1054.00,1053.50,1053.75,178,782,960.00
10/29/2004,12:48,1053.75,1054.00,1053.50,1053.75,21,157,178.00
10/29/2004,12:49,1053.50,1053.75,1053.00,1053.25,34,1043,1077.00
10/29/2004,12:50,1053.25,1053.25,1052.50,1052.50,107,1417,1524.00
10/29/2004,12:51,1052.50,1053.00,1052.50,1053.00,515,140,655.00
10/29/2004,12:52,1053.00,1053.00,1052.50,1052.75,155,386,541.00
10/29/2004,12:53,1053.00,1053.00,1052.50,1052.75,75,212,287.00
10/29/2004,12:54,1052.75,1053.00,1052.75,1052.75,244,158,402.00
10/29/2004,12:55,1052.75,1052.75,1052.50,1052.75,333,240,573.00
10/29/2004,12:56,1053.00,1053.00,1052.75,1053.00,54,24,78.00
10/29/2004,12:57,1052.75,1053.00,1052.50,1052.50,85,595,680.00
10/29/2004,12:58,1052.50,1052.75,1051.50,1051.75,701,3079,3780.00
10/29/2004,12:59,1051.75,1051.75,1051.50,1051.50,438,853,1291.00
10/29/2004,13:00,1051.50,1051.50,1051.00,1051.25,132,1027,1159.00
10/29/2004,13:01,1051.00,1051.50,1051.00,1051.25,1174,619,1793.00
10/29/2004,13:02,1051.25,1052.00,1051.25,1052.00,1031,247,1278.00
10/29/2004,13:03,1052.00,1052.00,1051.50,1051.75,629,274,903.00
10/29/2004,13:04,1051.75,1052.00,1051.50,1051.75,350,364,714.00
10/29/2004,13:05,1051.75,1052.50,1051.75,1052.00,1404,348,1752.00
10/29/2004,13:06,1052.00,1052.50,1052.00,1052.00,332,198,530.00
10/29/2004,13:07,1052.00,1052.00,1051.50,1051.75,327,1100,1427.00
10/29/2004,13:08,1051.75,1052.00,1051.25,1051.50,302,1006,1308.00
10/29/2004,13:09,1051.50,1051.75,1051.25,1051.50,306,729,1035.00
10/29/2004,13:10,1051.50,1051.75,1051.00,1051.25,269,1234,1503.00
10/29/2004,13:11,1051.00,1051.25,1051.00,1051.00,1177,863,2040.00
10/29/2004,13:12,1051.00,1052.00,1051.00,1052.00,832,682,1514.00
10/29/2004,13:13,1052.00,1052.00,1051.75,1052.00,120,256,376.00
10/29/2004,13:14,1052.00,1052.00,1051.50,1051.50,132,484,616.00
10/29/2004,13:15,1051.50,1052.25,1051.50,1052.00,391,264,655.00
10/29/2004,13:16,1052.00,1052.00,1051.50,1052.00,95,399,494.00
10/29/2004,13:17,1051.75,1052.00,1051.50,1052.00,310,55,365.00
10/29/2004,13:18,1052.00,1052.25,1052.00,1052.25,95,26,121.00
10/29/2004,13:19,1052.25,1052.25,1052.00,1052.00,35,290,325.00
10/29/2004,13:20,1052.00,1052.00,1051.50,1052.00,526,246,772.00
10/29/2004,13:21,1052.00,1052.75,1052.00,1052.75,1611,26,1637.00
10/29/2004,13:22,1052.75,1053.00,1052.50,1053.00,816,604,1420.00
10/29/2004,13:23,1053.00,1053.00,1052.50,1052.50,266,501,767.00
10/29/2004,13:24,1052.50,1052.50,1052.00,1052.00,233,1078,1311.00
10/29/2004,13:25,1052.00,1052.25,1051.50,1051.75,150,1027,1177.00
10/29/2004,13:26,1051.75,1052.25,1051.50,1052.00,541,258,799.00
10/29/2004,13:27,1052.25,1052.50,1052.00,1052.00,241,547,788.00
10/29/2004,13:28,1051.75,1052.25,1051.50,1051.50,444,597,1041.00
10/29/2004,13:29,1051.75,1051.75,1051.25,1051.50,743,738,1481.00
10/29/2004,13:30,1051.50,1052.00,1051.25,1051.75,191,529,720.00
10/29/2004,13:31,1051.75,1052.25,1051.50,1052.00,624,123,747.00
10/29/2004,13:32,1052.00,1052.00,1051.25,1051.75,448,643,1091.00
10/29/2004,13:33,1051.50,1052.50,1051.50,1052.25,1192,124,1316.00
10/29/2004,13:34,1052.25,1052.25,1051.50,1051.75,159,1000,1159.00
10/29/2004,13:35,1051.50,1052.00,1051.25,1051.25,368,854,1222.00
10/29/2004,13:36,1051.00,1052.25,1051.00,1052.25,1122,304,1426.00
10/29/2004,13:37,1052.00,1052.25,1051.50,1052.00,264,317,581.00
10/29/2004,13:38,1052.00,1052.25,1051.75,1052.00,179,196,375.00
10/29/2004,13:39,1052.00,1052.00,1051.75,1052.00,8,91,99.00
10/29/2004,13:40,1051.75,1052.00,1051.50,1051.75,248,161,409.00
10/29/2004,13:41,1051.75,1052.75,1051.75,1052.50,1243,149,1392.00
10/29/2004,13:42,1052.50,1052.50,1052.00,1052.50,108,146,254.00
10/29/2004,13:43,1052.50,1052.50,1052.00,1052.25,218,184,402.00
10/29/2004,13:44,1052.25,1052.50,1052.00,1052.25,22,401,423.00
10/29/2004,13:45,1052.00,1052.25,1051.50,1051.75,433,1369,1802.00
10/29/2004,13:46,1051.75,1052.00,1051.50,1051.75,275,107,382.00
10/29/2004,13:47,1052.00,1052.50,1051.75,1052.25,366,234,600.00
10/29/2004,13:48,1052.25,1052.25,1052.00,1052.25,143,11,154.00
10/29/2004,13:49,1052.25,1052.50,1052.25,1052.50,405,41,446.00
10/29/2004,13:50,1052.25,1052.50,1052.00,1052.25,369,241,610.00
10/29/2004,13:51,1052.25,1052.50,1052.25,1052.25,19,400,419.00
10/29/2004,13:52,1052.25,1052.50,1052.25,1052.25,2,151,153.00
10/29/2004,13:53,1052.25,1053.00,1052.25,1053.00,1417,128,1545.00
10/29/2004,13:54,1053.00,1053.00,1052.50,1052.75,369,351,720.00
10/29/2004,13:55,1052.50,1052.75,1052.00,1052.25,174,1198,1372.00
10/29/2004,13:56,1052.25,1052.75,1052.00,1052.50,333,60,393.00
10/29/2004,13:57,1052.25,1052.50,1052.00,1052.25,20,185,205.00
10/29/2004,13:58,1052.25,1052.50,1052.25,1052.50,290,2,292.00
10/29/2004,13:59,1052.75,1053.00,1052.25,1052.50,416,506,922.00
10/29/2004,14:00,1052.50,1052.75,1052.25,1052.75,192,21,213.00
10/29/2004,14:01,1052.75,1053.25,1052.75,1053.00,880,791,1671.00
10/29/2004,14:02,1053.00,1053.50,1052.75,1053.50,1315,186,1501.00
10/29/2004,14:03,1053.50,1053.75,1053.25,1053.25,929,599,1528.00
10/29/2004,14:04,1053.25,1053.50,1053.00,1053.00,174,552,726.00
10/29/2004,14:05,1053.25,1053.25,1052.75,1053.00,523,686,1209.00
10/29/2004,14:06,1053.00,1053.25,1053.00,1053.25,177,85,262.00
10/29/2004,14:07,1053.00,1053.50,1053.00,1053.25,814,438,1252.00
10/29/2004,14:08,1053.25,1053.50,1052.75,1053.50,739,451,1190.00
10/29/2004,14:09,1053.50,1053.75,1053.25,1053.50,217,299,516.00
10/29/2004,14:10,1053.50,1053.50,1052.75,1052.75,232,875,1107.00
10/29/2004,14:11,1053.00,1053.50,1052.75,1053.25,1026,223,1249.00
10/29/2004,14:12,1053.25,1053.25,1053.00,1053.00,239,314,553.00
10/29/2004,14:13,1053.00,1053.25,1052.75,1053.00,33,623,656.00
10/29/2004,14:14,1053.00,1053.00,1052.50,1052.50,297,566,863.00
10/29/2004,14:15,1052.50,1053.00,1052.50,1053.00,427,107,534.00
10/29/2004,14:16,1052.75,1053.00,1052.50,1053.00,261,627,888.00
10/29/2004,14:17,1052.75,1053.00,1052.50,1052.75,379,132,511.00
10/29/2004,14:18,1052.50,1052.75,1052.25,1052.25,136,670,806.00
10/29/2004,14:19,1052.50,1053.00,1052.25,1052.75,306,112,418.00
10/29/2004,14:20,1052.75,1053.00,1052.75,1052.75,16,491,507.00
10/29/2004,14:21,1052.75,1053.00,1052.75,1053.00,166,249,415.00
10/29/2004,14:22,1053.00,1053.75,1052.75,1053.75,2262,118,2380.00
10/29/2004,14:23,1053.50,1053.75,1053.00,1053.25,692,569,1261.00
10/29/2004,14:24,1053.25,1053.75,1053.00,1053.75,670,604,1274.00
10/29/2004,14:25,1053.75,1054.00,1053.00,1053.00,862,751,1613.00
10/29/2004,14:26,1053.25,1053.75,1052.75,1053.50,1165,871,2036.00
10/29/2004,14:27,1053.25,1053.25,1052.25,1052.75,957,2972,3929.00
10/29/2004,14:28,1052.75,1053.00,1052.25,1052.50,121,334,455.00
10/29/2004,14:29,1052.50,1052.75,1052.25,1052.50,845,375,1220.00
10/29/2004,14:30,1052.75,1052.75,1052.25,1052.50,274,655,929.00
10/29/2004,14:31,1052.50,1053.50,1052.50,1053.00,1178,270,1448.00
10/29/2004,14:32,1053.00,1053.50,1052.75,1053.25,659,219,878.00
10/29/2004,14:33,1053.50,1054.00,1053.50,1054.00,1224,118,1342.00
10/29/2004,14:34,1053.75,1054.00,1053.25,1053.50,280,471,751.00
10/29/2004,14:35,1053.50,1053.75,1053.25,1053.75,784,36,820.00
10/29/2004,14:36,1053.75,1054.00,1053.50,1053.75,462,206,668.00
10/29/2004,14:37,1053.50,1054.50,1053.50,1054.25,2280,649,2929.00
10/29/2004,14:38,1054.25,1054.50,1054.00,1054.00,869,694,1563.00
10/29/2004,14:39,1054.00,1054.25,1053.75,1053.75,542,282,824.00
10/29/2004,14:40,1053.75,1054.25,1053.50,1053.75,505,1174,1679.00
10/29/2004,14:41,1053.75,1054.75,1053.75,1054.00,2453,1466,3919.00
10/29/2004,14:42,1054.25,1055.25,1054.00,1055.00,2507,65,2572.00
10/29/2004,14:43,1055.25,1055.50,1054.75,1055.50,1777,970,2747.00
10/29/2004,14:44,1055.50,1055.50,1054.75,1054.75,489,1401,1890.00
10/29/2004,14:45,1055.00,1055.00,1054.75,1054.75,483,560,1043.00
10/29/2004,14:46,1054.75,1055.75,1054.75,1055.50,2159,87,2246.00
10/29/2004,14:47,1055.50,1056.00,1055.25,1055.25,1894,1921,3815.00
10/29/2004,14:48,1055.25,1055.50,1055.25,1055.25,586,162,748.00
10/29/2004,14:49,1055.50,1056.00,1055.25,1056.00,1839,611,2450.00
10/29/2004,14:50,1055.75,1056.00,1055.50,1055.50,1034,1057,2091.00
10/29/2004,14:51,1055.75,1055.75,1055.25,1055.25,106,654,760.00
10/29/2004,14:52,1055.50,1055.75,1055.00,1055.25,984,846,1830.00
10/29/2004,14:53,1055.25,1055.50,1054.50,1054.75,468,2449,2917.00
10/29/2004,14:54,1054.75,1054.75,1054.00,1054.25,1141,2171,3312.00
10/29/2004,14:55,1054.00,1054.50,1054.00,1054.50,1819,1079,2898.00
10/29/2004,14:56,1054.25,1054.75,1054.25,1054.50,1319,558,1877.00
10/29/2004,14:57,1054.25,1054.75,1054.00,1054.25,718,1718,2436.00
10/29/2004,14:58,1054.25,1054.75,1054.25,1054.50,1155,607,1762.00
10/29/2004,14:59,1054.50,1055.00,1054.50,1054.75,2291,731,3022.00
10/29/2004,15:00,1054.75,1055.25,1054.25,1054.50,3034,4292,7326.00
10/29/2004,15:01,1054.50,1055.00,1054.00,1054.00,3143,5751,8894.00
10/29/2004,15:02,1054.00,1054.50,1054.00,1054.00,1325,437,1762.00
10/29/2004,15:03,1054.25,1054.50,1054.00,1054.25,1444,1157,2601.00
10/29/2004,15:04,1054.25,1054.50,1054.00,1054.25,2078,445,2523.00
10/29/2004,15:05,1054.25,1054.50,1054.00,1054.50,1778,1028,2806.00
10/29/2004,15:06,1054.50,1054.75,1054.25,1054.50,974,829,1803.00
10/29/2004,15:07,1054.50,1054.75,1054.25,1054.50,334,72,406.00
10/29/2004,15:08,1054.50,1054.75,1054.50,1054.75,999,241,1240.00
10/29/2004,15:09,1054.75,1054.75,1054.25,1054.50,1069,679,1748.00
10/29/2004,15:10,1054.50,1055.00,1054.50,1054.75,971,721,1692.00
10/29/2004,15:11,1054.50,1055.00,1054.50,1055.00,337,840,1177.00
10/29/2004,15:12,1055.00,1055.00,1054.75,1054.75,254,291,545.00
10/29/2004,15:13,1054.75,1055.00,1054.50,1054.75,318,1007,1325.00
10/29/2004,15:14,1054.50,1054.75,1053.75,1053.75,332,4017,4349.00
10/29/2004,15:15,1053.75,1053.75,1052.75,1053.50,2914,4938,7852.00
10/29/2004,15:16,1053.25,1053.50,1053.25,1053.50,8,54,62.00
10/31/2004,17:01,1052.75,1053.25,1052.50,1052.75,39,141,180.00
10/31/2004,17:02,1052.50,1052.75,1052.25,1052.50,54,8,62.00
10/31/2004,17:03,1052.50,1052.75,1052.50,1052.75,21,2,23.00
10/31/2004,17:04,1052.75,1052.75,1052.75,1052.75,8,0,8.00
10/31/2004,17:05,1052.75,1052.75,1052.25,1052.25,6,157,163.00
10/31/2004,17:06,1052.25,1052.25,1052.00,1052.00,0,9,9.00
10/31/2004,17:07,1052.00,1052.25,1051.75,1052.00,8,69,77.00
10/31/2004,17:08,1052.00,1052.00,1052.00,1052.00,45,0,45.00
10/31/2004,17:09,1052.00,1052.25,1052.00,1052.00,2,23,25.00
10/31/2004,17:10,1052.00,1052.00,1052.00,1052.00,0,9,9.00
10/31/2004,17:11,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/31/2004,17:12,1052.00,1052.25,1052.00,1052.00,2,9,11.00
10/31/2004,17:13,1052.25,1052.25,1052.00,1052.00,1,37,38.00
10/31/2004,17:14,1052.00,1052.00,1051.50,1051.50,0,254,254.00
10/31/2004,17:15,1051.75,1051.75,1051.75,1051.75,1,0,1.00
10/31/2004,17:16,1051.75,1051.75,1051.75,1051.75,6,0,6.00
10/31/2004,17:17,1051.75,1052.00,1051.75,1051.75,52,54,106.00
10/31/2004,17:18,1051.75,1052.00,1051.75,1052.00,6,51,57.00
10/31/2004,17:19,1051.75,1051.75,1051.75,1051.75,0,8,8.00
10/31/2004,17:21,1051.75,1051.75,1051.75,1051.75,0,21,21.00
10/31/2004,17:22,1051.75,1051.75,1051.75,1051.75,0,50,50.00
10/31/2004,17:23,1052.00,1052.00,1051.75,1051.75,20,102,122.00
10/31/2004,17:24,1051.75,1051.75,1051.75,1051.75,0,16,16.00
10/31/2004,17:25,1051.75,1051.75,1051.75,1051.75,0,36,36.00
10/31/2004,17:26,1051.75,1051.75,1051.75,1051.75,0,2,2.00
10/31/2004,17:27,1051.75,1051.75,1051.75,1051.75,0,28,28.00
10/31/2004,17:28,1051.50,1051.75,1051.50,1051.50,1,31,32.00
10/31/2004,17:29,1051.75,1052.00,1051.75,1052.00,19,0,19.00
10/31/2004,17:30,1052.00,1052.00,1052.00,1052.00,16,0,16.00
10/31/2004,17:31,1052.00,1052.00,1052.00,1052.00,15,0,15.00
10/31/2004,17:32,1052.00,1052.00,1051.75,1051.75,1,1,2.00
10/31/2004,17:33,1052.00,1052.00,1052.00,1052.00,7,0,7.00
10/31/2004,17:35,1052.00,1052.00,1051.75,1051.75,1,1,2.00
10/31/2004,17:36,1051.75,1051.75,1051.75,1051.75,0,11,11.00
10/31/2004,17:37,1051.75,1051.75,1051.75,1051.75,0,16,16.00
10/31/2004,17:38,1052.00,1052.00,1052.00,1052.00,11,0,11.00
10/31/2004,17:39,1052.00,1052.25,1052.00,1052.25,82,0,82.00
10/31/2004,17:40,1052.25,1052.25,1052.00,1052.00,1,1,2.00
10/31/2004,17:41,1052.00,1052.00,1052.00,1052.00,0,7,7.00
10/31/2004,17:42,1052.25,1052.25,1052.00,1052.25,108,11,119.00
10/31/2004,17:43,1052.25,1052.25,1052.00,1052.00,1,1,2.00
10/31/2004,17:44,1052.00,1052.25,1052.00,1052.25,5,15,20.00
10/31/2004,17:45,1052.00,1052.00,1052.00,1052.00,0,1,1.00
10/31/2004,17:46,1052.25,1052.25,1052.00,1052.25,15,1,16.00
10/31/2004,17:47,1052.25,1052.50,1052.25,1052.25,2,1,3.00
10/31/2004,17:49,1052.25,1052.50,1052.25,1052.50,1,10,11.00
10/31/2004,17:50,1052.50,1052.50,1052.50,1052.50,1,0,1.00
10/31/2004,17:51,1052.25,1052.25,1052.25,1052.25,0,3,3.00
10/31/2004,17:52,1052.25,1052.25,1052.25,1052.25,0,3,3.00
10/31/2004,17:53,1052.25,1052.50,1052.25,1052.50,8,3,11.00
10/31/2004,17:54,1052.50,1052.50,1052.25,1052.25,50,4,54.00
10/31/2004,17:55,1052.50,1052.50,1052.50,1052.50,29,0,29.00
10/31/2004,17:56,1052.50,1052.50,1052.50,1052.50,3,0,3.00
10/31/2004,17:58,1052.50,1052.75,1052.50,1052.50,5,2,7.00
10/31/2004,18:00,1052.50,1052.50,1052.50,1052.50,0,1,1.00
10/31/2004,18:01,1052.75,1052.75,1052.75,1052.75,5,0,5.00
10/31/2004,18:02,1052.75,1052.75,1052.50,1052.75,13,1,14.00
10/31/2004,18:03,1052.75,1052.75,1052.75,1052.75,12,0,12.00
10/31/2004,18:04,1052.75,1053.00,1052.75,1053.00,4,0,4.00
10/31/2004,18:06,1053.00,1053.00,1053.00,1053.00,1,0,1.00
10/31/2004,18:07,1052.75,1053.00,1052.75,1053.00,1,1,2.00
10/31/2004,18:10,1052.75,1052.75,1052.75,1052.75,0,30,30.00
10/31/2004,18:11,1053.00,1053.00,1053.00,1053.00,10,0,10.00
10/31/2004,18:12,1053.00,1053.00,1053.00,1053.00,19,0,19.00
10/31/2004,18:13,1053.00,1053.00,1053.00,1053.00,1,0,1.00
10/31/2004,18:15,1052.75,1052.75,1052.75,1052.75,0,6,6.00
10/31/2004,18:16,1052.75,1052.75,1052.75,1052.75,0,4,4.00
10/31/2004,18:17,1052.75,1052.75,1052.75,1052.75,0,4,4.00
10/31/2004,18:18,1052.75,1052.75,1052.75,1052.75,0,1,1.00
10/31/2004,18:21,1052.75,1052.75,1052.75,1052.75,0,56,56.00
10/31/2004,18:22,1052.75,1052.75,1052.75,1052.75,0,16,16.00
10/31/2004,18:23,1053.00,1053.00,1052.75,1052.75,1,20,21.00
10/31/2004,18:28,1053.00,1053.00,1053.00,1053.00,6,0,6.00
10/31/2004,18:31,1053.00,1053.00,1053.00,1053.00,6,0,6.00
10/31/2004,18:32,1053.00,1053.25,1053.00,1053.25,15,0,15.00
10/31/2004,18:33,1053.25,1053.25,1053.25,1053.25,20,0,20.00
10/31/2004,18:34,1053.00,1053.25,1053.00,1053.25,20,1,21.00
10/31/2004,18:35,1053.00,1053.00,1053.00,1053.00,0,4,4.00
10/31/2004,18:37,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,18:38,1053.25,1053.25,1053.25,1053.25,64,0,64.00
10/31/2004,18:39,1053.25,1053.50,1053.25,1053.50,32,5,37.00
10/31/2004,18:41,1053.50,1053.50,1053.25,1053.25,15,1,16.00
10/31/2004,18:42,1053.50,1053.50,1053.50,1053.50,18,0,18.00
10/31/2004,18:43,1053.75,1053.75,1053.25,1053.25,1,4,5.00
10/31/2004,18:44,1053.25,1053.50,1053.25,1053.50,14,15,29.00
10/31/2004,18:45,1053.50,1053.50,1053.50,1053.50,15,0,15.00
10/31/2004,18:46,1053.50,1053.50,1053.25,1053.25,2,1,3.00
10/31/2004,18:49,1053.25,1053.25,1053.25,1053.25,0,20,20.00
10/31/2004,18:50,1053.25,1053.25,1053.25,1053.25,0,3,3.00
10/31/2004,18:51,1053.25,1053.25,1053.25,1053.25,0,2,2.00
10/31/2004,18:52,1053.25,1053.25,1053.25,1053.25,0,38,38.00
10/31/2004,18:53,1053.25,1053.25,1053.25,1053.25,0,99,99.00
10/31/2004,18:54,1053.25,1053.25,1053.25,1053.25,0,4,4.00
10/31/2004,18:58,1053.25,1053.25,1053.25,1053.25,0,21,21.00
10/31/2004,19:03,1053.25,1053.25,1053.25,1053.25,0,60,60.00
10/31/2004,19:08,1053.25,1053.25,1053.25,1053.25,0,15,15.00
10/31/2004,19:09,1053.25,1053.25,1053.25,1053.25,0,5,5.00
10/31/2004,19:14,1053.25,1053.25,1053.25,1053.25,0,14,14.00
10/31/2004,19:16,1053.25,1053.25,1053.25,1053.25,0,7,7.00
10/31/2004,19:17,1053.25,1053.25,1053.25,1053.25,0,9,9.00
10/31/2004,19:19,1053.25,1053.25,1053.25,1053.25,0,4,4.00
10/31/2004,19:21,1053.00,1053.00,1053.00,1053.00,0,7,7.00
10/31/2004,19:22,1053.25,1053.25,1053.25,1053.25,26,0,26.00
10/31/2004,19:25,1053.25,1053.50,1053.25,1053.25,8,1,9.00
10/31/2004,19:28,1053.25,1053.25,1053.25,1053.25,0,2,2.00
10/31/2004,19:30,1053.25,1053.50,1053.25,1053.50,1,4,5.00
10/31/2004,19:32,1053.25,1053.50,1053.25,1053.50,7,2,9.00
10/31/2004,19:33,1053.25,1053.25,1053.25,1053.25,0,17,17.00
10/31/2004,19:34,1053.25,1053.25,1053.25,1053.25,0,36,36.00
10/31/2004,19:36,1053.00,1053.25,1053.00,1053.25,2,5,7.00
10/31/2004,19:37,1053.25,1053.25,1053.25,1053.25,12,0,12.00
10/31/2004,19:39,1053.25,1053.25,1053.25,1053.25,6,0,6.00
10/31/2004,19:40,1053.25,1053.25,1053.25,1053.25,2,0,2.00
10/31/2004,19:41,1053.25,1053.25,1053.25,1053.25,5,0,5.00
10/31/2004,19:43,1053.00,1053.00,1053.00,1053.00,0,5,5.00
10/31/2004,19:44,1053.25,1053.50,1053.25,1053.50,54,0,54.00
10/31/2004,19:45,1053.50,1053.50,1053.50,1053.50,28,0,28.00
10/31/2004,19:47,1053.50,1053.50,1053.25,1053.50,13,1,14.00
10/31/2004,19:49,1053.25,1053.25,1053.25,1053.25,0,2,2.00
10/31/2004,19:50,1053.25,1053.25,1053.25,1053.25,0,5,5.00
10/31/2004,19:52,1053.25,1053.25,1053.25,1053.25,0,4,4.00
10/31/2004,19:53,1053.25,1053.25,1053.25,1053.25,0,8,8.00
10/31/2004,19:54,1053.25,1053.25,1053.25,1053.25,0,21,21.00
10/31/2004,19:58,1053.25,1053.25,1053.25,1053.25,0,3,3.00
10/31/2004,20:01,1053.25,1053.25,1053.25,1053.25,0,6,6.00
10/31/2004,20:02,1053.25,1053.25,1053.00,1053.25,1,110,111.00
10/31/2004,20:03,1053.25,1053.25,1053.25,1053.25,2,0,2.00
10/31/2004,20:04,1053.00,1053.25,1053.00,1053.25,1,1,2.00
10/31/2004,20:05,1053.25,1053.25,1053.25,1053.25,28,0,28.00
10/31/2004,20:07,1053.25,1053.25,1053.25,1053.25,12,0,12.00
10/31/2004,20:08,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,20:09,1053.25,1053.25,1053.25,1053.25,6,0,6.00
10/31/2004,20:10,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,20:13,1053.25,1053.25,1053.25,1053.25,2,0,2.00
10/31/2004,20:16,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,20:17,1053.50,1053.50,1053.50,1053.50,121,0,121.00
10/31/2004,20:18,1053.50,1053.50,1053.50,1053.50,4,0,4.00
10/31/2004,20:21,1053.50,1053.50,1053.50,1053.50,16,0,16.00
10/31/2004,20:22,1053.50,1053.50,1053.50,1053.50,13,0,13.00
10/31/2004,20:23,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/31/2004,20:24,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/31/2004,20:25,1053.25,1053.25,1053.25,1053.25,0,1,1.00
10/31/2004,20:27,1053.50,1053.50,1053.50,1053.50,2,0,2.00
10/31/2004,20:29,1053.50,1053.50,1053.50,1053.50,3,0,3.00
10/31/2004,20:30,1053.50,1053.50,1053.50,1053.50,8,0,8.00
10/31/2004,20:31,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/31/2004,20:33,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/31/2004,20:34,1053.50,1053.50,1053.50,1053.50,2,0,2.00
10/31/2004,20:36,1053.50,1053.50,1053.50,1053.50,8,0,8.00
10/31/2004,20:37,1053.50,1053.50,1053.50,1053.50,5,0,5.00
10/31/2004,20:39,1053.50,1053.50,1053.50,1053.50,2,0,2.00
10/31/2004,20:40,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/31/2004,20:42,1053.50,1053.50,1053.50,1053.50,4,0,4.00
10/31/2004,20:49,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/31/2004,20:51,1053.50,1053.50,1053.50,1053.50,5,0,5.00
10/31/2004,20:54,1053.75,1053.75,1053.50,1053.50,1,1,2.00
10/31/2004,20:55,1053.75,1053.75,1053.75,1053.75,1,0,1.00
10/31/2004,20:56,1053.50,1053.50,1053.50,1053.50,0,3,3.00
10/31/2004,20:57,1053.75,1053.75,1053.75,1053.75,2,0,2.00
10/31/2004,20:58,1053.50,1053.50,1053.50,1053.50,0,34,34.00
10/31/2004,21:01,1053.50,1053.50,1053.50,1053.50,0,1,1.00
10/31/2004,21:02,1053.50,1053.50,1053.50,1053.50,0,3,3.00
10/31/2004,21:05,1053.25,1053.25,1053.25,1053.25,0,1,1.00
10/31/2004,21:06,1053.25,1053.50,1053.25,1053.50,2,1,3.00
10/31/2004,21:07,1053.25,1053.25,1053.25,1053.25,0,5,5.00
10/31/2004,21:09,1053.50,1053.50,1053.50,1053.50,2,0,2.00
10/31/2004,21:13,1053.50,1053.50,1053.50,1053.50,3,0,3.00
10/31/2004,21:15,1053.50,1053.50,1053.50,1053.50,2,0,2.00
10/31/2004,21:16,1053.25,1053.25,1053.25,1053.25,0,3,3.00
10/31/2004,21:21,1053.50,1053.50,1053.25,1053.25,1,1,2.00
10/31/2004,21:22,1053.50,1053.50,1053.25,1053.25,5,1,6.00
10/31/2004,21:24,1053.25,1053.25,1053.25,1053.25,0,5,5.00
10/31/2004,21:28,1053.25,1053.25,1053.25,1053.25,0,19,19.00
10/31/2004,21:30,1053.25,1053.25,1053.25,1053.25,0,20,20.00
10/31/2004,21:31,1053.50,1053.50,1053.50,1053.50,3,0,3.00
10/31/2004,21:32,1053.50,1053.50,1053.25,1053.25,6,21,27.00
10/31/2004,21:33,1053.25,1053.25,1053.25,1053.25,0,7,7.00
10/31/2004,21:34,1053.25,1053.25,1053.25,1053.25,0,20,20.00
10/31/2004,21:35,1053.25,1053.25,1053.25,1053.25,0,1,1.00
10/31/2004,21:36,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,21:37,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,21:39,1053.25,1053.25,1053.25,1053.25,2,0,2.00
10/31/2004,21:40,1053.25,1053.25,1053.25,1053.25,3,0,3.00
10/31/2004,21:41,1053.25,1053.25,1053.25,1053.25,2,0,2.00
10/31/2004,21:43,1053.25,1053.25,1053.25,1053.25,10,0,10.00
10/31/2004,21:44,1053.25,1053.25,1053.25,1053.25,5,0,5.00
10/31/2004,21:45,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,21:48,1053.25,1053.25,1053.25,1053.25,3,0,3.00
10/31/2004,21:55,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,21:57,1053.25,1053.25,1053.25,1053.25,5,0,5.00
10/31/2004,22:00,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,22:01,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,22:02,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,22:04,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,22:06,1053.50,1053.50,1053.50,1053.50,2,0,2.00
10/31/2004,22:13,1053.25,1053.25,1053.25,1053.25,0,1,1.00
10/31/2004,22:14,1053.25,1053.25,1053.25,1053.25,0,1,1.00
10/31/2004,22:15,1053.25,1053.25,1053.25,1053.25,0,35,35.00
10/31/2004,22:18,1053.25,1053.25,1053.25,1053.25,0,5,5.00
10/31/2004,22:19,1053.00,1053.25,1053.00,1053.25,2,1,3.00
10/31/2004,22:20,1053.25,1053.25,1053.00,1053.00,5,3,8.00
10/31/2004,22:24,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,22:25,1053.25,1053.25,1053.25,1053.25,8,0,8.00
10/31/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,22:30,1053.25,1053.25,1053.25,1053.25,5,0,5.00
10/31/2004,22:34,1053.25,1053.25,1053.25,1053.25,2,0,2.00
10/31/2004,22:36,1053.00,1053.00,1053.00,1053.00,0,15,15.00
10/31/2004,22:37,1053.00,1053.00,1053.00,1053.00,0,20,20.00
10/31/2004,22:38,1053.00,1053.00,1053.00,1053.00,0,71,71.00
10/31/2004,22:40,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,22:41,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,22:42,1053.00,1053.00,1052.75,1052.75,0,3,3.00
10/31/2004,22:43,1053.00,1053.00,1053.00,1053.00,7,0,7.00
10/31/2004,22:44,1053.00,1053.00,1053.00,1053.00,3,0,3.00
10/31/2004,22:45,1053.25,1053.25,1053.00,1053.00,2,5,7.00
10/31/2004,22:46,1053.00,1053.00,1053.00,1053.00,0,6,6.00
10/31/2004,22:47,1053.00,1053.00,1053.00,1053.00,0,2,2.00
10/31/2004,22:51,1053.25,1053.25,1053.25,1053.25,2,0,2.00
10/31/2004,22:52,1053.00,1053.00,1053.00,1053.00,0,2,2.00
10/31/2004,22:53,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,22:55,1053.00,1053.00,1053.00,1053.00,0,3,3.00
10/31/2004,23:03,1053.25,1053.25,1053.25,1053.25,2,0,2.00
10/31/2004,23:04,1053.00,1053.00,1053.00,1053.00,0,5,5.00
10/31/2004,23:12,1053.00,1053.00,1053.00,1053.00,0,32,32.00
10/31/2004,23:14,1053.00,1053.00,1053.00,1053.00,0,8,8.00
10/31/2004,23:16,1053.00,1053.00,1053.00,1053.00,0,1,1.00
10/31/2004,23:18,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,23:20,1053.00,1053.00,1053.00,1053.00,0,3,3.00
10/31/2004,23:22,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,23:23,1053.00,1053.25,1053.00,1053.25,1,14,15.00
10/31/2004,23:25,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,23:26,1053.25,1053.25,1053.25,1053.25,3,0,3.00
10/31/2004,23:27,1053.25,1053.25,1053.25,1053.25,7,0,7.00
10/31/2004,23:29,1053.25,1053.25,1053.25,1053.25,1,0,1.00
10/31/2004,23:30,1053.25,1053.25,1053.25,1053.25,40,0,40.00
10/31/2004,23:32,1053.50,1053.50,1053.50,1053.50,2,0,2.00
10/31/2004,23:33,1053.25,1053.25,1053.25,1053.25,0,14,14.00
10/31/2004,23:34,1053.25,1053.25,1053.25,1053.25,0,8,8.00
10/31/2004,23:35,1053.25,1053.25,1053.25,1053.25,0,3,3.00
10/31/2004,23:37,1053.25,1053.25,1053.25,1053.25,0,2,2.00
10/31/2004,23:41,1053.25,1053.25,1053.25,1053.25,0,2,2.00
10/31/2004,23:42,1053.25,1053.25,1053.25,1053.25,0,3,3.00
10/31/2004,23:44,1053.50,1053.50,1053.50,1053.50,1,0,1.00
10/31/2004,23:46,1053.50,1053.50,1053.50,1053.50,4,0,4.00
10/31/2004,23:48,1053.25,1053.25,1053.25,1053.25,0,1,1.00
10/31/2004,23:50,1053.50,1053.50,1053.50,1053.50,9,0,9.00
10/31/2004,23:53,1053.50,1053.50,1053.25,1053.25,7,3,10.00
11/01/2004,00:03,1053.50,1053.50,1053.50,1053.50,5,0,5.00
11/01/2004,00:05,1053.50,1053.50,1053.50,1053.50,2,0,2.00
11/01/2004,00:07,1053.25,1053.25,1053.25,1053.25,0,6,6.00
11/01/2004,00:08,1053.25,1053.25,1053.25,1053.25,0,1,1.00
11/01/2004,00:11,1053.25,1053.25,1053.25,1053.25,0,2,2.00
11/01/2004,00:12,1053.25,1053.25,1053.25,1053.25,0,1,1.00
11/01/2004,00:16,1053.25,1053.50,1053.25,1053.50,1,1,2.00
11/01/2004,00:17,1053.50,1053.50,1053.50,1053.50,37,0,37.00
11/01/2004,00:18,1053.50,1053.50,1053.50,1053.50,1,0,1.00
11/01/2004,00:20,1053.50,1053.50,1053.50,1053.50,12,0,12.00
11/01/2004,00:22,1053.50,1053.50,1053.50,1053.50,2,0,2.00
11/01/2004,00:23,1053.50,1053.50,1053.50,1053.50,1,0,1.00
11/01/2004,00:24,1053.50,1053.50,1053.50,1053.50,1,0,1.00
11/01/2004,00:27,1053.50,1053.50,1053.50,1053.50,5,0,5.00
11/01/2004,00:28,1053.50,1053.50,1053.50,1053.50,3,0,3.00
11/01/2004,00:30,1053.50,1053.50,1053.50,1053.50,1,0,1.00
11/01/2004,00:41,1053.50,1053.50,1053.50,1053.50,15,0,15.00
11/01/2004,00:42,1053.50,1053.50,1053.50,1053.50,1,0,1.00
11/01/2004,00:43,1053.50,1053.50,1053.25,1053.25,2,7,9.00
11/01/2004,00:48,1053.50,1053.50,1053.50,1053.50,1,0,1.00
11/01/2004,00:54,1053.50,1053.50,1053.50,1053.50,1,0,1.00
11/01/2004,00:55,1053.50,1053.50,1053.50,1053.50,2,0,2.00
11/01/2004,00:56,1053.75,1053.75,1053.75,1053.75,6,0,6.00
11/01/2004,00:57,1053.75,1053.75,1053.75,1053.75,18,0,18.00
11/01/2004,00:59,1053.50,1053.50,1053.25,1053.50,19,15,34.00
11/01/2004,01:00,1053.50,1053.50,1053.50,1053.50,10,0,10.00
11/01/2004,01:01,1053.50,1053.50,1053.50,1053.50,9,0,9.00
11/01/2004,01:04,1053.25,1053.50,1053.25,1053.25,1,8,9.00
11/01/2004,01:05,1053.25,1053.25,1053.25,1053.25,0,8,8.00
11/01/2004,01:06,1053.25,1053.25,1053.25,1053.25,0,2,2.00
11/01/2004,01:07,1053.25,1053.25,1053.25,1053.25,0,1,1.00
11/01/2004,01:09,1053.25,1053.25,1053.25,1053.25,0,39,39.00
11/01/2004,01:10,1053.50,1053.50,1053.50,1053.50,30,0,30.00
11/01/2004,01:14,1053.50,1053.50,1053.50,1053.50,1,0,1.00
11/01/2004,01:15,1053.50,1053.50,1053.50,1053.50,18,0,18.00
11/01/2004,01:16,1053.50,1053.75,1053.50,1053.75,9,0,9.00
11/01/2004,01:17,1053.50,1053.50,1053.50,1053.50,0,2,2.00
11/01/2004,01:20,1053.50,1053.50,1053.50,1053.50,0,6,6.00
11/01/2004,01:21,1053.50,1053.75,1053.50,1053.75,1,5,6.00
11/01/2004,01:25,1053.50,1053.50,1053.50,1053.50,0,1,1.00
11/01/2004,01:26,1053.75,1053.75,1053.50,1053.50,20,1,21.00
11/01/2004,01:27,1053.50,1053.75,1053.50,1053.75,6,1,7.00
11/01/2004,01:28,1053.75,1053.75,1053.75,1053.75,4,0,4.00
11/01/2004,01:29,1053.75,1053.75,1053.75,1053.75,3,0,3.00
11/01/2004,01:30,1053.50,1053.75,1053.50,1053.75,3,5,8.00
11/01/2004,01:33,1053.75,1053.75,1053.75,1053.75,1,0,1.00
11/01/2004,01:35,1053.50,1053.75,1053.50,1053.75,5,2,7.00
11/01/2004,01:36,1053.75,1053.75,1053.75,1053.75,14,0,14.00
11/01/2004,01:37,1053.75,1053.75,1053.75,1053.75,3,0,3.00
11/01/2004,01:40,1053.50,1053.75,1053.50,1053.75,1,1,2.00
11/01/2004,01:41,1053.75,1053.75,1053.75,1053.75,5,0,5.00
11/01/2004,01:44,1053.75,1053.75,1053.75,1053.75,14,0,14.00
11/01/2004,01:45,1053.75,1053.75,1053.75,1053.75,15,0,15.00
11/01/2004,01:46,1054.00,1054.25,1054.00,1054.25,193,4,197.00
11/01/2004,01:47,1054.25,1054.25,1054.25,1054.25,5,0,5.00
11/01/2004,01:48,1054.00,1054.00,1054.00,1054.00,0,92,92.00
11/01/2004,01:51,1053.75,1053.75,1053.75,1053.75,0,16,16.00
11/01/2004,01:53,1053.75,1053.75,1053.75,1053.75,0,2,2.00
11/01/2004,01:54,1054.00,1054.00,1054.00,1054.00,2,0,2.00
11/01/2004,01:55,1053.75,1053.75,1053.75,1053.75,0,50,50.00
11/01/2004,01:56,1053.75,1053.75,1053.75,1053.75,0,9,9.00
11/01/2004,01:59,1053.50,1053.50,1053.50,1053.50,0,53,53.00
11/01/2004,02:00,1053.50,1053.50,1053.50,1053.50,0,32,32.00
11/01/2004,02:01,1053.50,1053.75,1053.50,1053.75,14,41,55.00
11/01/2004,02:02,1053.50,1053.50,1053.25,1053.25,15,95,110.00
11/01/2004,02:03,1053.25,1053.50,1053.00,1053.00,3,37,40.00
11/01/2004,02:04,1053.00,1053.00,1053.00,1053.00,0,3,3.00
11/01/2004,02:05,1053.00,1053.00,1053.00,1053.00,0,2,2.00
11/01/2004,02:06,1053.25,1053.25,1053.00,1053.00,12,2,14.00
11/01/2004,02:07,1053.00,1053.00,1052.75,1053.00,41,100,141.00
11/01/2004,02:08,1053.00,1053.00,1053.00,1053.00,19,0,19.00
11/01/2004,02:10,1053.25,1053.25,1053.25,1053.25,39,0,39.00
11/01/2004,02:11,1053.25,1053.25,1053.25,1053.25,1,0,1.00
11/01/2004,02:12,1053.25,1053.25,1053.00,1053.25,59,3,62.00
11/01/2004,02:13,1053.25,1053.25,1053.25,1053.25,18,0,18.00
11/01/2004,02:15,1053.50,1053.50,1053.50,1053.50,19,0,19.00
11/01/2004,02:16,1053.75,1053.75,1053.75,1053.75,10,0,10.00
11/01/2004,02:17,1053.75,1054.00,1053.75,1054.00,25,0,25.00
11/01/2004,02:18,1053.75,1054.00,1053.75,1054.00,28,1,29.00
11/01/2004,02:19,1054.00,1054.00,1054.00,1054.00,72,0,72.00
11/01/2004,02:20,1053.75,1053.75,1053.75,1053.75,0,5,5.00
11/01/2004,02:21,1054.00,1054.00,1054.00,1054.00,21,0,21.00
11/01/2004,02:22,1054.00,1054.00,1054.00,1054.00,11,0,11.00
11/01/2004,02:24,1054.00,1054.00,1054.00,1054.00,23,0,23.00
11/01/2004,02:25,1054.00,1054.25,1054.00,1054.00,35,7,42.00
11/01/2004,02:26,1054.00,1054.00,1054.00,1054.00,0,27,27.00
11/01/2004,02:27,1054.00,1054.00,1054.00,1054.00,0,14,14.00
11/01/2004,02:28,1054.00,1054.00,1054.00,1054.00,0,7,7.00
11/01/2004,02:29,1054.00,1054.00,1053.75,1053.75,0,8,8.00
11/01/2004,02:30,1053.75,1053.75,1053.75,1053.75,0,6,6.00
11/01/2004,02:31,1053.75,1054.00,1053.75,1054.00,89,5,94.00
11/01/2004,02:32,1054.25,1054.25,1054.00,1054.25,96,22,118.00
11/01/2004,02:33,1054.25,1054.25,1054.25,1054.25,5,0,5.00
11/01/2004,02:34,1054.50,1054.75,1054.50,1054.50,90,118,208.00
11/01/2004,02:35,1054.50,1054.50,1054.50,1054.50,0,15,15.00
11/01/2004,02:36,1054.25,1054.50,1054.25,1054.25,11,9,20.00
11/01/2004,02:37,1054.25,1054.25,1054.25,1054.25,0,2,2.00
11/01/2004,02:38,1054.50,1054.50,1054.50,1054.50,23,0,23.00
11/01/2004,02:39,1054.75,1054.75,1054.75,1054.75,10,0,10.00
11/01/2004,02:40,1054.75,1055.00,1054.75,1054.75,168,35,203.00
11/01/2004,02:41,1054.75,1054.75,1054.75,1054.75,0,2,2.00
11/01/2004,02:42,1054.75,1054.75,1054.75,1054.75,0,2,2.00
11/01/2004,02:43,1054.75,1054.75,1054.75,1054.75,0,16,16.00
11/01/2004,02:44,1054.75,1054.75,1054.75,1054.75,0,4,4.00
11/01/2004,02:45,1055.00,1055.00,1054.75,1054.75,1,4,5.00
11/01/2004,02:46,1055.00,1055.00,1055.00,1055.00,5,0,5.00
11/01/2004,02:47,1055.00,1055.25,1055.00,1055.00,220,21,241.00
11/01/2004,02:48,1055.00,1055.00,1055.00,1055.00,0,26,26.00
11/01/2004,02:49,1055.00,1055.25,1055.00,1055.25,6,27,33.00
11/01/2004,02:50,1055.00,1055.00,1054.75,1055.00,4,8,12.00
11/01/2004,02:51,1055.00,1055.00,1055.00,1055.00,36,0,36.00
11/01/2004,02:52,1055.25,1055.25,1055.25,1055.25,10,0,10.00
11/01/2004,02:53,1055.00,1055.25,1055.00,1055.25,95,3,98.00
11/01/2004,02:54,1055.25,1055.25,1055.25,1055.25,47,0,47.00
11/01/2004,02:55,1055.25,1055.25,1055.25,1055.25,23,0,23.00
11/01/2004,02:56,1055.25,1055.25,1055.25,1055.25,4,0,4.00
11/01/2004,02:57,1055.00,1055.00,1055.00,1055.00,0,85,85.00
11/01/2004,02:58,1054.75,1054.75,1054.75,1054.75,0,1,1.00
11/01/2004,02:59,1054.75,1055.00,1054.75,1055.00,10,6,16.00
11/01/2004,03:00,1054.75,1055.00,1054.75,1055.00,7,1,8.00
11/01/2004,03:01,1055.00,1055.00,1054.75,1055.00,127,2,129.00
11/01/2004,03:02,1055.00,1055.00,1055.00,1055.00,35,0,35.00
11/01/2004,03:04,1055.25,1055.25,1055.25,1055.25,104,0,104.00
11/01/2004,03:05,1055.25,1055.50,1055.25,1055.50,73,0,73.00
11/01/2004,03:06,1055.50,1055.75,1055.50,1055.50,137,2,139.00
11/01/2004,03:07,1055.75,1055.75,1055.75,1055.75,5,0,5.00
11/01/2004,03:08,1055.50,1055.50,1055.50,1055.50,0,59,59.00
11/01/2004,03:10,1055.50,1055.50,1055.50,1055.50,0,1,1.00
11/01/2004,03:11,1055.50,1055.50,1055.00,1055.00,0,126,126.00
11/01/2004,03:12,1055.00,1055.00,1055.00,1055.00,0,3,3.00
11/01/2004,03:13,1055.00,1055.00,1055.00,1055.00,0,39,39.00
11/01/2004,03:16,1055.00,1055.00,1054.75,1055.00,29,4,33.00
11/01/2004,03:17,1055.00,1055.00,1055.00,1055.00,1,0,1.00
11/01/2004,03:18,1055.00,1055.00,1055.00,1055.00,1,0,1.00
11/01/2004,03:19,1055.00,1055.25,1054.75,1055.25,6,2,8.00
11/01/2004,03:20,1055.00,1055.25,1055.00,1055.00,1,17,18.00
11/01/2004,03:21,1055.00,1055.00,1055.00,1055.00,0,2,2.00
11/01/2004,03:22,1055.00,1055.00,1055.00,1055.00,0,1,1.00
11/01/2004,03:24,1055.00,1055.25,1055.00,1055.25,1,5,6.00
11/01/2004,03:26,1054.75,1054.75,1054.75,1054.75,0,65,65.00
11/01/2004,03:27,1054.75,1054.75,1054.75,1054.75,0,2,2.00
11/01/2004,03:29,1054.75,1054.75,1054.75,1054.75,0,12,12.00
11/01/2004,03:30,1054.75,1054.75,1054.50,1054.50,0,10,10.00
11/01/2004,03:31,1054.50,1054.50,1054.50,1054.50,0,3,3.00
11/01/2004,03:32,1054.75,1054.75,1054.75,1054.75,40,0,40.00
11/01/2004,03:33,1054.75,1054.75,1054.75,1054.75,5,0,5.00
11/01/2004,03:34,1054.75,1054.75,1054.75,1054.75,1,0,1.00
11/01/2004,03:35,1055.00,1055.00,1055.00,1055.00,54,0,54.00
11/01/2004,03:36,1055.00,1055.00,1055.00,1055.00,15,0,15.00
11/01/2004,03:37,1055.00,1055.00,1054.75,1055.00,7,1,8.00
11/01/2004,03:39,1055.00,1055.00,1055.00,1055.00,8,0,8.00
11/01/2004,03:40,1055.00,1055.00,1055.00,1055.00,1,0,1.00
11/01/2004,03:41,1055.25,1055.25,1055.00,1055.00,12,11,23.00
11/01/2004,03:43,1055.25,1055.25,1055.25,1055.25,45,0,45.00
11/01/2004,03:44,1055.25,1055.25,1055.25,1055.25,12,0,12.00
11/01/2004,03:45,1055.25,1055.25,1055.25,1055.25,86,0,86.00
11/01/2004,03:46,1055.25,1055.25,1055.25,1055.25,30,0,30.00
11/01/2004,03:48,1055.25,1055.25,1055.25,1055.25,15,0,15.00
11/01/2004,03:49,1055.00,1055.00,1055.00,1055.00,0,20,20.00
11/01/2004,03:51,1055.25,1055.25,1055.25,1055.25,6,0,6.00
11/01/2004,03:53,1055.00,1055.00,1055.00,1055.00,0,31,31.00
11/01/2004,03:54,1055.00,1055.00,1054.75,1054.75,10,11,21.00
11/01/2004,03:55,1054.75,1054.75,1054.75,1054.75,0,1,1.00
11/01/2004,03:56,1054.75,1055.00,1054.75,1055.00,4,3,7.00
11/01/2004,03:57,1054.75,1054.75,1054.75,1054.75,0,3,3.00
11/01/2004,03:58,1055.00,1055.00,1055.00,1055.00,18,0,18.00
11/01/2004,03:59,1055.00,1055.00,1055.00,1055.00,1,0,1.00
11/01/2004,04:00,1055.00,1055.00,1055.00,1055.00,5,0,5.00
11/01/2004,04:01,1055.00,1055.00,1055.00,1055.00,2,0,2.00
11/01/2004,04:02,1055.00,1055.00,1055.00,1055.00,5,0,5.00
11/01/2004,04:03,1055.25,1055.25,1055.00,1055.00,3,40,43.00
11/01/2004,04:04,1055.00,1055.00,1055.00,1055.00,0,27,27.00
11/01/2004,04:06,1054.75,1054.75,1054.75,1054.75,0,1,1.00
11/01/2004,04:07,1054.75,1055.00,1054.50,1054.75,18,99,117.00
11/01/2004,04:09,1054.75,1054.75,1054.50,1054.50,0,8,8.00
11/01/2004,04:10,1054.75,1054.75,1054.75,1054.75,7,0,7.00
11/01/2004,04:12,1054.50,1054.50,1054.25,1054.50,6,153,159.00
11/01/2004,04:13,1054.25,1054.25,1054.25,1054.25,0,5,5.00
11/01/2004,04:14,1054.50,1054.50,1054.50,1054.50,2,0,2.00
11/01/2004,04:19,1054.25,1054.25,1054.25,1054.25,0,3,3.00
11/01/2004,04:20,1054.25,1054.50,1054.25,1054.50,1,3,4.00
11/01/2004,04:23,1054.25,1054.25,1054.25,1054.25,0,1,1.00
11/01/2004,04:25,1054.50,1054.50,1054.50,1054.50,5,0,5.00
11/01/2004,04:26,1054.50,1054.50,1054.50,1054.50,53,0,53.00
11/01/2004,04:27,1054.75,1054.75,1054.75,1054.75,1,0,1.00
11/01/2004,04:28,1054.75,1054.75,1054.75,1054.75,25,0,25.00
11/01/2004,04:29,1054.75,1054.75,1054.50,1054.50,8,1,9.00
11/01/2004,04:30,1054.75,1054.75,1054.50,1054.50,12,1,13.00
11/01/2004,04:31,1054.50,1054.50,1054.50,1054.50,0,2,2.00
11/01/2004,04:32,1054.75,1054.75,1054.75,1054.75,18,0,18.00
11/01/2004,04:33,1054.50,1054.75,1054.50,1054.75,16,1,17.00
11/01/2004,04:34,1054.50,1054.75,1054.50,1054.50,74,10,84.00
11/01/2004,04:35,1054.50,1054.50,1054.50,1054.50,0,1,1.00
11/01/2004,04:36,1054.50,1054.50,1054.50,1054.50,0,10,10.00
11/01/2004,04:37,1054.50,1054.50,1054.50,1054.50,0,47,47.00
11/01/2004,04:38,1054.50,1054.75,1054.50,1054.50,2,10,12.00
11/01/2004,04:39,1054.50,1054.75,1054.50,1054.75,120,8,128.00
11/01/2004,04:40,1054.75,1054.75,1054.75,1054.75,10,0,10.00
11/01/2004,04:41,1054.50,1054.50,1054.50,1054.50,0,69,69.00
11/01/2004,04:43,1054.25,1054.25,1054.25,1054.25,0,2,2.00
11/01/2004,04:44,1054.50,1054.50,1054.50,1054.50,3,0,3.00
11/01/2004,04:45,1054.50,1054.50,1054.50,1054.50,2,0,2.00
11/01/2004,04:46,1054.50,1054.50,1054.50,1054.50,10,0,10.00
11/01/2004,04:47,1054.50,1054.50,1054.50,1054.50,2,0,2.00
11/01/2004,04:51,1054.50,1054.50,1054.50,1054.50,5,0,5.00
11/01/2004,04:52,1054.75,1054.75,1054.75,1054.75,44,0,44.00
11/01/2004,04:53,1054.75,1055.00,1054.75,1055.00,37,0,37.00
11/01/2004,04:54,1054.75,1054.75,1054.75,1054.75,0,6,6.00
11/01/2004,04:55,1054.75,1054.75,1054.50,1054.50,0,23,23.00
11/01/2004,04:56,1054.75,1054.75,1054.75,1054.75,10,0,10.00
11/01/2004,04:59,1054.50,1054.50,1054.50,1054.50,0,61,61.00
11/01/2004,05:00,1054.50,1054.50,1054.25,1054.25,0,37,37.00
11/01/2004,05:01,1054.50,1054.50,1054.50,1054.50,22,0,22.00
11/01/2004,05:02,1054.50,1054.50,1054.50,1054.50,5,0,5.00
11/01/2004,05:03,1054.50,1054.50,1054.25,1054.25,6,1,7.00
11/01/2004,05:04,1054.50,1054.50,1054.50,1054.50,6,0,6.00
11/01/2004,05:05,1054.75,1054.75,1054.75,1054.75,143,0,143.00
11/01/2004,05:06,1055.00,1055.25,1055.00,1055.25,207,0,207.00
11/01/2004,05:07,1055.25,1055.25,1055.25,1055.25,129,0,129.00
11/01/2004,05:08,1055.25,1055.25,1055.25,1055.25,22,0,22.00
11/01/2004,05:09,1055.00,1055.75,1055.00,1055.50,152,68,220.00
11/01/2004,05:10,1055.50,1055.75,1055.50,1055.50,76,62,138.00
11/01/2004,05:11,1055.50,1055.50,1055.50,1055.50,0,45,45.00
11/01/2004,05:12,1055.50,1055.50,1055.50,1055.50,0,50,50.00
11/01/2004,05:13,1055.50,1055.50,1055.50,1055.50,0,5,5.00
11/01/2004,05:14,1055.50,1055.75,1055.50,1055.50,1,15,16.00
11/01/2004,05:15,1055.50,1055.50,1055.50,1055.50,0,5,5.00
11/01/2004,05:16,1055.25,1055.25,1055.25,1055.25,0,114,114.00
11/01/2004,05:17,1055.25,1055.50,1055.25,1055.25,45,46,91.00
11/01/2004,05:19,1055.50,1055.50,1055.50,1055.50,27,0,27.00
11/01/2004,05:20,1055.75,1055.75,1055.75,1055.75,59,0,59.00
11/01/2004,05:21,1056.00,1056.00,1056.00,1056.00,131,0,131.00
11/01/2004,05:22,1056.00,1056.25,1056.00,1056.00,64,48,112.00
11/01/2004,05:23,1056.00,1056.00,1056.00,1056.00,0,2,2.00
11/01/2004,05:24,1056.00,1056.25,1055.75,1056.25,60,23,83.00
11/01/2004,05:25,1056.00,1056.50,1056.00,1056.50,279,12,291.00
11/01/2004,05:26,1056.50,1056.50,1056.25,1056.25,5,18,23.00
11/01/2004,05:27,1056.25,1056.50,1056.25,1056.25,1,13,14.00
11/01/2004,05:28,1056.25,1056.25,1056.25,1056.25,0,8,8.00
11/01/2004,05:29,1056.00,1056.00,1056.00,1056.00,0,56,56.00
11/01/2004,05:30,1055.75,1055.75,1055.75,1055.75,0,46,46.00
11/01/2004,05:31,1055.75,1055.75,1055.75,1055.75,0,25,25.00
11/01/2004,05:33,1055.75,1056.00,1055.75,1055.75,1,3,4.00
11/01/2004,05:34,1055.75,1056.00,1055.75,1055.75,5,2,7.00
11/01/2004,05:35,1055.75,1056.00,1055.75,1056.00,5,8,13.00
11/01/2004,05:36,1055.75,1056.00,1055.75,1056.00,1,25,26.00
11/01/2004,05:37,1055.75,1055.75,1055.50,1055.50,0,8,8.00
11/01/2004,05:38,1055.75,1056.00,1055.75,1056.00,16,0,16.00
11/01/2004,05:39,1055.75,1055.75,1055.75,1055.75,0,8,8.00
11/01/2004,05:40,1055.50,1055.50,1055.50,1055.50,0,8,8.00
11/01/2004,05:41,1055.50,1055.50,1055.50,1055.50,0,1,1.00
11/01/2004,05:42,1055.75,1055.75,1055.75,1055.75,25,0,25.00
11/01/2004,05:43,1055.75,1056.00,1055.75,1055.75,51,1,52.00
11/01/2004,05:44,1055.75,1055.75,1055.75,1055.75,0,2,2.00
11/01/2004,05:45,1055.75,1055.75,1055.25,1055.50,7,43,50.00
11/01/2004,05:46,1055.50,1055.50,1055.50,1055.50,26,0,26.00
11/01/2004,05:47,1055.25,1055.25,1055.25,1055.25,0,1,1.00
11/01/2004,05:48,1055.25,1055.50,1055.25,1055.25,112,47,159.00
11/01/2004,05:50,1055.25,1055.50,1055.25,1055.25,22,83,105.00
11/01/2004,05:51,1055.25,1055.25,1055.00,1055.25,7,7,14.00
11/01/2004,05:53,1055.25,1055.25,1055.25,1055.25,11,0,11.00
11/01/2004,05:54,1055.25,1055.25,1055.25,1055.25,25,0,25.00
11/01/2004,05:55,1055.00,1055.00,1055.00,1055.00,0,20,20.00
11/01/2004,05:56,1055.25,1055.25,1055.00,1055.00,6,4,10.00
11/01/2004,05:57,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,05:58,1055.00,1055.00,1055.00,1055.00,0,10,10.00
11/01/2004,06:00,1055.25,1055.25,1055.00,1055.00,108,1,109.00
11/01/2004,06:01,1055.25,1055.25,1055.00,1055.25,8,2,10.00
11/01/2004,06:02,1055.50,1055.50,1055.25,1055.25,2,11,13.00
11/01/2004,06:03,1055.25,1055.25,1055.25,1055.25,0,115,115.00
11/01/2004,06:05,1055.25,1055.50,1055.25,1055.50,3,21,24.00
11/01/2004,06:06,1055.50,1056.00,1055.50,1056.00,164,0,164.00
11/01/2004,06:07,1055.75,1056.25,1055.75,1056.25,259,23,282.00
11/01/2004,06:08,1056.25,1056.25,1056.00,1056.00,267,26,293.00
11/01/2004,06:09,1056.25,1056.25,1056.00,1056.25,15,33,48.00
11/01/2004,06:10,1056.00,1056.00,1056.00,1056.00,0,11,11.00
11/01/2004,06:11,1056.25,1056.25,1056.25,1056.25,51,0,51.00
11/01/2004,06:12,1056.00,1056.00,1056.00,1056.00,0,2,2.00
11/01/2004,06:14,1056.00,1056.00,1056.00,1056.00,0,8,8.00
11/01/2004,06:15,1056.00,1056.00,1056.00,1056.00,0,2,2.00
11/01/2004,06:16,1056.25,1056.25,1056.00,1056.00,3,2,5.00
11/01/2004,06:17,1056.00,1056.00,1055.75,1056.00,128,53,181.00
11/01/2004,06:18,1056.00,1056.00,1055.75,1055.75,35,1,36.00
11/01/2004,06:19,1056.00,1056.00,1056.00,1056.00,11,0,11.00
11/01/2004,06:21,1056.00,1056.00,1056.00,1056.00,5,0,5.00
11/01/2004,06:22,1056.00,1056.00,1055.75,1056.00,18,5,23.00
11/01/2004,06:23,1055.75,1055.75,1055.75,1055.75,0,1,1.00
11/01/2004,06:24,1056.00,1056.00,1055.50,1055.75,88,117,205.00
11/01/2004,06:25,1055.75,1055.75,1055.75,1055.75,20,0,20.00
11/01/2004,06:27,1055.75,1055.75,1055.75,1055.75,1,0,1.00
11/01/2004,06:28,1056.00,1056.00,1056.00,1056.00,5,0,5.00
11/01/2004,06:29,1056.00,1056.00,1055.75,1055.75,4,1,5.00
11/01/2004,06:30,1056.00,1056.00,1056.00,1056.00,1,0,1.00
11/01/2004,06:31,1056.00,1056.00,1056.00,1056.00,64,0,64.00
11/01/2004,06:32,1056.00,1056.00,1055.75,1055.75,6,18,24.00
11/01/2004,06:33,1055.75,1055.75,1055.75,1055.75,0,1,1.00
11/01/2004,06:34,1055.75,1055.75,1055.75,1055.75,0,5,5.00
11/01/2004,06:35,1055.75,1056.00,1055.75,1056.00,4,1,5.00
11/01/2004,06:36,1055.75,1055.75,1055.50,1055.50,0,99,99.00
11/01/2004,06:37,1055.75,1055.75,1055.75,1055.75,10,0,10.00
11/01/2004,06:40,1055.75,1055.75,1055.50,1055.50,1,2,3.00
11/01/2004,06:41,1055.50,1055.50,1055.50,1055.50,0,2,2.00
11/01/2004,06:42,1055.75,1055.75,1055.75,1055.75,5,0,5.00
11/01/2004,06:43,1055.75,1055.75,1055.75,1055.75,15,0,15.00
11/01/2004,06:44,1055.50,1055.75,1055.50,1055.75,74,1,75.00
11/01/2004,06:45,1055.75,1055.75,1055.75,1055.75,59,0,59.00
11/01/2004,06:46,1055.75,1055.75,1055.50,1055.50,1,1,2.00
11/01/2004,06:47,1055.75,1056.00,1055.50,1055.50,29,9,38.00
11/01/2004,06:48,1055.75,1055.75,1055.50,1055.75,8,1,9.00
11/01/2004,06:49,1055.75,1056.00,1055.75,1056.00,5,0,5.00
11/01/2004,06:50,1055.75,1056.00,1055.75,1056.00,1,3,4.00
11/01/2004,06:51,1056.00,1056.00,1055.50,1055.50,2,81,83.00
11/01/2004,06:52,1055.75,1056.00,1055.75,1055.75,20,1,21.00
11/01/2004,06:53,1056.00,1056.00,1055.50,1055.75,7,3,10.00
11/01/2004,06:54,1055.75,1055.75,1055.75,1055.75,20,0,20.00
11/01/2004,06:55,1055.50,1055.75,1055.50,1055.75,1,1,2.00
11/01/2004,06:56,1055.75,1055.75,1055.75,1055.75,2,0,2.00
11/01/2004,06:57,1055.75,1055.75,1055.75,1055.75,6,0,6.00
11/01/2004,06:58,1056.00,1056.00,1056.00,1056.00,2,0,2.00
11/01/2004,06:59,1055.75,1055.75,1055.50,1055.75,5,93,98.00
11/01/2004,07:01,1055.75,1056.00,1055.75,1056.00,5,0,5.00
11/01/2004,07:02,1056.00,1056.25,1056.00,1056.00,53,36,89.00
11/01/2004,07:03,1055.75,1056.25,1055.75,1056.25,223,1,224.00
11/01/2004,07:04,1056.25,1056.25,1056.00,1056.00,46,67,113.00
11/01/2004,07:05,1056.00,1056.25,1056.00,1056.00,8,59,67.00
11/01/2004,07:06,1056.00,1056.25,1056.00,1056.00,145,143,288.00
11/01/2004,07:07,1056.00,1056.25,1056.00,1056.00,2,41,43.00
11/01/2004,07:08,1056.00,1056.00,1056.00,1056.00,0,21,21.00
11/01/2004,07:09,1056.00,1056.00,1056.00,1056.00,0,79,79.00
11/01/2004,07:10,1056.25,1056.25,1055.75,1055.75,4,48,52.00
11/01/2004,07:11,1056.00,1056.00,1056.00,1056.00,11,0,11.00
11/01/2004,07:12,1055.75,1056.00,1055.75,1055.75,5,106,111.00
11/01/2004,07:13,1055.75,1056.00,1055.75,1055.75,2,102,104.00
11/01/2004,07:14,1055.75,1056.00,1055.75,1056.00,4,2,6.00
11/01/2004,07:15,1056.00,1056.00,1056.00,1056.00,2,0,2.00
11/01/2004,07:16,1055.75,1056.00,1055.75,1056.00,12,1,13.00
11/01/2004,07:17,1055.75,1055.75,1055.75,1055.75,0,1,1.00
11/01/2004,07:18,1056.00,1056.00,1056.00,1056.00,55,0,55.00
11/01/2004,07:19,1055.75,1056.00,1055.75,1055.75,2,39,41.00
11/01/2004,07:20,1055.75,1055.75,1055.50,1055.50,4,95,99.00
11/01/2004,07:21,1055.50,1055.50,1055.25,1055.25,10,154,164.00
11/01/2004,07:22,1055.50,1055.50,1055.25,1055.25,33,171,204.00
11/01/2004,07:23,1055.00,1055.25,1055.00,1055.00,16,26,42.00
11/01/2004,07:24,1055.00,1055.25,1055.00,1055.25,151,11,162.00
11/01/2004,07:25,1055.25,1055.25,1055.00,1055.25,55,8,63.00
11/01/2004,07:26,1055.25,1055.75,1055.25,1055.75,123,26,149.00
11/01/2004,07:27,1055.50,1055.50,1055.25,1055.50,3,51,54.00
11/01/2004,07:28,1055.25,1055.50,1055.25,1055.50,8,21,29.00
11/01/2004,07:29,1055.50,1055.50,1055.25,1055.25,4,26,30.00
11/01/2004,07:30,1055.25,1055.25,1055.25,1055.25,0,10,10.00
11/01/2004,07:31,1055.25,1055.50,1055.25,1055.25,7,21,28.00
11/01/2004,07:32,1055.25,1055.75,1055.25,1055.75,164,3,167.00
11/01/2004,07:33,1055.75,1056.00,1055.75,1055.75,143,4,147.00
11/01/2004,07:34,1056.00,1056.00,1055.75,1055.75,2,111,113.00
11/01/2004,07:35,1055.75,1055.75,1055.75,1055.75,0,152,152.00
11/01/2004,07:36,1055.75,1056.00,1055.75,1056.00,61,9,70.00
11/01/2004,07:37,1056.00,1056.25,1056.00,1056.00,15,21,36.00
11/01/2004,07:38,1056.25,1056.50,1056.25,1056.25,186,1,187.00
11/01/2004,07:39,1056.25,1056.25,1056.00,1056.00,3,247,250.00
11/01/2004,07:40,1056.00,1056.00,1056.00,1056.00,0,179,179.00
11/01/2004,07:41,1056.00,1056.00,1056.00,1056.00,0,21,21.00
11/01/2004,07:42,1056.00,1056.00,1055.75,1055.75,4,116,120.00
11/01/2004,07:43,1055.75,1055.75,1055.50,1055.75,129,6,135.00
11/01/2004,07:44,1055.75,1056.00,1055.75,1056.00,34,0,34.00
11/01/2004,07:45,1055.75,1055.75,1055.75,1055.75,0,6,6.00
11/01/2004,07:46,1055.75,1055.75,1055.75,1055.75,0,35,35.00
11/01/2004,07:47,1055.75,1056.00,1055.75,1056.00,40,140,180.00
11/01/2004,07:48,1055.75,1056.25,1055.75,1056.25,112,1,113.00
11/01/2004,07:49,1056.25,1056.25,1056.00,1056.00,80,1,81.00
11/01/2004,07:51,1056.00,1056.25,1056.00,1056.00,12,5,17.00
11/01/2004,07:52,1056.00,1056.25,1056.00,1056.25,173,53,226.00
11/01/2004,07:53,1056.25,1056.25,1056.25,1056.25,138,0,138.00
11/01/2004,07:54,1056.25,1056.25,1056.25,1056.25,55,0,55.00
11/01/2004,07:55,1056.25,1056.75,1056.25,1056.50,237,11,248.00
11/01/2004,07:56,1056.50,1056.75,1056.50,1056.50,31,37,68.00
11/01/2004,07:57,1056.50,1056.75,1056.25,1056.25,2,137,139.00
11/01/2004,07:58,1056.25,1056.25,1056.25,1056.25,0,2,2.00
11/01/2004,07:59,1056.25,1056.50,1056.25,1056.50,142,6,148.00
11/01/2004,08:00,1056.50,1056.75,1056.25,1056.25,127,26,153.00
11/01/2004,08:01,1056.50,1056.50,1056.00,1056.00,1,231,232.00
11/01/2004,08:02,1056.00,1056.00,1056.00,1056.00,0,78,78.00
11/01/2004,08:03,1056.00,1056.00,1056.00,1056.00,0,5,5.00
11/01/2004,08:04,1056.00,1056.25,1056.00,1056.25,71,45,116.00
11/01/2004,08:05,1056.25,1056.25,1056.00,1056.00,70,24,94.00
11/01/2004,08:06,1056.00,1056.00,1056.00,1056.00,0,71,71.00
11/01/2004,08:07,1056.00,1056.00,1056.00,1056.00,0,63,63.00
11/01/2004,08:08,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,08:09,1056.25,1056.25,1056.25,1056.25,1,0,1.00
11/01/2004,08:10,1056.25,1056.25,1056.00,1056.00,1,11,12.00
11/01/2004,08:11,1056.00,1056.25,1056.00,1056.00,1,23,24.00
11/01/2004,08:12,1056.00,1056.25,1056.00,1056.25,45,2,47.00
11/01/2004,08:13,1056.00,1056.00,1056.00,1056.00,0,93,93.00
11/01/2004,08:14,1056.00,1056.25,1056.00,1056.25,2,25,27.00
11/01/2004,08:15,1056.25,1056.25,1056.25,1056.25,490,0,490.00
11/01/2004,08:16,1056.25,1056.25,1056.00,1056.25,48,2,50.00
11/01/2004,08:17,1056.50,1056.50,1056.25,1056.50,22,18,40.00
11/01/2004,08:18,1056.50,1056.50,1056.25,1056.25,50,1,51.00
11/01/2004,08:19,1056.25,1056.25,1056.25,1056.25,0,23,23.00
11/01/2004,08:20,1056.25,1056.50,1056.25,1056.25,28,129,157.00
11/01/2004,08:21,1056.25,1056.25,1056.25,1056.25,0,5,5.00
11/01/2004,08:22,1056.00,1056.25,1056.00,1056.00,101,6,107.00
11/01/2004,08:23,1056.25,1056.25,1056.00,1056.25,7,18,25.00
11/01/2004,08:24,1056.25,1056.25,1056.00,1056.25,28,1,29.00
11/01/2004,08:25,1056.25,1056.25,1056.00,1056.00,11,4,15.00
11/01/2004,08:26,1056.00,1056.00,1056.00,1056.00,0,4,4.00
11/01/2004,08:27,1056.25,1056.25,1055.75,1056.00,14,266,280.00
11/01/2004,08:28,1056.00,1056.00,1055.75,1056.00,171,6,177.00
11/01/2004,08:29,1056.00,1056.25,1056.00,1056.25,19,8,27.00
11/01/2004,08:30,1056.25,1056.75,1056.00,1056.50,756,300,1056.00
11/01/2004,08:31,1056.50,1056.75,1055.50,1055.75,2419,1917,4336.00
11/01/2004,08:32,1055.75,1056.00,1055.25,1055.50,398,850,1248.00
11/01/2004,08:33,1055.75,1056.00,1055.50,1055.50,841,1193,2034.00
11/01/2004,08:34,1055.50,1055.50,1054.75,1055.00,591,2562,3153.00
11/01/2004,08:35,1054.75,1055.00,1054.75,1054.75,1610,419,2029.00
11/01/2004,08:36,1054.75,1055.25,1054.75,1055.25,597,1602,2199.00
11/01/2004,08:37,1055.25,1055.25,1054.75,1055.00,544,1725,2269.00
11/01/2004,08:38,1055.00,1055.25,1054.50,1055.00,2376,1118,3494.00
11/01/2004,08:39,1054.75,1055.50,1054.75,1055.25,1090,135,1225.00
11/01/2004,08:40,1055.25,1055.50,1055.00,1055.00,95,617,712.00
11/01/2004,08:41,1055.25,1055.50,1055.00,1055.25,730,1093,1823.00
11/01/2004,08:42,1055.25,1055.50,1054.75,1054.75,320,1480,1800.00
11/01/2004,08:43,1054.75,1055.25,1054.50,1055.25,1865,849,2714.00
11/01/2004,08:44,1055.25,1055.50,1055.00,1055.25,1330,507,1837.00
11/01/2004,08:45,1055.25,1055.50,1055.00,1055.00,423,698,1121.00
11/01/2004,08:46,1055.00,1055.75,1055.00,1055.75,1442,301,1743.00
11/01/2004,08:47,1055.75,1056.00,1055.75,1055.75,1158,517,1675.00
11/01/2004,08:48,1056.00,1056.25,1055.75,1055.75,909,430,1339.00
11/01/2004,08:49,1056.00,1056.25,1055.75,1056.00,388,202,590.00
11/01/2004,08:50,1055.75,1056.00,1055.50,1055.50,314,699,1013.00
11/01/2004,08:51,1055.50,1055.75,1055.25,1055.50,248,648,896.00
11/01/2004,08:52,1055.75,1055.75,1055.25,1055.50,136,208,344.00
11/01/2004,08:53,1055.25,1055.50,1055.25,1055.25,120,335,455.00
11/01/2004,08:54,1055.50,1055.50,1055.25,1055.50,198,540,738.00
11/01/2004,08:55,1055.50,1055.75,1055.25,1055.25,264,265,529.00
11/01/2004,08:56,1055.50,1055.50,1055.00,1055.25,344,341,685.00
11/01/2004,08:57,1055.00,1055.50,1055.00,1055.25,152,115,267.00
11/01/2004,08:58,1055.25,1055.50,1055.25,1055.50,197,39,236.00
11/01/2004,08:59,1055.50,1055.75,1055.25,1055.25,289,82,371.00
11/01/2004,09:00,1055.50,1055.75,1055.25,1055.25,46,208,254.00
11/01/2004,09:01,1055.50,1055.50,1054.25,1054.50,994,2558,3552.00
11/01/2004,09:02,1054.50,1055.00,1054.50,1054.75,1308,1431,2739.00
11/01/2004,09:03,1054.75,1055.25,1054.75,1055.00,1065,476,1541.00
11/01/2004,09:04,1055.00,1055.50,1054.75,1055.00,470,766,1236.00
11/01/2004,09:05,1054.75,1055.25,1054.50,1054.50,315,800,1115.00
11/01/2004,09:06,1054.75,1054.75,1054.25,1054.75,893,244,1137.00
11/01/2004,09:07,1054.75,1054.75,1054.25,1054.25,542,653,1195.00
11/01/2004,09:08,1054.25,1054.50,1054.25,1054.50,299,1067,1366.00
11/01/2004,09:09,1054.50,1054.50,1054.25,1054.25,62,886,948.00
11/01/2004,09:10,1054.50,1054.50,1054.00,1054.25,760,1744,2504.00
11/01/2004,09:11,1054.00,1054.25,1053.75,1053.75,368,1626,1994.00
11/01/2004,09:12,1053.75,1054.00,1053.50,1053.50,417,796,1213.00
11/01/2004,09:13,1053.50,1054.00,1053.50,1054.00,983,199,1182.00
11/01/2004,09:14,1054.00,1054.25,1053.50,1053.75,1244,1092,2336.00
11/01/2004,09:15,1054.00,1054.00,1053.50,1054.00,644,442,1086.00
11/01/2004,09:16,1054.00,1054.00,1053.50,1054.00,413,589,1002.00
11/01/2004,09:17,1054.00,1054.00,1053.75,1054.00,326,42,368.00
11/01/2004,09:18,1054.00,1054.25,1053.75,1054.00,414,234,648.00
11/01/2004,09:19,1054.00,1054.00,1053.75,1053.75,456,511,967.00
11/01/2004,09:20,1053.75,1054.00,1053.25,1053.25,263,1478,1741.00
11/01/2004,09:21,1053.25,1053.50,1053.00,1053.25,309,1505,1814.00
11/01/2004,09:22,1053.00,1053.50,1053.00,1053.25,884,1076,1960.00
11/01/2004,09:23,1053.25,1053.50,1053.00,1053.50,1145,1239,2384.00
11/01/2004,09:24,1053.50,1053.75,1053.25,1053.75,685,1041,1726.00
11/01/2004,09:25,1053.75,1053.75,1053.50,1053.75,347,76,423.00
11/01/2004,09:26,1053.75,1053.75,1053.50,1053.50,272,468,740.00
11/01/2004,09:27,1053.75,1053.75,1053.50,1053.75,424,66,490.00
11/01/2004,09:28,1053.75,1053.75,1053.50,1053.50,211,194,405.00
11/01/2004,09:29,1053.50,1053.75,1053.50,1053.75,341,59,400.00
11/01/2004,09:30,1053.75,1053.75,1053.50,1053.75,439,30,469.00
11/01/2004,09:31,1053.75,1053.75,1053.25,1053.25,242,820,1062.00
11/01/2004,09:32,1053.50,1053.50,1053.00,1053.25,65,787,852.00
11/01/2004,09:33,1053.25,1054.00,1053.25,1053.75,2610,416,3026.00
11/01/2004,09:34,1053.75,1054.00,1053.50,1053.75,277,928,1205.00
11/01/2004,09:35,1053.75,1053.75,1053.50,1053.50,72,946,1018.00
11/01/2004,09:36,1053.75,1054.00,1053.50,1053.75,649,16,665.00
11/01/2004,09:37,1053.75,1054.00,1053.75,1054.00,51,528,579.00
11/01/2004,09:38,1054.00,1054.00,1053.75,1054.00,302,7,309.00
11/01/2004,09:39,1053.75,1054.25,1053.75,1054.25,686,803,1489.00
11/01/2004,09:40,1054.25,1054.25,1054.00,1054.25,586,64,650.00
11/01/2004,09:41,1054.25,1054.25,1053.50,1053.50,29,978,1007.00
11/01/2004,09:42,1053.50,1054.00,1053.50,1053.50,341,1603,1944.00
11/01/2004,09:43,1053.50,1054.00,1053.25,1053.75,367,155,522.00
11/01/2004,09:44,1053.75,1053.75,1053.25,1053.25,126,683,809.00
11/01/2004,09:45,1053.25,1054.00,1053.25,1053.75,569,143,712.00
11/01/2004,09:46,1053.75,1054.25,1053.75,1054.00,343,474,817.00
11/01/2004,09:47,1054.25,1054.25,1054.00,1054.25,1730,87,1817.00
11/01/2004,09:48,1054.25,1054.50,1054.00,1054.50,1579,312,1891.00
11/01/2004,09:49,1054.50,1054.75,1054.25,1054.25,734,1044,1778.00
11/01/2004,09:50,1054.25,1054.75,1054.25,1054.50,602,316,918.00
11/01/2004,09:51,1054.25,1054.50,1054.25,1054.25,192,225,417.00
11/01/2004,09:52,1054.25,1054.75,1054.25,1054.75,1265,276,1541.00
11/01/2004,09:53,1054.50,1055.00,1054.50,1054.75,2475,66,2541.00
11/01/2004,09:54,1055.00,1055.50,1054.75,1055.25,1338,620,1958.00
11/01/2004,09:55,1055.25,1055.50,1055.00,1055.25,1397,740,2137.00
11/01/2004,09:56,1055.25,1056.00,1055.25,1055.75,2256,525,2781.00
11/01/2004,09:57,1055.75,1056.00,1055.25,1055.50,599,1359,1958.00
11/01/2004,09:58,1055.25,1055.50,1055.25,1055.25,99,405,504.00
11/01/2004,09:59,1055.25,1055.50,1055.00,1055.50,421,284,705.00
11/01/2004,10:00,1055.50,1055.75,1055.25,1055.50,488,71,559.00
11/01/2004,10:01,1055.25,1055.75,1055.00,1055.50,850,1123,1973.00
11/01/2004,10:02,1055.50,1055.75,1055.25,1055.50,238,359,597.00
11/01/2004,10:03,1055.50,1056.00,1055.50,1055.50,693,211,904.00
11/01/2004,10:04,1055.50,1056.25,1055.50,1056.00,1152,584,1736.00
11/01/2004,10:05,1056.00,1056.25,1055.50,1055.75,956,1385,2341.00
11/01/2004,10:06,1055.75,1056.00,1055.50,1055.75,380,323,703.00
11/01/2004,10:07,1055.75,1056.00,1055.25,1055.50,179,712,891.00
11/01/2004,10:08,1055.50,1055.75,1055.25,1055.75,251,224,475.00
11/01/2004,10:09,1055.50,1056.00,1055.50,1055.75,949,111,1060.00
11/01/2004,10:10,1056.00,1056.50,1055.50,1056.50,3043,965,4008.00
11/01/2004,10:11,1056.50,1056.75,1056.25,1056.25,1658,1004,2662.00
11/01/2004,10:12,1056.25,1056.75,1056.00,1056.50,1701,1927,3628.00
11/01/2004,10:13,1056.50,1057.25,1056.50,1057.00,2216,325,2541.00
11/01/2004,10:14,1056.75,1057.25,1056.50,1057.25,2450,948,3398.00
11/01/2004,10:15,1057.00,1057.25,1056.75,1056.75,973,1707,2680.00
11/01/2004,10:16,1056.75,1057.00,1056.25,1056.50,502,986,1488.00
11/01/2004,10:17,1056.50,1057.25,1056.50,1057.25,2125,517,2642.00
11/01/2004,10:18,1057.25,1057.50,1057.00,1057.25,2189,1918,4107.00
11/01/2004,10:19,1057.25,1058.00,1057.25,1057.75,4003,1917,5920.00
11/01/2004,10:20,1057.75,1058.00,1057.50,1057.50,1587,1379,2966.00
11/01/2004,10:21,1057.50,1058.50,1057.50,1058.50,4057,1393,5450.00
11/01/2004,10:22,1058.50,1058.75,1058.25,1058.75,6414,1262,7676.00
11/01/2004,10:23,1058.75,1059.25,1058.50,1058.50,2560,1648,4208.00
11/01/2004,10:24,1058.75,1059.00,1058.50,1058.50,1139,812,1951.00
11/01/2004,10:25,1058.50,1058.75,1058.00,1058.25,438,2316,2754.00
11/01/2004,10:26,1058.25,1058.25,1058.00,1058.00,1090,413,1503.00
11/01/2004,10:27,1058.00,1058.50,1058.00,1058.25,732,454,1186.00
11/01/2004,10:28,1058.50,1058.75,1058.00,1058.00,766,1153,1919.00
11/01/2004,10:29,1058.25,1058.25,1058.00,1058.00,95,1250,1345.00
11/01/2004,10:30,1057.75,1058.00,1057.75,1058.00,136,289,425.00
11/01/2004,10:31,1058.00,1058.00,1057.50,1057.50,128,1883,2011.00
11/01/2004,10:32,1057.50,1058.00,1057.50,1057.75,840,71,911.00
11/01/2004,10:33,1057.75,1058.00,1057.75,1058.00,952,47,999.00
11/01/2004,10:34,1057.75,1058.00,1057.25,1057.50,29,1114,1143.00
11/01/2004,10:35,1057.50,1057.75,1057.25,1057.50,376,164,540.00
11/01/2004,10:36,1057.75,1057.75,1057.25,1057.50,306,366,672.00
11/01/2004,10:37,1057.25,1057.75,1057.25,1057.50,362,29,391.00
11/01/2004,10:38,1057.50,1057.75,1057.50,1057.50,131,227,358.00
11/01/2004,10:39,1057.50,1057.75,1057.25,1057.75,1264,512,1776.00
11/01/2004,10:40,1058.00,1058.00,1057.75,1057.75,847,126,973.00
11/01/2004,10:41,1057.75,1058.00,1057.75,1057.75,76,309,385.00
11/01/2004,10:42,1057.75,1058.25,1057.75,1058.25,567,48,615.00
11/01/2004,10:43,1058.25,1058.25,1057.75,1058.25,592,457,1049.00
11/01/2004,10:44,1058.25,1058.25,1057.50,1057.75,212,969,1181.00
11/01/2004,10:45,1057.50,1057.75,1057.25,1057.50,68,904,972.00
11/01/2004,10:46,1057.50,1057.50,1056.75,1056.75,69,2565,2634.00
11/01/2004,10:47,1057.00,1057.00,1056.75,1056.75,306,923,1229.00
11/01/2004,10:48,1056.75,1057.00,1056.50,1056.75,933,535,1468.00
11/01/2004,10:49,1056.75,1057.25,1056.50,1057.00,463,327,790.00
11/01/2004,10:50,1057.00,1057.50,1056.75,1057.50,1117,287,1404.00
11/01/2004,10:51,1057.25,1057.25,1057.00,1057.25,491,174,665.00
11/01/2004,10:52,1057.25,1057.25,1057.00,1057.25,24,119,143.00
11/01/2004,10:53,1057.25,1057.25,1056.75,1056.75,36,818,854.00
11/01/2004,10:54,1056.75,1057.00,1056.75,1056.75,6,363,369.00
11/01/2004,10:55,1056.75,1057.00,1056.50,1057.00,150,224,374.00
11/01/2004,10:56,1057.00,1057.25,1056.75,1057.25,412,140,552.00
11/01/2004,10:57,1057.00,1057.25,1056.75,1057.00,66,129,195.00
11/01/2004,10:58,1057.00,1057.25,1056.75,1057.25,147,23,170.00
11/01/2004,10:59,1057.25,1057.25,1056.75,1057.00,132,50,182.00
11/01/2004,11:00,1057.00,1057.25,1057.00,1057.00,9,161,170.00
11/01/2004,11:01,1057.25,1057.25,1057.00,1057.25,48,119,167.00
11/01/2004,11:02,1057.00,1057.25,1057.00,1057.00,19,94,113.00
11/01/2004,11:03,1057.00,1057.25,1056.75,1057.00,368,204,572.00
11/01/2004,11:04,1057.00,1057.00,1056.75,1057.00,79,119,198.00
11/01/2004,11:05,1057.00,1057.25,1057.00,1057.00,98,4,102.00
11/01/2004,11:06,1057.00,1057.25,1057.00,1057.00,343,409,752.00
11/01/2004,11:07,1057.00,1057.25,1057.00,1057.00,34,41,75.00
11/01/2004,11:08,1057.25,1057.75,1057.00,1057.50,1013,407,1420.00
11/01/2004,11:09,1057.75,1057.75,1057.50,1057.50,180,372,552.00
11/01/2004,11:10,1057.50,1057.75,1057.00,1057.25,58,1002,1060.00
11/01/2004,11:11,1057.00,1057.25,1057.00,1057.25,50,487,537.00
11/01/2004,11:12,1057.25,1057.75,1057.00,1057.75,1385,66,1451.00
11/01/2004,11:13,1057.50,1057.75,1057.00,1057.25,225,1421,1646.00
11/01/2004,11:14,1057.00,1057.50,1057.00,1057.25,486,322,808.00
11/01/2004,11:15,1057.25,1057.50,1057.00,1057.25,98,406,504.00
11/01/2004,11:16,1057.25,1057.25,1056.50,1056.50,56,1494,1550.00
11/01/2004,11:17,1056.50,1056.75,1055.75,1056.00,773,2821,3594.00
11/01/2004,11:18,1056.00,1056.25,1055.75,1056.25,857,188,1045.00
11/01/2004,11:19,1056.25,1056.25,1055.75,1056.00,134,234,368.00
11/01/2004,11:20,1056.25,1056.25,1055.75,1056.00,365,278,643.00
11/01/2004,11:21,1056.00,1056.25,1055.75,1056.00,316,1303,1619.00
11/01/2004,11:22,1055.75,1056.00,1055.50,1055.75,229,989,1218.00
11/01/2004,11:23,1056.00,1056.00,1055.75,1056.00,59,248,307.00
11/01/2004,11:24,1055.75,1056.00,1055.50,1055.75,69,671,740.00
11/01/2004,11:25,1055.75,1056.25,1055.50,1056.00,642,511,1153.00
11/01/2004,11:26,1056.00,1056.25,1055.75,1055.75,57,501,558.00
11/01/2004,11:27,1056.00,1056.25,1055.75,1056.25,289,389,678.00
11/01/2004,11:28,1056.25,1056.25,1056.00,1056.00,338,149,487.00
11/01/2004,11:29,1056.00,1056.50,1056.00,1056.50,543,362,905.00
11/01/2004,11:30,1056.25,1056.75,1056.25,1056.50,716,215,931.00
11/01/2004,11:31,1056.75,1056.75,1056.25,1056.50,145,431,576.00
11/01/2004,11:32,1056.50,1057.00,1056.50,1056.75,1214,322,1536.00
11/01/2004,11:33,1056.75,1056.75,1056.50,1056.50,35,266,301.00
11/01/2004,11:34,1056.50,1056.75,1056.25,1056.50,248,242,490.00
11/01/2004,11:35,1056.50,1056.75,1056.25,1056.50,17,580,597.00
11/01/2004,11:36,1056.25,1056.50,1056.00,1056.50,120,205,325.00
11/01/2004,11:37,1056.25,1056.50,1056.00,1056.50,168,114,282.00
11/01/2004,11:38,1056.50,1056.50,1056.25,1056.25,20,82,102.00
11/01/2004,11:39,1056.50,1056.50,1056.25,1056.50,60,42,102.00
11/01/2004,11:40,1056.25,1056.75,1056.25,1056.50,216,42,258.00
11/01/2004,11:41,1056.75,1057.00,1056.50,1056.75,290,185,475.00
11/01/2004,11:42,1056.75,1057.00,1056.75,1057.00,15,236,251.00
11/01/2004,11:43,1057.00,1057.00,1056.50,1056.75,6,212,218.00
11/01/2004,11:44,1056.75,1057.00,1056.25,1056.75,627,899,1526.00
11/01/2004,11:45,1056.75,1057.00,1056.50,1056.50,176,424,600.00
11/01/2004,11:46,1056.75,1056.75,1056.50,1056.50,8,34,42.00
11/01/2004,11:47,1056.50,1056.50,1056.25,1056.25,66,231,297.00
11/01/2004,11:48,1056.25,1056.75,1056.25,1056.75,366,22,388.00
11/01/2004,11:49,1056.75,1057.25,1056.75,1057.25,1586,43,1629.00
11/01/2004,11:50,1057.00,1057.25,1056.75,1057.00,89,348,437.00
11/01/2004,11:51,1057.00,1057.00,1056.75,1057.00,12,7,19.00
11/01/2004,11:52,1057.00,1057.00,1056.75,1056.75,20,225,245.00
11/01/2004,11:53,1056.75,1057.00,1056.50,1056.75,162,231,393.00
11/01/2004,11:54,1056.75,1057.00,1056.50,1056.75,137,60,197.00
11/01/2004,11:55,1056.75,1057.00,1056.75,1056.75,3,33,36.00
11/01/2004,11:56,1056.75,1057.00,1056.50,1056.75,528,134,662.00
11/01/2004,11:57,1056.75,1057.25,1056.75,1057.25,123,256,379.00
11/01/2004,11:58,1057.00,1057.25,1056.75,1057.00,395,105,500.00
11/01/2004,11:59,1057.00,1057.25,1056.75,1057.00,447,200,647.00
11/01/2004,12:00,1056.75,1057.00,1056.25,1056.50,21,944,965.00
11/01/2004,12:01,1056.25,1056.50,1056.25,1056.50,290,57,347.00
11/01/2004,12:02,1056.50,1056.50,1056.25,1056.25,387,32,419.00
11/01/2004,12:03,1056.25,1056.50,1056.25,1056.25,15,19,34.00
11/01/2004,12:04,1056.25,1056.50,1056.00,1056.00,460,1050,1510.00
11/01/2004,12:05,1056.00,1056.25,1056.00,1056.25,47,675,722.00
11/01/2004,12:06,1056.00,1056.25,1055.50,1055.50,44,1098,1142.00
11/01/2004,12:07,1055.75,1056.25,1055.50,1056.00,1348,427,1775.00
11/01/2004,12:08,1056.00,1056.25,1055.75,1055.75,42,49,91.00
11/01/2004,12:09,1055.75,1056.00,1055.75,1055.75,190,456,646.00
11/01/2004,12:10,1055.75,1056.00,1055.50,1055.75,308,103,411.00
11/01/2004,12:11,1055.75,1056.00,1055.50,1055.50,239,44,283.00
11/01/2004,12:12,1055.75,1056.00,1055.50,1055.75,263,87,350.00
11/01/2004,12:13,1056.00,1056.00,1055.75,1056.00,27,20,47.00
11/01/2004,12:14,1056.00,1056.00,1055.75,1056.00,101,4,105.00
11/01/2004,12:15,1055.75,1056.00,1055.75,1055.75,20,323,343.00
11/01/2004,12:16,1055.75,1055.75,1055.50,1055.50,40,364,404.00
11/01/2004,12:17,1055.50,1055.75,1055.50,1055.50,25,108,133.00
11/01/2004,12:18,1055.75,1055.75,1055.25,1055.50,246,512,758.00
11/01/2004,12:19,1055.75,1055.75,1055.25,1055.50,351,361,712.00
11/01/2004,12:20,1055.50,1055.75,1055.25,1055.75,657,221,878.00
11/01/2004,12:21,1055.50,1055.75,1055.25,1055.25,154,1086,1240.00
11/01/2004,12:22,1055.50,1055.50,1055.00,1055.25,231,723,954.00
11/01/2004,12:23,1055.25,1055.25,1053.75,1054.00,973,4433,5406.00
11/01/2004,12:24,1054.00,1054.25,1053.75,1054.00,348,489,837.00
11/01/2004,12:25,1054.00,1054.50,1053.75,1054.50,642,321,963.00
11/01/2004,12:26,1054.50,1054.75,1054.25,1054.50,529,232,761.00
11/01/2004,12:27,1054.25,1054.50,1054.00,1054.00,357,1003,1360.00
11/01/2004,12:28,1054.00,1054.25,1052.75,1053.50,1614,4548,6162.00
11/01/2004,12:29,1053.25,1053.50,1053.25,1053.50,220,343,563.00
11/01/2004,12:30,1053.50,1053.50,1053.25,1053.50,118,1189,1307.00
11/01/2004,12:31,1053.50,1053.50,1053.25,1053.25,285,63,348.00
11/01/2004,12:32,1053.50,1053.50,1053.25,1053.50,260,395,655.00
11/01/2004,12:33,1053.50,1053.50,1053.00,1053.50,424,1073,1497.00
11/01/2004,12:34,1053.50,1053.50,1053.25,1053.50,311,11,322.00
11/01/2004,12:35,1053.25,1053.75,1053.25,1053.50,1126,803,1929.00
11/01/2004,12:36,1053.50,1053.50,1052.50,1052.75,655,1869,2524.00
11/01/2004,12:37,1052.75,1053.00,1052.75,1052.75,171,470,641.00
11/01/2004,12:38,1053.00,1053.25,1052.75,1053.00,936,483,1419.00
11/01/2004,12:39,1053.25,1053.50,1053.00,1053.50,888,128,1016.00
11/01/2004,12:40,1053.50,1053.50,1053.25,1053.50,224,375,599.00
11/01/2004,12:41,1053.50,1053.50,1053.25,1053.50,126,78,204.00
11/01/2004,12:42,1053.50,1053.75,1053.25,1053.75,1547,62,1609.00
11/01/2004,12:43,1053.75,1053.75,1053.50,1053.75,155,115,270.00
11/01/2004,12:44,1053.75,1053.75,1053.50,1053.75,824,156,980.00
11/01/2004,12:45,1053.75,1054.00,1053.50,1053.75,870,212,1082.00
11/01/2004,12:46,1053.75,1054.00,1053.50,1053.75,230,212,442.00
11/01/2004,12:47,1053.75,1054.00,1053.75,1054.00,959,29,988.00
11/01/2004,12:48,1054.00,1054.00,1053.50,1053.75,89,279,368.00
11/01/2004,12:49,1054.00,1054.00,1053.75,1054.00,61,140,201.00
11/01/2004,12:50,1053.75,1054.50,1053.75,1054.25,1104,695,1799.00
11/01/2004,12:51,1054.50,1054.50,1054.00,1054.50,1347,449,1796.00
11/01/2004,12:52,1054.50,1054.50,1054.00,1054.00,453,320,773.00
11/01/2004,12:53,1054.25,1054.50,1054.00,1054.25,593,336,929.00
11/01/2004,12:54,1054.50,1054.75,1054.00,1054.25,571,298,869.00
11/01/2004,12:55,1054.25,1054.50,1054.00,1054.50,510,74,584.00
11/01/2004,12:56,1054.25,1054.50,1054.00,1054.00,22,415,437.00
11/01/2004,12:57,1054.25,1054.25,1053.50,1053.75,39,1444,1483.00
11/01/2004,12:58,1053.75,1053.75,1053.50,1053.50,49,1311,1360.00
11/01/2004,12:59,1053.50,1054.00,1053.25,1054.00,1545,1324,2869.00
11/01/2004,13:00,1054.00,1054.50,1053.75,1054.25,499,85,584.00
11/01/2004,13:01,1054.50,1054.50,1054.25,1054.25,234,115,349.00
11/01/2004,13:02,1054.50,1054.50,1054.00,1054.25,253,736,989.00
11/01/2004,13:03,1054.00,1054.50,1054.00,1054.25,239,270,509.00
11/01/2004,13:04,1054.25,1054.25,1053.25,1053.25,343,1765,2108.00
11/01/2004,13:05,1053.50,1054.50,1053.25,1054.25,1792,260,2052.00
11/01/2004,13:06,1054.25,1054.50,1054.25,1054.25,93,557,650.00
11/01/2004,13:07,1054.50,1054.75,1053.25,1053.25,943,2556,3499.00
11/01/2004,13:08,1053.50,1053.50,1053.25,1053.25,284,54,338.00
11/01/2004,13:09,1053.25,1053.50,1052.75,1053.25,795,1133,1928.00
11/01/2004,13:10,1053.50,1053.75,1053.50,1053.75,688,136,824.00
11/01/2004,13:11,1053.75,1053.75,1053.25,1053.75,448,484,932.00
11/01/2004,13:12,1053.50,1054.50,1053.25,1054.25,2201,287,2488.00
11/01/2004,13:13,1054.50,1054.50,1054.25,1054.25,857,513,1370.00
11/01/2004,13:14,1054.25,1054.50,1054.00,1054.50,153,130,283.00
11/01/2004,13:15,1054.50,1054.50,1054.00,1054.25,419,166,585.00
11/01/2004,13:16,1054.25,1054.50,1053.75,1053.75,49,383,432.00
11/01/2004,13:17,1054.00,1054.25,1053.75,1054.00,303,403,706.00
11/01/2004,13:18,1053.75,1054.25,1053.75,1054.25,154,14,168.00
11/01/2004,13:19,1054.25,1054.25,1053.50,1053.75,168,694,862.00
11/01/2004,13:20,1053.75,1054.00,1053.50,1054.00,21,229,250.00
11/01/2004,13:21,1053.75,1054.25,1053.75,1054.00,163,276,439.00
11/01/2004,13:22,1054.00,1054.25,1053.75,1054.00,144,148,292.00
11/01/2004,13:23,1054.00,1054.25,1054.00,1054.00,35,68,103.00
11/01/2004,13:24,1054.00,1054.00,1053.75,1054.00,10,15,25.00
11/01/2004,13:25,1054.00,1054.00,1053.50,1053.50,194,583,777.00
11/01/2004,13:26,1053.75,1053.75,1053.25,1053.25,178,733,911.00
11/01/2004,13:27,1053.25,1053.75,1053.00,1053.75,448,541,989.00
11/01/2004,13:28,1053.50,1053.75,1053.50,1053.50,6,229,235.00
11/01/2004,13:29,1053.50,1053.75,1053.50,1053.50,7,256,263.00
11/01/2004,13:30,1053.50,1053.75,1053.50,1053.75,126,5,131.00
11/01/2004,13:31,1053.75,1053.75,1053.00,1053.25,195,770,965.00
11/01/2004,13:32,1053.50,1053.50,1053.25,1053.25,103,593,696.00
11/01/2004,13:33,1053.25,1053.50,1053.25,1053.50,93,19,112.00
11/01/2004,13:34,1053.25,1054.00,1053.25,1054.00,951,71,1022.00
11/01/2004,13:35,1054.00,1054.25,1053.75,1054.00,673,65,738.00
11/01/2004,13:36,1054.25,1054.50,1054.00,1054.00,770,703,1473.00
11/01/2004,13:37,1054.00,1055.00,1053.75,1055.00,2172,128,2300.00
11/01/2004,13:38,1055.00,1056.25,1054.75,1056.25,4848,998,5846.00
11/01/2004,13:39,1056.00,1056.25,1056.00,1056.25,297,760,1057.00
11/01/2004,13:40,1056.00,1056.25,1056.00,1056.00,505,586,1091.00
11/01/2004,13:41,1056.00,1056.25,1056.00,1056.00,602,429,1031.00
11/01/2004,13:42,1056.00,1056.25,1055.25,1055.25,464,2776,3240.00
11/01/2004,13:43,1055.25,1055.50,1055.25,1055.25,246,701,947.00
11/01/2004,13:44,1055.25,1055.50,1055.25,1055.25,105,174,279.00
11/01/2004,13:45,1055.25,1056.25,1055.25,1056.25,3320,237,3557.00
11/01/2004,13:46,1056.25,1056.25,1056.00,1056.25,759,166,925.00
11/01/2004,13:47,1056.00,1056.25,1056.00,1056.25,34,273,307.00
11/01/2004,13:48,1056.00,1056.25,1056.00,1056.00,24,711,735.00
11/01/2004,13:49,1056.00,1056.25,1056.00,1056.25,916,73,989.00
11/01/2004,13:50,1056.25,1056.50,1056.00,1056.50,2103,82,2185.00
11/01/2004,13:51,1056.50,1056.75,1056.25,1056.25,1042,541,1583.00
11/01/2004,13:52,1056.25,1056.25,1056.00,1056.00,117,346,463.00
11/01/2004,13:53,1056.25,1056.75,1056.25,1056.25,1198,638,1836.00
11/01/2004,13:54,1056.25,1056.50,1056.00,1056.00,57,317,374.00
11/01/2004,13:55,1056.00,1056.25,1056.00,1056.00,14,18,32.00
11/01/2004,13:56,1056.00,1056.25,1056.00,1056.00,110,1092,1202.00
11/01/2004,13:57,1056.25,1056.25,1056.00,1056.25,261,352,613.00
11/01/2004,13:58,1056.00,1056.25,1055.75,1055.75,268,1751,2019.00
11/01/2004,13:59,1055.75,1056.00,1055.75,1055.75,124,70,194.00
11/01/2004,14:00,1056.00,1056.00,1055.75,1055.75,43,225,268.00
11/01/2004,14:01,1055.75,1056.00,1055.75,1056.00,1185,45,1230.00
11/01/2004,14:02,1056.00,1056.00,1055.75,1055.75,15,255,270.00
11/01/2004,14:03,1056.00,1056.00,1055.75,1056.00,40,86,126.00
11/01/2004,14:04,1056.00,1056.25,1056.00,1056.25,1171,123,1294.00
11/01/2004,14:05,1056.25,1056.50,1055.75,1055.75,395,647,1042.00
11/01/2004,14:06,1055.75,1056.00,1055.50,1055.50,101,788,889.00
11/01/2004,14:07,1055.50,1055.50,1054.25,1054.50,576,3071,3647.00
11/01/2004,14:08,1054.50,1054.75,1054.50,1054.75,188,307,495.00
11/01/2004,14:09,1054.75,1055.00,1054.50,1054.50,1163,472,1635.00
11/01/2004,14:10,1054.50,1054.75,1054.50,1054.75,286,55,341.00
11/01/2004,14:11,1054.75,1055.00,1054.50,1055.00,318,35,353.00
11/01/2004,14:12,1055.00,1055.00,1054.75,1055.00,122,66,188.00
11/01/2004,14:13,1054.75,1055.00,1054.50,1054.75,95,249,344.00
11/01/2004,14:14,1054.75,1055.00,1054.75,1054.75,56,224,280.00
11/01/2004,14:15,1055.00,1055.00,1054.75,1055.00,29,40,69.00
11/01/2004,14:16,1054.75,1055.00,1054.75,1055.00,195,26,221.00
11/01/2004,14:17,1055.00,1055.75,1055.00,1055.50,2826,92,2918.00
11/01/2004,14:18,1055.50,1055.75,1055.00,1055.00,115,729,844.00
11/01/2004,14:19,1055.00,1055.50,1055.00,1055.25,397,59,456.00
11/01/2004,14:20,1055.25,1056.00,1055.25,1056.00,1239,190,1429.00
11/01/2004,14:21,1055.75,1056.00,1055.75,1056.00,208,213,421.00
11/01/2004,14:22,1056.00,1056.00,1055.00,1055.25,362,1665,2027.00
11/01/2004,14:23,1055.25,1055.25,1055.00,1055.00,200,359,559.00
11/01/2004,14:24,1055.25,1055.50,1055.00,1055.50,1283,29,1312.00
11/01/2004,14:25,1055.50,1055.50,1055.00,1055.25,462,1029,1491.00
11/01/2004,14:26,1055.25,1055.50,1055.00,1055.25,30,158,188.00
11/01/2004,14:27,1055.00,1055.50,1055.00,1055.25,324,168,492.00
11/01/2004,14:28,1055.25,1055.50,1055.25,1055.25,144,38,182.00
11/01/2004,14:29,1055.25,1055.50,1055.25,1055.50,31,64,95.00
11/01/2004,14:30,1055.50,1055.50,1055.00,1055.50,404,440,844.00
11/01/2004,14:31,1055.25,1055.50,1055.25,1055.25,3,43,46.00
11/01/2004,14:32,1055.50,1056.00,1055.25,1056.00,1460,75,1535.00
11/01/2004,14:33,1055.75,1056.00,1055.00,1055.00,498,1352,1850.00
11/01/2004,14:34,1055.00,1055.50,1055.00,1055.50,465,147,612.00
11/01/2004,14:35,1055.25,1055.75,1055.25,1055.25,226,88,314.00
11/01/2004,14:36,1055.50,1055.50,1055.00,1055.00,132,328,460.00
11/01/2004,14:37,1055.00,1055.25,1055.00,1055.00,61,61,122.00
11/01/2004,14:38,1055.00,1055.25,1055.00,1055.25,109,199,308.00
11/01/2004,14:39,1055.25,1055.50,1054.75,1054.75,306,661,967.00
11/01/2004,14:40,1055.00,1055.25,1054.75,1055.00,202,147,349.00
11/01/2004,14:41,1055.25,1055.50,1054.75,1055.00,656,773,1429.00
11/01/2004,14:42,1055.00,1055.25,1054.75,1055.25,265,24,289.00
11/01/2004,14:43,1055.00,1055.25,1054.50,1054.50,55,1177,1232.00
11/01/2004,14:44,1054.50,1054.75,1054.25,1054.50,445,570,1015.00
11/01/2004,14:45,1054.50,1054.75,1054.50,1054.75,525,546,1071.00
11/01/2004,14:46,1054.75,1054.75,1054.50,1054.75,29,174,203.00
11/01/2004,14:47,1054.75,1055.00,1054.50,1054.50,861,803,1664.00
11/01/2004,14:48,1054.50,1055.00,1054.50,1055.00,136,104,240.00
11/01/2004,14:49,1055.00,1055.25,1054.75,1055.25,974,84,1058.00
11/01/2004,14:50,1055.25,1055.25,1054.75,1054.75,46,510,556.00
11/01/2004,14:51,1054.75,1055.00,1054.50,1054.50,205,637,842.00
11/01/2004,14:52,1054.50,1054.75,1054.25,1054.50,342,1190,1532.00
11/01/2004,14:53,1054.25,1054.50,1054.25,1054.50,782,81,863.00
11/01/2004,14:54,1054.50,1054.75,1054.25,1054.75,446,28,474.00
11/01/2004,14:55,1054.75,1055.25,1054.75,1055.25,2217,1210,3427.00
11/01/2004,14:56,1055.25,1056.00,1055.00,1055.75,2400,590,2990.00
11/01/2004,14:57,1055.75,1055.75,1055.25,1055.25,373,1040,1413.00
11/01/2004,14:58,1055.50,1055.75,1055.25,1055.50,667,1093,1760.00
11/01/2004,14:59,1055.50,1056.00,1055.50,1055.75,2032,392,2424.00
11/01/2004,15:00,1055.50,1056.00,1055.50,1055.50,2610,956,3566.00
11/01/2004,15:01,1055.75,1056.25,1055.25,1056.25,3891,1616,5507.00
11/01/2004,15:02,1056.25,1056.25,1055.75,1056.00,664,604,1268.00
11/01/2004,15:03,1056.00,1056.00,1055.75,1055.75,386,53,439.00
11/01/2004,15:04,1056.00,1056.00,1055.50,1055.75,568,1234,1802.00
11/01/2004,15:05,1055.75,1056.00,1055.50,1055.50,17,670,687.00
11/01/2004,15:06,1055.75,1056.00,1055.50,1055.75,152,881,1033.00
11/01/2004,15:07,1055.75,1056.00,1055.75,1055.75,290,428,718.00
11/01/2004,15:08,1055.75,1056.00,1055.50,1056.00,491,401,892.00
11/01/2004,15:09,1055.75,1056.00,1055.75,1056.00,321,35,356.00
11/01/2004,15:10,1056.00,1056.00,1055.75,1056.00,83,113,196.00
11/01/2004,15:11,1055.75,1056.00,1055.75,1056.00,44,209,253.00
11/01/2004,15:12,1056.00,1056.00,1055.50,1055.75,809,514,1323.00
11/01/2004,15:13,1055.75,1056.00,1055.75,1055.75,203,715,918.00
11/01/2004,15:14,1056.00,1056.25,1055.75,1056.00,996,719,1715.00
11/01/2004,15:15,1056.00,1056.25,1055.75,1056.25,2219,1726,3945.00
11/01/2004,15:16,1056.00,1056.25,1056.00,1056.25,70,11,81.00
11/01/2004,15:31,1056.00,1056.00,1055.75,1056.00,103,281,384.00
11/01/2004,15:32,1055.75,1056.00,1055.75,1056.00,10,125,135.00
11/01/2004,15:33,1055.75,1055.75,1055.50,1055.75,54,34,88.00
11/01/2004,15:34,1055.50,1055.75,1055.50,1055.75,190,2,192.00
11/01/2004,15:35,1055.75,1056.00,1055.50,1055.75,20,7,27.00
11/01/2004,15:36,1055.75,1055.75,1055.50,1055.75,35,59,94.00
11/01/2004,15:37,1055.75,1055.75,1055.75,1055.75,25,0,25.00
11/01/2004,15:38,1055.75,1055.75,1055.50,1055.50,10,25,35.00
11/01/2004,15:39,1055.75,1055.75,1055.50,1055.50,91,20,111.00
11/01/2004,15:40,1055.50,1055.50,1055.50,1055.50,0,141,141.00
11/01/2004,15:41,1055.75,1055.75,1055.50,1055.50,4,3,7.00
11/01/2004,15:42,1055.50,1055.50,1055.50,1055.50,0,66,66.00
11/01/2004,15:43,1055.50,1055.75,1055.50,1055.50,4,19,23.00
11/01/2004,15:44,1055.50,1055.50,1055.25,1055.50,4,32,36.00
11/01/2004,15:45,1055.50,1055.75,1055.50,1055.50,52,17,69.00
11/01/2004,15:47,1055.25,1055.50,1055.25,1055.25,61,3,64.00
11/01/2004,15:48,1055.25,1055.25,1055.25,1055.25,0,1,1.00
11/01/2004,15:49,1055.50,1055.75,1055.25,1055.50,28,47,75.00
11/01/2004,15:50,1055.50,1055.50,1055.50,1055.50,0,76,76.00
11/01/2004,15:51,1055.25,1055.25,1055.25,1055.25,0,1,1.00
11/01/2004,15:52,1055.50,1055.50,1055.25,1055.25,3,100,103.00
11/01/2004,15:53,1055.50,1055.50,1055.50,1055.50,2,0,2.00
11/01/2004,15:54,1055.25,1055.25,1055.25,1055.25,0,2,2.00
11/01/2004,15:55,1055.50,1055.50,1055.25,1055.25,50,2,52.00
11/01/2004,15:56,1055.25,1055.25,1055.25,1055.25,0,1,1.00
11/01/2004,15:57,1055.50,1055.50,1055.50,1055.50,5,0,5.00
11/01/2004,15:58,1055.50,1055.50,1055.50,1055.50,12,0,12.00
11/01/2004,15:59,1055.25,1055.25,1055.25,1055.25,0,100,100.00
11/01/2004,16:00,1055.50,1055.50,1055.50,1055.50,128,0,128.00
11/01/2004,17:01,1055.25,1055.25,1055.00,1055.25,1,140,141.00
11/01/2004,17:02,1055.25,1055.50,1055.25,1055.50,95,0,95.00
11/01/2004,17:03,1055.25,1055.25,1055.00,1055.00,12,53,65.00
11/01/2004,17:05,1055.25,1055.25,1055.25,1055.25,10,0,10.00
11/01/2004,17:08,1055.00,1055.00,1055.00,1055.00,0,35,35.00
11/01/2004,17:09,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,17:10,1055.25,1055.25,1055.25,1055.25,12,0,12.00
11/01/2004,17:11,1055.25,1055.50,1055.25,1055.25,20,1,21.00
11/01/2004,17:14,1055.25,1055.25,1055.25,1055.25,0,3,3.00
11/01/2004,17:18,1055.25,1055.50,1055.25,1055.50,1,3,4.00
11/01/2004,17:20,1055.25,1055.50,1055.25,1055.50,1,2,3.00
11/01/2004,17:21,1055.25,1055.25,1055.25,1055.25,0,31,31.00
11/01/2004,17:22,1055.25,1055.25,1055.25,1055.25,0,5,5.00
11/01/2004,17:23,1055.25,1055.25,1055.25,1055.25,0,1,1.00
11/01/2004,17:26,1055.25,1055.50,1055.25,1055.50,8,1,9.00
11/01/2004,17:31,1055.25,1055.25,1055.25,1055.25,0,9,9.00
11/01/2004,17:32,1055.25,1055.25,1055.25,1055.25,0,1,1.00
11/01/2004,17:34,1055.00,1055.00,1055.00,1055.00,0,12,12.00
11/01/2004,17:35,1055.25,1055.25,1055.25,1055.25,11,0,11.00
11/01/2004,17:37,1055.00,1055.00,1055.00,1055.00,0,2,2.00
11/01/2004,17:38,1055.25,1055.25,1055.25,1055.25,11,0,11.00
11/01/2004,17:39,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,17:41,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,17:42,1055.00,1055.00,1055.00,1055.00,0,10,10.00
11/01/2004,17:44,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,17:46,1055.00,1055.00,1055.00,1055.00,0,1,1.00
11/01/2004,17:47,1055.25,1055.25,1055.00,1055.00,1,1,2.00
11/01/2004,17:50,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,17:53,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,17:55,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,17:56,1055.25,1055.25,1055.00,1055.25,7,7,14.00
11/01/2004,17:58,1055.25,1055.25,1055.25,1055.25,10,0,10.00
11/01/2004,18:00,1055.50,1055.50,1055.25,1055.25,8,1,9.00
11/01/2004,18:03,1055.50,1055.50,1055.25,1055.50,36,1,37.00
11/01/2004,18:05,1055.50,1055.50,1055.50,1055.50,2,0,2.00
11/01/2004,18:06,1055.50,1055.50,1055.50,1055.50,14,0,14.00
11/01/2004,18:08,1055.50,1055.50,1055.50,1055.50,1,0,1.00
11/01/2004,18:09,1055.25,1055.25,1055.25,1055.25,0,1,1.00
11/01/2004,18:10,1055.50,1055.50,1055.50,1055.50,5,0,5.00
11/01/2004,18:11,1055.50,1055.50,1055.50,1055.50,1,0,1.00
11/01/2004,18:13,1055.50,1055.75,1055.50,1055.75,2,0,2.00
11/01/2004,18:15,1055.50,1055.50,1055.50,1055.50,0,2,2.00
11/01/2004,18:16,1055.50,1055.50,1055.50,1055.50,0,9,9.00
11/01/2004,18:17,1055.50,1055.50,1055.50,1055.50,0,2,2.00
11/01/2004,18:20,1055.50,1055.50,1055.25,1055.50,5,3,8.00
11/01/2004,18:21,1055.50,1055.50,1055.50,1055.50,2,0,2.00
11/01/2004,18:22,1055.25,1055.25,1055.25,1055.25,0,125,125.00
11/01/2004,18:23,1055.50,1055.50,1055.25,1055.50,6,1,7.00
11/01/2004,18:24,1055.25,1055.25,1055.00,1055.25,5,6,11.00
11/01/2004,18:26,1055.00,1055.25,1055.00,1055.25,1,2,3.00
11/01/2004,18:29,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,18:32,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,18:33,1055.25,1055.50,1055.25,1055.50,5,0,5.00
11/01/2004,18:37,1055.25,1055.25,1055.25,1055.25,0,5,5.00
11/01/2004,18:38,1055.25,1055.25,1055.25,1055.25,0,2,2.00
11/01/2004,18:43,1055.25,1055.25,1055.25,1055.25,0,1,1.00
11/01/2004,18:45,1055.00,1055.00,1055.00,1055.00,0,2,2.00
11/01/2004,18:57,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/01/2004,19:01,1055.25,1055.25,1055.25,1055.25,7,0,7.00
11/01/2004,19:02,1055.25,1055.25,1055.25,1055.25,3,0,3.00
11/01/2004,19:03,1055.25,1055.25,1055.25,1055.25,7,0,7.00
11/01/2004,19:04,1055.25,1055.25,1055.25,1055.25,5,0,5.00
11/01/2004,19:05,1055.25,1055.25,1055.25,1055.25,20,0,20.00
11/01/2004,19:06,1055.25,1055.25,1055.25,1055.25,10,0,10.00
11/01/2004,19:08,1055.25,1055.50,1055.25,1055.50,56,0,56.00
11/01/2004,19:09,1055.75,1055.75,1055.75,1055.75,11,0,11.00
11/01/2004,19:11,1055.75,1055.75,1055.50,1055.50,20,1,21.00
11/01/2004,19:14,1055.50,1055.50,1055.50,1055.50,0,1,1.00
11/01/2004,19:16,1055.50,1055.50,1055.50,1055.50,0,22,22.00
11/01/2004,19:19,1055.50,1055.50,1055.50,1055.50,0,3,3.00
11/01/2004,19:21,1055.50,1055.50,1055.50,1055.50,0,2,2.00
11/01/2004,19:25,1055.75,1055.75,1055.75,1055.75,1,0,1.00
11/01/2004,19:27,1055.75,1056.00,1055.75,1056.00,192,0,192.00
11/01/2004,19:28,1056.00,1056.00,1056.00,1056.00,3,0,3.00
11/01/2004,19:29,1056.00,1056.00,1056.00,1056.00,1,0,1.00
11/01/2004,19:30,1056.00,1056.00,1056.00,1056.00,2,0,2.00
11/01/2004,19:31,1056.00,1056.00,1056.00,1056.00,7,0,7.00
11/01/2004,19:35,1056.00,1056.00,1056.00,1056.00,2,0,2.00
11/01/2004,19:36,1056.00,1056.00,1056.00,1056.00,2,0,2.00
11/01/2004,19:37,1056.00,1056.00,1056.00,1056.00,2,0,2.00
11/01/2004,19:38,1056.00,1056.00,1056.00,1056.00,1,0,1.00
11/01/2004,19:39,1056.25,1056.25,1056.25,1056.25,14,0,14.00
11/01/2004,19:41,1056.25,1056.25,1056.25,1056.25,4,0,4.00
11/01/2004,19:43,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,19:46,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,19:47,1056.00,1056.00,1056.00,1056.00,0,2,2.00
11/01/2004,19:49,1056.00,1056.00,1056.00,1056.00,0,5,5.00
11/01/2004,19:54,1056.00,1056.00,1056.00,1056.00,0,5,5.00
11/01/2004,19:55,1056.00,1056.00,1056.00,1056.00,0,10,10.00
11/01/2004,19:56,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,19:57,1056.25,1056.25,1056.25,1056.25,1,0,1.00
11/01/2004,19:58,1056.00,1056.00,1056.00,1056.00,0,2,2.00
11/01/2004,20:02,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,20:13,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,20:26,1056.25,1056.25,1056.25,1056.25,1,0,1.00
11/01/2004,20:34,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,20:54,1056.25,1056.25,1056.25,1056.25,1,0,1.00
11/01/2004,21:00,1056.00,1056.00,1056.00,1056.00,0,2,2.00
11/01/2004,21:10,1056.25,1056.25,1056.25,1056.25,1,0,1.00
11/01/2004,21:13,1056.25,1056.25,1056.25,1056.25,1,0,1.00
11/01/2004,21:14,1056.25,1056.25,1056.25,1056.25,20,0,20.00
11/01/2004,21:15,1056.00,1056.00,1056.00,1056.00,0,2,2.00
11/01/2004,21:18,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,21:19,1056.25,1056.25,1056.25,1056.25,2,0,2.00
11/01/2004,21:27,1056.25,1056.25,1056.25,1056.25,5,0,5.00
11/01/2004,21:29,1056.25,1056.25,1056.00,1056.00,1,3,4.00
11/01/2004,21:30,1056.00,1056.00,1056.00,1056.00,0,7,7.00
11/01/2004,21:37,1056.00,1056.00,1056.00,1056.00,0,4,4.00
11/01/2004,21:39,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,21:41,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,21:42,1056.25,1056.25,1056.25,1056.25,20,0,20.00
11/01/2004,21:43,1056.25,1056.25,1056.25,1056.25,68,0,68.00
11/01/2004,21:45,1056.50,1056.50,1056.50,1056.50,8,0,8.00
11/01/2004,21:46,1056.50,1056.50,1056.50,1056.50,5,0,5.00
11/01/2004,21:48,1056.50,1056.50,1056.50,1056.50,81,0,81.00
11/01/2004,21:50,1056.50,1056.50,1056.50,1056.50,4,0,4.00
11/01/2004,21:51,1056.75,1056.75,1056.75,1056.75,6,0,6.00
11/01/2004,21:56,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,21:58,1056.25,1056.25,1056.00,1056.00,0,23,23.00
11/01/2004,21:59,1056.25,1056.25,1056.25,1056.25,4,0,4.00
11/01/2004,22:00,1056.25,1056.25,1056.25,1056.25,1,0,1.00
11/01/2004,22:02,1056.25,1056.25,1056.25,1056.25,1,0,1.00
11/01/2004,22:03,1056.50,1056.50,1056.50,1056.50,6,0,6.00
11/01/2004,22:07,1056.50,1056.50,1056.50,1056.50,3,0,3.00
11/01/2004,22:10,1056.25,1056.25,1056.25,1056.25,0,5,5.00
11/01/2004,22:11,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:12,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:13,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:14,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:15,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:17,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:20,1056.50,1056.50,1056.50,1056.50,2,0,2.00
11/01/2004,22:23,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:24,1056.25,1056.25,1056.25,1056.25,0,6,6.00
11/01/2004,22:27,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:31,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:32,1056.50,1056.50,1056.50,1056.50,10,0,10.00
11/01/2004,22:38,1056.50,1056.50,1056.50,1056.50,11,0,11.00
11/01/2004,22:41,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/01/2004,22:42,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/01/2004,22:43,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,22:47,1056.25,1056.25,1056.25,1056.25,0,21,21.00
11/01/2004,22:49,1056.25,1056.25,1056.25,1056.25,0,4,4.00
11/01/2004,22:50,1056.25,1056.25,1056.25,1056.25,0,5,5.00
11/01/2004,22:55,1056.25,1056.25,1056.25,1056.25,0,6,6.00
11/01/2004,22:56,1056.25,1056.25,1056.25,1056.25,0,2,2.00
11/01/2004,22:57,1056.25,1056.25,1056.25,1056.25,0,6,6.00
11/01/2004,22:58,1056.25,1056.25,1056.25,1056.25,0,5,5.00
11/01/2004,23:00,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/01/2004,23:01,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,23:09,1056.50,1056.50,1056.50,1056.50,2,0,2.00
11/01/2004,23:11,1056.25,1056.25,1056.25,1056.25,0,3,3.00
11/01/2004,23:12,1056.00,1056.00,1056.00,1056.00,0,1,1.00
11/01/2004,23:14,1056.50,1056.50,1056.50,1056.50,2,0,2.00
11/01/2004,23:16,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,23:28,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/01/2004,23:32,1056.25,1056.25,1056.25,1056.25,0,1,1.00
11/01/2004,23:36,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/01/2004,23:37,1056.50,1056.50,1056.50,1056.50,21,0,21.00
11/01/2004,23:39,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/01/2004,23:43,1056.50,1056.50,1056.50,1056.50,6,0,6.00
11/01/2004,23:47,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/01/2004,23:55,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/01/2004,23:57,1056.50,1056.50,1056.50,1056.50,1,0,1.00
11/02/2004,00:03,1056.50,1056.75,1056.50,1056.75,3,0,3.00
11/02/2004,00:06,1056.75,1057.00,1056.75,1057.00,126,0,126.00
11/02/2004,00:07,1056.75,1056.75,1056.75,1056.75,0,2,2.00
11/02/2004,00:10,1056.75,1056.75,1056.75,1056.75,0,1,1.00
11/02/2004,00:11,1057.00,1057.00,1057.00,1057.00,8,0,8.00
11/02/2004,00:12,1057.00,1057.00,1057.00,1057.00,1,0,1.00
11/02/2004,00:13,1057.00,1057.25,1057.00,1057.00,75,2,77.00
11/02/2004,00:16,1057.25,1057.25,1057.00,1057.00,1,1,2.00
11/02/2004,00:17,1057.25,1057.25,1057.25,1057.25,10,0,10.00
11/02/2004,00:18,1057.25,1057.25,1057.25,1057.25,5,0,5.00
11/02/2004,00:20,1057.25,1057.25,1057.25,1057.25,30,0,30.00
11/02/2004,00:21,1057.25,1057.25,1057.25,1057.25,10,0,10.00
11/02/2004,00:23,1057.50,1057.50,1057.25,1057.25,10,2,12.00
11/02/2004,00:24,1057.25,1057.25,1057.25,1057.25,0,11,11.00
11/02/2004,00:25,1057.25,1057.25,1057.25,1057.25,0,1,1.00
11/02/2004,00:26,1057.25,1057.25,1057.25,1057.25,0,14,14.00
11/02/2004,00:30,1057.50,1057.50,1057.50,1057.50,35,0,35.00
11/02/2004,00:31,1057.50,1057.50,1057.25,1057.50,3,3,6.00
11/02/2004,00:32,1057.50,1057.50,1057.50,1057.50,19,0,19.00
11/02/2004,00:33,1057.50,1057.50,1057.50,1057.50,3,0,3.00
11/02/2004,00:35,1057.50,1057.50,1057.50,1057.50,1,0,1.00
11/02/2004,00:36,1057.50,1057.50,1057.50,1057.50,2,0,2.00
11/02/2004,00:39,1057.75,1057.75,1057.75,1057.75,12,0,12.00
11/02/2004,00:42,1057.75,1057.75,1057.75,1057.75,65,0,65.00
11/02/2004,00:43,1057.75,1057.75,1057.75,1057.75,78,0,78.00
11/02/2004,00:44,1057.75,1057.75,1057.75,1057.75,2,0,2.00
11/02/2004,00:45,1057.75,1057.75,1057.75,1057.75,2,0,2.00
11/02/2004,00:46,1057.75,1057.75,1057.75,1057.75,1,0,1.00
11/02/2004,00:48,1057.75,1057.75,1057.75,1057.75,1,0,1.00
11/02/2004,00:50,1057.75,1057.75,1057.75,1057.75,2,0,2.00
11/02/2004,00:51,1057.75,1057.75,1057.75,1057.75,4,0,4.00
11/02/2004,00:52,1057.75,1057.75,1057.75,1057.75,1,0,1.00
11/02/2004,00:54,1057.75,1057.75,1057.75,1057.75,1,0,1.00
11/02/2004,00:55,1057.75,1057.75,1057.75,1057.75,5,0,5.00
11/02/2004,00:56,1058.00,1058.00,1058.00,1058.00,27,0,27.00
11/02/2004,00:57,1057.75,1057.75,1057.75,1057.75,0,12,12.00
11/02/2004,01:00,1057.75,1057.75,1057.75,1057.75,0,5,5.00
11/02/2004,01:01,1057.75,1057.75,1057.75,1057.75,0,1,1.00
11/02/2004,01:02,1057.75,1057.75,1057.50,1057.75,1,3,4.00
11/02/2004,01:04,1057.50,1057.50,1057.50,1057.50,0,12,12.00
11/02/2004,01:05,1057.50,1057.50,1057.50,1057.50,0,22,22.00
11/02/2004,01:06,1057.50,1057.50,1057.50,1057.50,0,10,10.00
11/02/2004,01:07,1057.50,1057.50,1057.50,1057.50,0,5,5.00
11/02/2004,01:08,1057.50,1057.50,1057.50,1057.50,0,2,2.00
11/02/2004,01:13,1057.75,1057.75,1057.75,1057.75,1,0,1.00
11/02/2004,01:15,1057.75,1057.75,1057.75,1057.75,46,0,46.00
11/02/2004,01:16,1057.50,1058.00,1057.50,1058.00,32,2,34.00
11/02/2004,01:17,1058.00,1058.00,1058.00,1058.00,35,0,35.00
11/02/2004,01:18,1057.75,1057.75,1057.75,1057.75,0,23,23.00
11/02/2004,01:19,1058.00,1058.00,1058.00,1058.00,66,0,66.00
11/02/2004,01:23,1057.75,1057.75,1057.75,1057.75,0,10,10.00
11/02/2004,01:24,1057.75,1057.75,1057.50,1057.75,35,80,115.00
11/02/2004,01:29,1057.50,1057.50,1057.50,1057.50,0,1,1.00
11/02/2004,01:31,1057.50,1057.50,1057.50,1057.50,0,1,1.00
11/02/2004,01:35,1057.75,1057.75,1057.75,1057.75,23,0,23.00
11/02/2004,01:40,1057.75,1057.75,1057.75,1057.75,3,0,3.00
11/02/2004,01:44,1057.75,1057.75,1057.75,1057.75,5,0,5.00
11/02/2004,01:47,1058.00,1058.25,1058.00,1058.25,46,0,46.00
11/02/2004,01:48,1058.00,1058.00,1058.00,1058.00,0,10,10.00
11/02/2004,01:49,1058.00,1058.00,1058.00,1058.00,0,3,3.00
11/02/2004,01:50,1058.25,1058.25,1057.75,1057.75,1,1,2.00
11/02/2004,01:53,1058.00,1058.00,1058.00,1058.00,7,0,7.00
11/02/2004,01:54,1058.00,1058.00,1057.75,1058.00,5,4,9.00
11/02/2004,01:56,1058.00,1058.00,1058.00,1058.00,7,0,7.00
11/02/2004,01:57,1058.00,1058.00,1058.00,1058.00,19,0,19.00
11/02/2004,02:00,1058.00,1058.00,1058.00,1058.00,25,0,25.00
11/02/2004,02:01,1058.00,1058.00,1057.75,1058.00,100,26,126.00
11/02/2004,02:02,1058.00,1058.25,1058.00,1058.25,375,50,425.00
11/02/2004,02:03,1058.25,1058.50,1058.00,1058.00,49,107,156.00
11/02/2004,02:04,1058.00,1058.00,1058.00,1058.00,0,1,1.00
11/02/2004,02:05,1058.00,1058.25,1058.00,1058.00,70,65,135.00
11/02/2004,02:06,1058.25,1058.25,1058.00,1058.25,3,14,17.00
11/02/2004,02:07,1058.00,1058.00,1057.75,1057.75,40,29,69.00
11/02/2004,02:08,1057.75,1057.75,1057.25,1057.75,88,160,248.00
11/02/2004,02:09,1057.75,1057.75,1057.50,1057.50,25,1,26.00
11/02/2004,02:10,1057.50,1057.50,1057.50,1057.50,0,42,42.00
11/02/2004,02:11,1057.50,1057.50,1057.50,1057.50,0,24,24.00
11/02/2004,02:12,1057.75,1057.75,1057.75,1057.75,26,0,26.00
11/02/2004,02:13,1057.50,1057.50,1057.25,1057.25,0,74,74.00
11/02/2004,02:14,1057.50,1057.75,1057.25,1057.50,101,21,122.00
11/02/2004,02:15,1057.50,1057.50,1057.00,1057.50,1,79,80.00
11/02/2004,02:16,1057.25,1057.50,1057.00,1057.50,51,14,65.00
11/02/2004,02:17,1057.50,1057.75,1057.25,1057.75,21,2,23.00
11/02/2004,02:18,1057.75,1058.00,1057.75,1058.00,158,0,158.00
11/02/2004,02:19,1058.00,1058.25,1058.00,1058.25,37,7,44.00
11/02/2004,02:20,1058.00,1058.25,1058.00,1058.25,1,8,9.00
11/02/2004,02:21,1058.25,1058.50,1058.25,1058.25,129,21,150.00
11/02/2004,02:22,1058.25,1058.25,1058.25,1058.25,0,145,145.00
11/02/2004,02:23,1058.00,1058.00,1057.75,1058.00,24,63,87.00
11/02/2004,02:24,1058.00,1058.00,1058.00,1058.00,27,0,27.00
11/02/2004,02:25,1058.00,1058.00,1058.00,1058.00,22,0,22.00
11/02/2004,02:27,1058.00,1058.00,1058.00,1058.00,17,0,17.00
11/02/2004,02:28,1058.00,1058.00,1058.00,1058.00,1,0,1.00
11/02/2004,02:29,1058.00,1058.00,1058.00,1058.00,31,0,31.00
11/02/2004,02:30,1058.00,1058.25,1058.00,1058.25,25,0,25.00
11/02/2004,02:31,1058.25,1058.25,1058.00,1058.25,35,2,37.00
11/02/2004,02:32,1058.00,1058.25,1058.00,1058.25,25,49,74.00
11/02/2004,02:33,1058.00,1058.00,1058.00,1058.00,0,21,21.00
11/02/2004,02:34,1058.00,1058.25,1058.00,1058.25,1,3,4.00
11/02/2004,02:35,1058.00,1058.25,1058.00,1058.00,6,2,8.00
11/02/2004,02:36,1058.00,1058.25,1058.00,1058.25,27,11,38.00
11/02/2004,02:39,1058.25,1058.25,1058.25,1058.25,25,0,25.00
11/02/2004,02:40,1058.00,1058.00,1058.00,1058.00,0,1,1.00
11/02/2004,02:42,1058.00,1058.00,1058.00,1058.00,0,65,65.00
11/02/2004,02:43,1058.00,1058.00,1058.00,1058.00,0,78,78.00
11/02/2004,02:44,1058.00,1058.00,1058.00,1058.00,0,5,5.00
11/02/2004,02:45,1058.25,1058.25,1058.25,1058.25,70,0,70.00
11/02/2004,02:46,1058.50,1058.50,1058.25,1058.50,35,1,36.00
11/02/2004,02:47,1058.50,1058.50,1058.50,1058.50,25,0,25.00
11/02/2004,02:48,1058.25,1058.25,1058.25,1058.25,0,116,116.00
11/02/2004,02:49,1058.00,1058.00,1058.00,1058.00,0,1,1.00
11/02/2004,02:51,1058.00,1058.00,1058.00,1058.00,0,35,35.00
11/02/2004,02:52,1058.00,1058.00,1057.75,1057.75,0,17,17.00
11/02/2004,02:53,1058.00,1058.00,1057.75,1057.75,43,2,45.00
11/02/2004,02:54,1058.00,1058.25,1058.00,1058.25,15,52,67.00
11/02/2004,02:57,1058.25,1058.25,1058.00,1058.25,6,1,7.00
11/02/2004,03:01,1058.00,1058.00,1058.00,1058.00,0,29,29.00
11/02/2004,03:02,1058.00,1058.25,1058.00,1058.25,5,6,11.00
11/02/2004,03:03,1058.25,1058.25,1058.00,1058.00,66,1,67.00
11/02/2004,03:04,1058.00,1058.25,1058.00,1058.25,1,1,2.00
11/02/2004,03:05,1058.25,1058.25,1058.25,1058.25,5,0,5.00
11/02/2004,03:07,1058.25,1058.25,1058.25,1058.25,30,0,30.00
11/02/2004,03:08,1058.25,1058.25,1058.25,1058.25,3,0,3.00
11/02/2004,03:09,1058.25,1058.25,1058.25,1058.25,2,0,2.00
11/02/2004,03:10,1058.25,1058.25,1058.25,1058.25,60,0,60.00
11/02/2004,03:11,1058.25,1058.25,1058.25,1058.25,7,0,7.00
11/02/2004,03:12,1058.25,1058.25,1058.00,1058.00,15,10,25.00
11/02/2004,03:13,1058.00,1058.00,1058.00,1058.00,0,39,39.00
11/02/2004,03:14,1057.75,1057.75,1057.50,1057.75,2,96,98.00
11/02/2004,03:15,1057.75,1058.00,1057.50,1058.00,8,1,9.00
11/02/2004,03:16,1057.75,1057.75,1057.75,1057.75,0,10,10.00
11/02/2004,03:17,1057.75,1057.75,1057.50,1057.75,7,34,41.00
11/02/2004,03:18,1057.75,1057.75,1057.75,1057.75,15,0,15.00
11/02/2004,03:21,1058.00,1058.00,1058.00,1058.00,2,0,2.00
11/02/2004,03:23,1058.00,1058.00,1057.75,1057.75,1,23,24.00
11/02/2004,03:24,1057.50,1057.50,1057.25,1057.50,16,60,76.00
11/02/2004,03:25,1057.50,1057.50,1057.50,1057.50,115,0,115.00
11/02/2004,03:27,1057.50,1057.50,1057.50,1057.50,19,0,19.00
11/02/2004,03:28,1057.50,1057.75,1057.50,1057.75,235,0,235.00
11/02/2004,03:29,1057.75,1057.75,1057.75,1057.75,16,0,16.00
11/02/2004,03:31,1057.75,1057.75,1057.75,1057.75,10,0,10.00
11/02/2004,03:32,1058.00,1058.00,1058.00,1058.00,6,0,6.00
11/02/2004,03:34,1057.75,1057.75,1057.75,1057.75,0,18,18.00
11/02/2004,03:35,1057.75,1057.75,1057.75,1057.75,0,7,7.00
11/02/2004,03:36,1057.75,1057.75,1057.75,1057.75,0,6,6.00
11/02/2004,03:37,1058.00,1058.00,1058.00,1058.00,2,0,2.00
11/02/2004,03:38,1058.00,1058.00,1057.75,1057.75,30,28,58.00
11/02/2004,03:39,1057.75,1057.75,1057.75,1057.75,0,7,7.00
11/02/2004,03:40,1057.75,1057.75,1057.75,1057.75,0,17,17.00
11/02/2004,03:41,1058.00,1058.00,1057.75,1057.75,13,17,30.00
11/02/2004,03:43,1058.00,1058.25,1058.00,1058.25,53,0,53.00
11/02/2004,03:44,1058.25,1058.25,1058.00,1058.25,84,1,85.00
11/02/2004,03:46,1058.25,1058.25,1058.25,1058.25,3,0,3.00
11/02/2004,03:48,1058.25,1058.50,1058.00,1058.25,30,20,50.00
11/02/2004,03:50,1058.25,1058.25,1058.25,1058.25,0,2,2.00
11/02/2004,03:51,1058.25,1058.25,1058.25,1058.25,0,1,1.00
11/02/2004,03:52,1058.25,1058.25,1058.25,1058.25,0,11,11.00
11/02/2004,03:53,1058.25,1058.25,1058.25,1058.25,0,6,6.00
11/02/2004,03:54,1058.25,1058.25,1058.25,1058.25,0,3,3.00
11/02/2004,03:55,1058.25,1058.75,1058.25,1058.50,149,26,175.00
11/02/2004,03:56,1058.50,1058.50,1058.50,1058.50,0,26,26.00
11/02/2004,03:57,1058.50,1058.50,1058.25,1058.25,0,51,51.00
11/02/2004,03:58,1058.25,1058.25,1058.25,1058.25,0,3,3.00
11/02/2004,03:59,1058.25,1058.25,1058.25,1058.25,0,1,1.00
11/02/2004,04:00,1058.50,1058.50,1058.50,1058.50,11,0,11.00
11/02/2004,04:02,1058.50,1058.50,1058.50,1058.50,14,0,14.00
11/02/2004,04:03,1058.50,1058.50,1058.25,1058.25,6,4,10.00
11/02/2004,04:04,1058.50,1058.50,1058.50,1058.50,15,0,15.00
11/02/2004,04:05,1058.75,1059.00,1058.75,1059.00,227,3,230.00
11/02/2004,04:06,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,04:07,1058.75,1059.00,1058.75,1059.00,7,1,8.00
11/02/2004,04:08,1059.00,1059.00,1059.00,1059.00,7,0,7.00
11/02/2004,04:09,1059.00,1059.00,1059.00,1059.00,25,0,25.00
11/02/2004,04:10,1058.75,1058.75,1058.75,1058.75,0,115,115.00
11/02/2004,04:11,1058.75,1058.75,1058.75,1058.75,0,23,23.00
11/02/2004,04:12,1058.75,1059.00,1058.75,1059.00,5,1,6.00
11/02/2004,04:13,1059.00,1059.00,1058.75,1058.75,6,6,12.00
11/02/2004,04:14,1058.75,1059.00,1058.75,1059.00,117,7,124.00
11/02/2004,04:15,1059.00,1059.25,1059.00,1059.00,319,2,321.00
11/02/2004,04:16,1059.25,1059.25,1059.00,1059.00,9,25,34.00
11/02/2004,04:17,1059.00,1059.00,1059.00,1059.00,0,10,10.00
11/02/2004,04:18,1059.25,1059.25,1059.00,1059.25,21,4,25.00
11/02/2004,04:19,1059.00,1059.50,1059.00,1059.50,97,4,101.00
11/02/2004,04:20,1059.25,1059.50,1059.25,1059.25,6,111,117.00
11/02/2004,04:21,1059.25,1059.25,1059.00,1059.25,24,28,52.00
11/02/2004,04:22,1059.00,1059.00,1059.00,1059.00,0,112,112.00
11/02/2004,04:23,1058.75,1058.75,1058.75,1058.75,0,6,6.00
11/02/2004,04:24,1059.00,1059.00,1058.75,1058.75,1,1,2.00
11/02/2004,04:27,1059.00,1059.00,1059.00,1059.00,142,0,142.00
11/02/2004,04:28,1059.00,1059.00,1058.75,1058.75,7,1,8.00
11/02/2004,04:29,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,04:30,1059.00,1059.00,1059.00,1059.00,2,0,2.00
11/02/2004,04:31,1059.00,1059.00,1058.75,1058.75,1,66,67.00
11/02/2004,04:32,1058.75,1058.75,1058.50,1058.75,21,6,27.00
11/02/2004,04:33,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,04:34,1059.00,1059.00,1059.00,1059.00,58,0,58.00
11/02/2004,04:35,1059.00,1059.00,1059.00,1059.00,17,0,17.00
11/02/2004,04:37,1059.00,1059.00,1059.00,1059.00,2,0,2.00
11/02/2004,04:41,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,04:42,1059.00,1059.00,1059.00,1059.00,11,0,11.00
11/02/2004,04:43,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,04:44,1059.00,1059.00,1059.00,1059.00,7,0,7.00
11/02/2004,04:45,1059.00,1059.00,1058.75,1058.75,1,3,4.00
11/02/2004,04:46,1059.00,1059.00,1059.00,1059.00,42,0,42.00
11/02/2004,04:47,1059.00,1059.25,1059.00,1059.00,16,5,21.00
11/02/2004,04:48,1059.00,1059.00,1059.00,1059.00,0,11,11.00
11/02/2004,04:50,1059.00,1059.00,1059.00,1059.00,0,14,14.00
11/02/2004,04:51,1059.00,1059.00,1059.00,1059.00,0,8,8.00
11/02/2004,04:52,1059.00,1059.00,1059.00,1059.00,0,2,2.00
11/02/2004,04:53,1058.75,1059.00,1058.50,1058.75,7,156,163.00
11/02/2004,04:54,1058.75,1059.00,1058.75,1059.00,10,0,10.00
11/02/2004,04:56,1058.75,1058.75,1058.75,1058.75,0,3,3.00
11/02/2004,04:57,1059.00,1059.00,1059.00,1059.00,159,0,159.00
11/02/2004,04:58,1059.00,1059.25,1059.00,1059.25,5,0,5.00
11/02/2004,04:59,1059.00,1059.00,1059.00,1059.00,0,2,2.00
11/02/2004,05:00,1059.25,1059.50,1059.25,1059.25,84,5,89.00
11/02/2004,05:01,1059.50,1060.00,1059.50,1060.00,287,123,410.00
11/02/2004,05:02,1060.00,1060.25,1060.00,1060.25,161,11,172.00
11/02/2004,05:03,1060.25,1060.25,1059.75,1060.00,10,34,44.00
11/02/2004,05:05,1059.75,1060.00,1059.75,1060.00,10,3,13.00
11/02/2004,05:06,1060.00,1060.00,1060.00,1060.00,19,0,19.00
11/02/2004,05:07,1060.00,1060.00,1060.00,1060.00,39,0,39.00
11/02/2004,05:08,1060.00,1060.00,1059.75,1060.00,30,27,57.00
11/02/2004,05:09,1060.00,1060.25,1060.00,1060.00,2,37,39.00
11/02/2004,05:10,1060.25,1060.25,1060.25,1060.25,8,0,8.00
11/02/2004,05:11,1060.25,1060.25,1060.00,1060.25,109,3,112.00
11/02/2004,05:12,1060.25,1060.50,1060.25,1060.25,22,43,65.00
11/02/2004,05:13,1060.25,1060.25,1060.25,1060.25,0,3,3.00
11/02/2004,05:14,1060.00,1060.00,1060.00,1060.00,0,20,20.00
11/02/2004,05:15,1060.00,1060.00,1060.00,1060.00,0,3,3.00
11/02/2004,05:16,1060.25,1060.25,1060.00,1060.00,1,30,31.00
11/02/2004,05:17,1060.00,1060.00,1060.00,1060.00,0,62,62.00
11/02/2004,05:18,1059.75,1060.00,1059.75,1060.00,1,204,205.00
11/02/2004,05:19,1059.75,1059.75,1059.75,1059.75,0,53,53.00
11/02/2004,05:20,1059.75,1059.75,1059.75,1059.75,0,51,51.00
11/02/2004,05:21,1059.75,1059.75,1059.75,1059.75,0,13,13.00
11/02/2004,05:24,1059.75,1060.00,1059.75,1059.75,1,2,3.00
11/02/2004,05:25,1060.00,1060.00,1059.75,1060.00,51,5,56.00
11/02/2004,05:26,1060.00,1060.00,1059.75,1060.00,5,1,6.00
11/02/2004,05:28,1059.75,1059.75,1059.75,1059.75,0,1,1.00
11/02/2004,05:29,1060.00,1060.00,1059.75,1060.00,58,1,59.00
11/02/2004,05:30,1060.00,1060.00,1060.00,1060.00,21,0,21.00
11/02/2004,05:31,1060.00,1060.00,1060.00,1060.00,14,0,14.00
11/02/2004,05:33,1060.00,1060.00,1059.75,1059.75,25,10,35.00
11/02/2004,05:34,1060.00,1060.00,1059.75,1059.75,3,103,106.00
11/02/2004,05:35,1059.75,1059.75,1059.75,1059.75,0,24,24.00
11/02/2004,05:36,1059.50,1059.50,1059.50,1059.50,0,3,3.00
11/02/2004,05:37,1059.75,1059.75,1059.75,1059.75,2,0,2.00
11/02/2004,05:38,1059.75,1059.75,1059.75,1059.75,25,0,25.00
11/02/2004,05:39,1059.75,1059.75,1059.75,1059.75,1,0,1.00
11/02/2004,05:41,1059.50,1059.50,1059.50,1059.50,0,85,85.00
11/02/2004,05:42,1059.50,1059.50,1059.50,1059.50,0,1,1.00
11/02/2004,05:43,1059.50,1059.50,1059.50,1059.50,0,35,35.00
11/02/2004,05:44,1059.50,1059.75,1059.50,1059.75,1,20,21.00
11/02/2004,05:45,1059.50,1059.50,1059.50,1059.50,0,57,57.00
11/02/2004,05:46,1059.50,1059.50,1059.25,1059.25,0,14,14.00
11/02/2004,05:47,1059.50,1059.50,1059.50,1059.50,40,0,40.00
11/02/2004,05:48,1059.50,1059.50,1059.00,1059.25,38,85,123.00
11/02/2004,05:49,1059.25,1059.25,1059.00,1059.00,10,1,11.00
11/02/2004,05:50,1059.25,1059.25,1059.25,1059.25,26,0,26.00
11/02/2004,05:51,1059.25,1059.25,1059.25,1059.25,14,0,14.00
11/02/2004,05:52,1059.00,1059.00,1059.00,1059.00,0,124,124.00
11/02/2004,05:53,1059.00,1059.25,1059.00,1059.25,20,52,72.00
11/02/2004,05:54,1059.25,1059.25,1059.00,1059.00,1,1,2.00
11/02/2004,05:55,1059.25,1059.25,1059.25,1059.25,27,0,27.00
11/02/2004,05:56,1059.00,1059.00,1058.75,1059.00,8,62,70.00
11/02/2004,05:57,1059.00,1059.25,1059.00,1059.25,21,0,21.00
11/02/2004,05:58,1059.25,1059.25,1058.75,1058.75,5,81,86.00
11/02/2004,05:59,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,06:00,1059.00,1059.00,1059.00,1059.00,8,0,8.00
11/02/2004,06:01,1059.00,1059.25,1059.00,1059.00,19,7,26.00
11/02/2004,06:02,1058.75,1059.00,1058.75,1058.75,12,127,139.00
11/02/2004,06:03,1059.00,1059.00,1059.00,1059.00,6,0,6.00
11/02/2004,06:04,1059.00,1059.00,1059.00,1059.00,5,0,5.00
11/02/2004,06:05,1059.00,1059.00,1059.00,1059.00,36,0,36.00
11/02/2004,06:06,1059.00,1059.00,1059.00,1059.00,17,0,17.00
11/02/2004,06:07,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,06:08,1058.75,1059.00,1058.75,1058.75,10,36,46.00
11/02/2004,06:10,1058.75,1058.75,1058.75,1058.75,0,5,5.00
11/02/2004,06:11,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,06:12,1059.00,1059.00,1059.00,1059.00,42,0,42.00
11/02/2004,06:13,1059.25,1059.25,1059.00,1059.00,5,5,10.00
11/02/2004,06:14,1059.00,1059.25,1059.00,1059.25,2,26,28.00
11/02/2004,06:15,1059.25,1059.25,1059.00,1059.25,3,25,28.00
11/02/2004,06:16,1059.25,1059.25,1059.25,1059.25,5,0,5.00
11/02/2004,06:17,1059.00,1059.00,1059.00,1059.00,0,3,3.00
11/02/2004,06:18,1059.25,1059.25,1059.25,1059.25,2,0,2.00
11/02/2004,06:19,1059.25,1059.25,1059.25,1059.25,5,0,5.00
11/02/2004,06:21,1059.00,1059.00,1059.00,1059.00,0,1,1.00
11/02/2004,06:22,1059.25,1059.25,1059.25,1059.25,1,0,1.00
11/02/2004,06:23,1059.00,1059.25,1059.00,1059.25,2,10,12.00
11/02/2004,06:27,1059.00,1059.00,1059.00,1059.00,0,3,3.00
11/02/2004,06:28,1059.00,1059.00,1059.00,1059.00,0,1,1.00
11/02/2004,06:29,1059.00,1059.00,1059.00,1059.00,0,12,12.00
11/02/2004,06:30,1059.00,1059.00,1059.00,1059.00,0,28,28.00
11/02/2004,06:32,1059.00,1059.00,1059.00,1059.00,0,9,9.00
11/02/2004,06:34,1059.00,1059.00,1059.00,1059.00,0,1,1.00
11/02/2004,06:36,1059.00,1059.00,1059.00,1059.00,0,48,48.00
11/02/2004,06:37,1059.00,1059.00,1059.00,1059.00,0,29,29.00
11/02/2004,06:38,1059.00,1059.00,1059.00,1059.00,0,1,1.00
11/02/2004,06:39,1059.00,1059.00,1058.75,1058.75,0,16,16.00
11/02/2004,06:40,1059.00,1059.00,1058.75,1058.75,2,3,5.00
11/02/2004,06:41,1058.75,1059.00,1058.75,1058.75,1,27,28.00
11/02/2004,06:42,1058.75,1059.00,1058.75,1059.00,50,2,52.00
11/02/2004,06:43,1059.00,1059.00,1059.00,1059.00,1,0,1.00
11/02/2004,06:44,1059.00,1059.00,1059.00,1059.00,2,0,2.00
11/02/2004,06:45,1058.75,1059.00,1058.75,1059.00,22,2,24.00
11/02/2004,06:46,1058.75,1058.75,1058.75,1058.75,0,1,1.00
11/02/2004,06:47,1058.75,1058.75,1058.75,1058.75,0,13,13.00
11/02/2004,06:48,1058.75,1058.75,1058.75,1058.75,0,34,34.00
11/02/2004,06:49,1058.75,1058.75,1058.50,1058.75,42,75,117.00
11/02/2004,06:50,1058.75,1058.75,1058.75,1058.75,4,0,4.00
11/02/2004,06:51,1058.75,1058.75,1058.75,1058.75,6,0,6.00
11/02/2004,06:52,1058.50,1058.75,1058.50,1058.75,102,1,103.00
11/02/2004,06:53,1058.75,1058.75,1058.75,1058.75,105,0,105.00
11/02/2004,06:54,1058.75,1058.75,1058.50,1058.75,160,18,178.00
11/02/2004,06:55,1058.75,1058.75,1058.75,1058.75,18,0,18.00
11/02/2004,06:56,1058.75,1059.00,1058.75,1058.75,4,19,23.00
11/02/2004,06:57,1058.75,1059.00,1058.75,1059.00,100,28,128.00
11/02/2004,06:58,1059.00,1059.00,1058.75,1058.75,55,5,60.00
11/02/2004,07:00,1058.75,1059.00,1058.75,1059.00,9,2,11.00
11/02/2004,07:01,1058.75,1059.00,1058.75,1058.75,2,120,122.00
11/02/2004,07:02,1058.75,1058.75,1058.75,1058.75,0,39,39.00
11/02/2004,07:03,1058.50,1058.75,1058.50,1058.75,1,1,2.00
11/02/2004,07:04,1058.50,1058.50,1058.25,1058.25,0,214,214.00
11/02/2004,07:05,1058.25,1058.50,1058.00,1058.25,17,160,177.00
11/02/2004,07:06,1058.00,1058.00,1057.75,1057.75,0,180,180.00
11/02/2004,07:07,1058.00,1058.00,1057.75,1057.75,28,15,43.00
11/02/2004,07:08,1058.00,1058.00,1057.75,1058.00,181,26,207.00
11/02/2004,07:09,1058.00,1058.00,1057.75,1057.75,108,10,118.00
11/02/2004,07:10,1057.75,1058.00,1057.75,1058.00,74,16,90.00
11/02/2004,07:11,1058.00,1058.00,1057.75,1058.00,101,2,103.00
11/02/2004,07:12,1058.00,1058.00,1057.75,1057.75,1,2,3.00
11/02/2004,07:13,1058.00,1058.25,1058.00,1058.25,237,1,238.00
11/02/2004,07:14,1058.25,1058.25,1058.25,1058.25,161,0,161.00
11/02/2004,07:15,1058.25,1058.75,1058.25,1058.50,240,1,241.00
11/02/2004,07:16,1058.50,1058.75,1058.50,1058.50,18,11,29.00
11/02/2004,07:17,1058.75,1058.75,1058.50,1058.50,44,163,207.00
11/02/2004,07:18,1058.50,1058.50,1058.25,1058.25,0,123,123.00
11/02/2004,07:19,1058.50,1058.50,1058.50,1058.50,55,0,55.00
11/02/2004,07:20,1058.50,1058.50,1058.25,1058.25,3,1,4.00
11/02/2004,07:21,1058.25,1058.50,1058.25,1058.50,3,11,14.00
11/02/2004,07:22,1058.25,1058.50,1058.25,1058.25,1,86,87.00
11/02/2004,07:23,1058.25,1058.50,1058.25,1058.25,1,10,11.00
11/02/2004,07:24,1058.50,1058.50,1058.25,1058.25,1,5,6.00
11/02/2004,07:25,1058.25,1058.25,1058.25,1058.25,0,2,2.00
11/02/2004,07:26,1058.25,1058.50,1058.25,1058.50,7,4,11.00
11/02/2004,07:27,1058.50,1058.50,1058.00,1058.00,1,144,145.00
11/02/2004,07:28,1058.25,1058.25,1058.25,1058.25,18,0,18.00
11/02/2004,07:29,1058.25,1058.25,1058.25,1058.25,13,0,13.00
11/02/2004,07:30,1058.25,1058.25,1058.00,1058.00,1,5,6.00
11/02/2004,07:31,1058.25,1058.25,1058.25,1058.25,167,0,167.00
11/02/2004,07:32,1058.25,1058.25,1058.25,1058.25,20,0,20.00
11/02/2004,07:33,1058.25,1058.50,1058.25,1058.50,7,0,7.00
11/02/2004,07:34,1058.25,1058.50,1058.25,1058.25,5,45,50.00
11/02/2004,07:35,1058.25,1058.25,1058.25,1058.25,0,78,78.00
11/02/2004,07:36,1058.25,1058.25,1058.00,1058.25,1,101,102.00
11/02/2004,07:37,1058.25,1058.25,1058.25,1058.25,2,0,2.00
11/02/2004,07:39,1058.00,1058.25,1058.00,1058.25,1,43,44.00
11/02/2004,07:40,1058.00,1058.00,1058.00,1058.00,0,10,10.00
11/02/2004,07:41,1058.00,1058.00,1058.00,1058.00,0,96,96.00
11/02/2004,07:42,1058.00,1058.00,1057.75,1058.00,1,124,125.00
11/02/2004,07:43,1057.75,1058.00,1057.75,1058.00,1,297,298.00
11/02/2004,07:44,1057.75,1057.75,1057.75,1057.75,0,1,1.00
11/02/2004,07:46,1057.75,1058.25,1057.75,1058.25,152,7,159.00
11/02/2004,07:47,1058.25,1058.25,1058.00,1058.00,11,3,14.00
11/02/2004,07:48,1058.00,1058.00,1057.75,1057.75,0,96,96.00
11/02/2004,07:49,1057.75,1058.00,1057.75,1058.00,8,10,18.00
11/02/2004,07:50,1057.75,1058.00,1057.75,1058.00,1,1,2.00
11/02/2004,07:51,1058.00,1058.00,1058.00,1058.00,120,0,120.00
11/02/2004,07:52,1058.00,1058.00,1057.75,1057.75,31,2,33.00
11/02/2004,07:53,1058.00,1058.00,1057.75,1058.00,44,2,46.00
11/02/2004,07:54,1058.25,1058.25,1058.00,1058.25,5,3,8.00
11/02/2004,07:55,1058.00,1058.25,1058.00,1058.25,6,1,7.00
11/02/2004,07:56,1058.25,1058.25,1058.25,1058.25,79,0,79.00
11/02/2004,07:57,1058.25,1058.25,1058.25,1058.25,2,0,2.00
11/02/2004,07:58,1058.25,1058.25,1058.25,1058.25,20,0,20.00
11/02/2004,07:59,1058.25,1058.25,1058.25,1058.25,3,0,3.00
11/02/2004,08:00,1058.25,1058.25,1058.25,1058.25,18,0,18.00
11/02/2004,08:01,1058.25,1058.25,1058.00,1058.00,1,21,22.00
11/02/2004,08:03,1058.00,1058.00,1058.00,1058.00,0,5,5.00
11/02/2004,08:04,1058.00,1058.00,1058.00,1058.00,0,27,27.00
11/02/2004,08:06,1058.00,1058.25,1058.00,1058.25,3,1,4.00
11/02/2004,08:07,1058.25,1058.25,1058.00,1058.25,348,1,349.00
11/02/2004,08:08,1058.50,1058.50,1058.25,1058.50,6,5,11.00
11/02/2004,08:09,1058.50,1058.50,1058.50,1058.50,24,0,24.00
11/02/2004,08:10,1058.50,1058.50,1058.50,1058.50,2,0,2.00
11/02/2004,08:11,1058.50,1058.50,1058.25,1058.25,211,18,229.00
11/02/2004,08:12,1058.50,1058.50,1058.50,1058.50,44,0,44.00
11/02/2004,08:13,1058.25,1058.25,1058.00,1058.00,37,109,146.00
11/02/2004,08:14,1058.25,1058.25,1058.00,1058.00,42,8,50.00
11/02/2004,08:15,1058.25,1058.50,1058.25,1058.50,49,0,49.00
11/02/2004,08:16,1058.50,1058.50,1058.25,1058.50,139,79,218.00
11/02/2004,08:17,1058.50,1058.75,1058.50,1058.50,38,76,114.00
11/02/2004,08:18,1058.50,1058.75,1058.50,1058.50,9,38,47.00
11/02/2004,08:19,1058.50,1058.50,1058.50,1058.50,0,37,37.00
11/02/2004,08:20,1058.50,1058.75,1058.50,1058.50,15,54,69.00
11/02/2004,08:21,1058.50,1058.50,1058.50,1058.50,0,18,18.00
11/02/2004,08:22,1058.50,1058.50,1058.25,1058.50,1,9,10.00
11/02/2004,08:23,1058.25,1058.25,1058.00,1058.25,2,88,90.00
11/02/2004,08:24,1058.00,1058.25,1058.00,1058.00,5,20,25.00
11/02/2004,08:25,1058.00,1058.00,1058.00,1058.00,0,77,77.00
11/02/2004,08:26,1058.00,1058.00,1057.75,1058.00,127,245,372.00
11/02/2004,08:27,1058.00,1058.00,1057.75,1058.00,126,102,228.00
11/02/2004,08:28,1057.75,1057.75,1057.50,1057.50,0,346,346.00
11/02/2004,08:29,1057.75,1057.75,1057.50,1057.50,23,376,399.00
11/02/2004,08:30,1057.75,1058.00,1057.00,1057.25,460,746,1206.00
11/02/2004,08:31,1057.00,1057.75,1057.00,1057.50,3509,1036,4545.00
11/02/2004,08:32,1057.50,1057.75,1057.25,1057.25,760,820,1580.00
11/02/2004,08:33,1057.25,1057.50,1057.00,1057.25,258,993,1251.00
11/02/2004,08:34,1057.25,1057.25,1056.75,1056.75,207,1782,1989.00
11/02/2004,08:35,1056.75,1057.00,1056.50,1056.50,198,1915,2113.00
11/02/2004,08:36,1056.75,1056.75,1056.50,1056.50,318,471,789.00
11/02/2004,08:37,1056.75,1057.25,1056.50,1057.00,2665,49,2714.00
11/02/2004,08:38,1057.00,1057.50,1057.00,1057.50,675,909,1584.00
11/02/2004,08:39,1057.50,1057.75,1057.00,1057.50,772,935,1707.00
11/02/2004,08:40,1057.50,1057.75,1057.50,1057.75,664,69,733.00
11/02/2004,08:41,1057.75,1057.75,1057.00,1057.25,184,1346,1530.00
11/02/2004,08:42,1057.25,1058.00,1057.25,1058.00,1054,1231,2285.00
11/02/2004,08:43,1058.00,1058.25,1057.75,1057.75,1380,626,2006.00
11/02/2004,08:44,1058.00,1058.00,1057.75,1057.75,415,753,1168.00
11/02/2004,08:45,1057.75,1058.00,1057.75,1057.75,501,640,1141.00
11/02/2004,08:46,1058.00,1058.00,1057.75,1058.00,369,135,504.00
11/02/2004,08:47,1057.75,1058.00,1057.75,1057.75,106,245,351.00
11/02/2004,08:48,1057.75,1058.00,1057.75,1058.00,80,272,352.00
11/02/2004,08:49,1057.75,1058.00,1057.50,1057.50,170,1296,1466.00
11/02/2004,08:50,1057.50,1057.75,1057.50,1057.75,459,168,627.00
11/02/2004,08:51,1057.50,1058.00,1057.50,1057.75,2157,709,2866.00
11/02/2004,08:52,1057.75,1058.25,1057.75,1058.25,442,250,692.00
11/02/2004,08:53,1058.00,1058.75,1058.00,1058.75,2548,131,2679.00
11/02/2004,08:54,1058.50,1059.00,1058.50,1058.75,1562,936,2498.00
11/02/2004,08:55,1058.75,1059.25,1058.75,1058.75,1289,402,1691.00
11/02/2004,08:56,1059.00,1059.75,1059.00,1059.50,3933,1422,5355.00
11/02/2004,08:57,1059.50,1059.75,1059.00,1059.25,933,492,1425.00
11/02/2004,08:58,1059.25,1059.75,1059.25,1059.25,982,314,1296.00
11/02/2004,08:59,1059.50,1059.50,1059.00,1059.25,561,1372,1933.00
11/02/2004,09:00,1059.00,1059.75,1059.00,1059.50,1222,598,1820.00
11/02/2004,09:01,1059.25,1059.50,1059.00,1059.25,334,827,1161.00
11/02/2004,09:02,1059.00,1060.00,1059.00,1059.75,2543,817,3360.00
11/02/2004,09:03,1059.75,1059.75,1059.25,1059.50,227,528,755.00
11/02/2004,09:04,1059.50,1059.50,1059.00,1059.25,647,845,1492.00
11/02/2004,09:05,1059.50,1059.75,1059.25,1059.50,451,191,642.00
11/02/2004,09:06,1059.75,1060.25,1059.50,1060.00,2256,602,2858.00
11/02/2004,09:07,1060.00,1060.25,1059.25,1060.00,1218,1460,2678.00
11/02/2004,09:08,1060.00,1060.50,1059.75,1060.25,2608,940,3548.00
11/02/2004,09:09,1060.25,1061.50,1060.25,1061.25,6016,1736,7752.00
11/02/2004,09:10,1061.50,1061.75,1061.25,1061.50,2648,3016,5664.00
11/02/2004,09:11,1061.50,1062.50,1061.25,1062.25,4179,2141,6320.00
11/02/2004,09:12,1062.25,1063.00,1062.00,1063.00,4406,555,4961.00
11/02/2004,09:13,1063.00,1063.75,1062.75,1063.25,3300,3275,6575.00
11/02/2004,09:14,1063.00,1063.25,1062.75,1062.75,375,3352,3727.00
11/02/2004,09:15,1063.00,1063.00,1062.50,1062.75,1176,971,2147.00
11/02/2004,09:16,1062.75,1063.50,1062.75,1063.00,3358,1040,4398.00
11/02/2004,09:17,1063.00,1063.25,1063.00,1063.00,244,796,1040.00
11/02/2004,09:18,1063.00,1063.25,1062.75,1063.00,880,848,1728.00
11/02/2004,09:19,1063.25,1063.25,1063.00,1063.25,232,156,388.00
11/02/2004,09:20,1063.00,1063.25,1062.75,1062.75,121,1462,1583.00
11/02/2004,09:21,1062.75,1063.25,1062.75,1063.00,969,485,1454.00
11/02/2004,09:22,1063.00,1063.25,1062.75,1063.25,413,840,1253.00
11/02/2004,09:23,1063.00,1063.25,1062.75,1063.00,448,683,1131.00
11/02/2004,09:24,1063.25,1064.75,1063.00,1064.50,7680,1945,9625.00
11/02/2004,09:25,1064.50,1064.75,1064.25,1064.75,2755,2694,5449.00
11/02/2004,09:26,1064.50,1064.75,1064.50,1064.75,2574,1137,3711.00
11/02/2004,09:27,1064.75,1064.75,1064.25,1064.25,386,1680,2066.00
11/02/2004,09:28,1064.25,1064.75,1064.25,1064.25,1316,1313,2629.00
11/02/2004,09:29,1064.25,1064.50,1064.00,1064.25,677,759,1436.00
11/02/2004,09:30,1064.25,1064.25,1063.75,1063.75,433,2227,2660.00
11/02/2004,09:31,1064.00,1064.50,1063.75,1064.25,2353,1195,3548.00
11/02/2004,09:32,1064.00,1064.25,1063.50,1063.75,346,1692,2038.00
11/02/2004,09:33,1063.75,1064.00,1063.50,1063.75,538,701,1239.00
11/02/2004,09:34,1063.75,1064.25,1063.50,1064.00,1086,939,2025.00
11/02/2004,09:35,1064.25,1064.25,1063.75,1063.75,1326,843,2169.00
11/02/2004,09:36,1063.75,1064.75,1063.75,1064.50,3832,602,4434.00
11/02/2004,09:37,1064.50,1064.50,1063.75,1063.75,120,929,1049.00
11/02/2004,09:38,1064.00,1064.00,1063.75,1064.00,547,630,1177.00
11/02/2004,09:39,1064.00,1064.00,1063.75,1063.75,820,43,863.00
11/02/2004,09:40,1063.75,1064.50,1063.75,1064.25,1175,1109,2284.00
11/02/2004,09:41,1064.25,1064.50,1064.25,1064.25,680,1599,2279.00
11/02/2004,09:42,1064.25,1064.25,1063.75,1063.75,414,1222,1636.00
11/02/2004,09:43,1064.00,1064.00,1063.25,1063.25,200,2783,2983.00
11/02/2004,09:44,1063.25,1063.50,1063.00,1063.00,175,1724,1899.00
11/02/2004,09:45,1063.00,1063.25,1062.75,1063.25,602,1362,1964.00
11/02/2004,09:46,1063.25,1063.25,1063.00,1063.25,1132,137,1269.00
11/02/2004,09:47,1063.00,1063.75,1063.00,1063.50,1249,476,1725.00
11/02/2004,09:48,1063.75,1064.00,1063.50,1064.00,2574,859,3433.00
11/02/2004,09:49,1063.75,1064.00,1063.25,1063.50,91,951,1042.00
11/02/2004,09:50,1063.25,1063.50,1063.00,1063.25,326,1318,1644.00
11/02/2004,09:51,1063.25,1063.50,1063.25,1063.25,221,45,266.00
11/02/2004,09:52,1063.25,1063.50,1063.25,1063.25,308,195,503.00
11/02/2004,09:53,1063.25,1063.75,1063.25,1063.50,542,435,977.00
11/02/2004,09:54,1063.50,1063.50,1063.00,1063.00,1605,1053,2658.00
11/02/2004,09:55,1063.00,1063.25,1063.00,1063.00,13,974,987.00
11/02/2004,09:56,1063.00,1063.75,1063.00,1063.25,1574,347,1921.00
11/02/2004,09:57,1063.50,1063.50,1063.00,1063.25,237,771,1008.00
11/02/2004,09:58,1063.25,1063.50,1063.25,1063.25,629,351,980.00
11/02/2004,09:59,1063.25,1063.25,1063.00,1063.25,143,1106,1249.00
11/02/2004,10:00,1063.25,1063.50,1063.00,1063.50,907,378,1285.00
11/02/2004,10:01,1063.50,1063.75,1063.25,1063.50,1382,229,1611.00
11/02/2004,10:02,1063.75,1063.75,1063.50,1063.75,854,45,899.00
11/02/2004,10:03,1063.75,1064.25,1063.50,1064.25,2699,293,2992.00
11/02/2004,10:04,1064.25,1064.25,1064.00,1064.25,1190,793,1983.00
11/02/2004,10:05,1064.25,1064.25,1064.00,1064.00,382,567,949.00
11/02/2004,10:06,1064.25,1064.25,1063.75,1063.75,323,559,882.00
11/02/2004,10:07,1063.75,1064.75,1063.75,1064.50,3000,827,3827.00
11/02/2004,10:08,1064.50,1064.75,1064.25,1064.25,1591,476,2067.00
11/02/2004,10:09,1064.25,1064.75,1064.25,1064.25,2037,168,2205.00
11/02/2004,10:10,1064.50,1064.50,1064.25,1064.25,26,754,780.00
11/02/2004,10:11,1064.50,1064.50,1064.25,1064.50,654,41,695.00
11/02/2004,10:12,1064.50,1065.00,1064.00,1064.25,858,2184,3042.00
11/02/2004,10:13,1064.00,1064.25,1063.50,1063.75,134,1995,2129.00
11/02/2004,10:14,1063.50,1063.75,1063.50,1063.75,277,101,378.00
11/02/2004,10:15,1063.75,1064.00,1063.25,1063.75,1068,813,1881.00
11/02/2004,10:16,1064.00,1064.50,1063.75,1064.50,2518,537,3055.00
11/02/2004,10:17,1064.50,1064.50,1064.00,1064.25,679,386,1065.00
11/02/2004,10:18,1064.25,1064.50,1064.00,1064.00,314,202,516.00
11/02/2004,10:19,1064.25,1064.25,1064.00,1064.25,17,217,234.00
11/02/2004,10:20,1064.25,1065.00,1064.00,1064.75,3473,936,4409.00
11/02/2004,10:21,1064.75,1065.00,1064.25,1064.75,1454,660,2114.00
11/02/2004,10:22,1064.75,1065.00,1064.50,1064.75,410,656,1066.00
11/02/2004,10:23,1064.50,1065.00,1064.25,1065.00,1125,317,1442.00
11/02/2004,10:24,1065.00,1065.00,1064.50,1064.50,1486,1021,2507.00
11/02/2004,10:25,1064.75,1065.25,1064.50,1065.00,2268,511,2779.00
11/02/2004,10:26,1065.00,1065.00,1064.25,1064.25,546,1755,2301.00
11/02/2004,10:27,1064.25,1065.00,1064.25,1064.75,2182,740,2922.00
11/02/2004,10:28,1064.75,1064.75,1064.25,1064.75,456,198,654.00
11/02/2004,10:29,1064.50,1065.25,1064.50,1065.00,1529,183,1712.00
11/02/2004,10:30,1065.25,1065.25,1064.75,1064.75,694,721,1415.00
11/02/2004,10:31,1065.00,1065.25,1064.75,1065.25,617,596,1213.00
11/02/2004,10:32,1065.25,1065.25,1064.75,1065.25,1712,227,1939.00
11/02/2004,10:33,1065.00,1065.25,1064.25,1064.25,624,1935,2559.00
11/02/2004,10:34,1064.50,1064.75,1064.25,1064.75,1354,244,1598.00
11/02/2004,10:35,1064.50,1064.75,1064.25,1064.50,447,1002,1449.00
11/02/2004,10:36,1064.50,1064.50,1064.25,1064.25,828,1050,1878.00
11/02/2004,10:37,1064.25,1064.50,1064.25,1064.25,41,220,261.00
11/02/2004,10:38,1064.25,1064.25,1063.75,1064.25,246,2105,2351.00
11/02/2004,10:39,1064.25,1064.25,1064.00,1064.25,49,51,100.00
11/02/2004,10:40,1064.25,1064.25,1064.00,1064.25,424,347,771.00
11/02/2004,10:41,1064.00,1064.25,1064.00,1064.25,32,744,776.00
11/02/2004,10:42,1064.00,1064.50,1064.00,1064.25,785,181,966.00
11/02/2004,10:43,1064.25,1064.50,1063.75,1063.75,220,1187,1407.00
11/02/2004,10:44,1064.00,1064.00,1063.50,1063.75,416,846,1262.00
11/02/2004,10:45,1063.75,1064.00,1063.50,1064.00,569,613,1182.00
11/02/2004,10:46,1063.75,1064.00,1063.50,1063.75,421,366,787.00
11/02/2004,10:47,1063.75,1064.25,1063.75,1064.25,1471,60,1531.00
11/02/2004,10:48,1064.25,1064.50,1064.00,1064.00,138,578,716.00
11/02/2004,10:49,1064.00,1064.25,1063.75,1064.25,225,477,702.00
11/02/2004,10:50,1064.00,1064.25,1064.00,1064.00,3,112,115.00
11/02/2004,10:51,1064.00,1064.00,1063.75,1064.00,14,189,203.00
11/02/2004,10:52,1064.00,1064.50,1063.75,1064.50,900,39,939.00
11/02/2004,10:53,1064.25,1064.50,1064.00,1064.00,12,1097,1109.00
11/02/2004,10:54,1064.25,1064.25,1064.00,1064.00,238,479,717.00
11/02/2004,10:55,1064.00,1064.25,1063.75,1064.25,614,965,1579.00
11/02/2004,10:56,1064.00,1064.75,1064.00,1064.50,1621,181,1802.00
11/02/2004,10:57,1064.50,1065.75,1064.50,1065.25,6649,2888,9537.00
11/02/2004,10:58,1065.25,1065.50,1064.75,1064.75,746,1665,2411.00
11/02/2004,10:59,1064.75,1065.00,1064.75,1064.75,57,461,518.00
11/02/2004,11:00,1064.75,1065.00,1064.75,1064.75,19,159,178.00
11/02/2004,11:01,1065.00,1065.00,1064.75,1064.75,83,137,220.00
11/02/2004,11:02,1064.75,1065.00,1064.00,1064.25,1131,2400,3531.00
11/02/2004,11:03,1064.25,1064.50,1064.25,1064.25,51,37,88.00
11/02/2004,11:04,1064.50,1064.50,1064.00,1064.25,447,969,1416.00
11/02/2004,11:05,1064.25,1064.50,1064.00,1064.00,57,527,584.00
11/02/2004,11:06,1064.00,1064.25,1064.00,1064.25,548,23,571.00
11/02/2004,11:07,1064.25,1064.50,1063.75,1064.25,172,554,726.00
11/02/2004,11:08,1064.25,1064.75,1064.25,1064.50,855,42,897.00
11/02/2004,11:09,1064.75,1065.00,1064.50,1064.75,808,257,1065.00
11/02/2004,11:10,1064.75,1064.75,1064.50,1064.75,410,310,720.00
11/02/2004,11:11,1064.75,1065.00,1064.50,1064.75,305,154,459.00
11/02/2004,11:12,1064.75,1065.00,1064.75,1064.75,14,230,244.00
11/02/2004,11:13,1065.00,1065.00,1064.75,1064.75,68,193,261.00
11/02/2004,11:14,1064.75,1064.75,1064.50,1064.50,17,251,268.00
11/02/2004,11:15,1064.50,1065.00,1064.50,1065.00,385,348,733.00
11/02/2004,11:16,1065.00,1065.25,1064.75,1065.25,1665,990,2655.00
11/02/2004,11:17,1065.25,1065.25,1064.75,1064.75,31,499,530.00
11/02/2004,11:18,1064.75,1065.00,1064.50,1065.00,871,365,1236.00
11/02/2004,11:19,1064.75,1064.75,1064.50,1064.50,6,147,153.00
11/02/2004,11:20,1064.75,1065.25,1064.25,1065.00,1972,813,2785.00
11/02/2004,11:21,1065.25,1065.25,1065.00,1065.25,657,550,1207.00
11/02/2004,11:22,1065.00,1065.25,1065.00,1065.25,201,75,276.00
11/02/2004,11:23,1065.25,1065.25,1065.00,1065.00,937,180,1117.00
11/02/2004,11:24,1065.00,1065.50,1065.00,1065.25,1456,586,2042.00
11/02/2004,11:25,1065.00,1065.25,1064.75,1065.00,348,1064,1412.00
11/02/2004,11:26,1065.00,1065.25,1065.00,1065.00,109,70,179.00
11/02/2004,11:27,1065.00,1065.25,1065.00,1065.00,143,638,781.00
11/02/2004,11:28,1064.75,1065.25,1064.75,1065.25,588,198,786.00
11/02/2004,11:29,1065.00,1065.25,1065.00,1065.25,194,32,226.00
11/02/2004,11:30,1065.00,1065.50,1065.00,1065.50,1053,551,1604.00
11/02/2004,11:31,1065.50,1065.50,1065.00,1065.25,152,125,277.00
11/02/2004,11:32,1065.25,1065.25,1065.00,1065.00,155,482,637.00
11/02/2004,11:33,1065.00,1065.50,1065.00,1065.25,905,206,1111.00
11/02/2004,11:34,1065.25,1065.50,1065.00,1065.25,170,309,479.00
11/02/2004,11:35,1065.25,1065.25,1064.75,1065.25,632,637,1269.00
11/02/2004,11:36,1065.25,1065.50,1065.00,1065.00,770,121,891.00
11/02/2004,11:37,1065.00,1065.25,1064.75,1065.25,401,248,649.00
11/02/2004,11:38,1065.50,1065.50,1065.00,1065.00,255,165,420.00
11/02/2004,11:39,1065.00,1065.50,1065.00,1065.25,247,5,252.00
11/02/2004,11:40,1065.25,1065.75,1065.25,1065.50,850,228,1078.00
11/02/2004,11:41,1065.50,1066.00,1065.00,1065.50,1224,1220,2444.00
11/02/2004,11:42,1065.25,1065.50,1065.00,1065.25,95,788,883.00
11/02/2004,11:43,1065.00,1065.25,1064.25,1064.25,254,2369,2623.00
11/02/2004,11:44,1064.50,1064.75,1064.25,1064.50,229,87,316.00
11/02/2004,11:45,1064.75,1064.75,1064.25,1064.25,195,652,847.00
11/02/2004,11:46,1064.25,1064.75,1064.25,1064.50,408,407,815.00
11/02/2004,11:47,1064.50,1064.75,1064.50,1064.50,250,783,1033.00
11/02/2004,11:48,1064.50,1064.75,1064.25,1064.50,172,38,210.00
11/02/2004,11:49,1064.50,1064.75,1064.50,1064.50,25,4,29.00
11/02/2004,11:50,1064.75,1065.00,1064.50,1064.75,803,27,830.00
11/02/2004,11:51,1065.00,1065.25,1064.75,1065.00,781,67,848.00
11/02/2004,11:52,1065.00,1066.25,1065.00,1066.00,4541,508,5049.00
11/02/2004,11:53,1065.75,1066.00,1065.75,1066.00,1053,611,1664.00
11/02/2004,11:54,1065.75,1066.00,1065.25,1065.50,536,2418,2954.00
11/02/2004,11:55,1065.25,1065.25,1064.75,1065.00,329,1259,1588.00
11/02/2004,11:56,1064.75,1065.00,1064.75,1064.75,278,40,318.00
11/02/2004,11:57,1064.75,1065.00,1064.75,1065.00,162,107,269.00
11/02/2004,11:58,1065.00,1065.25,1064.75,1065.00,880,229,1109.00
11/02/2004,11:59,1065.25,1065.25,1065.00,1065.25,182,159,341.00
11/02/2004,12:00,1065.25,1065.25,1064.75,1065.00,167,240,407.00
11/02/2004,12:01,1065.00,1065.00,1064.75,1065.00,239,171,410.00
11/02/2004,12:02,1065.00,1065.25,1064.75,1064.75,282,765,1047.00
11/02/2004,12:03,1064.75,1065.25,1064.75,1065.25,304,21,325.00
11/02/2004,12:04,1065.25,1065.25,1065.00,1065.25,739,444,1183.00
11/02/2004,12:05,1065.25,1065.25,1065.00,1065.00,27,141,168.00
11/02/2004,12:06,1065.00,1065.25,1064.75,1065.00,185,472,657.00
11/02/2004,12:07,1065.00,1065.00,1064.75,1064.75,172,570,742.00
11/02/2004,12:08,1065.00,1065.00,1064.75,1064.75,22,8,30.00
11/02/2004,12:09,1064.75,1065.00,1064.50,1064.75,109,173,282.00
11/02/2004,12:10,1065.00,1065.50,1064.75,1065.25,1100,75,1175.00
11/02/2004,12:11,1065.50,1065.50,1065.00,1065.00,126,644,770.00
11/02/2004,12:12,1065.00,1065.25,1064.75,1065.25,71,59,130.00
11/02/2004,12:13,1065.25,1065.25,1065.00,1065.25,86,49,135.00
11/02/2004,12:14,1065.00,1065.25,1065.00,1065.00,23,153,176.00
11/02/2004,12:15,1065.00,1065.25,1064.75,1065.00,38,176,214.00
11/02/2004,12:16,1065.00,1065.00,1064.75,1064.75,168,18,186.00
11/02/2004,12:17,1064.75,1065.25,1064.50,1065.00,249,849,1098.00
11/02/2004,12:18,1065.00,1065.50,1065.00,1065.00,764,729,1493.00
11/02/2004,12:19,1065.00,1065.00,1064.75,1065.00,77,488,565.00
11/02/2004,12:20,1065.00,1065.25,1064.75,1065.00,307,80,387.00
11/02/2004,12:21,1065.25,1065.25,1064.75,1065.00,375,198,573.00
11/02/2004,12:22,1065.00,1065.25,1064.75,1065.00,97,66,163.00
11/02/2004,12:23,1065.00,1065.25,1064.75,1065.00,573,546,1119.00
11/02/2004,12:24,1065.00,1065.50,1065.00,1065.50,1167,265,1432.00
11/02/2004,12:25,1065.50,1065.50,1065.25,1065.25,248,70,318.00
11/02/2004,12:26,1065.25,1065.50,1065.25,1065.25,250,536,786.00
11/02/2004,12:27,1065.25,1065.25,1065.00,1065.25,1229,56,1285.00
11/02/2004,12:28,1065.25,1065.50,1065.00,1065.25,254,246,500.00
11/02/2004,12:29,1065.25,1066.00,1065.25,1066.00,3079,326,3405.00
11/02/2004,12:30,1065.75,1066.25,1065.75,1066.00,878,1055,1933.00
11/02/2004,12:31,1066.00,1066.00,1065.75,1065.75,409,42,451.00
11/02/2004,12:32,1066.00,1066.00,1065.50,1065.75,1176,149,1325.00
11/02/2004,12:33,1065.75,1065.75,1065.50,1065.50,17,41,58.00
11/02/2004,12:34,1065.75,1065.75,1065.50,1065.75,573,69,642.00
11/02/2004,12:35,1065.75,1066.00,1065.50,1065.50,547,892,1439.00
11/02/2004,12:36,1065.25,1065.25,1065.00,1065.00,778,1214,1992.00
11/02/2004,12:37,1065.00,1065.25,1064.50,1064.75,164,1562,1726.00
11/02/2004,12:38,1064.75,1065.00,1064.50,1064.75,454,41,495.00
11/02/2004,12:39,1064.75,1065.00,1064.75,1064.75,29,146,175.00
11/02/2004,12:40,1064.75,1064.75,1064.50,1064.75,40,1464,1504.00
11/02/2004,12:41,1064.75,1064.75,1064.50,1064.75,167,249,416.00
11/02/2004,12:42,1064.50,1064.75,1064.50,1064.75,63,496,559.00
11/02/2004,12:43,1064.50,1065.00,1064.50,1064.75,889,149,1038.00
11/02/2004,12:44,1064.75,1065.00,1064.50,1064.75,393,184,577.00
11/02/2004,12:45,1064.75,1065.00,1064.25,1064.25,302,946,1248.00
11/02/2004,12:46,1064.50,1064.50,1064.00,1064.25,610,1386,1996.00
11/02/2004,12:47,1064.25,1064.25,1064.00,1064.25,385,373,758.00
11/02/2004,12:48,1064.00,1064.50,1064.00,1064.50,82,107,189.00
11/02/2004,12:49,1064.25,1065.00,1064.25,1064.50,1835,458,2293.00
11/02/2004,12:50,1064.75,1064.75,1064.50,1064.75,77,18,95.00
11/02/2004,12:51,1064.75,1064.75,1064.25,1064.25,178,973,1151.00
11/02/2004,12:52,1064.25,1064.25,1064.00,1064.25,446,60,506.00
11/02/2004,12:53,1064.25,1064.50,1064.00,1064.25,548,542,1090.00
11/02/2004,12:54,1064.00,1064.25,1064.00,1064.00,21,693,714.00
11/02/2004,12:55,1064.00,1064.25,1063.75,1064.00,593,259,852.00
11/02/2004,12:56,1064.00,1064.25,1063.75,1064.00,104,594,698.00
11/02/2004,12:57,1064.00,1064.25,1063.75,1064.00,144,482,626.00
11/02/2004,12:58,1064.00,1064.25,1063.75,1064.25,445,54,499.00
11/02/2004,12:59,1064.25,1064.50,1064.00,1064.25,211,11,222.00
11/02/2004,13:00,1064.25,1064.50,1064.00,1064.50,63,337,400.00
11/02/2004,13:01,1064.50,1064.75,1064.25,1064.25,954,472,1426.00
11/02/2004,13:02,1064.50,1064.75,1064.25,1064.50,308,178,486.00
11/02/2004,13:03,1064.50,1065.00,1064.50,1064.75,977,318,1295.00
11/02/2004,13:04,1064.75,1064.75,1064.25,1064.50,113,386,499.00
11/02/2004,13:05,1064.50,1064.50,1064.25,1064.25,50,631,681.00
11/02/2004,13:06,1064.25,1064.50,1064.00,1064.25,48,320,368.00
11/02/2004,13:07,1064.25,1064.50,1064.00,1064.25,404,79,483.00
11/02/2004,13:08,1064.50,1064.75,1064.25,1064.75,286,17,303.00
11/02/2004,13:09,1064.75,1064.75,1064.25,1064.50,37,183,220.00
11/02/2004,13:10,1064.50,1065.25,1064.50,1065.25,1660,197,1857.00
11/02/2004,13:11,1065.25,1065.25,1064.75,1065.00,413,444,857.00
11/02/2004,13:12,1064.75,1065.00,1064.75,1064.75,34,29,63.00
11/02/2004,13:13,1064.75,1065.00,1064.75,1064.75,187,21,208.00
11/02/2004,13:14,1064.75,1064.75,1064.50,1064.75,10,388,398.00
11/02/2004,13:15,1064.50,1064.50,1064.00,1064.25,227,934,1161.00
11/02/2004,13:16,1064.25,1064.75,1064.00,1064.50,606,50,656.00
11/02/2004,13:17,1064.50,1064.75,1064.25,1064.50,686,309,995.00
11/02/2004,13:18,1064.50,1065.00,1064.50,1064.75,247,238,485.00
11/02/2004,13:19,1064.75,1065.00,1064.50,1064.50,33,305,338.00
11/02/2004,13:20,1064.50,1065.25,1064.50,1065.00,1511,674,2185.00
11/02/2004,13:21,1065.00,1065.25,1064.75,1064.75,415,619,1034.00
11/02/2004,13:22,1064.75,1065.25,1064.75,1065.25,272,251,523.00
11/02/2004,13:23,1065.25,1065.50,1065.25,1065.50,1233,49,1282.00
11/02/2004,13:24,1065.50,1065.75,1065.25,1065.75,499,41,540.00
11/02/2004,13:25,1065.50,1066.00,1065.50,1065.75,1576,921,2497.00
11/02/2004,13:26,1065.75,1066.00,1065.50,1066.00,509,590,1099.00
11/02/2004,13:27,1065.75,1066.00,1065.50,1065.50,517,271,788.00
11/02/2004,13:28,1065.50,1066.00,1065.50,1065.50,727,1336,2063.00
11/02/2004,13:29,1065.50,1065.75,1065.25,1065.25,512,319,831.00
11/02/2004,13:30,1065.25,1065.50,1065.25,1065.50,286,56,342.00
11/02/2004,13:31,1065.50,1065.75,1065.25,1065.50,389,738,1127.00
11/02/2004,13:32,1065.25,1065.50,1064.75,1064.75,26,1399,1425.00
11/02/2004,13:33,1065.00,1065.25,1064.75,1065.00,345,361,706.00
11/02/2004,13:34,1065.00,1065.00,1064.50,1065.00,311,1021,1332.00
11/02/2004,13:35,1065.00,1065.25,1064.75,1064.75,437,483,920.00
11/02/2004,13:36,1064.75,1065.00,1064.75,1065.00,85,8,93.00
11/02/2004,13:37,1064.75,1065.50,1064.75,1065.50,1218,177,1395.00
11/02/2004,13:38,1065.50,1065.50,1064.75,1064.75,276,879,1155.00
11/02/2004,13:39,1064.75,1065.25,1064.75,1065.00,588,124,712.00
11/02/2004,13:40,1065.00,1065.25,1064.75,1065.00,108,275,383.00
11/02/2004,13:41,1064.75,1065.00,1064.75,1064.75,346,94,440.00
11/02/2004,13:42,1065.00,1065.00,1064.75,1064.75,44,234,278.00
11/02/2004,13:43,1064.75,1065.25,1064.75,1065.00,675,318,993.00
11/02/2004,13:44,1065.00,1065.25,1064.75,1065.00,128,298,426.00
11/02/2004,13:45,1064.75,1065.00,1064.75,1065.00,112,64,176.00
11/02/2004,13:46,1065.00,1065.00,1064.50,1064.50,71,793,864.00
11/02/2004,13:47,1064.50,1064.75,1064.00,1064.25,352,2223,2575.00
11/02/2004,13:48,1064.25,1064.50,1063.25,1063.50,515,4351,4866.00
11/02/2004,13:49,1063.50,1063.50,1062.75,1063.00,1163,2303,3466.00
11/02/2004,13:50,1063.00,1063.25,1062.75,1063.25,1309,850,2159.00
11/02/2004,13:51,1063.00,1063.25,1062.25,1062.25,1598,3248,4846.00
11/02/2004,13:52,1062.25,1062.75,1061.50,1061.50,1293,4144,5437.00
11/02/2004,13:53,1061.50,1061.75,1061.25,1061.25,2121,3310,5431.00
11/02/2004,13:54,1061.00,1061.25,1060.75,1061.00,2007,3333,5340.00
11/02/2004,13:55,1061.00,1061.00,1057.25,1057.25,4870,13765,18635.00
11/02/2004,13:56,1057.25,1058.50,1055.75,1058.50,9422,7547,16969.00
11/02/2004,13:57,1058.25,1060.00,1058.25,1059.50,4773,3461,8234.00
11/02/2004,13:58,1059.50,1059.75,1058.50,1059.50,3042,2933,5975.00
11/02/2004,13:59,1059.50,1059.50,1058.75,1059.25,1678,2089,3767.00
11/02/2004,14:00,1059.25,1060.50,1059.00,1060.25,2978,861,3839.00
11/02/2004,14:01,1060.50,1060.50,1059.25,1059.50,1338,3067,4405.00
11/02/2004,14:02,1059.25,1059.75,1058.50,1058.75,927,3077,4004.00
11/02/2004,14:03,1058.75,1059.25,1057.50,1058.00,1825,4622,6447.00
11/02/2004,14:04,1058.25,1058.75,1058.25,1058.50,1196,712,1908.00
11/02/2004,14:05,1058.50,1059.00,1058.25,1058.25,1021,1406,2427.00
11/02/2004,14:06,1058.25,1058.50,1057.50,1058.00,2173,1857,4030.00
11/02/2004,14:07,1058.00,1058.25,1056.75,1057.25,2503,5018,7521.00
11/02/2004,14:08,1057.00,1058.00,1057.00,1058.00,2198,1337,3535.00
11/02/2004,14:09,1058.00,1058.50,1057.25,1058.00,1987,2398,4385.00
11/02/2004,14:10,1058.00,1059.00,1057.50,1059.00,3303,713,4016.00
11/02/2004,14:11,1058.75,1059.50,1058.75,1058.75,3233,1179,4412.00
11/02/2004,14:12,1058.75,1059.00,1058.50,1059.00,627,583,1210.00
11/02/2004,14:13,1059.00,1059.75,1058.75,1059.25,2256,1258,3514.00
11/02/2004,14:14,1059.25,1060.00,1059.00,1060.00,2806,470,3276.00
11/02/2004,14:15,1059.75,1060.25,1059.50,1059.75,1248,1790,3038.00
11/02/2004,14:16,1059.50,1059.75,1059.25,1059.25,82,1463,1545.00
11/02/2004,14:17,1059.25,1060.00,1059.00,1059.00,1777,2467,4244.00
11/02/2004,14:18,1059.00,1059.50,1058.25,1059.50,2173,1617,3790.00
11/02/2004,14:19,1059.50,1059.50,1058.25,1058.75,1085,2920,4005.00
11/02/2004,14:20,1058.50,1058.75,1057.25,1057.50,807,2241,3048.00
11/02/2004,14:21,1057.25,1058.25,1057.25,1057.25,1481,2326,3807.00
11/02/2004,14:22,1057.25,1057.75,1056.75,1057.25,2119,1487,3606.00
11/02/2004,14:23,1057.25,1057.75,1057.00,1057.50,1765,648,2413.00
11/02/2004,14:24,1057.75,1058.00,1057.00,1057.25,647,960,1607.00
11/02/2004,14:25,1057.25,1057.75,1057.00,1057.00,915,1108,2023.00
11/02/2004,14:26,1057.00,1057.25,1056.25,1056.75,1989,3239,5228.00
11/02/2004,14:27,1056.50,1056.75,1055.25,1055.50,1911,5666,7577.00
11/02/2004,14:28,1055.50,1055.75,1054.50,1054.50,2529,4635,7164.00
11/02/2004,14:29,1054.75,1055.75,1054.50,1055.25,5753,3441,9194.00
11/02/2004,14:30,1055.25,1055.75,1054.75,1055.50,1825,1617,3442.00
11/02/2004,14:31,1055.75,1056.00,1055.25,1055.25,1124,2545,3669.00
11/02/2004,14:32,1055.25,1056.00,1055.00,1055.50,2628,1209,3837.00
11/02/2004,14:33,1055.50,1055.75,1055.00,1055.00,1076,1576,2652.00
11/02/2004,14:34,1055.00,1056.25,1055.00,1056.00,2560,863,3423.00
11/02/2004,14:35,1056.00,1057.00,1056.00,1056.50,4990,1250,6240.00
11/02/2004,14:36,1056.75,1057.00,1056.50,1056.75,844,518,1362.00
11/02/2004,14:37,1056.75,1056.75,1056.25,1056.75,905,1213,2118.00
11/02/2004,14:38,1056.75,1057.00,1056.25,1056.50,327,495,822.00
11/02/2004,14:39,1056.50,1056.75,1056.50,1056.75,375,200,575.00
11/02/2004,14:40,1056.75,1056.75,1055.50,1056.00,494,2870,3364.00
11/02/2004,14:41,1055.75,1056.25,1055.50,1056.00,1044,791,1835.00
11/02/2004,14:42,1056.00,1056.25,1055.75,1056.00,732,300,1032.00
11/02/2004,14:43,1056.00,1056.00,1054.75,1055.25,1181,2427,3608.00
11/02/2004,14:44,1055.25,1055.25,1054.25,1055.00,2493,6351,8844.00
11/02/2004,14:45,1054.75,1055.00,1053.75,1054.00,743,3520,4263.00
11/02/2004,14:46,1054.00,1054.50,1053.00,1053.25,4259,5549,9808.00
11/02/2004,14:47,1053.25,1054.00,1053.25,1053.25,2223,2337,4560.00
11/02/2004,14:48,1053.50,1053.75,1053.25,1053.50,827,527,1354.00
11/02/2004,14:49,1053.50,1054.00,1053.00,1053.50,1419,2075,3494.00
11/02/2004,14:50,1053.75,1054.25,1053.50,1053.75,1980,1177,3157.00
11/02/2004,14:51,1053.75,1055.25,1053.75,1055.25,5345,500,5845.00
11/02/2004,14:52,1055.25,1055.75,1055.00,1055.25,2330,1111,3441.00
11/02/2004,14:53,1055.00,1055.75,1055.00,1055.25,2054,1765,3819.00
11/02/2004,14:54,1055.00,1055.75,1055.00,1055.25,1332,724,2056.00
11/02/2004,14:55,1055.25,1055.50,1055.00,1055.25,744,866,1610.00
11/02/2004,14:56,1055.25,1056.25,1055.25,1056.00,2814,769,3583.00
11/02/2004,14:57,1056.00,1056.25,1055.75,1056.00,931,1114,2045.00
11/02/2004,14:58,1056.00,1056.25,1055.25,1055.25,501,1505,2006.00
11/02/2004,14:59,1055.50,1055.75,1055.25,1055.50,1190,1124,2314.00
11/02/2004,15:00,1055.75,1056.00,1055.25,1055.50,750,1752,2502.00
11/02/2004,15:01,1055.50,1056.50,1055.50,1056.00,3884,3600,7484.00
11/02/2004,15:02,1055.75,1057.00,1055.50,1057.00,4012,1380,5392.00
11/02/2004,15:03,1056.75,1057.00,1056.25,1056.75,2038,1942,3980.00
11/02/2004,15:04,1056.75,1057.00,1056.25,1056.50,460,875,1335.00
11/02/2004,15:05,1056.25,1056.75,1056.25,1056.50,784,323,1107.00
11/02/2004,15:06,1056.50,1056.75,1056.00,1056.25,960,879,1839.00
11/02/2004,15:07,1056.25,1056.50,1055.75,1056.00,1006,1147,2153.00
11/02/2004,15:08,1056.00,1056.25,1055.50,1055.75,737,1066,1803.00
11/02/2004,15:09,1055.75,1056.00,1055.50,1056.00,1429,1322,2751.00
11/02/2004,15:10,1055.75,1056.25,1055.75,1056.25,944,468,1412.00
11/02/2004,15:11,1056.25,1056.25,1056.00,1056.00,473,1117,1590.00
11/02/2004,15:12,1056.00,1056.25,1055.25,1055.50,2125,3491,5616.00
11/02/2004,15:13,1055.50,1056.00,1055.00,1056.00,1560,869,2429.00
11/02/2004,15:14,1055.75,1056.00,1055.50,1055.75,1062,855,1917.00
11/02/2004,15:15,1056.00,1056.25,1055.25,1056.00,2512,2964,5476.00
11/02/2004,15:16,1056.25,1056.25,1055.75,1056.25,61,28,89.00
11/02/2004,15:31,1055.75,1056.25,1055.50,1056.00,369,119,488.00
11/02/2004,15:32,1056.00,1056.00,1055.25,1055.25,104,305,409.00
11/02/2004,15:33,1055.25,1055.25,1054.50,1054.75,46,641,687.00
11/02/2004,15:34,1054.75,1055.00,1054.50,1054.50,32,441,473.00
11/02/2004,15:35,1054.50,1054.75,1054.50,1054.75,280,102,382.00
11/02/2004,15:36,1054.75,1055.00,1054.75,1054.75,145,26,171.00
11/02/2004,15:37,1054.75,1055.00,1054.75,1054.75,7,179,186.00
11/02/2004,15:38,1054.75,1054.75,1054.50,1054.75,158,9,167.00
11/02/2004,15:39,1054.75,1055.00,1054.75,1055.00,96,0,96.00
11/02/2004,15:40,1055.00,1055.25,1055.00,1055.25,14,17,31.00
11/02/2004,15:41,1055.25,1055.25,1055.00,1055.00,125,1,126.00
11/02/2004,15:42,1055.25,1055.25,1055.00,1055.00,4,142,146.00
11/02/2004,15:43,1055.00,1055.00,1054.75,1054.75,0,123,123.00
11/02/2004,15:44,1055.00,1055.00,1054.75,1055.00,10,2,12.00
11/02/2004,15:45,1054.75,1055.00,1054.75,1055.00,1,1,2.00
11/02/2004,15:46,1054.75,1055.00,1054.75,1054.75,14,12,26.00
11/02/2004,15:47,1055.00,1055.00,1055.00,1055.00,5,0,5.00
11/02/2004,15:48,1054.75,1054.75,1054.75,1054.75,0,5,5.00
11/02/2004,15:49,1054.75,1054.75,1054.75,1054.75,0,88,88.00
11/02/2004,15:50,1054.75,1055.00,1054.75,1054.75,98,47,145.00
11/02/2004,15:51,1055.00,1055.25,1055.00,1055.25,173,0,173.00
11/02/2004,15:52,1055.25,1055.25,1055.00,1055.25,38,4,42.00
11/02/2004,15:53,1055.25,1055.25,1055.00,1055.00,5,14,19.00
11/02/2004,15:54,1055.25,1055.25,1055.00,1055.00,4,11,15.00
11/02/2004,15:55,1055.00,1055.25,1055.00,1055.00,1,10,11.00
11/02/2004,15:57,1055.25,1055.25,1055.00,1055.00,1,11,12.00
11/02/2004,15:58,1055.00,1055.25,1055.00,1055.25,4,1,5.00
11/02/2004,15:59,1055.00,1055.00,1055.00,1055.00,0,12,12.00
11/02/2004,16:00,1055.00,1055.25,1055.00,1055.25,65,17,82.00
11/02/2004,17:01,1054.50,1054.50,1054.50,1054.50,0,120,120.00
11/02/2004,17:02,1054.50,1054.50,1054.50,1054.50,0,1,1.00
11/02/2004,17:03,1054.50,1054.50,1054.50,1054.50,0,3,3.00
11/02/2004,17:04,1054.75,1054.75,1054.50,1054.50,2,20,22.00
11/02/2004,17:05,1054.50,1054.50,1054.50,1054.50,0,30,30.00
11/02/2004,17:06,1054.50,1054.50,1054.50,1054.50,0,40,40.00
11/02/2004,17:07,1054.50,1054.50,1054.25,1054.50,16,14,30.00
11/02/2004,17:08,1054.25,1054.25,1054.25,1054.25,0,13,13.00
11/02/2004,17:10,1054.25,1054.25,1054.25,1054.25,0,42,42.00
11/02/2004,17:11,1054.25,1054.25,1054.00,1054.00,2,36,38.00
11/02/2004,17:12,1054.00,1054.25,1054.00,1054.25,17,12,29.00
11/02/2004,17:13,1054.50,1055.25,1054.25,1055.25,198,4,202.00
11/02/2004,17:14,1055.25,1055.50,1055.25,1055.50,150,0,150.00
11/02/2004,17:15,1055.50,1055.50,1055.50,1055.50,36,0,36.00
11/02/2004,17:16,1055.50,1055.50,1055.25,1055.50,33,23,56.00
11/02/2004,17:17,1055.00,1055.00,1055.00,1055.00,0,43,43.00
11/02/2004,17:18,1055.00,1055.00,1054.75,1054.75,0,45,45.00
11/02/2004,17:19,1054.75,1055.00,1054.75,1055.00,32,2,34.00
11/02/2004,17:20,1055.00,1055.00,1054.75,1055.00,16,2,18.00
11/02/2004,17:21,1055.25,1055.25,1055.00,1055.25,36,5,41.00
11/02/2004,17:22,1055.25,1055.25,1055.00,1055.25,2,1,3.00
11/02/2004,17:23,1055.25,1055.25,1055.25,1055.25,6,0,6.00
11/02/2004,17:24,1055.00,1055.00,1055.00,1055.00,0,2,2.00
11/02/2004,17:25,1055.25,1055.25,1055.25,1055.25,17,0,17.00
11/02/2004,17:26,1055.25,1055.25,1055.25,1055.25,33,0,33.00
11/02/2004,17:28,1055.25,1055.25,1055.25,1055.25,2,0,2.00
11/02/2004,17:29,1055.25,1055.25,1055.25,1055.25,2,0,2.00
11/02/2004,17:30,1055.25,1055.25,1055.25,1055.25,4,0,4.00
11/02/2004,17:31,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/02/2004,17:33,1055.25,1055.25,1055.25,1055.25,1,0,1.00
11/02/2004,17:34,1055.25,1055.25,1055.25,1055.25,231,0,231.00
11/02/2004,17:36,1055.25,1055.50,1055.25,1055.50,80,0,80.00
11/02/2004,17:37,1055.50,1055.50,1055.25,1055.50,49,2,51.00
11/02/2004,17:38,1055.75,1055.75,1055.50,1055.75,9,1,10.00
11/02/2004,17:39,1055.75,1055.75,1055.75,1055.75,11,0,11.00
11/02/2004,17:40,1055.75,1055.75,1055.75,1055.75,37,0,37.00
11/02/2004,17:41,1055.75,1055.75,1055.75,1055.75,6,0,6.00
11/02/2004,17:42,1055.75,1056.00,1055.75,1056.00,50,0,50.00
11/02/2004,17:43,1056.00,1056.00,1055.75,1055.75,1,2,3.00
11/02/2004,17:44,1055.75,1055.75,1055.75,1055.75,0,6,6.00
11/02/2004,17:45,1056.00,1056.00,1055.75,1056.00,9,4,13.00
11/02/2004,17:46,1056.00,1056.00,1055.75,1056.00,3,3,6.00
11/02/2004,17:47,1056.00,1056.00,1055.75,1055.75,3,3,6.00
11/02/2004,17:48,1055.75,1056.00,1055.75,1056.00,1,4,5.00
11/02/2004,17:49,1056.00,1056.00,1056.00,1056.00,4,0,4.00
11/02/2004,17:51,1056.00,1056.00,1055.75,1056.00,13,13,26.00
11/02/2004,17:52,1056.00,1056.00,1055.75,1055.75,2,2,4.00
11/02/2004,17:53,1055.75,1055.75,1055.75,1055.75,0,21,21.00
11/02/2004,17:54,1055.75,1055.75,1055.75,1055.75,0,14,14.00
11/02/2004,17:55,1055.50,1055.50,1055.50,1055.50,0,68,68.00
11/02/2004,17:56,1055.50,1055.50,1055.25,1055.25,16,9,25.00
11/02/2004,17:57,1055.25,1055.25,1055.00,1055.25,5,77,82.00
11/02/2004,17:58,1055.25,1055.25,1055.00,1055.00,2,1,3.00
11/02/2004,17:59,1055.25,1055.25,1055.00,1055.00,2,25,27.00
11/02/2004,18:00,1055.00,1055.00,1054.75,1054.75,0,23,23.00
11/02/2004,18:01,1054.75,1055.00,1054.75,1055.00,43,25,68.00
11/02/2004,18:02,1055.00,1055.25,1055.00,1055.25,45,0,45.00
11/02/2004,18:03,1055.25,1055.25,1055.00,1055.00,1,1,2.00
11/02/2004,18:04,1055.25,1055.25,1055.25,1055.25,4,0,4.00
11/02/2004,18:05,1055.25,1055.25,1055.25,1055.25,26,0,26.00
11/02/2004,18:06,1055.25,1055.25,1055.25,1055.25,3,0,3.00
11/02/2004,18:07,1055.50,1055.50,1055.25,1055.25,1,11,12.00
11/02/2004,18:09,1055.50,1055.50,1055.50,1055.50,43,0,43.00
11/02/2004,18:10,1055.75,1056.00,1055.75,1056.00,60,0,60.00
11/02/2004,18:11,1055.75,1055.75,1055.50,1055.50,0,90,90.00
11/02/2004,18:12,1055.75,1055.75,1055.50,1055.50,2,1,3.00
11/02/2004,18:13,1055.50,1055.50,1055.25,1055.25,0,50,50.00
11/02/2004,18:14,1055.25,1055.50,1055.00,1055.50,16,27,43.00
11/02/2004,18:16,1055.50,1055.50,1055.50,1055.50,5,0,5.00
11/02/2004,18:18,1055.50,1055.75,1055.50,1055.50,20,3,23.00
11/02/2004,18:20,1055.50,1055.50,1055.50,1055.50,0,1,1.00
11/02/2004,18:21,1055.50,1055.50,1055.50,1055.50,0,10,10.00
11/02/2004,18:22,1055.25,1055.25,1055.25,1055.25,0,6,6.00
11/02/2004,18:23,1055.25,1055.50,1055.25,1055.25,1,20,21.00
11/02/2004,18:25,1055.50,1055.75,1055.50,1055.50,18,1,19.00
11/02/2004,18:26,1055.50,1055.50,1055.50,1055.50,0,2,2.00
11/02/2004,18:28,1055.25,1055.50,1055.25,1055.50,2,2,4.00
11/02/2004,18:29,1055.50,1055.50,1055.50,1055.50,10,0,10.00
11/02/2004,18:30,1055.50,1055.50,1055.50,1055.50,5,0,5.00
11/02/2004,18:31,1055.25,1055.50,1055.25,1055.50,10,5,15.00
11/02/2004,18:32,1055.50,1055.50,1055.50,1055.50,3,0,3.00
11/02/2004,18:33,1055.50,1055.50,1055.50,1055.50,10,0,10.00
11/02/2004,18:34,1055.50,1055.50,1055.50,1055.50,4,0,4.00
11/02/2004,18:35,1055.50,1055.50,1055.25,1055.25,1,102,103.00
11/02/2004,18:36,1055.00,1055.00,1054.75,1054.75,0,146,146.00
11/02/2004,18:37,1055.00,1055.00,1054.50,1054.75,3,73,76.00
11/02/2004,18:38,1054.75,1054.75,1054.75,1054.75,24,0,24.00
11/02/2004,18:39,1055.00,1055.00,1054.75,1054.75,2,12,14.00
11/02/2004,18:40,1055.00,1055.00,1054.75,1055.00,6,10,16.00
11/02/2004,18:41,1055.00,1055.00,1054.75,1054.75,10,46,56.00
11/02/2004,18:42,1054.75,1055.00,1054.75,1055.00,1,50,51.00
11/02/2004,18:43,1054.75,1054.75,1054.50,1054.75,1,53,54.00
11/02/2004,18:44,1054.50,1054.75,1054.50,1054.75,2,5,7.00
11/02/2004,18:45,1054.75,1054.75,1054.50,1054.50,1,8,9.00
11/02/2004,18:46,1054.50,1054.50,1054.50,1054.50,0,14,14.00
11/02/2004,18:47,1054.50,1054.50,1054.50,1054.50,0,31,31.00
11/02/2004,18:48,1054.50,1054.75,1054.25,1054.50,9,5,14.00
11/02/2004,18:50,1054.75,1054.75,1054.75,1054.75,1,0,1.00
11/02/2004,18:51,1054.75,1054.75,1054.75,1054.75,18,0,18.00
11/02/2004,18:52,1054.75,1054.75,1054.75,1054.75,3,0,3.00
11/02/2004,18:53,1054.75,1054.75,1054.75,1054.75,19,0,19.00
11/02/2004,18:54,1054.75,1054.75,1054.75,1054.75,4,0,4.00
11/02/2004,18:57,1054.50,1054.75,1054.50,1054.75,1,11,12.00
11/02/2004,18:58,1054.75,1054.75,1054.75,1054.75,3,0,3.00
11/02/2004,18:59,1054.50,1054.75,1054.50,1054.50,1,42,43.00
11/02/2004,19:00,1054.50,1054.75,1054.50,1054.50,24,13,37.00
11/02/2004,19:01,1054.50,1055.00,1054.50,1054.75,110,62,172.00
11/02/2004,19:02,1054.75,1054.75,1054.50,1054.50,0,12,12.00
11/02/2004,19:03,1054.50,1054.75,1054.00,1054.00,3,163,166.00
11/02/2004,19:04,1054.00,1054.00,1053.75,1054.00,1,141,142.00
11/02/2004,19:05,1053.75,1054.00,1053.75,1053.75,40,20,60.00
11/02/2004,19:06,1053.75,1054.00,1053.00,1053.00,27,392,419.00
11/02/2004,19:07,1053.00,1053.50,1053.00,1053.25,109,52,161.00
11/02/2004,19:08,1053.25,1053.25,1053.00,1053.00,0,4,4.00
11/02/2004,19:09,1053.25,1053.25,1052.75,1053.00,71,98,169.00
11/02/2004,19:10,1053.00,1053.00,1052.50,1052.75,99,127,226.00
11/02/2004,19:11,1052.75,1052.75,1052.50,1052.75,81,9,90.00
11/02/2004,19:12,1052.75,1052.75,1052.75,1052.75,11,0,11.00
11/02/2004,19:13,1053.00,1053.00,1053.00,1053.00,97,0,97.00
11/02/2004,19:14,1053.25,1053.25,1053.25,1053.25,56,0,56.00
11/02/2004,19:15,1053.25,1053.50,1053.00,1053.25,87,38,125.00
11/02/2004,19:16,1053.25,1053.25,1053.25,1053.25,143,0,143.00
11/02/2004,19:17,1053.25,1053.25,1053.25,1053.25,4,0,4.00
11/02/2004,19:18,1053.25,1053.50,1053.25,1053.50,57,0,57.00
11/02/2004,19:19,1053.50,1053.50,1053.50,1053.50,124,0,124.00
11/02/2004,19:20,1053.50,1053.50,1053.50,1053.50,72,0,72.00
11/02/2004,19:21,1053.50,1053.75,1053.50,1053.50,42,22,64.00
11/02/2004,19:22,1053.50,1053.75,1053.50,1053.75,20,45,65.00
11/02/2004,19:23,1053.75,1054.25,1053.75,1054.25,122,15,137.00
11/02/2004,19:24,1054.25,1055.50,1054.25,1055.00,622,221,843.00
11/02/2004,19:25,1055.25,1055.50,1055.00,1055.50,122,4,126.00
11/02/2004,19:26,1055.25,1055.50,1055.25,1055.25,7,56,63.00
11/02/2004,19:27,1055.25,1055.25,1054.25,1054.25,0,148,148.00
11/02/2004,19:28,1054.25,1054.50,1054.25,1054.50,1,1,2.00
11/02/2004,19:29,1054.50,1054.75,1054.50,1054.75,54,0,54.00
11/02/2004,19:30,1054.75,1054.75,1054.75,1054.75,1,0,1.00
11/02/2004,19:31,1054.75,1054.75,1054.75,1054.75,1,0,1.00
11/02/2004,19:32,1054.50,1054.75,1054.50,1054.50,2,78,80.00
11/02/2004,19:33,1054.75,1054.75,1054.50,1054.75,11,1,12.00
11/02/2004,19:34,1054.50,1054.75,1054.00,1054.00,1,148,149.00
11/02/2004,19:35,1054.00,1054.25,1053.75,1054.25,93,47,140.00
11/02/2004,19:36,1054.25,1054.25,1054.00,1054.00,2,63,65.00
11/02/2004,19:37,1054.25,1054.25,1054.00,1054.25,5,80,85.00
11/02/2004,19:38,1054.00,1054.00,1054.00,1054.00,0,2,2.00
11/02/2004,19:39,1054.25,1054.25,1054.25,1054.25,17,0,17.00
11/02/2004,19:40,1054.25,1054.50,1054.25,1054.50,48,55,103.00
11/02/2004,19:41,1054.50,1054.50,1054.25,1054.25,4,78,82.00
11/02/2004,19:42,1054.25,1054.25,1054.00,1054.00,6,38,44.00
11/02/2004,19:43,1054.00,1054.00,1054.00,1054.00,0,10,10.00
11/02/2004,19:44,1054.00,1055.00,1054.00,1055.00,573,57,630.00
11/02/2004,19:45,1055.00,1055.00,1054.75,1054.75,117,10,127.00
11/02/2004,19:46,1055.00,1055.25,1055.00,1055.25,146,0,146.00
11/02/2004,19:47,1055.25,1055.50,1055.00,1055.50,46,21,67.00
11/02/2004,19:48,1055.50,1056.50,1055.25,1056.25,676,151,827.00
11/02/2004,19:49,1056.25,1056.25,1056.00,1056.25,374,13,387.00
11/02/2004,19:50,1056.25,1056.50,1056.25,1056.25,117,63,180.00
11/02/2004,19:51,1056.25,1056.50,1056.25,1056.50,101,51,152.00
11/02/2004,19:52,1056.50,1056.75,1056.25,1056.25,93,52,145.00
11/02/2004,19:53,1056.25,1056.25,1056.00,1056.00,0,52,52.00
11/02/2004,19:54,1056.00,1056.25,1056.00,1056.25,6,4,10.00
11/02/2004,19:55,1056.00,1056.50,1056.00,1056.50,78,1,79.00
11/02/2004,19:56,1056.25,1057.00,1056.25,1057.00,366,3,369.00
11/02/2004,19:57,1057.00,1057.00,1056.50,1056.75,114,63,177.00
11/02/2004,19:58,1056.75,1056.75,1056.75,1056.75,53,0,53.00
11/02/2004,19:59,1056.75,1056.75,1056.50,1056.75,91,2,93.00
11/02/2004,20:00,1057.00,1057.50,1056.75,1057.50,362,11,373.00
11/02/2004,20:01,1057.50,1057.50,1057.00,1057.25,135,30,165.00
11/02/2004,20:02,1057.25,1057.50,1057.25,1057.50,459,103,562.00
11/02/2004,20:03,1057.50,1057.50,1057.25,1057.25,5,91,96.00
11/02/2004,20:04,1057.25,1057.25,1057.00,1057.25,35,22,57.00
11/02/2004,20:05,1057.25,1057.50,1057.25,1057.25,62,27,89.00
11/02/2004,20:06,1057.25,1057.50,1057.00,1057.25,20,45,65.00
11/02/2004,20:07,1057.50,1057.75,1057.50,1057.75,66,0,66.00
11/02/2004,20:08,1057.75,1058.00,1057.75,1057.75,224,6,230.00
11/02/2004,20:09,1058.00,1058.25,1058.00,1058.00,108,40,148.00
11/02/2004,20:10,1057.75,1058.25,1057.75,1058.00,132,71,203.00
11/02/2004,20:11,1058.25,1058.25,1057.75,1058.00,24,51,75.00
11/02/2004,20:12,1058.00,1058.00,1057.50,1057.50,7,59,66.00
11/02/2004,20:13,1057.50,1058.00,1057.50,1057.75,40,6,46.00
11/02/2004,20:14,1057.75,1057.75,1057.50,1057.50,1,20,21.00
11/02/2004,20:15,1057.50,1057.75,1057.50,1057.50,49,104,153.00
11/02/2004,20:16,1057.50,1057.50,1057.25,1057.50,34,86,120.00
11/02/2004,20:17,1057.75,1058.00,1057.75,1057.75,39,1,40.00
11/02/2004,20:18,1057.75,1058.00,1057.75,1058.00,75,28,103.00
11/02/2004,20:19,1058.25,1058.50,1058.00,1058.50,312,31,343.00
11/02/2004,20:20,1058.50,1058.75,1058.25,1058.50,80,96,176.00
11/02/2004,20:21,1058.25,1058.50,1058.25,1058.50,5,5,10.00
11/02/2004,20:22,1058.50,1058.50,1058.25,1058.25,5,70,75.00
11/02/2004,20:23,1058.25,1058.50,1058.25,1058.25,52,14,66.00
11/02/2004,20:24,1058.25,1058.50,1058.25,1058.25,3,63,66.00
11/02/2004,20:25,1058.25,1058.50,1058.25,1058.50,10,2,12.00
11/02/2004,20:26,1058.50,1058.50,1058.25,1058.50,6,20,26.00
11/02/2004,20:27,1058.50,1058.50,1058.50,1058.50,22,0,22.00
11/02/2004,20:28,1058.50,1059.25,1058.50,1059.00,246,128,374.00
11/02/2004,20:29,1059.00,1059.00,1059.00,1059.00,0,21,21.00
11/02/2004,20:30,1059.00,1059.00,1058.75,1058.75,1,33,34.00
11/02/2004,20:31,1059.00,1059.25,1059.00,1059.25,120,0,120.00
11/02/2004,20:32,1059.25,1059.50,1059.25,1059.50,119,21,140.00
11/02/2004,20:33,1059.25,1059.25,1059.00,1059.00,0,286,286.00
11/02/2004,20:34,1059.00,1059.25,1058.75,1059.00,15,37,52.00
11/02/2004,20:35,1059.00,1059.25,1058.75,1059.00,126,145,271.00
11/02/2004,20:36,1059.00,1059.00,1058.75,1059.00,1,14,15.00
11/02/2004,20:37,1059.00,1059.25,1059.00,1059.25,168,1,169.00
11/02/2004,20:38,1059.00,1059.00,1058.75,1059.00,99,77,176.00
11/02/2004,20:39,1059.00,1059.25,1059.00,1059.00,85,44,129.00
11/02/2004,20:40,1059.25,1059.25,1059.25,1059.25,12,0,12.00
11/02/2004,20:41,1059.25,1059.50,1059.25,1059.25,55,6,61.00
11/02/2004,20:42,1059.50,1059.75,1059.50,1059.75,73,0,73.00
11/02/2004,20:43,1059.75,1060.25,1059.75,1060.25,191,0,191.00
11/02/2004,20:44,1060.25,1061.00,1060.00,1060.75,688,213,901.00
11/02/2004,20:45,1060.75,1060.75,1060.25,1060.50,281,141,422.00
11/02/2004,20:46,1060.25,1060.75,1060.25,1060.50,40,11,51.00
11/02/2004,20:47,1060.50,1061.50,1060.50,1061.25,460,139,599.00
11/02/2004,20:48,1061.25,1061.50,1060.75,1061.00,78,443,521.00
11/02/2004,20:49,1061.00,1061.00,1060.75,1061.00,288,81,369.00
11/02/2004,20:50,1060.75,1061.00,1060.75,1060.75,25,132,157.00
11/02/2004,20:51,1061.00,1061.50,1060.75,1061.25,91,6,97.00
11/02/2004,20:52,1061.25,1061.50,1061.00,1061.25,46,51,97.00
11/02/2004,20:53,1061.25,1061.25,1061.25,1061.25,0,126,126.00
11/02/2004,20:54,1061.25,1061.75,1061.25,1061.75,255,7,262.00
11/02/2004,20:55,1061.75,1062.25,1061.50,1061.75,425,289,714.00
11/02/2004,20:56,1061.75,1062.00,1060.75,1061.25,156,357,513.00
11/02/2004,20:57,1061.25,1061.75,1061.25,1061.50,227,44,271.00
11/02/2004,20:58,1061.50,1061.75,1061.50,1061.50,10,87,97.00
11/02/2004,20:59,1061.25,1061.50,1061.25,1061.50,168,221,389.00
11/02/2004,21:00,1061.50,1062.50,1061.50,1062.00,411,372,783.00
11/02/2004,21:01,1062.00,1062.25,1062.00,1062.00,1,87,88.00
11/02/2004,21:02,1062.00,1062.00,1061.75,1061.75,12,82,94.00
11/02/2004,21:03,1061.75,1062.00,1061.50,1061.75,168,59,227.00
11/02/2004,21:04,1061.75,1061.75,1061.00,1061.25,133,483,616.00
11/02/2004,21:05,1061.50,1061.75,1061.25,1061.50,131,113,244.00
11/02/2004,21:06,1061.50,1061.75,1061.50,1061.50,5,72,77.00
11/02/2004,21:07,1061.50,1061.50,1061.25,1061.25,7,88,95.00
11/02/2004,21:08,1061.25,1061.75,1061.00,1061.75,65,57,122.00
11/02/2004,21:09,1061.50,1061.50,1061.50,1061.50,0,21,21.00
11/02/2004,21:10,1061.25,1061.25,1061.00,1061.00,14,102,116.00
11/02/2004,21:11,1061.25,1061.50,1061.25,1061.50,308,17,325.00
11/02/2004,21:12,1061.25,1061.50,1061.25,1061.50,6,2,8.00
11/02/2004,21:13,1061.50,1061.75,1061.50,1061.75,211,0,211.00
11/02/2004,21:14,1061.75,1061.75,1061.50,1061.75,50,3,53.00
11/02/2004,21:15,1061.75,1062.00,1061.75,1062.00,69,0,69.00
11/02/2004,21:16,1061.75,1062.25,1061.75,1062.25,56,14,70.00
11/02/2004,21:17,1062.00,1062.25,1062.00,1062.00,1,61,62.00
11/02/2004,21:18,1062.00,1062.00,1062.00,1062.00,0,10,10.00
11/02/2004,21:19,1062.25,1062.50,1062.00,1062.25,159,97,256.00
11/02/2004,21:20,1062.25,1062.25,1062.00,1062.00,0,5,5.00
11/02/2004,21:21,1062.00,1062.25,1062.00,1062.00,4,64,68.00
11/02/2004,21:22,1062.00,1062.00,1061.75,1062.00,49,81,130.00
11/02/2004,21:23,1062.00,1062.75,1062.00,1062.75,903,3,906.00
11/02/2004,21:24,1062.75,1062.75,1062.25,1062.25,4,114,118.00
11/02/2004,21:25,1062.25,1062.50,1062.25,1062.50,121,84,205.00
11/02/2004,21:26,1062.25,1062.50,1062.25,1062.25,54,143,197.00
11/02/2004,21:27,1062.50,1062.50,1062.50,1062.50,52,0,52.00
11/02/2004,21:28,1062.50,1063.00,1062.50,1062.50,43,46,89.00
11/02/2004,21:29,1062.75,1063.00,1062.50,1062.75,272,113,385.00
11/02/2004,21:30,1063.00,1063.50,1063.00,1063.25,424,71,495.00
11/02/2004,21:31,1063.25,1063.50,1063.25,1063.50,29,219,248.00
11/02/2004,21:32,1063.25,1063.50,1063.25,1063.25,4,107,111.00
11/02/2004,21:33,1063.25,1063.50,1063.25,1063.25,23,133,156.00
11/02/2004,21:34,1063.50,1063.75,1063.50,1063.50,70,52,122.00
11/02/2004,21:35,1063.50,1063.50,1063.00,1063.00,72,174,246.00
11/02/2004,21:36,1063.00,1063.50,1063.00,1063.25,43,66,109.00
11/02/2004,21:37,1063.25,1063.50,1063.25,1063.50,1,12,13.00
11/02/2004,21:38,1063.50,1064.00,1063.50,1064.00,260,16,276.00
11/02/2004,21:39,1064.00,1064.50,1063.75,1064.00,205,262,467.00
11/02/2004,21:40,1064.00,1064.00,1063.50,1063.50,44,267,311.00
11/02/2004,21:41,1063.50,1063.75,1063.50,1063.75,46,69,115.00
11/02/2004,21:42,1063.75,1063.75,1063.50,1063.50,5,101,106.00
11/02/2004,21:43,1063.25,1063.50,1063.25,1063.50,8,20,28.00
11/02/2004,21:44,1063.50,1063.50,1063.25,1063.25,5,8,13.00
11/02/2004,21:45,1063.50,1063.50,1063.25,1063.25,10,136,146.00
11/02/2004,21:46,1063.25,1063.25,1062.75,1062.75,11,229,240.00
11/02/2004,21:47,1062.75,1063.00,1062.75,1062.75,7,12,19.00
11/02/2004,21:48,1062.75,1063.00,1062.75,1063.00,49,10,59.00
11/02/2004,21:49,1063.25,1063.25,1063.00,1063.00,20,106,126.00
11/02/2004,21:50,1063.25,1063.25,1062.00,1062.25,32,432,464.00
11/02/2004,21:51,1062.00,1062.25,1061.50,1062.00,124,291,415.00
11/02/2004,21:52,1062.25,1062.25,1062.00,1062.00,111,115,226.00
11/02/2004,21:53,1062.00,1062.25,1062.00,1062.25,6,50,56.00
11/02/2004,21:54,1062.25,1063.00,1062.25,1062.75,249,21,270.00
11/02/2004,21:55,1063.00,1063.25,1062.75,1062.75,161,88,249.00
11/02/2004,21:56,1063.00,1063.00,1062.75,1063.00,95,3,98.00
11/02/2004,21:57,1063.00,1063.00,1062.25,1062.75,69,176,245.00
11/02/2004,21:58,1062.75,1062.75,1062.50,1062.75,14,40,54.00
11/02/2004,21:59,1062.75,1063.25,1062.50,1063.00,60,17,77.00
11/02/2004,22:00,1063.25,1063.50,1063.00,1063.00,53,80,133.00
11/02/2004,22:01,1063.00,1063.00,1062.75,1062.75,0,65,65.00
11/02/2004,22:02,1063.00,1063.00,1062.75,1062.75,19,11,30.00
11/02/2004,22:03,1062.75,1063.25,1062.25,1062.50,48,211,259.00
11/02/2004,22:04,1062.25,1062.50,1062.00,1062.00,36,134,170.00
11/02/2004,22:05,1062.25,1062.25,1061.50,1061.75,122,294,416.00
11/02/2004,22:06,1061.75,1062.50,1061.50,1062.25,110,41,151.00
11/02/2004,22:07,1062.25,1062.50,1062.25,1062.50,46,0,46.00
11/02/2004,22:08,1062.50,1063.00,1062.50,1062.75,115,52,167.00
11/02/2004,22:09,1063.00,1063.00,1062.75,1062.75,5,45,50.00
11/02/2004,22:10,1062.50,1062.75,1062.50,1062.75,20,4,24.00
11/02/2004,22:11,1062.50,1062.75,1062.25,1062.50,23,8,31.00
11/02/2004,22:12,1062.25,1062.25,1062.25,1062.25,0,3,3.00
11/02/2004,22:13,1062.25,1062.25,1062.25,1062.25,0,8,8.00
11/02/2004,22:14,1062.50,1062.50,1062.00,1062.00,4,44,48.00
11/02/2004,22:15,1062.00,1062.25,1062.00,1062.00,2,33,35.00
11/02/2004,22:16,1062.00,1062.00,1061.75,1062.00,102,49,151.00
11/02/2004,22:17,1062.00,1062.25,1061.75,1061.75,3,121,124.00
11/02/2004,22:18,1061.75,1062.00,1061.75,1062.00,1,2,3.00
11/02/2004,22:19,1061.75,1061.75,1061.50,1061.50,1,53,54.00
11/02/2004,22:20,1061.50,1061.50,1061.25,1061.50,23,109,132.00
11/02/2004,22:21,1061.75,1062.25,1061.75,1062.00,94,28,122.00
11/02/2004,22:22,1062.00,1062.25,1062.00,1062.25,8,2,10.00
11/02/2004,22:23,1062.00,1062.25,1062.00,1062.25,126,10,136.00
11/02/2004,22:24,1062.50,1062.50,1062.25,1062.25,2,68,70.00
11/02/2004,22:25,1062.25,1062.50,1062.00,1062.50,116,22,138.00
11/02/2004,22:26,1062.50,1063.00,1062.50,1062.75,280,31,311.00
11/02/2004,22:27,1062.75,1062.75,1062.25,1062.25,0,123,123.00
11/02/2004,22:28,1062.25,1062.25,1062.25,1062.25,0,29,29.00
11/02/2004,22:29,1062.50,1062.50,1062.25,1062.50,3,63,66.00
11/02/2004,22:30,1062.50,1062.75,1062.50,1062.75,116,0,116.00
11/02/2004,22:31,1062.75,1062.75,1062.75,1062.75,1,0,1.00
11/02/2004,22:32,1062.75,1063.00,1062.75,1063.00,45,0,45.00
11/02/2004,22:33,1062.75,1063.00,1062.75,1063.00,143,12,155.00
11/02/2004,22:34,1063.00,1063.50,1063.00,1063.50,402,5,407.00
11/02/2004,22:35,1063.50,1063.75,1063.50,1063.50,149,78,227.00
11/02/2004,22:36,1063.50,1064.00,1063.50,1064.00,328,29,357.00
11/02/2004,22:37,1064.00,1064.50,1064.00,1064.00,267,24,291.00
11/02/2004,22:38,1064.00,1064.25,1064.00,1064.25,90,16,106.00
11/02/2004,22:39,1064.00,1064.00,1064.00,1064.00,0,71,71.00
11/02/2004,22:40,1064.00,1064.75,1063.75,1064.50,161,227,388.00
11/02/2004,22:41,1064.50,1064.50,1064.25,1064.50,63,88,151.00
11/02/2004,22:42,1064.75,1065.00,1064.50,1064.50,329,71,400.00
11/02/2004,22:43,1064.50,1064.50,1064.00,1064.25,21,164,185.00
11/02/2004,22:44,1064.25,1064.25,1063.50,1064.00,103,292,395.00
11/02/2004,22:45,1064.00,1064.00,1063.50,1063.50,35,86,121.00
11/02/2004,22:46,1063.50,1064.00,1063.50,1063.75,84,3,87.00
11/02/2004,22:47,1064.00,1064.00,1063.75,1063.75,75,33,108.00
11/02/2004,22:48,1064.00,1064.25,1064.00,1064.25,32,0,32.00
11/02/2004,22:49,1064.25,1064.50,1064.00,1064.50,115,6,121.00
11/02/2004,22:50,1064.50,1064.50,1064.25,1064.25,5,43,48.00
11/02/2004,22:51,1064.00,1064.00,1063.75,1063.75,71,61,132.00
11/02/2004,22:52,1063.75,1064.00,1063.75,1064.00,118,1,119.00
11/02/2004,22:53,1064.00,1064.50,1064.00,1064.25,137,1,138.00
11/02/2004,22:54,1064.25,1064.50,1064.25,1064.25,11,95,106.00
11/02/2004,22:55,1064.25,1064.75,1064.25,1064.50,124,19,143.00
11/02/2004,22:56,1064.75,1064.75,1064.50,1064.50,176,65,241.00
11/02/2004,22:57,1064.50,1064.75,1064.50,1064.75,1,40,41.00
11/02/2004,22:58,1064.50,1064.50,1064.25,1064.25,0,41,41.00
11/02/2004,22:59,1064.50,1064.75,1064.25,1064.75,37,1,38.00
11/02/2004,23:00,1064.75,1065.00,1064.25,1064.25,37,111,148.00
11/02/2004,23:01,1064.25,1064.50,1064.00,1064.50,126,6,132.00
11/02/2004,23:02,1064.25,1064.50,1064.25,1064.25,1,120,121.00
11/02/2004,23:03,1064.25,1064.25,1064.00,1064.25,2,20,22.00
11/02/2004,23:04,1064.00,1064.00,1063.50,1063.75,38,241,279.00
11/02/2004,23:05,1064.00,1064.00,1063.50,1063.50,20,177,197.00
11/02/2004,23:06,1063.50,1063.50,1062.75,1063.00,31,346,377.00
11/02/2004,23:07,1063.00,1063.00,1062.50,1063.00,263,141,404.00
11/02/2004,23:08,1063.00,1063.00,1062.75,1062.75,86,27,113.00
11/02/2004,23:09,1062.75,1062.75,1062.25,1062.25,11,428,439.00
11/02/2004,23:10,1062.50,1062.75,1062.25,1062.75,176,214,390.00
11/02/2004,23:11,1062.75,1063.00,1062.75,1063.00,117,11,128.00
11/02/2004,23:12,1063.00,1063.00,1062.50,1062.75,117,102,219.00
11/02/2004,23:13,1062.50,1062.75,1062.50,1062.50,6,73,79.00
11/02/2004,23:14,1062.75,1063.75,1062.75,1063.75,446,0,446.00
11/02/2004,23:15,1063.75,1064.75,1063.75,1064.50,424,99,523.00
11/02/2004,23:16,1064.50,1064.50,1064.25,1064.25,0,50,50.00
11/02/2004,23:17,1064.25,1064.25,1064.25,1064.25,0,51,51.00
11/02/2004,23:18,1064.25,1064.25,1062.25,1062.75,32,487,519.00
11/02/2004,23:19,1062.75,1063.25,1062.75,1063.00,177,44,221.00
11/02/2004,23:20,1062.75,1062.75,1062.50,1062.75,44,114,158.00
11/02/2004,23:21,1063.00,1063.25,1063.00,1063.00,44,26,70.00
11/02/2004,23:22,1063.00,1063.50,1062.75,1063.25,286,143,429.00
11/02/2004,23:23,1063.25,1063.50,1063.25,1063.25,12,144,156.00
11/02/2004,23:24,1063.50,1063.75,1063.50,1063.50,27,33,60.00
11/02/2004,23:25,1063.25,1063.50,1063.25,1063.50,161,5,166.00
11/02/2004,23:26,1063.50,1063.75,1063.50,1063.50,29,8,37.00
11/02/2004,23:27,1063.50,1064.00,1063.50,1064.00,178,154,332.00
11/02/2004,23:28,1064.00,1064.00,1063.50,1063.50,2,58,60.00
11/02/2004,23:29,1063.50,1064.50,1063.50,1064.50,79,39,118.00
11/02/2004,23:30,1064.50,1064.75,1064.25,1064.75,388,117,505.00
11/02/2004,23:31,1064.50,1064.50,1064.25,1064.25,0,74,74.00
11/02/2004,23:32,1064.50,1064.50,1063.75,1064.00,14,65,79.00
11/02/2004,23:33,1063.75,1064.00,1063.75,1064.00,24,43,67.00
11/02/2004,23:34,1064.00,1064.25,1064.00,1064.25,38,2,40.00
11/02/2004,23:35,1064.25,1064.50,1064.25,1064.25,3,1,4.00
11/02/2004,23:36,1064.25,1064.75,1064.00,1064.25,156,240,396.00
11/02/2004,23:37,1064.50,1064.75,1064.50,1064.50,84,119,203.00
11/02/2004,23:38,1064.50,1064.50,1064.25,1064.25,0,107,107.00
11/02/2004,23:39,1064.25,1064.75,1064.25,1064.50,72,91,163.00
11/02/2004,23:40,1064.50,1065.25,1064.50,1064.75,190,371,561.00
11/02/2004,23:41,1064.75,1065.75,1064.50,1065.75,716,32,748.00
11/02/2004,23:42,1065.75,1067.75,1065.50,1066.50,1244,308,1552.00
11/02/2004,23:43,1066.25,1066.75,1066.00,1066.75,129,251,380.00
11/02/2004,23:44,1066.75,1067.50,1066.75,1066.75,454,397,851.00
11/02/2004,23:45,1066.75,1067.25,1066.50,1067.00,168,172,340.00
11/02/2004,23:46,1067.00,1067.50,1067.00,1067.25,132,173,305.00
11/02/2004,23:47,1067.50,1068.25,1067.50,1067.75,752,111,863.00
11/02/2004,23:48,1067.75,1068.25,1067.75,1068.25,184,226,410.00
11/02/2004,23:49,1068.25,1068.50,1067.75,1068.00,402,419,821.00
11/02/2004,23:50,1068.00,1068.00,1067.50,1067.75,157,176,333.00
11/02/2004,23:51,1067.75,1067.75,1067.50,1067.50,121,110,231.00
11/02/2004,23:52,1067.75,1070.00,1067.75,1070.00,859,137,996.00
11/02/2004,23:53,1070.00,1070.00,1068.75,1068.75,52,276,328.00
11/02/2004,23:54,1068.75,1069.00,1067.50,1067.75,60,666,726.00
11/02/2004,23:55,1067.50,1067.75,1067.00,1067.25,115,299,414.00
11/02/2004,23:56,1067.25,1067.75,1067.25,1067.50,106,20,126.00
11/02/2004,23:57,1067.25,1067.50,1067.00,1067.50,254,269,523.00
11/02/2004,23:58,1067.50,1068.00,1067.25,1068.00,125,55,180.00
11/02/2004,23:59,1068.00,1068.75,1068.00,1068.50,301,58,359.00
11/03/2004,00:00,1068.75,1070.25,1068.50,1070.25,1155,216,1371.00
11/03/2004,00:01,1070.00,1072.00,1070.00,1071.25,1011,390,1401.00
11/03/2004,00:02,1071.25,1071.75,1071.00,1071.50,381,174,555.00
11/03/2004,00:03,1071.50,1071.50,1070.75,1070.75,115,173,288.00
11/03/2004,00:04,1071.00,1071.75,1070.75,1071.75,398,133,531.00
11/03/2004,00:05,1072.00,1072.50,1071.00,1071.00,547,438,985.00
11/03/2004,00:06,1071.00,1071.25,1070.75,1071.00,120,307,427.00
11/03/2004,00:07,1071.25,1071.25,1070.75,1070.75,79,88,167.00
11/03/2004,00:08,1070.75,1070.75,1070.50,1070.75,250,297,547.00
11/03/2004,00:09,1070.75,1070.75,1069.50,1070.00,174,563,737.00
11/03/2004,00:10,1069.75,1071.00,1069.75,1070.75,315,16,331.00
11/03/2004,00:11,1071.00,1071.00,1070.50,1070.75,40,84,124.00
11/03/2004,00:12,1070.50,1070.75,1070.50,1070.50,42,58,100.00
11/03/2004,00:13,1070.25,1070.75,1070.25,1070.50,30,13,43.00
11/03/2004,00:14,1070.50,1070.75,1070.50,1070.75,59,0,59.00
11/03/2004,00:15,1070.75,1071.50,1070.75,1071.00,107,49,156.00
11/03/2004,00:16,1071.00,1071.50,1071.00,1071.25,76,64,140.00
11/03/2004,00:17,1071.50,1072.25,1071.25,1072.00,245,42,287.00
11/03/2004,00:18,1072.00,1072.75,1071.75,1071.75,256,206,462.00
11/03/2004,00:19,1071.75,1071.75,1070.75,1070.75,45,387,432.00
11/03/2004,00:20,1070.75,1071.00,1070.25,1070.50,134,167,301.00
11/03/2004,00:21,1070.50,1070.50,1070.00,1070.25,198,149,347.00
11/03/2004,00:22,1070.50,1070.50,1070.00,1070.25,12,69,81.00
11/03/2004,00:23,1070.50,1070.50,1069.75,1070.00,46,149,195.00
11/03/2004,00:24,1070.25,1070.75,1070.00,1070.00,130,151,281.00
11/03/2004,00:25,1070.00,1070.25,1070.00,1070.00,9,54,63.00
11/03/2004,00:26,1069.75,1070.00,1069.50,1069.75,74,129,203.00
11/03/2004,00:27,1070.00,1070.00,1069.75,1070.00,62,1,63.00
11/03/2004,00:28,1070.25,1070.25,1069.75,1070.00,125,24,149.00
11/03/2004,00:29,1070.25,1070.25,1069.75,1069.75,20,31,51.00
11/03/2004,00:30,1070.00,1070.00,1069.75,1069.75,72,189,261.00
11/03/2004,00:31,1069.50,1070.00,1069.50,1069.75,60,43,103.00
11/03/2004,00:32,1070.00,1070.25,1069.50,1069.50,198,148,346.00
11/03/2004,00:33,1069.75,1070.25,1069.75,1070.00,58,2,60.00
11/03/2004,00:34,1070.00,1070.25,1069.25,1069.50,23,219,242.00
11/03/2004,00:35,1069.50,1069.75,1069.25,1069.50,88,31,119.00
11/03/2004,00:36,1069.50,1069.75,1069.00,1069.25,37,434,471.00
11/03/2004,00:37,1069.25,1069.25,1069.25,1069.25,0,72,72.00
11/03/2004,00:38,1069.25,1069.25,1069.25,1069.25,0,25,25.00
11/03/2004,00:39,1069.25,1069.25,1069.25,1069.25,0,122,122.00
11/03/2004,00:40,1069.50,1069.50,1069.25,1069.50,48,105,153.00
11/03/2004,00:41,1069.50,1069.75,1069.50,1069.75,254,2,256.00
11/03/2004,00:42,1069.75,1070.00,1069.75,1069.75,31,24,55.00
11/03/2004,00:43,1069.75,1070.00,1069.75,1070.00,11,16,27.00
11/03/2004,00:44,1070.00,1070.00,1069.75,1069.75,2,76,78.00
11/03/2004,00:45,1070.00,1070.00,1069.75,1070.00,4,32,36.00
11/03/2004,00:46,1069.75,1070.00,1069.50,1069.50,8,246,254.00
11/03/2004,00:47,1069.75,1069.75,1069.00,1069.75,123,126,249.00
11/03/2004,00:48,1069.50,1070.00,1069.50,1069.75,68,18,86.00
11/03/2004,00:49,1069.75,1069.75,1069.25,1069.50,8,156,164.00
11/03/2004,00:50,1069.25,1069.50,1068.75,1068.75,37,161,198.00
11/03/2004,00:51,1069.00,1069.00,1068.00,1068.25,92,343,435.00
11/03/2004,00:52,1068.25,1068.50,1068.00,1068.25,73,32,105.00
11/03/2004,00:53,1068.00,1068.25,1067.25,1067.50,4,243,247.00
11/03/2004,00:54,1067.25,1067.50,1067.00,1067.50,110,207,317.00
11/03/2004,00:55,1067.25,1068.00,1067.25,1067.75,63,56,119.00
11/03/2004,00:56,1068.00,1068.00,1067.75,1068.00,64,10,74.00
11/03/2004,00:57,1068.00,1068.00,1067.50,1067.75,74,45,119.00
11/03/2004,00:58,1067.50,1068.00,1067.50,1067.75,24,60,84.00
11/03/2004,00:59,1067.75,1068.50,1067.75,1068.25,91,114,205.00
11/03/2004,01:00,1068.25,1068.75,1068.25,1068.50,56,46,102.00
11/03/2004,01:01,1068.50,1069.00,1068.50,1068.75,163,135,298.00
11/03/2004,01:02,1069.00,1069.25,1068.75,1069.25,111,34,145.00
11/03/2004,01:03,1069.00,1069.00,1068.25,1068.25,10,159,169.00
11/03/2004,01:04,1068.75,1068.75,1068.50,1068.75,8,7,15.00
11/03/2004,01:05,1068.75,1069.00,1068.25,1068.50,45,60,105.00
11/03/2004,01:06,1068.25,1068.25,1067.75,1067.75,0,69,69.00
11/03/2004,01:07,1067.75,1068.00,1067.00,1067.25,248,245,493.00
11/03/2004,01:08,1067.00,1067.00,1066.50,1066.75,45,302,347.00
11/03/2004,01:09,1066.75,1067.00,1066.50,1066.50,7,32,39.00
11/03/2004,01:10,1066.50,1066.50,1066.00,1066.00,52,154,206.00
11/03/2004,01:11,1066.00,1067.00,1066.00,1067.00,91,10,101.00
11/03/2004,01:12,1067.00,1067.50,1067.00,1067.25,148,88,236.00
11/03/2004,01:13,1067.25,1067.25,1066.75,1066.75,24,99,123.00
11/03/2004,01:14,1067.00,1067.50,1067.00,1067.50,35,33,68.00
11/03/2004,01:15,1067.50,1067.75,1067.50,1067.75,94,0,94.00
11/03/2004,01:16,1067.75,1067.75,1067.25,1067.50,14,134,148.00
11/03/2004,01:17,1067.75,1068.75,1067.75,1068.50,137,104,241.00
11/03/2004,01:18,1068.50,1068.50,1068.00,1068.25,13,28,41.00
11/03/2004,01:19,1068.00,1068.00,1067.50,1067.75,7,30,37.00
11/03/2004,01:20,1067.75,1068.00,1067.75,1067.75,16,1,17.00
11/03/2004,01:21,1068.00,1068.00,1067.75,1067.75,10,2,12.00
11/03/2004,01:22,1068.00,1068.50,1068.00,1068.25,130,102,232.00
11/03/2004,01:23,1068.00,1068.50,1068.00,1068.50,119,6,125.00
11/03/2004,01:24,1068.25,1068.50,1068.00,1068.25,18,107,125.00
11/03/2004,01:25,1068.00,1068.00,1067.75,1067.75,0,112,112.00
11/03/2004,01:26,1067.75,1067.75,1067.75,1067.75,0,15,15.00
11/03/2004,01:27,1067.75,1068.00,1067.50,1068.00,91,31,122.00
11/03/2004,01:28,1068.00,1068.00,1068.00,1068.00,38,0,38.00
11/03/2004,01:29,1068.00,1068.00,1066.50,1066.50,70,303,373.00
11/03/2004,01:30,1066.50,1067.50,1066.25,1067.00,184,70,254.00
11/03/2004,01:31,1067.00,1068.75,1066.75,1068.25,355,77,432.00
11/03/2004,01:32,1068.25,1068.50,1067.75,1067.75,121,189,310.00
11/03/2004,01:33,1067.75,1068.00,1067.25,1067.75,48,145,193.00
11/03/2004,01:34,1068.00,1068.50,1068.00,1068.50,103,21,124.00
11/03/2004,01:35,1068.25,1068.50,1068.25,1068.50,28,7,35.00
11/03/2004,01:36,1068.75,1068.75,1068.25,1068.50,25,20,45.00
11/03/2004,01:37,1068.50,1068.50,1068.00,1068.00,21,51,72.00
11/03/2004,01:38,1068.00,1068.00,1067.75,1067.75,56,35,91.00
11/03/2004,01:39,1068.00,1068.00,1067.50,1067.50,37,78,115.00
11/03/2004,01:40,1067.50,1067.75,1067.25,1067.25,22,117,139.00
11/03/2004,01:41,1067.25,1067.25,1066.75,1067.25,38,71,109.00
11/03/2004,01:42,1067.25,1067.25,1066.75,1066.75,42,41,83.00
11/03/2004,01:43,1067.00,1067.25,1066.50,1067.25,69,30,99.00
11/03/2004,01:44,1067.00,1067.25,1067.00,1067.25,122,2,124.00
11/03/2004,01:45,1067.00,1067.25,1066.75,1066.75,2,23,25.00
11/03/2004,01:46,1066.75,1066.75,1066.50,1066.50,6,19,25.00
11/03/2004,01:47,1066.75,1067.00,1066.50,1066.75,17,4,21.00
11/03/2004,01:48,1066.75,1067.00,1066.75,1066.75,22,2,24.00
11/03/2004,01:49,1067.00,1067.50,1066.75,1067.25,29,12,41.00
11/03/2004,01:50,1067.00,1067.25,1066.75,1067.25,109,42,151.00
11/03/2004,01:51,1067.25,1067.75,1067.00,1067.50,44,45,89.00
11/03/2004,01:52,1067.25,1067.50,1067.25,1067.50,141,1,142.00
11/03/2004,01:53,1067.50,1067.75,1067.50,1067.50,17,118,135.00
11/03/2004,01:54,1067.75,1068.00,1067.50,1068.00,87,10,97.00
11/03/2004,01:55,1067.75,1068.25,1067.75,1068.00,33,59,92.00
11/03/2004,01:56,1068.00,1068.25,1067.75,1068.00,41,73,114.00
11/03/2004,01:57,1068.00,1068.25,1068.00,1068.25,5,22,27.00
11/03/2004,01:58,1068.25,1068.25,1068.00,1068.00,45,13,58.00
11/03/2004,01:59,1068.00,1068.00,1068.00,1068.00,0,4,4.00
11/03/2004,02:00,1068.25,1069.00,1068.25,1069.00,253,6,259.00
11/03/2004,02:01,1068.75,1069.00,1068.75,1068.75,56,211,267.00
11/03/2004,02:02,1069.00,1069.50,1069.00,1069.50,249,140,389.00
11/03/2004,02:03,1069.25,1070.00,1069.25,1070.00,215,13,228.00
11/03/2004,02:04,1070.00,1070.25,1070.00,1070.00,128,166,294.00
11/03/2004,02:05,1069.75,1070.25,1069.50,1069.50,119,484,603.00
11/03/2004,02:06,1069.75,1069.75,1069.00,1069.00,47,248,295.00
11/03/2004,02:07,1069.00,1069.00,1068.75,1069.00,5,80,85.00
11/03/2004,02:08,1069.00,1069.00,1069.00,1069.00,119,0,119.00
11/03/2004,02:09,1069.00,1069.00,1068.75,1068.75,115,1,116.00
11/03/2004,02:10,1068.75,1068.75,1068.25,1068.50,76,167,243.00
11/03/2004,02:11,1068.50,1068.50,1067.50,1067.50,204,401,605.00
11/03/2004,02:12,1067.75,1067.75,1067.25,1067.75,189,64,253.00
11/03/2004,02:13,1067.75,1067.75,1067.50,1067.50,204,71,275.00
11/03/2004,02:14,1067.75,1067.75,1067.00,1067.25,34,176,210.00
11/03/2004,02:15,1067.25,1067.75,1066.75,1067.50,196,178,374.00
11/03/2004,02:16,1067.50,1067.50,1067.25,1067.50,21,14,35.00
11/03/2004,02:17,1067.50,1068.25,1067.50,1068.00,275,15,290.00
11/03/2004,02:18,1068.00,1068.25,1067.75,1068.00,66,121,187.00
11/03/2004,02:19,1068.25,1068.25,1068.00,1068.25,90,88,178.00
11/03/2004,02:20,1068.25,1068.25,1067.25,1067.50,88,265,353.00
11/03/2004,02:21,1067.25,1068.00,1067.25,1067.75,170,90,260.00
11/03/2004,02:22,1067.75,1067.75,1067.25,1067.50,26,107,133.00
11/03/2004,02:23,1067.50,1067.75,1067.50,1067.75,90,3,93.00
11/03/2004,02:24,1067.50,1067.50,1067.00,1067.00,15,152,167.00
11/03/2004,02:25,1067.00,1067.25,1067.00,1067.25,96,38,134.00
11/03/2004,02:26,1067.25,1067.25,1067.00,1067.00,41,1,42.00
11/03/2004,02:27,1067.00,1067.00,1066.25,1066.25,81,384,465.00
11/03/2004,02:28,1066.25,1066.75,1066.25,1066.75,90,7,97.00
11/03/2004,02:29,1066.75,1067.00,1066.50,1066.50,19,8,27.00
11/03/2004,02:30,1066.75,1066.75,1066.75,1066.75,36,0,36.00
11/03/2004,02:31,1067.00,1067.50,1066.75,1067.25,257,24,281.00
11/03/2004,02:32,1067.25,1067.25,1066.75,1067.25,24,84,108.00
11/03/2004,02:33,1067.50,1068.25,1067.50,1068.00,214,49,263.00
11/03/2004,02:34,1068.00,1068.50,1067.75,1067.75,76,65,141.00
11/03/2004,02:35,1068.00,1068.00,1067.75,1067.75,3,62,65.00
11/03/2004,02:36,1067.75,1067.75,1067.50,1067.50,17,50,67.00
11/03/2004,02:37,1067.50,1067.50,1067.50,1067.50,0,15,15.00
11/03/2004,02:38,1067.75,1067.75,1067.50,1067.75,76,4,80.00
11/03/2004,02:39,1068.00,1068.25,1068.00,1068.25,350,0,350.00
11/03/2004,02:40,1068.25,1068.75,1068.25,1068.75,171,0,171.00
11/03/2004,02:41,1068.75,1068.75,1068.25,1068.25,28,52,80.00
11/03/2004,02:42,1068.25,1068.25,1068.00,1068.00,6,89,95.00
11/03/2004,02:43,1068.00,1068.00,1068.00,1068.00,0,50,50.00
11/03/2004,02:44,1068.00,1068.25,1068.00,1068.00,1,45,46.00
11/03/2004,02:45,1067.75,1068.25,1067.75,1068.00,59,12,71.00
11/03/2004,02:46,1068.25,1068.50,1068.25,1068.25,101,9,110.00
11/03/2004,02:47,1068.50,1068.50,1068.50,1068.50,10,0,10.00
11/03/2004,02:48,1068.50,1068.50,1068.50,1068.50,22,0,22.00
11/03/2004,02:49,1068.75,1069.00,1068.50,1068.75,56,29,85.00
11/03/2004,02:50,1068.75,1068.75,1068.50,1068.50,0,7,7.00
11/03/2004,02:52,1068.75,1069.00,1068.75,1069.00,53,0,53.00
11/03/2004,02:53,1068.75,1069.00,1068.75,1069.00,60,26,86.00
11/03/2004,02:54,1069.25,1069.50,1069.25,1069.25,178,262,440.00
11/03/2004,02:55,1069.50,1069.50,1069.25,1069.25,3,26,29.00
11/03/2004,02:56,1069.00,1069.00,1068.75,1068.75,10,19,29.00
11/03/2004,02:57,1068.75,1069.25,1068.75,1069.25,101,20,121.00
11/03/2004,02:58,1069.25,1069.75,1069.00,1069.50,133,66,199.00
11/03/2004,02:59,1069.75,1070.00,1069.50,1069.50,73,184,257.00
11/03/2004,03:00,1069.25,1069.50,1069.00,1069.50,109,62,171.00
11/03/2004,03:01,1069.50,1069.50,1069.50,1069.50,213,0,213.00
11/03/2004,03:02,1069.50,1069.75,1069.50,1069.75,237,29,266.00
11/03/2004,03:03,1069.75,1069.75,1069.50,1069.50,59,22,81.00
11/03/2004,03:04,1069.50,1069.75,1069.50,1069.75,2,1,3.00
11/03/2004,03:05,1069.50,1069.50,1069.25,1069.25,0,61,61.00
11/03/2004,03:06,1069.50,1069.50,1069.25,1069.25,20,1,21.00
11/03/2004,03:07,1069.25,1069.25,1069.00,1069.00,0,50,50.00
11/03/2004,03:08,1069.25,1069.25,1069.00,1069.25,14,2,16.00
11/03/2004,03:09,1069.00,1069.25,1068.75,1068.75,9,196,205.00
11/03/2004,03:10,1068.75,1068.75,1068.50,1068.75,32,41,73.00
11/03/2004,03:11,1068.75,1068.75,1068.75,1068.75,30,0,30.00
11/03/2004,03:12,1068.75,1069.00,1068.75,1068.75,11,120,131.00
11/03/2004,03:13,1068.75,1069.00,1068.75,1068.75,5,151,156.00
11/03/2004,03:14,1068.75,1069.00,1068.75,1069.00,46,22,68.00
11/03/2004,03:15,1068.75,1069.00,1068.50,1069.00,75,27,102.00
11/03/2004,03:16,1068.75,1068.75,1068.75,1068.75,0,41,41.00
11/03/2004,03:17,1068.75,1068.75,1068.75,1068.75,0,9,9.00
11/03/2004,03:18,1068.75,1069.25,1068.75,1069.00,99,5,104.00
11/03/2004,03:19,1069.00,1069.00,1069.00,1069.00,0,38,38.00
11/03/2004,03:20,1069.00,1069.00,1068.75,1068.75,1,102,103.00
11/03/2004,03:21,1068.50,1068.75,1068.50,1068.75,1,3,4.00
11/03/2004,03:22,1068.75,1068.75,1068.50,1068.50,70,45,115.00
11/03/2004,03:23,1068.50,1068.50,1067.75,1068.00,20,148,168.00
11/03/2004,03:24,1068.00,1068.25,1068.00,1068.25,119,125,244.00
11/03/2004,03:25,1068.25,1068.50,1068.00,1068.25,41,52,93.00
11/03/2004,03:26,1068.25,1068.25,1068.25,1068.25,2,0,2.00
11/03/2004,03:27,1068.00,1068.25,1068.00,1068.25,284,12,296.00
11/03/2004,03:28,1068.50,1068.75,1068.50,1068.50,49,63,112.00
11/03/2004,03:29,1068.75,1069.00,1068.75,1068.75,162,1,163.00
11/03/2004,03:30,1069.00,1069.25,1069.00,1069.00,139,111,250.00
11/03/2004,03:31,1069.00,1069.25,1069.00,1069.00,50,75,125.00
11/03/2004,03:32,1069.00,1069.00,1069.00,1069.00,0,70,70.00
11/03/2004,03:33,1069.00,1069.00,1068.50,1068.50,0,75,75.00
11/03/2004,03:34,1068.50,1068.50,1068.25,1068.25,0,79,79.00
11/03/2004,03:35,1068.25,1068.25,1068.00,1068.00,0,116,116.00
11/03/2004,03:36,1068.00,1068.00,1067.75,1067.75,13,257,270.00
11/03/2004,03:37,1068.00,1068.00,1067.50,1067.75,96,89,185.00
11/03/2004,03:38,1067.75,1067.75,1067.25,1067.25,9,116,125.00
11/03/2004,03:39,1067.75,1067.75,1067.50,1067.50,3,157,160.00
11/03/2004,03:40,1067.50,1067.50,1067.25,1067.50,40,71,111.00
11/03/2004,03:41,1067.50,1067.50,1067.25,1067.50,29,2,31.00
11/03/2004,03:42,1067.50,1067.75,1067.50,1067.75,48,0,48.00
11/03/2004,03:43,1067.75,1067.75,1067.75,1067.75,9,0,9.00
11/03/2004,03:44,1068.00,1068.00,1067.75,1067.75,26,31,57.00
11/03/2004,03:45,1067.75,1068.00,1067.75,1067.75,5,28,33.00
11/03/2004,03:46,1067.75,1067.75,1067.25,1067.25,0,86,86.00
11/03/2004,03:47,1067.00,1067.25,1067.00,1067.25,59,12,71.00
11/03/2004,03:48,1067.25,1067.50,1067.25,1067.50,22,0,22.00
11/03/2004,03:49,1067.75,1067.75,1067.50,1067.75,2,9,11.00
11/03/2004,03:50,1067.50,1067.50,1067.50,1067.50,0,10,10.00
11/03/2004,03:51,1067.50,1067.50,1067.50,1067.50,0,22,22.00
11/03/2004,03:52,1067.50,1068.00,1067.50,1068.00,97,28,125.00
11/03/2004,03:53,1068.00,1068.25,1068.00,1068.25,107,23,130.00
11/03/2004,03:54,1068.25,1068.25,1068.00,1068.25,31,1,32.00
11/03/2004,03:55,1068.00,1068.25,1068.00,1068.25,36,5,41.00
11/03/2004,03:56,1068.25,1068.25,1068.25,1068.25,16,0,16.00
11/03/2004,03:57,1068.50,1068.50,1068.25,1068.25,3,28,31.00
11/03/2004,03:58,1068.25,1068.25,1068.25,1068.25,0,27,27.00
11/03/2004,03:59,1068.00,1068.00,1068.00,1068.00,0,35,35.00
11/03/2004,04:00,1068.00,1068.00,1067.50,1067.75,28,93,121.00
11/03/2004,04:01,1067.50,1067.50,1067.50,1067.50,0,9,9.00
11/03/2004,04:02,1067.75,1067.75,1067.50,1067.50,6,35,41.00
11/03/2004,04:03,1067.50,1067.50,1067.00,1067.25,17,44,61.00
11/03/2004,04:04,1067.25,1067.25,1067.00,1067.25,26,5,31.00
11/03/2004,04:05,1067.25,1067.25,1067.00,1067.25,17,112,129.00
11/03/2004,04:06,1067.25,1067.25,1067.00,1067.00,11,22,33.00
11/03/2004,04:07,1067.00,1067.00,1067.00,1067.00,0,66,66.00
11/03/2004,04:08,1066.75,1066.75,1066.25,1066.50,66,90,156.00
11/03/2004,04:09,1066.75,1067.00,1066.50,1067.00,44,50,94.00
11/03/2004,04:10,1067.00,1067.00,1066.75,1066.75,13,1,14.00
11/03/2004,04:11,1066.75,1066.75,1066.00,1066.00,5,179,184.00
11/03/2004,04:12,1066.25,1066.50,1066.00,1066.25,109,43,152.00
11/03/2004,04:13,1066.25,1066.25,1066.00,1066.25,18,20,38.00
11/03/2004,04:14,1066.25,1066.50,1066.00,1066.25,61,8,69.00
11/03/2004,04:15,1066.50,1066.50,1066.25,1066.25,7,37,44.00
11/03/2004,04:16,1066.25,1066.25,1065.75,1066.00,3,116,119.00
11/03/2004,04:17,1065.75,1066.00,1065.50,1065.50,10,89,99.00
11/03/2004,04:18,1065.50,1066.00,1065.50,1066.00,236,124,360.00
11/03/2004,04:19,1066.25,1066.50,1066.00,1066.25,35,22,57.00
11/03/2004,04:20,1066.25,1066.50,1066.00,1066.00,6,73,79.00
11/03/2004,04:21,1065.75,1066.00,1065.75,1066.00,92,5,97.00
11/03/2004,04:22,1066.00,1066.25,1065.75,1066.00,101,114,215.00
11/03/2004,04:23,1066.00,1066.75,1066.00,1066.75,118,18,136.00
11/03/2004,04:24,1066.75,1066.75,1066.75,1066.75,41,0,41.00
11/03/2004,04:25,1066.75,1066.75,1066.50,1066.50,8,2,10.00
11/03/2004,04:26,1066.75,1067.00,1066.00,1066.00,6,27,33.00
11/03/2004,04:27,1066.00,1066.25,1066.00,1066.00,21,57,78.00
11/03/2004,04:28,1066.00,1066.00,1066.00,1066.00,0,10,10.00
11/03/2004,04:29,1066.00,1066.50,1066.00,1066.50,40,9,49.00
11/03/2004,04:30,1066.50,1066.50,1066.25,1066.25,26,1,27.00
11/03/2004,04:31,1066.25,1066.50,1066.25,1066.25,107,31,138.00
11/03/2004,04:32,1066.25,1066.50,1066.00,1066.00,1,47,48.00
11/03/2004,04:33,1066.00,1066.00,1066.00,1066.00,0,56,56.00
11/03/2004,04:34,1066.00,1066.00,1066.00,1066.00,0,80,80.00
11/03/2004,04:35,1066.00,1066.00,1065.75,1066.00,16,26,42.00
11/03/2004,04:36,1065.75,1065.75,1065.75,1065.75,0,73,73.00
11/03/2004,04:37,1066.00,1066.00,1066.00,1066.00,32,0,32.00
11/03/2004,04:38,1066.00,1066.00,1066.00,1066.00,195,0,195.00
11/03/2004,04:39,1065.75,1066.00,1065.75,1065.75,1,73,74.00
11/03/2004,04:40,1065.75,1066.00,1065.50,1065.75,12,37,49.00
11/03/2004,04:41,1065.75,1066.25,1065.50,1066.25,93,6,99.00
11/03/2004,04:42,1066.50,1067.00,1066.25,1067.00,71,5,76.00
11/03/2004,04:43,1067.00,1067.75,1067.00,1067.75,361,26,387.00
11/03/2004,04:44,1067.50,1067.50,1067.00,1067.25,138,96,234.00
11/03/2004,04:45,1067.25,1067.25,1066.75,1067.00,65,30,95.00
11/03/2004,04:46,1067.00,1067.00,1066.50,1066.75,4,28,32.00
11/03/2004,04:47,1066.75,1067.00,1066.75,1066.75,21,61,82.00
11/03/2004,04:48,1066.75,1066.75,1066.75,1066.75,0,19,19.00
11/03/2004,04:49,1066.75,1066.75,1066.75,1066.75,0,28,28.00
11/03/2004,04:50,1066.75,1066.75,1066.50,1066.75,60,82,142.00
11/03/2004,04:51,1066.75,1066.75,1066.50,1066.50,1,8,9.00
11/03/2004,04:52,1066.50,1066.50,1066.25,1066.25,0,51,51.00
11/03/2004,04:53,1066.25,1066.50,1066.25,1066.50,67,2,69.00
11/03/2004,04:54,1066.50,1067.00,1066.50,1067.00,146,4,150.00
11/03/2004,04:55,1067.00,1067.00,1066.75,1066.75,5,21,26.00
11/03/2004,04:56,1067.00,1067.25,1067.00,1067.00,64,21,85.00
11/03/2004,04:57,1067.00,1067.50,1067.00,1067.50,141,49,190.00
11/03/2004,04:58,1067.25,1067.50,1067.25,1067.25,42,55,97.00
11/03/2004,04:59,1067.00,1067.00,1067.00,1067.00,0,17,17.00
11/03/2004,05:00,1067.00,1067.00,1066.75,1067.00,60,10,70.00
11/03/2004,05:01,1067.00,1067.25,1067.00,1067.25,3,0,3.00
11/03/2004,05:02,1067.00,1067.25,1067.00,1067.25,10,1,11.00
11/03/2004,05:03,1067.00,1067.25,1067.00,1067.00,33,33,66.00
11/03/2004,05:04,1067.25,1067.25,1067.00,1067.25,29,5,34.00
11/03/2004,05:05,1067.25,1067.25,1067.25,1067.25,9,0,9.00
11/03/2004,05:06,1067.00,1067.00,1067.00,1067.00,0,101,101.00
11/03/2004,05:07,1067.00,1067.00,1066.75,1066.75,0,93,93.00
11/03/2004,05:08,1066.75,1066.75,1066.75,1066.75,0,22,22.00
11/03/2004,05:09,1066.75,1066.75,1066.50,1066.75,1,6,7.00
11/03/2004,05:10,1066.50,1066.50,1065.75,1066.00,206,571,777.00
11/03/2004,05:11,1066.00,1066.25,1065.50,1065.75,133,302,435.00
11/03/2004,05:12,1066.00,1066.00,1065.50,1065.50,16,70,86.00
11/03/2004,05:14,1065.50,1065.75,1065.25,1065.50,10,90,100.00
11/03/2004,05:15,1065.50,1065.50,1065.25,1065.50,82,1,83.00
11/03/2004,05:16,1065.50,1065.50,1065.25,1065.50,44,2,46.00
11/03/2004,05:17,1065.50,1065.50,1065.50,1065.50,33,0,33.00
11/03/2004,05:18,1065.25,1065.50,1065.25,1065.50,42,1,43.00
11/03/2004,05:19,1065.50,1065.75,1065.50,1065.75,96,0,96.00
11/03/2004,05:20,1065.75,1066.25,1065.75,1066.25,91,1,92.00
11/03/2004,05:21,1066.25,1066.50,1066.25,1066.50,50,0,50.00
11/03/2004,05:22,1066.50,1066.50,1066.50,1066.50,1,0,1.00
11/03/2004,05:23,1066.25,1066.25,1066.25,1066.25,0,43,43.00
11/03/2004,05:24,1066.50,1067.25,1066.50,1067.00,186,23,209.00
11/03/2004,05:25,1067.00,1067.25,1067.00,1067.00,6,76,82.00
11/03/2004,05:26,1067.00,1067.00,1067.00,1067.00,0,61,61.00
11/03/2004,05:27,1067.00,1067.00,1067.00,1067.00,0,7,7.00
11/03/2004,05:28,1067.00,1067.00,1067.00,1067.00,0,46,46.00
11/03/2004,05:29,1067.00,1067.50,1067.00,1067.50,53,24,77.00
11/03/2004,05:30,1067.25,1067.50,1067.25,1067.50,60,73,133.00
11/03/2004,05:31,1067.50,1067.75,1067.25,1067.75,100,2,102.00
11/03/2004,05:32,1067.75,1067.75,1067.50,1067.75,22,19,41.00
11/03/2004,05:33,1067.50,1067.50,1067.50,1067.50,0,1,1.00
11/03/2004,05:34,1067.50,1067.50,1067.50,1067.50,0,84,84.00
11/03/2004,05:35,1067.50,1067.50,1067.25,1067.25,26,5,31.00
11/03/2004,05:36,1067.50,1067.50,1067.50,1067.50,8,0,8.00
11/03/2004,05:37,1067.50,1067.50,1067.50,1067.50,31,0,31.00
11/03/2004,05:38,1067.50,1067.75,1067.50,1067.50,39,6,45.00
11/03/2004,05:39,1067.50,1067.50,1067.25,1067.25,0,14,14.00
11/03/2004,05:40,1067.25,1067.25,1067.25,1067.25,0,1,1.00
11/03/2004,05:41,1067.25,1067.50,1067.25,1067.50,1,3,4.00
11/03/2004,05:43,1067.25,1067.25,1067.25,1067.25,0,73,73.00
11/03/2004,05:44,1067.25,1067.25,1067.00,1067.00,1,28,29.00
11/03/2004,05:45,1067.00,1067.25,1067.00,1067.00,1,53,54.00
11/03/2004,05:46,1067.00,1067.00,1067.00,1067.00,0,8,8.00
11/03/2004,05:47,1067.00,1067.00,1067.00,1067.00,0,27,27.00
11/03/2004,05:48,1067.00,1067.00,1067.00,1067.00,0,20,20.00
11/03/2004,05:49,1067.00,1067.25,1067.00,1067.25,1,2,3.00
11/03/2004,05:50,1067.00,1067.00,1066.75,1066.75,0,70,70.00
11/03/2004,05:51,1066.75,1066.75,1066.75,1066.75,0,38,38.00
11/03/2004,05:52,1066.75,1066.75,1066.75,1066.75,0,5,5.00
11/03/2004,05:53,1067.00,1067.00,1066.75,1066.75,3,42,45.00
11/03/2004,05:54,1066.50,1066.50,1066.50,1066.50,0,3,3.00
11/03/2004,05:55,1066.50,1066.75,1066.50,1066.75,1,29,30.00
11/03/2004,05:56,1066.75,1066.75,1066.75,1066.75,63,0,63.00
11/03/2004,05:57,1066.75,1066.75,1066.50,1066.50,34,3,37.00
11/03/2004,05:58,1066.50,1066.75,1066.50,1066.75,3,13,16.00
11/03/2004,05:59,1066.75,1066.75,1066.75,1066.75,5,0,5.00
11/03/2004,06:00,1066.75,1066.75,1066.25,1066.50,57,104,161.00
11/03/2004,06:01,1066.50,1066.50,1066.25,1066.50,66,56,122.00
11/03/2004,06:02,1066.25,1066.50,1066.00,1066.25,121,46,167.00
11/03/2004,06:03,1066.25,1066.50,1066.00,1066.25,145,12,157.00
11/03/2004,06:04,1066.25,1066.25,1066.25,1066.25,0,22,22.00
11/03/2004,06:05,1066.25,1066.50,1066.25,1066.50,67,15,82.00
11/03/2004,06:06,1066.50,1066.50,1066.50,1066.50,51,0,51.00
11/03/2004,06:07,1066.25,1066.75,1066.25,1066.75,212,36,248.00
11/03/2004,06:08,1066.75,1067.00,1066.75,1066.75,36,22,58.00
11/03/2004,06:09,1066.75,1066.75,1066.75,1066.75,0,36,36.00
11/03/2004,06:10,1066.50,1066.50,1065.75,1065.75,34,211,245.00
11/03/2004,06:11,1065.75,1066.00,1065.75,1066.00,6,3,9.00
11/03/2004,06:12,1066.00,1066.00,1066.00,1066.00,33,0,33.00
11/03/2004,06:13,1066.00,1066.00,1065.75,1066.00,13,5,18.00
11/03/2004,06:14,1066.00,1066.00,1065.75,1065.75,35,1,36.00
11/03/2004,06:15,1066.00,1066.00,1065.75,1065.75,5,50,55.00
11/03/2004,06:16,1066.00,1066.00,1066.00,1066.00,51,0,51.00
11/03/2004,06:17,1066.00,1066.00,1065.75,1065.75,76,1,77.00
11/03/2004,06:18,1066.00,1066.00,1065.75,1066.00,44,2,46.00
11/03/2004,06:20,1066.00,1066.25,1066.00,1066.25,19,0,19.00
11/03/2004,06:21,1066.25,1066.25,1066.25,1066.25,2,0,2.00
11/03/2004,06:22,1066.25,1066.25,1066.00,1066.25,200,1,201.00
11/03/2004,06:23,1066.50,1066.75,1066.50,1066.50,34,79,113.00
11/03/2004,06:24,1066.50,1066.75,1066.50,1066.75,10,1,11.00
11/03/2004,06:25,1066.75,1067.00,1066.75,1067.00,218,2,220.00
11/03/2004,06:26,1067.00,1067.25,1066.75,1067.00,81,56,137.00
11/03/2004,06:27,1067.25,1067.25,1067.00,1067.00,130,31,161.00
11/03/2004,06:28,1067.25,1067.25,1067.00,1067.00,38,38,76.00
11/03/2004,06:29,1067.25,1067.50,1067.00,1067.50,104,48,152.00
11/03/2004,06:30,1067.25,1067.50,1067.25,1067.50,76,56,132.00
11/03/2004,06:31,1067.50,1067.50,1067.00,1067.50,110,71,181.00
11/03/2004,06:32,1067.75,1067.75,1067.50,1067.75,64,125,189.00
11/03/2004,06:33,1067.75,1068.00,1067.75,1067.75,261,5,266.00
11/03/2004,06:34,1067.75,1067.75,1067.75,1067.75,0,84,84.00
11/03/2004,06:35,1067.50,1067.75,1067.50,1067.75,66,8,74.00
11/03/2004,06:36,1067.75,1068.00,1067.75,1067.75,12,31,43.00
11/03/2004,06:37,1067.75,1068.00,1067.75,1068.00,134,34,168.00
11/03/2004,06:38,1068.00,1068.50,1068.00,1068.25,156,46,202.00
11/03/2004,06:39,1068.25,1068.25,1068.00,1068.25,2,5,7.00
11/03/2004,06:40,1068.00,1068.25,1067.75,1068.25,45,253,298.00
11/03/2004,06:41,1068.00,1068.00,1068.00,1068.00,0,44,44.00
11/03/2004,06:42,1068.00,1068.25,1068.00,1068.00,20,27,47.00
11/03/2004,06:43,1068.00,1068.25,1068.00,1068.00,1,104,105.00
11/03/2004,06:44,1067.75,1068.00,1067.75,1068.00,98,5,103.00
11/03/2004,06:45,1068.00,1068.00,1067.75,1067.75,15,25,40.00
11/03/2004,06:46,1067.75,1068.25,1067.75,1068.25,50,1,51.00
11/03/2004,06:47,1068.00,1068.25,1068.00,1068.25,142,32,174.00
11/03/2004,06:48,1068.25,1068.50,1068.25,1068.25,78,33,111.00
11/03/2004,06:49,1068.25,1068.25,1068.00,1068.25,6,8,14.00
11/03/2004,06:50,1068.25,1068.50,1068.25,1068.25,55,35,90.00
11/03/2004,06:51,1068.25,1068.25,1068.00,1068.00,0,59,59.00
11/03/2004,06:52,1068.00,1068.25,1068.00,1068.00,61,13,74.00
11/03/2004,06:53,1068.00,1068.25,1068.00,1068.00,113,54,167.00
11/03/2004,06:54,1068.25,1068.50,1068.00,1068.25,79,16,95.00
11/03/2004,06:55,1068.25,1068.25,1068.00,1068.00,9,1,10.00
11/03/2004,06:56,1068.25,1068.25,1068.25,1068.25,102,0,102.00
11/03/2004,06:57,1068.25,1068.75,1068.25,1068.75,260,6,266.00
11/03/2004,06:58,1068.75,1068.75,1068.25,1068.50,102,103,205.00
11/03/2004,06:59,1068.25,1068.50,1068.25,1068.25,26,7,33.00
11/03/2004,07:00,1068.50,1068.50,1068.00,1068.00,15,85,100.00
11/03/2004,07:01,1068.00,1068.50,1068.00,1068.50,72,15,87.00
11/03/2004,07:02,1068.25,1068.50,1068.00,1068.50,8,58,66.00
11/03/2004,07:03,1068.25,1069.00,1068.25,1069.00,536,13,549.00
11/03/2004,07:04,1069.25,1069.25,1069.00,1069.25,85,19,104.00
11/03/2004,07:05,1069.00,1069.25,1069.00,1069.25,52,256,308.00
11/03/2004,07:06,1069.00,1069.25,1069.00,1069.00,29,53,82.00
11/03/2004,07:07,1069.00,1069.25,1069.00,1069.25,15,73,88.00
11/03/2004,07:08,1069.25,1069.50,1069.00,1069.00,317,2,319.00
11/03/2004,07:09,1069.50,1069.50,1069.25,1069.50,179,8,187.00
11/03/2004,07:10,1069.75,1069.75,1069.50,1069.75,116,34,150.00
11/03/2004,07:11,1069.50,1069.75,1069.25,1069.75,22,293,315.00
11/03/2004,07:12,1069.50,1069.50,1069.25,1069.50,58,11,69.00
11/03/2004,07:13,1069.50,1070.00,1069.25,1070.00,664,451,1115.00
11/03/2004,07:14,1069.75,1070.00,1069.75,1069.75,11,349,360.00
11/03/2004,07:15,1070.00,1070.25,1069.75,1070.00,128,122,250.00
11/03/2004,07:16,1070.00,1070.25,1069.75,1070.00,41,186,227.00
11/03/2004,07:17,1070.00,1070.00,1069.75,1070.00,13,171,184.00
11/03/2004,07:18,1069.75,1070.00,1069.50,1069.50,22,311,333.00
11/03/2004,07:19,1069.50,1070.00,1069.50,1069.50,166,122,288.00
11/03/2004,07:20,1069.50,1069.75,1069.25,1069.50,185,143,328.00
11/03/2004,07:21,1069.50,1070.00,1069.50,1070.00,383,42,425.00
11/03/2004,07:22,1070.00,1070.25,1069.75,1070.25,205,17,222.00
11/03/2004,07:23,1070.00,1070.00,1069.75,1070.00,53,48,101.00
11/03/2004,07:24,1070.00,1070.25,1070.00,1070.25,131,54,185.00
11/03/2004,07:25,1070.25,1070.50,1070.00,1070.25,653,44,697.00
11/03/2004,07:26,1070.25,1070.25,1069.75,1070.00,282,235,517.00
11/03/2004,07:27,1069.75,1070.00,1069.50,1069.50,7,284,291.00
11/03/2004,07:28,1069.50,1070.25,1069.50,1070.00,150,48,198.00
11/03/2004,07:29,1070.00,1070.25,1070.00,1070.00,24,104,128.00
11/03/2004,07:30,1069.75,1070.00,1069.75,1070.00,55,5,60.00
11/03/2004,07:31,1070.00,1070.25,1069.75,1070.00,113,18,131.00
11/03/2004,07:32,1070.00,1070.50,1070.00,1070.50,160,17,177.00
11/03/2004,07:33,1070.50,1071.00,1070.50,1070.75,476,157,633.00
11/03/2004,07:34,1070.50,1070.75,1070.50,1070.75,43,181,224.00
11/03/2004,07:35,1070.75,1070.75,1070.25,1070.50,152,68,220.00
11/03/2004,07:36,1070.25,1070.75,1070.25,1070.75,254,28,282.00
11/03/2004,07:37,1070.75,1070.75,1070.50,1070.50,329,84,413.00
11/03/2004,07:38,1070.75,1071.25,1070.75,1071.00,301,42,343.00
11/03/2004,07:39,1071.00,1071.25,1071.00,1071.00,115,281,396.00
11/03/2004,07:40,1071.00,1071.00,1070.75,1071.00,9,40,49.00
11/03/2004,07:41,1070.75,1071.25,1070.75,1071.00,125,105,230.00
11/03/2004,07:42,1071.00,1071.50,1070.75,1071.25,239,104,343.00
11/03/2004,07:43,1071.50,1071.50,1071.00,1071.00,189,301,490.00
11/03/2004,07:44,1071.00,1071.25,1070.75,1071.00,222,112,334.00
11/03/2004,07:45,1071.00,1071.25,1071.00,1071.25,53,4,57.00
11/03/2004,07:46,1071.25,1071.25,1070.75,1071.00,138,246,384.00
11/03/2004,07:47,1071.00,1071.00,1070.75,1070.75,59,288,347.00
11/03/2004,07:48,1071.00,1071.00,1070.50,1070.50,3,138,141.00
11/03/2004,07:49,1070.75,1071.00,1070.50,1070.50,209,272,481.00
11/03/2004,07:50,1070.50,1070.75,1070.50,1070.75,249,2,251.00
11/03/2004,07:51,1070.75,1071.00,1070.75,1070.75,32,146,178.00
11/03/2004,07:52,1070.75,1070.75,1070.75,1070.75,0,100,100.00
11/03/2004,07:53,1070.50,1070.75,1070.50,1070.50,30,127,157.00
11/03/2004,07:54,1070.50,1070.50,1070.25,1070.25,92,179,271.00
11/03/2004,07:55,1070.25,1070.50,1070.25,1070.25,58,141,199.00
11/03/2004,07:56,1070.25,1070.50,1070.25,1070.25,113,50,163.00
11/03/2004,07:57,1070.25,1070.75,1070.25,1070.75,78,3,81.00
11/03/2004,07:58,1070.50,1070.75,1070.25,1070.75,31,65,96.00
11/03/2004,07:59,1070.50,1070.75,1070.50,1070.75,11,11,22.00
11/03/2004,08:00,1070.75,1070.75,1070.25,1070.25,5,80,85.00
11/03/2004,08:01,1070.25,1070.50,1070.25,1070.25,51,51,102.00
11/03/2004,08:02,1070.25,1070.75,1070.25,1070.50,81,101,182.00
11/03/2004,08:03,1070.75,1070.75,1070.25,1070.25,3,69,72.00
11/03/2004,08:04,1070.50,1070.75,1070.25,1070.50,35,71,106.00
11/03/2004,08:05,1070.50,1070.75,1070.25,1070.25,114,107,221.00
11/03/2004,08:06,1070.25,1070.50,1070.25,1070.25,5,144,149.00
11/03/2004,08:07,1070.25,1070.50,1070.25,1070.25,3,21,24.00
11/03/2004,08:08,1070.50,1070.50,1070.00,1070.00,140,89,229.00
11/03/2004,08:09,1070.00,1070.25,1070.00,1070.00,3,81,84.00
11/03/2004,08:10,1070.00,1070.25,1070.00,1070.25,185,21,206.00
11/03/2004,08:11,1070.25,1070.25,1070.00,1070.25,17,4,21.00
11/03/2004,08:12,1070.00,1070.25,1070.00,1070.25,20,72,92.00
11/03/2004,08:13,1070.25,1070.25,1070.00,1070.25,447,13,460.00
11/03/2004,08:14,1070.00,1070.25,1070.00,1070.25,149,11,160.00
11/03/2004,08:15,1070.00,1070.25,1070.00,1070.25,296,7,303.00
11/03/2004,08:16,1070.25,1070.50,1070.00,1070.50,354,43,397.00
11/03/2004,08:17,1070.25,1070.50,1070.00,1070.25,70,123,193.00
11/03/2004,08:18,1070.25,1070.25,1070.25,1070.25,6,0,6.00
11/03/2004,08:19,1070.25,1070.25,1070.00,1070.25,401,3,404.00
11/03/2004,08:20,1070.00,1070.25,1070.00,1070.00,11,55,66.00
11/03/2004,08:21,1070.25,1070.25,1070.00,1070.00,5,2,7.00
11/03/2004,08:22,1070.00,1070.50,1070.00,1070.25,175,131,306.00
11/03/2004,08:23,1070.25,1070.25,1069.75,1070.00,52,104,156.00
11/03/2004,08:24,1070.00,1070.00,1069.75,1070.00,133,25,158.00
11/03/2004,08:25,1070.00,1070.00,1069.75,1070.00,52,21,73.00
11/03/2004,08:26,1070.00,1070.25,1069.75,1070.25,129,14,143.00
11/03/2004,08:27,1070.00,1070.25,1070.00,1070.25,486,12,498.00
11/03/2004,08:28,1070.50,1070.75,1070.25,1070.50,355,199,554.00
11/03/2004,08:29,1070.50,1071.00,1070.25,1070.75,1044,631,1675.00
11/03/2004,08:30,1070.50,1071.00,1070.50,1070.75,1678,1339,3017.00
11/03/2004,08:31,1070.50,1071.50,1070.25,1071.25,3341,5119,8460.00
11/03/2004,08:32,1071.50,1072.00,1071.25,1072.00,3066,1754,4820.00
11/03/2004,08:33,1072.00,1072.75,1071.50,1072.75,4321,1448,5769.00
11/03/2004,08:34,1072.75,1074.25,1072.50,1073.25,7765,3802,11567.00
11/03/2004,08:35,1073.50,1073.75,1073.00,1073.50,1995,3262,5257.00
11/03/2004,08:36,1073.50,1073.75,1073.00,1073.50,2064,3105,5169.00
11/03/2004,08:37,1073.50,1073.50,1073.00,1073.25,1559,2170,3729.00
11/03/2004,08:38,1073.25,1074.00,1073.25,1074.00,3200,1179,4379.00
11/03/2004,08:39,1074.00,1074.25,1073.25,1073.50,1346,4554,5900.00
11/03/2004,08:40,1073.25,1073.50,1072.75,1073.00,1998,1728,3726.00
11/03/2004,08:41,1073.00,1073.00,1072.00,1072.00,2881,5062,7943.00
11/03/2004,08:42,1072.00,1072.50,1071.75,1072.25,3007,2911,5918.00
11/03/2004,08:43,1072.25,1072.25,1071.75,1072.25,1439,1134,2573.00
11/03/2004,08:44,1072.25,1072.75,1072.00,1072.25,2082,1797,3879.00
11/03/2004,08:45,1072.25,1072.75,1072.00,1072.25,806,1525,2331.00
11/03/2004,08:46,1072.25,1072.75,1072.00,1072.50,1880,906,2786.00
11/03/2004,08:47,1072.75,1072.75,1071.75,1071.75,520,2318,2838.00
11/03/2004,08:48,1072.00,1072.25,1071.75,1071.75,570,675,1245.00
11/03/2004,08:49,1071.75,1072.00,1071.25,1071.50,1341,3477,4818.00
11/03/2004,08:50,1071.75,1071.75,1070.50,1071.00,3156,4744,7900.00
11/03/2004,08:51,1071.00,1071.50,1070.75,1070.75,1714,1439,3153.00
11/03/2004,08:52,1071.00,1071.25,1070.00,1070.50,1539,3052,4591.00
11/03/2004,08:53,1070.75,1070.75,1070.25,1070.75,932,1138,2070.00
11/03/2004,08:54,1070.50,1071.00,1070.00,1070.25,2501,1575,4076.00
11/03/2004,08:55,1070.25,1071.00,1070.25,1070.75,2628,1285,3913.00
11/03/2004,08:56,1070.75,1071.50,1070.75,1071.50,2357,1218,3575.00
11/03/2004,08:57,1071.25,1071.50,1071.00,1071.00,419,443,862.00
11/03/2004,08:58,1071.25,1071.75,1070.75,1071.25,2530,1691,4221.00
11/03/2004,08:59,1071.00,1071.00,1070.50,1071.00,1426,1087,2513.00
11/03/2004,09:00,1071.00,1071.75,1070.75,1071.50,1984,1008,2992.00
11/03/2004,09:01,1071.50,1071.75,1070.75,1071.50,1929,1533,3462.00
11/03/2004,09:02,1071.50,1072.50,1071.25,1071.75,3238,3110,6348.00
11/03/2004,09:03,1071.50,1071.75,1069.75,1070.75,2191,4198,6389.00
11/03/2004,09:04,1071.00,1071.50,1070.00,1070.00,1480,1819,3299.00
11/03/2004,09:05,1070.00,1070.50,1069.25,1069.50,1886,3199,5085.00
11/03/2004,09:06,1069.25,1069.50,1068.25,1068.75,2461,5394,7855.00
11/03/2004,09:07,1068.75,1069.25,1068.25,1069.00,2373,1514,3887.00
11/03/2004,09:08,1069.00,1069.25,1068.50,1068.75,705,1868,2573.00
11/03/2004,09:09,1068.75,1069.25,1068.50,1069.00,1794,389,2183.00
11/03/2004,09:10,1068.75,1069.25,1068.50,1068.75,673,711,1384.00
11/03/2004,09:11,1068.50,1068.75,1067.75,1068.25,2062,3935,5997.00
11/03/2004,09:12,1068.25,1068.50,1067.25,1067.75,1549,2308,3857.00
11/03/2004,09:13,1067.75,1069.25,1067.75,1069.25,3103,950,4053.00
11/03/2004,09:14,1069.25,1069.25,1068.50,1068.75,1017,852,1869.00
11/03/2004,09:15,1068.75,1069.50,1068.75,1069.25,2619,1215,3834.00
11/03/2004,09:16,1069.50,1069.50,1069.00,1069.50,1319,1076,2395.00
11/03/2004,09:17,1069.50,1070.00,1069.00,1069.50,2545,2270,4815.00
11/03/2004,09:18,1069.75,1069.75,1069.00,1069.25,676,855,1531.00
11/03/2004,09:19,1069.25,1069.50,1069.00,1069.25,650,488,1138.00
11/03/2004,09:20,1069.25,1069.25,1068.50,1068.75,609,1179,1788.00
11/03/2004,09:21,1068.75,1068.75,1067.75,1068.75,2307,2943,5250.00
11/03/2004,09:22,1068.75,1069.00,1068.50,1068.75,1258,1567,2825.00
11/03/2004,09:23,1068.75,1069.50,1068.50,1069.50,1985,1251,3236.00
11/03/2004,09:24,1069.50,1069.50,1069.00,1069.00,766,1588,2354.00
11/03/2004,09:25,1069.00,1069.00,1068.00,1068.50,897,2280,3177.00
11/03/2004,09:26,1068.75,1069.50,1068.25,1069.50,2038,951,2989.00
11/03/2004,09:27,1069.50,1069.75,1069.00,1069.25,1070,1170,2240.00
11/03/2004,09:28,1069.25,1070.00,1069.25,1070.00,2139,1007,3146.00
11/03/2004,09:29,1069.75,1070.25,1069.75,1070.25,2485,500,2985.00
11/03/2004,09:30,1070.25,1070.75,1070.00,1070.75,2858,875,3733.00
11/03/2004,09:31,1070.75,1072.00,1070.25,1071.75,6357,4272,10629.00
11/03/2004,09:32,1072.00,1073.25,1071.75,1072.75,7192,3654,10846.00
11/03/2004,09:33,1072.75,1073.25,1072.25,1072.75,2299,1962,4261.00
11/03/2004,09:34,1072.50,1072.75,1071.75,1072.50,1151,2051,3202.00
11/03/2004,09:35,1072.25,1073.75,1072.25,1073.25,5031,1428,6459.00
11/03/2004,09:36,1073.00,1073.25,1072.25,1072.50,803,2365,3168.00
11/03/2004,09:37,1072.50,1072.50,1071.25,1071.75,1592,2545,4137.00
11/03/2004,09:38,1071.75,1072.00,1071.25,1071.75,548,1002,1550.00
11/03/2004,09:39,1071.75,1071.75,1071.25,1071.50,538,731,1269.00
11/03/2004,09:40,1071.75,1072.25,1071.50,1072.00,884,231,1115.00
11/03/2004,09:41,1072.25,1072.25,1071.75,1072.00,1672,1452,3124.00
11/03/2004,09:42,1072.00,1072.00,1071.25,1071.50,130,692,822.00
11/03/2004,09:43,1071.25,1072.00,1071.25,1072.00,1455,880,2335.00
11/03/2004,09:44,1071.75,1071.75,1071.00,1071.25,827,1796,2623.00
11/03/2004,09:45,1071.25,1071.50,1070.75,1071.25,820,2579,3399.00
11/03/2004,09:46,1071.25,1071.25,1070.75,1071.00,337,1456,1793.00
11/03/2004,09:47,1071.00,1071.25,1070.75,1071.25,227,610,837.00
11/03/2004,09:48,1071.25,1071.50,1070.75,1071.00,814,457,1271.00
11/03/2004,09:49,1070.75,1071.25,1069.75,1070.00,807,3378,4185.00
11/03/2004,09:50,1070.00,1070.25,1069.25,1070.00,1442,2134,3576.00
11/03/2004,09:51,1070.25,1070.25,1069.75,1070.25,535,362,897.00
11/03/2004,09:52,1070.25,1070.50,1070.00,1070.50,925,312,1237.00
11/03/2004,09:53,1070.50,1070.50,1070.25,1070.25,670,645,1315.00
11/03/2004,09:54,1070.50,1070.75,1069.25,1069.75,525,2166,2691.00
11/03/2004,09:55,1069.50,1070.00,1069.50,1070.00,428,363,791.00
11/03/2004,09:56,1069.75,1070.00,1069.50,1070.00,311,286,597.00
11/03/2004,09:57,1070.25,1071.00,1070.00,1070.25,2377,766,3143.00
11/03/2004,09:58,1070.50,1070.50,1070.00,1070.00,226,502,728.00
11/03/2004,09:59,1070.25,1070.75,1070.00,1070.50,1140,959,2099.00
11/03/2004,10:00,1070.25,1070.25,1069.50,1069.75,439,896,1335.00
11/03/2004,10:01,1070.00,1070.50,1069.75,1070.25,990,83,1073.00
11/03/2004,10:02,1070.25,1070.50,1069.75,1070.00,106,703,809.00
11/03/2004,10:03,1070.00,1070.00,1069.00,1069.00,602,2061,2663.00
11/03/2004,10:04,1069.00,1069.50,1068.25,1068.50,1393,3801,5194.00
11/03/2004,10:05,1068.50,1069.00,1068.25,1068.75,1439,1737,3176.00
11/03/2004,10:06,1068.75,1070.75,1068.50,1070.75,4494,803,5297.00
11/03/2004,10:07,1070.50,1073.00,1070.50,1072.50,8351,4078,12429.00
11/03/2004,10:08,1072.50,1072.75,1071.00,1071.25,1889,3028,4917.00
11/03/2004,10:09,1071.25,1071.25,1069.75,1070.25,2130,3113,5243.00
11/03/2004,10:10,1070.50,1071.50,1070.25,1071.25,1508,890,2398.00
11/03/2004,10:11,1071.00,1072.00,1070.75,1071.75,1688,1446,3134.00
11/03/2004,10:12,1071.50,1071.75,1070.75,1071.00,991,1244,2235.00
11/03/2004,10:13,1071.00,1071.50,1070.50,1070.50,681,1411,2092.00
11/03/2004,10:14,1070.75,1071.00,1070.50,1070.50,239,1171,1410.00
11/03/2004,10:15,1070.75,1071.50,1070.75,1071.25,1074,264,1338.00
11/03/2004,10:16,1071.50,1072.00,1071.00,1071.00,1560,700,2260.00
11/03/2004,10:17,1071.00,1071.50,1070.50,1070.75,710,1869,2579.00
11/03/2004,10:18,1070.50,1071.00,1070.25,1070.75,922,1869,2791.00
11/03/2004,10:19,1070.75,1071.25,1070.75,1071.00,924,488,1412.00
11/03/2004,10:20,1070.75,1071.50,1070.50,1071.50,606,775,1381.00
11/03/2004,10:21,1071.25,1072.00,1071.00,1071.75,1565,486,2051.00
11/03/2004,10:22,1072.00,1072.25,1071.50,1071.75,836,653,1489.00
11/03/2004,10:23,1072.00,1072.00,1071.50,1072.00,643,607,1250.00
11/03/2004,10:24,1071.75,1072.75,1071.75,1071.75,2676,1213,3889.00
11/03/2004,10:25,1072.00,1072.00,1071.25,1071.50,358,1643,2001.00
11/03/2004,10:26,1071.75,1072.00,1071.25,1071.50,402,433,835.00
11/03/2004,10:27,1071.50,1071.75,1071.00,1071.50,355,985,1340.00
11/03/2004,10:28,1071.50,1072.25,1071.50,1071.75,1638,881,2519.00
11/03/2004,10:29,1072.00,1072.25,1071.75,1072.25,1125,428,1553.00
11/03/2004,10:30,1072.25,1073.00,1072.25,1072.50,1908,1104,3012.00
11/03/2004,10:31,1072.50,1072.50,1072.00,1072.25,421,557,978.00
11/03/2004,10:32,1072.25,1072.75,1072.00,1072.75,1204,146,1350.00
11/03/2004,10:33,1072.75,1073.00,1072.25,1072.75,1071,1042,2113.00
11/03/2004,10:34,1072.75,1073.25,1072.50,1073.00,1987,690,2677.00
11/03/2004,10:35,1073.00,1073.00,1072.50,1073.00,732,744,1476.00
11/03/2004,10:36,1072.75,1073.00,1072.25,1072.75,592,546,1138.00
11/03/2004,10:37,1073.00,1073.00,1072.50,1072.75,591,696,1287.00
11/03/2004,10:38,1072.75,1073.00,1072.50,1072.75,998,458,1456.00
11/03/2004,10:39,1072.75,1073.00,1072.25,1072.25,223,544,767.00
11/03/2004,10:40,1072.25,1072.75,1072.25,1072.25,141,245,386.00
11/03/2004,10:41,1072.50,1072.50,1072.00,1072.25,1284,1501,2785.00
11/03/2004,10:42,1072.00,1072.75,1072.00,1072.50,1149,526,1675.00
11/03/2004,10:43,1072.50,1073.00,1072.50,1072.75,661,248,909.00
11/03/2004,10:44,1072.75,1072.75,1072.25,1072.25,84,249,333.00
11/03/2004,10:45,1072.50,1072.50,1071.75,1072.25,149,834,983.00
11/03/2004,10:46,1072.00,1072.25,1071.50,1071.75,352,1094,1446.00
11/03/2004,10:47,1072.00,1072.00,1071.50,1071.75,592,1016,1608.00
11/03/2004,10:48,1071.75,1072.00,1071.50,1071.75,312,509,821.00
11/03/2004,10:49,1071.75,1071.75,1071.25,1071.50,323,218,541.00
11/03/2004,10:50,1071.50,1071.50,1071.00,1071.50,468,961,1429.00
11/03/2004,10:51,1071.50,1071.50,1071.00,1071.00,435,1164,1599.00
11/03/2004,10:52,1071.00,1071.50,1071.00,1071.50,371,292,663.00
11/03/2004,10:53,1071.50,1071.50,1071.00,1071.25,576,913,1489.00
11/03/2004,10:54,1071.00,1071.50,1071.00,1071.25,261,269,530.00
11/03/2004,10:55,1071.50,1071.75,1071.00,1071.25,205,489,694.00
11/03/2004,10:56,1071.25,1071.25,1071.00,1071.00,72,360,432.00
11/03/2004,10:57,1071.00,1071.25,1070.25,1070.50,588,2020,2608.00
11/03/2004,10:58,1070.50,1070.75,1070.00,1070.75,1011,741,1752.00
11/03/2004,10:59,1070.50,1070.75,1070.25,1070.50,538,354,892.00
11/03/2004,11:00,1070.50,1070.75,1069.75,1070.00,298,2239,2537.00
11/03/2004,11:01,1070.25,1070.25,1069.25,1069.50,898,3205,4103.00
11/03/2004,11:02,1069.75,1070.25,1069.50,1070.00,1542,297,1839.00
11/03/2004,11:03,1070.00,1070.00,1069.50,1070.00,446,822,1268.00
11/03/2004,11:04,1070.25,1070.25,1069.75,1070.00,539,367,906.00
11/03/2004,11:05,1070.00,1070.00,1069.75,1070.00,17,262,279.00
11/03/2004,11:06,1070.00,1070.25,1069.75,1070.25,385,16,401.00
11/03/2004,11:07,1070.25,1070.25,1069.75,1070.00,82,155,237.00
11/03/2004,11:08,1070.00,1070.00,1069.25,1069.50,508,1290,1798.00
11/03/2004,11:09,1069.50,1069.75,1069.25,1069.50,417,268,685.00
11/03/2004,11:10,1069.75,1070.00,1069.25,1070.00,725,65,790.00
11/03/2004,11:11,1070.00,1070.00,1069.50,1069.50,277,998,1275.00
11/03/2004,11:12,1069.50,1070.00,1069.25,1069.75,520,272,792.00
11/03/2004,11:13,1069.75,1070.00,1069.50,1069.75,91,378,469.00
11/03/2004,11:14,1069.75,1070.00,1069.75,1069.75,118,177,295.00
11/03/2004,11:15,1069.75,1070.25,1069.50,1069.75,470,300,770.00
11/03/2004,11:16,1069.75,1070.00,1069.00,1069.00,225,1558,1783.00
11/03/2004,11:17,1069.00,1069.75,1069.00,1069.50,605,408,1013.00
11/03/2004,11:18,1069.25,1069.50,1069.25,1069.50,46,82,128.00
11/03/2004,11:19,1069.25,1070.00,1069.25,1070.00,521,38,559.00
11/03/2004,11:20,1070.00,1070.00,1069.75,1070.00,98,542,640.00
11/03/2004,11:21,1069.75,1070.25,1069.50,1069.50,504,1570,2074.00
11/03/2004,11:22,1069.25,1069.75,1069.25,1069.50,1543,274,1817.00
11/03/2004,11:23,1069.50,1069.75,1069.25,1069.50,402,739,1141.00
11/03/2004,11:24,1069.50,1069.50,1068.75,1069.00,483,1453,1936.00
11/03/2004,11:25,1069.00,1069.75,1069.00,1069.50,671,657,1328.00
11/03/2004,11:26,1069.50,1069.75,1069.25,1069.50,49,514,563.00
11/03/2004,11:27,1069.50,1069.75,1069.25,1069.50,97,300,397.00
11/03/2004,11:28,1069.50,1069.75,1069.50,1069.75,27,130,157.00
11/03/2004,11:29,1069.50,1069.50,1068.75,1069.00,165,1180,1345.00
11/03/2004,11:30,1068.75,1069.25,1068.50,1069.00,944,1016,1960.00
11/03/2004,11:31,1069.25,1069.50,1068.75,1069.25,572,783,1355.00
11/03/2004,11:32,1069.25,1069.75,1069.00,1069.50,1463,73,1536.00
11/03/2004,11:33,1069.75,1069.75,1069.25,1069.75,188,240,428.00
11/03/2004,11:34,1069.75,1070.00,1069.50,1069.75,1066,471,1537.00
11/03/2004,11:35,1069.75,1070.25,1069.75,1070.00,1245,414,1659.00
11/03/2004,11:36,1070.25,1070.75,1070.25,1070.50,1820,236,2056.00
11/03/2004,11:37,1070.50,1070.75,1070.25,1070.25,34,691,725.00
11/03/2004,11:38,1070.25,1070.50,1070.25,1070.25,15,1030,1045.00
11/03/2004,11:39,1070.25,1070.50,1070.25,1070.25,8,110,118.00
11/03/2004,11:40,1070.25,1070.50,1070.00,1070.50,1202,410,1612.00
11/03/2004,11:41,1070.50,1071.25,1070.50,1070.75,1942,850,2792.00
11/03/2004,11:42,1070.75,1071.00,1070.50,1070.75,425,178,603.00
11/03/2004,11:43,1070.75,1071.00,1070.25,1070.50,33,620,653.00
11/03/2004,11:44,1070.25,1071.00,1070.25,1070.75,1559,443,2002.00
11/03/2004,11:45,1070.75,1071.25,1070.75,1071.25,1332,363,1695.00
11/03/2004,11:46,1071.00,1071.25,1070.75,1071.00,387,864,1251.00
11/03/2004,11:47,1071.00,1071.00,1070.75,1070.75,124,576,700.00
11/03/2004,11:48,1070.75,1071.00,1070.75,1070.75,111,317,428.00
11/03/2004,11:49,1070.75,1071.00,1070.50,1070.75,126,350,476.00
11/03/2004,11:50,1070.75,1070.75,1070.50,1070.50,232,19,251.00
11/03/2004,11:51,1070.50,1070.75,1070.50,1070.75,217,30,247.00
11/03/2004,11:52,1070.50,1071.25,1070.50,1071.25,998,157,1155.00
11/03/2004,11:53,1071.25,1071.25,1070.50,1070.75,133,745,878.00
11/03/2004,11:54,1070.75,1071.00,1070.75,1070.75,14,29,43.00
11/03/2004,11:55,1070.75,1071.00,1070.50,1070.75,77,479,556.00
11/03/2004,11:56,1071.00,1071.00,1070.75,1070.75,60,179,239.00
11/03/2004,11:57,1070.75,1071.00,1070.75,1071.00,58,263,321.00
11/03/2004,11:58,1070.75,1071.00,1070.50,1070.50,243,177,420.00
11/03/2004,11:59,1070.75,1070.75,1070.25,1070.25,19,558,577.00
11/03/2004,12:00,1070.25,1070.25,1069.75,1069.75,248,975,1223.00
11/03/2004,12:01,1070.00,1070.50,1070.00,1070.25,552,155,707.00
11/03/2004,12:02,1070.25,1070.25,1070.00,1070.25,272,3,275.00
11/03/2004,12:03,1070.25,1070.75,1070.25,1070.75,401,33,434.00
11/03/2004,12:04,1070.50,1071.00,1070.50,1070.75,483,426,909.00
11/03/2004,12:05,1071.00,1071.00,1070.75,1070.75,121,238,359.00
11/03/2004,12:06,1070.75,1071.00,1070.50,1070.50,42,291,333.00
11/03/2004,12:07,1070.75,1071.00,1070.50,1070.75,202,208,410.00
11/03/2004,12:08,1071.00,1071.00,1070.75,1070.75,15,160,175.00
11/03/2004,12:09,1070.75,1071.25,1070.50,1071.25,1332,214,1546.00
11/03/2004,12:10,1071.25,1071.75,1071.00,1071.25,2210,488,2698.00
11/03/2004,12:11,1071.25,1071.75,1071.00,1071.75,1255,209,1464.00
11/03/2004,12:12,1071.50,1072.25,1071.50,1071.75,1988,761,2749.00
11/03/2004,12:13,1071.50,1071.75,1071.50,1071.50,402,28,430.00
11/03/2004,12:14,1071.75,1071.75,1071.00,1071.00,13,753,766.00
11/03/2004,12:15,1071.25,1071.75,1071.00,1071.50,527,334,861.00
11/03/2004,12:16,1071.50,1071.75,1071.50,1071.50,317,1099,1416.00
11/03/2004,12:17,1071.25,1071.50,1071.00,1071.25,657,811,1468.00
11/03/2004,12:18,1071.25,1071.50,1071.00,1071.25,125,244,369.00
11/03/2004,12:19,1071.25,1071.50,1071.25,1071.25,81,25,106.00
11/03/2004,12:20,1071.25,1071.25,1071.00,1071.00,67,295,362.00
11/03/2004,12:21,1071.00,1071.25,1071.00,1071.25,441,18,459.00
11/03/2004,12:22,1071.25,1071.50,1070.75,1070.75,133,535,668.00
11/03/2004,12:23,1070.75,1071.00,1070.50,1071.00,206,623,829.00
11/03/2004,12:24,1070.75,1071.00,1070.75,1071.00,49,26,75.00
11/03/2004,12:25,1071.00,1071.00,1070.25,1070.25,67,1358,1425.00
11/03/2004,12:26,1070.50,1071.00,1070.25,1071.00,452,262,714.00
11/03/2004,12:27,1071.00,1071.00,1070.25,1070.50,134,307,441.00
11/03/2004,12:28,1070.50,1070.50,1070.25,1070.25,354,22,376.00
11/03/2004,12:29,1070.25,1070.50,1069.75,1069.75,40,2260,2300.00
11/03/2004,12:30,1069.75,1070.00,1069.50,1069.75,150,602,752.00
11/03/2004,12:31,1069.75,1070.00,1069.75,1069.75,174,440,614.00
11/03/2004,12:32,1070.00,1070.25,1069.75,1070.25,894,545,1439.00
11/03/2004,12:33,1070.50,1070.75,1070.25,1070.50,536,267,803.00
11/03/2004,12:34,1070.50,1070.50,1070.00,1070.25,203,825,1028.00
11/03/2004,12:35,1070.00,1070.50,1070.00,1070.25,872,323,1195.00
11/03/2004,12:36,1070.25,1070.25,1070.00,1070.00,19,26,45.00
11/03/2004,12:37,1070.25,1070.25,1070.00,1070.25,381,17,398.00
11/03/2004,12:38,1070.25,1070.25,1070.00,1070.25,224,6,230.00
11/03/2004,12:39,1070.25,1070.25,1069.75,1070.00,330,727,1057.00
11/03/2004,12:40,1070.00,1070.75,1070.00,1070.50,1375,153,1528.00
11/03/2004,12:41,1070.25,1070.75,1070.00,1070.50,260,583,843.00
11/03/2004,12:42,1070.50,1070.50,1070.25,1070.50,100,7,107.00
11/03/2004,12:43,1070.50,1070.75,1070.00,1070.75,451,214,665.00
11/03/2004,12:44,1070.50,1070.50,1070.25,1070.25,7,364,371.00
11/03/2004,12:45,1070.25,1070.50,1070.00,1070.25,7,526,533.00
11/03/2004,12:46,1070.25,1070.25,1070.00,1070.25,328,107,435.00
11/03/2004,12:47,1070.00,1070.25,1070.00,1070.00,11,210,221.00
11/03/2004,12:48,1070.00,1070.25,1070.00,1070.25,162,662,824.00
11/03/2004,12:49,1070.00,1071.25,1070.00,1071.00,1547,439,1986.00
11/03/2004,12:50,1071.25,1071.25,1070.75,1071.00,138,393,531.00
11/03/2004,12:51,1071.25,1071.75,1071.00,1071.50,1592,310,1902.00
11/03/2004,12:52,1071.25,1071.50,1071.00,1071.00,33,922,955.00
11/03/2004,12:53,1071.25,1071.25,1071.00,1071.00,182,42,224.00
11/03/2004,12:54,1071.25,1071.25,1070.75,1071.00,39,566,605.00
11/03/2004,12:55,1070.75,1071.00,1070.75,1070.75,219,97,316.00
11/03/2004,12:56,1070.75,1071.25,1070.75,1071.00,498,262,760.00
11/03/2004,12:57,1071.00,1071.25,1070.75,1071.00,54,262,316.00
11/03/2004,12:58,1070.75,1071.00,1070.75,1071.00,101,720,821.00
11/03/2004,12:59,1071.00,1071.25,1070.75,1070.75,385,122,507.00
11/03/2004,13:00,1070.75,1071.00,1070.50,1071.00,671,1159,1830.00
11/03/2004,13:01,1071.00,1071.25,1070.00,1070.00,544,2347,2891.00
11/03/2004,13:02,1070.25,1070.50,1070.00,1070.50,277,139,416.00
11/03/2004,13:03,1070.50,1071.00,1070.25,1070.50,923,506,1429.00
11/03/2004,13:04,1070.50,1070.75,1069.75,1069.75,307,1245,1552.00
11/03/2004,13:05,1069.75,1070.00,1069.50,1070.00,402,2822,3224.00
11/03/2004,13:06,1070.00,1070.50,1069.75,1070.00,804,346,1150.00
11/03/2004,13:07,1070.25,1070.25,1069.50,1069.50,70,720,790.00
11/03/2004,13:08,1069.75,1070.00,1069.50,1069.50,1092,990,2082.00
11/03/2004,13:09,1069.75,1069.75,1069.00,1069.50,1053,2401,3454.00
11/03/2004,13:10,1069.25,1069.50,1068.75,1068.75,901,1188,2089.00
11/03/2004,13:11,1069.00,1069.00,1067.50,1067.75,1510,6492,8002.00
11/03/2004,13:12,1067.75,1068.00,1067.50,1068.00,513,2802,3315.00
11/03/2004,13:13,1067.75,1068.00,1067.25,1067.75,1808,2747,4555.00
11/03/2004,13:14,1067.50,1067.75,1066.75,1067.25,1099,4788,5887.00
11/03/2004,13:15,1067.25,1067.75,1067.25,1067.75,1078,1467,2545.00
11/03/2004,13:16,1067.50,1067.75,1067.00,1067.25,951,1552,2503.00
11/03/2004,13:17,1067.50,1067.75,1067.25,1067.75,1018,120,1138.00
11/03/2004,13:18,1067.75,1067.75,1067.50,1067.75,1547,14,1561.00
11/03/2004,13:19,1067.75,1068.25,1067.50,1068.25,1351,432,1783.00
11/03/2004,13:20,1068.25,1068.25,1067.75,1068.00,846,1288,2134.00
11/03/2004,13:21,1068.00,1068.00,1067.50,1067.75,181,670,851.00
11/03/2004,13:22,1067.75,1068.00,1067.75,1067.75,53,192,245.00
11/03/2004,13:23,1067.75,1068.00,1067.50,1067.50,105,482,587.00
11/03/2004,13:24,1067.50,1068.00,1067.25,1067.75,750,1655,2405.00
11/03/2004,13:25,1067.50,1068.00,1067.50,1068.00,330,86,416.00
11/03/2004,13:26,1067.75,1068.00,1067.50,1067.75,573,614,1187.00
11/03/2004,13:27,1067.50,1068.75,1067.50,1068.50,1874,548,2422.00
11/03/2004,13:28,1068.50,1069.50,1068.25,1069.25,2261,1164,3425.00
11/03/2004,13:29,1069.00,1069.50,1068.50,1068.50,696,1043,1739.00
11/03/2004,13:30,1068.75,1069.25,1068.50,1068.75,558,560,1118.00
11/03/2004,13:31,1068.75,1069.25,1068.50,1068.75,729,516,1245.00
11/03/2004,13:32,1068.75,1069.25,1068.50,1068.75,855,422,1277.00
11/03/2004,13:33,1068.50,1068.75,1068.25,1068.75,605,532,1137.00
11/03/2004,13:34,1068.50,1068.75,1068.50,1068.50,501,428,929.00
11/03/2004,13:35,1068.25,1068.50,1068.25,1068.25,151,53,204.00
11/03/2004,13:36,1068.25,1068.25,1067.75,1068.00,712,793,1505.00
11/03/2004,13:37,1068.00,1068.50,1068.00,1068.25,201,168,369.00
11/03/2004,13:38,1068.25,1068.50,1068.00,1068.25,105,298,403.00
11/03/2004,13:39,1068.00,1068.25,1067.75,1068.00,502,735,1237.00
11/03/2004,13:40,1068.00,1068.00,1067.50,1067.50,12,2523,2535.00
11/03/2004,13:41,1067.25,1067.50,1067.00,1067.00,246,1921,2167.00
11/03/2004,13:42,1067.25,1067.50,1067.00,1067.00,335,669,1004.00
11/03/2004,13:43,1067.00,1067.50,1067.00,1067.25,628,312,940.00
11/03/2004,13:44,1067.50,1067.50,1067.00,1067.00,118,463,581.00
11/03/2004,13:45,1067.00,1067.50,1067.00,1067.50,564,979,1543.00
11/03/2004,13:46,1067.50,1067.50,1067.00,1067.50,1006,1199,2205.00
11/03/2004,13:47,1067.50,1068.00,1067.50,1068.00,2250,759,3009.00
11/03/2004,13:48,1067.75,1068.25,1067.75,1068.00,385,301,686.00
11/03/2004,13:49,1068.00,1068.25,1067.75,1068.00,366,284,650.00
11/03/2004,13:50,1067.75,1068.00,1067.75,1067.75,36,34,70.00
11/03/2004,13:51,1068.00,1068.00,1067.50,1067.50,33,503,536.00
11/03/2004,13:52,1067.75,1067.75,1067.50,1067.75,77,57,134.00
11/03/2004,13:53,1067.50,1067.75,1067.25,1067.25,139,1040,1179.00
11/03/2004,13:54,1067.50,1067.75,1067.25,1067.50,1284,246,1530.00
11/03/2004,13:55,1067.50,1067.75,1067.25,1067.75,319,273,592.00
11/03/2004,13:56,1067.50,1067.75,1067.25,1067.25,191,656,847.00
11/03/2004,13:57,1067.25,1067.75,1067.25,1067.75,1015,47,1062.00
11/03/2004,13:58,1067.50,1068.25,1067.25,1068.00,1302,466,1768.00
11/03/2004,13:59,1068.00,1068.25,1067.75,1067.75,185,1056,1241.00
11/03/2004,14:00,1067.50,1068.25,1067.50,1068.00,743,57,800.00
11/03/2004,14:01,1068.25,1068.25,1067.75,1068.00,235,545,780.00
11/03/2004,14:02,1068.00,1068.75,1068.00,1068.75,1689,381,2070.00
11/03/2004,14:03,1068.75,1069.25,1068.25,1068.25,2209,1420,3629.00
11/03/2004,14:04,1068.25,1068.50,1068.00,1068.25,995,474,1469.00
11/03/2004,14:05,1068.00,1068.75,1068.00,1068.25,719,512,1231.00
11/03/2004,14:06,1068.25,1068.50,1067.75,1067.75,18,1117,1135.00
11/03/2004,14:07,1068.00,1068.00,1067.25,1067.50,458,1976,2434.00
11/03/2004,14:08,1067.50,1068.75,1067.50,1068.25,2588,2681,5269.00
11/03/2004,14:09,1068.25,1068.50,1068.00,1068.00,638,535,1173.00
11/03/2004,14:10,1068.25,1068.50,1068.00,1068.00,497,202,699.00
11/03/2004,14:11,1068.00,1068.00,1067.00,1067.00,694,2712,3406.00
11/03/2004,14:12,1067.00,1067.25,1066.75,1067.00,707,1644,2351.00
11/03/2004,14:13,1067.25,1067.25,1066.75,1066.75,636,543,1179.00
11/03/2004,14:14,1067.00,1067.25,1066.75,1067.00,360,209,569.00
11/03/2004,14:15,1067.25,1067.25,1066.75,1066.75,384,1485,1869.00
11/03/2004,14:16,1066.75,1066.75,1065.50,1066.00,1489,6642,8131.00
11/03/2004,14:17,1066.00,1066.00,1064.25,1065.00,2180,6353,8533.00
11/03/2004,14:18,1065.00,1065.00,1062.75,1063.25,2196,7030,9226.00
11/03/2004,14:19,1063.25,1064.50,1063.00,1064.25,2104,1830,3934.00
11/03/2004,14:20,1064.25,1064.25,1063.25,1064.00,855,1720,2575.00
11/03/2004,14:21,1063.75,1064.50,1063.50,1064.50,1504,1172,2676.00
11/03/2004,14:22,1064.25,1065.00,1064.25,1065.00,2673,853,3526.00
11/03/2004,14:23,1065.00,1065.00,1064.50,1064.50,1225,1001,2226.00
11/03/2004,14:24,1064.50,1064.75,1063.75,1064.00,779,2077,2856.00
11/03/2004,14:25,1063.75,1064.50,1063.75,1064.50,1274,405,1679.00
11/03/2004,14:26,1064.50,1065.00,1064.25,1064.75,897,564,1461.00
11/03/2004,14:27,1064.75,1065.00,1064.50,1064.75,141,309,450.00
11/03/2004,14:28,1064.50,1065.25,1064.25,1065.25,732,1222,1954.00
11/03/2004,14:29,1065.25,1065.50,1065.00,1065.25,1370,86,1456.00
11/03/2004,14:30,1065.50,1065.50,1065.00,1065.00,116,825,941.00
11/03/2004,14:31,1065.00,1065.50,1065.00,1065.50,690,46,736.00
11/03/2004,14:32,1065.25,1066.00,1065.25,1066.00,1815,1450,3265.00
11/03/2004,14:33,1066.00,1066.75,1065.75,1066.50,2506,1229,3735.00
11/03/2004,14:34,1066.50,1066.75,1066.25,1066.25,325,546,871.00
11/03/2004,14:35,1066.25,1066.25,1065.75,1066.00,565,732,1297.00
11/03/2004,14:36,1066.25,1066.50,1065.75,1065.75,407,872,1279.00
11/03/2004,14:37,1065.75,1065.75,1065.50,1065.75,43,620,663.00
11/03/2004,14:38,1065.50,1066.25,1065.50,1066.00,1230,480,1710.00
11/03/2004,14:39,1066.25,1066.25,1065.75,1066.25,279,262,541.00
11/03/2004,14:40,1066.25,1066.25,1065.50,1066.00,333,792,1125.00
11/03/2004,14:41,1066.00,1066.50,1065.75,1066.25,1013,598,1611.00
11/03/2004,14:42,1066.00,1066.50,1066.00,1066.25,316,40,356.00
11/03/2004,14:43,1066.25,1066.50,1066.00,1066.25,1226,1079,2305.00
11/03/2004,14:44,1066.25,1067.75,1066.25,1067.50,3877,341,4218.00
11/03/2004,14:45,1067.50,1067.75,1066.75,1066.75,606,1335,1941.00
11/03/2004,14:46,1066.75,1067.00,1066.50,1066.50,150,538,688.00
11/03/2004,14:47,1066.75,1066.75,1066.25,1066.50,195,896,1091.00
11/03/2004,14:48,1066.50,1066.75,1066.25,1066.75,292,158,450.00
11/03/2004,14:49,1066.50,1067.00,1066.50,1066.75,289,462,751.00
11/03/2004,14:50,1067.00,1067.25,1066.75,1067.00,620,134,754.00
11/03/2004,14:51,1067.00,1067.50,1067.00,1067.50,878,1761,2639.00
11/03/2004,14:52,1067.50,1067.75,1067.25,1067.25,1885,830,2715.00
11/03/2004,14:53,1067.25,1067.25,1066.75,1066.75,214,483,697.00
11/03/2004,14:54,1067.00,1067.00,1066.75,1066.75,69,870,939.00
11/03/2004,14:55,1067.00,1067.25,1066.50,1067.00,814,354,1168.00
11/03/2004,14:56,1067.25,1067.50,1066.75,1067.00,1819,470,2289.00
11/03/2004,14:57,1067.00,1067.75,1066.75,1067.50,2369,1045,3414.00
11/03/2004,14:58,1067.50,1068.00,1067.50,1067.75,1801,767,2568.00
11/03/2004,14:59,1068.00,1068.25,1067.75,1068.25,3960,1001,4961.00
11/03/2004,15:00,1068.25,1068.50,1068.00,1068.50,2129,2558,4687.00
11/03/2004,15:01,1068.50,1069.25,1067.75,1068.00,3295,5534,8829.00
11/03/2004,15:02,1068.00,1069.00,1067.75,1068.75,1953,1381,3334.00
11/03/2004,15:03,1068.75,1069.00,1068.25,1068.75,1195,2081,3276.00
11/03/2004,15:04,1068.75,1069.00,1068.75,1069.00,636,83,719.00
11/03/2004,15:05,1069.00,1069.25,1068.75,1068.75,373,671,1044.00
11/03/2004,15:06,1069.00,1069.00,1068.50,1068.75,191,597,788.00
11/03/2004,15:07,1068.75,1069.25,1068.75,1069.00,541,41,582.00
11/03/2004,15:08,1069.25,1069.25,1069.00,1069.00,142,156,298.00
11/03/2004,15:09,1069.00,1069.50,1069.00,1069.25,1709,511,2220.00
11/03/2004,15:10,1069.00,1069.75,1069.00,1069.25,1459,1366,2825.00
11/03/2004,15:11,1069.50,1069.50,1069.00,1069.25,1172,520,1692.00
11/03/2004,15:12,1069.25,1069.50,1069.25,1069.50,579,271,850.00
11/03/2004,15:13,1069.50,1069.75,1069.25,1069.50,1062,551,1613.00
11/03/2004,15:14,1069.25,1069.75,1069.25,1069.50,607,201,808.00
11/03/2004,15:15,1069.50,1070.75,1069.50,1070.00,6066,2108,8174.00
11/03/2004,15:16,1070.00,1070.25,1070.00,1070.25,36,59,95.00
11/03/2004,15:31,1069.50,1069.50,1069.00,1069.25,88,939,1027.00
11/03/2004,15:32,1069.25,1069.50,1069.25,1069.25,221,93,314.00
11/03/2004,15:33,1069.25,1069.25,1069.00,1069.00,2,380,382.00
11/03/2004,15:34,1069.25,1069.25,1069.00,1069.25,10,2,12.00
11/03/2004,15:35,1069.25,1069.25,1068.75,1068.75,8,427,435.00
11/03/2004,15:36,1069.00,1069.00,1068.75,1069.00,292,5,297.00
11/03/2004,15:37,1069.00,1069.00,1068.75,1068.75,162,1,163.00
11/03/2004,15:38,1068.75,1069.25,1068.75,1069.25,218,4,222.00
11/03/2004,15:39,1069.25,1069.25,1069.00,1069.00,132,18,150.00
11/03/2004,15:40,1069.00,1069.25,1069.00,1069.00,1,53,54.00
11/03/2004,15:41,1069.00,1069.25,1069.00,1069.25,13,7,20.00
11/03/2004,15:42,1069.00,1069.00,1069.00,1069.00,0,43,43.00
11/03/2004,15:43,1069.00,1069.25,1069.00,1069.00,4,25,29.00
11/03/2004,15:44,1069.00,1069.00,1068.75,1069.00,35,32,67.00
11/03/2004,15:45,1069.00,1069.00,1069.00,1069.00,5,0,5.00
11/03/2004,15:46,1069.00,1069.00,1069.00,1069.00,80,0,80.00
11/03/2004,15:47,1069.00,1069.00,1068.75,1069.00,113,1,114.00
11/03/2004,15:48,1069.00,1069.00,1068.75,1068.75,275,3,278.00
11/03/2004,15:49,1068.75,1069.00,1068.75,1069.00,7,1,8.00
11/03/2004,15:50,1068.75,1069.00,1068.75,1069.00,1,3,4.00
11/03/2004,15:51,1069.00,1069.00,1069.00,1069.00,22,0,22.00
11/03/2004,15:52,1068.75,1069.25,1068.75,1069.00,2,323,325.00
11/03/2004,15:53,1069.25,1069.25,1069.00,1069.00,1,35,36.00
11/03/2004,15:54,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,15:55,1069.00,1069.25,1069.00,1069.00,3,9,12.00
11/03/2004,15:56,1069.00,1069.00,1069.00,1069.00,0,10,10.00
11/03/2004,15:57,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,15:58,1069.25,1069.50,1069.25,1069.25,138,1,139.00
11/03/2004,15:59,1069.25,1069.50,1069.25,1069.25,1,26,27.00
11/03/2004,16:00,1069.25,1069.25,1069.25,1069.25,0,148,148.00
11/03/2004,17:01,1069.25,1069.25,1069.00,1069.25,1,29,30.00
11/03/2004,17:02,1069.25,1069.25,1069.25,1069.25,17,0,17.00
11/03/2004,17:04,1069.50,1069.50,1069.50,1069.50,20,0,20.00
11/03/2004,17:05,1069.75,1069.75,1069.75,1069.75,56,0,56.00
11/03/2004,17:06,1069.75,1069.75,1069.75,1069.75,1,0,1.00
11/03/2004,17:07,1069.75,1069.75,1069.75,1069.75,2,0,2.00
11/03/2004,17:08,1069.75,1070.00,1069.75,1070.00,20,3,23.00
11/03/2004,17:09,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,17:11,1069.75,1070.00,1069.75,1069.75,2,11,13.00
11/03/2004,17:14,1070.00,1070.00,1070.00,1070.00,1,0,1.00
11/03/2004,17:15,1069.75,1069.75,1069.75,1069.75,0,2,2.00
11/03/2004,17:19,1069.75,1070.00,1069.75,1070.00,3,5,8.00
11/03/2004,17:20,1070.00,1070.00,1070.00,1070.00,83,0,83.00
11/03/2004,17:21,1070.00,1070.00,1069.75,1069.75,26,1,27.00
11/03/2004,17:22,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,17:23,1070.00,1070.00,1069.75,1070.00,6,15,21.00
11/03/2004,17:24,1069.75,1069.75,1069.75,1069.75,0,2,2.00
11/03/2004,17:25,1069.75,1070.00,1069.75,1070.00,2,2,4.00
11/03/2004,17:27,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,17:28,1069.75,1069.75,1069.75,1069.75,0,8,8.00
11/03/2004,17:31,1069.75,1069.75,1069.75,1069.75,0,2,2.00
11/03/2004,17:33,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,17:34,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,17:36,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,17:37,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,17:40,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,17:41,1069.50,1069.50,1069.50,1069.50,0,12,12.00
11/03/2004,17:42,1069.50,1069.50,1069.50,1069.50,0,1,1.00
11/03/2004,17:44,1069.75,1069.75,1069.75,1069.75,5,0,5.00
11/03/2004,17:45,1069.75,1069.75,1069.75,1069.75,1,0,1.00
11/03/2004,17:46,1069.75,1069.75,1069.75,1069.75,1,0,1.00
11/03/2004,17:47,1069.50,1069.50,1069.50,1069.50,0,1,1.00
11/03/2004,17:48,1069.50,1069.50,1069.50,1069.50,0,15,15.00
11/03/2004,17:49,1069.75,1069.75,1069.75,1069.75,2,0,2.00
11/03/2004,17:50,1069.50,1069.50,1069.50,1069.50,0,1,1.00
11/03/2004,17:51,1069.75,1069.75,1069.75,1069.75,22,0,22.00
11/03/2004,17:52,1069.75,1069.75,1069.75,1069.75,8,0,8.00
11/03/2004,17:54,1069.75,1069.75,1069.50,1069.50,1,1,2.00
11/03/2004,17:57,1070.00,1070.25,1070.00,1070.00,198,22,220.00
11/03/2004,17:58,1070.25,1070.25,1070.00,1070.00,6,1,7.00
11/03/2004,17:59,1069.75,1070.25,1069.75,1069.75,1,2,3.00
11/03/2004,18:00,1070.00,1070.00,1069.75,1070.00,3,1,4.00
11/03/2004,18:01,1070.00,1070.00,1070.00,1070.00,2,0,2.00
11/03/2004,18:03,1070.00,1070.00,1070.00,1070.00,1,0,1.00
11/03/2004,18:05,1069.75,1069.75,1069.75,1069.75,0,2,2.00
11/03/2004,18:06,1070.00,1070.00,1070.00,1070.00,1,0,1.00
11/03/2004,18:07,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,18:09,1070.00,1070.00,1070.00,1070.00,1,0,1.00
11/03/2004,18:11,1070.00,1070.00,1070.00,1070.00,19,0,19.00
11/03/2004,18:12,1070.00,1070.00,1070.00,1070.00,1,0,1.00
11/03/2004,18:16,1070.25,1070.25,1070.00,1070.25,43,3,46.00
11/03/2004,18:18,1070.00,1070.00,1070.00,1070.00,0,1,1.00
11/03/2004,18:19,1070.00,1070.00,1070.00,1070.00,0,2,2.00
11/03/2004,18:20,1070.25,1070.25,1070.25,1070.25,1,0,1.00
11/03/2004,18:22,1070.00,1070.00,1070.00,1070.00,0,51,51.00
11/03/2004,18:23,1070.00,1070.00,1069.75,1069.75,0,6,6.00
11/03/2004,18:26,1070.00,1070.00,1070.00,1070.00,6,0,6.00
11/03/2004,18:28,1069.75,1069.75,1069.75,1069.75,0,1,1.00
11/03/2004,18:29,1070.00,1070.00,1070.00,1070.00,5,0,5.00
11/03/2004,18:30,1069.75,1069.75,1069.75,1069.75,0,13,13.00
11/03/2004,18:31,1069.75,1069.75,1069.75,1069.75,0,2,2.00
11/03/2004,18:34,1070.00,1070.00,1070.00,1070.00,1,0,1.00
11/03/2004,18:41,1069.75,1069.75,1069.75,1069.75,0,19,19.00
11/03/2004,18:42,1069.50,1069.50,1069.50,1069.50,0,5,5.00
11/03/2004,18:44,1069.50,1069.75,1069.50,1069.50,10,56,66.00
11/03/2004,18:46,1069.25,1069.25,1069.25,1069.25,0,1,1.00
11/03/2004,18:47,1069.50,1069.50,1069.50,1069.50,5,0,5.00
11/03/2004,18:50,1069.50,1069.50,1069.25,1069.25,2,39,41.00
11/03/2004,18:51,1069.50,1069.50,1069.25,1069.25,3,31,34.00
11/03/2004,18:52,1069.25,1069.25,1069.25,1069.25,0,2,2.00
11/03/2004,18:54,1069.50,1069.50,1069.50,1069.50,2,0,2.00
11/03/2004,18:55,1069.25,1069.25,1069.25,1069.25,0,6,6.00
11/03/2004,18:57,1069.25,1069.25,1069.25,1069.25,0,4,4.00
11/03/2004,18:58,1069.25,1069.25,1069.00,1069.00,0,14,14.00
11/03/2004,18:59,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,19:00,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,19:01,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,19:03,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,19:05,1069.00,1069.25,1069.00,1069.25,2,1,3.00
11/03/2004,19:07,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,19:11,1069.25,1069.25,1069.25,1069.25,7,0,7.00
11/03/2004,19:12,1069.25,1069.25,1069.25,1069.25,4,0,4.00
11/03/2004,19:13,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,19:15,1069.00,1069.00,1069.00,1069.00,0,112,112.00
11/03/2004,19:16,1069.00,1069.00,1069.00,1069.00,0,6,6.00
11/03/2004,19:17,1069.00,1069.00,1069.00,1069.00,0,9,9.00
11/03/2004,19:18,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,19:19,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,19:20,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,19:25,1069.25,1069.25,1069.25,1069.25,24,0,24.00
11/03/2004,19:26,1069.25,1069.50,1069.25,1069.25,21,43,64.00
11/03/2004,19:27,1069.25,1069.25,1069.25,1069.25,0,13,13.00
11/03/2004,19:28,1069.25,1069.25,1069.25,1069.25,0,1,1.00
11/03/2004,19:29,1069.25,1069.25,1069.25,1069.25,0,5,5.00
11/03/2004,19:30,1069.25,1069.25,1069.25,1069.25,0,7,7.00
11/03/2004,19:31,1069.00,1069.00,1069.00,1069.00,0,3,3.00
11/03/2004,19:34,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,19:35,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,19:36,1069.25,1069.25,1069.25,1069.25,4,0,4.00
11/03/2004,19:37,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,19:38,1069.00,1069.00,1069.00,1069.00,0,51,51.00
11/03/2004,19:40,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,19:41,1069.00,1069.00,1069.00,1069.00,0,6,6.00
11/03/2004,19:43,1069.00,1069.00,1069.00,1069.00,0,2,2.00
11/03/2004,19:44,1069.00,1069.00,1069.00,1069.00,0,3,3.00
11/03/2004,19:45,1068.75,1069.00,1068.75,1069.00,1,21,22.00
11/03/2004,19:47,1069.00,1069.00,1069.00,1069.00,4,0,4.00
11/03/2004,19:48,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/03/2004,19:51,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/03/2004,19:53,1068.75,1068.75,1068.75,1068.75,0,149,149.00
11/03/2004,19:54,1068.75,1068.75,1068.75,1068.75,0,52,52.00
11/03/2004,19:55,1068.75,1068.75,1068.75,1068.75,0,2,2.00
11/03/2004,19:58,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/03/2004,19:59,1068.75,1069.00,1068.75,1069.00,1,1,2.00
11/03/2004,20:00,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/03/2004,20:01,1068.75,1068.75,1068.75,1068.75,0,2,2.00
11/03/2004,20:03,1069.00,1069.00,1068.75,1069.00,30,8,38.00
11/03/2004,20:04,1069.00,1069.00,1069.00,1069.00,52,0,52.00
11/03/2004,20:05,1069.00,1069.00,1069.00,1069.00,5,0,5.00
11/03/2004,20:06,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/03/2004,20:07,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/03/2004,20:08,1068.75,1068.75,1068.75,1068.75,0,6,6.00
11/03/2004,20:10,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/03/2004,20:11,1068.75,1068.75,1068.75,1068.75,0,2,2.00
11/03/2004,20:12,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/03/2004,20:13,1068.75,1068.75,1068.75,1068.75,0,25,25.00
11/03/2004,20:14,1068.75,1068.75,1068.50,1068.75,3,24,27.00
11/03/2004,20:15,1068.75,1068.75,1068.75,1068.75,4,0,4.00
11/03/2004,20:16,1068.75,1068.75,1068.75,1068.75,1,0,1.00
11/03/2004,20:19,1069.00,1069.00,1069.00,1069.00,45,0,45.00
11/03/2004,20:20,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/03/2004,20:24,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/03/2004,20:25,1069.00,1069.50,1069.00,1069.25,45,6,51.00
11/03/2004,20:26,1069.25,1069.25,1069.25,1069.25,0,3,3.00
11/03/2004,20:27,1069.25,1069.25,1069.25,1069.25,0,25,25.00
11/03/2004,20:29,1069.25,1069.25,1069.25,1069.25,0,2,2.00
11/03/2004,20:30,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,20:38,1069.00,1069.00,1069.00,1069.00,0,10,10.00
11/03/2004,20:40,1069.00,1069.00,1069.00,1069.00,0,5,5.00
11/03/2004,20:42,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,20:43,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,20:45,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,20:49,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,20:55,1069.25,1069.25,1069.25,1069.25,6,0,6.00
11/03/2004,20:56,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,20:59,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,21:04,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,21:05,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,21:10,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,21:11,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,21:21,1069.00,1069.00,1069.00,1069.00,0,2,2.00
11/03/2004,21:24,1069.00,1069.00,1069.00,1069.00,0,2,2.00
11/03/2004,21:25,1069.25,1069.25,1069.25,1069.25,3,0,3.00
11/03/2004,21:29,1069.25,1069.25,1069.25,1069.25,6,0,6.00
11/03/2004,21:31,1069.25,1069.25,1069.25,1069.25,3,0,3.00
11/03/2004,21:32,1069.00,1069.00,1069.00,1069.00,0,11,11.00
11/03/2004,21:37,1069.25,1069.25,1069.25,1069.25,3,0,3.00
11/03/2004,21:38,1069.00,1069.00,1069.00,1069.00,0,9,9.00
11/03/2004,21:39,1068.75,1068.75,1068.75,1068.75,0,5,5.00
11/03/2004,21:40,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/03/2004,21:41,1069.00,1069.25,1069.00,1069.25,22,0,22.00
11/03/2004,21:45,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,21:46,1069.25,1069.25,1069.25,1069.25,25,0,25.00
11/03/2004,21:47,1069.25,1069.25,1069.00,1069.00,2,3,5.00
11/03/2004,21:51,1069.25,1069.25,1069.25,1069.25,25,0,25.00
11/03/2004,21:54,1069.25,1069.25,1069.00,1069.00,10,5,15.00
11/03/2004,21:58,1069.00,1069.00,1068.75,1068.75,0,31,31.00
11/03/2004,21:59,1068.75,1069.00,1068.75,1069.00,2,25,27.00
11/03/2004,22:03,1069.00,1069.00,1069.00,1069.00,7,0,7.00
11/03/2004,22:04,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/03/2004,22:05,1069.00,1069.00,1069.00,1069.00,3,0,3.00
11/03/2004,22:06,1069.25,1069.25,1069.00,1069.25,48,5,53.00
11/03/2004,22:07,1069.25,1069.50,1069.25,1069.25,2,8,10.00
11/03/2004,22:08,1069.25,1069.25,1069.25,1069.25,0,66,66.00
11/03/2004,22:09,1069.25,1069.25,1069.00,1069.00,0,3,3.00
11/03/2004,22:10,1069.25,1069.25,1069.25,1069.25,9,0,9.00
11/03/2004,22:12,1069.25,1069.25,1069.25,1069.25,3,0,3.00
11/03/2004,22:14,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,22:16,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,22:18,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,22:20,1069.00,1069.00,1069.00,1069.00,0,50,50.00
11/03/2004,22:21,1069.00,1069.00,1069.00,1069.00,0,5,5.00
11/03/2004,22:23,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/03/2004,22:25,1069.00,1069.00,1069.00,1069.00,3,0,3.00
11/03/2004,22:26,1069.00,1069.25,1069.00,1069.25,8,0,8.00
11/03/2004,22:27,1069.00,1069.00,1069.00,1069.00,0,2,2.00
11/03/2004,22:35,1069.00,1069.00,1069.00,1069.00,0,2,2.00
11/03/2004,22:37,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,22:38,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,22:46,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,22:47,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,22:48,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,22:52,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,23:04,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/03/2004,23:05,1069.00,1069.00,1069.00,1069.00,0,5,5.00
11/03/2004,23:06,1069.00,1069.00,1069.00,1069.00,0,5,5.00
11/03/2004,23:08,1069.00,1069.00,1069.00,1069.00,0,5,5.00
11/03/2004,23:10,1069.00,1069.25,1069.00,1069.25,15,1,16.00
11/03/2004,23:16,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,23:21,1069.25,1069.25,1069.25,1069.25,7,0,7.00
11/03/2004,23:22,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/03/2004,23:26,1069.25,1069.25,1069.25,1069.25,3,0,3.00
11/03/2004,23:27,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,23:28,1069.25,1069.25,1069.25,1069.25,7,0,7.00
11/03/2004,23:29,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/03/2004,23:33,1069.00,1069.00,1069.00,1069.00,0,29,29.00
11/03/2004,23:35,1068.75,1069.00,1068.75,1069.00,4,10,14.00
11/03/2004,23:37,1068.75,1068.75,1068.75,1068.75,0,2,2.00
11/03/2004,23:43,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/03/2004,23:45,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/03/2004,23:48,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/03/2004,23:49,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/03/2004,23:54,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/03/2004,23:57,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/04/2004,00:00,1069.25,1069.25,1069.25,1069.25,14,0,14.00
11/04/2004,00:01,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/04/2004,00:05,1069.25,1069.50,1069.25,1069.50,31,0,31.00
11/04/2004,00:09,1069.25,1069.25,1069.25,1069.25,0,2,2.00
11/04/2004,00:11,1069.25,1069.25,1069.25,1069.25,0,4,4.00
11/04/2004,00:12,1069.25,1069.25,1069.25,1069.25,0,7,7.00
11/04/2004,00:17,1069.00,1069.25,1069.00,1069.25,3,5,8.00
11/04/2004,00:18,1069.25,1069.25,1069.25,1069.25,1,0,1.00
11/04/2004,00:21,1069.00,1069.00,1069.00,1069.00,0,15,15.00
11/04/2004,00:27,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/04/2004,00:28,1069.00,1069.00,1069.00,1069.00,0,10,10.00
11/04/2004,00:31,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/04/2004,00:40,1069.00,1069.00,1069.00,1069.00,0,33,33.00
11/04/2004,00:41,1068.75,1069.00,1068.75,1069.00,9,23,32.00
11/04/2004,00:42,1068.75,1068.75,1068.75,1068.75,0,5,5.00
11/04/2004,00:43,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/04/2004,00:45,1068.75,1068.75,1068.75,1068.75,0,2,2.00
11/04/2004,00:46,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/04/2004,00:47,1068.75,1068.75,1068.75,1068.75,0,10,10.00
11/04/2004,00:48,1068.50,1068.50,1068.50,1068.50,0,40,40.00
11/04/2004,00:49,1068.50,1068.50,1068.50,1068.50,0,60,60.00
11/04/2004,00:50,1068.50,1068.50,1068.50,1068.50,0,40,40.00
11/04/2004,00:52,1068.75,1068.75,1068.75,1068.75,10,0,10.00
11/04/2004,00:53,1068.75,1069.00,1068.75,1069.00,7,0,7.00
11/04/2004,00:54,1068.75,1068.75,1068.75,1068.75,0,8,8.00
11/04/2004,00:56,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/04/2004,00:59,1069.00,1069.00,1069.00,1069.00,8,0,8.00
11/04/2004,01:00,1068.75,1069.00,1068.75,1069.00,4,4,8.00
11/04/2004,01:01,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/04/2004,01:02,1069.00,1069.00,1069.00,1069.00,5,0,5.00
11/04/2004,01:03,1069.00,1069.00,1069.00,1069.00,4,0,4.00
11/04/2004,01:06,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/04/2004,01:07,1068.75,1068.75,1068.75,1068.75,0,42,42.00
11/04/2004,01:09,1068.50,1068.75,1068.50,1068.75,10,12,22.00
11/04/2004,01:12,1068.75,1068.75,1068.75,1068.75,10,0,10.00
11/04/2004,01:14,1068.75,1068.75,1068.50,1068.50,5,45,50.00
11/04/2004,01:15,1068.50,1068.50,1067.75,1068.25,10,290,300.00
11/04/2004,01:16,1068.50,1068.50,1068.50,1068.50,82,0,82.00
11/04/2004,01:17,1068.50,1068.50,1068.50,1068.50,57,0,57.00
11/04/2004,01:18,1068.50,1068.75,1068.50,1068.75,11,0,11.00
11/04/2004,01:19,1068.75,1068.75,1068.75,1068.75,23,0,23.00
11/04/2004,01:20,1068.75,1068.75,1068.75,1068.75,16,0,16.00
11/04/2004,01:21,1068.75,1068.75,1068.75,1068.75,1,0,1.00
11/04/2004,01:23,1068.75,1068.75,1068.75,1068.75,4,0,4.00
11/04/2004,01:24,1069.00,1069.00,1069.00,1069.00,65,0,65.00
11/04/2004,01:32,1069.00,1069.00,1069.00,1069.00,26,0,26.00
11/04/2004,01:33,1069.00,1069.00,1069.00,1069.00,10,0,10.00
11/04/2004,01:34,1069.00,1069.00,1069.00,1069.00,3,0,3.00
11/04/2004,01:35,1069.00,1069.25,1068.75,1069.25,16,4,20.00
11/04/2004,01:39,1068.75,1068.75,1068.50,1068.50,0,59,59.00
11/04/2004,01:40,1068.75,1068.75,1068.75,1068.75,17,0,17.00
11/04/2004,01:41,1068.75,1068.75,1068.75,1068.75,3,0,3.00
11/04/2004,01:42,1068.75,1068.75,1068.75,1068.75,1,0,1.00
11/04/2004,01:43,1068.75,1068.75,1068.75,1068.75,5,0,5.00
11/04/2004,01:48,1068.75,1068.75,1068.75,1068.75,1,0,1.00
11/04/2004,01:50,1069.00,1069.00,1069.00,1069.00,40,0,40.00
11/04/2004,01:51,1069.00,1069.00,1069.00,1069.00,13,0,13.00
11/04/2004,01:52,1068.75,1068.75,1068.75,1068.75,0,20,20.00
11/04/2004,01:55,1068.75,1068.75,1068.75,1068.75,0,5,5.00
11/04/2004,01:56,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/04/2004,01:57,1069.00,1069.00,1069.00,1069.00,41,0,41.00
11/04/2004,01:58,1068.75,1068.75,1068.50,1068.50,0,82,82.00
11/04/2004,01:59,1068.75,1068.75,1068.75,1068.75,29,0,29.00
11/04/2004,02:00,1068.75,1068.75,1068.75,1068.75,1,0,1.00
11/04/2004,02:01,1069.00,1069.00,1068.75,1068.75,70,3,73.00
11/04/2004,02:02,1069.00,1069.00,1069.00,1069.00,60,0,60.00
11/04/2004,02:03,1068.75,1068.75,1068.75,1068.75,0,6,6.00
11/04/2004,02:04,1069.00,1069.25,1069.00,1069.25,90,1,91.00
11/04/2004,02:05,1069.00,1069.00,1068.75,1068.75,0,22,22.00
11/04/2004,02:06,1069.00,1069.00,1069.00,1069.00,95,0,95.00
11/04/2004,02:07,1069.00,1069.00,1069.00,1069.00,13,0,13.00
11/04/2004,02:08,1069.25,1069.25,1069.25,1069.25,52,0,52.00
11/04/2004,02:09,1069.50,1069.50,1069.50,1069.50,57,0,57.00
11/04/2004,02:10,1069.50,1069.50,1069.50,1069.50,13,0,13.00
11/04/2004,02:11,1069.75,1069.75,1069.75,1069.75,194,0,194.00
11/04/2004,02:12,1069.75,1069.75,1069.50,1069.50,17,84,101.00
11/04/2004,02:13,1069.50,1069.50,1069.50,1069.50,0,118,118.00
11/04/2004,02:14,1069.50,1069.50,1069.25,1069.25,0,112,112.00
11/04/2004,02:15,1069.25,1069.50,1069.25,1069.25,1,119,120.00
11/04/2004,02:16,1069.25,1069.25,1069.25,1069.25,0,26,26.00
11/04/2004,02:17,1069.25,1069.25,1069.00,1069.00,4,13,17.00
11/04/2004,02:18,1069.25,1069.25,1069.25,1069.25,60,0,60.00
11/04/2004,02:19,1069.50,1069.50,1069.25,1069.25,76,11,87.00
11/04/2004,02:20,1069.25,1069.25,1068.75,1068.75,53,95,148.00
11/04/2004,02:21,1068.75,1069.00,1068.75,1069.00,10,7,17.00
11/04/2004,02:22,1069.00,1069.00,1069.00,1069.00,26,0,26.00
11/04/2004,02:23,1069.25,1069.25,1069.00,1069.00,3,1,4.00
11/04/2004,02:24,1069.25,1069.25,1069.00,1069.00,26,1,27.00
11/04/2004,02:25,1069.25,1069.25,1069.25,1069.25,13,0,13.00
11/04/2004,02:27,1069.50,1069.50,1069.50,1069.50,43,0,43.00
11/04/2004,02:28,1069.75,1069.75,1069.50,1069.50,11,3,14.00
11/04/2004,02:29,1069.75,1069.75,1069.75,1069.75,9,0,9.00
11/04/2004,02:30,1069.50,1070.00,1069.50,1070.00,56,1,57.00
11/04/2004,02:31,1069.75,1069.75,1069.50,1069.50,0,58,58.00
11/04/2004,02:32,1069.50,1069.50,1069.50,1069.50,0,15,15.00
11/04/2004,02:33,1069.50,1069.50,1069.50,1069.50,0,20,20.00
11/04/2004,02:34,1069.50,1069.50,1069.25,1069.25,0,38,38.00
11/04/2004,02:35,1069.25,1069.25,1069.00,1069.25,69,17,86.00
11/04/2004,02:36,1069.25,1069.25,1069.00,1069.00,2,52,54.00
11/04/2004,02:38,1069.00,1069.00,1068.75,1068.75,0,42,42.00
11/04/2004,02:39,1068.75,1069.00,1068.75,1069.00,19,6,25.00
11/04/2004,02:40,1069.00,1069.25,1068.75,1069.25,53,1,54.00
11/04/2004,02:41,1069.50,1069.50,1069.25,1069.25,5,1,6.00
11/04/2004,02:42,1069.50,1069.50,1069.25,1069.25,5,1,6.00
11/04/2004,02:43,1069.25,1069.50,1069.00,1069.25,6,16,22.00
11/04/2004,02:44,1069.00,1069.25,1069.00,1069.25,3,2,5.00
11/04/2004,02:45,1069.50,1069.75,1069.50,1069.75,38,0,38.00
11/04/2004,02:46,1069.75,1069.75,1069.50,1069.50,18,1,19.00
11/04/2004,02:47,1069.75,1069.75,1069.75,1069.75,22,0,22.00
11/04/2004,02:48,1070.00,1070.50,1070.00,1070.25,256,53,309.00
11/04/2004,02:49,1070.25,1070.25,1070.00,1070.25,9,84,93.00
11/04/2004,02:50,1070.25,1070.25,1070.00,1070.00,21,48,69.00
11/04/2004,02:51,1069.75,1070.00,1069.75,1070.00,11,2,13.00
11/04/2004,02:52,1070.00,1070.00,1070.00,1070.00,11,0,11.00
11/04/2004,02:53,1069.75,1069.75,1069.75,1069.75,0,42,42.00
11/04/2004,02:54,1069.75,1069.75,1069.75,1069.75,0,40,40.00
11/04/2004,02:55,1069.75,1069.75,1069.75,1069.75,0,11,11.00
11/04/2004,02:56,1069.50,1069.50,1069.25,1069.25,0,32,32.00
11/04/2004,02:57,1069.25,1069.50,1069.25,1069.50,25,9,34.00
11/04/2004,02:58,1069.50,1069.50,1069.25,1069.25,18,1,19.00
11/04/2004,02:59,1069.25,1069.25,1068.75,1069.00,20,165,185.00
11/04/2004,03:00,1069.00,1069.25,1069.00,1069.00,9,2,11.00
11/04/2004,03:01,1069.00,1069.25,1069.00,1069.25,65,26,91.00
11/04/2004,03:02,1069.25,1069.25,1068.75,1069.00,19,84,103.00
11/04/2004,03:03,1069.00,1069.25,1068.75,1069.00,51,50,101.00
11/04/2004,03:04,1069.00,1069.00,1069.00,1069.00,17,0,17.00
11/04/2004,03:05,1069.00,1069.00,1068.75,1068.75,1,1,2.00
11/04/2004,03:06,1069.00,1069.00,1069.00,1069.00,31,0,31.00
11/04/2004,03:07,1069.25,1069.25,1068.75,1068.75,16,156,172.00
11/04/2004,03:08,1068.75,1068.75,1068.50,1068.50,14,31,45.00
11/04/2004,03:09,1068.75,1068.75,1068.25,1068.25,1,56,57.00
11/04/2004,03:10,1068.50,1068.50,1068.50,1068.50,21,0,21.00
11/04/2004,03:11,1068.50,1068.75,1068.50,1068.75,80,0,80.00
11/04/2004,03:12,1068.75,1068.75,1068.75,1068.75,11,0,11.00
11/04/2004,03:13,1068.75,1068.75,1068.75,1068.75,40,0,40.00
11/04/2004,03:14,1068.75,1068.75,1068.75,1068.75,18,0,18.00
11/04/2004,03:15,1068.75,1068.75,1068.50,1068.50,11,1,12.00
11/04/2004,03:16,1068.75,1068.75,1068.50,1068.50,16,1,17.00
11/04/2004,03:17,1068.50,1069.00,1068.50,1069.00,28,2,30.00
11/04/2004,03:18,1068.75,1068.75,1068.75,1068.75,0,18,18.00
11/04/2004,03:19,1068.75,1068.75,1068.50,1068.50,0,93,93.00
11/04/2004,03:20,1068.50,1068.50,1068.50,1068.50,0,11,11.00
11/04/2004,03:21,1068.75,1068.75,1068.75,1068.75,53,0,53.00
11/04/2004,03:22,1068.75,1068.75,1068.50,1068.50,55,5,60.00
11/04/2004,03:23,1068.75,1069.00,1068.75,1069.00,30,0,30.00
11/04/2004,03:24,1068.75,1068.75,1068.75,1068.75,0,10,10.00
11/04/2004,03:25,1068.75,1068.75,1068.75,1068.75,0,16,16.00
11/04/2004,03:26,1068.75,1068.75,1068.25,1068.25,7,38,45.00
11/04/2004,03:27,1068.50,1068.50,1068.50,1068.50,114,0,114.00
11/04/2004,03:28,1068.50,1068.75,1068.25,1068.75,73,1,74.00
11/04/2004,03:30,1068.75,1068.75,1068.75,1068.75,3,0,3.00
11/04/2004,03:31,1069.00,1069.00,1069.00,1069.00,87,0,87.00
11/04/2004,03:32,1069.00,1069.00,1068.75,1068.75,28,1,29.00
11/04/2004,03:33,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/04/2004,03:34,1068.75,1068.75,1068.75,1068.75,0,2,2.00
11/04/2004,03:35,1068.75,1069.00,1068.75,1069.00,4,10,14.00
11/04/2004,03:37,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/04/2004,03:39,1068.75,1068.75,1068.75,1068.75,0,105,105.00
11/04/2004,03:41,1068.75,1068.75,1068.50,1068.50,0,12,12.00
11/04/2004,03:42,1068.75,1068.75,1068.75,1068.75,4,0,4.00
11/04/2004,03:44,1068.75,1068.75,1068.75,1068.75,19,0,19.00
11/04/2004,03:45,1069.00,1069.00,1069.00,1069.00,15,0,15.00
11/04/2004,03:46,1069.00,1069.00,1069.00,1069.00,19,0,19.00
11/04/2004,03:48,1069.25,1069.25,1069.00,1069.00,34,1,35.00
11/04/2004,03:50,1069.00,1069.25,1069.00,1069.00,10,45,55.00
11/04/2004,03:51,1069.00,1069.00,1069.00,1069.00,0,2,2.00
11/04/2004,03:52,1069.00,1069.00,1069.00,1069.00,0,12,12.00
11/04/2004,03:55,1069.00,1069.00,1068.75,1069.00,10,20,30.00
11/04/2004,03:56,1068.75,1069.00,1068.75,1068.75,10,26,36.00
11/04/2004,03:57,1069.00,1069.00,1069.00,1069.00,14,0,14.00
11/04/2004,03:58,1069.00,1069.00,1069.00,1069.00,38,0,38.00
11/04/2004,04:00,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/04/2004,04:01,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/04/2004,04:02,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/04/2004,04:03,1069.00,1069.00,1069.00,1069.00,31,0,31.00
11/04/2004,04:04,1068.75,1068.75,1068.75,1068.75,0,2,2.00
11/04/2004,04:07,1069.00,1069.25,1069.00,1069.00,32,1,33.00
11/04/2004,04:08,1069.00,1069.00,1069.00,1069.00,0,23,23.00
11/04/2004,04:09,1068.75,1069.00,1068.50,1068.75,9,109,118.00
11/04/2004,04:10,1068.50,1068.50,1068.50,1068.50,0,1,1.00
11/04/2004,04:11,1068.50,1068.75,1068.50,1068.75,85,1,86.00
11/04/2004,04:12,1069.00,1069.00,1068.75,1068.75,1,6,7.00
11/04/2004,04:13,1068.50,1068.75,1068.50,1068.75,36,1,37.00
11/04/2004,04:14,1068.75,1069.00,1068.75,1069.00,35,0,35.00
11/04/2004,04:15,1068.75,1068.75,1068.50,1068.50,0,55,55.00
11/04/2004,04:16,1068.75,1068.75,1068.75,1068.75,10,0,10.00
11/04/2004,04:17,1068.75,1068.75,1068.75,1068.75,12,0,12.00
11/04/2004,04:18,1068.75,1068.75,1068.50,1068.50,58,1,59.00
11/04/2004,04:19,1068.50,1068.50,1068.50,1068.50,0,74,74.00
11/04/2004,04:20,1068.50,1068.50,1068.25,1068.50,1,2,3.00
11/04/2004,04:21,1068.50,1068.50,1068.50,1068.50,18,0,18.00
11/04/2004,04:22,1068.75,1068.75,1068.50,1068.50,10,4,14.00
11/04/2004,04:23,1068.50,1068.50,1068.50,1068.50,0,3,3.00
11/04/2004,04:24,1068.50,1068.75,1068.25,1068.75,49,17,66.00
11/04/2004,04:26,1068.50,1068.50,1068.50,1068.50,0,10,10.00
11/04/2004,04:28,1068.50,1068.50,1068.50,1068.50,0,3,3.00
11/04/2004,04:30,1068.75,1068.75,1068.75,1068.75,35,0,35.00
11/04/2004,04:31,1068.75,1068.75,1068.75,1068.75,5,0,5.00
11/04/2004,04:32,1068.75,1068.75,1068.50,1068.50,6,5,11.00
11/04/2004,04:33,1068.75,1068.75,1068.75,1068.75,59,0,59.00
11/04/2004,04:34,1068.50,1069.00,1068.50,1069.00,79,12,91.00
11/04/2004,04:35,1068.75,1068.75,1068.75,1068.75,0,56,56.00
11/04/2004,04:36,1068.75,1068.75,1068.75,1068.75,0,20,20.00
11/04/2004,04:37,1068.75,1068.75,1068.75,1068.75,0,5,5.00
11/04/2004,04:38,1068.50,1068.75,1068.50,1068.50,15,11,26.00
11/04/2004,04:40,1068.75,1068.75,1068.75,1068.75,5,0,5.00
11/04/2004,04:41,1068.50,1068.75,1068.50,1068.50,84,45,129.00
11/04/2004,04:42,1068.50,1068.50,1068.50,1068.50,0,30,30.00
11/04/2004,04:44,1068.25,1068.25,1068.25,1068.25,0,2,2.00
11/04/2004,04:45,1068.50,1068.50,1068.50,1068.50,44,0,44.00
11/04/2004,04:46,1068.50,1068.50,1068.25,1068.50,57,1,58.00
11/04/2004,04:47,1068.25,1068.50,1068.25,1068.25,1,2,3.00
11/04/2004,04:48,1068.50,1068.75,1068.50,1068.75,106,0,106.00
11/04/2004,04:49,1068.50,1068.75,1068.50,1068.75,65,3,68.00
11/04/2004,04:50,1069.00,1069.00,1068.75,1068.75,5,1,6.00
11/04/2004,04:51,1068.75,1068.75,1068.75,1068.75,0,3,3.00
11/04/2004,04:52,1068.75,1068.75,1068.50,1068.50,0,35,35.00
11/04/2004,04:54,1068.75,1068.75,1068.75,1068.75,65,0,65.00
11/04/2004,04:55,1068.75,1068.75,1068.75,1068.75,10,0,10.00
11/04/2004,04:56,1068.50,1068.75,1068.50,1068.50,5,3,8.00
11/04/2004,04:57,1068.50,1068.50,1068.00,1068.25,29,135,164.00
11/04/2004,04:58,1068.25,1068.25,1067.75,1068.25,39,199,238.00
11/04/2004,04:59,1068.00,1068.25,1068.00,1068.00,31,6,37.00
11/04/2004,05:00,1068.25,1068.25,1068.00,1068.00,8,3,11.00
11/04/2004,05:01,1068.25,1068.25,1068.00,1068.00,18,5,23.00
11/04/2004,05:02,1068.25,1068.25,1068.25,1068.25,41,0,41.00
11/04/2004,05:03,1068.25,1068.25,1068.25,1068.25,13,0,13.00
11/04/2004,05:04,1068.50,1068.50,1068.50,1068.50,14,0,14.00
11/04/2004,05:05,1068.50,1068.50,1068.50,1068.50,28,0,28.00
11/04/2004,05:06,1068.50,1068.50,1068.25,1068.25,34,6,40.00
11/04/2004,05:07,1068.25,1068.25,1068.25,1068.25,0,1,1.00
11/04/2004,05:08,1068.25,1068.25,1068.25,1068.25,0,47,47.00
11/04/2004,05:09,1068.25,1068.25,1068.00,1068.00,0,66,66.00
11/04/2004,05:10,1068.00,1068.00,1067.75,1068.00,35,48,83.00
11/04/2004,05:12,1068.25,1068.25,1068.00,1068.00,1,49,50.00
11/04/2004,05:13,1068.00,1068.00,1067.75,1068.00,8,104,112.00
11/04/2004,05:14,1068.00,1068.25,1068.00,1068.00,2,1,3.00
11/04/2004,05:15,1068.00,1068.00,1068.00,1068.00,0,5,5.00
11/04/2004,05:16,1068.25,1068.25,1068.25,1068.25,1,0,1.00
11/04/2004,05:17,1068.00,1068.00,1068.00,1068.00,0,258,258.00
11/04/2004,05:18,1068.25,1068.25,1068.25,1068.25,59,0,59.00
11/04/2004,05:19,1068.25,1068.25,1068.25,1068.25,7,0,7.00
11/04/2004,05:20,1068.25,1068.25,1068.25,1068.25,2,0,2.00
11/04/2004,05:21,1068.00,1068.00,1068.00,1068.00,0,185,185.00
11/04/2004,05:22,1068.00,1068.00,1068.00,1068.00,0,5,5.00
11/04/2004,05:23,1068.25,1068.25,1068.00,1068.25,56,20,76.00
11/04/2004,05:24,1068.25,1068.25,1068.25,1068.25,47,0,47.00
11/04/2004,05:25,1068.50,1068.50,1068.50,1068.50,20,0,20.00
11/04/2004,05:26,1068.25,1068.25,1068.25,1068.25,0,9,9.00
11/04/2004,05:27,1068.25,1068.25,1068.00,1068.25,3,37,40.00
11/04/2004,05:28,1068.00,1068.25,1068.00,1068.25,2,20,22.00
11/04/2004,05:30,1068.25,1068.25,1068.00,1068.00,15,172,187.00
11/04/2004,05:31,1068.00,1068.00,1068.00,1068.00,0,14,14.00
11/04/2004,05:32,1068.25,1068.25,1068.25,1068.25,3,0,3.00
11/04/2004,05:33,1068.25,1068.25,1068.25,1068.25,2,0,2.00
11/04/2004,05:34,1068.25,1068.25,1068.25,1068.25,63,0,63.00
11/04/2004,05:35,1068.50,1068.75,1068.50,1068.50,66,5,71.00
11/04/2004,05:36,1068.50,1068.50,1068.50,1068.50,0,15,15.00
11/04/2004,05:37,1068.50,1068.50,1068.50,1068.50,0,14,14.00
11/04/2004,05:38,1068.50,1068.50,1068.25,1068.25,0,3,3.00
11/04/2004,05:39,1068.50,1068.50,1068.50,1068.50,161,0,161.00
11/04/2004,05:40,1068.50,1068.50,1068.50,1068.50,4,0,4.00
11/04/2004,05:41,1068.75,1068.75,1068.75,1068.75,1,0,1.00
11/04/2004,05:42,1068.75,1068.75,1068.75,1068.75,5,0,5.00
11/04/2004,05:43,1068.75,1068.75,1068.75,1068.75,157,0,157.00
11/04/2004,05:44,1068.75,1068.75,1068.75,1068.75,16,0,16.00
11/04/2004,05:45,1068.75,1069.00,1068.75,1068.75,45,12,57.00
11/04/2004,05:46,1068.75,1068.75,1068.75,1068.75,0,19,19.00
11/04/2004,05:47,1068.50,1068.50,1068.50,1068.50,0,1,1.00
11/04/2004,05:48,1068.75,1068.75,1068.75,1068.75,35,0,35.00
11/04/2004,05:49,1069.00,1069.00,1068.75,1068.75,4,14,18.00
11/04/2004,05:50,1068.75,1068.75,1068.50,1068.50,0,55,55.00
11/04/2004,05:51,1068.75,1068.75,1068.75,1068.75,46,0,46.00
11/04/2004,05:52,1068.75,1068.75,1068.50,1068.50,32,1,33.00
11/04/2004,05:53,1068.50,1068.50,1068.25,1068.25,6,37,43.00
11/04/2004,05:54,1068.50,1068.50,1068.25,1068.25,1,26,27.00
11/04/2004,05:55,1068.25,1068.25,1068.25,1068.25,0,7,7.00
11/04/2004,05:56,1068.25,1068.25,1068.25,1068.25,0,2,2.00
11/04/2004,06:00,1068.25,1068.50,1068.25,1068.50,134,2,136.00
11/04/2004,06:02,1068.75,1068.75,1068.75,1068.75,1,0,1.00
11/04/2004,06:05,1068.50,1068.50,1068.50,1068.50,0,2,2.00
11/04/2004,06:06,1068.75,1068.75,1068.75,1068.75,157,0,157.00
11/04/2004,06:07,1068.75,1069.00,1068.75,1069.00,9,0,9.00
11/04/2004,06:08,1068.75,1069.00,1068.75,1069.00,3,2,5.00
11/04/2004,06:09,1069.00,1069.00,1068.75,1068.75,55,1,56.00
11/04/2004,06:10,1069.00,1069.00,1069.00,1069.00,28,0,28.00
11/04/2004,06:11,1068.75,1069.00,1068.75,1069.00,69,1,70.00
11/04/2004,06:12,1069.25,1069.25,1068.75,1069.00,36,114,150.00
11/04/2004,06:13,1069.00,1069.00,1069.00,1069.00,8,0,8.00
11/04/2004,06:14,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/04/2004,06:15,1069.00,1069.00,1069.00,1069.00,39,0,39.00
11/04/2004,06:16,1068.75,1069.00,1068.75,1069.00,4,10,14.00
11/04/2004,06:17,1069.00,1069.00,1069.00,1069.00,18,0,18.00
11/04/2004,06:18,1069.00,1069.00,1068.75,1068.75,28,1,29.00
11/04/2004,06:19,1069.00,1069.00,1069.00,1069.00,35,0,35.00
11/04/2004,06:20,1069.00,1069.00,1069.00,1069.00,3,0,3.00
11/04/2004,06:21,1069.00,1069.00,1068.75,1069.00,47,2,49.00
11/04/2004,06:22,1069.00,1069.00,1069.00,1069.00,9,0,9.00
11/04/2004,06:23,1069.00,1069.00,1069.00,1069.00,9,0,9.00
11/04/2004,06:24,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/04/2004,06:25,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/04/2004,06:26,1069.00,1069.00,1068.75,1068.75,7,1,8.00
11/04/2004,06:27,1068.75,1068.75,1068.50,1068.50,100,76,176.00
11/04/2004,06:28,1068.75,1068.75,1068.50,1068.50,5,1,6.00
11/04/2004,06:29,1068.75,1068.75,1068.75,1068.75,2,0,2.00
11/04/2004,06:30,1068.75,1068.75,1068.75,1068.75,25,0,25.00
11/04/2004,06:31,1069.00,1069.00,1069.00,1069.00,2,0,2.00
11/04/2004,06:32,1069.00,1069.00,1069.00,1069.00,41,0,41.00
11/04/2004,06:33,1069.00,1069.00,1068.75,1068.75,3,3,6.00
11/04/2004,06:34,1068.75,1069.00,1068.75,1069.00,3,5,8.00
11/04/2004,06:36,1068.75,1068.75,1068.50,1068.75,7,67,74.00
11/04/2004,06:37,1068.75,1068.75,1068.75,1068.75,6,0,6.00
11/04/2004,06:39,1068.75,1068.75,1068.75,1068.75,29,0,29.00
11/04/2004,06:40,1068.50,1068.75,1068.50,1068.75,7,1,8.00
11/04/2004,06:41,1068.75,1068.75,1068.50,1068.50,6,3,9.00
11/04/2004,06:42,1068.50,1068.75,1068.50,1068.75,1,1,2.00
11/04/2004,06:44,1068.75,1068.75,1068.75,1068.75,28,0,28.00
11/04/2004,06:45,1068.75,1068.75,1068.75,1068.75,5,0,5.00
11/04/2004,06:47,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/04/2004,06:48,1069.00,1069.00,1069.00,1069.00,6,0,6.00
11/04/2004,06:49,1069.00,1069.00,1069.00,1069.00,11,0,11.00
11/04/2004,06:50,1069.00,1069.00,1069.00,1069.00,1,0,1.00
11/04/2004,06:52,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/04/2004,06:53,1068.75,1068.75,1068.75,1068.75,0,33,33.00
11/04/2004,06:54,1068.50,1069.00,1068.50,1069.00,8,2,10.00
11/04/2004,06:55,1069.00,1069.00,1068.75,1068.75,1,27,28.00
11/04/2004,06:56,1068.75,1068.75,1068.50,1068.50,0,56,56.00
11/04/2004,06:57,1068.50,1068.50,1068.50,1068.50,0,4,4.00
11/04/2004,06:58,1068.75,1068.75,1068.50,1068.75,46,12,58.00
11/04/2004,06:59,1068.75,1068.75,1068.75,1068.75,6,0,6.00
11/04/2004,07:00,1069.00,1069.25,1069.00,1069.25,115,0,115.00
11/04/2004,07:01,1069.00,1069.00,1069.00,1069.00,0,42,42.00
11/04/2004,07:02,1068.75,1069.00,1068.75,1069.00,2,1,3.00
11/04/2004,07:03,1068.75,1069.00,1068.75,1069.00,1,1,2.00
11/04/2004,07:04,1068.75,1068.75,1068.75,1068.75,0,5,5.00
11/04/2004,07:05,1069.00,1069.00,1069.00,1069.00,25,0,25.00
11/04/2004,07:06,1069.00,1069.00,1069.00,1069.00,65,0,65.00
11/04/2004,07:07,1069.00,1069.00,1069.00,1069.00,13,0,13.00
11/04/2004,07:08,1069.00,1069.25,1069.00,1069.00,16,6,22.00
11/04/2004,07:09,1069.00,1069.00,1069.00,1069.00,0,56,56.00
11/04/2004,07:10,1068.75,1069.00,1068.75,1068.75,30,11,41.00
11/04/2004,07:11,1069.00,1069.25,1069.00,1069.00,8,27,35.00
11/04/2004,07:12,1069.00,1069.00,1069.00,1069.00,0,8,8.00
11/04/2004,07:13,1069.00,1069.25,1068.75,1068.75,1,5,6.00
11/04/2004,07:14,1068.75,1069.25,1068.75,1069.00,56,2,58.00
11/04/2004,07:15,1069.00,1069.00,1069.00,1069.00,0,48,48.00
11/04/2004,07:17,1068.75,1069.00,1068.75,1068.75,7,8,15.00
11/04/2004,07:18,1068.75,1068.75,1068.75,1068.75,0,5,5.00
11/04/2004,07:19,1069.00,1069.00,1068.75,1068.75,1,25,26.00
11/04/2004,07:20,1068.75,1069.25,1068.75,1069.00,48,11,59.00
11/04/2004,07:21,1069.00,1069.00,1068.50,1068.75,103,111,214.00
11/04/2004,07:22,1068.75,1069.00,1068.50,1068.75,28,52,80.00
11/04/2004,07:23,1068.75,1069.00,1068.50,1068.75,110,3,113.00
11/04/2004,07:24,1068.75,1068.75,1068.75,1068.75,0,124,124.00
11/04/2004,07:25,1068.75,1068.75,1068.75,1068.75,0,1,1.00
11/04/2004,07:26,1068.75,1068.75,1068.75,1068.75,0,4,4.00
11/04/2004,07:27,1068.75,1069.00,1068.75,1069.00,26,16,42.00
11/04/2004,07:28,1069.00,1069.25,1069.00,1069.00,3,10,13.00
11/04/2004,07:29,1069.00,1069.25,1068.75,1068.75,2,127,129.00
11/04/2004,07:30,1068.75,1069.25,1068.50,1069.25,159,20,179.00
11/04/2004,07:31,1069.25,1070.25,1068.75,1070.00,1223,214,1437.00
11/04/2004,07:32,1070.00,1070.25,1069.75,1069.75,238,433,671.00
11/04/2004,07:33,1070.00,1070.25,1069.75,1069.75,319,208,527.00
11/04/2004,07:34,1069.75,1069.75,1069.25,1069.25,34,225,259.00
11/04/2004,07:35,1069.50,1069.75,1069.50,1069.50,67,3,70.00
11/04/2004,07:36,1069.50,1069.75,1069.50,1069.50,21,133,154.00
11/04/2004,07:37,1069.25,1069.50,1069.25,1069.50,98,108,206.00
11/04/2004,07:38,1069.50,1069.50,1069.00,1069.00,74,154,228.00
11/04/2004,07:39,1069.25,1069.25,1069.00,1069.25,189,2,191.00
11/04/2004,07:40,1069.50,1069.50,1069.25,1069.50,17,85,102.00
11/04/2004,07:41,1069.25,1069.25,1069.25,1069.25,0,116,116.00
11/04/2004,07:42,1069.25,1069.25,1068.75,1068.75,101,423,524.00
11/04/2004,07:43,1069.00,1069.00,1068.75,1069.00,57,2,59.00
11/04/2004,07:44,1069.00,1069.25,1069.00,1069.00,15,1,16.00
11/04/2004,07:45,1069.00,1069.00,1069.00,1069.00,0,5,5.00
11/04/2004,07:46,1069.25,1069.50,1069.25,1069.50,243,0,243.00
11/04/2004,07:47,1069.75,1069.75,1069.50,1069.50,81,49,130.00
11/04/2004,07:48,1069.50,1069.75,1069.50,1069.50,10,37,47.00
11/04/2004,07:49,1069.25,1069.75,1069.25,1069.75,43,8,51.00
11/04/2004,07:50,1069.50,1069.50,1069.25,1069.50,5,148,153.00
11/04/2004,07:51,1069.50,1069.50,1069.50,1069.50,202,0,202.00
11/04/2004,07:52,1069.25,1069.25,1069.25,1069.25,0,14,14.00
11/04/2004,07:53,1069.25,1069.25,1069.25,1069.25,0,8,8.00
11/04/2004,07:54,1069.25,1069.50,1069.25,1069.50,38,2,40.00
11/04/2004,07:55,1069.25,1069.25,1069.00,1069.00,0,135,135.00
11/04/2004,07:56,1069.00,1069.25,1069.00,1069.25,14,42,56.00
11/04/2004,07:57,1069.00,1069.25,1068.75,1069.25,30,4,34.00
11/04/2004,07:58,1069.25,1069.25,1069.00,1069.25,20,4,24.00
11/04/2004,07:59,1069.00,1069.00,1069.00,1069.00,0,6,6.00
11/04/2004,08:00,1069.00,1069.00,1069.00,1069.00,0,6,6.00
11/04/2004,08:01,1069.00,1069.25,1069.00,1069.25,1,4,5.00
11/04/2004,08:02,1069.00,1069.00,1069.00,1069.00,0,1,1.00
11/04/2004,08:03,1069.25,1069.25,1069.25,1069.25,2,0,2.00
11/04/2004,08:04,1069.25,1069.25,1069.00,1069.00,3,44,47.00
11/04/2004,08:05,1069.00,1069.00,1068.75,1069.00,5,388,393.00
11/04/2004,08:06,1069.00,1069.00,1068.75,1068.75,17,7,24.00
11/04/2004,08:07,1069.00,1069.00,1068.75,1068.75,17,1,18.00
11/04/2004,08:08,1069.00,1069.00,1069.00,1069.00,20,0,20.00
11/04/2004,08:09,1069.00,1069.00,1068.75,1068.75,20,11,31.00
11/04/2004,08:10,1068.75,1068.75,1068.75,1068.75,0,34,34.00
11/04/2004,08:11,1069.00,1069.00,1068.75,1068.75,35,5,40.00
11/04/2004,08:12,1068.75,1069.00,1068.75,1069.00,1,8,9.00
11/04/2004,08:13,1069.00,1069.00,1068.75,1068.75,179,2,181.00
11/04/2004,08:14,1068.75,1068.75,1068.75,1068.75,0,348,348.00
11/04/2004,08:15,1068.75,1068.75,1068.75,1068.75,0,216,216.00
11/04/2004,08:16,1068.75,1068.75,1068.50,1068.75,3,84,87.00
11/04/2004,08:17,1068.50,1068.50,1068.50,1068.50,0,114,114.00
11/04/2004,08:18,1068.75,1068.75,1068.50,1068.75,6,12,18.00
11/04/2004,08:19,1068.75,1068.75,1068.50,1068.75,199,1,200.00
11/04/2004,08:20,1068.75,1068.75,1068.50,1068.50,18,11,29.00
11/04/2004,08:21,1068.75,1068.75,1068.75,1068.75,8,0,8.00
11/04/2004,08:22,1068.50,1068.50,1068.50,1068.50,0,17,17.00
11/04/2004,08:23,1068.50,1068.50,1068.50,1068.50,0,9,9.00
11/04/2004,08:24,1068.50,1068.50,1068.25,1068.25,3,207,210.00
11/04/2004,08:25,1068.50,1068.50,1068.25,1068.50,164,132,296.00
11/04/2004,08:26,1068.50,1068.50,1068.25,1068.25,43,70,113.00
11/04/2004,08:27,1068.25,1068.25,1068.00,1068.00,26,369,395.00
11/04/2004,08:28,1068.00,1068.50,1068.00,1068.00,142,329,471.00
11/04/2004,08:29,1068.00,1068.25,1067.75,1068.00,334,876,1210.00
11/04/2004,08:30,1068.00,1068.75,1068.00,1068.50,1084,171,1255.00
11/04/2004,08:31,1068.50,1069.25,1068.50,1069.25,2818,2013,4831.00
11/04/2004,08:32,1069.00,1069.50,1068.75,1069.25,1696,840,2536.00
11/04/2004,08:33,1069.50,1069.75,1069.25,1069.75,931,642,1573.00
11/04/2004,08:34,1069.75,1070.25,1069.25,1070.00,1802,759,2561.00
11/04/2004,08:35,1069.75,1070.00,1069.50,1069.75,948,664,1612.00
11/04/2004,08:36,1069.75,1070.00,1069.00,1069.25,1109,1809,2918.00
11/04/2004,08:37,1069.25,1069.50,1069.00,1069.25,641,1187,1828.00
11/04/2004,08:38,1069.25,1069.75,1069.25,1069.50,2786,814,3600.00
11/04/2004,08:39,1069.50,1069.75,1069.50,1069.50,653,196,849.00
11/04/2004,08:40,1069.50,1070.25,1069.25,1070.00,2611,1682,4293.00
11/04/2004,08:41,1070.00,1070.00,1068.75,1068.75,599,3204,3803.00
11/04/2004,08:42,1068.75,1069.25,1068.75,1069.25,718,964,1682.00
11/04/2004,08:43,1069.25,1069.50,1068.25,1068.50,989,2271,3260.00
11/04/2004,08:44,1068.50,1069.00,1068.50,1068.75,1101,732,1833.00
11/04/2004,08:45,1068.50,1069.25,1068.50,1069.00,1830,383,2213.00
11/04/2004,08:46,1069.25,1069.25,1068.50,1068.75,493,1222,1715.00
11/04/2004,08:47,1068.75,1069.00,1068.25,1068.50,356,1442,1798.00
11/04/2004,08:48,1068.25,1069.00,1068.25,1068.50,1211,1255,2466.00
11/04/2004,08:49,1068.50,1069.00,1068.50,1068.75,610,722,1332.00
11/04/2004,08:50,1068.50,1068.75,1068.25,1068.50,587,565,1152.00
11/04/2004,08:51,1068.75,1069.25,1068.50,1069.00,1164,109,1273.00
11/04/2004,08:52,1069.25,1070.25,1069.00,1070.25,5174,1139,6313.00
11/04/2004,08:53,1070.25,1070.75,1070.00,1070.25,1860,1904,3764.00
11/04/2004,08:54,1070.25,1070.50,1070.00,1070.25,1041,859,1900.00
11/04/2004,08:55,1070.00,1070.50,1070.00,1070.00,693,653,1346.00
11/04/2004,08:56,1070.00,1070.25,1069.75,1070.25,1163,799,1962.00
11/04/2004,08:57,1070.25,1070.50,1069.50,1069.75,902,1191,2093.00
11/04/2004,08:58,1069.75,1069.75,1069.25,1069.75,309,1621,1930.00
11/04/2004,08:59,1069.75,1069.75,1069.25,1069.75,743,681,1424.00
11/04/2004,09:00,1069.75,1071.00,1069.50,1071.00,4150,548,4698.00
11/04/2004,09:01,1070.75,1071.25,1070.50,1070.75,1277,1447,2724.00
11/04/2004,09:02,1071.00,1071.50,1070.75,1071.00,3146,1183,4329.00
11/04/2004,09:03,1071.25,1071.25,1070.50,1070.75,828,1183,2011.00
11/04/2004,09:04,1070.75,1071.25,1070.75,1071.00,897,619,1516.00
11/04/2004,09:05,1071.25,1071.50,1070.75,1070.75,933,1506,2439.00
11/04/2004,09:06,1071.00,1071.75,1071.00,1071.25,2025,1078,3103.00
11/04/2004,09:07,1071.25,1071.25,1070.50,1070.75,833,1671,2504.00
11/04/2004,09:08,1071.00,1071.00,1070.25,1070.25,378,1530,1908.00
11/04/2004,09:09,1070.50,1070.50,1069.75,1070.00,223,3036,3259.00
11/04/2004,09:10,1070.00,1070.25,1069.25,1069.50,1651,1950,3601.00
11/04/2004,09:11,1069.25,1069.75,1069.00,1069.25,1189,4132,5321.00
11/04/2004,09:12,1069.25,1069.50,1069.00,1069.50,1933,1784,3717.00
11/04/2004,09:13,1069.50,1070.00,1069.25,1070.00,2614,1024,3638.00
11/04/2004,09:14,1070.00,1070.00,1069.25,1069.50,1002,1794,2796.00
11/04/2004,09:15,1069.50,1069.50,1069.00,1069.50,582,1052,1634.00
11/04/2004,09:16,1069.50,1069.75,1069.25,1069.50,1822,180,2002.00
11/04/2004,09:17,1069.75,1070.00,1068.75,1069.25,1054,2553,3607.00
11/04/2004,09:18,1069.00,1069.50,1068.50,1069.50,1588,1421,3009.00
11/04/2004,09:19,1069.25,1069.50,1068.75,1068.75,349,988,1337.00
11/04/2004,09:20,1069.00,1069.25,1068.50,1068.50,1644,1639,3283.00
11/04/2004,09:21,1068.75,1069.00,1068.25,1068.25,1464,1666,3130.00
11/04/2004,09:22,1068.25,1069.00,1068.00,1068.00,1394,3066,4460.00
11/04/2004,09:23,1068.00,1068.50,1067.50,1068.00,1734,4152,5886.00
11/04/2004,09:24,1068.00,1068.00,1067.50,1067.50,782,3177,3959.00
11/04/2004,09:25,1067.75,1068.50,1067.25,1068.25,3573,748,4321.00
11/04/2004,09:26,1068.25,1068.50,1068.00,1068.00,1119,942,2061.00
11/04/2004,09:27,1068.00,1068.50,1068.00,1068.25,604,709,1313.00
11/04/2004,09:28,1068.00,1068.50,1067.50,1067.75,910,1507,2417.00
11/04/2004,09:29,1067.75,1068.50,1067.75,1068.50,749,120,869.00
11/04/2004,09:30,1068.50,1069.00,1068.25,1068.75,1329,350,1679.00
11/04/2004,09:31,1068.75,1069.00,1068.50,1068.75,1107,466,1573.00
11/04/2004,09:32,1069.00,1070.00,1068.75,1069.75,3805,590,4395.00
11/04/2004,09:33,1070.00,1070.25,1069.75,1070.00,1142,308,1450.00
11/04/2004,09:34,1069.75,1070.25,1069.50,1069.75,748,1017,1765.00
11/04/2004,09:35,1069.75,1070.00,1069.50,1069.50,105,1316,1421.00
11/04/2004,09:36,1069.50,1069.75,1069.25,1069.50,423,457,880.00
11/04/2004,09:37,1069.50,1069.75,1069.25,1069.50,301,205,506.00
11/04/2004,09:38,1069.25,1069.75,1069.25,1069.50,479,439,918.00
11/04/2004,09:39,1069.50,1069.50,1069.25,1069.25,98,608,706.00
11/04/2004,09:40,1069.25,1069.75,1069.25,1069.50,358,78,436.00
11/04/2004,09:41,1069.50,1070.00,1069.50,1070.00,772,63,835.00
11/04/2004,09:42,1070.00,1070.25,1069.50,1069.50,706,954,1660.00
11/04/2004,09:43,1069.50,1069.75,1069.50,1069.50,18,434,452.00
11/04/2004,09:44,1069.50,1070.00,1069.50,1069.50,1084,229,1313.00
11/04/2004,09:45,1069.75,1069.75,1069.00,1069.00,480,2397,2877.00
11/04/2004,09:46,1069.00,1069.50,1068.50,1069.25,742,866,1608.00
11/04/2004,09:47,1069.25,1069.25,1068.75,1069.00,249,761,1010.00
11/04/2004,09:48,1069.00,1069.25,1068.75,1069.00,485,816,1301.00
11/04/2004,09:49,1069.00,1069.25,1068.75,1068.75,303,910,1213.00
11/04/2004,09:50,1069.00,1069.25,1068.75,1069.00,461,393,854.00
11/04/2004,09:51,1068.75,1069.00,1068.25,1068.50,1028,1884,2912.00
11/04/2004,09:52,1068.50,1068.50,1068.00,1068.25,762,1528,2290.00
11/04/2004,09:53,1068.00,1068.25,1067.75,1068.00,1095,912,2007.00
11/04/2004,09:54,1067.75,1068.50,1067.75,1068.25,651,1345,1996.00
11/04/2004,09:55,1068.00,1069.00,1068.00,1069.00,1250,208,1458.00
11/04/2004,09:56,1069.00,1069.00,1068.50,1068.75,323,773,1096.00
11/04/2004,09:57,1068.50,1069.25,1068.50,1069.00,1593,175,1768.00
11/04/2004,09:58,1069.25,1070.00,1069.00,1069.50,3361,903,4264.00
11/04/2004,09:59,1069.50,1070.00,1069.25,1069.75,704,770,1474.00
11/04/2004,10:00,1069.50,1070.75,1069.50,1070.50,3521,908,4429.00
11/04/2004,10:01,1070.50,1070.50,1069.75,1070.00,196,813,1009.00
11/04/2004,10:02,1069.75,1070.50,1069.75,1070.50,562,154,716.00
11/04/2004,10:03,1070.50,1070.75,1069.75,1069.75,768,724,1492.00
11/04/2004,10:04,1069.75,1070.00,1069.50,1069.75,32,979,1011.00
11/04/2004,10:05,1069.50,1069.75,1069.25,1069.25,435,617,1052.00
11/04/2004,10:06,1069.25,1070.00,1069.25,1069.75,936,71,1007.00
11/04/2004,10:07,1069.75,1070.25,1069.75,1070.00,662,240,902.00
11/04/2004,10:08,1070.00,1070.50,1070.00,1070.00,817,305,1122.00
11/04/2004,10:09,1070.25,1070.50,1070.00,1070.50,465,36,501.00
11/04/2004,10:10,1070.50,1071.00,1070.25,1070.75,2513,1065,3578.00
11/04/2004,10:11,1070.75,1071.25,1070.50,1071.00,1095,238,1333.00
11/04/2004,10:12,1071.00,1071.00,1070.75,1070.75,228,271,499.00
11/04/2004,10:13,1070.75,1071.75,1070.75,1071.25,3567,581,4148.00
11/04/2004,10:14,1071.25,1072.00,1071.25,1071.75,2790,1415,4205.00
11/04/2004,10:15,1071.75,1072.25,1071.50,1071.75,1836,1109,2945.00
11/04/2004,10:16,1072.00,1072.50,1071.75,1072.50,1929,499,2428.00
11/04/2004,10:17,1072.25,1072.75,1072.00,1072.50,2509,2668,5177.00
11/04/2004,10:18,1072.50,1072.50,1072.25,1072.25,740,395,1135.00
11/04/2004,10:19,1072.25,1072.50,1072.25,1072.50,1070,479,1549.00
11/04/2004,10:20,1072.25,1072.75,1072.25,1072.50,902,1581,2483.00
11/04/2004,10:21,1072.50,1073.00,1072.50,1072.75,1139,720,1859.00
11/04/2004,10:22,1072.75,1073.50,1072.75,1073.50,4311,792,5103.00
11/04/2004,10:23,1073.50,1073.75,1073.25,1073.50,2484,1294,3778.00
11/04/2004,10:24,1073.25,1074.00,1073.25,1073.25,1343,1598,2941.00
11/04/2004,10:25,1073.50,1073.50,1073.00,1073.25,270,989,1259.00
11/04/2004,10:26,1073.00,1073.25,1072.50,1072.50,318,1811,2129.00
11/04/2004,10:27,1072.50,1073.00,1072.25,1072.75,679,1432,2111.00
11/04/2004,10:28,1072.75,1073.75,1072.75,1073.25,3672,1086,4758.00
11/04/2004,10:29,1073.25,1073.75,1073.25,1073.75,953,646,1599.00
11/04/2004,10:30,1073.50,1073.75,1073.25,1073.75,740,568,1308.00
11/04/2004,10:31,1073.50,1074.75,1073.50,1074.50,6462,1710,8172.00
11/04/2004,10:32,1074.25,1075.00,1074.25,1075.00,3181,1016,4197.00
11/04/2004,10:33,1074.75,1075.75,1074.75,1075.75,5300,1587,6887.00
11/04/2004,10:34,1075.75,1075.75,1075.25,1075.50,3340,2076,5416.00
11/04/2004,10:35,1075.50,1076.00,1075.00,1075.00,1862,2197,4059.00
11/04/2004,10:36,1075.25,1075.50,1075.00,1075.25,2281,477,2758.00
11/04/2004,10:37,1075.25,1075.50,1074.75,1075.00,849,1231,2080.00
11/04/2004,10:38,1075.25,1075.25,1074.75,1075.00,145,890,1035.00
11/04/2004,10:39,1075.00,1075.00,1074.50,1074.75,951,1376,2327.00
11/04/2004,10:40,1074.75,1075.25,1074.75,1075.00,866,1211,2077.00
11/04/2004,10:41,1075.25,1075.25,1074.50,1074.75,521,1376,1897.00
11/04/2004,10:42,1074.75,1075.00,1074.50,1075.00,693,133,826.00
11/04/2004,10:43,1075.00,1075.00,1074.50,1074.50,66,740,806.00
11/04/2004,10:44,1074.50,1074.50,1073.75,1074.25,1545,3648,5193.00
11/04/2004,10:45,1074.25,1074.25,1074.00,1074.25,929,125,1054.00
11/04/2004,10:46,1074.25,1074.25,1074.00,1074.25,229,89,318.00
11/04/2004,10:47,1074.25,1074.25,1074.00,1074.25,9,365,374.00
11/04/2004,10:48,1074.00,1074.25,1074.00,1074.00,183,128,311.00
11/04/2004,10:49,1074.00,1074.75,1074.00,1074.00,1573,1430,3003.00
11/04/2004,10:50,1074.00,1074.50,1074.00,1074.25,371,188,559.00
11/04/2004,10:51,1074.25,1074.50,1074.25,1074.50,929,117,1046.00
11/04/2004,10:52,1074.25,1074.50,1073.75,1073.75,129,1771,1900.00
11/04/2004,10:53,1073.75,1074.00,1073.75,1074.00,29,333,362.00
11/04/2004,10:54,1073.75,1074.25,1073.75,1074.25,874,154,1028.00
11/04/2004,10:55,1074.25,1074.25,1074.00,1074.25,223,120,343.00
11/04/2004,10:56,1074.00,1074.25,1073.75,1074.00,614,269,883.00
11/04/2004,10:57,1073.75,1074.00,1073.50,1073.75,45,662,707.00
11/04/2004,10:58,1073.75,1074.00,1073.50,1074.00,454,180,634.00
11/04/2004,10:59,1074.00,1074.00,1073.50,1073.75,273,384,657.00
11/04/2004,11:00,1073.75,1074.25,1073.50,1074.00,695,195,890.00
11/04/2004,11:01,1074.25,1074.25,1073.75,1074.00,65,382,447.00
11/04/2004,11:02,1074.00,1074.00,1073.75,1073.75,138,439,577.00
11/04/2004,11:03,1073.75,1073.75,1073.50,1073.75,319,75,394.00
11/04/2004,11:04,1073.75,1073.75,1073.50,1073.50,149,72,221.00
11/04/2004,11:05,1073.75,1074.00,1073.50,1073.75,525,232,757.00
11/04/2004,11:06,1073.50,1074.00,1073.50,1073.75,224,98,322.00
11/04/2004,11:07,1073.75,1074.25,1073.75,1074.00,574,582,1156.00
11/04/2004,11:08,1074.25,1074.50,1074.25,1074.25,372,217,589.00
11/04/2004,11:09,1074.25,1074.50,1074.25,1074.25,111,36,147.00
11/04/2004,11:10,1074.50,1074.75,1074.25,1074.50,567,190,757.00
11/04/2004,11:11,1074.50,1074.50,1074.25,1074.25,20,97,117.00
11/04/2004,11:12,1074.25,1074.75,1074.25,1074.75,502,78,580.00
11/04/2004,11:13,1074.50,1074.75,1074.25,1074.50,212,472,684.00
11/04/2004,11:14,1074.50,1075.25,1074.50,1075.25,1816,130,1946.00
11/04/2004,11:15,1075.25,1075.50,1075.00,1075.50,1580,520,2100.00
11/04/2004,11:16,1075.25,1075.75,1075.25,1075.50,819,524,1343.00
11/04/2004,11:17,1075.75,1077.00,1075.50,1076.50,6329,1824,8153.00
11/04/2004,11:18,1076.75,1077.50,1076.50,1077.25,6237,2200,8437.00
11/04/2004,11:19,1077.50,1078.00,1077.25,1077.75,4088,1552,5640.00
11/04/2004,11:20,1077.75,1078.50,1077.75,1077.75,2647,1700,4347.00
11/04/2004,11:21,1078.00,1078.25,1077.75,1078.00,2190,1477,3667.00
11/04/2004,11:22,1077.75,1078.25,1077.75,1077.75,749,514,1263.00
11/04/2004,11:23,1077.75,1078.00,1077.50,1077.50,406,2104,2510.00
11/04/2004,11:24,1077.50,1077.75,1077.00,1077.00,292,2975,3267.00
11/04/2004,11:25,1077.00,1077.50,1077.00,1077.50,761,542,1303.00
11/04/2004,11:26,1077.50,1077.50,1077.25,1077.25,159,162,321.00
11/04/2004,11:27,1077.50,1077.50,1077.00,1077.50,639,1022,1661.00
11/04/2004,11:28,1077.50,1077.50,1077.25,1077.50,574,676,1250.00
11/04/2004,11:29,1077.50,1077.50,1077.25,1077.50,333,502,835.00
11/04/2004,11:30,1077.25,1077.75,1077.25,1077.50,1527,196,1723.00
11/04/2004,11:31,1077.75,1078.00,1077.50,1078.00,1455,250,1705.00
11/04/2004,11:32,1077.75,1078.00,1077.50,1077.75,454,1340,1794.00
11/04/2004,11:33,1077.75,1078.00,1077.50,1078.00,644,386,1030.00
11/04/2004,11:34,1078.00,1078.25,1077.75,1078.25,1710,356,2066.00
11/04/2004,11:35,1078.00,1078.50,1077.75,1078.50,3186,1382,4568.00
11/04/2004,11:36,1078.50,1078.50,1078.00,1078.00,582,684,1266.00
11/04/2004,11:37,1078.00,1079.50,1078.00,1079.50,4176,456,4632.00
11/04/2004,11:38,1079.25,1079.50,1078.75,1079.00,1394,1518,2912.00
11/04/2004,11:39,1078.75,1079.25,1078.50,1078.75,1004,672,1676.00
11/04/2004,11:40,1078.75,1078.75,1078.50,1078.75,1368,494,1862.00
11/04/2004,11:41,1078.75,1079.25,1078.50,1079.00,1294,321,1615.00
11/04/2004,11:42,1079.00,1079.75,1078.75,1079.50,3099,1045,4144.00
11/04/2004,11:43,1079.50,1079.50,1078.75,1079.00,1474,1704,3178.00
11/04/2004,11:44,1079.25,1079.50,1079.00,1079.00,1899,1114,3013.00
11/04/2004,11:45,1079.00,1079.25,1078.75,1079.00,878,558,1436.00
11/04/2004,11:46,1079.00,1079.00,1078.50,1078.75,495,1117,1612.00
11/04/2004,11:47,1078.50,1079.00,1078.25,1078.75,2410,1672,4082.00
11/04/2004,11:48,1078.75,1079.00,1078.50,1078.50,272,464,736.00
11/04/2004,11:49,1078.50,1079.00,1078.25,1078.75,1478,773,2251.00
11/04/2004,11:50,1078.75,1079.00,1078.50,1078.75,594,493,1087.00
11/04/2004,11:51,1078.75,1079.50,1078.75,1079.25,1237,668,1905.00
11/04/2004,11:52,1079.25,1079.50,1079.00,1079.00,418,748,1166.00
11/04/2004,11:53,1079.25,1079.75,1079.00,1079.75,1739,155,1894.00
11/04/2004,11:54,1079.75,1079.75,1079.25,1079.50,1803,458,2261.00
11/04/2004,11:55,1079.75,1080.50,1079.00,1080.25,5902,1262,7164.00
11/04/2004,11:56,1080.25,1080.75,1079.50,1080.25,5467,2939,8406.00
11/04/2004,11:57,1080.00,1080.25,1079.25,1079.50,701,1688,2389.00
11/04/2004,11:58,1079.50,1079.75,1079.25,1079.25,275,704,979.00
11/04/2004,11:59,1079.25,1079.50,1078.75,1079.00,594,2358,2952.00
11/04/2004,12:00,1079.00,1079.25,1079.00,1079.25,461,419,880.00
11/04/2004,12:01,1079.25,1079.25,1079.00,1079.00,257,46,303.00
11/04/2004,12:02,1079.00,1079.75,1079.00,1079.50,742,64,806.00
11/04/2004,12:03,1079.75,1079.75,1079.25,1079.50,102,426,528.00
11/04/2004,12:04,1079.25,1079.50,1079.00,1079.00,22,292,314.00
11/04/2004,12:05,1079.00,1079.25,1078.75,1079.00,90,526,616.00
11/04/2004,12:06,1079.00,1079.75,1078.75,1079.75,1220,159,1379.00
11/04/2004,12:07,1079.50,1079.75,1079.50,1079.75,58,106,164.00
11/04/2004,12:08,1079.50,1079.75,1079.25,1079.50,299,841,1140.00
11/04/2004,12:09,1079.50,1079.75,1079.50,1079.50,33,86,119.00
11/04/2004,12:10,1079.50,1080.00,1079.50,1079.75,632,1069,1701.00
11/04/2004,12:11,1079.75,1080.00,1079.25,1079.25,457,1011,1468.00
11/04/2004,12:12,1079.50,1079.75,1079.25,1079.50,463,288,751.00
11/04/2004,12:13,1079.50,1079.50,1079.00,1079.25,433,828,1261.00
11/04/2004,12:14,1079.25,1079.50,1079.00,1079.25,455,544,999.00
11/04/2004,12:15,1079.50,1079.75,1079.25,1079.75,1704,143,1847.00
11/04/2004,12:16,1079.75,1079.75,1079.25,1079.25,87,371,458.00
11/04/2004,12:17,1079.25,1079.75,1079.25,1079.25,248,192,440.00
11/04/2004,12:18,1079.25,1079.50,1079.00,1079.25,213,980,1193.00
11/04/2004,12:19,1079.00,1079.25,1078.75,1079.00,440,1004,1444.00
11/04/2004,12:20,1079.00,1079.50,1079.00,1079.50,1329,245,1574.00
11/04/2004,12:21,1079.50,1079.75,1079.25,1079.25,342,518,860.00
11/04/2004,12:22,1079.25,1079.50,1079.25,1079.25,71,135,206.00
11/04/2004,12:23,1079.50,1079.50,1079.25,1079.25,48,502,550.00
11/04/2004,12:24,1079.50,1080.00,1079.00,1079.75,2367,861,3228.00
11/04/2004,12:25,1079.75,1080.00,1079.75,1080.00,603,307,910.00
11/04/2004,12:26,1080.00,1080.25,1079.75,1080.00,833,826,1659.00
11/04/2004,12:27,1080.00,1081.25,1080.00,1081.00,5179,822,6001.00
11/04/2004,12:28,1081.00,1081.00,1080.50,1080.75,1950,1665,3615.00
11/04/2004,12:29,1080.75,1082.00,1080.50,1081.75,5075,1318,6393.00
11/04/2004,12:30,1081.75,1082.25,1081.75,1081.75,2007,1397,3404.00
11/04/2004,12:31,1082.00,1082.00,1081.50,1081.50,912,864,1776.00
11/04/2004,12:32,1081.50,1082.25,1081.50,1082.00,2108,1285,3393.00
11/04/2004,12:33,1081.75,1082.25,1081.75,1082.00,419,704,1123.00
11/04/2004,12:34,1082.00,1083.00,1082.00,1082.75,4102,997,5099.00
11/04/2004,12:35,1082.75,1082.75,1082.50,1082.50,527,687,1214.00
11/04/2004,12:36,1082.50,1082.75,1082.50,1082.75,153,261,414.00
11/04/2004,12:37,1082.50,1083.00,1082.25,1082.25,1048,1386,2434.00
11/04/2004,12:38,1082.25,1082.50,1082.00,1082.25,862,1408,2270.00
11/04/2004,12:39,1082.25,1082.50,1082.00,1082.25,413,673,1086.00
11/04/2004,12:40,1082.50,1082.50,1082.25,1082.25,667,205,872.00
11/04/2004,12:41,1082.50,1082.50,1081.75,1081.75,738,1678,2416.00
11/04/2004,12:42,1081.75,1083.00,1081.75,1082.75,1612,681,2293.00
11/04/2004,12:43,1082.75,1083.50,1082.75,1083.00,3189,1243,4432.00
11/04/2004,12:44,1083.00,1083.00,1082.50,1082.75,813,956,1769.00
11/04/2004,12:45,1083.00,1083.00,1082.75,1083.00,62,332,394.00
11/04/2004,12:46,1083.00,1083.00,1082.25,1082.25,97,906,1003.00
11/04/2004,12:47,1082.50,1083.00,1082.25,1082.50,903,408,1311.00
11/04/2004,12:48,1082.75,1082.75,1082.50,1082.50,94,50,144.00
11/04/2004,12:49,1082.75,1082.75,1082.50,1082.75,296,47,343.00
11/04/2004,12:50,1082.50,1082.75,1082.50,1082.50,91,1568,1659.00
11/04/2004,12:51,1082.50,1082.50,1082.25,1082.50,817,997,1814.00
11/04/2004,12:52,1082.75,1083.50,1082.50,1083.25,5004,1095,6099.00
11/04/2004,12:53,1083.25,1084.25,1083.25,1084.00,3092,2237,5329.00
11/04/2004,12:54,1084.00,1084.00,1083.50,1083.50,668,359,1027.00
11/04/2004,12:55,1083.50,1083.75,1083.25,1083.25,415,1668,2083.00
11/04/2004,12:56,1083.00,1083.25,1083.00,1083.25,500,490,990.00
11/04/2004,12:57,1083.25,1083.75,1083.25,1083.25,2602,791,3393.00
11/04/2004,12:58,1083.25,1083.75,1083.25,1083.50,1217,782,1999.00
11/04/2004,12:59,1083.50,1084.00,1083.25,1083.75,1730,403,2133.00
11/04/2004,13:00,1083.75,1084.00,1083.25,1083.50,696,790,1486.00
11/04/2004,13:01,1083.50,1084.25,1083.50,1084.00,2360,1664,4024.00
11/04/2004,13:02,1084.00,1084.25,1083.50,1083.50,682,837,1519.00
11/04/2004,13:03,1083.50,1084.25,1083.50,1084.25,1452,588,2040.00
11/04/2004,13:04,1084.00,1084.25,1083.25,1083.50,1728,2823,4551.00
11/04/2004,13:05,1083.50,1083.50,1083.00,1083.00,278,1343,1621.00
11/04/2004,13:06,1083.25,1083.25,1082.75,1082.75,149,1721,1870.00
11/04/2004,13:07,1082.75,1083.00,1082.50,1082.75,309,1718,2027.00
11/04/2004,13:08,1083.00,1083.50,1082.75,1083.25,1719,981,2700.00
11/04/2004,13:09,1083.00,1083.25,1082.50,1082.75,360,860,1220.00
11/04/2004,13:10,1082.75,1083.00,1082.25,1082.50,1075,892,1967.00
11/04/2004,13:11,1082.50,1082.50,1082.25,1082.50,153,170,323.00
11/04/2004,13:12,1082.50,1082.50,1082.25,1082.50,237,840,1077.00
11/04/2004,13:13,1082.50,1082.50,1082.00,1082.50,189,2082,2271.00
11/04/2004,13:14,1082.50,1082.50,1082.25,1082.50,984,196,1180.00
11/04/2004,13:15,1082.50,1082.50,1082.25,1082.50,83,7,90.00
11/04/2004,13:16,1082.50,1082.50,1081.75,1082.00,677,1295,1972.00
11/04/2004,13:17,1082.25,1082.50,1081.75,1082.50,1322,645,1967.00
11/04/2004,13:18,1082.50,1083.00,1082.25,1082.75,1389,746,2135.00
11/04/2004,13:19,1082.75,1082.75,1082.25,1082.50,380,303,683.00
11/04/2004,13:20,1082.50,1082.75,1082.25,1082.50,407,110,517.00
11/04/2004,13:21,1082.25,1082.50,1082.25,1082.25,12,626,638.00
11/04/2004,13:22,1082.25,1082.25,1081.75,1081.75,210,874,1084.00
11/04/2004,13:23,1082.00,1082.00,1081.50,1081.50,984,1424,2408.00
11/04/2004,13:24,1081.75,1082.00,1081.50,1082.00,530,320,850.00
11/04/2004,13:25,1082.00,1082.25,1081.50,1081.50,595,631,1226.00
11/04/2004,13:26,1081.50,1082.00,1081.50,1082.00,424,441,865.00
11/04/2004,13:27,1082.00,1082.50,1082.00,1082.50,1307,244,1551.00
11/04/2004,13:28,1082.50,1082.50,1082.00,1082.25,1567,665,2232.00
11/04/2004,13:29,1082.25,1082.50,1082.25,1082.50,576,92,668.00
11/04/2004,13:30,1082.50,1082.75,1082.25,1082.25,322,529,851.00
11/04/2004,13:31,1082.25,1083.00,1082.25,1083.00,1750,105,1855.00
11/04/2004,13:32,1082.75,1083.00,1082.50,1082.75,573,708,1281.00
11/04/2004,13:33,1083.00,1083.50,1082.75,1083.25,1839,551,2390.00
11/04/2004,13:34,1083.25,1083.25,1082.25,1082.50,539,1064,1603.00
11/04/2004,13:35,1082.50,1083.00,1082.50,1082.50,936,810,1746.00
11/04/2004,13:36,1082.75,1082.75,1082.50,1082.50,402,457,859.00
11/04/2004,13:37,1082.50,1082.75,1082.50,1082.50,91,529,620.00
11/04/2004,13:38,1082.50,1083.00,1082.50,1082.75,921,244,1165.00
11/04/2004,13:39,1082.75,1083.00,1082.75,1083.00,23,29,52.00
11/04/2004,13:40,1083.00,1083.00,1082.50,1082.75,628,469,1097.00
11/04/2004,13:41,1082.50,1083.00,1082.50,1083.00,1258,71,1329.00
11/04/2004,13:42,1083.25,1083.25,1082.75,1082.75,92,116,208.00
11/04/2004,13:43,1082.75,1083.00,1082.50,1082.50,538,325,863.00
11/04/2004,13:44,1082.75,1083.00,1082.50,1082.50,137,77,214.00
11/04/2004,13:45,1082.75,1082.75,1082.25,1082.25,235,526,761.00
11/04/2004,13:46,1082.50,1082.50,1082.25,1082.25,74,281,355.00
11/04/2004,13:47,1082.25,1082.50,1082.00,1082.25,39,933,972.00
11/04/2004,13:48,1082.25,1082.75,1082.00,1082.75,872,145,1017.00
11/04/2004,13:49,1082.75,1083.25,1082.50,1083.25,1559,79,1638.00
11/04/2004,13:50,1083.25,1083.75,1082.75,1083.75,2119,586,2705.00
11/04/2004,13:51,1083.75,1083.75,1083.25,1083.50,797,714,1511.00
11/04/2004,13:52,1083.75,1083.75,1083.25,1083.50,351,766,1117.00
11/04/2004,13:53,1083.50,1083.50,1083.00,1083.25,738,861,1599.00
11/04/2004,13:54,1083.00,1083.50,1082.50,1082.75,578,934,1512.00
11/04/2004,13:55,1082.75,1083.25,1082.75,1083.25,1499,488,1987.00
11/04/2004,13:56,1083.50,1083.50,1082.75,1083.00,282,773,1055.00
11/04/2004,13:57,1083.00,1083.00,1082.75,1083.00,609,239,848.00
11/04/2004,13:58,1083.00,1083.00,1082.75,1083.00,91,59,150.00
11/04/2004,13:59,1083.00,1083.25,1082.75,1083.00,798,43,841.00
11/04/2004,14:00,1083.00,1083.25,1083.00,1083.25,293,116,409.00
11/04/2004,14:01,1083.25,1083.75,1083.00,1083.50,2131,2099,4230.00
11/04/2004,14:02,1083.50,1084.00,1083.25,1084.00,2308,1280,3588.00
11/04/2004,14:03,1084.00,1084.75,1084.00,1084.25,3851,1907,5758.00
11/04/2004,14:04,1084.25,1084.25,1084.00,1084.25,522,772,1294.00
11/04/2004,14:05,1084.25,1084.50,1084.00,1084.25,1440,1053,2493.00
11/04/2004,14:06,1084.50,1085.00,1084.25,1084.50,3242,411,3653.00
11/04/2004,14:07,1084.50,1085.25,1084.50,1085.00,3850,1408,5258.00
11/04/2004,14:08,1085.00,1085.25,1084.50,1085.00,1948,1568,3516.00
11/04/2004,14:09,1085.25,1085.75,1085.00,1085.25,2289,713,3002.00
11/04/2004,14:10,1085.50,1085.75,1085.25,1085.50,736,299,1035.00
11/04/2004,14:11,1085.25,1086.50,1085.25,1086.25,3721,1750,5471.00
11/04/2004,14:12,1086.00,1086.25,1085.75,1085.75,2034,916,2950.00
11/04/2004,14:13,1086.00,1086.25,1085.50,1085.75,1145,1333,2478.00
11/04/2004,14:14,1085.75,1086.00,1085.75,1085.75,86,659,745.00
11/04/2004,14:15,1085.75,1086.25,1085.75,1086.25,1169,665,1834.00
11/04/2004,14:16,1086.00,1086.25,1086.00,1086.00,278,876,1154.00
11/04/2004,14:17,1086.00,1086.25,1085.50,1085.75,385,1634,2019.00
11/04/2004,14:18,1085.50,1085.75,1085.25,1085.25,270,1452,1722.00
11/04/2004,14:19,1085.25,1085.75,1085.25,1085.25,431,1473,1904.00
11/04/2004,14:20,1085.25,1085.50,1085.25,1085.50,373,762,1135.00
11/04/2004,14:21,1085.25,1085.50,1085.25,1085.50,221,330,551.00
11/04/2004,14:22,1085.50,1085.50,1085.00,1085.00,107,793,900.00
11/04/2004,14:23,1085.00,1085.00,1084.25,1084.50,1439,2457,3896.00
11/04/2004,14:24,1084.50,1084.75,1084.50,1084.50,74,451,525.00
11/04/2004,14:25,1084.50,1084.50,1084.25,1084.25,441,1234,1675.00
11/04/2004,14:26,1084.50,1084.75,1084.25,1084.75,979,409,1388.00
11/04/2004,14:27,1084.75,1084.75,1084.25,1084.50,404,1507,1911.00
11/04/2004,14:28,1084.50,1084.75,1084.50,1084.50,17,189,206.00
11/04/2004,14:29,1084.50,1084.50,1083.75,1084.25,523,1896,2419.00
11/04/2004,14:30,1084.25,1084.25,1084.00,1084.00,251,364,615.00
11/04/2004,14:31,1084.25,1084.25,1083.50,1083.50,136,2037,2173.00
11/04/2004,14:32,1083.50,1083.75,1083.00,1083.25,854,2367,3221.00
11/04/2004,14:33,1083.50,1084.25,1083.25,1084.00,2435,142,2577.00
11/04/2004,14:34,1084.00,1084.25,1083.75,1083.75,376,359,735.00
11/04/2004,14:35,1083.75,1084.00,1083.50,1084.00,831,557,1388.00
11/04/2004,14:36,1084.00,1084.50,1083.75,1084.25,1831,739,2570.00
11/04/2004,14:37,1084.25,1084.75,1084.00,1084.25,1567,1019,2586.00
11/04/2004,14:38,1084.00,1084.75,1084.00,1084.50,1121,163,1284.00
11/04/2004,14:39,1084.50,1084.50,1084.00,1084.25,684,1219,1903.00
11/04/2004,14:40,1084.50,1084.50,1084.25,1084.50,441,325,766.00
11/04/2004,14:41,1084.50,1085.00,1084.25,1085.00,2500,375,2875.00
11/04/2004,14:42,1085.00,1085.25,1084.75,1085.00,1914,799,2713.00
11/04/2004,14:43,1085.00,1086.25,1085.00,1086.00,3783,1426,5209.00
11/04/2004,14:44,1085.75,1086.50,1085.50,1086.25,3216,1714,4930.00
11/04/2004,14:45,1086.25,1086.50,1085.50,1085.75,1398,2359,3757.00
11/04/2004,14:46,1085.50,1086.00,1085.50,1085.75,931,1483,2414.00
11/04/2004,14:47,1085.50,1086.25,1085.50,1086.25,1490,304,1794.00
11/04/2004,14:48,1086.25,1086.25,1085.50,1085.50,1303,2046,3349.00
11/04/2004,14:49,1085.75,1086.25,1085.50,1086.00,2340,70,2410.00
11/04/2004,14:50,1086.00,1086.75,1086.00,1086.50,4087,1672,5759.00
11/04/2004,14:51,1086.75,1087.00,1086.50,1087.00,1899,1220,3119.00
11/04/2004,14:52,1086.75,1087.00,1086.50,1086.75,427,1180,1607.00
11/04/2004,14:53,1086.75,1087.00,1086.50,1086.75,308,1003,1311.00
11/04/2004,14:54,1086.75,1087.00,1086.50,1086.75,1456,466,1922.00
11/04/2004,14:55,1086.75,1087.25,1086.50,1087.00,3300,1672,4972.00
11/04/2004,14:56,1087.00,1087.00,1086.50,1086.75,1286,1753,3039.00
11/04/2004,14:57,1086.75,1087.25,1086.50,1087.00,3324,370,3694.00
11/04/2004,14:58,1087.25,1087.25,1086.75,1086.75,916,811,1727.00
11/04/2004,14:59,1086.75,1086.75,1086.25,1086.25,757,2774,3531.00
11/04/2004,15:00,1086.50,1086.50,1086.00,1086.25,2946,3568,6514.00
11/04/2004,15:01,1086.25,1086.25,1085.75,1086.00,3130,5605,8735.00
11/04/2004,15:02,1086.00,1086.50,1085.75,1086.25,2960,1522,4482.00
11/04/2004,15:03,1086.50,1086.75,1086.00,1086.75,2007,2246,4253.00
11/04/2004,15:04,1086.50,1086.75,1086.25,1086.25,1390,799,2189.00
11/04/2004,15:05,1086.25,1086.75,1086.25,1086.25,1053,2314,3367.00
11/04/2004,15:06,1086.25,1086.50,1086.25,1086.50,624,916,1540.00
11/04/2004,15:07,1086.50,1086.50,1086.25,1086.50,660,680,1340.00
11/04/2004,15:08,1086.25,1086.50,1086.25,1086.25,232,505,737.00
11/04/2004,15:09,1086.50,1086.50,1086.25,1086.50,355,293,648.00
11/04/2004,15:10,1086.50,1086.50,1086.00,1086.00,729,798,1527.00
11/04/2004,15:11,1086.00,1086.25,1086.00,1086.00,953,1246,2199.00
11/04/2004,15:12,1086.25,1086.25,1086.00,1086.25,501,153,654.00
11/04/2004,15:13,1086.25,1086.50,1085.75,1086.00,688,2082,2770.00
11/04/2004,15:14,1086.00,1086.00,1085.75,1086.00,1497,156,1653.00
11/04/2004,15:15,1086.00,1086.00,1085.50,1086.00,2551,3793,6344.00
11/04/2004,15:16,1085.75,1086.00,1085.75,1085.75,114,30,144.00
11/04/2004,15:31,1085.75,1085.75,1085.50,1085.75,57,441,498.00
11/04/2004,15:32,1085.75,1085.75,1085.50,1085.75,49,1,50.00
11/04/2004,15:33,1085.75,1085.75,1085.25,1085.25,37,207,244.00
11/04/2004,15:34,1085.25,1085.25,1085.25,1085.25,0,38,38.00
11/04/2004,15:35,1085.50,1085.75,1085.50,1085.50,107,131,238.00
11/04/2004,15:36,1085.50,1085.75,1085.25,1085.50,102,97,199.00
11/04/2004,15:37,1085.50,1085.50,1085.50,1085.50,39,0,39.00
11/04/2004,15:38,1085.50,1085.50,1085.25,1085.25,145,103,248.00
11/04/2004,15:39,1085.25,1085.25,1084.75,1084.75,0,658,658.00
11/04/2004,15:40,1084.75,1085.00,1084.75,1085.00,4,27,31.00
11/04/2004,15:41,1085.00,1085.00,1084.75,1085.00,96,1,97.00
11/04/2004,15:42,1085.00,1085.25,1085.00,1085.25,498,0,498.00
11/04/2004,15:43,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/04/2004,15:44,1085.00,1085.00,1084.75,1084.75,9,118,127.00
11/04/2004,15:45,1085.00,1085.25,1085.00,1085.00,10,34,44.00
11/04/2004,15:46,1085.25,1085.25,1085.00,1085.25,280,6,286.00
11/04/2004,15:47,1085.25,1085.25,1085.00,1085.25,85,5,90.00
11/04/2004,15:48,1085.25,1085.25,1085.00,1085.00,3,38,41.00
11/04/2004,15:49,1085.25,1085.25,1085.00,1085.00,11,6,17.00
11/04/2004,15:50,1085.25,1085.25,1085.00,1085.00,1,16,17.00
11/04/2004,15:51,1085.25,1085.25,1085.00,1085.25,2,5,7.00
11/04/2004,15:52,1085.00,1085.25,1085.00,1085.25,2,1,3.00
11/04/2004,15:53,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/04/2004,15:54,1085.00,1085.00,1085.00,1085.00,0,4,4.00
11/04/2004,15:55,1085.25,1085.25,1085.25,1085.25,6,0,6.00
11/04/2004,15:56,1085.25,1085.25,1085.25,1085.25,28,0,28.00
11/04/2004,15:57,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/04/2004,15:58,1085.00,1085.25,1085.00,1085.25,30,1,31.00
11/04/2004,15:59,1085.25,1085.25,1085.00,1085.25,11,1,12.00
11/04/2004,16:00,1085.00,1085.25,1085.00,1085.25,55,6,61.00
11/04/2004,17:01,1085.75,1085.75,1085.75,1085.75,57,0,57.00
11/04/2004,17:02,1085.75,1085.75,1085.50,1085.50,58,30,88.00
11/04/2004,17:03,1085.75,1085.75,1085.50,1085.75,11,3,14.00
11/04/2004,17:04,1085.50,1085.50,1085.50,1085.50,0,5,5.00
11/04/2004,17:05,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/04/2004,17:06,1085.50,1085.50,1085.25,1085.25,0,302,302.00
11/04/2004,17:07,1085.50,1085.50,1085.50,1085.50,1,0,1.00
11/04/2004,17:08,1085.50,1085.50,1085.25,1085.25,2,2,4.00
11/04/2004,17:09,1085.50,1085.50,1085.50,1085.50,19,0,19.00
11/04/2004,17:10,1085.50,1085.50,1085.50,1085.50,6,0,6.00
11/04/2004,17:11,1085.25,1085.25,1085.25,1085.25,0,16,16.00
11/04/2004,17:12,1085.25,1085.50,1085.25,1085.25,3,72,75.00
11/04/2004,17:13,1085.25,1085.25,1085.25,1085.25,0,7,7.00
11/04/2004,17:15,1085.25,1085.50,1085.25,1085.50,2,52,54.00
11/04/2004,17:16,1085.50,1085.50,1085.25,1085.25,1,16,17.00
11/04/2004,17:17,1085.25,1085.25,1085.25,1085.25,0,1,1.00
11/04/2004,17:19,1085.00,1085.25,1085.00,1085.25,1,1,2.00
11/04/2004,17:20,1085.25,1085.25,1085.25,1085.25,31,0,31.00
11/04/2004,17:22,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,17:23,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,17:26,1085.25,1085.25,1085.25,1085.25,5,0,5.00
11/04/2004,17:27,1085.50,1085.50,1085.50,1085.50,18,0,18.00
11/04/2004,17:28,1085.50,1085.50,1085.50,1085.50,7,0,7.00
11/04/2004,17:31,1085.50,1085.50,1085.25,1085.25,2,5,7.00
11/04/2004,17:32,1085.25,1085.50,1085.25,1085.25,3,11,14.00
11/04/2004,17:33,1085.25,1085.25,1085.25,1085.25,0,3,3.00
11/04/2004,17:34,1085.25,1085.25,1085.25,1085.25,0,2,2.00
11/04/2004,17:37,1085.25,1085.25,1085.25,1085.25,0,2,2.00
11/04/2004,17:38,1085.25,1085.25,1085.25,1085.25,0,1,1.00
11/04/2004,17:39,1085.00,1085.25,1085.00,1085.25,1,2,3.00
11/04/2004,17:42,1085.25,1085.25,1085.25,1085.25,39,0,39.00
11/04/2004,17:43,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,17:44,1085.25,1085.25,1085.25,1085.25,5,0,5.00
11/04/2004,17:45,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,17:46,1085.25,1085.25,1085.25,1085.25,8,0,8.00
11/04/2004,17:48,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,17:49,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/04/2004,17:50,1085.25,1085.25,1085.25,1085.25,5,0,5.00
11/04/2004,17:51,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/04/2004,17:53,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/04/2004,17:54,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/04/2004,17:55,1085.25,1085.25,1085.25,1085.25,23,0,23.00
11/04/2004,17:56,1085.25,1085.25,1085.25,1085.25,7,0,7.00
11/04/2004,17:57,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/04/2004,17:58,1085.25,1085.25,1085.25,1085.25,16,0,16.00
11/04/2004,17:59,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/04/2004,18:01,1085.00,1085.00,1085.00,1085.00,0,20,20.00
11/04/2004,18:03,1085.00,1085.00,1085.00,1085.00,0,5,5.00
11/04/2004,18:04,1085.25,1085.25,1085.25,1085.25,9,0,9.00
11/04/2004,18:05,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,18:06,1085.25,1085.25,1085.25,1085.25,29,0,29.00
11/04/2004,18:07,1085.25,1085.25,1085.25,1085.25,5,0,5.00
11/04/2004,18:09,1085.25,1085.25,1085.25,1085.25,22,0,22.00
11/04/2004,18:10,1085.25,1085.25,1085.25,1085.25,24,0,24.00
11/04/2004,18:11,1085.25,1085.25,1085.25,1085.25,25,0,25.00
11/04/2004,18:12,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,18:13,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,18:15,1085.25,1085.25,1085.25,1085.25,5,0,5.00
11/04/2004,18:16,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,18:19,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/04/2004,18:23,1085.00,1085.00,1084.75,1084.75,0,332,332.00
11/04/2004,18:24,1084.75,1085.00,1084.75,1085.00,114,5,119.00
11/04/2004,18:25,1085.00,1085.00,1085.00,1085.00,15,0,15.00
11/04/2004,18:27,1085.00,1085.00,1085.00,1085.00,24,0,24.00
11/04/2004,18:28,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/04/2004,18:29,1085.00,1085.00,1084.75,1084.75,15,2,17.00
11/04/2004,18:30,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/04/2004,18:31,1084.75,1084.75,1084.75,1084.75,0,4,4.00
11/04/2004,18:33,1085.00,1085.00,1085.00,1085.00,11,0,11.00
11/04/2004,18:34,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/04/2004,18:35,1085.25,1085.25,1085.25,1085.25,3,0,3.00
11/04/2004,18:36,1085.25,1085.25,1085.00,1085.00,1,5,6.00
11/04/2004,18:37,1085.25,1085.25,1085.25,1085.25,4,0,4.00
11/04/2004,18:39,1085.00,1085.25,1085.00,1085.25,2,4,6.00
11/04/2004,18:40,1085.00,1085.00,1085.00,1085.00,0,4,4.00
11/04/2004,18:43,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/04/2004,18:49,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,18:50,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/04/2004,18:51,1085.00,1085.00,1085.00,1085.00,0,21,21.00
11/04/2004,18:52,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/04/2004,18:53,1085.00,1085.00,1084.75,1085.00,5,2,7.00
11/04/2004,18:54,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/04/2004,18:55,1085.00,1085.00,1085.00,1085.00,17,0,17.00
11/04/2004,18:56,1084.75,1084.75,1084.75,1084.75,0,120,120.00
11/04/2004,18:57,1085.00,1085.00,1084.75,1084.75,1,1,2.00
11/04/2004,18:59,1084.75,1084.75,1084.75,1084.75,0,59,59.00
11/04/2004,19:00,1084.75,1084.75,1084.50,1084.50,0,99,99.00
11/04/2004,19:01,1084.25,1084.50,1084.25,1084.50,2,21,23.00
11/04/2004,19:04,1084.50,1084.50,1084.25,1084.25,1,25,26.00
11/04/2004,19:05,1084.25,1084.25,1084.25,1084.25,0,2,2.00
11/04/2004,19:06,1084.25,1084.25,1084.25,1084.25,0,6,6.00
11/04/2004,19:07,1084.50,1084.50,1084.50,1084.50,11,0,11.00
11/04/2004,19:08,1084.50,1084.50,1084.50,1084.50,42,0,42.00
11/04/2004,19:09,1084.75,1084.75,1084.50,1084.50,5,17,22.00
11/04/2004,19:10,1084.50,1084.50,1084.50,1084.50,0,16,16.00
11/04/2004,19:12,1084.50,1084.50,1084.50,1084.50,0,5,5.00
11/04/2004,19:13,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/04/2004,19:16,1084.75,1084.75,1084.75,1084.75,11,0,11.00
11/04/2004,19:17,1084.50,1084.50,1084.50,1084.50,0,14,14.00
11/04/2004,19:18,1084.25,1084.25,1084.25,1084.25,0,10,10.00
11/04/2004,19:19,1084.25,1084.25,1084.25,1084.25,0,5,5.00
11/04/2004,19:20,1084.25,1084.50,1084.25,1084.50,12,1,13.00
11/04/2004,19:22,1084.50,1084.50,1084.50,1084.50,4,0,4.00
11/04/2004,19:23,1084.50,1084.50,1084.50,1084.50,17,0,17.00
11/04/2004,19:24,1084.50,1084.50,1084.25,1084.25,14,40,54.00
11/04/2004,19:26,1084.25,1084.25,1084.25,1084.25,0,112,112.00
11/04/2004,19:27,1084.25,1084.25,1084.25,1084.25,0,10,10.00
11/04/2004,19:29,1084.25,1084.25,1084.25,1084.25,0,6,6.00
11/04/2004,19:30,1084.25,1084.25,1084.25,1084.25,0,7,7.00
11/04/2004,19:31,1084.00,1084.25,1084.00,1084.25,1,14,15.00
11/04/2004,19:32,1084.50,1084.50,1084.50,1084.50,4,0,4.00
11/04/2004,19:33,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/04/2004,19:34,1084.50,1084.50,1084.25,1084.50,7,1,8.00
11/04/2004,19:35,1084.50,1084.75,1084.50,1084.75,3,0,3.00
11/04/2004,19:36,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/04/2004,19:39,1084.50,1084.75,1084.50,1084.75,1,5,6.00
11/04/2004,19:42,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,19:44,1084.25,1084.25,1084.25,1084.25,0,3,3.00
11/04/2004,19:45,1084.50,1084.75,1084.50,1084.75,2,0,2.00
11/04/2004,19:47,1084.50,1084.50,1084.50,1084.50,0,9,9.00
11/04/2004,19:50,1084.50,1084.50,1084.50,1084.50,0,3,3.00
11/04/2004,19:52,1084.75,1084.75,1084.50,1084.50,4,22,26.00
11/04/2004,19:53,1084.50,1084.50,1084.50,1084.50,0,3,3.00
11/04/2004,19:54,1084.50,1084.50,1084.25,1084.50,1,9,10.00
11/04/2004,19:55,1084.50,1084.50,1084.50,1084.50,5,0,5.00
11/04/2004,19:56,1084.50,1084.50,1084.50,1084.50,7,0,7.00
11/04/2004,19:57,1084.50,1084.50,1084.50,1084.50,8,0,8.00
11/04/2004,19:58,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,20:02,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,20:03,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,20:04,1084.50,1084.50,1084.50,1084.50,3,0,3.00
11/04/2004,20:05,1084.50,1084.50,1084.50,1084.50,31,0,31.00
11/04/2004,20:06,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,20:08,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,20:13,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/04/2004,20:14,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/04/2004,20:15,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/04/2004,20:19,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,20:20,1084.50,1084.50,1084.50,1084.50,0,6,6.00
11/04/2004,20:23,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/04/2004,20:24,1084.50,1084.50,1084.50,1084.50,0,6,6.00
11/04/2004,20:29,1084.50,1084.75,1084.50,1084.75,6,2,8.00
11/04/2004,20:30,1084.75,1084.75,1084.50,1084.50,1,10,11.00
11/04/2004,20:31,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/04/2004,20:33,1084.50,1084.75,1084.50,1084.75,1,1,2.00
11/04/2004,20:34,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,20:38,1084.50,1084.50,1084.50,1084.50,0,3,3.00
11/04/2004,20:39,1084.50,1084.50,1084.50,1084.50,0,17,17.00
11/04/2004,20:42,1084.50,1084.50,1084.50,1084.50,0,17,17.00
11/04/2004,20:43,1084.50,1084.50,1084.50,1084.50,0,10,10.00
11/04/2004,20:44,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/04/2004,20:45,1084.50,1084.50,1084.50,1084.50,0,15,15.00
11/04/2004,20:50,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,20:51,1084.50,1084.50,1084.50,1084.50,0,15,15.00
11/04/2004,20:53,1084.50,1084.50,1084.50,1084.50,0,10,10.00
11/04/2004,20:54,1084.50,1084.50,1084.50,1084.50,0,13,13.00
11/04/2004,20:55,1084.50,1084.50,1084.25,1084.50,1,4,5.00
11/04/2004,20:56,1084.50,1084.50,1084.25,1084.25,1,3,4.00
11/04/2004,20:57,1084.25,1084.25,1084.25,1084.25,0,20,20.00
11/04/2004,20:58,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,21:00,1084.50,1084.50,1084.25,1084.25,1,2,3.00
11/04/2004,21:01,1084.25,1084.50,1084.25,1084.50,1,14,15.00
11/04/2004,21:02,1084.50,1084.50,1084.25,1084.25,2,16,18.00
11/04/2004,21:03,1084.50,1084.50,1084.50,1084.50,8,0,8.00
11/04/2004,21:04,1084.50,1084.50,1084.50,1084.50,4,0,4.00
11/04/2004,21:05,1084.50,1084.50,1084.25,1084.25,2,2,4.00
11/04/2004,21:06,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/04/2004,21:07,1084.25,1084.25,1084.25,1084.25,0,6,6.00
11/04/2004,21:11,1084.25,1084.25,1084.25,1084.25,0,3,3.00
11/04/2004,21:12,1084.25,1084.25,1084.25,1084.25,0,4,4.00
11/04/2004,21:13,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,21:14,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,21:16,1084.25,1084.25,1084.25,1084.25,0,2,2.00
11/04/2004,21:17,1084.25,1084.25,1084.25,1084.25,0,2,2.00
11/04/2004,21:18,1084.25,1084.25,1084.25,1084.25,0,103,103.00
11/04/2004,21:21,1084.25,1084.25,1084.25,1084.25,0,2,2.00
11/04/2004,21:22,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/04/2004,21:24,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/04/2004,21:25,1084.50,1084.50,1084.50,1084.50,41,0,41.00
11/04/2004,21:26,1084.75,1084.75,1084.50,1084.50,2,2,4.00
11/04/2004,21:31,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,21:36,1084.50,1084.50,1084.50,1084.50,0,3,3.00
11/04/2004,21:37,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/04/2004,21:38,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/04/2004,21:41,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/04/2004,21:42,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,21:44,1084.75,1084.75,1084.75,1084.75,6,0,6.00
11/04/2004,21:47,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,21:48,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/04/2004,21:49,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,21:50,1084.50,1084.75,1084.50,1084.75,50,6,56.00
11/04/2004,21:51,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/04/2004,21:52,1084.75,1084.75,1084.75,1084.75,7,0,7.00
11/04/2004,21:53,1085.00,1085.25,1085.00,1085.00,48,114,162.00
11/04/2004,21:54,1085.00,1085.00,1085.00,1085.00,0,60,60.00
11/04/2004,21:55,1085.25,1085.25,1085.00,1085.00,35,1,36.00
11/04/2004,21:56,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/04/2004,21:57,1085.00,1085.00,1085.00,1085.00,0,4,4.00
11/04/2004,21:58,1085.00,1085.00,1085.00,1085.00,0,6,6.00
11/04/2004,22:00,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/04/2004,22:02,1084.75,1084.75,1084.75,1084.75,0,4,4.00
11/04/2004,22:04,1085.00,1085.00,1085.00,1085.00,5,0,5.00
11/04/2004,22:08,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/04/2004,22:09,1084.75,1084.75,1084.75,1084.75,0,10,10.00
11/04/2004,22:10,1084.75,1085.00,1084.75,1085.00,1,8,9.00
11/04/2004,22:11,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/04/2004,22:13,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,22:14,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/04/2004,22:17,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/04/2004,22:18,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,22:19,1084.50,1084.50,1084.50,1084.50,0,3,3.00
11/04/2004,22:20,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/04/2004,22:21,1084.75,1084.75,1084.75,1084.75,5,0,5.00
11/04/2004,22:22,1084.75,1084.75,1084.75,1084.75,5,0,5.00
11/04/2004,22:23,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/04/2004,22:24,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/04/2004,22:28,1085.00,1085.00,1084.75,1084.75,1,2,3.00
11/04/2004,22:32,1085.00,1085.00,1085.00,1085.00,40,0,40.00
11/04/2004,22:34,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/04/2004,22:35,1085.00,1085.00,1084.75,1084.75,4,3,7.00
11/04/2004,22:37,1085.00,1085.00,1085.00,1085.00,25,0,25.00
11/04/2004,22:39,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/04/2004,22:42,1085.00,1085.00,1085.00,1085.00,5,0,5.00
11/04/2004,22:44,1084.75,1085.00,1084.75,1085.00,5,2,7.00
11/04/2004,22:52,1085.00,1085.00,1084.75,1084.75,1,5,6.00
11/04/2004,23:06,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/04/2004,23:12,1085.00,1085.00,1085.00,1085.00,18,0,18.00
11/04/2004,23:17,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/04/2004,23:28,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/04/2004,23:29,1084.75,1084.75,1084.75,1084.75,0,17,17.00
11/04/2004,23:30,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/04/2004,23:31,1084.50,1084.50,1084.50,1084.50,0,20,20.00
11/04/2004,23:32,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/04/2004,23:35,1084.50,1084.50,1084.50,1084.50,0,15,15.00
11/04/2004,23:43,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/04/2004,23:45,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/04/2004,23:47,1084.75,1084.75,1084.75,1084.75,26,0,26.00
11/04/2004,23:48,1084.75,1084.75,1084.75,1084.75,19,0,19.00
11/04/2004,23:51,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/04/2004,23:53,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/04/2004,23:54,1084.75,1084.75,1084.75,1084.75,40,0,40.00
11/04/2004,23:55,1084.75,1084.75,1084.75,1084.75,29,0,29.00
11/05/2004,00:01,1085.00,1085.00,1085.00,1085.00,15,0,15.00
11/05/2004,00:02,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/05/2004,00:03,1085.00,1085.00,1085.00,1085.00,3,0,3.00
11/05/2004,00:07,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/05/2004,00:10,1084.75,1084.75,1084.75,1084.75,0,5,5.00
11/05/2004,00:12,1084.75,1084.75,1084.75,1084.75,0,15,15.00
11/05/2004,00:13,1084.75,1084.75,1084.75,1084.75,0,7,7.00
11/05/2004,00:14,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/05/2004,00:15,1084.75,1084.75,1084.75,1084.75,0,3,3.00
11/05/2004,00:16,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/05/2004,00:17,1084.75,1084.75,1084.75,1084.75,0,5,5.00
11/05/2004,00:18,1084.75,1084.75,1084.75,1084.75,0,11,11.00
11/05/2004,00:20,1085.00,1085.00,1084.75,1084.75,1,1,2.00
11/05/2004,00:23,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/05/2004,00:28,1084.50,1084.50,1084.50,1084.50,0,10,10.00
11/05/2004,00:29,1084.50,1084.50,1084.50,1084.50,0,21,21.00
11/05/2004,00:30,1084.25,1084.25,1084.25,1084.25,0,77,77.00
11/05/2004,00:31,1084.25,1084.50,1084.25,1084.50,9,1,10.00
11/05/2004,00:32,1084.75,1084.75,1084.25,1084.50,6,12,18.00
11/05/2004,00:36,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/05/2004,00:37,1084.75,1084.75,1084.75,1084.75,21,0,21.00
11/05/2004,00:39,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/05/2004,00:40,1085.00,1085.00,1085.00,1085.00,4,0,4.00
11/05/2004,00:41,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/05/2004,00:43,1084.75,1085.00,1084.75,1085.00,3,1,4.00
11/05/2004,00:45,1084.75,1085.00,1084.75,1085.00,2,1,3.00
11/05/2004,00:46,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/05/2004,00:50,1085.00,1085.00,1084.75,1084.75,1,2,3.00
11/05/2004,00:55,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/05/2004,00:56,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/05/2004,00:57,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/05/2004,00:58,1085.00,1085.00,1085.00,1085.00,69,0,69.00
11/05/2004,00:59,1085.00,1085.00,1085.00,1085.00,3,0,3.00
11/05/2004,01:00,1084.75,1085.00,1084.75,1085.00,2,3,5.00
11/05/2004,01:02,1085.00,1085.00,1085.00,1085.00,5,0,5.00
11/05/2004,01:04,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/05/2004,01:05,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/05/2004,01:07,1084.75,1084.75,1084.75,1084.75,0,4,4.00
11/05/2004,01:08,1084.75,1084.75,1084.75,1084.75,0,12,12.00
11/05/2004,01:09,1084.75,1085.00,1084.75,1085.00,1,2,3.00
11/05/2004,01:10,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/05/2004,01:11,1084.75,1084.75,1084.75,1084.75,0,20,20.00
11/05/2004,01:12,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/05/2004,01:13,1084.50,1084.75,1084.50,1084.75,2,1,3.00
11/05/2004,01:14,1084.50,1084.50,1084.50,1084.50,0,71,71.00
11/05/2004,01:15,1084.50,1084.50,1084.25,1084.25,0,17,17.00
11/05/2004,01:16,1084.50,1084.50,1084.50,1084.50,16,0,16.00
11/05/2004,01:17,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/05/2004,01:18,1084.25,1084.25,1084.00,1084.25,19,98,117.00
11/05/2004,01:19,1084.25,1084.25,1084.25,1084.25,5,0,5.00
11/05/2004,01:20,1084.25,1084.25,1084.25,1084.25,4,0,4.00
11/05/2004,01:22,1084.50,1084.50,1084.50,1084.50,5,0,5.00
11/05/2004,01:23,1084.50,1084.50,1084.50,1084.50,17,0,17.00
11/05/2004,01:24,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/05/2004,01:25,1084.50,1084.50,1084.50,1084.50,10,0,10.00
11/05/2004,01:27,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/05/2004,01:28,1084.50,1084.75,1084.50,1084.75,1,10,11.00
11/05/2004,01:32,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/05/2004,01:37,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/05/2004,01:39,1084.75,1084.75,1084.75,1084.75,22,0,22.00
11/05/2004,01:40,1084.75,1084.75,1084.75,1084.75,15,0,15.00
11/05/2004,01:42,1084.75,1084.75,1084.50,1084.75,3,1,4.00
11/05/2004,01:45,1084.50,1084.75,1084.50,1084.75,1,2,3.00
11/05/2004,01:46,1084.75,1084.75,1084.50,1084.75,6,2,8.00
11/05/2004,01:47,1084.75,1084.75,1084.75,1084.75,61,0,61.00
11/05/2004,01:48,1084.50,1084.75,1084.50,1084.75,12,1,13.00
11/05/2004,01:49,1085.00,1085.00,1085.00,1085.00,2,0,2.00
11/05/2004,01:51,1084.75,1084.75,1084.75,1084.75,0,4,4.00
11/05/2004,01:52,1085.00,1085.00,1084.75,1085.00,5,1,6.00
11/05/2004,01:53,1085.00,1085.00,1085.00,1085.00,3,0,3.00
11/05/2004,01:54,1085.00,1085.00,1085.00,1085.00,3,0,3.00
11/05/2004,01:55,1085.00,1085.00,1085.00,1085.00,91,0,91.00
11/05/2004,01:56,1085.00,1085.00,1085.00,1085.00,12,0,12.00
11/05/2004,01:57,1085.00,1085.00,1085.00,1085.00,12,0,12.00
11/05/2004,01:58,1085.00,1085.25,1085.00,1085.25,15,1,16.00
11/05/2004,01:59,1085.00,1085.00,1085.00,1085.00,0,30,30.00
11/05/2004,02:00,1085.00,1085.00,1085.00,1085.00,0,80,80.00
11/05/2004,02:01,1085.00,1085.25,1085.00,1085.25,105,3,108.00
11/05/2004,02:02,1085.25,1085.25,1085.00,1085.00,1,93,94.00
11/05/2004,02:03,1084.75,1085.00,1084.75,1085.00,11,1,12.00
11/05/2004,02:04,1084.75,1084.75,1084.75,1084.75,0,64,64.00
11/05/2004,02:05,1084.75,1084.75,1084.50,1084.50,0,42,42.00
11/05/2004,02:06,1084.75,1084.75,1084.75,1084.75,19,0,19.00
11/05/2004,02:07,1084.50,1084.75,1084.50,1084.50,43,4,47.00
11/05/2004,02:08,1084.75,1084.75,1084.50,1084.50,2,2,4.00
11/05/2004,02:09,1084.75,1084.75,1084.75,1084.75,7,0,7.00
11/05/2004,02:10,1084.75,1084.75,1084.75,1084.75,5,0,5.00
11/05/2004,02:11,1084.75,1084.75,1084.50,1084.50,2,33,35.00
11/05/2004,02:12,1084.75,1084.75,1084.50,1084.75,53,2,55.00
11/05/2004,02:13,1084.75,1084.75,1084.25,1084.25,1,58,59.00
11/05/2004,02:14,1084.25,1084.25,1084.25,1084.25,0,38,38.00
11/05/2004,02:15,1084.25,1084.25,1084.00,1084.25,32,31,63.00
11/05/2004,02:16,1084.50,1084.50,1084.50,1084.50,30,0,30.00
11/05/2004,02:17,1084.50,1084.50,1084.50,1084.50,16,0,16.00
11/05/2004,02:18,1084.50,1084.75,1084.50,1084.75,51,0,51.00
11/05/2004,02:19,1084.75,1084.75,1084.75,1084.75,25,0,25.00
11/05/2004,02:20,1084.75,1084.75,1084.50,1084.50,8,3,11.00
11/05/2004,02:21,1084.50,1084.50,1084.50,1084.50,0,37,37.00
11/05/2004,02:22,1084.25,1084.50,1084.25,1084.50,23,82,105.00
11/05/2004,02:23,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/05/2004,02:24,1084.50,1084.50,1084.25,1084.25,10,101,111.00
11/05/2004,02:25,1084.25,1084.50,1084.25,1084.25,40,226,266.00
11/05/2004,02:26,1084.25,1084.25,1084.00,1084.25,1,36,37.00
11/05/2004,02:27,1084.00,1084.00,1083.75,1083.75,0,57,57.00
11/05/2004,02:28,1084.00,1084.00,1084.00,1084.00,9,0,9.00
11/05/2004,02:30,1084.00,1084.00,1084.00,1084.00,7,0,7.00
11/05/2004,02:31,1084.00,1084.00,1083.75,1083.75,5,20,25.00
11/05/2004,02:32,1084.00,1084.00,1084.00,1084.00,89,0,89.00
11/05/2004,02:33,1084.00,1084.00,1084.00,1084.00,75,0,75.00
11/05/2004,02:34,1084.00,1084.00,1084.00,1084.00,27,0,27.00
11/05/2004,02:35,1084.00,1084.00,1084.00,1084.00,21,0,21.00
11/05/2004,02:36,1084.00,1084.00,1083.75,1084.00,55,3,58.00
11/05/2004,02:37,1084.00,1084.00,1084.00,1084.00,6,0,6.00
11/05/2004,02:38,1083.75,1084.00,1083.75,1084.00,27,9,36.00
11/05/2004,02:39,1084.00,1084.00,1084.00,1084.00,52,0,52.00
11/05/2004,02:40,1084.00,1084.00,1084.00,1084.00,7,0,7.00
11/05/2004,02:43,1084.00,1084.00,1084.00,1084.00,10,0,10.00
11/05/2004,02:44,1083.75,1084.25,1083.75,1084.25,99,7,106.00
11/05/2004,02:45,1084.00,1084.00,1084.00,1084.00,0,3,3.00
11/05/2004,02:46,1084.25,1084.25,1083.75,1084.25,9,23,32.00
11/05/2004,02:47,1084.25,1084.25,1084.00,1084.00,4,17,21.00
11/05/2004,02:48,1084.00,1084.00,1084.00,1084.00,0,24,24.00
11/05/2004,02:49,1084.00,1084.00,1084.00,1084.00,0,51,51.00
11/05/2004,02:50,1084.00,1084.00,1084.00,1084.00,0,13,13.00
11/05/2004,02:51,1084.00,1084.00,1083.75,1083.75,0,7,7.00
11/05/2004,02:52,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/05/2004,02:53,1084.00,1084.00,1084.00,1084.00,47,0,47.00
11/05/2004,02:54,1084.00,1084.25,1084.00,1084.25,26,0,26.00
11/05/2004,02:56,1084.25,1084.25,1084.00,1084.00,1,20,21.00
11/05/2004,02:57,1084.00,1084.00,1084.00,1084.00,0,24,24.00
11/05/2004,02:58,1084.00,1084.00,1084.00,1084.00,0,6,6.00
11/05/2004,02:59,1084.00,1084.00,1083.75,1083.75,0,10,10.00
11/05/2004,03:01,1083.75,1084.00,1083.75,1084.00,4,1,5.00
11/05/2004,03:04,1084.00,1084.00,1084.00,1084.00,201,0,201.00
11/05/2004,03:05,1084.00,1084.00,1084.00,1084.00,22,0,22.00
11/05/2004,03:06,1084.00,1084.00,1084.00,1084.00,19,0,19.00
11/05/2004,03:07,1084.00,1084.00,1084.00,1084.00,61,0,61.00
11/05/2004,03:08,1084.00,1084.00,1084.00,1084.00,55,0,55.00
11/05/2004,03:09,1084.00,1084.00,1084.00,1084.00,26,0,26.00
11/05/2004,03:10,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/05/2004,03:11,1084.00,1084.00,1084.00,1084.00,25,0,25.00
11/05/2004,03:12,1084.25,1084.25,1084.25,1084.25,213,0,213.00
11/05/2004,03:13,1084.25,1084.25,1084.00,1084.00,2,12,14.00
11/05/2004,03:14,1084.00,1084.00,1084.00,1084.00,0,34,34.00
11/05/2004,03:15,1084.00,1084.00,1084.00,1084.00,0,29,29.00
11/05/2004,03:16,1084.00,1084.00,1084.00,1084.00,0,110,110.00
11/05/2004,03:17,1084.00,1084.00,1084.00,1084.00,0,48,48.00
11/05/2004,03:18,1084.00,1084.00,1084.00,1084.00,0,27,27.00
11/05/2004,03:19,1084.00,1084.00,1084.00,1084.00,0,20,20.00
11/05/2004,03:20,1084.00,1084.00,1084.00,1084.00,0,6,6.00
11/05/2004,03:21,1084.00,1084.00,1084.00,1084.00,0,9,9.00
11/05/2004,03:22,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/05/2004,03:23,1083.75,1083.75,1083.50,1083.50,0,348,348.00
11/05/2004,03:24,1083.50,1083.50,1083.50,1083.50,0,3,3.00
11/05/2004,03:25,1083.75,1083.75,1083.75,1083.75,78,0,78.00
11/05/2004,03:26,1083.75,1083.75,1083.75,1083.75,32,0,32.00
11/05/2004,03:27,1083.75,1083.75,1083.75,1083.75,18,0,18.00
11/05/2004,03:29,1084.00,1084.00,1084.00,1084.00,171,0,171.00
11/05/2004,03:30,1084.25,1084.25,1084.25,1084.25,3,0,3.00
11/05/2004,03:31,1084.00,1084.00,1084.00,1084.00,0,22,22.00
11/05/2004,03:32,1084.25,1084.25,1084.00,1084.00,2,24,26.00
11/05/2004,03:33,1084.00,1084.00,1084.00,1084.00,0,29,29.00
11/05/2004,03:34,1083.75,1083.75,1083.75,1083.75,0,18,18.00
11/05/2004,03:35,1083.75,1084.00,1083.75,1084.00,5,1,6.00
11/05/2004,03:37,1084.00,1084.00,1083.75,1083.75,4,17,21.00
11/05/2004,03:38,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/05/2004,03:39,1083.75,1083.75,1083.75,1083.75,0,55,55.00
11/05/2004,03:40,1083.75,1083.75,1083.75,1083.75,0,4,4.00
11/05/2004,03:41,1083.75,1083.75,1083.75,1083.75,0,5,5.00
11/05/2004,03:42,1083.75,1083.75,1083.75,1083.75,0,10,10.00
11/05/2004,03:43,1083.75,1083.75,1083.75,1083.75,0,42,42.00
11/05/2004,03:44,1083.75,1083.75,1083.75,1083.75,0,2,2.00
11/05/2004,03:45,1083.75,1083.75,1083.75,1083.75,0,2,2.00
11/05/2004,03:48,1084.00,1084.00,1084.00,1084.00,39,0,39.00
11/05/2004,03:49,1084.00,1084.00,1084.00,1084.00,4,0,4.00
11/05/2004,03:50,1084.00,1084.00,1084.00,1084.00,14,0,14.00
11/05/2004,03:52,1084.00,1084.00,1084.00,1084.00,21,0,21.00
11/05/2004,03:53,1084.25,1084.25,1084.25,1084.25,3,0,3.00
11/05/2004,03:55,1084.25,1084.25,1084.25,1084.25,24,0,24.00
11/05/2004,03:56,1084.25,1084.25,1084.25,1084.25,73,0,73.00
11/05/2004,03:57,1084.25,1084.25,1084.25,1084.25,13,0,13.00
11/05/2004,03:58,1084.00,1084.00,1084.00,1084.00,0,4,4.00
11/05/2004,04:00,1084.00,1084.00,1084.00,1084.00,0,20,20.00
11/05/2004,04:01,1084.00,1084.00,1083.75,1084.00,11,27,38.00
11/05/2004,04:02,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/05/2004,04:04,1084.00,1084.00,1084.00,1084.00,10,0,10.00
11/05/2004,04:06,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/05/2004,04:07,1084.00,1084.00,1083.75,1083.75,64,12,76.00
11/05/2004,04:08,1084.00,1084.00,1084.00,1084.00,11,0,11.00
11/05/2004,04:09,1083.75,1084.00,1083.75,1084.00,2,1,3.00
11/05/2004,04:11,1084.00,1084.00,1083.75,1083.75,4,1,5.00
11/05/2004,04:12,1083.75,1083.75,1083.75,1083.75,0,2,2.00
11/05/2004,04:13,1084.00,1084.00,1084.00,1084.00,4,0,4.00
11/05/2004,04:14,1083.75,1083.75,1083.75,1083.75,0,5,5.00
11/05/2004,04:15,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/05/2004,04:16,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/05/2004,04:17,1084.00,1084.00,1084.00,1084.00,69,0,69.00
11/05/2004,04:19,1084.25,1084.25,1084.25,1084.25,40,0,40.00
11/05/2004,04:20,1084.50,1084.50,1084.50,1084.50,12,0,12.00
11/05/2004,04:21,1084.50,1084.50,1084.25,1084.25,1,15,16.00
11/05/2004,04:22,1084.25,1084.25,1084.25,1084.25,0,30,30.00
11/05/2004,04:23,1084.50,1084.50,1084.50,1084.50,72,0,72.00
11/05/2004,04:24,1084.50,1084.50,1084.25,1084.25,40,17,57.00
11/05/2004,04:25,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/05/2004,04:26,1084.50,1084.50,1084.50,1084.50,3,0,3.00
11/05/2004,04:27,1084.75,1084.75,1084.50,1084.50,30,8,38.00
11/05/2004,04:28,1084.50,1084.50,1084.50,1084.50,0,10,10.00
11/05/2004,04:29,1084.75,1084.75,1084.50,1084.50,1,1,2.00
11/05/2004,04:30,1084.75,1084.75,1084.75,1084.75,3,0,3.00
11/05/2004,04:31,1084.50,1084.75,1084.50,1084.75,2,2,4.00
11/05/2004,04:32,1084.50,1084.50,1084.25,1084.25,0,50,50.00
11/05/2004,04:34,1084.25,1084.25,1084.25,1084.25,0,21,21.00
11/05/2004,04:35,1084.50,1084.50,1084.25,1084.25,5,2,7.00
11/05/2004,04:36,1084.50,1084.50,1084.25,1084.25,30,3,33.00
11/05/2004,04:37,1084.25,1084.25,1084.00,1084.25,15,44,59.00
11/05/2004,04:38,1084.25,1084.50,1084.25,1084.50,60,0,60.00
11/05/2004,04:39,1084.50,1084.50,1084.50,1084.50,14,0,14.00
11/05/2004,04:41,1084.50,1084.50,1084.50,1084.50,15,0,15.00
11/05/2004,04:42,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/05/2004,04:43,1084.50,1084.50,1084.50,1084.50,0,17,17.00
11/05/2004,04:44,1084.50,1084.50,1084.50,1084.50,0,33,33.00
11/05/2004,04:45,1084.50,1084.50,1084.25,1084.25,0,16,16.00
11/05/2004,04:46,1084.50,1084.75,1084.50,1084.75,6,0,6.00
11/05/2004,04:47,1084.75,1084.75,1084.75,1084.75,71,0,71.00
11/05/2004,04:48,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/05/2004,04:49,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/05/2004,04:50,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/05/2004,04:51,1084.50,1084.75,1084.50,1084.75,1,1,2.00
11/05/2004,04:52,1084.50,1084.50,1084.50,1084.50,0,27,27.00
11/05/2004,04:53,1084.50,1084.50,1084.25,1084.25,0,15,15.00
11/05/2004,04:54,1084.50,1084.50,1084.25,1084.25,1,12,13.00
11/05/2004,04:55,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/05/2004,04:56,1084.25,1084.50,1084.25,1084.50,9,1,10.00
11/05/2004,04:57,1084.25,1084.25,1084.25,1084.25,0,6,6.00
11/05/2004,04:58,1084.50,1084.50,1084.25,1084.25,4,88,92.00
11/05/2004,04:59,1084.25,1084.25,1084.25,1084.25,0,55,55.00
11/05/2004,05:00,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/05/2004,05:01,1084.25,1084.25,1084.25,1084.25,0,50,50.00
11/05/2004,05:02,1084.25,1084.50,1084.25,1084.50,6,35,41.00
11/05/2004,05:03,1084.25,1084.25,1084.25,1084.25,0,59,59.00
11/05/2004,05:04,1084.25,1084.25,1084.25,1084.25,0,29,29.00
11/05/2004,05:05,1084.25,1084.50,1084.25,1084.50,5,18,23.00
11/05/2004,05:06,1084.25,1084.25,1084.25,1084.25,0,50,50.00
11/05/2004,05:07,1084.50,1084.50,1084.50,1084.50,35,0,35.00
11/05/2004,05:08,1084.50,1084.50,1084.50,1084.50,17,0,17.00
11/05/2004,05:10,1084.50,1084.50,1084.25,1084.25,11,1,12.00
11/05/2004,05:11,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/05/2004,05:12,1084.50,1084.50,1084.25,1084.25,6,9,15.00
11/05/2004,05:14,1084.50,1084.50,1084.50,1084.50,10,0,10.00
11/05/2004,05:15,1084.50,1084.50,1084.50,1084.50,5,0,5.00
11/05/2004,05:16,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/05/2004,05:17,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/05/2004,05:18,1084.25,1084.50,1084.25,1084.50,5,1,6.00
11/05/2004,05:19,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/05/2004,05:21,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/05/2004,05:22,1084.25,1084.25,1084.25,1084.25,0,2,2.00
11/05/2004,05:23,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/05/2004,05:25,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/05/2004,05:26,1084.50,1084.50,1084.50,1084.50,73,0,73.00
11/05/2004,05:27,1084.50,1084.50,1084.50,1084.50,3,0,3.00
11/05/2004,05:28,1084.50,1084.50,1084.25,1084.25,85,1,86.00
11/05/2004,05:29,1084.50,1084.50,1084.50,1084.50,87,0,87.00
11/05/2004,05:30,1084.75,1085.00,1084.75,1084.75,114,11,125.00
11/05/2004,05:31,1084.75,1084.75,1084.50,1084.50,0,82,82.00
11/05/2004,05:32,1084.75,1084.75,1084.50,1084.50,2,1,3.00
11/05/2004,05:33,1084.75,1084.75,1084.75,1084.75,3,0,3.00
11/05/2004,05:34,1084.50,1084.75,1084.50,1084.75,34,31,65.00
11/05/2004,05:35,1084.75,1085.00,1084.75,1084.75,22,3,25.00
11/05/2004,05:36,1084.75,1084.75,1084.75,1084.75,0,17,17.00
11/05/2004,05:37,1084.75,1085.25,1084.75,1085.00,127,36,163.00
11/05/2004,05:38,1085.25,1085.25,1085.25,1085.25,166,0,166.00
11/05/2004,05:39,1085.25,1085.25,1085.25,1085.25,17,0,17.00
11/05/2004,05:40,1085.25,1085.50,1085.25,1085.50,110,0,110.00
11/05/2004,05:41,1085.50,1085.50,1085.50,1085.50,7,0,7.00
11/05/2004,05:42,1085.50,1085.50,1085.25,1085.50,43,1,44.00
11/05/2004,05:43,1085.50,1085.50,1085.50,1085.50,44,0,44.00
11/05/2004,05:44,1085.50,1085.50,1085.25,1085.50,127,1,128.00
11/05/2004,05:45,1085.50,1085.50,1085.50,1085.50,21,0,21.00
11/05/2004,05:46,1085.50,1085.50,1085.50,1085.50,3,0,3.00
11/05/2004,05:47,1085.75,1085.75,1085.50,1085.75,58,3,61.00
11/05/2004,05:48,1085.75,1086.00,1085.75,1085.75,219,11,230.00
11/05/2004,05:49,1085.75,1086.00,1085.75,1086.00,5,1,6.00
11/05/2004,05:50,1085.75,1085.75,1085.50,1085.75,5,97,102.00
11/05/2004,05:51,1085.75,1086.00,1085.75,1085.75,57,3,60.00
11/05/2004,05:52,1086.00,1086.00,1085.75,1085.75,14,1,15.00
11/05/2004,05:53,1086.00,1086.00,1085.75,1085.75,26,2,28.00
11/05/2004,05:54,1085.75,1085.75,1085.50,1085.50,0,102,102.00
11/05/2004,05:55,1085.75,1086.00,1085.75,1085.75,29,9,38.00
11/05/2004,05:56,1085.75,1086.00,1085.75,1086.00,1,25,26.00
11/05/2004,05:57,1085.75,1085.75,1085.75,1085.75,0,25,25.00
11/05/2004,05:58,1085.75,1086.00,1085.75,1085.75,1,56,57.00
11/05/2004,05:59,1085.75,1085.75,1085.75,1085.75,0,32,32.00
11/05/2004,06:00,1085.75,1085.75,1085.75,1085.75,0,3,3.00
11/05/2004,06:01,1085.75,1085.75,1085.50,1085.75,29,111,140.00
11/05/2004,06:02,1085.75,1086.00,1085.75,1085.75,138,7,145.00
11/05/2004,06:03,1085.75,1085.75,1085.50,1085.75,18,11,29.00
11/05/2004,06:04,1085.75,1085.75,1085.75,1085.75,26,0,26.00
11/05/2004,06:05,1085.75,1085.75,1085.75,1085.75,32,0,32.00
11/05/2004,06:06,1085.75,1085.75,1085.75,1085.75,3,0,3.00
11/05/2004,06:07,1085.50,1085.50,1085.25,1085.50,53,52,105.00
11/05/2004,06:08,1085.75,1086.00,1085.75,1085.75,32,4,36.00
11/05/2004,06:09,1085.75,1086.00,1085.75,1086.00,3,1,4.00
11/05/2004,06:10,1086.00,1086.00,1085.75,1085.75,50,4,54.00
11/05/2004,06:11,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/05/2004,06:12,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/05/2004,06:13,1085.75,1085.75,1085.75,1085.75,0,4,4.00
11/05/2004,06:14,1085.75,1085.75,1085.75,1085.75,0,18,18.00
11/05/2004,06:15,1085.75,1086.00,1085.75,1085.75,100,23,123.00
11/05/2004,06:16,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/05/2004,06:17,1085.75,1085.75,1085.50,1085.50,0,63,63.00
11/05/2004,06:18,1085.50,1085.50,1085.50,1085.50,0,38,38.00
11/05/2004,06:19,1085.50,1085.75,1085.50,1085.75,100,6,106.00
11/05/2004,06:20,1085.75,1085.75,1085.25,1085.50,12,40,52.00
11/05/2004,06:21,1085.50,1085.50,1085.50,1085.50,9,0,9.00
11/05/2004,06:22,1085.50,1085.75,1085.50,1085.75,83,70,153.00
11/05/2004,06:23,1085.75,1085.75,1085.75,1085.75,17,0,17.00
11/05/2004,06:24,1086.00,1086.25,1086.00,1086.25,58,49,107.00
11/05/2004,06:25,1086.25,1086.25,1086.00,1086.00,15,7,22.00
11/05/2004,06:26,1086.00,1086.00,1086.00,1086.00,0,8,8.00
11/05/2004,06:27,1086.00,1086.25,1086.00,1086.25,2,1,3.00
11/05/2004,06:28,1086.25,1086.25,1086.25,1086.25,116,0,116.00
11/05/2004,06:29,1086.50,1086.50,1086.25,1086.25,91,6,97.00
11/05/2004,06:30,1086.50,1086.50,1086.25,1086.25,1,96,97.00
11/05/2004,06:31,1086.25,1086.25,1086.00,1086.00,0,238,238.00
11/05/2004,06:32,1086.25,1086.25,1086.00,1086.00,1,2,3.00
11/05/2004,06:33,1086.25,1086.25,1086.25,1086.25,65,0,65.00
11/05/2004,06:34,1086.25,1086.25,1086.25,1086.25,32,0,32.00
11/05/2004,06:35,1086.00,1086.00,1086.00,1086.00,0,54,54.00
11/05/2004,06:36,1085.75,1085.75,1085.75,1085.75,0,12,12.00
11/05/2004,06:37,1086.00,1086.25,1086.00,1086.00,109,4,113.00
11/05/2004,06:38,1086.00,1086.00,1086.00,1086.00,0,6,6.00
11/05/2004,06:39,1085.75,1085.75,1085.75,1085.75,0,8,8.00
11/05/2004,06:40,1085.75,1085.75,1085.75,1085.75,0,67,67.00
11/05/2004,06:41,1085.75,1086.00,1085.75,1086.00,2,8,10.00
11/05/2004,06:42,1085.75,1085.75,1085.75,1085.75,0,5,5.00
11/05/2004,06:44,1085.75,1085.75,1085.75,1085.75,0,7,7.00
11/05/2004,06:45,1085.75,1086.00,1085.75,1086.00,13,1,14.00
11/05/2004,06:46,1086.00,1086.00,1086.00,1086.00,117,0,117.00
11/05/2004,06:47,1086.00,1086.00,1086.00,1086.00,11,0,11.00
11/05/2004,06:48,1086.00,1086.00,1085.75,1086.00,64,1,65.00
11/05/2004,06:49,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/05/2004,06:50,1086.25,1086.25,1086.25,1086.25,3,0,3.00
11/05/2004,06:51,1086.25,1086.25,1086.00,1086.00,1,65,66.00
11/05/2004,06:52,1086.00,1086.25,1086.00,1086.00,48,114,162.00
11/05/2004,06:53,1086.00,1086.00,1086.00,1086.00,0,15,15.00
11/05/2004,06:54,1086.25,1086.25,1086.00,1086.25,4,1,5.00
11/05/2004,06:55,1086.25,1086.25,1086.00,1086.00,105,1,106.00
11/05/2004,06:56,1086.25,1086.50,1086.25,1086.25,108,60,168.00
11/05/2004,06:57,1086.50,1086.75,1086.25,1086.50,155,50,205.00
11/05/2004,06:58,1086.50,1086.75,1086.50,1086.75,203,93,296.00
11/05/2004,06:59,1086.75,1087.00,1086.75,1087.00,272,13,285.00
11/05/2004,07:00,1086.75,1087.25,1086.75,1087.00,219,39,258.00
11/05/2004,07:01,1087.00,1087.25,1087.00,1087.25,78,89,167.00
11/05/2004,07:02,1087.25,1087.25,1086.75,1086.75,76,135,211.00
11/05/2004,07:03,1087.00,1087.25,1086.75,1086.75,72,232,304.00
11/05/2004,07:04,1087.00,1087.00,1086.75,1086.75,11,1,12.00
11/05/2004,07:05,1086.75,1087.00,1086.75,1087.00,102,8,110.00
11/05/2004,07:06,1086.75,1087.00,1086.75,1086.75,11,9,20.00
11/05/2004,07:07,1087.00,1087.00,1087.00,1087.00,69,0,69.00
11/05/2004,07:08,1087.00,1087.25,1087.00,1087.00,28,44,72.00
11/05/2004,07:09,1087.00,1087.00,1087.00,1087.00,0,130,130.00
11/05/2004,07:10,1087.00,1087.00,1087.00,1087.00,0,65,65.00
11/05/2004,07:11,1087.00,1087.00,1086.75,1086.75,46,6,52.00
11/05/2004,07:12,1087.00,1087.00,1087.00,1087.00,117,0,117.00
11/05/2004,07:13,1087.00,1087.00,1086.50,1086.50,74,231,305.00
11/05/2004,07:14,1086.50,1086.75,1086.25,1086.50,2,129,131.00
11/05/2004,07:15,1086.50,1086.75,1086.25,1086.75,167,2,169.00
11/05/2004,07:16,1086.75,1086.75,1086.25,1086.25,2,244,246.00
11/05/2004,07:17,1086.00,1086.25,1086.00,1086.25,71,7,78.00
11/05/2004,07:18,1086.25,1086.25,1086.00,1086.00,23,2,25.00
11/05/2004,07:19,1086.25,1086.25,1086.00,1086.25,145,15,160.00
11/05/2004,07:20,1086.25,1086.25,1086.00,1086.00,26,189,215.00
11/05/2004,07:21,1086.00,1086.00,1085.75,1086.00,1,236,237.00
11/05/2004,07:22,1085.75,1086.00,1085.75,1086.00,154,53,207.00
11/05/2004,07:23,1086.00,1086.25,1085.75,1086.25,158,15,173.00
11/05/2004,07:24,1086.25,1086.25,1086.00,1086.00,122,20,142.00
11/05/2004,07:25,1086.00,1086.50,1086.00,1086.25,36,176,212.00
11/05/2004,07:26,1086.25,1086.50,1086.00,1086.50,226,119,345.00
11/05/2004,07:27,1086.25,1086.75,1086.25,1086.50,237,39,276.00
11/05/2004,07:28,1086.75,1087.00,1086.75,1086.75,224,109,333.00
11/05/2004,07:29,1087.00,1087.00,1086.25,1086.50,136,245,381.00
11/05/2004,07:30,1086.50,1088.75,1086.25,1088.75,917,209,1126.00
11/05/2004,07:31,1088.75,1093.50,1088.00,1093.25,4719,3263,7982.00
11/05/2004,07:32,1093.25,1093.75,1092.25,1093.00,1849,1780,3629.00
11/05/2004,07:33,1093.25,1094.00,1092.50,1093.75,1527,1125,2652.00
11/05/2004,07:34,1094.00,1094.75,1094.00,1094.75,2073,1482,3555.00
11/05/2004,07:35,1094.75,1095.00,1094.25,1094.50,1383,2167,3550.00
11/05/2004,07:36,1094.25,1094.25,1092.75,1093.00,897,2069,2966.00
11/05/2004,07:37,1093.00,1093.50,1092.25,1092.50,829,1188,2017.00
11/05/2004,07:38,1092.50,1093.25,1092.25,1093.25,1034,498,1532.00
11/05/2004,07:39,1093.25,1094.00,1093.00,1093.50,937,465,1402.00
11/05/2004,07:40,1093.50,1093.50,1093.00,1093.25,113,582,695.00
11/05/2004,07:41,1093.00,1093.50,1092.75,1093.25,565,441,1006.00
11/05/2004,07:42,1093.25,1093.25,1092.75,1093.00,409,328,737.00
11/05/2004,07:43,1093.00,1093.25,1092.75,1093.00,286,1094,1380.00
11/05/2004,07:44,1093.00,1093.25,1092.50,1092.75,143,281,424.00
11/05/2004,07:45,1092.75,1093.00,1092.50,1092.50,435,196,631.00
11/05/2004,07:46,1092.50,1092.75,1092.25,1092.50,437,663,1100.00
11/05/2004,07:47,1092.50,1092.75,1092.25,1092.50,817,600,1417.00
11/05/2004,07:48,1092.75,1093.00,1092.50,1093.00,613,46,659.00
11/05/2004,07:49,1093.00,1093.25,1092.75,1093.00,145,58,203.00
11/05/2004,07:50,1093.00,1093.00,1092.75,1093.00,35,476,511.00
11/05/2004,07:51,1093.00,1093.00,1092.75,1092.75,46,210,256.00
11/05/2004,07:52,1092.75,1093.00,1092.75,1093.00,158,80,238.00
11/05/2004,07:53,1092.75,1093.00,1092.50,1092.75,102,382,484.00
11/05/2004,07:54,1092.75,1093.00,1092.75,1093.00,2,449,451.00
11/05/2004,07:55,1092.75,1092.75,1092.25,1092.25,31,1151,1182.00
11/05/2004,07:56,1092.50,1092.50,1092.00,1092.25,458,746,1204.00
11/05/2004,07:57,1092.25,1092.50,1092.00,1092.25,38,510,548.00
11/05/2004,07:58,1092.25,1092.25,1091.50,1091.50,263,1601,1864.00
11/05/2004,07:59,1091.75,1091.75,1091.25,1091.50,962,547,1509.00
11/05/2004,08:00,1091.50,1092.50,1091.50,1092.25,1256,336,1592.00
11/05/2004,08:01,1092.25,1093.25,1092.25,1093.00,756,329,1085.00
11/05/2004,08:02,1093.00,1093.00,1092.75,1093.00,219,17,236.00
11/05/2004,08:03,1092.75,1093.00,1092.25,1092.25,35,521,556.00
11/05/2004,08:04,1092.25,1092.50,1092.00,1092.25,610,448,1058.00
11/05/2004,08:05,1092.25,1092.75,1092.25,1092.75,189,21,210.00
11/05/2004,08:06,1092.50,1092.50,1092.00,1092.25,5,204,209.00
11/05/2004,08:07,1092.00,1092.50,1092.00,1092.50,195,1,196.00
11/05/2004,08:08,1092.25,1092.50,1092.00,1092.25,13,113,126.00
11/05/2004,08:09,1092.00,1092.25,1092.00,1092.25,30,17,47.00
11/05/2004,08:10,1092.25,1092.50,1092.00,1092.50,621,87,708.00
11/05/2004,08:11,1092.75,1092.75,1092.50,1092.50,16,180,196.00
11/05/2004,08:12,1092.50,1092.75,1092.50,1092.50,1,285,286.00
11/05/2004,08:13,1092.75,1092.75,1092.50,1092.50,161,131,292.00
11/05/2004,08:14,1092.50,1092.75,1092.25,1092.50,257,107,364.00
11/05/2004,08:15,1092.50,1092.75,1092.50,1092.75,177,141,318.00
11/05/2004,08:16,1092.75,1093.00,1092.50,1092.75,145,162,307.00
11/05/2004,08:17,1092.75,1093.00,1092.50,1092.75,50,138,188.00
11/05/2004,08:18,1092.75,1092.75,1092.50,1092.75,75,28,103.00
11/05/2004,08:19,1092.75,1092.75,1092.50,1092.75,11,16,27.00
11/05/2004,08:20,1092.75,1092.75,1092.50,1092.75,11,39,50.00
11/05/2004,08:21,1092.75,1092.75,1092.50,1092.75,197,10,207.00
11/05/2004,08:22,1092.75,1092.75,1092.50,1092.50,40,6,46.00
11/05/2004,08:23,1092.75,1092.75,1092.50,1092.75,3,8,11.00
11/05/2004,08:24,1092.50,1092.75,1092.50,1092.75,4,61,65.00
11/05/2004,08:25,1092.75,1092.75,1092.50,1092.50,5,187,192.00
11/05/2004,08:26,1092.50,1092.50,1092.00,1092.00,7,385,392.00
11/05/2004,08:27,1092.25,1092.25,1091.50,1091.50,12,700,712.00
11/05/2004,08:28,1091.75,1091.75,1091.25,1091.50,274,414,688.00
11/05/2004,08:29,1091.50,1091.50,1091.25,1091.50,504,201,705.00
11/05/2004,08:30,1091.25,1091.50,1090.50,1090.50,657,3941,4598.00
11/05/2004,08:31,1090.50,1090.75,1089.75,1090.00,4935,4895,9830.00
11/05/2004,08:32,1090.25,1090.25,1089.50,1090.00,1365,2553,3918.00
11/05/2004,08:33,1089.75,1090.25,1089.50,1090.00,1500,2163,3663.00
11/05/2004,08:34,1090.00,1090.75,1089.75,1090.75,2748,1696,4444.00
11/05/2004,08:35,1090.50,1090.75,1090.25,1090.25,748,1466,2214.00
11/05/2004,08:36,1090.25,1090.75,1090.00,1090.50,1542,3053,4595.00
11/05/2004,08:37,1090.25,1090.75,1089.25,1089.50,3047,5245,8292.00
11/05/2004,08:38,1089.25,1089.75,1088.75,1089.50,2056,4361,6417.00
11/05/2004,08:39,1089.50,1089.50,1088.75,1089.00,1083,2401,3484.00
11/05/2004,08:40,1089.00,1089.25,1088.50,1088.50,2406,2584,4990.00
11/05/2004,08:41,1088.75,1089.25,1088.50,1089.00,1369,1536,2905.00
11/05/2004,08:42,1089.00,1089.75,1088.75,1089.50,2657,667,3324.00
11/05/2004,08:43,1089.75,1090.25,1089.50,1090.00,1600,1225,2825.00
11/05/2004,08:44,1090.00,1091.00,1089.50,1090.50,2796,2272,5068.00
11/05/2004,08:45,1090.50,1090.50,1090.00,1090.25,1216,2620,3836.00
11/05/2004,08:46,1090.25,1090.25,1089.25,1089.25,1809,3584,5393.00
11/05/2004,08:47,1089.50,1090.25,1089.25,1089.75,1445,2456,3901.00
11/05/2004,08:48,1089.50,1090.25,1089.50,1090.00,1483,952,2435.00
11/05/2004,08:49,1090.00,1090.00,1089.50,1089.75,514,693,1207.00
11/05/2004,08:50,1089.75,1090.50,1089.75,1090.50,1535,451,1986.00
11/05/2004,08:51,1090.50,1091.00,1090.25,1090.75,1997,505,2502.00
11/05/2004,08:52,1090.75,1091.00,1089.75,1090.25,1447,3212,4659.00
11/05/2004,08:53,1090.00,1090.50,1089.75,1090.25,1647,464,2111.00
11/05/2004,08:54,1090.25,1091.00,1090.25,1091.00,2919,926,3845.00
11/05/2004,08:55,1091.00,1091.00,1090.00,1090.00,508,2134,2642.00
11/05/2004,08:56,1090.00,1090.75,1089.75,1090.25,1380,1535,2915.00
11/05/2004,08:57,1090.00,1090.75,1089.75,1090.00,1668,1011,2679.00
11/05/2004,08:58,1090.25,1091.50,1090.00,1091.00,3669,668,4337.00
11/05/2004,08:59,1091.25,1091.25,1091.00,1091.25,926,1501,2427.00
11/05/2004,09:00,1091.25,1091.25,1090.75,1090.75,1258,1589,2847.00
11/05/2004,09:01,1090.75,1091.00,1090.50,1090.50,445,896,1341.00
11/05/2004,09:02,1090.50,1091.25,1090.25,1091.25,4044,1729,5773.00
11/05/2004,09:03,1091.25,1091.25,1090.75,1091.00,1157,2110,3267.00
11/05/2004,09:04,1090.75,1091.00,1090.75,1091.00,270,53,323.00
11/05/2004,09:05,1091.00,1091.50,1090.75,1091.25,1518,67,1585.00
11/05/2004,09:06,1091.50,1091.50,1090.00,1090.50,947,2653,3600.00
11/05/2004,09:07,1090.50,1090.75,1090.50,1090.75,810,567,1377.00
11/05/2004,09:08,1090.75,1091.00,1090.50,1090.75,716,441,1157.00
11/05/2004,09:09,1090.75,1090.75,1090.50,1090.75,332,208,540.00
11/05/2004,09:10,1090.75,1091.00,1090.50,1090.75,1031,43,1074.00
11/05/2004,09:11,1091.00,1091.50,1090.50,1091.25,2817,715,3532.00
11/05/2004,09:12,1091.25,1091.75,1091.00,1091.75,1108,660,1768.00
11/05/2004,09:13,1091.75,1091.75,1090.75,1090.75,466,1400,1866.00
11/05/2004,09:14,1091.00,1091.50,1090.75,1091.25,1253,790,2043.00
11/05/2004,09:15,1091.25,1091.25,1090.75,1091.00,1780,1619,3399.00
11/05/2004,09:16,1091.25,1091.50,1091.00,1091.50,765,780,1545.00
11/05/2004,09:17,1091.50,1092.00,1091.25,1092.00,1932,1671,3603.00
11/05/2004,09:18,1092.00,1092.00,1091.25,1091.50,438,1021,1459.00
11/05/2004,09:19,1091.75,1092.75,1091.50,1092.75,3021,907,3928.00
11/05/2004,09:20,1092.50,1093.00,1092.50,1092.50,4472,1288,5760.00
11/05/2004,09:21,1092.50,1094.00,1092.50,1094.00,7867,1444,9311.00
11/05/2004,09:22,1093.75,1094.25,1093.50,1094.00,2369,1384,3753.00
11/05/2004,09:23,1094.00,1094.50,1094.00,1094.00,1615,2035,3650.00
11/05/2004,09:24,1094.25,1094.25,1093.50,1093.75,866,1476,2342.00
11/05/2004,09:25,1093.75,1094.00,1093.50,1093.75,595,1347,1942.00
11/05/2004,09:26,1093.50,1094.25,1093.50,1094.25,2082,369,2451.00
11/05/2004,09:27,1094.25,1095.00,1094.00,1095.00,5184,545,5729.00
11/05/2004,09:28,1095.00,1095.25,1094.50,1094.75,2014,1512,3526.00
11/05/2004,09:29,1094.50,1095.25,1094.50,1095.00,2239,519,2758.00
11/05/2004,09:30,1095.00,1096.25,1094.75,1095.75,6121,2242,8363.00
11/05/2004,09:31,1096.00,1096.50,1095.75,1095.75,2834,1664,4498.00
11/05/2004,09:32,1096.00,1097.00,1095.75,1095.75,4345,2886,7231.00
11/05/2004,09:33,1095.75,1096.00,1095.25,1095.25,720,2717,3437.00
11/05/2004,09:34,1095.25,1095.50,1095.00,1095.00,1511,2575,4086.00
11/05/2004,09:35,1095.00,1095.25,1094.75,1095.25,396,1375,1771.00
11/05/2004,09:36,1095.00,1095.25,1094.50,1094.75,791,2956,3747.00
11/05/2004,09:37,1094.75,1095.00,1094.25,1094.75,862,1294,2156.00
11/05/2004,09:38,1094.50,1095.00,1094.50,1094.75,1298,524,1822.00
11/05/2004,09:39,1094.50,1094.75,1094.00,1094.25,684,1867,2551.00
11/05/2004,09:40,1094.25,1094.25,1093.75,1093.75,983,2546,3529.00
11/05/2004,09:41,1093.50,1094.00,1093.50,1094.00,991,1160,2151.00
11/05/2004,09:42,1094.00,1094.25,1093.75,1093.75,735,923,1658.00
11/05/2004,09:43,1094.00,1094.25,1093.75,1094.00,804,291,1095.00
11/05/2004,09:44,1094.25,1094.25,1094.00,1094.25,534,456,990.00
11/05/2004,09:45,1094.25,1094.50,1094.00,1094.25,586,157,743.00
11/05/2004,09:46,1094.25,1094.25,1093.50,1093.75,242,1740,1982.00
11/05/2004,09:47,1093.50,1093.75,1093.25,1093.50,650,754,1404.00
11/05/2004,09:48,1093.50,1094.00,1093.25,1094.00,1186,1021,2207.00
11/05/2004,09:49,1094.00,1094.00,1093.50,1093.50,110,936,1046.00
11/05/2004,09:50,1093.75,1093.75,1093.25,1093.25,526,549,1075.00
11/05/2004,09:51,1093.50,1093.50,1093.25,1093.50,897,291,1188.00
11/05/2004,09:52,1093.50,1094.00,1093.50,1094.00,901,220,1121.00
11/05/2004,09:53,1093.75,1094.25,1093.50,1093.75,1447,996,2443.00
11/05/2004,09:54,1093.50,1093.75,1092.75,1092.75,275,3016,3291.00
11/05/2004,09:55,1092.75,1093.50,1092.75,1093.25,1706,845,2551.00
11/05/2004,09:56,1093.00,1093.25,1092.75,1093.00,471,1182,1653.00
11/05/2004,09:57,1093.00,1093.50,1093.00,1093.25,845,164,1009.00
11/05/2004,09:58,1093.25,1093.50,1093.00,1093.00,224,1352,1576.00
11/05/2004,09:59,1093.00,1093.25,1092.75,1092.75,157,1399,1556.00
11/05/2004,10:00,1092.75,1093.25,1092.50,1093.00,858,484,1342.00
11/05/2004,10:01,1093.25,1093.25,1092.50,1092.50,228,1140,1368.00
11/05/2004,10:02,1092.50,1092.50,1092.00,1092.00,1183,3051,4234.00
11/05/2004,10:03,1092.00,1092.00,1091.50,1091.75,2883,2675,5558.00
11/05/2004,10:04,1092.00,1092.25,1091.75,1092.25,489,805,1294.00
11/05/2004,10:05,1092.00,1092.25,1091.50,1091.50,567,1502,2069.00
11/05/2004,10:06,1091.50,1091.50,1090.75,1091.25,985,3881,4866.00
11/05/2004,10:07,1091.25,1091.25,1089.50,1089.75,1960,6399,8359.00
11/05/2004,10:08,1090.00,1090.25,1089.75,1090.00,1940,1296,3236.00
11/05/2004,10:09,1090.00,1090.25,1089.75,1090.25,1220,969,2189.00
11/05/2004,10:10,1090.25,1091.00,1090.00,1090.25,2369,1461,3830.00
11/05/2004,10:11,1090.50,1090.75,1089.75,1089.75,1109,1550,2659.00
11/05/2004,10:12,1090.00,1090.25,1089.25,1089.50,1661,2433,4094.00
11/05/2004,10:13,1089.50,1089.75,1089.00,1089.50,1581,1984,3565.00
11/05/2004,10:14,1089.50,1089.50,1089.00,1089.50,1295,1142,2437.00
11/05/2004,10:15,1089.25,1089.50,1088.00,1088.75,2285,4192,6477.00
11/05/2004,10:16,1088.50,1088.75,1087.75,1088.75,2325,1530,3855.00
11/05/2004,10:17,1088.75,1089.25,1088.50,1089.25,1114,1035,2149.00
11/05/2004,10:18,1089.25,1089.50,1089.00,1089.50,1343,778,2121.00
11/05/2004,10:19,1089.50,1090.00,1089.25,1090.00,1792,806,2598.00
11/05/2004,10:20,1090.00,1090.25,1089.50,1089.50,1650,1127,2777.00
11/05/2004,10:21,1089.50,1089.50,1088.75,1088.75,647,1668,2315.00
11/05/2004,10:22,1089.00,1089.25,1088.75,1088.75,1016,1611,2627.00
11/05/2004,10:23,1088.75,1089.50,1088.75,1089.25,830,596,1426.00
11/05/2004,10:24,1089.00,1089.25,1088.25,1088.25,943,2162,3105.00
11/05/2004,10:25,1088.25,1088.50,1087.25,1087.75,1693,4540,6233.00
11/05/2004,10:26,1087.50,1087.75,1086.75,1087.50,2196,3707,5903.00
11/05/2004,10:27,1087.25,1087.50,1086.50,1087.00,1054,3370,4424.00
11/05/2004,10:28,1087.25,1087.75,1086.75,1087.75,2032,777,2809.00
11/05/2004,10:29,1087.75,1088.00,1087.50,1087.75,2244,659,2903.00
11/05/2004,10:30,1088.00,1088.25,1087.75,1087.75,541,1223,1764.00
11/05/2004,10:31,1088.00,1088.25,1087.75,1088.25,974,338,1312.00
11/05/2004,10:32,1088.25,1088.75,1088.00,1088.75,2026,290,2316.00
11/05/2004,10:33,1088.75,1089.25,1088.50,1089.00,2483,1580,4063.00
11/05/2004,10:34,1089.00,1089.50,1089.00,1089.50,770,532,1302.00
11/05/2004,10:35,1089.50,1089.50,1089.00,1089.00,196,967,1163.00
11/05/2004,10:36,1089.00,1089.75,1089.00,1089.50,2086,582,2668.00
11/05/2004,10:37,1089.50,1089.75,1089.25,1089.50,156,615,771.00
11/05/2004,10:38,1089.25,1089.50,1089.00,1089.25,224,1061,1285.00
11/05/2004,10:39,1089.50,1089.50,1089.00,1089.25,402,489,891.00
11/05/2004,10:40,1089.00,1089.50,1089.00,1089.25,615,223,838.00
11/05/2004,10:41,1089.00,1089.25,1089.00,1089.00,23,174,197.00
11/05/2004,10:42,1089.25,1089.75,1088.75,1088.75,1018,1481,2499.00
11/05/2004,10:43,1088.75,1089.25,1088.50,1089.00,919,782,1701.00
11/05/2004,10:44,1089.25,1089.75,1089.25,1089.50,1571,295,1866.00
11/05/2004,10:45,1089.75,1089.75,1089.25,1089.50,105,393,498.00
11/05/2004,10:46,1089.50,1089.50,1089.00,1089.00,504,1122,1626.00
11/05/2004,10:47,1089.00,1089.25,1088.75,1088.75,159,316,475.00
11/05/2004,10:48,1089.00,1089.25,1088.75,1089.00,233,170,403.00
11/05/2004,10:49,1089.25,1089.25,1088.75,1089.25,343,348,691.00
11/05/2004,10:50,1089.00,1089.25,1088.00,1088.00,1066,2262,3328.00
11/05/2004,10:51,1088.00,1088.25,1087.75,1087.75,880,1132,2012.00
11/05/2004,10:52,1087.75,1088.25,1087.50,1087.50,591,1013,1604.00
11/05/2004,10:53,1087.50,1088.00,1087.00,1087.50,1727,2225,3952.00
11/05/2004,10:54,1087.75,1088.00,1087.25,1087.75,563,556,1119.00
11/05/2004,10:55,1087.75,1088.25,1087.00,1087.25,1021,1852,2873.00
11/05/2004,10:56,1087.00,1087.50,1086.25,1086.25,1377,3975,5352.00
11/05/2004,10:57,1086.25,1086.75,1085.50,1085.75,2913,4372,7285.00
11/05/2004,10:58,1085.75,1087.00,1085.50,1086.75,3677,1705,5382.00
11/05/2004,10:59,1086.75,1087.25,1086.50,1086.75,1170,642,1812.00
11/05/2004,11:00,1086.75,1087.25,1086.75,1087.00,933,357,1290.00
11/05/2004,11:01,1087.25,1087.25,1086.75,1086.75,302,1149,1451.00
11/05/2004,11:02,1086.75,1087.00,1086.50,1087.00,264,1424,1688.00
11/05/2004,11:03,1087.00,1087.00,1085.75,1086.25,818,2148,2966.00
11/05/2004,11:04,1086.25,1087.00,1086.25,1086.50,1520,927,2447.00
11/05/2004,11:05,1086.50,1087.25,1086.25,1086.75,875,279,1154.00
11/05/2004,11:06,1086.75,1087.25,1086.75,1087.00,1061,259,1320.00
11/05/2004,11:07,1087.25,1087.75,1087.00,1087.50,1983,898,2881.00
11/05/2004,11:08,1087.50,1088.25,1087.25,1088.00,969,235,1204.00
11/05/2004,11:09,1088.25,1088.50,1088.00,1088.25,1090,789,1879.00
11/05/2004,11:10,1088.25,1089.00,1088.25,1089.00,1502,537,2039.00
11/05/2004,11:11,1089.00,1089.25,1088.75,1089.00,612,282,894.00
11/05/2004,11:12,1089.00,1089.00,1088.75,1088.75,114,814,928.00
11/05/2004,11:13,1089.00,1089.25,1088.75,1089.00,496,201,697.00
11/05/2004,11:14,1089.00,1089.75,1088.75,1089.50,1482,397,1879.00
11/05/2004,11:15,1089.75,1089.75,1089.00,1089.00,264,527,791.00
11/05/2004,11:16,1089.00,1089.25,1089.00,1089.25,453,302,755.00
11/05/2004,11:17,1089.25,1089.50,1089.25,1089.25,472,55,527.00
11/05/2004,11:18,1089.50,1089.50,1089.00,1089.00,16,224,240.00
11/05/2004,11:19,1089.25,1089.25,1088.50,1088.50,76,1275,1351.00
11/05/2004,11:20,1088.75,1088.75,1088.25,1088.50,256,341,597.00
11/05/2004,11:21,1088.50,1089.00,1088.50,1088.75,422,112,534.00
11/05/2004,11:22,1089.00,1089.00,1088.50,1088.75,58,525,583.00
11/05/2004,11:23,1088.50,1089.25,1088.50,1089.00,713,187,900.00
11/05/2004,11:24,1089.00,1089.00,1088.75,1089.00,31,238,269.00
11/05/2004,11:25,1089.00,1089.25,1088.75,1089.25,548,392,940.00
11/05/2004,11:26,1089.25,1089.50,1088.75,1089.50,1422,342,1764.00
11/05/2004,11:27,1089.50,1089.75,1089.25,1089.50,768,568,1336.00
11/05/2004,11:28,1089.50,1089.75,1089.25,1089.50,451,51,502.00
11/05/2004,11:29,1089.50,1090.00,1089.50,1089.75,603,75,678.00
11/05/2004,11:30,1090.00,1090.50,1089.75,1090.50,2045,738,2783.00
11/05/2004,11:31,1090.50,1090.50,1089.75,1089.75,334,1275,1609.00
11/05/2004,11:32,1089.75,1090.25,1089.50,1090.00,958,1157,2115.00
11/05/2004,11:33,1090.00,1090.25,1089.50,1090.00,933,418,1351.00
11/05/2004,11:34,1089.75,1090.00,1089.50,1089.75,214,145,359.00
11/05/2004,11:35,1090.00,1090.50,1089.75,1090.50,1328,256,1584.00
11/05/2004,11:36,1090.50,1090.75,1090.25,1090.25,1008,328,1336.00
11/05/2004,11:37,1090.25,1090.75,1090.00,1090.75,1055,724,1779.00
11/05/2004,11:38,1090.75,1091.00,1090.50,1090.50,1083,247,1330.00
11/05/2004,11:39,1090.25,1090.50,1090.00,1090.00,234,1099,1333.00
11/05/2004,11:40,1090.00,1090.50,1090.00,1090.25,210,119,329.00
11/05/2004,11:41,1090.00,1090.50,1090.00,1090.00,604,745,1349.00
11/05/2004,11:42,1090.00,1090.25,1089.75,1090.25,518,566,1084.00
11/05/2004,11:43,1090.00,1090.75,1090.00,1090.50,698,217,915.00
11/05/2004,11:44,1090.50,1090.75,1090.25,1090.50,366,615,981.00
11/05/2004,11:45,1090.50,1090.75,1090.25,1090.50,227,293,520.00
11/05/2004,11:46,1090.50,1090.75,1090.25,1090.50,334,157,491.00
11/05/2004,11:47,1090.50,1091.50,1090.50,1091.50,3536,517,4053.00
11/05/2004,11:48,1091.50,1091.75,1091.25,1091.25,993,527,1520.00
11/05/2004,11:49,1091.50,1091.75,1091.25,1091.50,667,314,981.00
11/05/2004,11:50,1091.25,1091.75,1091.25,1091.75,590,775,1365.00
11/05/2004,11:51,1091.75,1091.75,1091.00,1091.50,799,1118,1917.00
11/05/2004,11:52,1091.50,1091.75,1091.50,1091.50,485,146,631.00
11/05/2004,11:53,1091.75,1092.00,1091.25,1091.75,928,299,1227.00
11/05/2004,11:54,1092.00,1092.25,1091.75,1092.00,1223,1441,2664.00
11/05/2004,11:55,1091.75,1092.00,1091.50,1091.75,128,283,411.00
11/05/2004,11:56,1091.75,1092.00,1091.50,1091.75,179,328,507.00
11/05/2004,11:57,1091.75,1092.00,1091.75,1091.75,17,329,346.00
11/05/2004,11:58,1091.75,1091.75,1091.25,1091.50,199,485,684.00
11/05/2004,11:59,1091.50,1091.75,1091.25,1091.50,455,190,645.00
11/05/2004,12:00,1091.50,1091.75,1091.25,1091.75,1072,367,1439.00
11/05/2004,12:01,1091.75,1092.00,1091.50,1091.75,558,573,1131.00
11/05/2004,12:02,1091.50,1091.75,1091.50,1091.50,1130,1303,2433.00
11/05/2004,12:03,1091.50,1092.00,1091.50,1092.00,388,763,1151.00
11/05/2004,12:04,1092.00,1092.25,1091.50,1091.75,917,953,1870.00
11/05/2004,12:05,1091.75,1092.00,1091.75,1092.00,527,122,649.00
11/05/2004,12:06,1092.25,1092.25,1091.50,1091.50,500,754,1254.00
11/05/2004,12:07,1091.50,1092.00,1091.50,1091.75,286,524,810.00
11/05/2004,12:08,1091.75,1091.75,1091.25,1091.50,394,407,801.00
11/05/2004,12:09,1091.25,1091.50,1090.75,1090.75,279,1745,2024.00
11/05/2004,12:10,1090.75,1090.75,1090.25,1090.25,601,1271,1872.00
11/05/2004,12:11,1090.25,1090.50,1090.00,1090.25,577,488,1065.00
11/05/2004,12:12,1090.25,1090.25,1090.00,1090.25,110,514,624.00
11/05/2004,12:13,1090.00,1090.25,1089.75,1090.00,717,343,1060.00
11/05/2004,12:14,1090.00,1090.25,1089.50,1089.50,279,773,1052.00
11/05/2004,12:15,1089.50,1090.25,1089.50,1090.00,1017,209,1226.00
11/05/2004,12:16,1090.00,1090.50,1090.00,1090.50,396,81,477.00
11/05/2004,12:17,1090.50,1090.50,1089.75,1090.00,79,935,1014.00
11/05/2004,12:18,1090.00,1090.25,1089.75,1090.00,551,61,612.00
11/05/2004,12:19,1090.25,1090.25,1089.75,1089.75,130,210,340.00
11/05/2004,12:20,1089.75,1090.25,1089.75,1089.75,606,374,980.00
11/05/2004,12:21,1089.75,1090.00,1089.75,1090.00,128,224,352.00
11/05/2004,12:22,1090.00,1090.50,1090.00,1090.25,1134,68,1202.00
11/05/2004,12:23,1090.50,1090.75,1090.25,1090.75,1217,216,1433.00
11/05/2004,12:24,1090.75,1090.75,1090.25,1090.50,104,304,408.00
11/05/2004,12:25,1090.50,1091.50,1090.25,1091.50,1606,393,1999.00
11/05/2004,12:26,1091.50,1091.50,1091.25,1091.50,307,57,364.00
11/05/2004,12:27,1091.50,1092.00,1091.25,1091.75,1363,506,1869.00
11/05/2004,12:28,1092.00,1092.00,1091.75,1091.75,123,287,410.00
11/05/2004,12:29,1092.00,1092.00,1091.75,1091.75,93,714,807.00
11/05/2004,12:30,1091.75,1092.00,1091.75,1091.75,52,258,310.00
11/05/2004,12:31,1091.75,1092.00,1091.75,1091.75,84,827,911.00
11/05/2004,12:32,1091.75,1093.00,1091.75,1092.50,3490,726,4216.00
11/05/2004,12:33,1092.50,1092.75,1092.25,1092.25,879,1253,2132.00
11/05/2004,12:34,1092.25,1092.25,1091.50,1092.00,502,1333,1835.00
11/05/2004,12:35,1091.75,1092.00,1091.25,1091.25,20,714,734.00
11/05/2004,12:36,1091.25,1091.75,1091.00,1091.00,730,703,1433.00
11/05/2004,12:37,1091.25,1091.50,1090.00,1090.00,746,2361,3107.00
11/05/2004,12:38,1090.00,1090.75,1090.00,1090.50,403,443,846.00
11/05/2004,12:39,1090.50,1090.75,1090.25,1090.75,43,204,247.00
11/05/2004,12:40,1090.75,1090.75,1090.50,1090.50,24,327,351.00
11/05/2004,12:41,1090.50,1090.75,1090.50,1090.50,20,50,70.00
11/05/2004,12:42,1090.75,1091.00,1090.50,1090.75,526,71,597.00
11/05/2004,12:43,1090.75,1090.75,1090.25,1090.25,52,784,836.00
11/05/2004,12:44,1090.25,1090.50,1090.00,1090.25,356,135,491.00
11/05/2004,12:45,1090.00,1090.50,1089.75,1090.25,502,245,747.00
11/05/2004,12:46,1090.25,1090.50,1090.25,1090.25,43,269,312.00
11/05/2004,12:47,1090.00,1091.00,1089.75,1090.75,776,295,1071.00
11/05/2004,12:48,1090.75,1091.75,1090.75,1091.50,1979,352,2331.00
11/05/2004,12:49,1091.50,1091.75,1091.25,1091.50,509,822,1331.00
11/05/2004,12:50,1091.50,1091.75,1091.00,1091.50,331,199,530.00
11/05/2004,12:51,1091.50,1091.50,1091.25,1091.25,481,722,1203.00
11/05/2004,12:52,1091.25,1091.25,1091.00,1091.25,25,876,901.00
11/05/2004,12:53,1091.00,1092.00,1091.00,1092.00,1699,90,1789.00
11/05/2004,12:54,1091.75,1092.00,1089.75,1090.25,1563,3404,4967.00
11/05/2004,12:55,1090.25,1090.25,1089.50,1090.00,939,1003,1942.00
11/05/2004,12:56,1089.75,1090.75,1089.75,1090.75,1738,456,2194.00
11/05/2004,12:57,1090.75,1090.75,1090.50,1090.75,82,41,123.00
11/05/2004,12:58,1090.50,1090.75,1090.50,1090.50,53,66,119.00
11/05/2004,12:59,1090.50,1090.75,1090.25,1090.50,112,636,748.00
11/05/2004,13:00,1090.75,1090.75,1090.50,1090.50,11,145,156.00
11/05/2004,13:01,1090.50,1090.75,1090.50,1090.50,271,216,487.00
11/05/2004,13:02,1090.50,1090.50,1090.00,1090.25,158,259,417.00
11/05/2004,13:03,1090.25,1090.50,1090.00,1090.25,116,252,368.00
11/05/2004,13:04,1090.25,1090.50,1090.00,1090.50,71,214,285.00
11/05/2004,13:05,1090.50,1090.50,1090.25,1090.50,55,370,425.00
11/05/2004,13:06,1090.25,1090.75,1090.25,1090.75,184,50,234.00
11/05/2004,13:07,1090.50,1090.75,1090.25,1090.75,106,58,164.00
11/05/2004,13:08,1090.75,1091.00,1090.50,1091.00,256,137,393.00
11/05/2004,13:09,1090.75,1091.25,1090.75,1090.75,222,108,330.00
11/05/2004,13:10,1091.00,1091.00,1090.25,1090.50,168,712,880.00
11/05/2004,13:11,1090.50,1091.00,1090.50,1090.75,960,497,1457.00
11/05/2004,13:12,1090.75,1090.75,1090.25,1090.50,201,248,449.00
11/05/2004,13:13,1090.25,1090.75,1090.25,1090.50,368,226,594.00
11/05/2004,13:14,1090.50,1090.75,1090.50,1090.75,165,32,197.00
11/05/2004,13:15,1090.75,1090.75,1090.25,1090.25,14,270,284.00
11/05/2004,13:16,1090.50,1090.50,1090.00,1090.25,85,220,305.00
11/05/2004,13:17,1090.25,1090.50,1090.00,1090.50,716,33,749.00
11/05/2004,13:18,1090.50,1090.50,1090.25,1090.25,58,68,126.00
11/05/2004,13:19,1090.25,1090.25,1089.75,1089.75,5,1152,1157.00
11/05/2004,13:20,1089.75,1090.50,1089.75,1090.25,690,90,780.00
11/05/2004,13:21,1090.00,1090.25,1089.75,1089.75,581,285,866.00
11/05/2004,13:22,1089.75,1090.00,1088.75,1089.25,834,2710,3544.00
11/05/2004,13:23,1089.25,1089.25,1089.00,1089.00,200,344,544.00
11/05/2004,13:24,1089.00,1089.75,1089.00,1089.50,1166,600,1766.00
11/05/2004,13:25,1089.50,1089.75,1089.25,1089.50,219,241,460.00
11/05/2004,13:26,1089.25,1089.75,1089.00,1089.25,383,860,1243.00
11/05/2004,13:27,1089.00,1089.50,1089.00,1089.25,581,164,745.00
11/05/2004,13:28,1089.25,1089.25,1088.50,1088.75,629,1386,2015.00
11/05/2004,13:29,1088.75,1089.00,1088.50,1089.00,520,313,833.00
11/05/2004,13:30,1089.00,1089.25,1088.00,1088.50,1155,2502,3657.00
11/05/2004,13:31,1088.25,1089.25,1088.25,1089.25,1674,947,2621.00
11/05/2004,13:32,1089.00,1089.25,1088.75,1089.00,285,291,576.00
11/05/2004,13:33,1089.25,1089.25,1089.00,1089.25,155,23,178.00
11/05/2004,13:34,1089.25,1089.50,1088.75,1088.75,787,398,1185.00
11/05/2004,13:35,1089.00,1089.50,1088.75,1089.50,771,37,808.00
11/05/2004,13:36,1089.50,1089.75,1089.25,1089.50,986,387,1373.00
11/05/2004,13:37,1089.50,1089.75,1088.75,1088.75,230,716,946.00
11/05/2004,13:38,1089.00,1089.00,1088.25,1088.25,152,1418,1570.00
11/05/2004,13:39,1088.50,1089.00,1087.75,1088.75,1403,1316,2719.00
11/05/2004,13:40,1088.75,1089.00,1087.75,1088.00,269,2204,2473.00
11/05/2004,13:41,1088.00,1088.50,1087.75,1088.50,741,88,829.00
11/05/2004,13:42,1088.50,1088.75,1088.00,1088.50,378,432,810.00
11/05/2004,13:43,1088.75,1088.75,1088.50,1088.75,125,128,253.00
11/05/2004,13:44,1088.50,1089.50,1088.50,1089.50,2816,79,2895.00
11/05/2004,13:45,1089.50,1089.75,1089.00,1089.00,861,528,1389.00
11/05/2004,13:46,1089.00,1089.50,1089.00,1089.25,640,366,1006.00
11/05/2004,13:47,1089.25,1090.25,1089.25,1090.00,3159,793,3952.00
11/05/2004,13:48,1089.75,1090.00,1089.25,1089.50,297,1126,1423.00
11/05/2004,13:49,1089.50,1089.75,1089.25,1089.50,144,415,559.00
11/05/2004,13:50,1089.25,1089.50,1089.00,1089.25,332,594,926.00
11/05/2004,13:51,1089.25,1089.50,1089.00,1089.50,328,44,372.00
11/05/2004,13:52,1089.50,1089.75,1089.25,1089.50,233,188,421.00
11/05/2004,13:53,1089.50,1089.75,1089.50,1089.50,16,63,79.00
11/05/2004,13:54,1089.75,1089.75,1089.50,1089.75,20,29,49.00
11/05/2004,13:55,1089.50,1089.75,1089.50,1089.75,71,222,293.00
11/05/2004,13:56,1089.75,1089.75,1089.25,1089.50,112,740,852.00
11/05/2004,13:57,1089.50,1090.25,1089.50,1090.25,1252,167,1419.00
11/05/2004,13:58,1090.25,1090.75,1090.00,1090.50,1342,337,1679.00
11/05/2004,13:59,1090.50,1090.50,1090.25,1090.50,274,189,463.00
11/05/2004,14:00,1090.50,1090.50,1089.75,1089.75,61,742,803.00
11/05/2004,14:01,1089.75,1090.00,1089.25,1089.75,681,1307,1988.00
11/05/2004,14:02,1089.75,1090.00,1089.50,1089.50,273,132,405.00
11/05/2004,14:03,1089.50,1089.75,1088.25,1088.50,422,2750,3172.00
11/05/2004,14:04,1088.50,1089.25,1088.50,1089.25,1199,495,1694.00
11/05/2004,14:05,1089.25,1089.50,1088.75,1089.25,325,444,769.00
11/05/2004,14:06,1089.25,1089.25,1088.75,1089.00,670,248,918.00
11/05/2004,14:07,1089.00,1089.50,1088.75,1088.75,561,484,1045.00
11/05/2004,14:08,1088.75,1089.00,1088.50,1088.75,140,726,866.00
11/05/2004,14:09,1088.50,1089.50,1088.50,1089.50,1045,482,1527.00
11/05/2004,14:10,1089.25,1089.50,1089.00,1089.50,102,177,279.00
11/05/2004,14:11,1089.50,1089.50,1089.00,1089.50,434,371,805.00
11/05/2004,14:12,1089.75,1090.25,1089.75,1090.00,1563,599,2162.00
11/05/2004,14:13,1090.00,1090.25,1089.75,1089.75,396,342,738.00
11/05/2004,14:14,1090.00,1090.00,1089.50,1089.50,178,687,865.00
11/05/2004,14:15,1089.50,1090.00,1089.25,1090.00,380,1167,1547.00
11/05/2004,14:16,1090.00,1090.25,1089.75,1090.00,460,81,541.00
11/05/2004,14:17,1090.25,1090.75,1090.00,1090.50,1808,699,2507.00
11/05/2004,14:18,1090.50,1091.50,1090.50,1091.25,3200,557,3757.00
11/05/2004,14:19,1091.25,1091.75,1091.25,1091.50,2170,996,3166.00
11/05/2004,14:20,1091.50,1091.75,1091.25,1091.50,663,340,1003.00
11/05/2004,14:21,1091.25,1091.50,1091.00,1091.25,329,615,944.00
11/05/2004,14:22,1091.25,1091.25,1091.00,1091.25,67,292,359.00
11/05/2004,14:23,1091.00,1091.25,1091.00,1091.00,327,530,857.00
11/05/2004,14:24,1091.00,1091.25,1091.00,1091.00,53,238,291.00
11/05/2004,14:25,1091.25,1091.25,1091.00,1091.25,86,193,279.00
11/05/2004,14:26,1091.00,1091.25,1090.75,1091.00,754,1601,2355.00
11/05/2004,14:27,1091.00,1091.25,1091.00,1091.25,166,372,538.00
11/05/2004,14:28,1091.25,1091.25,1091.00,1091.00,217,45,262.00
11/05/2004,14:29,1091.25,1091.25,1091.00,1091.25,77,66,143.00
11/05/2004,14:30,1091.00,1091.25,1090.25,1090.75,225,1330,1555.00
11/05/2004,14:31,1090.75,1091.25,1090.75,1091.00,1344,772,2116.00
11/05/2004,14:32,1091.00,1091.25,1090.75,1091.00,347,106,453.00
11/05/2004,14:33,1091.00,1091.25,1091.00,1091.25,28,34,62.00
11/05/2004,14:34,1091.00,1091.25,1091.00,1091.25,84,18,102.00
11/05/2004,14:35,1091.00,1091.25,1090.75,1091.00,213,208,421.00
11/05/2004,14:36,1091.00,1091.25,1090.75,1091.00,201,110,311.00
11/05/2004,14:37,1091.25,1091.50,1091.00,1091.50,470,32,502.00
11/05/2004,14:38,1091.50,1091.75,1091.25,1091.50,437,89,526.00
11/05/2004,14:39,1091.75,1092.00,1091.50,1092.00,1121,103,1224.00
11/05/2004,14:40,1092.00,1092.50,1091.75,1092.25,1677,55,1732.00
11/05/2004,14:41,1092.50,1092.75,1092.25,1092.75,1827,868,2695.00
11/05/2004,14:42,1092.75,1092.75,1092.00,1092.25,1037,933,1970.00
11/05/2004,14:43,1092.25,1092.25,1092.00,1092.25,94,125,219.00
11/05/2004,14:44,1092.25,1092.50,1092.00,1092.50,644,201,845.00
11/05/2004,14:45,1092.50,1092.50,1091.50,1091.75,460,1444,1904.00
11/05/2004,14:46,1091.75,1092.00,1091.50,1091.75,107,508,615.00
11/05/2004,14:47,1091.75,1092.00,1091.50,1092.00,427,445,872.00
11/05/2004,14:48,1092.00,1092.00,1091.50,1091.75,43,457,500.00
11/05/2004,14:49,1091.50,1091.75,1091.25,1091.50,471,902,1373.00
11/05/2004,14:50,1091.25,1091.75,1091.25,1091.25,354,376,730.00
11/05/2004,14:51,1091.50,1091.50,1091.25,1091.50,419,652,1071.00
11/05/2004,14:52,1091.25,1091.50,1091.25,1091.25,122,230,352.00
11/05/2004,14:53,1091.50,1091.50,1091.00,1091.25,974,304,1278.00
11/05/2004,14:54,1091.25,1091.75,1091.00,1091.00,563,581,1144.00
11/05/2004,14:55,1091.25,1091.25,1090.75,1090.75,449,1417,1866.00
11/05/2004,14:56,1090.75,1091.00,1090.50,1090.50,628,896,1524.00
11/05/2004,14:57,1090.50,1090.75,1090.50,1090.75,335,186,521.00
11/05/2004,14:58,1090.50,1091.00,1090.50,1090.75,432,321,753.00
11/05/2004,14:59,1090.75,1091.25,1090.50,1091.25,1113,215,1328.00
11/05/2004,15:00,1091.00,1091.50,1091.00,1091.50,2658,1540,4198.00
11/05/2004,15:01,1091.50,1092.00,1090.75,1091.00,1731,2418,4149.00
11/05/2004,15:02,1091.00,1091.50,1090.75,1091.00,1545,372,1917.00
11/05/2004,15:03,1091.25,1091.50,1091.00,1091.25,798,360,1158.00
11/05/2004,15:04,1091.50,1091.50,1091.25,1091.25,303,256,559.00
11/05/2004,15:05,1091.50,1091.75,1091.25,1091.50,1123,314,1437.00
11/05/2004,15:06,1091.50,1091.50,1091.25,1091.50,149,286,435.00
11/05/2004,15:07,1091.50,1091.50,1091.25,1091.25,790,235,1025.00
11/05/2004,15:08,1091.25,1091.75,1091.25,1091.75,502,133,635.00
11/05/2004,15:09,1091.50,1091.75,1091.50,1091.75,357,313,670.00
11/05/2004,15:10,1091.75,1092.00,1091.50,1091.75,1381,183,1564.00
11/05/2004,15:11,1091.50,1092.00,1091.50,1091.75,568,346,914.00
11/05/2004,15:12,1092.00,1092.25,1091.50,1092.25,717,330,1047.00
11/05/2004,15:13,1092.00,1092.25,1091.75,1091.75,326,667,993.00
11/05/2004,15:14,1092.00,1092.25,1091.75,1092.25,885,423,1308.00
11/05/2004,15:15,1092.00,1093.50,1092.00,1093.00,3464,1977,5441.00
11/05/2004,15:16,1092.75,1092.75,1092.75,1092.75,0,4,4.00
11/07/2004,17:01,1092.25,1092.25,1091.75,1091.75,16,86,102.00
11/07/2004,17:02,1092.00,1092.00,1091.75,1091.75,56,7,63.00
11/07/2004,17:03,1091.75,1091.75,1091.50,1091.75,31,56,87.00
11/07/2004,17:04,1091.75,1092.00,1091.75,1091.75,14,19,33.00
11/07/2004,17:05,1091.75,1092.00,1091.75,1091.75,2,15,17.00
11/07/2004,17:06,1091.75,1091.75,1091.50,1091.50,0,20,20.00
11/07/2004,17:07,1091.75,1091.75,1091.75,1091.75,40,0,40.00
11/07/2004,17:08,1091.75,1092.00,1091.50,1092.00,2,1,3.00
11/07/2004,17:09,1091.75,1091.75,1091.75,1091.75,0,14,14.00
11/07/2004,17:10,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/07/2004,17:11,1091.75,1091.75,1091.75,1091.75,27,0,27.00
11/07/2004,17:12,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/07/2004,17:13,1092.00,1092.00,1092.00,1092.00,3,0,3.00
11/07/2004,17:15,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/07/2004,17:16,1092.00,1092.00,1092.00,1092.00,31,0,31.00
11/07/2004,17:17,1092.00,1092.50,1092.00,1092.50,56,0,56.00
11/07/2004,17:18,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/07/2004,17:19,1092.50,1092.50,1092.50,1092.50,7,0,7.00
11/07/2004,17:20,1092.25,1092.50,1092.25,1092.25,1,12,13.00
11/07/2004,17:21,1092.25,1092.25,1092.25,1092.25,0,26,26.00
11/07/2004,17:22,1092.25,1092.25,1092.25,1092.25,0,46,46.00
11/07/2004,17:23,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/07/2004,17:24,1092.00,1092.00,1092.00,1092.00,0,10,10.00
11/07/2004,17:26,1092.00,1092.00,1092.00,1092.00,0,87,87.00
11/07/2004,17:27,1092.00,1092.00,1092.00,1092.00,0,18,18.00
11/07/2004,17:28,1092.00,1092.00,1092.00,1092.00,0,2,2.00
11/07/2004,17:29,1092.00,1092.25,1092.00,1092.00,6,4,10.00
11/07/2004,17:30,1092.00,1092.00,1092.00,1092.00,0,3,3.00
11/07/2004,17:31,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/07/2004,17:33,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/07/2004,17:34,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/07/2004,17:36,1092.25,1092.50,1092.25,1092.50,44,6,50.00
11/07/2004,17:38,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/07/2004,17:42,1092.25,1092.25,1092.25,1092.25,0,12,12.00
11/07/2004,17:43,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/07/2004,17:45,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/07/2004,17:46,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/07/2004,17:48,1092.50,1092.50,1092.50,1092.50,3,0,3.00
11/07/2004,17:49,1092.25,1092.25,1092.25,1092.25,0,13,13.00
11/07/2004,17:52,1092.25,1092.25,1092.25,1092.25,0,5,5.00
11/07/2004,17:53,1092.00,1092.00,1092.00,1092.00,0,3,3.00
11/07/2004,17:54,1092.25,1092.25,1092.00,1092.00,12,49,61.00
11/07/2004,17:55,1091.75,1091.75,1091.75,1091.75,0,35,35.00
11/07/2004,17:56,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/07/2004,17:57,1092.00,1092.00,1092.00,1092.00,8,0,8.00
11/07/2004,17:58,1092.00,1092.00,1092.00,1092.00,4,0,4.00
11/07/2004,17:59,1091.75,1092.00,1091.75,1092.00,15,30,45.00
11/07/2004,18:00,1092.00,1092.00,1092.00,1092.00,5,0,5.00
11/07/2004,18:01,1092.00,1092.00,1092.00,1092.00,8,0,8.00
11/07/2004,18:02,1091.75,1092.00,1091.75,1092.00,1,26,27.00
11/07/2004,18:03,1091.75,1091.75,1091.75,1091.75,0,9,9.00
11/07/2004,18:04,1091.75,1091.75,1091.75,1091.75,0,21,21.00
11/07/2004,18:05,1091.75,1091.75,1091.50,1091.50,0,77,77.00
11/07/2004,18:06,1091.25,1091.25,1091.25,1091.25,0,86,86.00
11/07/2004,18:07,1091.25,1091.25,1091.00,1091.25,5,22,27.00
11/07/2004,18:08,1091.25,1091.25,1090.50,1090.75,4,111,115.00
11/07/2004,18:09,1091.00,1091.00,1090.75,1090.75,20,35,55.00
11/07/2004,18:10,1090.75,1090.75,1090.75,1090.75,0,21,21.00
11/07/2004,18:11,1090.75,1090.75,1090.50,1090.75,2,17,19.00
11/07/2004,18:12,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/07/2004,18:14,1090.75,1090.75,1090.50,1090.75,26,2,28.00
11/07/2004,18:16,1090.75,1091.00,1090.75,1090.75,3,20,23.00
11/07/2004,18:17,1090.75,1090.75,1090.50,1090.50,0,2,2.00
11/07/2004,18:18,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/07/2004,18:19,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/07/2004,18:20,1090.50,1090.75,1090.50,1090.75,1,1,2.00
11/07/2004,18:21,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/07/2004,18:22,1090.75,1091.00,1090.75,1090.75,52,11,63.00
11/07/2004,18:23,1090.75,1091.00,1090.75,1090.75,1,32,33.00
11/07/2004,18:24,1090.75,1090.75,1090.75,1090.75,0,44,44.00
11/07/2004,18:25,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/07/2004,18:26,1090.75,1090.75,1090.75,1090.75,32,0,32.00
11/07/2004,18:27,1090.75,1090.75,1090.75,1090.75,21,0,21.00
11/07/2004,18:28,1090.75,1090.75,1090.50,1090.75,7,1,8.00
11/07/2004,18:29,1090.75,1090.75,1090.75,1090.75,25,0,25.00
11/07/2004,18:30,1090.75,1090.75,1090.75,1090.75,25,0,25.00
11/07/2004,18:31,1090.75,1090.75,1090.75,1090.75,10,0,10.00
11/07/2004,18:32,1090.75,1091.00,1090.75,1090.75,27,1,28.00
11/07/2004,18:33,1091.00,1091.00,1091.00,1091.00,20,0,20.00
11/07/2004,18:34,1090.75,1091.25,1090.75,1091.25,3,1,4.00
11/07/2004,18:35,1090.75,1091.00,1090.75,1091.00,7,1,8.00
11/07/2004,18:36,1091.00,1091.00,1090.75,1091.00,34,1,35.00
11/07/2004,18:37,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/07/2004,18:38,1091.00,1091.00,1091.00,1091.00,0,3,3.00
11/07/2004,18:39,1091.00,1091.00,1091.00,1091.00,0,11,11.00
11/07/2004,18:40,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/07/2004,18:41,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/07/2004,18:42,1091.00,1091.00,1091.00,1091.00,0,3,3.00
11/07/2004,18:44,1091.25,1091.25,1091.00,1091.00,1,7,8.00
11/07/2004,18:45,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,18:47,1090.75,1090.75,1090.75,1090.75,0,10,10.00
11/07/2004,18:49,1090.75,1090.75,1090.75,1090.75,0,28,28.00
11/07/2004,18:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/07/2004,18:52,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/07/2004,18:53,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/07/2004,18:54,1091.00,1091.00,1091.00,1091.00,19,0,19.00
11/07/2004,18:58,1091.00,1091.00,1091.00,1091.00,4,0,4.00
11/07/2004,19:01,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/07/2004,19:02,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:03,1091.25,1091.25,1091.25,1091.25,41,0,41.00
11/07/2004,19:04,1091.00,1091.00,1091.00,1091.00,0,15,15.00
11/07/2004,19:05,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/07/2004,19:07,1091.25,1091.25,1091.25,1091.25,11,0,11.00
11/07/2004,19:09,1091.25,1091.25,1091.25,1091.25,5,0,5.00
11/07/2004,19:11,1091.25,1091.25,1091.00,1091.00,5,1,6.00
11/07/2004,19:12,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:13,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:17,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:22,1091.25,1091.25,1091.25,1091.25,54,0,54.00
11/07/2004,19:23,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:24,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/07/2004,19:26,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:27,1091.00,1091.00,1091.00,1091.00,0,44,44.00
11/07/2004,19:28,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/07/2004,19:29,1090.75,1090.75,1090.75,1090.75,0,30,30.00
11/07/2004,19:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/07/2004,19:31,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/07/2004,19:34,1091.00,1091.00,1091.00,1091.00,7,0,7.00
11/07/2004,19:37,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/07/2004,19:38,1091.00,1091.00,1091.00,1091.00,51,0,51.00
11/07/2004,19:39,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/07/2004,19:40,1091.25,1091.25,1091.00,1091.00,1,3,4.00
11/07/2004,19:41,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:43,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:45,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:46,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/07/2004,19:48,1090.75,1090.75,1090.75,1090.75,0,27,27.00
11/07/2004,19:49,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/07/2004,19:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/07/2004,19:51,1090.75,1090.75,1090.75,1090.75,0,50,50.00
11/07/2004,19:52,1090.75,1090.75,1090.75,1090.75,0,56,56.00
11/07/2004,20:00,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/07/2004,20:03,1090.75,1090.75,1090.75,1090.75,0,4,4.00
11/07/2004,20:04,1090.75,1090.75,1090.75,1090.75,0,4,4.00
11/07/2004,20:06,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/07/2004,20:07,1091.00,1091.00,1090.75,1090.75,1,25,26.00
11/07/2004,20:08,1091.00,1091.00,1091.00,1091.00,26,0,26.00
11/07/2004,20:10,1091.00,1091.00,1091.00,1091.00,10,0,10.00
11/07/2004,20:11,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/07/2004,20:12,1091.00,1091.00,1091.00,1091.00,6,0,6.00
11/07/2004,20:13,1091.00,1091.00,1091.00,1091.00,5,0,5.00
11/07/2004,20:15,1091.00,1091.00,1091.00,1091.00,30,0,30.00
11/07/2004,20:16,1091.00,1091.00,1091.00,1091.00,20,0,20.00
11/07/2004,20:19,1091.00,1091.25,1091.00,1091.25,32,0,32.00
11/07/2004,20:21,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/07/2004,20:22,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/07/2004,20:34,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/07/2004,20:35,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/07/2004,20:38,1091.25,1091.25,1091.25,1091.25,11,0,11.00
11/07/2004,20:43,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/07/2004,20:44,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/07/2004,20:46,1091.25,1091.25,1091.25,1091.25,5,0,5.00
11/07/2004,20:47,1091.25,1091.25,1091.25,1091.25,11,0,11.00
11/07/2004,20:48,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/07/2004,20:49,1091.00,1091.00,1091.00,1091.00,0,7,7.00
11/07/2004,20:54,1090.75,1090.75,1090.75,1090.75,0,53,53.00
11/07/2004,20:55,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/07/2004,20:58,1091.00,1091.00,1091.00,1091.00,8,0,8.00
11/07/2004,21:00,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/07/2004,21:02,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/07/2004,21:06,1090.75,1090.75,1090.75,1090.75,0,14,14.00
11/07/2004,21:09,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/07/2004,21:10,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/07/2004,21:12,1090.50,1090.50,1089.75,1090.25,47,280,327.00
11/07/2004,21:13,1090.25,1090.25,1090.00,1090.00,2,30,32.00
11/07/2004,21:14,1090.00,1090.00,1089.75,1089.75,0,9,9.00
11/07/2004,21:15,1089.75,1089.75,1089.00,1089.00,41,238,279.00
11/07/2004,21:16,1089.00,1089.25,1089.00,1089.25,1,8,9.00
11/07/2004,21:17,1089.25,1089.25,1089.00,1089.25,10,3,13.00
11/07/2004,21:18,1089.25,1089.25,1089.25,1089.25,13,0,13.00
11/07/2004,21:19,1089.25,1089.25,1089.00,1089.00,2,3,5.00
11/07/2004,21:20,1089.00,1089.25,1089.00,1089.25,3,1,4.00
11/07/2004,21:21,1089.00,1089.25,1089.00,1089.25,13,13,26.00
11/07/2004,21:23,1089.50,1089.50,1089.25,1089.50,2,4,6.00
11/07/2004,21:24,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/07/2004,21:25,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/07/2004,21:27,1089.50,1089.50,1089.50,1089.50,20,0,20.00
11/07/2004,21:28,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/07/2004,21:29,1089.25,1089.25,1089.25,1089.25,0,47,47.00
11/07/2004,21:30,1089.25,1089.25,1089.25,1089.25,0,3,3.00
11/07/2004,21:31,1089.25,1089.25,1089.00,1089.25,2,4,6.00
11/07/2004,21:32,1089.25,1089.25,1089.25,1089.25,7,0,7.00
11/07/2004,21:33,1089.00,1089.00,1089.00,1089.00,0,34,34.00
11/07/2004,21:34,1089.25,1089.25,1089.25,1089.25,52,0,52.00
11/07/2004,21:36,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/07/2004,21:37,1089.25,1089.25,1089.00,1089.00,1,1,2.00
11/07/2004,21:38,1089.25,1089.25,1089.00,1089.00,1,1,2.00
11/07/2004,21:39,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/07/2004,21:40,1089.25,1089.25,1089.25,1089.25,9,0,9.00
11/07/2004,21:42,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/07/2004,21:43,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/07/2004,21:44,1089.25,1089.25,1089.25,1089.25,13,0,13.00
11/07/2004,21:45,1089.25,1089.25,1089.25,1089.25,7,0,7.00
11/07/2004,21:48,1089.00,1089.00,1089.00,1089.00,0,11,11.00
11/07/2004,21:49,1089.00,1089.00,1088.75,1089.00,2,14,16.00
11/07/2004,21:50,1089.00,1089.00,1088.75,1088.75,1,20,21.00
11/07/2004,21:51,1088.75,1088.75,1088.75,1088.75,0,25,25.00
11/07/2004,21:52,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/07/2004,21:53,1089.00,1089.00,1089.00,1089.00,10,0,10.00
11/07/2004,21:54,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/07/2004,21:56,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/07/2004,21:57,1088.75,1088.75,1088.75,1088.75,0,27,27.00
11/07/2004,21:58,1089.00,1089.00,1089.00,1089.00,4,0,4.00
11/07/2004,21:59,1088.75,1088.75,1088.75,1088.75,0,26,26.00
11/07/2004,22:00,1088.75,1089.00,1088.75,1089.00,6,20,26.00
11/07/2004,22:01,1088.75,1088.75,1088.75,1088.75,0,35,35.00
11/07/2004,22:02,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/07/2004,22:05,1089.00,1089.00,1089.00,1089.00,10,0,10.00
11/07/2004,22:06,1089.00,1089.25,1088.75,1089.25,102,1,103.00
11/07/2004,22:07,1089.25,1090.00,1089.25,1090.00,76,0,76.00
11/07/2004,22:08,1089.75,1089.75,1089.50,1089.50,0,4,4.00
11/07/2004,22:09,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/07/2004,22:10,1089.50,1089.50,1089.25,1089.25,0,22,22.00
11/07/2004,22:11,1089.00,1089.25,1089.00,1089.25,4,1,5.00
11/07/2004,22:13,1089.25,1090.00,1089.25,1089.75,51,1,52.00
11/07/2004,22:14,1089.75,1089.75,1089.75,1089.75,0,9,9.00
11/07/2004,22:15,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/07/2004,22:16,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/07/2004,22:20,1089.75,1089.75,1089.75,1089.75,0,6,6.00
11/07/2004,22:21,1089.75,1090.00,1089.75,1090.00,2,2,4.00
11/07/2004,22:22,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/07/2004,22:23,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/07/2004,22:25,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/07/2004,22:27,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/07/2004,22:29,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/07/2004,22:31,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/07/2004,22:33,1089.50,1089.50,1089.50,1089.50,0,5,5.00
11/07/2004,22:35,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/07/2004,22:36,1089.50,1089.50,1089.50,1089.50,0,4,4.00
11/07/2004,22:38,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/07/2004,22:39,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/07/2004,22:41,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/07/2004,22:42,1089.75,1089.75,1089.50,1089.50,2,2,4.00
11/07/2004,22:44,1089.75,1089.75,1089.50,1089.50,1,2,3.00
11/07/2004,22:47,1089.75,1089.75,1089.75,1089.75,40,0,40.00
11/07/2004,22:50,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/07/2004,22:56,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/07/2004,22:58,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/07/2004,23:01,1089.75,1089.75,1089.75,1089.75,3,0,3.00
11/07/2004,23:02,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/07/2004,23:08,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/07/2004,23:10,1089.75,1090.00,1089.75,1090.00,4,0,4.00
11/07/2004,23:12,1090.00,1090.00,1089.75,1089.75,1,1,2.00
11/07/2004,23:13,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/07/2004,23:15,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/07/2004,23:16,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/07/2004,23:23,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/07/2004,23:26,1090.00,1090.00,1090.00,1090.00,15,0,15.00
11/07/2004,23:27,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/07/2004,23:30,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/07/2004,23:32,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/07/2004,23:44,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/07/2004,23:46,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/07/2004,23:47,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/07/2004,23:50,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/07/2004,23:55,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/07/2004,23:58,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/07/2004,23:59,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/08/2004,00:02,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/08/2004,00:04,1089.75,1089.75,1088.75,1088.75,0,290,290.00
11/08/2004,00:09,1089.00,1089.00,1089.00,1089.00,3,0,3.00
11/08/2004,00:12,1088.75,1088.75,1088.75,1088.75,0,5,5.00
11/08/2004,00:13,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/08/2004,00:14,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/08/2004,00:15,1088.75,1089.00,1088.75,1089.00,4,1,5.00
11/08/2004,00:16,1089.00,1089.00,1088.75,1088.75,10,6,16.00
11/08/2004,00:17,1089.00,1089.00,1089.00,1089.00,6,0,6.00
11/08/2004,00:18,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/08/2004,00:19,1088.75,1088.75,1088.75,1088.75,0,10,10.00
11/08/2004,00:21,1088.75,1089.00,1088.75,1089.00,6,3,9.00
11/08/2004,00:22,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/08/2004,00:24,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/08/2004,00:26,1089.00,1089.00,1089.00,1089.00,52,0,52.00
11/08/2004,00:28,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/08/2004,00:30,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/08/2004,00:34,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/08/2004,00:35,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/08/2004,00:36,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/08/2004,00:40,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/08/2004,00:41,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/08/2004,00:50,1089.00,1089.00,1089.00,1089.00,6,0,6.00
11/08/2004,00:51,1089.00,1089.00,1089.00,1089.00,43,0,43.00
11/08/2004,00:54,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/08/2004,00:57,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/08/2004,00:58,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/08/2004,00:59,1089.00,1089.00,1089.00,1089.00,0,2,2.00
11/08/2004,01:01,1089.00,1089.00,1089.00,1089.00,0,3,3.00
11/08/2004,01:02,1089.00,1089.25,1089.00,1089.00,1,5,6.00
11/08/2004,01:05,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/08/2004,01:06,1089.00,1089.25,1089.00,1089.25,8,1,9.00
11/08/2004,01:10,1089.00,1089.00,1089.00,1089.00,0,11,11.00
11/08/2004,01:12,1089.25,1089.25,1089.25,1089.25,6,0,6.00
11/08/2004,01:13,1089.25,1089.25,1089.25,1089.25,8,0,8.00
11/08/2004,01:14,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/08/2004,01:18,1089.50,1089.50,1089.50,1089.50,18,0,18.00
11/08/2004,01:19,1089.25,1089.25,1089.25,1089.25,0,36,36.00
11/08/2004,01:21,1089.00,1089.00,1089.00,1089.00,0,3,3.00
11/08/2004,01:23,1089.25,1089.25,1089.25,1089.25,7,0,7.00
11/08/2004,01:25,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/08/2004,01:26,1089.25,1089.25,1089.25,1089.25,13,0,13.00
11/08/2004,01:30,1089.25,1089.25,1089.25,1089.25,5,0,5.00
11/08/2004,01:36,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/08/2004,01:38,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/08/2004,01:43,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/08/2004,01:47,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/08/2004,01:48,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/08/2004,01:49,1089.50,1089.50,1089.50,1089.50,35,0,35.00
11/08/2004,01:50,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/08/2004,01:51,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/08/2004,01:52,1089.50,1089.50,1089.50,1089.50,5,0,5.00
11/08/2004,01:53,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/08/2004,01:55,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/08/2004,01:58,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/08/2004,01:59,1089.25,1089.25,1089.25,1089.25,0,18,18.00
11/08/2004,02:00,1089.25,1089.50,1089.25,1089.50,1,54,55.00
11/08/2004,02:01,1089.50,1089.50,1089.25,1089.25,3,38,41.00
11/08/2004,02:02,1089.25,1089.50,1089.25,1089.25,29,22,51.00
11/08/2004,02:03,1089.50,1089.50,1089.25,1089.25,2,106,108.00
11/08/2004,02:04,1089.00,1089.00,1088.75,1088.75,0,147,147.00
11/08/2004,02:05,1088.75,1089.00,1088.75,1088.75,5,70,75.00
11/08/2004,02:06,1088.50,1088.75,1088.50,1088.50,9,54,63.00
11/08/2004,02:07,1088.75,1089.00,1088.75,1089.00,98,0,98.00
11/08/2004,02:08,1089.00,1089.00,1089.00,1089.00,43,0,43.00
11/08/2004,02:09,1089.00,1089.00,1089.00,1089.00,3,0,3.00
11/08/2004,02:10,1089.00,1089.00,1089.00,1089.00,33,0,33.00
11/08/2004,02:11,1089.25,1089.75,1089.25,1089.75,67,0,67.00
11/08/2004,02:12,1089.50,1089.50,1089.50,1089.50,0,17,17.00
11/08/2004,02:13,1089.50,1089.50,1089.25,1089.25,0,13,13.00
11/08/2004,02:14,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/08/2004,02:15,1089.50,1089.50,1089.50,1089.50,13,0,13.00
11/08/2004,02:16,1089.50,1089.50,1089.25,1089.50,38,2,40.00
11/08/2004,02:17,1089.50,1089.50,1089.25,1089.25,1,6,7.00
11/08/2004,02:18,1089.25,1089.25,1089.25,1089.25,0,79,79.00
11/08/2004,02:20,1089.00,1089.00,1089.00,1089.00,0,45,45.00
11/08/2004,02:21,1089.25,1089.25,1089.25,1089.25,34,0,34.00
11/08/2004,02:22,1089.00,1089.25,1089.00,1089.25,1,7,8.00
11/08/2004,02:23,1089.00,1089.00,1089.00,1089.00,0,13,13.00
11/08/2004,02:24,1089.00,1089.00,1089.00,1089.00,0,31,31.00
11/08/2004,02:25,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/08/2004,02:27,1089.00,1089.00,1089.00,1089.00,13,0,13.00
11/08/2004,02:28,1089.25,1089.25,1089.25,1089.25,15,0,15.00
11/08/2004,02:29,1089.00,1089.00,1089.00,1089.00,0,20,20.00
11/08/2004,02:30,1089.00,1089.00,1089.00,1089.00,0,7,7.00
11/08/2004,02:31,1088.75,1089.00,1088.75,1089.00,8,12,20.00
11/08/2004,02:32,1089.00,1089.00,1088.75,1088.75,1,20,21.00
11/08/2004,02:33,1088.75,1088.75,1088.75,1088.75,0,54,54.00
11/08/2004,02:34,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/08/2004,02:35,1088.50,1088.50,1088.50,1088.50,0,205,205.00
11/08/2004,02:36,1088.50,1088.50,1088.25,1088.50,50,15,65.00
11/08/2004,02:37,1088.50,1088.50,1088.25,1088.25,41,3,44.00
11/08/2004,02:38,1088.50,1088.50,1088.25,1088.25,44,5,49.00
11/08/2004,02:39,1088.50,1088.50,1088.50,1088.50,14,0,14.00
11/08/2004,02:40,1088.50,1088.50,1088.50,1088.50,6,0,6.00
11/08/2004,02:41,1088.50,1088.50,1088.50,1088.50,11,0,11.00
11/08/2004,02:43,1088.75,1089.00,1088.75,1089.00,26,0,26.00
11/08/2004,02:44,1089.00,1089.50,1089.00,1089.25,171,26,197.00
11/08/2004,02:45,1089.25,1089.50,1089.25,1089.25,5,7,12.00
11/08/2004,02:47,1089.25,1089.25,1089.25,1089.25,0,14,14.00
11/08/2004,02:48,1089.25,1089.25,1089.25,1089.25,0,10,10.00
11/08/2004,02:49,1089.00,1089.25,1089.00,1089.25,16,25,41.00
11/08/2004,02:50,1089.25,1089.25,1089.25,1089.25,19,0,19.00
11/08/2004,02:51,1089.25,1089.25,1089.25,1089.25,16,0,16.00
11/08/2004,02:52,1089.50,1089.50,1089.25,1089.25,5,10,15.00
11/08/2004,02:53,1089.50,1089.50,1089.50,1089.50,20,0,20.00
11/08/2004,02:54,1089.50,1089.50,1089.50,1089.50,8,0,8.00
11/08/2004,02:55,1089.50,1089.75,1089.50,1089.75,51,0,51.00
11/08/2004,02:56,1089.75,1089.75,1089.25,1089.25,1,24,25.00
11/08/2004,02:57,1089.25,1089.25,1089.25,1089.25,0,45,45.00
11/08/2004,02:58,1089.25,1089.50,1089.25,1089.50,8,1,9.00
11/08/2004,02:59,1089.50,1089.50,1089.50,1089.50,15,0,15.00
11/08/2004,03:00,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/08/2004,03:01,1089.25,1089.25,1089.25,1089.25,0,17,17.00
11/08/2004,03:02,1089.25,1089.25,1089.25,1089.25,0,14,14.00
11/08/2004,03:03,1089.50,1089.50,1089.50,1089.50,51,0,51.00
11/08/2004,03:04,1089.50,1089.50,1089.50,1089.50,59,0,59.00
11/08/2004,03:05,1089.50,1089.50,1089.25,1089.25,5,28,33.00
11/08/2004,03:07,1089.25,1089.50,1089.25,1089.50,5,13,18.00
11/08/2004,03:08,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/08/2004,03:09,1089.50,1089.50,1089.50,1089.50,30,0,30.00
11/08/2004,03:11,1089.50,1089.75,1089.50,1089.75,40,0,40.00
11/08/2004,03:12,1089.75,1089.75,1089.75,1089.75,17,0,17.00
11/08/2004,03:13,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/08/2004,03:14,1089.75,1090.00,1089.75,1090.00,47,0,47.00
11/08/2004,03:15,1090.00,1090.00,1090.00,1090.00,10,0,10.00
11/08/2004,03:16,1090.00,1090.00,1090.00,1090.00,13,0,13.00
11/08/2004,03:17,1090.00,1090.00,1089.75,1089.75,3,12,15.00
11/08/2004,03:18,1089.75,1089.75,1089.75,1089.75,0,12,12.00
11/08/2004,03:19,1090.00,1090.00,1090.00,1090.00,16,0,16.00
11/08/2004,03:21,1090.00,1090.00,1090.00,1090.00,20,0,20.00
11/08/2004,03:22,1089.75,1089.75,1089.75,1089.75,0,10,10.00
11/08/2004,03:23,1090.00,1090.00,1089.50,1089.75,7,17,24.00
11/08/2004,03:25,1089.50,1089.50,1089.25,1089.50,6,32,38.00
11/08/2004,03:26,1089.50,1089.50,1089.25,1089.25,2,52,54.00
11/08/2004,03:27,1089.25,1089.25,1089.25,1089.25,0,119,119.00
11/08/2004,03:28,1089.25,1089.50,1089.25,1089.50,29,10,39.00
11/08/2004,03:32,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/08/2004,03:33,1089.50,1089.50,1089.50,1089.50,9,0,9.00
11/08/2004,03:35,1089.50,1089.50,1089.50,1089.50,3,0,3.00
11/08/2004,03:37,1089.50,1089.50,1089.50,1089.50,23,0,23.00
11/08/2004,03:39,1089.75,1089.75,1089.75,1089.75,33,0,33.00
11/08/2004,03:40,1090.00,1090.25,1090.00,1090.00,72,6,78.00
11/08/2004,03:41,1090.00,1090.00,1090.00,1090.00,0,29,29.00
11/08/2004,03:42,1090.00,1090.00,1090.00,1090.00,0,7,7.00
11/08/2004,03:43,1090.00,1090.00,1090.00,1090.00,0,26,26.00
11/08/2004,03:44,1090.00,1090.00,1090.00,1090.00,0,4,4.00
11/08/2004,03:45,1090.00,1090.00,1090.00,1090.00,0,17,17.00
11/08/2004,03:46,1089.75,1090.00,1089.75,1090.00,5,14,19.00
11/08/2004,03:47,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/08/2004,03:50,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/08/2004,03:51,1089.75,1089.75,1089.50,1089.50,0,97,97.00
11/08/2004,03:52,1089.50,1089.75,1089.50,1089.50,2,36,38.00
11/08/2004,03:53,1089.50,1089.50,1089.50,1089.50,0,7,7.00
11/08/2004,03:54,1089.50,1089.50,1089.25,1089.25,0,23,23.00
11/08/2004,03:55,1089.25,1089.75,1089.25,1089.75,44,1,45.00
11/08/2004,03:56,1089.50,1089.50,1089.50,1089.50,0,27,27.00
11/08/2004,03:57,1089.75,1090.00,1089.75,1089.75,35,77,112.00
11/08/2004,03:58,1089.50,1089.75,1089.50,1089.75,171,32,203.00
11/08/2004,03:59,1089.50,1090.25,1089.50,1090.00,72,16,88.00
11/08/2004,04:00,1090.00,1090.00,1090.00,1090.00,0,11,11.00
11/08/2004,04:01,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/08/2004,04:02,1089.75,1090.00,1089.75,1090.00,109,1,110.00
11/08/2004,04:03,1090.00,1090.00,1089.75,1089.75,152,51,203.00
11/08/2004,04:04,1089.75,1090.00,1089.75,1090.00,53,3,56.00
11/08/2004,04:05,1090.25,1090.25,1090.25,1090.25,177,0,177.00
11/08/2004,04:06,1090.25,1090.75,1090.25,1090.75,175,0,175.00
11/08/2004,04:07,1090.75,1091.00,1090.75,1091.00,333,1,334.00
11/08/2004,04:08,1091.00,1091.00,1090.50,1090.50,47,85,132.00
11/08/2004,04:09,1090.75,1091.00,1090.75,1091.00,64,0,64.00
11/08/2004,04:10,1090.75,1091.00,1090.75,1091.00,23,10,33.00
11/08/2004,04:11,1091.25,1091.25,1090.75,1090.75,39,90,129.00
11/08/2004,04:12,1090.75,1090.75,1090.75,1090.75,0,82,82.00
11/08/2004,04:13,1091.00,1091.00,1090.75,1090.75,6,149,155.00
11/08/2004,04:14,1090.75,1090.75,1090.50,1090.50,0,28,28.00
11/08/2004,04:15,1090.25,1090.25,1090.25,1090.25,0,31,31.00
11/08/2004,04:16,1090.00,1090.25,1089.75,1090.25,113,112,225.00
11/08/2004,04:17,1090.25,1090.75,1090.25,1090.50,36,20,56.00
11/08/2004,04:18,1090.50,1090.50,1090.50,1090.50,0,42,42.00
11/08/2004,04:19,1090.50,1090.50,1090.50,1090.50,0,15,15.00
11/08/2004,04:20,1090.50,1090.50,1090.50,1090.50,0,11,11.00
11/08/2004,04:21,1090.75,1090.75,1090.50,1090.50,1,5,6.00
11/08/2004,04:23,1090.25,1090.50,1090.25,1090.25,1,109,110.00
11/08/2004,04:25,1090.25,1090.25,1090.00,1090.25,1,3,4.00
11/08/2004,04:26,1090.00,1090.00,1090.00,1090.00,0,57,57.00
11/08/2004,04:27,1090.25,1090.25,1090.25,1090.25,3,0,3.00
11/08/2004,04:28,1090.00,1090.00,1090.00,1090.00,0,140,140.00
11/08/2004,04:29,1090.00,1090.25,1090.00,1090.25,14,31,45.00
11/08/2004,04:30,1090.00,1090.25,1090.00,1090.25,12,1,13.00
11/08/2004,04:31,1090.25,1090.25,1090.25,1090.25,34,0,34.00
11/08/2004,04:32,1090.25,1090.25,1090.25,1090.25,6,0,6.00
11/08/2004,04:33,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/08/2004,04:34,1090.25,1090.25,1090.25,1090.25,15,0,15.00
11/08/2004,04:35,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/08/2004,04:36,1090.00,1090.00,1090.00,1090.00,0,12,12.00
11/08/2004,04:37,1089.75,1089.75,1089.50,1089.75,15,36,51.00
11/08/2004,04:38,1089.75,1089.75,1089.75,1089.75,15,0,15.00
11/08/2004,04:39,1089.75,1089.75,1089.75,1089.75,12,0,12.00
11/08/2004,04:40,1089.75,1089.75,1089.75,1089.75,7,0,7.00
11/08/2004,04:41,1089.75,1089.75,1089.75,1089.75,31,0,31.00
11/08/2004,04:47,1089.75,1089.75,1089.75,1089.75,8,0,8.00
11/08/2004,04:48,1089.75,1089.75,1089.75,1089.75,15,0,15.00
11/08/2004,04:49,1089.75,1089.75,1089.75,1089.75,28,0,28.00
11/08/2004,04:50,1089.75,1089.75,1089.75,1089.75,11,0,11.00
11/08/2004,04:51,1089.75,1089.75,1089.75,1089.75,19,0,19.00
11/08/2004,04:52,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/08/2004,04:55,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/08/2004,04:58,1089.75,1089.75,1089.75,1089.75,0,43,43.00
11/08/2004,04:59,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/08/2004,05:01,1089.75,1089.75,1089.75,1089.75,0,48,48.00
11/08/2004,05:02,1089.75,1089.75,1089.75,1089.75,0,77,77.00
11/08/2004,05:05,1089.75,1089.75,1089.75,1089.75,0,10,10.00
11/08/2004,05:07,1089.75,1089.75,1089.75,1089.75,0,29,29.00
11/08/2004,05:08,1090.00,1090.00,1090.00,1090.00,4,0,4.00
11/08/2004,05:09,1090.00,1090.00,1089.75,1089.75,11,93,104.00
11/08/2004,05:10,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/08/2004,05:11,1089.75,1089.75,1089.75,1089.75,0,100,100.00
11/08/2004,05:12,1090.00,1090.00,1089.75,1089.75,3,4,7.00
11/08/2004,05:17,1090.00,1090.00,1090.00,1090.00,70,0,70.00
11/08/2004,05:19,1089.75,1089.75,1089.75,1089.75,0,85,85.00
11/08/2004,05:21,1089.75,1090.00,1089.75,1090.00,1,2,3.00
11/08/2004,05:22,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/08/2004,05:24,1090.00,1090.00,1090.00,1090.00,23,0,23.00
11/08/2004,05:25,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/08/2004,05:26,1090.00,1090.25,1090.00,1090.25,13,0,13.00
11/08/2004,05:27,1090.00,1090.00,1090.00,1090.00,0,11,11.00
11/08/2004,05:28,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/08/2004,05:29,1090.00,1090.00,1090.00,1090.00,0,66,66.00
11/08/2004,05:30,1090.00,1090.00,1090.00,1090.00,0,11,11.00
11/08/2004,05:31,1090.00,1090.00,1090.00,1090.00,0,14,14.00
11/08/2004,05:34,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/08/2004,05:35,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/08/2004,05:37,1090.00,1090.00,1090.00,1090.00,0,108,108.00
11/08/2004,05:38,1089.75,1090.00,1089.75,1090.00,29,1,30.00
11/08/2004,05:40,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/08/2004,05:42,1090.25,1090.25,1090.25,1090.25,60,0,60.00
11/08/2004,05:43,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/08/2004,05:44,1090.25,1090.25,1090.25,1090.25,0,5,5.00
11/08/2004,05:46,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/08/2004,05:47,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/08/2004,05:48,1090.25,1090.25,1090.25,1090.25,0,50,50.00
11/08/2004,05:49,1090.50,1090.50,1090.50,1090.50,6,0,6.00
11/08/2004,05:50,1090.50,1090.75,1090.50,1090.50,52,5,57.00
11/08/2004,05:51,1090.75,1091.00,1090.75,1091.00,109,0,109.00
11/08/2004,05:52,1091.00,1091.00,1091.00,1091.00,27,0,27.00
11/08/2004,05:53,1091.00,1091.00,1090.75,1091.00,128,1,129.00
11/08/2004,05:54,1091.25,1091.25,1091.00,1091.00,7,32,39.00
11/08/2004,05:55,1091.00,1091.00,1091.00,1091.00,0,6,6.00
11/08/2004,05:56,1091.00,1091.00,1091.00,1091.00,0,34,34.00
11/08/2004,05:57,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,05:58,1090.75,1091.00,1090.75,1091.00,93,3,96.00
11/08/2004,05:59,1091.00,1091.00,1091.00,1091.00,108,0,108.00
11/08/2004,06:00,1090.75,1090.75,1090.50,1090.50,0,24,24.00
11/08/2004,06:02,1090.50,1090.75,1090.50,1090.75,3,11,14.00
11/08/2004,06:03,1090.75,1090.75,1090.75,1090.75,4,0,4.00
11/08/2004,06:04,1090.50,1090.75,1090.50,1090.75,2,3,5.00
11/08/2004,06:07,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/08/2004,06:08,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,06:10,1090.75,1090.75,1090.50,1090.50,100,4,104.00
11/08/2004,06:11,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/08/2004,06:12,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/08/2004,06:13,1090.75,1090.75,1090.50,1090.50,1,2,3.00
11/08/2004,06:14,1090.50,1090.50,1090.50,1090.50,0,65,65.00
11/08/2004,06:15,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/08/2004,06:17,1090.50,1090.50,1090.25,1090.25,5,1,6.00
11/08/2004,06:19,1090.25,1090.25,1090.25,1090.25,0,12,12.00
11/08/2004,06:21,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/08/2004,06:25,1090.50,1090.50,1090.25,1090.25,2,135,137.00
11/08/2004,06:26,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/08/2004,06:27,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/08/2004,06:28,1090.00,1090.25,1090.00,1090.25,7,1,8.00
11/08/2004,06:29,1090.25,1090.50,1090.25,1090.50,3,0,3.00
11/08/2004,06:30,1090.50,1090.50,1090.50,1090.50,83,0,83.00
11/08/2004,06:31,1090.50,1090.50,1090.50,1090.50,41,0,41.00
11/08/2004,06:32,1090.50,1090.75,1090.50,1090.75,22,0,22.00
11/08/2004,06:34,1090.75,1090.75,1090.75,1090.75,7,0,7.00
11/08/2004,06:35,1090.50,1090.50,1090.25,1090.50,20,73,93.00
11/08/2004,06:36,1090.50,1090.50,1090.50,1090.50,20,0,20.00
11/08/2004,06:37,1090.50,1090.75,1090.50,1090.75,6,6,12.00
11/08/2004,06:38,1090.50,1090.50,1090.25,1090.25,0,33,33.00
11/08/2004,06:39,1090.50,1090.75,1090.50,1090.75,21,0,21.00
11/08/2004,06:40,1090.75,1090.75,1090.50,1090.50,1,1,2.00
11/08/2004,06:41,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,06:42,1090.50,1090.50,1090.50,1090.50,0,157,157.00
11/08/2004,06:43,1090.25,1090.50,1090.25,1090.50,74,4,78.00
11/08/2004,06:44,1090.25,1090.25,1090.25,1090.25,0,273,273.00
11/08/2004,06:45,1090.25,1090.25,1090.25,1090.25,0,80,80.00
11/08/2004,06:47,1090.00,1090.25,1090.00,1090.25,5,3,8.00
11/08/2004,06:48,1090.25,1090.25,1090.25,1090.25,6,0,6.00
11/08/2004,06:49,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/08/2004,06:50,1090.25,1090.25,1089.75,1090.00,41,400,441.00
11/08/2004,06:51,1089.75,1090.00,1089.75,1090.00,1,3,4.00
11/08/2004,06:52,1089.75,1089.75,1089.25,1089.25,0,459,459.00
11/08/2004,06:53,1089.50,1089.50,1089.50,1089.50,7,0,7.00
11/08/2004,06:54,1089.50,1089.50,1089.25,1089.25,8,340,348.00
11/08/2004,06:55,1089.25,1089.50,1089.25,1089.25,3,36,39.00
11/08/2004,06:56,1089.00,1089.25,1089.00,1089.25,45,13,58.00
11/08/2004,06:57,1089.50,1089.50,1089.25,1089.25,10,1,11.00
11/08/2004,06:58,1089.50,1089.50,1089.50,1089.50,151,0,151.00
11/08/2004,06:59,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/08/2004,07:01,1089.75,1089.75,1089.75,1089.75,14,0,14.00
11/08/2004,07:02,1089.75,1089.75,1089.75,1089.75,26,0,26.00
11/08/2004,07:04,1089.75,1089.75,1089.75,1089.75,36,0,36.00
11/08/2004,07:05,1089.75,1089.75,1089.50,1089.75,11,11,22.00
11/08/2004,07:06,1089.50,1089.75,1089.50,1089.75,3,2,5.00
11/08/2004,07:07,1089.75,1089.75,1089.75,1089.75,44,0,44.00
11/08/2004,07:08,1089.75,1089.75,1089.50,1089.75,19,1,20.00
11/08/2004,07:09,1089.75,1090.00,1089.75,1090.00,22,1,23.00
11/08/2004,07:11,1089.75,1089.75,1089.75,1089.75,0,12,12.00
11/08/2004,07:12,1090.00,1090.25,1090.00,1090.00,174,36,210.00
11/08/2004,07:13,1090.00,1090.25,1090.00,1090.25,107,2,109.00
11/08/2004,07:14,1090.00,1090.25,1090.00,1090.25,54,3,57.00
11/08/2004,07:15,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/08/2004,07:16,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/08/2004,07:17,1090.25,1090.25,1090.00,1090.00,3,9,12.00
11/08/2004,07:18,1090.25,1090.25,1090.25,1090.25,22,0,22.00
11/08/2004,07:19,1090.25,1090.25,1090.00,1090.25,3,22,25.00
11/08/2004,07:20,1090.00,1090.25,1090.00,1090.25,128,14,142.00
11/08/2004,07:21,1090.50,1090.75,1090.25,1090.50,88,71,159.00
11/08/2004,07:22,1090.50,1090.75,1090.50,1090.50,45,11,56.00
11/08/2004,07:23,1090.75,1090.75,1090.75,1090.75,18,0,18.00
11/08/2004,07:24,1090.75,1090.75,1090.50,1090.75,61,5,66.00
11/08/2004,07:25,1090.75,1090.75,1090.50,1090.75,73,2,75.00
11/08/2004,07:26,1090.75,1090.75,1090.50,1090.75,7,1,8.00
11/08/2004,07:27,1090.75,1090.75,1090.50,1090.50,1,270,271.00
11/08/2004,07:28,1090.25,1090.50,1090.25,1090.50,26,7,33.00
11/08/2004,07:29,1090.50,1090.50,1090.50,1090.50,41,0,41.00
11/08/2004,07:30,1090.50,1090.50,1090.25,1090.25,3,78,81.00
11/08/2004,07:31,1090.25,1090.25,1089.75,1090.00,35,122,157.00
11/08/2004,07:32,1090.25,1090.50,1090.25,1090.50,126,0,126.00
11/08/2004,07:34,1090.50,1090.50,1090.25,1090.50,124,1,125.00
11/08/2004,07:35,1090.50,1090.50,1090.50,1090.50,29,0,29.00
11/08/2004,07:36,1090.50,1090.50,1090.50,1090.50,39,0,39.00
11/08/2004,07:37,1090.50,1090.75,1090.50,1090.50,150,2,152.00
11/08/2004,07:38,1090.50,1090.50,1090.50,1090.50,0,51,51.00
11/08/2004,07:39,1090.50,1090.75,1090.25,1090.25,1,8,9.00
11/08/2004,07:41,1090.25,1090.50,1090.25,1090.50,5,1,6.00
11/08/2004,07:42,1090.25,1090.25,1090.00,1090.25,76,144,220.00
11/08/2004,07:43,1090.25,1090.25,1090.25,1090.25,47,0,47.00
11/08/2004,07:44,1090.00,1090.25,1090.00,1090.25,10,109,119.00
11/08/2004,07:45,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/08/2004,07:46,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/08/2004,07:47,1090.25,1090.25,1090.00,1090.00,6,1,7.00
11/08/2004,07:48,1090.00,1090.00,1089.75,1090.00,3,137,140.00
11/08/2004,07:49,1090.00,1090.00,1089.75,1090.00,30,2,32.00
11/08/2004,07:50,1090.00,1090.00,1089.75,1089.75,12,3,15.00
11/08/2004,07:51,1089.75,1090.00,1089.75,1090.00,13,2,15.00
11/08/2004,07:52,1090.00,1090.00,1089.75,1089.75,2,51,53.00
11/08/2004,07:53,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/08/2004,07:54,1090.00,1090.00,1090.00,1090.00,6,0,6.00
11/08/2004,07:55,1090.00,1090.00,1089.75,1089.75,2,1,3.00
11/08/2004,07:56,1089.75,1089.75,1089.75,1089.75,0,6,6.00
11/08/2004,07:57,1090.00,1090.00,1089.75,1090.00,6,4,10.00
11/08/2004,07:58,1090.00,1090.00,1090.00,1090.00,105,0,105.00
11/08/2004,07:59,1090.25,1090.25,1090.00,1090.25,54,2,56.00
11/08/2004,08:00,1090.50,1090.50,1090.25,1090.25,35,2,37.00
11/08/2004,08:01,1090.25,1090.50,1090.25,1090.50,7,3,10.00
11/08/2004,08:02,1090.50,1090.50,1090.50,1090.50,86,0,86.00
11/08/2004,08:03,1090.50,1090.50,1090.25,1090.25,166,2,168.00
11/08/2004,08:04,1090.25,1090.25,1090.25,1090.25,0,10,10.00
11/08/2004,08:05,1090.25,1090.50,1090.25,1090.50,4,34,38.00
11/08/2004,08:06,1090.25,1090.50,1090.25,1090.50,3,1,4.00
11/08/2004,08:07,1090.25,1090.25,1090.00,1090.25,13,34,47.00
11/08/2004,08:08,1090.00,1090.25,1090.00,1090.25,16,28,44.00
11/08/2004,08:09,1090.00,1090.00,1090.00,1090.00,0,42,42.00
11/08/2004,08:10,1090.25,1090.25,1090.00,1090.00,22,5,27.00
11/08/2004,08:11,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/08/2004,08:12,1090.25,1090.25,1090.25,1090.25,156,0,156.00
11/08/2004,08:13,1090.25,1090.25,1090.00,1090.25,11,65,76.00
11/08/2004,08:14,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/08/2004,08:15,1090.25,1090.25,1090.00,1090.25,249,4,253.00
11/08/2004,08:16,1090.25,1090.25,1090.00,1090.25,120,1,121.00
11/08/2004,08:17,1090.00,1090.25,1090.00,1090.00,1,19,20.00
11/08/2004,08:18,1090.25,1090.25,1090.00,1090.00,2,116,118.00
11/08/2004,08:19,1090.00,1090.25,1090.00,1090.00,1,23,24.00
11/08/2004,08:20,1090.25,1090.25,1090.00,1090.00,9,1,10.00
11/08/2004,08:21,1090.25,1090.25,1090.25,1090.25,46,0,46.00
11/08/2004,08:22,1090.25,1090.25,1090.00,1090.00,1,1,2.00
11/08/2004,08:23,1090.25,1090.25,1090.00,1090.00,2,5,7.00
11/08/2004,08:24,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/08/2004,08:25,1090.25,1090.25,1090.00,1090.00,12,5,17.00
11/08/2004,08:26,1090.00,1090.25,1090.00,1090.00,14,19,33.00
11/08/2004,08:27,1090.00,1090.25,1089.75,1089.75,15,404,419.00
11/08/2004,08:28,1089.75,1090.00,1089.50,1089.50,238,327,565.00
11/08/2004,08:29,1089.75,1090.00,1089.50,1089.75,229,441,670.00
11/08/2004,08:30,1089.75,1090.75,1089.75,1090.50,2086,1001,3087.00
11/08/2004,08:31,1090.25,1090.75,1090.00,1090.00,949,2079,3028.00
11/08/2004,08:32,1090.25,1090.50,1090.00,1090.00,907,836,1743.00
11/08/2004,08:33,1090.00,1090.25,1089.25,1089.50,420,1154,1574.00
11/08/2004,08:34,1089.50,1090.25,1089.50,1090.00,1869,532,2401.00
11/08/2004,08:35,1090.00,1090.50,1090.00,1090.50,990,860,1850.00
11/08/2004,08:36,1090.50,1090.50,1089.75,1090.00,405,870,1275.00
11/08/2004,08:37,1090.00,1090.25,1089.75,1090.00,389,647,1036.00
11/08/2004,08:38,1089.75,1090.00,1089.50,1089.75,1386,909,2295.00
11/08/2004,08:39,1090.00,1090.00,1089.50,1089.75,259,737,996.00
11/08/2004,08:40,1089.50,1089.75,1089.50,1089.75,389,999,1388.00
11/08/2004,08:41,1089.75,1090.25,1089.50,1090.25,1418,170,1588.00
11/08/2004,08:42,1090.00,1090.75,1090.00,1090.75,1238,113,1351.00
11/08/2004,08:43,1090.75,1091.00,1090.50,1091.00,615,1244,1859.00
11/08/2004,08:44,1091.00,1091.75,1091.00,1091.50,1903,635,2538.00
11/08/2004,08:45,1091.75,1092.25,1091.50,1092.00,2392,986,3378.00
11/08/2004,08:46,1092.25,1092.75,1091.75,1092.50,2694,1524,4218.00
11/08/2004,08:47,1092.50,1092.50,1092.00,1092.25,1941,981,2922.00
11/08/2004,08:48,1092.25,1092.50,1091.75,1091.75,128,835,963.00
11/08/2004,08:49,1091.75,1092.00,1091.50,1091.50,174,998,1172.00
11/08/2004,08:50,1091.50,1091.75,1091.25,1091.50,233,1090,1323.00
11/08/2004,08:51,1091.25,1091.75,1091.00,1091.75,623,1252,1875.00
11/08/2004,08:52,1091.75,1091.75,1090.75,1091.00,248,1367,1615.00
11/08/2004,08:53,1091.00,1091.25,1090.75,1091.00,320,574,894.00
11/08/2004,08:54,1091.00,1091.00,1090.25,1090.50,177,1413,1590.00
11/08/2004,08:55,1090.25,1090.50,1089.75,1090.00,814,1165,1979.00
11/08/2004,08:56,1090.00,1090.75,1090.00,1090.50,1569,830,2399.00
11/08/2004,08:57,1090.25,1090.50,1089.75,1090.25,224,826,1050.00
11/08/2004,08:58,1090.25,1090.50,1090.00,1090.00,1312,590,1902.00
11/08/2004,08:59,1090.25,1090.25,1090.00,1090.00,313,564,877.00
11/08/2004,09:00,1090.25,1090.25,1089.75,1090.00,209,893,1102.00
11/08/2004,09:01,1089.75,1090.00,1089.00,1089.00,1265,2124,3389.00
11/08/2004,09:02,1089.00,1089.50,1088.50,1089.25,1977,1683,3660.00
11/08/2004,09:03,1089.50,1089.50,1089.00,1089.25,84,635,719.00
11/08/2004,09:04,1089.00,1089.25,1089.00,1089.25,727,207,934.00
11/08/2004,09:05,1089.25,1089.25,1088.75,1089.00,664,1010,1674.00
11/08/2004,09:06,1089.00,1089.75,1089.00,1089.50,1413,995,2408.00
11/08/2004,09:07,1089.75,1089.75,1089.25,1089.75,1196,1090,2286.00
11/08/2004,09:08,1089.75,1089.75,1089.25,1089.25,199,642,841.00
11/08/2004,09:09,1089.50,1089.50,1088.75,1089.25,573,753,1326.00
11/08/2004,09:10,1089.00,1089.25,1088.75,1089.25,662,682,1344.00
11/08/2004,09:11,1089.25,1089.25,1088.50,1088.75,466,1244,1710.00
11/08/2004,09:12,1088.75,1089.25,1088.75,1089.00,330,2131,2461.00
11/08/2004,09:13,1089.25,1089.25,1088.75,1089.00,432,351,783.00
11/08/2004,09:14,1089.00,1089.25,1088.75,1089.25,559,244,803.00
11/08/2004,09:15,1089.25,1089.50,1089.00,1089.50,1287,110,1397.00
11/08/2004,09:16,1089.50,1090.00,1089.50,1089.75,1819,952,2771.00
11/08/2004,09:17,1089.75,1090.00,1089.50,1089.50,326,116,442.00
11/08/2004,09:18,1089.50,1090.00,1089.25,1090.00,719,278,997.00
11/08/2004,09:19,1090.00,1090.25,1089.75,1090.25,1274,435,1709.00
11/08/2004,09:20,1090.00,1090.25,1089.25,1089.50,202,1810,2012.00
11/08/2004,09:21,1089.50,1089.50,1089.00,1089.25,524,1135,1659.00
11/08/2004,09:22,1089.50,1089.75,1089.25,1089.50,436,88,524.00
11/08/2004,09:23,1089.50,1089.75,1089.00,1089.25,417,720,1137.00
11/08/2004,09:24,1089.50,1089.50,1089.25,1089.25,22,324,346.00
11/08/2004,09:25,1089.50,1090.25,1089.50,1090.00,2787,169,2956.00
11/08/2004,09:26,1090.25,1090.50,1090.00,1090.00,1271,399,1670.00
11/08/2004,09:27,1090.25,1090.25,1089.75,1090.25,365,528,893.00
11/08/2004,09:28,1090.00,1090.25,1089.75,1090.00,589,512,1101.00
11/08/2004,09:29,1090.00,1090.00,1089.75,1089.75,37,53,90.00
11/08/2004,09:30,1089.75,1090.00,1089.50,1090.00,850,880,1730.00
11/08/2004,09:31,1090.00,1090.25,1089.00,1089.00,715,1457,2172.00
11/08/2004,09:32,1089.25,1089.50,1089.00,1089.25,775,102,877.00
11/08/2004,09:33,1089.25,1089.50,1089.25,1089.50,340,47,387.00
11/08/2004,09:34,1089.50,1089.75,1089.25,1089.25,291,71,362.00
11/08/2004,09:35,1089.50,1089.50,1088.50,1088.75,333,1605,1938.00
11/08/2004,09:36,1088.75,1089.50,1088.75,1089.50,1179,102,1281.00
11/08/2004,09:37,1089.50,1090.00,1089.00,1089.00,1011,1424,2435.00
11/08/2004,09:38,1089.00,1089.75,1089.00,1089.50,1280,1059,2339.00
11/08/2004,09:39,1089.50,1089.50,1089.00,1089.25,530,422,952.00
11/08/2004,09:40,1089.25,1089.25,1088.75,1089.00,550,887,1437.00
11/08/2004,09:41,1089.00,1089.00,1088.00,1088.50,1405,3013,4418.00
11/08/2004,09:42,1088.75,1089.00,1088.50,1088.75,709,243,952.00
11/08/2004,09:43,1088.50,1089.25,1088.50,1089.00,1032,81,1113.00
11/08/2004,09:44,1089.25,1090.25,1089.00,1090.00,2387,689,3076.00
11/08/2004,09:45,1090.25,1090.25,1089.50,1090.00,544,722,1266.00
11/08/2004,09:46,1090.00,1090.25,1090.00,1090.25,314,611,925.00
11/08/2004,09:47,1090.00,1090.00,1089.75,1089.75,371,250,621.00
11/08/2004,09:48,1090.00,1090.00,1089.25,1089.50,342,736,1078.00
11/08/2004,09:49,1089.50,1089.50,1089.00,1089.00,70,898,968.00
11/08/2004,09:50,1089.00,1089.25,1089.00,1089.25,138,77,215.00
11/08/2004,09:51,1089.25,1089.75,1089.00,1089.50,1552,167,1719.00
11/08/2004,09:52,1089.75,1090.25,1089.75,1090.25,1674,452,2126.00
11/08/2004,09:53,1090.00,1090.00,1089.75,1089.75,87,338,425.00
11/08/2004,09:54,1089.75,1090.00,1089.75,1089.75,74,367,441.00
11/08/2004,09:55,1089.75,1090.00,1089.50,1089.75,354,380,734.00
11/08/2004,09:56,1089.75,1090.25,1089.75,1090.25,957,44,1001.00
11/08/2004,09:57,1090.25,1090.50,1090.25,1090.25,1485,315,1800.00
11/08/2004,09:58,1090.25,1091.00,1090.25,1091.00,3395,648,4043.00
11/08/2004,09:59,1091.00,1091.00,1090.50,1090.75,91,362,453.00
11/08/2004,10:00,1090.75,1090.75,1090.50,1090.50,124,411,535.00
11/08/2004,10:01,1090.75,1090.75,1090.25,1090.25,133,968,1101.00
11/08/2004,10:02,1090.25,1090.50,1090.00,1090.00,215,1306,1521.00
11/08/2004,10:03,1090.25,1090.50,1090.00,1090.50,661,35,696.00
11/08/2004,10:04,1090.50,1091.00,1090.25,1091.00,1567,41,1608.00
11/08/2004,10:05,1091.00,1091.25,1090.25,1090.25,1424,1366,2790.00
11/08/2004,10:06,1090.25,1090.75,1090.00,1090.50,595,242,837.00
11/08/2004,10:07,1090.50,1091.00,1090.50,1090.75,698,158,856.00
11/08/2004,10:08,1090.75,1091.00,1090.50,1091.00,579,159,738.00
11/08/2004,10:09,1091.00,1091.75,1090.75,1091.25,3085,1385,4470.00
11/08/2004,10:10,1091.25,1091.50,1090.00,1090.00,1109,2345,3454.00
11/08/2004,10:11,1090.00,1090.75,1090.00,1090.50,1069,775,1844.00
11/08/2004,10:12,1090.50,1090.50,1090.25,1090.50,422,304,726.00
11/08/2004,10:13,1090.50,1090.50,1090.00,1090.25,87,291,378.00
11/08/2004,10:14,1090.25,1090.25,1090.00,1090.25,341,77,418.00
11/08/2004,10:15,1090.25,1090.25,1089.50,1089.75,589,1937,2526.00
11/08/2004,10:16,1089.75,1090.00,1089.75,1089.75,11,662,673.00
11/08/2004,10:17,1089.75,1089.75,1089.25,1089.75,1019,800,1819.00
11/08/2004,10:18,1089.75,1090.00,1089.50,1090.00,238,26,264.00
11/08/2004,10:19,1089.75,1090.00,1089.25,1089.50,14,418,432.00
11/08/2004,10:20,1089.25,1089.50,1088.50,1088.50,172,2501,2673.00
11/08/2004,10:21,1088.50,1089.25,1088.50,1088.75,389,1035,1424.00
11/08/2004,10:22,1089.00,1089.25,1088.75,1088.75,674,266,940.00
11/08/2004,10:23,1088.75,1089.50,1088.75,1089.00,477,218,695.00
11/08/2004,10:24,1089.25,1089.25,1088.75,1088.75,197,502,699.00
11/08/2004,10:25,1088.75,1089.00,1088.75,1088.75,73,561,634.00
11/08/2004,10:26,1089.00,1089.25,1088.75,1088.75,800,912,1712.00
11/08/2004,10:27,1088.75,1089.25,1088.75,1089.00,487,118,605.00
11/08/2004,10:28,1088.75,1089.25,1088.75,1089.00,263,443,706.00
11/08/2004,10:29,1089.25,1089.25,1088.75,1088.75,501,759,1260.00
11/08/2004,10:30,1088.75,1089.25,1088.75,1089.00,478,228,706.00
11/08/2004,10:31,1089.00,1089.25,1088.50,1089.25,1210,785,1995.00
11/08/2004,10:32,1089.25,1089.50,1088.75,1088.75,95,570,665.00
11/08/2004,10:33,1088.75,1089.00,1088.75,1088.75,4,384,388.00
11/08/2004,10:34,1088.75,1089.00,1088.50,1088.50,35,648,683.00
11/08/2004,10:35,1088.50,1088.75,1088.00,1088.25,691,1311,2002.00
11/08/2004,10:36,1088.00,1088.50,1088.00,1088.50,1294,565,1859.00
11/08/2004,10:37,1088.50,1089.00,1088.25,1088.25,810,819,1629.00
11/08/2004,10:38,1088.50,1088.75,1088.00,1088.25,294,543,837.00
11/08/2004,10:39,1088.25,1088.75,1088.00,1088.00,1662,844,2506.00
11/08/2004,10:40,1088.25,1088.50,1088.00,1088.50,513,158,671.00
11/08/2004,10:41,1088.50,1088.75,1088.50,1088.50,471,58,529.00
11/08/2004,10:42,1088.75,1089.00,1088.50,1088.75,1195,350,1545.00
11/08/2004,10:43,1088.75,1089.00,1088.25,1088.75,2127,259,2386.00
11/08/2004,10:44,1088.75,1089.50,1088.75,1089.25,1768,594,2362.00
11/08/2004,10:45,1089.00,1089.25,1088.75,1089.00,371,750,1121.00
11/08/2004,10:46,1089.25,1089.50,1089.00,1089.25,911,157,1068.00
11/08/2004,10:47,1089.50,1089.75,1089.25,1089.75,1311,228,1539.00
11/08/2004,10:48,1089.75,1090.00,1089.00,1089.75,1734,895,2629.00
11/08/2004,10:49,1089.75,1090.00,1089.25,1089.25,104,501,605.00
11/08/2004,10:50,1089.50,1089.50,1089.25,1089.50,84,36,120.00
11/08/2004,10:51,1089.25,1089.75,1089.25,1089.75,445,52,497.00
11/08/2004,10:52,1089.50,1089.75,1089.25,1089.50,360,1025,1385.00
11/08/2004,10:53,1089.50,1089.75,1089.25,1089.50,579,167,746.00
11/08/2004,10:54,1089.75,1089.75,1089.50,1089.50,275,53,328.00
11/08/2004,10:55,1089.50,1089.75,1089.50,1089.75,198,205,403.00
11/08/2004,10:56,1089.75,1089.75,1089.50,1089.50,47,131,178.00
11/08/2004,10:57,1089.50,1089.75,1089.25,1089.25,6,444,450.00
11/08/2004,10:58,1089.25,1089.50,1089.25,1089.50,222,67,289.00
11/08/2004,10:59,1089.50,1089.75,1089.25,1089.50,277,56,333.00
11/08/2004,11:00,1089.50,1089.50,1089.00,1089.00,178,591,769.00
11/08/2004,11:01,1089.00,1089.25,1088.75,1089.00,481,1110,1591.00
11/08/2004,11:02,1089.25,1089.25,1088.75,1089.00,194,643,837.00
11/08/2004,11:03,1089.00,1089.25,1089.00,1089.00,189,133,322.00
11/08/2004,11:04,1089.25,1090.00,1089.25,1089.75,1403,94,1497.00
11/08/2004,11:05,1089.75,1090.00,1089.75,1089.75,78,254,332.00
11/08/2004,11:06,1089.75,1090.00,1089.75,1089.75,90,263,353.00
11/08/2004,11:07,1089.75,1090.00,1089.50,1090.00,241,11,252.00
11/08/2004,11:08,1090.00,1090.00,1089.25,1089.50,496,715,1211.00
11/08/2004,11:09,1089.25,1089.50,1089.25,1089.25,1,12,13.00
11/08/2004,11:10,1089.50,1089.50,1089.25,1089.50,446,39,485.00
11/08/2004,11:11,1089.50,1089.75,1089.50,1089.75,168,5,173.00
11/08/2004,11:12,1089.50,1090.00,1089.50,1089.75,1138,263,1401.00
11/08/2004,11:13,1089.75,1090.00,1089.50,1089.50,1,143,144.00
11/08/2004,11:14,1089.75,1089.75,1089.50,1089.50,19,11,30.00
11/08/2004,11:15,1089.75,1089.75,1089.00,1089.25,84,815,899.00
11/08/2004,11:16,1089.25,1090.00,1089.25,1090.00,1110,527,1637.00
11/08/2004,11:17,1089.75,1090.25,1089.75,1090.00,647,501,1148.00
11/08/2004,11:18,1090.00,1090.00,1089.50,1089.50,3,393,396.00
11/08/2004,11:19,1089.75,1089.75,1089.25,1089.50,66,99,165.00
11/08/2004,11:20,1089.50,1089.50,1089.25,1089.50,336,17,353.00
11/08/2004,11:21,1089.50,1089.50,1089.25,1089.25,50,10,60.00
11/08/2004,11:22,1089.25,1089.50,1089.00,1089.50,182,278,460.00
11/08/2004,11:23,1089.25,1089.50,1089.00,1089.00,5,239,244.00
11/08/2004,11:24,1089.00,1089.25,1089.00,1089.25,213,80,293.00
11/08/2004,11:25,1089.25,1089.50,1089.00,1089.25,174,6,180.00
11/08/2004,11:26,1089.50,1089.75,1089.25,1089.75,581,30,611.00
11/08/2004,11:27,1089.75,1090.00,1089.50,1089.75,431,53,484.00
11/08/2004,11:28,1089.75,1090.00,1089.50,1090.00,418,1,419.00
11/08/2004,11:29,1090.00,1090.50,1089.75,1090.50,2290,116,2406.00
11/08/2004,11:30,1090.50,1091.00,1090.25,1090.50,1458,872,2330.00
11/08/2004,11:31,1090.50,1090.75,1090.25,1090.50,355,271,626.00
11/08/2004,11:32,1090.50,1090.75,1090.25,1090.25,171,253,424.00
11/08/2004,11:33,1090.25,1090.50,1090.00,1090.25,115,244,359.00
11/08/2004,11:34,1090.00,1090.25,1090.00,1090.25,35,159,194.00
11/08/2004,11:35,1090.25,1090.25,1090.00,1090.00,69,442,511.00
11/08/2004,11:36,1090.00,1090.25,1090.00,1090.25,59,49,108.00
11/08/2004,11:37,1090.00,1090.25,1090.00,1090.00,2,41,43.00
11/08/2004,11:38,1090.25,1090.25,1090.00,1090.25,25,40,65.00
11/08/2004,11:39,1090.25,1090.25,1089.75,1089.75,75,197,272.00
11/08/2004,11:40,1090.00,1090.00,1089.75,1089.75,11,55,66.00
11/08/2004,11:41,1089.75,1090.00,1089.75,1090.00,19,78,97.00
11/08/2004,11:42,1089.75,1090.00,1089.75,1089.75,10,37,47.00
11/08/2004,11:43,1089.75,1090.00,1089.50,1089.75,116,239,355.00
11/08/2004,11:44,1089.75,1089.75,1089.00,1089.25,292,809,1101.00
11/08/2004,11:45,1089.25,1089.50,1089.00,1089.25,106,253,359.00
11/08/2004,11:46,1089.00,1089.50,1089.00,1089.50,344,94,438.00
11/08/2004,11:47,1089.50,1089.75,1089.00,1089.25,207,515,722.00
11/08/2004,11:48,1089.25,1089.25,1089.00,1089.25,146,26,172.00
11/08/2004,11:49,1089.00,1089.25,1089.00,1089.25,45,16,61.00
11/08/2004,11:50,1089.00,1089.25,1088.75,1088.75,20,336,356.00
11/08/2004,11:51,1089.00,1089.25,1088.75,1089.00,167,96,263.00
11/08/2004,11:52,1089.00,1089.25,1088.75,1089.25,547,97,644.00
11/08/2004,11:53,1089.00,1089.25,1089.00,1089.25,539,31,570.00
11/08/2004,11:54,1089.00,1089.25,1089.00,1089.00,28,90,118.00
11/08/2004,11:55,1089.00,1089.00,1088.50,1088.75,34,956,990.00
11/08/2004,11:56,1088.75,1088.75,1088.50,1088.75,222,603,825.00
11/08/2004,11:57,1088.75,1089.00,1088.75,1089.00,428,2,430.00
11/08/2004,11:58,1089.00,1089.00,1088.75,1089.00,13,136,149.00
11/08/2004,11:59,1088.75,1089.50,1088.75,1089.50,1040,6,1046.00
11/08/2004,12:00,1089.50,1090.00,1089.50,1089.50,1475,189,1664.00
11/08/2004,12:01,1089.50,1089.75,1089.50,1089.50,273,975,1248.00
11/08/2004,12:02,1089.50,1089.50,1089.25,1089.25,424,119,543.00
11/08/2004,12:03,1089.25,1089.50,1088.50,1088.50,107,1182,1289.00
11/08/2004,12:04,1088.50,1088.75,1088.25,1088.50,172,985,1157.00
11/08/2004,12:05,1088.50,1088.75,1088.25,1088.25,533,687,1220.00
11/08/2004,12:06,1088.50,1089.00,1088.25,1088.75,475,407,882.00
11/08/2004,12:07,1088.75,1089.00,1088.50,1088.75,375,311,686.00
11/08/2004,12:08,1089.00,1089.25,1088.75,1089.00,408,101,509.00
11/08/2004,12:09,1089.00,1089.25,1089.00,1089.25,7,70,77.00
11/08/2004,12:10,1089.00,1089.00,1088.00,1088.00,73,2908,2981.00
11/08/2004,12:11,1088.00,1088.50,1087.50,1088.50,2964,2372,5336.00
11/08/2004,12:12,1088.25,1088.50,1088.00,1088.50,198,288,486.00
11/08/2004,12:13,1088.50,1089.25,1088.25,1089.25,1360,27,1387.00
11/08/2004,12:14,1089.25,1089.25,1089.00,1089.00,189,23,212.00
11/08/2004,12:15,1089.25,1089.25,1088.75,1088.75,48,317,365.00
11/08/2004,12:16,1089.00,1089.00,1088.25,1089.00,1000,767,1767.00
11/08/2004,12:17,1089.00,1089.50,1089.00,1089.00,644,252,896.00
11/08/2004,12:18,1089.00,1089.50,1089.00,1089.25,242,104,346.00
11/08/2004,12:19,1089.25,1089.25,1088.25,1088.50,450,884,1334.00
11/08/2004,12:20,1088.25,1088.75,1088.25,1088.50,78,416,494.00
11/08/2004,12:21,1088.50,1088.75,1088.50,1088.50,6,295,301.00
11/08/2004,12:22,1088.25,1088.75,1088.25,1088.75,178,23,201.00
11/08/2004,12:23,1088.50,1089.00,1088.50,1088.75,479,96,575.00
11/08/2004,12:24,1088.50,1089.00,1088.50,1088.50,48,150,198.00
11/08/2004,12:25,1088.50,1088.75,1088.50,1088.50,6,169,175.00
11/08/2004,12:26,1088.50,1089.25,1088.50,1089.00,1075,160,1235.00
11/08/2004,12:27,1089.25,1089.50,1089.00,1089.00,666,261,927.00
11/08/2004,12:28,1089.00,1089.25,1088.75,1089.00,261,88,349.00
11/08/2004,12:29,1089.00,1089.25,1089.00,1089.25,110,16,126.00
11/08/2004,12:30,1089.25,1089.50,1089.00,1089.25,450,27,477.00
11/08/2004,12:31,1089.50,1089.75,1089.25,1089.25,906,273,1179.00
11/08/2004,12:32,1089.25,1089.50,1089.25,1089.50,19,116,135.00
11/08/2004,12:33,1089.25,1089.50,1089.25,1089.25,35,22,57.00
11/08/2004,12:34,1089.25,1089.50,1089.25,1089.25,8,96,104.00
11/08/2004,12:35,1089.50,1089.50,1088.75,1089.25,118,415,533.00
11/08/2004,12:36,1089.00,1089.25,1089.00,1089.25,42,9,51.00
11/08/2004,12:37,1089.25,1090.25,1089.00,1090.00,2846,26,2872.00
11/08/2004,12:38,1090.25,1090.25,1089.75,1090.00,677,310,987.00
11/08/2004,12:39,1090.00,1090.00,1089.25,1089.75,836,521,1357.00
11/08/2004,12:40,1089.75,1089.75,1089.50,1089.75,154,1,155.00
11/08/2004,12:41,1089.75,1090.00,1089.50,1089.75,317,204,521.00
11/08/2004,12:42,1089.50,1090.00,1089.50,1090.00,484,7,491.00
11/08/2004,12:43,1090.00,1090.00,1089.75,1089.75,111,33,144.00
11/08/2004,12:44,1089.75,1090.00,1089.75,1090.00,28,170,198.00
11/08/2004,12:45,1089.75,1090.00,1089.50,1089.75,220,408,628.00
11/08/2004,12:46,1089.50,1089.75,1089.50,1089.75,12,27,39.00
11/08/2004,12:47,1089.50,1089.75,1089.25,1089.25,17,339,356.00
11/08/2004,12:48,1089.25,1090.00,1089.25,1090.00,587,118,705.00
11/08/2004,12:49,1089.75,1090.00,1089.50,1089.75,305,372,677.00
11/08/2004,12:50,1089.75,1089.75,1089.50,1089.50,13,212,225.00
11/08/2004,12:51,1089.75,1090.00,1089.75,1089.75,67,18,85.00
11/08/2004,12:52,1089.75,1090.75,1089.75,1090.50,2409,72,2481.00
11/08/2004,12:53,1090.75,1090.75,1090.25,1090.50,183,394,577.00
11/08/2004,12:54,1090.50,1090.50,1090.25,1090.50,21,73,94.00
11/08/2004,12:55,1090.25,1090.50,1090.25,1090.50,1064,43,1107.00
11/08/2004,12:56,1090.50,1090.75,1090.25,1090.50,867,22,889.00
11/08/2004,12:57,1090.50,1090.75,1090.50,1090.50,23,22,45.00
11/08/2004,12:58,1090.50,1090.75,1090.00,1090.25,228,671,899.00
11/08/2004,12:59,1090.25,1090.50,1090.00,1090.50,218,165,383.00
11/08/2004,13:00,1090.50,1091.00,1090.25,1090.75,1387,119,1506.00
11/08/2004,13:01,1090.75,1091.00,1090.50,1090.50,68,1159,1227.00
11/08/2004,13:02,1090.50,1091.00,1090.50,1090.50,201,484,685.00
11/08/2004,13:03,1090.50,1091.00,1090.50,1090.50,268,292,560.00
11/08/2004,13:04,1090.75,1091.00,1090.50,1090.75,241,140,381.00
11/08/2004,13:05,1091.00,1091.00,1090.75,1091.00,550,62,612.00
11/08/2004,13:06,1091.00,1091.25,1090.75,1090.75,799,278,1077.00
11/08/2004,13:07,1091.00,1091.00,1090.75,1090.75,87,34,121.00
11/08/2004,13:08,1090.75,1090.75,1090.50,1090.75,42,282,324.00
11/08/2004,13:09,1090.75,1090.75,1090.50,1090.75,179,13,192.00
11/08/2004,13:10,1090.75,1091.00,1090.25,1090.50,164,330,494.00
11/08/2004,13:11,1090.25,1090.50,1090.25,1090.25,2,135,137.00
11/08/2004,13:12,1090.50,1090.75,1090.25,1090.50,747,39,786.00
11/08/2004,13:13,1090.50,1090.75,1090.25,1090.25,218,274,492.00
11/08/2004,13:14,1090.50,1090.50,1090.00,1090.00,15,660,675.00
11/08/2004,13:15,1090.00,1090.25,1090.00,1090.00,13,755,768.00
11/08/2004,13:16,1090.00,1090.75,1090.00,1090.50,1329,361,1690.00
11/08/2004,13:17,1090.50,1090.75,1090.00,1090.25,302,714,1016.00
11/08/2004,13:18,1090.50,1091.00,1090.25,1090.50,835,116,951.00
11/08/2004,13:19,1090.75,1091.00,1090.50,1090.75,626,524,1150.00
11/08/2004,13:20,1090.75,1091.75,1090.50,1091.50,2993,345,3338.00
11/08/2004,13:21,1091.50,1091.50,1090.50,1090.75,505,2306,2811.00
11/08/2004,13:22,1090.50,1091.00,1090.50,1090.75,474,73,547.00
11/08/2004,13:23,1091.00,1091.00,1090.75,1091.00,375,14,389.00
11/08/2004,13:24,1090.75,1091.25,1090.75,1091.00,274,97,371.00
11/08/2004,13:25,1091.00,1091.25,1090.25,1090.50,218,667,885.00
11/08/2004,13:26,1090.25,1090.75,1090.25,1090.75,772,271,1043.00
11/08/2004,13:27,1090.75,1090.75,1090.50,1090.50,45,60,105.00
11/08/2004,13:28,1090.75,1090.75,1090.00,1090.25,251,1265,1516.00
11/08/2004,13:29,1090.00,1090.25,1090.00,1090.00,160,94,254.00
11/08/2004,13:30,1090.00,1090.25,1089.50,1089.75,273,791,1064.00
11/08/2004,13:31,1090.00,1090.00,1089.75,1089.75,45,161,206.00
11/08/2004,13:32,1090.00,1090.00,1089.50,1089.75,742,284,1026.00
11/08/2004,13:33,1089.75,1090.50,1089.50,1090.25,1001,269,1270.00
11/08/2004,13:34,1090.25,1090.50,1090.00,1090.25,317,488,805.00
11/08/2004,13:35,1090.25,1090.50,1090.00,1090.00,6,96,102.00
11/08/2004,13:36,1090.00,1090.00,1089.25,1089.75,470,779,1249.00
11/08/2004,13:37,1089.50,1090.00,1089.50,1090.00,112,30,142.00
11/08/2004,13:38,1089.75,1090.00,1089.50,1090.00,258,273,531.00
11/08/2004,13:39,1089.75,1090.00,1089.75,1089.75,3,216,219.00
11/08/2004,13:40,1089.75,1089.75,1089.25,1089.50,228,252,480.00
11/08/2004,13:41,1089.50,1089.75,1089.50,1089.75,279,134,413.00
11/08/2004,13:42,1089.75,1090.50,1089.50,1090.50,1519,29,1548.00
11/08/2004,13:43,1090.25,1091.00,1090.25,1090.50,1197,332,1529.00
11/08/2004,13:44,1090.75,1090.75,1090.50,1090.75,212,34,246.00
11/08/2004,13:45,1090.50,1091.00,1090.50,1090.75,294,185,479.00
11/08/2004,13:46,1090.75,1090.75,1090.50,1090.50,1456,154,1610.00
11/08/2004,13:47,1090.50,1090.50,1090.25,1090.50,24,380,404.00
11/08/2004,13:48,1090.25,1090.50,1090.25,1090.25,148,63,211.00
11/08/2004,13:49,1090.25,1090.50,1090.00,1090.25,219,203,422.00
11/08/2004,13:50,1090.25,1090.50,1090.00,1090.50,303,29,332.00
11/08/2004,13:51,1090.50,1091.50,1090.50,1091.25,2292,302,2594.00
11/08/2004,13:52,1091.25,1091.50,1091.00,1091.25,674,574,1248.00
11/08/2004,13:53,1091.50,1091.50,1091.00,1091.25,32,334,366.00
11/08/2004,13:54,1091.25,1091.50,1091.00,1091.50,391,77,468.00
11/08/2004,13:55,1091.50,1091.50,1091.00,1091.00,31,153,184.00
11/08/2004,13:56,1091.25,1091.50,1091.00,1091.50,376,52,428.00
11/08/2004,13:57,1091.50,1091.75,1091.25,1091.50,1635,149,1784.00
11/08/2004,13:58,1091.50,1091.75,1091.25,1091.50,874,128,1002.00
11/08/2004,13:59,1091.25,1091.75,1091.00,1091.50,712,1321,2033.00
11/08/2004,14:00,1091.75,1091.75,1091.00,1091.00,441,1251,1692.00
11/08/2004,14:01,1091.25,1091.50,1090.50,1090.75,362,1319,1681.00
11/08/2004,14:02,1090.50,1091.00,1090.50,1090.75,356,176,532.00
11/08/2004,14:03,1090.75,1090.75,1090.50,1090.75,20,16,36.00
11/08/2004,14:04,1090.75,1090.75,1090.50,1090.50,71,596,667.00
11/08/2004,14:05,1090.50,1090.75,1090.25,1090.25,633,812,1445.00
11/08/2004,14:06,1090.25,1090.50,1089.50,1090.00,467,2406,2873.00
11/08/2004,14:07,1090.00,1090.00,1089.75,1089.75,79,41,120.00
11/08/2004,14:08,1090.00,1090.75,1090.00,1090.50,1414,104,1518.00
11/08/2004,14:09,1090.50,1090.75,1090.00,1090.00,152,929,1081.00
11/08/2004,14:10,1090.00,1090.25,1090.00,1090.25,266,16,282.00
11/08/2004,14:11,1090.25,1090.50,1090.25,1090.50,200,2,202.00
11/08/2004,14:12,1090.25,1090.50,1090.00,1090.25,103,232,335.00
11/08/2004,14:13,1090.25,1090.75,1090.00,1090.00,224,533,757.00
11/08/2004,14:14,1090.00,1090.25,1090.00,1090.00,29,157,186.00
11/08/2004,14:15,1090.25,1090.50,1090.00,1090.25,311,22,333.00
11/08/2004,14:16,1090.50,1090.75,1090.25,1090.75,530,16,546.00
11/08/2004,14:17,1090.75,1090.75,1090.50,1090.75,37,22,59.00
11/08/2004,14:18,1090.75,1090.75,1090.25,1090.25,14,531,545.00
11/08/2004,14:19,1090.25,1090.50,1090.25,1090.25,306,240,546.00
11/08/2004,14:20,1090.25,1090.50,1090.25,1090.50,217,8,225.00
11/08/2004,14:21,1090.50,1090.50,1090.00,1090.00,867,297,1164.00
11/08/2004,14:22,1090.25,1090.50,1090.00,1090.50,273,11,284.00
11/08/2004,14:23,1090.50,1090.50,1090.00,1090.00,70,780,850.00
11/08/2004,14:24,1090.00,1091.25,1089.75,1091.25,2854,1155,4009.00
11/08/2004,14:25,1091.25,1091.25,1090.75,1090.75,56,520,576.00
11/08/2004,14:26,1090.75,1091.25,1090.75,1091.00,318,195,513.00
11/08/2004,14:27,1091.00,1091.25,1091.00,1091.00,10,115,125.00
11/08/2004,14:28,1091.00,1091.75,1091.00,1091.50,913,81,994.00
11/08/2004,14:29,1091.50,1091.50,1091.00,1091.00,37,311,348.00
11/08/2004,14:30,1091.25,1091.50,1091.00,1091.25,573,363,936.00
11/08/2004,14:31,1091.25,1091.50,1091.00,1091.25,227,151,378.00
11/08/2004,14:32,1091.25,1091.25,1090.75,1091.00,169,166,335.00
11/08/2004,14:33,1091.00,1091.25,1090.75,1091.25,107,165,272.00
11/08/2004,14:34,1091.00,1091.00,1090.75,1091.00,134,88,222.00
11/08/2004,14:35,1091.00,1091.25,1090.75,1091.25,807,287,1094.00
11/08/2004,14:36,1091.00,1091.50,1091.00,1091.00,710,217,927.00
11/08/2004,14:37,1091.25,1091.75,1091.00,1091.50,1138,601,1739.00
11/08/2004,14:38,1091.75,1091.75,1091.25,1091.25,69,250,319.00
11/08/2004,14:39,1091.50,1092.00,1091.25,1091.75,1292,577,1869.00
11/08/2004,14:40,1091.75,1091.75,1091.25,1091.50,245,299,544.00
11/08/2004,14:41,1091.50,1091.75,1091.25,1091.50,435,402,837.00
11/08/2004,14:42,1091.25,1091.50,1091.25,1091.25,48,32,80.00
11/08/2004,14:43,1091.50,1091.50,1091.00,1091.25,187,376,563.00
11/08/2004,14:44,1091.25,1091.50,1091.00,1091.25,354,199,553.00
11/08/2004,14:45,1091.00,1091.00,1090.75,1090.75,140,280,420.00
11/08/2004,14:46,1090.75,1091.00,1090.25,1090.25,457,721,1178.00
11/08/2004,14:47,1090.25,1090.50,1089.75,1090.00,586,1720,2306.00
11/08/2004,14:48,1090.00,1090.50,1090.00,1090.25,1220,271,1491.00
11/08/2004,14:49,1090.50,1090.50,1089.75,1090.00,212,461,673.00
11/08/2004,14:50,1090.00,1090.50,1090.00,1090.50,623,8,631.00
11/08/2004,14:51,1090.25,1090.50,1090.25,1090.25,272,301,573.00
11/08/2004,14:52,1090.50,1090.50,1090.00,1090.00,385,387,772.00
11/08/2004,14:53,1090.00,1090.25,1090.00,1090.25,404,17,421.00
11/08/2004,14:54,1090.25,1090.50,1090.00,1090.25,520,389,909.00
11/08/2004,14:55,1090.25,1090.50,1090.25,1090.25,46,70,116.00
11/08/2004,14:56,1090.25,1090.75,1090.25,1090.50,580,49,629.00
11/08/2004,14:57,1090.50,1090.75,1090.00,1090.00,104,443,547.00
11/08/2004,14:58,1090.25,1090.25,1090.00,1090.00,53,122,175.00
11/08/2004,14:59,1090.00,1090.25,1090.00,1090.25,773,537,1310.00
11/08/2004,15:00,1090.25,1090.75,1090.25,1090.75,1494,617,2111.00
11/08/2004,15:01,1090.75,1091.00,1090.50,1090.75,1684,901,2585.00
11/08/2004,15:02,1091.00,1091.25,1090.75,1091.00,1515,355,1870.00
11/08/2004,15:03,1090.75,1091.25,1090.75,1091.25,428,486,914.00
11/08/2004,15:04,1091.00,1091.25,1090.75,1091.00,1034,807,1841.00
11/08/2004,15:05,1091.00,1091.00,1090.50,1090.75,103,644,747.00
11/08/2004,15:06,1090.75,1090.75,1090.50,1090.75,171,49,220.00
11/08/2004,15:07,1090.75,1091.00,1090.50,1091.00,818,193,1011.00
11/08/2004,15:08,1091.25,1091.25,1090.75,1090.75,26,487,513.00
11/08/2004,15:09,1091.00,1091.25,1090.75,1091.00,344,415,759.00
11/08/2004,15:10,1090.75,1091.00,1090.75,1091.00,33,345,378.00
11/08/2004,15:11,1091.00,1091.25,1090.75,1091.00,575,232,807.00
11/08/2004,15:12,1091.00,1091.25,1090.75,1091.25,431,263,694.00
11/08/2004,15:13,1091.25,1091.50,1091.00,1091.00,1200,511,1711.00
11/08/2004,15:14,1091.25,1091.50,1091.00,1091.50,439,281,720.00
11/08/2004,15:15,1091.25,1092.00,1091.25,1092.00,2656,1655,4311.00
11/08/2004,15:16,1091.75,1092.00,1091.75,1092.00,6,2,8.00
11/08/2004,15:31,1091.75,1091.75,1091.25,1091.50,3,150,153.00
11/08/2004,15:32,1091.50,1091.50,1091.00,1091.00,112,109,221.00
11/08/2004,15:33,1091.25,1091.25,1091.25,1091.25,31,0,31.00
11/08/2004,15:34,1091.25,1091.25,1090.75,1091.00,36,225,261.00
11/08/2004,15:35,1091.00,1091.00,1090.75,1091.00,63,25,88.00
11/08/2004,15:36,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,15:37,1090.75,1091.00,1090.75,1091.00,1,62,63.00
11/08/2004,15:38,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/08/2004,15:39,1091.00,1091.00,1091.00,1091.00,7,0,7.00
11/08/2004,15:40,1091.00,1091.00,1090.75,1090.75,2,6,8.00
11/08/2004,15:41,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,15:42,1091.00,1091.50,1091.00,1091.25,96,40,136.00
11/08/2004,15:43,1091.25,1091.25,1091.00,1091.00,0,27,27.00
11/08/2004,15:44,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/08/2004,15:45,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/08/2004,15:46,1091.00,1091.25,1091.00,1091.25,1,20,21.00
11/08/2004,15:47,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/08/2004,15:48,1091.00,1091.00,1091.00,1091.00,0,68,68.00
11/08/2004,15:49,1091.00,1091.25,1091.00,1091.00,2,30,32.00
11/08/2004,15:51,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/08/2004,15:52,1091.25,1091.25,1091.25,1091.25,21,0,21.00
11/08/2004,15:53,1091.25,1091.25,1091.25,1091.25,11,0,11.00
11/08/2004,15:55,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/08/2004,15:56,1091.00,1091.25,1090.75,1091.25,24,141,165.00
11/08/2004,15:57,1091.00,1091.25,1091.00,1091.25,2,5,7.00
11/08/2004,15:58,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,15:59,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/08/2004,16:00,1091.00,1091.00,1091.00,1091.00,0,10,10.00
11/08/2004,17:01,1090.75,1090.75,1090.75,1090.75,41,0,41.00
11/08/2004,17:02,1090.75,1090.75,1090.75,1090.75,172,0,172.00
11/08/2004,17:03,1090.75,1090.75,1090.75,1090.75,7,0,7.00
11/08/2004,17:05,1090.50,1090.75,1090.50,1090.75,3,1,4.00
11/08/2004,17:06,1090.75,1090.75,1090.75,1090.75,7,0,7.00
11/08/2004,17:07,1090.75,1090.75,1090.75,1090.75,11,0,11.00
11/08/2004,17:08,1090.75,1090.75,1090.75,1090.75,25,0,25.00
11/08/2004,17:09,1090.75,1090.75,1090.75,1090.75,13,0,13.00
11/08/2004,17:10,1090.75,1090.75,1090.75,1090.75,26,0,26.00
11/08/2004,17:11,1091.00,1091.00,1091.00,1091.00,5,0,5.00
11/08/2004,17:12,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/08/2004,17:14,1091.25,1091.25,1091.25,1091.25,22,0,22.00
11/08/2004,17:16,1091.00,1091.00,1091.00,1091.00,0,27,27.00
11/08/2004,17:17,1091.00,1091.00,1091.00,1091.00,0,26,26.00
11/08/2004,17:18,1090.75,1091.00,1090.75,1091.00,25,5,30.00
11/08/2004,17:20,1091.00,1091.00,1091.00,1091.00,11,0,11.00
11/08/2004,17:21,1091.25,1091.25,1091.25,1091.25,20,0,20.00
11/08/2004,17:23,1091.00,1091.25,1091.00,1091.25,1,10,11.00
11/08/2004,17:24,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,17:25,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/08/2004,17:27,1091.00,1091.00,1091.00,1091.00,0,12,12.00
11/08/2004,17:28,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,17:29,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,17:32,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/08/2004,17:33,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,17:37,1091.00,1091.00,1091.00,1091.00,0,15,15.00
11/08/2004,17:38,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/08/2004,17:40,1091.00,1091.00,1091.00,1091.00,0,27,27.00
11/08/2004,17:42,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,17:43,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/08/2004,17:45,1091.00,1091.00,1091.00,1091.00,0,7,7.00
11/08/2004,17:55,1091.00,1091.00,1090.75,1090.75,0,11,11.00
11/08/2004,18:03,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,18:04,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,18:05,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/08/2004,18:06,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/08/2004,18:08,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/08/2004,18:14,1090.75,1090.75,1090.75,1090.75,0,10,10.00
11/08/2004,18:16,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,18:21,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/08/2004,18:22,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/08/2004,18:26,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/08/2004,18:29,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,18:31,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/08/2004,18:32,1091.00,1091.00,1091.00,1091.00,5,0,5.00
11/08/2004,18:34,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/08/2004,18:35,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,18:36,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/08/2004,18:38,1091.00,1091.00,1090.75,1090.75,10,1,11.00
11/08/2004,18:39,1091.00,1091.00,1091.00,1091.00,6,0,6.00
11/08/2004,18:40,1091.00,1091.00,1091.00,1091.00,10,0,10.00
11/08/2004,18:46,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,18:48,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/08/2004,18:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,18:57,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,18:59,1091.00,1091.00,1091.00,1091.00,6,0,6.00
11/08/2004,19:00,1090.75,1090.75,1090.75,1090.75,0,112,112.00
11/08/2004,19:01,1090.50,1090.75,1090.50,1090.50,1,188,189.00
11/08/2004,19:02,1090.75,1090.75,1090.75,1090.75,16,0,16.00
11/08/2004,19:05,1090.75,1090.75,1090.75,1090.75,14,0,14.00
11/08/2004,19:08,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/08/2004,19:15,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/08/2004,19:16,1090.75,1090.75,1090.75,1090.75,27,0,27.00
11/08/2004,19:17,1090.75,1090.75,1090.75,1090.75,30,0,30.00
11/08/2004,19:19,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/08/2004,19:22,1091.00,1091.00,1091.00,1091.00,10,0,10.00
11/08/2004,19:23,1091.00,1091.00,1091.00,1091.00,11,0,11.00
11/08/2004,19:38,1091.00,1091.00,1091.00,1091.00,8,0,8.00
11/08/2004,19:39,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/08/2004,19:41,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/08/2004,19:42,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,19:43,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,19:48,1091.00,1091.25,1091.00,1091.25,1,2,3.00
11/08/2004,19:49,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/08/2004,19:54,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,20:02,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/08/2004,20:03,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,20:06,1091.00,1091.00,1090.75,1090.75,1,4,5.00
11/08/2004,20:24,1090.75,1090.75,1090.75,1090.75,0,10,10.00
11/08/2004,20:26,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,20:29,1091.00,1091.00,1091.00,1091.00,64,0,64.00
11/08/2004,20:30,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/08/2004,20:32,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/08/2004,20:35,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/08/2004,20:36,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,20:51,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,20:54,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/08/2004,20:55,1090.75,1091.00,1090.75,1091.00,25,1,26.00
11/08/2004,20:57,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,21:00,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/08/2004,21:02,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/08/2004,21:04,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,21:05,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/08/2004,21:11,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/08/2004,21:14,1090.75,1090.75,1090.75,1090.75,0,9,9.00
11/08/2004,21:28,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/08/2004,21:31,1091.00,1091.00,1090.75,1090.75,1,3,4.00
11/08/2004,21:32,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/08/2004,21:33,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/08/2004,21:34,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,21:35,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,21:36,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/08/2004,21:39,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,21:40,1090.75,1090.75,1090.75,1090.75,0,6,6.00
11/08/2004,21:41,1090.75,1090.75,1090.75,1090.75,0,35,35.00
11/08/2004,21:43,1090.75,1091.00,1090.75,1090.75,2,6,8.00
11/08/2004,21:45,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/08/2004,21:46,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/08/2004,21:49,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/08/2004,21:52,1090.75,1090.75,1090.75,1090.75,0,15,15.00
11/08/2004,21:53,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,21:55,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,21:58,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/08/2004,21:59,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/08/2004,22:03,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,22:05,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,22:09,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/08/2004,22:11,1090.75,1090.75,1090.75,1090.75,10,0,10.00
11/08/2004,22:13,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/08/2004,22:22,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/08/2004,22:26,1090.75,1090.75,1090.50,1090.50,16,1,17.00
11/08/2004,22:29,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/08/2004,22:30,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/08/2004,22:38,1090.75,1090.75,1090.75,1090.75,7,0,7.00
11/08/2004,22:42,1090.75,1090.75,1090.75,1090.75,30,0,30.00
11/08/2004,22:43,1090.50,1090.75,1090.50,1090.75,1,2,3.00
11/08/2004,22:44,1090.75,1090.75,1090.75,1090.75,6,0,6.00
11/08/2004,22:47,1090.75,1090.75,1090.75,1090.75,20,0,20.00
11/08/2004,22:58,1090.50,1090.50,1090.50,1090.50,0,50,50.00
11/08/2004,22:59,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,23:01,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/08/2004,23:08,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,23:17,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/08/2004,23:25,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/08/2004,23:30,1090.50,1090.50,1090.50,1090.50,0,9,9.00
11/08/2004,23:31,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/08/2004,23:36,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/08/2004,23:49,1090.50,1090.75,1090.50,1090.75,5,5,10.00
11/08/2004,23:51,1090.50,1090.50,1090.50,1090.50,0,10,10.00
11/08/2004,23:53,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/08/2004,23:55,1090.50,1090.75,1090.50,1090.75,1,10,11.00
11/08/2004,23:58,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,00:02,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,00:05,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/09/2004,00:09,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/09/2004,00:10,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/09/2004,00:11,1090.50,1090.50,1090.25,1090.25,0,211,211.00
11/09/2004,00:13,1090.25,1090.25,1090.25,1090.25,0,26,26.00
11/09/2004,00:16,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,00:17,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/09/2004,00:19,1090.25,1090.25,1090.25,1090.25,7,0,7.00
11/09/2004,00:21,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/09/2004,00:28,1090.25,1090.25,1090.25,1090.25,26,0,26.00
11/09/2004,00:30,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/09/2004,00:31,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/09/2004,00:33,1090.50,1090.75,1090.50,1090.75,8,0,8.00
11/09/2004,00:34,1090.75,1090.75,1090.75,1090.75,10,0,10.00
11/09/2004,00:37,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/09/2004,00:40,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,00:41,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,00:47,1090.50,1090.50,1090.50,1090.50,0,17,17.00
11/09/2004,00:49,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,00:50,1090.50,1090.50,1090.50,1090.50,4,0,4.00
11/09/2004,00:52,1090.25,1090.25,1090.25,1090.25,0,36,36.00
11/09/2004,00:53,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,00:55,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,00:56,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/09/2004,01:02,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,01:05,1090.25,1090.25,1090.25,1090.25,0,17,17.00
11/09/2004,01:07,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,01:11,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,01:12,1090.25,1090.25,1090.25,1090.25,11,0,11.00
11/09/2004,01:13,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/09/2004,01:15,1090.25,1090.25,1090.25,1090.25,3,0,3.00
11/09/2004,01:16,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/09/2004,01:20,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/09/2004,01:22,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/09/2004,01:26,1090.00,1090.00,1090.00,1090.00,0,52,52.00
11/09/2004,01:27,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/09/2004,01:28,1090.00,1090.00,1090.00,1090.00,0,18,18.00
11/09/2004,01:30,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/09/2004,01:33,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/09/2004,01:35,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/09/2004,01:37,1089.75,1089.75,1089.75,1089.75,0,93,93.00
11/09/2004,01:43,1089.50,1089.75,1089.50,1089.75,2,3,5.00
11/09/2004,01:44,1089.75,1089.75,1089.50,1089.75,7,2,9.00
11/09/2004,01:46,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/09/2004,01:47,1089.75,1089.75,1089.75,1089.75,13,0,13.00
11/09/2004,01:49,1089.75,1090.00,1089.75,1089.75,7,7,14.00
11/09/2004,01:52,1089.75,1089.75,1089.75,1089.75,0,4,4.00
11/09/2004,01:53,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/09/2004,01:54,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/09/2004,01:55,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/09/2004,01:57,1090.00,1090.00,1090.00,1090.00,10,0,10.00
11/09/2004,01:58,1090.00,1090.00,1090.00,1090.00,10,0,10.00
11/09/2004,01:59,1090.00,1090.00,1090.00,1090.00,16,0,16.00
11/09/2004,02:00,1090.00,1090.00,1090.00,1090.00,12,0,12.00
11/09/2004,02:01,1090.00,1090.00,1089.75,1089.75,19,20,39.00
11/09/2004,02:02,1089.75,1089.75,1089.50,1089.75,38,77,115.00
11/09/2004,02:03,1089.75,1089.75,1089.75,1089.75,36,0,36.00
11/09/2004,02:04,1090.00,1090.00,1089.75,1089.75,30,21,51.00
11/09/2004,02:05,1089.75,1089.75,1089.50,1089.75,70,52,122.00
11/09/2004,02:06,1089.75,1090.00,1089.50,1089.50,25,25,50.00
11/09/2004,02:07,1089.50,1089.75,1089.50,1089.75,43,3,46.00
11/09/2004,02:08,1090.00,1090.00,1090.00,1090.00,35,0,35.00
11/09/2004,02:09,1090.00,1090.00,1089.75,1089.75,11,28,39.00
11/09/2004,02:10,1090.00,1090.00,1090.00,1090.00,38,0,38.00
11/09/2004,02:11,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/09/2004,02:13,1089.75,1089.75,1089.75,1089.75,0,43,43.00
11/09/2004,02:15,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/09/2004,02:16,1090.00,1090.00,1090.00,1090.00,12,0,12.00
11/09/2004,02:17,1090.00,1090.00,1090.00,1090.00,10,0,10.00
11/09/2004,02:18,1090.00,1090.00,1090.00,1090.00,14,0,14.00
11/09/2004,02:19,1090.00,1090.00,1090.00,1090.00,27,0,27.00
11/09/2004,02:20,1090.00,1090.00,1090.00,1090.00,4,0,4.00
11/09/2004,02:21,1090.00,1090.00,1089.75,1090.00,18,1,19.00
11/09/2004,02:22,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/09/2004,02:23,1089.75,1089.75,1089.75,1089.75,0,48,48.00
11/09/2004,02:24,1089.75,1089.75,1089.75,1089.75,0,33,33.00
11/09/2004,02:25,1089.75,1089.75,1089.75,1089.75,0,56,56.00
11/09/2004,02:26,1089.75,1089.75,1089.50,1089.50,0,190,190.00
11/09/2004,02:27,1089.25,1089.50,1089.25,1089.50,22,1,23.00
11/09/2004,02:29,1089.50,1089.50,1089.50,1089.50,24,0,24.00
11/09/2004,02:30,1089.50,1089.50,1089.50,1089.50,26,0,26.00
11/09/2004,02:31,1089.50,1089.50,1089.25,1089.25,24,25,49.00
11/09/2004,02:32,1089.50,1089.50,1089.50,1089.50,4,0,4.00
11/09/2004,02:33,1089.50,1089.50,1089.50,1089.50,36,0,36.00
11/09/2004,02:35,1089.25,1089.50,1089.25,1089.50,1,2,3.00
11/09/2004,02:36,1089.25,1089.25,1089.00,1089.25,11,145,156.00
11/09/2004,02:37,1089.25,1089.25,1089.25,1089.25,72,0,72.00
11/09/2004,02:38,1089.25,1089.25,1089.25,1089.25,66,0,66.00
11/09/2004,02:39,1089.50,1089.50,1089.50,1089.50,17,0,17.00
11/09/2004,02:40,1089.50,1089.50,1089.50,1089.50,6,0,6.00
11/09/2004,02:41,1089.50,1089.75,1089.50,1089.50,3,30,33.00
11/09/2004,02:42,1089.50,1089.50,1089.25,1089.50,1,14,15.00
11/09/2004,02:43,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/09/2004,02:44,1089.50,1089.50,1089.50,1089.50,71,0,71.00
11/09/2004,02:45,1089.50,1089.50,1089.50,1089.50,65,0,65.00
11/09/2004,02:46,1089.50,1089.50,1089.25,1089.25,1,68,69.00
11/09/2004,02:47,1089.00,1089.50,1089.00,1089.50,1,1,2.00
11/09/2004,02:49,1089.25,1089.25,1089.25,1089.25,0,30,30.00
11/09/2004,02:50,1089.50,1089.50,1089.50,1089.50,52,0,52.00
11/09/2004,02:51,1089.50,1089.75,1089.50,1089.50,7,25,32.00
11/09/2004,02:52,1089.50,1089.50,1089.50,1089.50,0,18,18.00
11/09/2004,02:55,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/09/2004,02:56,1089.50,1089.75,1089.50,1089.75,74,39,113.00
11/09/2004,02:57,1089.75,1089.75,1089.75,1089.75,8,0,8.00
11/09/2004,02:58,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/09/2004,02:59,1089.50,1089.50,1089.50,1089.50,0,15,15.00
11/09/2004,03:00,1089.75,1089.75,1089.75,1089.75,9,0,9.00
11/09/2004,03:01,1089.75,1090.00,1089.75,1089.75,18,5,23.00
11/09/2004,03:02,1089.75,1089.75,1089.75,1089.75,0,57,57.00
11/09/2004,03:03,1089.50,1089.50,1089.50,1089.50,0,13,13.00
11/09/2004,03:04,1089.50,1089.50,1089.50,1089.50,0,27,27.00
11/09/2004,03:05,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/09/2004,03:07,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/09/2004,03:08,1089.75,1090.00,1089.75,1089.75,22,22,44.00
11/09/2004,03:09,1089.75,1089.75,1089.75,1089.75,0,5,5.00
11/09/2004,03:10,1089.75,1089.75,1089.75,1089.75,0,5,5.00
11/09/2004,03:12,1089.50,1089.50,1089.25,1089.25,0,19,19.00
11/09/2004,03:15,1089.50,1089.50,1089.50,1089.50,3,0,3.00
11/09/2004,03:17,1089.50,1089.50,1089.50,1089.50,32,0,32.00
11/09/2004,03:18,1089.50,1089.50,1089.50,1089.50,24,0,24.00
11/09/2004,03:19,1089.25,1089.25,1089.25,1089.25,0,21,21.00
11/09/2004,03:20,1089.25,1089.25,1089.00,1089.25,5,23,28.00
11/09/2004,03:21,1089.50,1089.50,1089.25,1089.25,2,12,14.00
11/09/2004,03:22,1089.25,1089.25,1089.25,1089.25,0,3,3.00
11/09/2004,03:23,1089.00,1089.50,1089.00,1089.50,13,3,16.00
11/09/2004,03:26,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,03:27,1089.25,1089.25,1089.25,1089.25,0,7,7.00
11/09/2004,03:28,1089.25,1089.25,1089.00,1089.25,4,22,26.00
11/09/2004,03:29,1089.25,1089.25,1089.25,1089.25,14,0,14.00
11/09/2004,03:30,1089.25,1089.25,1089.25,1089.25,17,0,17.00
11/09/2004,03:31,1089.25,1089.25,1089.25,1089.25,7,0,7.00
11/09/2004,03:32,1089.25,1089.25,1089.00,1089.00,2,1,3.00
11/09/2004,03:33,1089.25,1089.25,1089.25,1089.25,93,0,93.00
11/09/2004,03:34,1089.25,1089.25,1089.25,1089.25,4,0,4.00
11/09/2004,03:35,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/09/2004,03:36,1089.25,1089.25,1089.25,1089.25,4,0,4.00
11/09/2004,03:37,1089.50,1089.50,1089.25,1089.25,1,23,24.00
11/09/2004,03:38,1089.25,1089.25,1089.25,1089.25,0,7,7.00
11/09/2004,03:39,1089.50,1089.50,1089.25,1089.25,7,3,10.00
11/09/2004,03:41,1089.25,1089.25,1089.25,1089.25,0,3,3.00
11/09/2004,03:46,1089.25,1089.25,1089.25,1089.25,0,40,40.00
11/09/2004,03:47,1089.25,1089.50,1089.00,1089.25,9,273,282.00
11/09/2004,03:48,1089.25,1089.25,1089.25,1089.25,24,0,24.00
11/09/2004,03:49,1089.25,1089.25,1089.25,1089.25,6,0,6.00
11/09/2004,03:50,1089.25,1089.25,1089.25,1089.25,26,0,26.00
11/09/2004,03:51,1089.25,1089.25,1089.25,1089.25,8,0,8.00
11/09/2004,03:53,1089.25,1089.25,1089.25,1089.25,12,0,12.00
11/09/2004,03:54,1089.25,1089.25,1089.00,1089.00,1,146,147.00
11/09/2004,03:55,1088.75,1089.00,1088.75,1089.00,25,10,35.00
11/09/2004,03:56,1089.00,1089.25,1089.00,1089.25,56,0,56.00
11/09/2004,03:57,1089.00,1089.25,1089.00,1089.25,106,15,121.00
11/09/2004,03:58,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/09/2004,03:59,1089.50,1089.50,1089.50,1089.50,10,0,10.00
11/09/2004,04:00,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/09/2004,04:01,1089.25,1089.25,1089.00,1089.25,148,142,290.00
11/09/2004,04:02,1089.25,1089.25,1089.25,1089.25,30,0,30.00
11/09/2004,04:03,1089.25,1089.25,1089.00,1089.00,46,5,51.00
11/09/2004,04:04,1089.25,1089.25,1089.00,1089.00,73,95,168.00
11/09/2004,04:06,1089.25,1089.50,1089.25,1089.50,66,0,66.00
11/09/2004,04:07,1089.75,1089.75,1089.25,1089.50,5,28,33.00
11/09/2004,04:08,1089.50,1089.50,1089.50,1089.50,4,0,4.00
11/09/2004,04:11,1089.25,1089.25,1089.25,1089.25,0,38,38.00
11/09/2004,04:12,1089.25,1089.50,1089.25,1089.50,6,4,10.00
11/09/2004,04:13,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,04:14,1089.25,1089.25,1089.00,1089.00,0,16,16.00
11/09/2004,04:15,1089.25,1089.50,1089.25,1089.50,2,0,2.00
11/09/2004,04:16,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,04:17,1089.25,1089.25,1089.00,1089.25,1,7,8.00
11/09/2004,04:18,1089.00,1089.00,1089.00,1089.00,0,69,69.00
11/09/2004,04:20,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/09/2004,04:21,1089.25,1089.25,1089.25,1089.25,32,0,32.00
11/09/2004,04:22,1089.00,1089.00,1089.00,1089.00,0,33,33.00
11/09/2004,04:23,1089.00,1089.00,1089.00,1089.00,0,12,12.00
11/09/2004,04:24,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/09/2004,04:25,1088.75,1088.75,1088.75,1088.75,0,10,10.00
11/09/2004,04:26,1088.75,1088.75,1088.50,1088.75,13,279,292.00
11/09/2004,04:27,1088.75,1088.75,1088.50,1088.75,31,1,32.00
11/09/2004,04:28,1088.75,1088.75,1088.75,1088.75,30,0,30.00
11/09/2004,04:29,1088.75,1088.75,1088.75,1088.75,8,0,8.00
11/09/2004,04:30,1088.75,1088.75,1088.75,1088.75,19,0,19.00
11/09/2004,04:31,1088.75,1088.75,1088.50,1088.75,5,1,6.00
11/09/2004,04:34,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/09/2004,04:35,1089.00,1089.25,1089.00,1089.00,59,10,69.00
11/09/2004,04:36,1089.00,1089.00,1089.00,1089.00,0,6,6.00
11/09/2004,04:39,1089.25,1089.25,1089.00,1089.00,3,13,16.00
11/09/2004,04:40,1089.00,1089.00,1089.00,1089.00,0,46,46.00
11/09/2004,04:41,1089.00,1089.00,1089.00,1089.00,0,20,20.00
11/09/2004,04:42,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/09/2004,04:43,1089.00,1089.00,1089.00,1089.00,0,5,5.00
11/09/2004,04:44,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/09/2004,04:47,1089.25,1089.25,1089.25,1089.25,34,0,34.00
11/09/2004,04:48,1089.25,1089.50,1089.25,1089.50,37,0,37.00
11/09/2004,04:49,1089.50,1089.50,1089.50,1089.50,4,0,4.00
11/09/2004,04:50,1089.50,1089.50,1089.50,1089.50,20,0,20.00
11/09/2004,04:52,1089.25,1089.25,1089.25,1089.25,0,53,53.00
11/09/2004,04:54,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,04:56,1089.25,1089.25,1089.25,1089.25,0,5,5.00
11/09/2004,04:57,1089.25,1089.25,1089.25,1089.25,0,4,4.00
11/09/2004,05:01,1089.00,1089.00,1089.00,1089.00,0,48,48.00
11/09/2004,05:02,1089.00,1089.00,1089.00,1089.00,0,53,53.00
11/09/2004,05:03,1089.00,1089.00,1089.00,1089.00,0,12,12.00
11/09/2004,05:04,1089.00,1089.00,1089.00,1089.00,0,7,7.00
11/09/2004,05:05,1089.25,1089.25,1089.00,1089.00,3,40,43.00
11/09/2004,05:06,1089.00,1089.00,1089.00,1089.00,0,14,14.00
11/09/2004,05:07,1089.00,1089.00,1089.00,1089.00,0,9,9.00
11/09/2004,05:08,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/09/2004,05:09,1088.75,1088.75,1088.75,1088.75,0,4,4.00
11/09/2004,05:10,1089.00,1089.00,1089.00,1089.00,10,0,10.00
11/09/2004,05:11,1089.00,1089.00,1089.00,1089.00,11,0,11.00
11/09/2004,05:12,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/09/2004,05:14,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/09/2004,05:15,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/09/2004,05:19,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/09/2004,05:20,1089.00,1089.00,1089.00,1089.00,8,0,8.00
11/09/2004,05:21,1088.75,1088.75,1088.75,1088.75,0,15,15.00
11/09/2004,05:22,1088.75,1089.00,1088.75,1089.00,2,1,3.00
11/09/2004,05:23,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/09/2004,05:24,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/09/2004,05:25,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/09/2004,05:26,1089.00,1089.00,1089.00,1089.00,4,0,4.00
11/09/2004,05:27,1089.00,1089.00,1088.75,1088.75,1,1,2.00
11/09/2004,05:28,1089.00,1089.00,1089.00,1089.00,4,0,4.00
11/09/2004,05:31,1089.00,1089.00,1089.00,1089.00,50,0,50.00
11/09/2004,05:32,1088.75,1088.75,1088.75,1088.75,0,5,5.00
11/09/2004,05:33,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/09/2004,05:34,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/09/2004,05:35,1089.00,1089.25,1089.00,1089.25,50,18,68.00
11/09/2004,05:36,1089.25,1089.50,1089.25,1089.25,31,33,64.00
11/09/2004,05:37,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,05:38,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,05:39,1089.25,1089.25,1089.25,1089.25,0,15,15.00
11/09/2004,05:40,1089.25,1089.25,1089.25,1089.25,0,12,12.00
11/09/2004,05:41,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,05:42,1089.25,1089.25,1089.25,1089.25,0,27,27.00
11/09/2004,05:43,1089.25,1089.25,1089.25,1089.25,0,8,8.00
11/09/2004,05:44,1089.25,1089.25,1089.25,1089.25,0,29,29.00
11/09/2004,05:45,1089.25,1089.25,1089.25,1089.25,0,23,23.00
11/09/2004,05:46,1089.25,1089.25,1089.25,1089.25,0,10,10.00
11/09/2004,05:47,1089.25,1089.50,1089.25,1089.25,1,55,56.00
11/09/2004,05:48,1089.25,1089.25,1089.25,1089.25,0,4,4.00
11/09/2004,05:49,1089.25,1089.25,1089.25,1089.25,0,6,6.00
11/09/2004,05:50,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/09/2004,05:51,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/09/2004,05:52,1089.25,1089.25,1089.25,1089.25,0,5,5.00
11/09/2004,05:54,1089.25,1089.25,1089.25,1089.25,0,20,20.00
11/09/2004,05:55,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/09/2004,05:56,1089.25,1089.25,1089.25,1089.25,0,3,3.00
11/09/2004,05:58,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,05:59,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/09/2004,06:02,1089.00,1089.00,1089.00,1089.00,0,33,33.00
11/09/2004,06:04,1089.00,1089.00,1088.75,1089.00,1,46,47.00
11/09/2004,06:05,1089.00,1089.00,1089.00,1089.00,13,0,13.00
11/09/2004,06:06,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/09/2004,06:08,1089.00,1089.00,1089.00,1089.00,14,0,14.00
11/09/2004,06:09,1089.00,1089.25,1089.00,1089.25,12,0,12.00
11/09/2004,06:10,1089.25,1089.25,1089.00,1089.25,190,1,191.00
11/09/2004,06:11,1089.00,1089.50,1089.00,1089.50,5,1,6.00
11/09/2004,06:12,1089.25,1089.25,1089.25,1089.25,0,7,7.00
11/09/2004,06:14,1089.50,1089.50,1089.50,1089.50,110,0,110.00
11/09/2004,06:15,1089.50,1089.75,1089.50,1089.50,49,43,92.00
11/09/2004,06:16,1089.50,1089.50,1089.25,1089.25,0,3,3.00
11/09/2004,06:17,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/09/2004,06:19,1089.25,1089.25,1089.25,1089.25,0,20,20.00
11/09/2004,06:20,1089.25,1089.50,1089.25,1089.50,5,1,6.00
11/09/2004,06:22,1089.50,1089.50,1089.25,1089.25,1,1,2.00
11/09/2004,06:24,1089.50,1089.75,1089.50,1089.75,153,10,163.00
11/09/2004,06:25,1089.50,1089.50,1089.50,1089.50,0,21,21.00
11/09/2004,06:26,1089.25,1089.25,1089.25,1089.25,0,43,43.00
11/09/2004,06:29,1089.25,1089.25,1089.25,1089.25,0,70,70.00
11/09/2004,06:30,1089.25,1089.25,1089.25,1089.25,0,122,122.00
11/09/2004,06:31,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/09/2004,06:34,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,06:35,1089.25,1089.25,1089.25,1089.25,0,3,3.00
11/09/2004,06:36,1089.50,1089.50,1089.25,1089.50,3,49,52.00
11/09/2004,06:37,1089.50,1089.50,1089.50,1089.50,7,0,7.00
11/09/2004,06:39,1089.25,1089.25,1089.25,1089.25,0,80,80.00
11/09/2004,06:40,1089.25,1089.25,1089.25,1089.25,0,72,72.00
11/09/2004,06:41,1089.25,1089.25,1089.25,1089.25,0,7,7.00
11/09/2004,06:43,1089.25,1089.25,1089.00,1089.25,32,31,63.00
11/09/2004,06:44,1089.25,1089.25,1089.00,1089.25,14,1,15.00
11/09/2004,06:45,1089.25,1089.50,1089.25,1089.25,23,5,28.00
11/09/2004,06:46,1089.25,1089.50,1089.00,1089.25,15,79,94.00
11/09/2004,06:47,1089.25,1089.25,1089.25,1089.25,23,0,23.00
11/09/2004,06:48,1089.25,1089.25,1089.25,1089.25,10,0,10.00
11/09/2004,06:49,1089.00,1089.25,1089.00,1089.25,31,1,32.00
11/09/2004,06:50,1089.25,1089.25,1089.00,1089.25,7,60,67.00
11/09/2004,06:51,1089.25,1089.25,1089.00,1089.25,27,1,28.00
11/09/2004,06:52,1089.25,1089.25,1089.25,1089.25,23,0,23.00
11/09/2004,06:53,1089.25,1089.25,1089.25,1089.25,15,0,15.00
11/09/2004,06:54,1089.25,1089.50,1089.25,1089.50,3,0,3.00
11/09/2004,06:55,1089.50,1089.50,1089.50,1089.50,7,0,7.00
11/09/2004,06:57,1089.50,1089.50,1089.50,1089.50,172,0,172.00
11/09/2004,06:58,1089.75,1089.75,1089.75,1089.75,68,0,68.00
11/09/2004,06:59,1089.75,1089.75,1089.50,1089.50,80,46,126.00
11/09/2004,07:00,1089.25,1089.50,1089.00,1089.50,113,53,166.00
11/09/2004,07:01,1089.50,1089.50,1089.50,1089.50,22,0,22.00
11/09/2004,07:02,1089.50,1089.50,1089.50,1089.50,28,0,28.00
11/09/2004,07:03,1089.50,1089.50,1089.25,1089.25,79,2,81.00
11/09/2004,07:04,1089.50,1089.50,1089.50,1089.50,63,0,63.00
11/09/2004,07:05,1089.50,1089.50,1089.50,1089.50,3,0,3.00
11/09/2004,07:06,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,07:07,1089.50,1089.50,1089.50,1089.50,6,0,6.00
11/09/2004,07:08,1089.50,1089.50,1089.50,1089.50,6,0,6.00
11/09/2004,07:09,1089.50,1089.50,1089.50,1089.50,23,0,23.00
11/09/2004,07:10,1089.50,1089.50,1089.50,1089.50,89,0,89.00
11/09/2004,07:11,1089.50,1089.50,1089.50,1089.50,58,0,58.00
11/09/2004,07:12,1089.50,1089.50,1089.25,1089.25,5,1,6.00
11/09/2004,07:13,1089.25,1089.25,1089.25,1089.25,0,6,6.00
11/09/2004,07:14,1089.50,1089.50,1089.25,1089.25,1,1,2.00
11/09/2004,07:15,1089.50,1089.50,1089.50,1089.50,10,0,10.00
11/09/2004,07:16,1089.50,1089.50,1089.25,1089.25,3,6,9.00
11/09/2004,07:18,1089.25,1089.50,1089.25,1089.50,60,11,71.00
11/09/2004,07:19,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/09/2004,07:20,1089.25,1089.50,1089.25,1089.50,3,1,4.00
11/09/2004,07:21,1089.25,1089.75,1089.25,1089.50,92,16,108.00
11/09/2004,07:22,1089.50,1089.75,1089.50,1089.75,5,115,120.00
11/09/2004,07:23,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/09/2004,07:24,1089.50,1089.75,1089.50,1089.75,10,28,38.00
11/09/2004,07:26,1089.75,1089.75,1089.50,1089.50,8,20,28.00
11/09/2004,07:27,1089.50,1089.75,1089.50,1089.75,14,2,16.00
11/09/2004,07:28,1089.75,1090.00,1089.75,1090.00,125,0,125.00
11/09/2004,07:29,1089.75,1089.75,1089.50,1089.75,21,94,115.00
11/09/2004,07:30,1089.75,1089.75,1089.50,1089.50,2,2,4.00
11/09/2004,07:31,1089.50,1089.50,1089.50,1089.50,0,183,183.00
11/09/2004,07:32,1089.50,1089.50,1089.50,1089.50,0,104,104.00
11/09/2004,07:33,1089.50,1089.75,1089.50,1089.75,1,8,9.00
11/09/2004,07:34,1089.75,1089.75,1089.25,1089.25,3,29,32.00
11/09/2004,07:35,1089.25,1089.50,1089.25,1089.50,20,4,24.00
11/09/2004,07:36,1089.25,1089.50,1089.25,1089.50,2,3,5.00
11/09/2004,07:37,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/09/2004,07:38,1089.25,1089.50,1089.25,1089.25,8,7,15.00
11/09/2004,07:39,1089.50,1089.50,1089.25,1089.50,180,1,181.00
11/09/2004,07:40,1089.50,1089.75,1089.50,1089.50,65,1,66.00
11/09/2004,07:41,1089.50,1089.50,1089.25,1089.25,0,119,119.00
11/09/2004,07:42,1089.50,1089.75,1089.00,1089.25,46,199,245.00
11/09/2004,07:43,1089.00,1089.25,1089.00,1089.25,6,25,31.00
11/09/2004,07:44,1089.25,1089.25,1089.00,1089.25,65,1,66.00
11/09/2004,07:45,1089.50,1089.50,1089.25,1089.50,8,50,58.00
11/09/2004,07:46,1089.50,1089.50,1089.25,1089.50,53,23,76.00
11/09/2004,07:47,1089.50,1089.50,1089.50,1089.50,33,0,33.00
11/09/2004,07:48,1089.50,1089.50,1089.50,1089.50,13,0,13.00
11/09/2004,07:49,1089.25,1089.50,1089.25,1089.50,51,101,152.00
11/09/2004,07:50,1089.25,1089.50,1089.25,1089.50,81,51,132.00
11/09/2004,07:51,1089.50,1089.50,1089.25,1089.25,3,2,5.00
11/09/2004,07:52,1089.25,1089.25,1089.00,1089.00,0,62,62.00
11/09/2004,07:53,1089.25,1089.50,1089.25,1089.25,69,22,91.00
11/09/2004,07:55,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/09/2004,07:56,1089.25,1089.25,1089.25,1089.25,0,366,366.00
11/09/2004,07:57,1089.25,1089.50,1089.00,1089.25,44,18,62.00
11/09/2004,07:58,1089.25,1089.25,1089.25,1089.25,40,0,40.00
11/09/2004,07:59,1089.25,1089.25,1089.25,1089.25,45,0,45.00
11/09/2004,08:00,1089.25,1089.25,1089.25,1089.25,12,0,12.00
11/09/2004,08:01,1089.50,1089.50,1089.25,1089.50,98,27,125.00
11/09/2004,08:02,1089.50,1089.75,1089.50,1089.75,28,0,28.00
11/09/2004,08:03,1089.50,1089.75,1089.50,1089.75,1,3,4.00
11/09/2004,08:04,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/09/2004,08:05,1089.50,1089.75,1089.50,1089.50,3,7,10.00
11/09/2004,08:06,1089.50,1089.75,1089.50,1089.75,3,26,29.00
11/09/2004,08:07,1089.50,1089.50,1089.25,1089.25,0,10,10.00
11/09/2004,08:08,1089.50,1089.75,1089.50,1089.75,35,0,35.00
11/09/2004,08:09,1089.50,1089.50,1089.25,1089.25,0,31,31.00
11/09/2004,08:10,1089.50,1089.50,1089.25,1089.50,5,2,7.00
11/09/2004,08:11,1089.50,1089.50,1089.50,1089.50,18,0,18.00
11/09/2004,08:12,1089.50,1089.75,1089.50,1089.75,37,0,37.00
11/09/2004,08:13,1089.50,1089.50,1089.25,1089.50,7,82,89.00
11/09/2004,08:14,1089.50,1089.75,1089.50,1089.75,11,0,11.00
11/09/2004,08:15,1089.75,1089.75,1089.50,1089.75,2,70,72.00
11/09/2004,08:16,1089.75,1089.75,1089.50,1089.50,1,29,30.00
11/09/2004,08:17,1089.50,1090.25,1089.50,1090.25,509,8,517.00
11/09/2004,08:18,1090.25,1090.25,1090.00,1090.25,389,1,390.00
11/09/2004,08:19,1090.25,1090.50,1090.25,1090.25,366,40,406.00
11/09/2004,08:20,1090.50,1090.75,1090.25,1090.50,173,171,344.00
11/09/2004,08:21,1090.75,1091.25,1090.50,1091.00,686,100,786.00
11/09/2004,08:22,1091.00,1091.75,1090.75,1091.50,1025,329,1354.00
11/09/2004,08:23,1091.50,1092.25,1091.25,1091.50,1638,732,2370.00
11/09/2004,08:24,1091.50,1092.00,1091.25,1091.75,779,432,1211.00
11/09/2004,08:25,1091.50,1091.75,1091.25,1091.25,2,330,332.00
11/09/2004,08:26,1091.50,1091.50,1091.00,1091.00,13,352,365.00
11/09/2004,08:27,1091.00,1091.25,1091.00,1091.00,4,157,161.00
11/09/2004,08:28,1091.00,1091.25,1091.00,1091.00,6,46,52.00
11/09/2004,08:29,1091.00,1091.25,1091.00,1091.00,3,181,184.00
11/09/2004,08:30,1091.00,1091.25,1090.50,1091.00,937,1046,1983.00
11/09/2004,08:31,1091.25,1091.75,1090.75,1091.50,2397,2429,4826.00
11/09/2004,08:32,1091.50,1092.00,1091.25,1091.50,1590,858,2448.00
11/09/2004,08:33,1091.50,1092.00,1091.25,1091.75,633,941,1574.00
11/09/2004,08:34,1091.75,1092.00,1091.25,1091.25,356,1132,1488.00
11/09/2004,08:35,1091.25,1091.50,1090.75,1090.75,400,1236,1636.00
11/09/2004,08:36,1090.75,1091.00,1090.75,1090.75,92,860,952.00
11/09/2004,08:37,1090.75,1091.25,1090.75,1091.25,1025,465,1490.00
11/09/2004,08:38,1091.25,1091.50,1091.00,1091.50,2010,132,2142.00
11/09/2004,08:39,1091.50,1091.75,1091.25,1091.25,828,173,1001.00
11/09/2004,08:40,1091.50,1091.50,1091.00,1091.25,284,669,953.00
11/09/2004,08:41,1091.00,1091.50,1090.75,1090.75,648,644,1292.00
11/09/2004,08:42,1091.00,1091.75,1090.75,1091.50,1984,276,2260.00
11/09/2004,08:43,1091.75,1092.25,1091.50,1092.00,2807,601,3408.00
11/09/2004,08:44,1092.00,1092.00,1091.00,1091.25,316,3119,3435.00
11/09/2004,08:45,1091.25,1091.50,1091.00,1091.50,1050,544,1594.00
11/09/2004,08:46,1091.50,1092.50,1091.50,1092.50,5198,854,6052.00
11/09/2004,08:47,1092.25,1092.75,1092.25,1092.75,3018,748,3766.00
11/09/2004,08:48,1092.75,1093.25,1092.50,1093.00,3386,969,4355.00
11/09/2004,08:49,1093.25,1094.00,1093.00,1093.75,4135,598,4733.00
11/09/2004,08:50,1093.75,1094.50,1093.50,1094.00,3618,3642,7260.00
11/09/2004,08:51,1093.75,1094.00,1093.50,1093.75,3063,1907,4970.00
11/09/2004,08:52,1093.75,1094.00,1093.50,1094.00,537,1023,1560.00
11/09/2004,08:53,1093.75,1094.00,1093.75,1093.75,68,589,657.00
11/09/2004,08:54,1093.75,1094.00,1093.50,1093.50,476,1121,1597.00
11/09/2004,08:55,1093.50,1093.75,1093.50,1093.75,884,586,1470.00
11/09/2004,08:56,1094.00,1094.50,1093.75,1094.25,2722,665,3387.00
11/09/2004,08:57,1094.25,1094.50,1094.00,1094.25,2452,1088,3540.00
11/09/2004,08:58,1094.50,1094.75,1094.00,1094.25,1127,1224,2351.00
11/09/2004,08:59,1094.00,1095.00,1094.00,1095.00,3482,454,3936.00
11/09/2004,09:00,1095.00,1095.25,1094.50,1095.25,2536,1022,3558.00
11/09/2004,09:01,1095.00,1095.25,1094.25,1094.25,1497,2708,4205.00
11/09/2004,09:02,1094.25,1094.25,1093.75,1094.00,1535,1406,2941.00
11/09/2004,09:03,1094.25,1094.25,1093.75,1094.00,86,626,712.00
11/09/2004,09:04,1094.00,1094.00,1093.50,1093.50,99,2316,2415.00
11/09/2004,09:05,1093.50,1093.75,1092.75,1093.25,1229,3138,4367.00
11/09/2004,09:06,1093.25,1093.75,1093.25,1093.50,731,335,1066.00
11/09/2004,09:07,1093.75,1093.75,1093.50,1093.50,53,378,431.00
11/09/2004,09:08,1093.50,1093.75,1093.50,1093.75,386,756,1142.00
11/09/2004,09:09,1093.50,1093.75,1093.50,1093.75,995,91,1086.00
11/09/2004,09:10,1094.00,1094.00,1093.00,1093.00,641,2667,3308.00
11/09/2004,09:11,1093.25,1093.25,1092.75,1093.00,1010,1227,2237.00
11/09/2004,09:12,1093.00,1093.75,1093.00,1093.50,1694,484,2178.00
11/09/2004,09:13,1093.75,1093.75,1093.00,1093.25,325,1996,2321.00
11/09/2004,09:14,1093.25,1093.50,1093.00,1093.25,815,494,1309.00
11/09/2004,09:15,1093.25,1093.25,1092.50,1093.00,692,2161,2853.00
11/09/2004,09:16,1093.25,1093.25,1092.00,1092.00,99,3438,3537.00
11/09/2004,09:17,1092.00,1092.25,1091.50,1092.25,2269,3077,5346.00
11/09/2004,09:18,1092.25,1092.25,1091.75,1092.00,408,913,1321.00
11/09/2004,09:19,1091.75,1092.25,1091.75,1092.00,747,169,916.00
11/09/2004,09:20,1092.25,1092.25,1091.75,1091.75,93,600,693.00
11/09/2004,09:21,1091.75,1092.00,1091.50,1091.75,598,929,1527.00
11/09/2004,09:22,1091.75,1092.00,1091.50,1092.00,239,925,1164.00
11/09/2004,09:23,1091.75,1092.00,1091.50,1091.75,884,570,1454.00
11/09/2004,09:24,1092.00,1092.00,1091.75,1092.00,216,106,322.00
11/09/2004,09:25,1092.00,1092.25,1091.75,1092.00,1967,1420,3387.00
11/09/2004,09:26,1092.00,1092.50,1092.00,1092.25,666,918,1584.00
11/09/2004,09:27,1092.25,1092.50,1092.00,1092.25,78,1329,1407.00
11/09/2004,09:28,1092.25,1092.25,1092.00,1092.25,180,1361,1541.00
11/09/2004,09:29,1092.25,1092.25,1092.00,1092.00,67,239,306.00
11/09/2004,09:30,1092.00,1092.75,1092.00,1092.25,1545,777,2322.00
11/09/2004,09:31,1092.00,1092.25,1091.50,1091.75,241,1851,2092.00
11/09/2004,09:32,1091.50,1092.00,1091.50,1091.75,1724,1547,3271.00
11/09/2004,09:33,1091.75,1092.00,1091.75,1091.75,56,454,510.00
11/09/2004,09:34,1092.00,1092.00,1091.75,1092.00,114,94,208.00
11/09/2004,09:35,1092.00,1092.00,1090.50,1091.25,1875,5646,7521.00
11/09/2004,09:36,1091.00,1091.25,1091.00,1091.25,470,938,1408.00
11/09/2004,09:37,1091.25,1091.25,1091.00,1091.00,162,330,492.00
11/09/2004,09:38,1091.00,1091.25,1090.75,1091.00,1120,1149,2269.00
11/09/2004,09:39,1091.00,1091.25,1091.00,1091.00,48,716,764.00
11/09/2004,09:40,1091.25,1091.25,1091.00,1091.25,152,528,680.00
11/09/2004,09:41,1091.00,1091.25,1090.50,1090.75,162,2023,2185.00
11/09/2004,09:42,1090.50,1090.75,1090.25,1090.50,2526,1873,4399.00
11/09/2004,09:43,1090.75,1090.75,1090.50,1090.50,23,779,802.00
11/09/2004,09:44,1090.50,1090.75,1090.00,1090.00,999,2312,3311.00
11/09/2004,09:45,1090.25,1090.75,1090.00,1090.75,1293,1907,3200.00
11/09/2004,09:46,1090.50,1090.75,1090.50,1090.50,226,948,1174.00
11/09/2004,09:47,1090.75,1090.75,1090.50,1090.75,1742,66,1808.00
11/09/2004,09:48,1090.75,1090.75,1090.25,1090.50,419,2226,2645.00
11/09/2004,09:49,1090.50,1090.75,1090.25,1090.75,1066,466,1532.00
11/09/2004,09:50,1090.75,1091.00,1090.50,1090.75,1346,133,1479.00
11/09/2004,09:51,1091.00,1091.25,1090.75,1090.75,1720,429,2149.00
11/09/2004,09:52,1090.75,1091.00,1090.25,1090.25,529,1589,2118.00
11/09/2004,09:53,1090.50,1090.50,1090.25,1090.50,90,271,361.00
11/09/2004,09:54,1090.25,1090.75,1090.25,1090.75,1115,80,1195.00
11/09/2004,09:55,1090.75,1091.25,1090.50,1091.00,959,533,1492.00
11/09/2004,09:56,1091.00,1091.00,1090.50,1090.75,44,549,593.00
11/09/2004,09:57,1090.75,1091.00,1090.75,1090.75,160,16,176.00
11/09/2004,09:58,1090.75,1091.00,1090.50,1090.50,90,993,1083.00
11/09/2004,09:59,1090.50,1090.50,1090.25,1090.25,127,514,641.00
11/09/2004,10:00,1090.50,1090.75,1090.25,1090.75,1346,26,1372.00
11/09/2004,10:01,1090.50,1091.00,1090.50,1091.00,414,72,486.00
11/09/2004,10:02,1090.75,1091.00,1090.75,1091.00,62,95,157.00
11/09/2004,10:03,1090.75,1091.00,1090.50,1090.50,296,624,920.00
11/09/2004,10:04,1090.50,1091.25,1090.50,1091.25,3154,82,3236.00
11/09/2004,10:05,1091.25,1091.25,1090.25,1090.50,316,2140,2456.00
11/09/2004,10:06,1090.50,1090.75,1090.25,1090.25,312,918,1230.00
11/09/2004,10:07,1090.25,1090.50,1090.00,1090.25,613,2743,3356.00
11/09/2004,10:08,1090.25,1090.50,1090.00,1090.00,586,2122,2708.00
11/09/2004,10:09,1090.00,1090.25,1089.75,1090.00,543,1844,2387.00
11/09/2004,10:10,1090.00,1090.25,1089.75,1090.00,1336,1065,2401.00
11/09/2004,10:11,1090.00,1090.50,1090.00,1090.25,1733,205,1938.00
11/09/2004,10:12,1090.00,1090.50,1090.00,1090.50,1237,269,1506.00
11/09/2004,10:13,1090.25,1090.50,1090.25,1090.25,208,353,561.00
11/09/2004,10:14,1090.25,1090.50,1090.25,1090.25,378,210,588.00
11/09/2004,10:15,1090.50,1090.75,1090.25,1090.25,1055,984,2039.00
11/09/2004,10:16,1090.50,1090.50,1090.25,1090.25,468,138,606.00
11/09/2004,10:17,1090.25,1090.50,1090.00,1090.25,512,892,1404.00
11/09/2004,10:18,1090.50,1090.50,1090.25,1090.50,94,8,102.00
11/09/2004,10:19,1090.50,1090.50,1090.00,1090.00,145,587,732.00
11/09/2004,10:20,1090.25,1090.50,1090.00,1090.50,708,88,796.00
11/09/2004,10:21,1090.50,1091.00,1090.50,1090.75,1781,391,2172.00
11/09/2004,10:22,1090.75,1090.75,1090.50,1090.75,318,317,635.00
11/09/2004,10:23,1090.75,1091.00,1090.25,1090.50,353,573,926.00
11/09/2004,10:24,1090.50,1090.75,1090.25,1090.75,317,11,328.00
11/09/2004,10:25,1090.75,1090.75,1090.25,1090.25,93,219,312.00
11/09/2004,10:26,1090.50,1090.50,1090.00,1090.25,116,551,667.00
11/09/2004,10:27,1090.25,1090.25,1089.75,1090.00,784,1872,2656.00
11/09/2004,10:28,1090.00,1090.25,1089.75,1090.00,304,1205,1509.00
11/09/2004,10:29,1090.00,1090.00,1089.00,1089.75,1555,3702,5257.00
11/09/2004,10:30,1089.75,1090.00,1089.50,1089.50,933,379,1312.00
11/09/2004,10:31,1089.75,1090.00,1089.50,1090.00,264,57,321.00
11/09/2004,10:32,1090.00,1090.00,1089.25,1089.25,26,1471,1497.00
11/09/2004,10:33,1089.50,1089.50,1089.00,1089.25,287,307,594.00
11/09/2004,10:34,1089.25,1089.50,1089.00,1089.25,511,1344,1855.00
11/09/2004,10:35,1089.50,1089.50,1089.25,1089.50,97,694,791.00
11/09/2004,10:36,1089.50,1089.75,1089.25,1089.50,864,255,1119.00
11/09/2004,10:37,1089.50,1089.75,1089.25,1089.50,184,133,317.00
11/09/2004,10:38,1089.50,1089.75,1089.25,1089.50,97,539,636.00
11/09/2004,10:39,1089.25,1090.00,1089.25,1090.00,1610,458,2068.00
11/09/2004,10:40,1090.00,1090.00,1089.75,1089.75,571,774,1345.00
11/09/2004,10:41,1089.75,1090.00,1089.25,1089.25,771,714,1485.00
11/09/2004,10:42,1089.25,1089.75,1089.25,1089.75,482,25,507.00
11/09/2004,10:43,1089.75,1089.75,1089.25,1089.50,70,594,664.00
11/09/2004,10:44,1089.50,1089.50,1089.25,1089.25,8,12,20.00
11/09/2004,10:45,1089.50,1089.50,1089.00,1089.25,479,951,1430.00
11/09/2004,10:46,1089.25,1089.25,1088.50,1088.50,169,2115,2284.00
11/09/2004,10:47,1088.50,1089.00,1088.50,1088.75,967,1297,2264.00
11/09/2004,10:48,1088.75,1089.00,1088.25,1088.50,523,1667,2190.00
11/09/2004,10:49,1088.50,1088.75,1088.50,1088.50,335,563,898.00
11/09/2004,10:50,1088.75,1088.75,1088.50,1088.75,26,320,346.00
11/09/2004,10:51,1088.75,1089.00,1088.50,1088.50,806,1585,2391.00
11/09/2004,10:52,1088.50,1088.75,1088.50,1088.50,32,83,115.00
11/09/2004,10:53,1088.75,1088.75,1088.00,1088.25,1309,2881,4190.00
11/09/2004,10:54,1088.25,1088.50,1088.00,1088.00,40,1322,1362.00
11/09/2004,10:55,1088.25,1088.50,1088.00,1088.50,1630,453,2083.00
11/09/2004,10:56,1088.25,1088.50,1088.00,1088.25,407,622,1029.00
11/09/2004,10:57,1088.00,1088.50,1088.00,1088.50,894,430,1324.00
11/09/2004,10:58,1088.50,1089.00,1088.50,1089.00,2606,266,2872.00
11/09/2004,10:59,1089.00,1089.25,1088.75,1089.00,1292,1177,2469.00
11/09/2004,11:00,1089.00,1089.25,1088.75,1089.25,1284,250,1534.00
11/09/2004,11:01,1089.25,1089.25,1089.00,1089.00,1316,20,1336.00
11/09/2004,11:02,1089.25,1089.25,1089.00,1089.00,87,7,94.00
11/09/2004,11:03,1089.00,1089.25,1089.00,1089.25,380,17,397.00
11/09/2004,11:04,1089.00,1089.25,1089.00,1089.00,115,9,124.00
11/09/2004,11:05,1089.00,1089.25,1089.00,1089.00,8,21,29.00
11/09/2004,11:06,1089.00,1089.25,1089.00,1089.25,194,38,232.00
11/09/2004,11:07,1089.25,1089.50,1089.00,1089.50,1528,27,1555.00
11/09/2004,11:08,1089.50,1089.50,1089.00,1089.00,77,1862,1939.00
11/09/2004,11:09,1089.00,1089.25,1088.75,1089.00,155,1029,1184.00
11/09/2004,11:10,1089.00,1089.25,1088.75,1089.25,559,115,674.00
11/09/2004,11:11,1089.00,1089.25,1089.00,1089.25,389,31,420.00
11/09/2004,11:12,1089.00,1089.25,1089.00,1089.25,29,199,228.00
11/09/2004,11:13,1089.25,1089.25,1089.00,1089.00,25,44,69.00
11/09/2004,11:14,1089.00,1089.50,1089.00,1089.50,680,9,689.00
11/09/2004,11:15,1089.50,1089.50,1089.25,1089.50,287,15,302.00
11/09/2004,11:16,1089.50,1089.75,1089.25,1089.25,763,720,1483.00
11/09/2004,11:17,1089.50,1089.50,1089.25,1089.50,204,15,219.00
11/09/2004,11:18,1089.50,1089.50,1089.25,1089.50,183,7,190.00
11/09/2004,11:19,1089.50,1089.50,1089.25,1089.50,51,8,59.00
11/09/2004,11:20,1089.50,1089.50,1089.00,1089.00,49,615,664.00
11/09/2004,11:21,1089.00,1089.25,1089.00,1089.00,137,19,156.00
11/09/2004,11:22,1089.25,1089.25,1089.00,1089.00,579,5,584.00
11/09/2004,11:23,1089.25,1089.50,1089.00,1089.25,475,124,599.00
11/09/2004,11:24,1089.25,1089.50,1089.00,1089.25,109,382,491.00
11/09/2004,11:25,1089.25,1089.25,1089.00,1089.00,5,111,116.00
11/09/2004,11:26,1089.25,1089.25,1089.00,1089.00,15,1,16.00
11/09/2004,11:27,1089.00,1089.25,1089.00,1089.00,59,16,75.00
11/09/2004,11:28,1089.00,1089.25,1089.00,1089.25,30,518,548.00
11/09/2004,11:29,1089.00,1089.25,1089.00,1089.25,68,8,76.00
11/09/2004,11:30,1089.25,1089.25,1089.00,1089.00,297,7,304.00
11/09/2004,11:31,1089.00,1089.25,1089.00,1089.25,237,21,258.00
11/09/2004,11:32,1089.25,1089.25,1089.00,1089.00,23,57,80.00
11/09/2004,11:33,1089.25,1089.25,1089.00,1089.25,29,9,38.00
11/09/2004,11:34,1089.25,1089.25,1088.50,1088.50,82,1764,1846.00
11/09/2004,11:35,1088.50,1088.75,1088.25,1088.50,299,691,990.00
11/09/2004,11:36,1088.50,1088.75,1088.50,1088.75,218,23,241.00
11/09/2004,11:37,1088.75,1089.00,1088.50,1088.75,194,125,319.00
11/09/2004,11:38,1088.75,1089.00,1088.75,1089.00,35,207,242.00
11/09/2004,11:39,1088.75,1089.00,1088.75,1088.75,9,6,15.00
11/09/2004,11:40,1088.75,1089.00,1088.75,1089.00,26,14,40.00
11/09/2004,11:41,1088.75,1089.00,1088.75,1089.00,21,301,322.00
11/09/2004,11:42,1089.00,1089.00,1088.75,1089.00,28,2,30.00
11/09/2004,11:43,1089.00,1089.25,1089.00,1089.00,504,5,509.00
11/09/2004,11:44,1089.25,1089.25,1089.25,1089.25,38,0,38.00
11/09/2004,11:45,1089.25,1089.25,1089.00,1089.00,151,778,929.00
11/09/2004,11:46,1089.00,1089.25,1089.00,1089.25,66,63,129.00
11/09/2004,11:47,1089.25,1089.25,1089.00,1089.25,211,59,270.00
11/09/2004,11:48,1089.00,1089.25,1089.00,1089.25,14,4,18.00
11/09/2004,11:49,1089.25,1089.25,1089.25,1089.25,131,0,131.00
11/09/2004,11:50,1089.25,1089.25,1089.00,1089.00,38,161,199.00
11/09/2004,11:51,1089.00,1089.25,1089.00,1089.25,17,3,20.00
11/09/2004,11:52,1089.25,1089.75,1089.00,1089.75,2035,27,2062.00
11/09/2004,11:53,1089.75,1090.00,1089.25,1089.75,1273,531,1804.00
11/09/2004,11:54,1090.00,1090.25,1089.75,1090.00,1027,274,1301.00
11/09/2004,11:55,1090.25,1090.50,1090.00,1090.25,2313,1005,3318.00
11/09/2004,11:56,1090.25,1090.50,1090.00,1090.00,298,1289,1587.00
11/09/2004,11:57,1090.25,1090.25,1089.75,1089.75,47,566,613.00
11/09/2004,11:58,1090.00,1090.25,1089.75,1090.00,208,474,682.00
11/09/2004,11:59,1090.00,1090.25,1089.75,1089.75,5,418,423.00
11/09/2004,12:00,1089.75,1090.00,1089.75,1090.00,571,152,723.00
11/09/2004,12:01,1089.75,1090.25,1089.75,1090.00,109,290,399.00
11/09/2004,12:02,1089.75,1090.25,1089.75,1090.00,366,23,389.00
11/09/2004,12:03,1090.00,1090.25,1090.00,1090.00,441,286,727.00
11/09/2004,12:04,1090.00,1090.25,1090.00,1090.00,6,25,31.00
11/09/2004,12:05,1090.25,1090.25,1090.00,1090.25,42,3,45.00
11/09/2004,12:06,1090.25,1090.50,1090.00,1090.25,1080,370,1450.00
11/09/2004,12:07,1090.25,1090.25,1090.00,1090.00,24,165,189.00
11/09/2004,12:08,1090.00,1090.50,1090.00,1090.25,1804,132,1936.00
11/09/2004,12:09,1090.50,1090.75,1090.25,1090.50,1873,47,1920.00
11/09/2004,12:10,1090.50,1090.75,1090.50,1090.50,92,33,125.00
11/09/2004,12:11,1090.50,1090.75,1090.50,1090.75,9,18,27.00
11/09/2004,12:12,1090.50,1090.75,1090.25,1090.25,32,984,1016.00
11/09/2004,12:13,1090.25,1090.50,1090.25,1090.25,3,211,214.00
11/09/2004,12:14,1090.25,1090.50,1090.25,1090.25,29,338,367.00
11/09/2004,12:15,1090.25,1090.75,1090.25,1090.50,1577,128,1705.00
11/09/2004,12:16,1090.75,1090.75,1090.50,1090.50,18,141,159.00
11/09/2004,12:17,1090.75,1090.75,1090.25,1090.25,129,531,660.00
11/09/2004,12:18,1090.25,1090.75,1090.25,1090.50,412,6,418.00
11/09/2004,12:19,1090.50,1090.75,1090.50,1090.50,16,141,157.00
11/09/2004,12:20,1090.50,1090.75,1090.25,1090.50,107,329,436.00
11/09/2004,12:21,1090.50,1090.75,1090.25,1090.75,459,46,505.00
11/09/2004,12:22,1090.75,1091.00,1090.75,1090.75,436,43,479.00
11/09/2004,12:23,1090.75,1090.75,1090.75,1090.75,0,447,447.00
11/09/2004,12:24,1090.75,1091.00,1090.75,1091.00,20,34,54.00
11/09/2004,12:25,1091.00,1091.00,1090.75,1091.00,33,24,57.00
11/09/2004,12:26,1091.00,1091.00,1090.75,1090.75,24,41,65.00
11/09/2004,12:27,1091.00,1091.00,1090.75,1090.75,19,102,121.00
11/09/2004,12:28,1090.75,1091.00,1090.50,1090.75,122,400,522.00
11/09/2004,12:29,1090.75,1091.00,1090.75,1091.00,208,85,293.00
11/09/2004,12:30,1090.75,1091.00,1090.75,1090.75,7,75,82.00
11/09/2004,12:31,1090.75,1090.75,1090.50,1090.50,117,584,701.00
11/09/2004,12:32,1090.50,1090.75,1090.50,1090.75,55,19,74.00
11/09/2004,12:33,1090.50,1090.75,1090.50,1090.50,9,359,368.00
11/09/2004,12:34,1090.50,1090.75,1090.50,1090.50,5,30,35.00
11/09/2004,12:35,1090.50,1090.75,1090.50,1090.50,8,73,81.00
11/09/2004,12:36,1090.50,1090.75,1090.25,1090.25,12,724,736.00
11/09/2004,12:37,1090.25,1090.50,1090.25,1090.50,76,78,154.00
11/09/2004,12:38,1090.25,1090.50,1090.25,1090.25,67,109,176.00
11/09/2004,12:39,1090.25,1090.50,1090.25,1090.25,223,33,256.00
11/09/2004,12:40,1090.50,1090.50,1090.25,1090.25,76,5,81.00
11/09/2004,12:41,1090.50,1090.50,1090.25,1090.25,9,393,402.00
11/09/2004,12:42,1090.25,1090.50,1090.25,1090.50,136,7,143.00
11/09/2004,12:43,1090.50,1090.75,1090.50,1090.75,471,211,682.00
11/09/2004,12:44,1090.50,1091.00,1090.50,1090.75,459,60,519.00
11/09/2004,12:45,1090.75,1090.75,1090.50,1090.75,42,33,75.00
11/09/2004,12:46,1090.75,1090.75,1090.50,1090.50,16,351,367.00
11/09/2004,12:47,1090.25,1090.50,1090.25,1090.25,152,56,208.00
11/09/2004,12:48,1090.25,1090.50,1090.25,1090.25,7,102,109.00
11/09/2004,12:49,1090.25,1090.25,1089.75,1090.00,225,956,1181.00
11/09/2004,12:50,1090.00,1090.25,1089.75,1090.00,56,95,151.00
11/09/2004,12:51,1090.00,1090.25,1090.00,1090.00,4,27,31.00
11/09/2004,12:52,1090.00,1090.25,1090.00,1090.25,10,54,64.00
11/09/2004,12:53,1090.25,1090.25,1090.00,1090.25,46,3,49.00
11/09/2004,12:54,1090.25,1090.25,1090.25,1090.25,54,0,54.00
11/09/2004,12:55,1090.25,1090.50,1090.00,1090.25,324,31,355.00
11/09/2004,12:56,1090.50,1090.50,1090.25,1090.50,41,319,360.00
11/09/2004,12:57,1090.25,1090.50,1090.25,1090.50,11,6,17.00
11/09/2004,12:58,1090.50,1091.00,1090.50,1091.00,1062,186,1248.00
11/09/2004,12:59,1091.00,1091.50,1090.75,1091.00,2453,199,2652.00
11/09/2004,13:00,1091.25,1091.75,1091.00,1091.50,1209,241,1450.00
11/09/2004,13:01,1091.50,1092.50,1091.50,1092.25,4250,250,4500.00
11/09/2004,13:02,1092.25,1092.75,1092.00,1092.25,2533,1901,4434.00
11/09/2004,13:03,1092.25,1092.50,1092.00,1092.00,65,979,1044.00
11/09/2004,13:04,1092.25,1092.25,1092.00,1092.25,21,140,161.00
11/09/2004,13:05,1092.25,1092.25,1091.75,1092.00,115,373,488.00
11/09/2004,13:06,1092.00,1092.00,1091.75,1092.00,62,93,155.00
11/09/2004,13:07,1091.75,1092.00,1091.75,1092.00,104,349,453.00
11/09/2004,13:08,1092.00,1092.25,1092.00,1092.25,1608,196,1804.00
11/09/2004,13:09,1092.25,1092.50,1092.25,1092.50,1779,100,1879.00
11/09/2004,13:10,1092.50,1092.75,1092.25,1092.50,696,292,988.00
11/09/2004,13:11,1092.50,1092.50,1092.00,1092.25,32,459,491.00
11/09/2004,13:12,1092.00,1092.25,1092.00,1092.25,55,148,203.00
11/09/2004,13:13,1092.25,1092.50,1091.75,1092.50,901,1280,2181.00
11/09/2004,13:14,1092.25,1093.00,1092.25,1093.00,1745,198,1943.00
11/09/2004,13:15,1092.75,1093.75,1092.75,1093.50,3862,824,4686.00
11/09/2004,13:16,1093.50,1093.75,1093.25,1093.50,2301,911,3212.00
11/09/2004,13:17,1093.75,1094.25,1093.50,1094.00,3425,869,4294.00
11/09/2004,13:18,1094.00,1094.75,1094.00,1094.50,3196,1850,5046.00
11/09/2004,13:19,1094.25,1094.50,1094.25,1094.50,1504,666,2170.00
11/09/2004,13:20,1094.50,1094.50,1093.75,1094.00,844,2312,3156.00
11/09/2004,13:21,1094.00,1094.25,1094.00,1094.00,704,1134,1838.00
11/09/2004,13:22,1094.25,1094.25,1093.75,1093.75,87,910,997.00
11/09/2004,13:23,1093.75,1094.25,1093.75,1094.00,1799,114,1913.00
11/09/2004,13:24,1094.00,1094.25,1092.75,1092.75,499,4170,4669.00
11/09/2004,13:25,1093.00,1093.50,1092.75,1093.50,1146,507,1653.00
11/09/2004,13:26,1093.25,1093.50,1093.25,1093.25,384,274,658.00
11/09/2004,13:27,1093.25,1093.50,1093.00,1093.25,118,777,895.00
11/09/2004,13:28,1093.00,1093.25,1092.50,1092.75,613,2323,2936.00
11/09/2004,13:29,1093.00,1093.00,1092.50,1092.75,206,727,933.00
11/09/2004,13:30,1092.75,1092.75,1092.50,1092.50,1003,436,1439.00
11/09/2004,13:31,1092.50,1093.00,1092.25,1093.00,1151,644,1795.00
11/09/2004,13:32,1093.00,1093.00,1092.75,1092.75,571,97,668.00
11/09/2004,13:33,1092.75,1093.00,1092.75,1093.00,77,343,420.00
11/09/2004,13:34,1093.00,1093.00,1092.75,1093.00,112,57,169.00
11/09/2004,13:35,1093.00,1093.25,1093.00,1093.25,1254,232,1486.00
11/09/2004,13:36,1093.25,1093.75,1093.25,1093.75,2158,661,2819.00
11/09/2004,13:37,1093.50,1093.75,1093.25,1093.50,730,504,1234.00
11/09/2004,13:38,1093.75,1094.00,1093.50,1093.75,1448,500,1948.00
11/09/2004,13:39,1094.00,1094.50,1093.75,1094.00,2570,569,3139.00
11/09/2004,13:40,1094.00,1094.25,1093.50,1093.50,1174,2344,3518.00
11/09/2004,13:41,1093.50,1093.75,1092.50,1093.00,845,3299,4144.00
11/09/2004,13:42,1093.00,1093.50,1092.75,1093.25,1790,119,1909.00
11/09/2004,13:43,1093.25,1093.50,1093.00,1093.25,708,942,1650.00
11/09/2004,13:44,1093.00,1093.50,1093.00,1093.25,1043,621,1664.00
11/09/2004,13:45,1093.25,1093.50,1093.25,1093.25,12,73,85.00
11/09/2004,13:46,1093.25,1093.50,1093.25,1093.50,43,36,79.00
11/09/2004,13:47,1093.50,1094.00,1093.25,1093.50,1379,336,1715.00
11/09/2004,13:48,1093.75,1094.00,1093.50,1093.50,487,524,1011.00
11/09/2004,13:49,1093.50,1093.75,1093.50,1093.75,399,74,473.00
11/09/2004,13:50,1093.50,1093.75,1093.25,1093.25,245,630,875.00
11/09/2004,13:51,1093.25,1093.50,1093.00,1093.50,309,671,980.00
11/09/2004,13:52,1093.50,1093.75,1093.25,1093.25,765,381,1146.00
11/09/2004,13:53,1093.50,1093.50,1093.25,1093.25,355,43,398.00
11/09/2004,13:54,1093.50,1093.75,1093.25,1093.75,589,483,1072.00
11/09/2004,13:55,1093.75,1094.25,1093.50,1094.00,2353,1092,3445.00
11/09/2004,13:56,1094.00,1094.25,1093.75,1094.00,634,519,1153.00
11/09/2004,13:57,1093.75,1093.75,1093.25,1093.25,26,1536,1562.00
11/09/2004,13:58,1093.25,1093.50,1093.25,1093.25,195,283,478.00
11/09/2004,13:59,1093.50,1093.75,1093.25,1093.75,495,15,510.00
11/09/2004,14:00,1093.75,1093.75,1092.75,1092.75,500,1660,2160.00
11/09/2004,14:01,1092.75,1093.00,1092.50,1092.50,595,865,1460.00
11/09/2004,14:02,1092.50,1093.00,1092.50,1092.50,308,390,698.00
11/09/2004,14:03,1092.75,1092.75,1092.00,1092.25,1097,2524,3621.00
11/09/2004,14:04,1092.25,1092.50,1091.50,1092.00,1089,1980,3069.00
11/09/2004,14:05,1092.00,1092.00,1091.25,1092.00,1257,1523,2780.00
11/09/2004,14:06,1091.75,1092.25,1091.75,1092.00,588,325,913.00
11/09/2004,14:07,1092.00,1092.25,1091.75,1092.00,283,365,648.00
11/09/2004,14:08,1092.00,1092.00,1091.75,1092.00,40,388,428.00
11/09/2004,14:09,1092.00,1092.00,1091.50,1092.00,515,778,1293.00
11/09/2004,14:10,1091.75,1092.25,1091.75,1092.25,246,82,328.00
11/09/2004,14:11,1092.25,1092.50,1092.00,1092.50,913,351,1264.00
11/09/2004,14:12,1092.50,1092.75,1092.25,1092.25,776,586,1362.00
11/09/2004,14:13,1092.50,1092.50,1092.25,1092.50,255,331,586.00
11/09/2004,14:14,1092.50,1092.50,1091.50,1091.50,24,1288,1312.00
11/09/2004,14:15,1091.75,1091.75,1091.25,1091.25,783,1223,2006.00
11/09/2004,14:16,1091.25,1091.50,1091.00,1091.25,510,1711,2221.00
11/09/2004,14:17,1091.25,1091.50,1091.00,1091.50,544,1371,1915.00
11/09/2004,14:18,1091.25,1091.25,1091.00,1091.00,54,270,324.00
11/09/2004,14:19,1091.00,1091.25,1091.00,1091.25,298,568,866.00
11/09/2004,14:20,1091.25,1091.25,1090.50,1090.50,573,2123,2696.00
11/09/2004,14:21,1090.75,1091.00,1090.50,1091.00,1384,833,2217.00
11/09/2004,14:22,1090.75,1091.00,1090.50,1090.75,604,328,932.00
11/09/2004,14:23,1090.75,1091.00,1090.50,1090.50,310,1140,1450.00
11/09/2004,14:24,1090.75,1091.00,1090.75,1090.75,466,23,489.00
11/09/2004,14:25,1091.00,1091.25,1090.75,1091.25,692,122,814.00
11/09/2004,14:26,1091.00,1091.25,1090.75,1091.00,28,749,777.00
11/09/2004,14:27,1091.00,1091.25,1091.00,1091.25,586,107,693.00
11/09/2004,14:28,1091.00,1091.25,1090.75,1091.00,170,879,1049.00
11/09/2004,14:29,1090.75,1091.25,1090.75,1091.00,449,21,470.00
11/09/2004,14:30,1091.25,1091.25,1091.00,1091.00,325,26,351.00
11/09/2004,14:31,1091.25,1091.25,1090.75,1090.75,37,826,863.00
11/09/2004,14:32,1090.75,1091.00,1090.50,1090.75,97,309,406.00
11/09/2004,14:33,1090.75,1091.00,1090.50,1090.75,236,278,514.00
11/09/2004,14:34,1090.50,1091.00,1090.50,1091.00,76,11,87.00
11/09/2004,14:35,1090.75,1091.00,1090.75,1091.00,32,26,58.00
11/09/2004,14:36,1091.00,1091.50,1090.75,1091.50,1755,127,1882.00
11/09/2004,14:37,1091.50,1091.75,1091.25,1091.50,1426,481,1907.00
11/09/2004,14:38,1091.25,1091.75,1091.25,1091.50,374,392,766.00
11/09/2004,14:39,1091.75,1091.75,1091.50,1091.50,124,22,146.00
11/09/2004,14:40,1091.50,1091.50,1091.25,1091.25,37,455,492.00
11/09/2004,14:41,1091.50,1091.50,1091.25,1091.25,64,522,586.00
11/09/2004,14:42,1091.50,1091.50,1091.00,1091.00,39,585,624.00
11/09/2004,14:43,1091.00,1091.25,1091.00,1091.25,105,1024,1129.00
11/09/2004,14:44,1091.00,1091.00,1090.25,1090.25,1360,2300,3660.00
11/09/2004,14:45,1090.25,1090.50,1090.00,1090.25,817,2607,3424.00
11/09/2004,14:46,1090.25,1090.25,1089.50,1089.50,206,3050,3256.00
11/09/2004,14:47,1089.50,1089.75,1089.25,1089.75,919,1361,2280.00
11/09/2004,14:48,1089.75,1089.75,1089.50,1089.50,33,735,768.00
11/09/2004,14:49,1089.75,1090.00,1089.25,1089.75,1046,502,1548.00
11/09/2004,14:50,1089.75,1090.00,1089.50,1090.00,1119,339,1458.00
11/09/2004,14:51,1090.00,1090.00,1089.75,1090.00,420,95,515.00
11/09/2004,14:52,1090.00,1090.00,1089.75,1090.00,171,202,373.00
11/09/2004,14:53,1089.75,1090.00,1089.75,1090.00,558,28,586.00
11/09/2004,14:54,1090.00,1090.50,1090.00,1090.50,1508,345,1853.00
11/09/2004,14:55,1090.50,1090.75,1090.25,1090.75,1073,329,1402.00
11/09/2004,14:56,1090.50,1090.75,1090.25,1090.75,1118,708,1826.00
11/09/2004,14:57,1090.50,1090.75,1090.25,1090.50,166,946,1112.00
11/09/2004,14:58,1090.50,1090.50,1090.25,1090.25,65,420,485.00
11/09/2004,14:59,1090.50,1090.75,1090.25,1090.75,800,538,1338.00
11/09/2004,15:00,1090.50,1090.75,1090.00,1090.25,1168,1421,2589.00
11/09/2004,15:01,1090.25,1090.75,1090.00,1090.00,2541,1816,4357.00
11/09/2004,15:02,1090.00,1090.50,1090.00,1090.25,585,232,817.00
11/09/2004,15:03,1090.25,1090.50,1090.00,1090.00,581,694,1275.00
11/09/2004,15:04,1090.00,1090.25,1089.75,1090.00,171,274,445.00
11/09/2004,15:05,1090.00,1090.25,1089.75,1090.00,355,235,590.00
11/09/2004,15:06,1089.75,1090.25,1089.50,1089.75,1136,1532,2668.00
11/09/2004,15:07,1090.00,1090.25,1089.25,1089.75,2148,1855,4003.00
11/09/2004,15:08,1089.75,1090.00,1089.25,1089.50,937,437,1374.00
11/09/2004,15:09,1089.25,1090.00,1088.75,1090.00,1944,2467,4411.00
11/09/2004,15:10,1089.75,1090.25,1089.75,1090.00,877,548,1425.00
11/09/2004,15:11,1090.00,1090.25,1089.00,1089.25,730,2258,2988.00
11/09/2004,15:12,1089.00,1089.50,1088.75,1089.00,454,1192,1646.00
11/09/2004,15:13,1089.00,1089.25,1088.75,1088.75,516,224,740.00
11/09/2004,15:14,1088.75,1089.25,1088.50,1088.75,958,846,1804.00
11/09/2004,15:15,1088.75,1089.75,1088.75,1089.75,2457,1302,3759.00
11/09/2004,15:16,1089.50,1089.75,1089.50,1089.75,81,73,154.00
11/09/2004,15:31,1089.75,1089.75,1089.25,1089.75,116,112,228.00
11/09/2004,15:32,1089.75,1090.00,1089.50,1090.00,442,115,557.00
11/09/2004,15:33,1090.00,1090.25,1090.00,1090.00,41,58,99.00
11/09/2004,15:34,1089.75,1090.00,1089.75,1090.00,5,1,6.00
11/09/2004,15:35,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/09/2004,15:36,1090.00,1090.00,1089.75,1089.75,127,2,129.00
11/09/2004,15:37,1090.00,1090.00,1089.75,1089.75,92,63,155.00
11/09/2004,15:38,1089.75,1090.75,1089.50,1090.50,388,57,445.00
11/09/2004,15:39,1090.50,1090.50,1090.50,1090.50,0,94,94.00
11/09/2004,15:40,1090.50,1090.75,1090.25,1090.25,25,333,358.00
11/09/2004,15:41,1090.25,1090.25,1090.00,1090.00,0,233,233.00
11/09/2004,15:42,1090.00,1090.25,1089.75,1089.75,155,157,312.00
11/09/2004,15:43,1090.00,1090.25,1090.00,1090.00,302,91,393.00
11/09/2004,15:44,1090.25,1090.50,1090.25,1090.25,143,5,148.00
11/09/2004,15:45,1090.25,1090.50,1090.25,1090.50,2,71,73.00
11/09/2004,15:46,1090.25,1090.50,1090.25,1090.25,33,127,160.00
11/09/2004,15:47,1090.25,1090.50,1090.25,1090.50,98,50,148.00
11/09/2004,15:48,1090.25,1090.25,1090.25,1090.25,0,127,127.00
11/09/2004,15:49,1090.50,1090.50,1090.50,1090.50,214,0,214.00
11/09/2004,15:50,1090.50,1090.75,1090.50,1090.50,60,18,78.00
11/09/2004,15:51,1090.50,1090.75,1090.50,1090.50,2,2,4.00
11/09/2004,15:52,1090.50,1090.50,1090.50,1090.50,0,23,23.00
11/09/2004,15:53,1090.50,1090.50,1090.25,1090.25,0,6,6.00
11/09/2004,15:54,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,15:55,1090.50,1090.50,1090.50,1090.50,148,0,148.00
11/09/2004,15:56,1090.50,1090.50,1090.50,1090.50,16,0,16.00
11/09/2004,15:57,1090.50,1090.50,1090.50,1090.50,10,0,10.00
11/09/2004,15:58,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/09/2004,15:59,1090.50,1090.50,1090.50,1090.50,22,0,22.00
11/09/2004,16:00,1090.50,1090.50,1090.50,1090.50,31,0,31.00
11/09/2004,17:01,1090.25,1090.50,1090.25,1090.50,4,4,8.00
11/09/2004,17:02,1090.25,1090.25,1090.25,1090.25,0,22,22.00
11/09/2004,17:03,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,17:04,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/09/2004,17:05,1090.25,1090.25,1090.00,1090.00,0,13,13.00
11/09/2004,17:07,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:08,1090.25,1090.25,1090.00,1090.00,1,2,3.00
11/09/2004,17:09,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/09/2004,17:11,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:12,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:13,1090.25,1090.25,1090.25,1090.25,11,0,11.00
11/09/2004,17:14,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/09/2004,17:16,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/09/2004,17:17,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/09/2004,17:19,1090.25,1090.25,1090.25,1090.25,3,0,3.00
11/09/2004,17:20,1090.00,1090.00,1090.00,1090.00,0,20,20.00
11/09/2004,17:21,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:23,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:25,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/09/2004,17:26,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:27,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:28,1090.25,1090.25,1090.00,1090.00,12,2,14.00
11/09/2004,17:29,1090.00,1090.00,1090.00,1090.00,0,4,4.00
11/09/2004,17:30,1090.00,1090.00,1090.00,1090.00,0,4,4.00
11/09/2004,17:31,1090.00,1090.00,1090.00,1090.00,0,12,12.00
11/09/2004,17:32,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/09/2004,17:33,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:35,1090.00,1090.00,1090.00,1090.00,0,4,4.00
11/09/2004,17:36,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/09/2004,17:37,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/09/2004,17:38,1089.75,1089.75,1089.75,1089.75,0,107,107.00
11/09/2004,17:43,1089.50,1089.75,1089.50,1089.75,1,50,51.00
11/09/2004,17:48,1089.50,1089.50,1089.50,1089.50,0,42,42.00
11/09/2004,17:49,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/09/2004,17:50,1089.75,1089.75,1089.75,1089.75,4,0,4.00
11/09/2004,17:51,1089.75,1089.75,1089.75,1089.75,5,0,5.00
11/09/2004,17:53,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/09/2004,17:54,1089.50,1089.50,1089.50,1089.50,0,5,5.00
11/09/2004,17:56,1089.75,1089.75,1089.50,1089.50,2,1,3.00
11/09/2004,17:57,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/09/2004,17:58,1089.75,1089.75,1089.75,1089.75,4,0,4.00
11/09/2004,17:59,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/09/2004,18:02,1089.75,1089.75,1089.75,1089.75,6,0,6.00
11/09/2004,18:03,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/09/2004,18:04,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/09/2004,18:05,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/09/2004,18:08,1089.75,1089.75,1089.75,1089.75,0,4,4.00
11/09/2004,18:09,1089.75,1089.75,1089.75,1089.75,0,5,5.00
11/09/2004,18:10,1089.75,1089.75,1089.75,1089.75,0,25,25.00
11/09/2004,18:11,1089.75,1089.75,1089.75,1089.75,0,10,10.00
11/09/2004,18:12,1089.50,1089.50,1089.50,1089.50,0,40,40.00
11/09/2004,18:14,1089.50,1089.50,1089.50,1089.50,0,10,10.00
11/09/2004,18:15,1089.75,1089.75,1089.75,1089.75,14,0,14.00
11/09/2004,18:16,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/09/2004,18:17,1089.75,1089.75,1089.50,1089.50,10,2,12.00
11/09/2004,18:22,1089.50,1089.50,1089.50,1089.50,0,21,21.00
11/09/2004,18:23,1089.75,1089.75,1089.75,1089.75,23,0,23.00
11/09/2004,18:25,1090.00,1090.00,1089.75,1090.00,36,6,42.00
11/09/2004,18:26,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/09/2004,18:27,1090.25,1090.50,1090.25,1090.25,42,5,47.00
11/09/2004,18:28,1090.50,1090.50,1090.25,1090.25,1,1,2.00
11/09/2004,18:29,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/09/2004,18:30,1090.50,1090.50,1090.25,1090.25,15,2,17.00
11/09/2004,18:32,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,18:34,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,18:37,1090.50,1090.50,1090.50,1090.50,28,0,28.00
11/09/2004,18:38,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/09/2004,18:39,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,18:40,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/09/2004,18:41,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/09/2004,18:42,1090.50,1090.50,1090.50,1090.50,10,0,10.00
11/09/2004,18:45,1090.50,1090.50,1090.50,1090.50,14,0,14.00
11/09/2004,18:46,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/09/2004,18:48,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,18:49,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,18:51,1090.50,1090.50,1090.50,1090.50,15,0,15.00
11/09/2004,18:52,1090.50,1090.50,1090.50,1090.50,10,0,10.00
11/09/2004,18:57,1090.50,1090.50,1090.50,1090.50,12,0,12.00
11/09/2004,18:58,1090.75,1090.75,1090.75,1090.75,64,0,64.00
11/09/2004,18:59,1090.75,1090.75,1090.75,1090.75,18,0,18.00
11/09/2004,19:01,1091.00,1091.00,1091.00,1091.00,4,0,4.00
11/09/2004,19:05,1090.75,1090.75,1090.75,1090.75,0,11,11.00
11/09/2004,19:06,1090.75,1090.75,1090.75,1090.75,0,10,10.00
11/09/2004,19:09,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/09/2004,19:10,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/09/2004,19:11,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/09/2004,19:13,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,19:15,1090.75,1090.75,1090.75,1090.75,6,0,6.00
11/09/2004,19:16,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,19:20,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/09/2004,19:22,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/09/2004,19:26,1090.50,1090.50,1090.50,1090.50,0,4,4.00
11/09/2004,19:27,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/09/2004,19:31,1090.75,1090.75,1090.75,1090.75,9,0,9.00
11/09/2004,19:33,1090.50,1090.50,1090.50,1090.50,0,21,21.00
11/09/2004,19:35,1090.50,1090.50,1090.50,1090.50,0,8,8.00
11/09/2004,19:36,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,19:39,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,19:40,1090.75,1090.75,1090.75,1090.75,13,0,13.00
11/09/2004,19:41,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/09/2004,19:42,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/09/2004,19:45,1090.75,1090.75,1090.75,1090.75,19,0,19.00
11/09/2004,19:46,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/09/2004,19:48,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/09/2004,19:49,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,19:50,1091.00,1091.00,1091.00,1091.00,6,0,6.00
11/09/2004,19:51,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/09/2004,19:53,1091.00,1091.00,1091.00,1091.00,25,0,25.00
11/09/2004,19:54,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/09/2004,19:55,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/09/2004,19:59,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/09/2004,20:00,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/09/2004,20:04,1090.75,1090.75,1090.75,1090.75,0,4,4.00
11/09/2004,20:05,1090.75,1090.75,1090.75,1090.75,0,15,15.00
11/09/2004,20:06,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/09/2004,20:09,1090.50,1090.75,1090.50,1090.75,2,2,4.00
11/09/2004,20:10,1090.75,1090.75,1090.75,1090.75,11,0,11.00
11/09/2004,20:13,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,20:15,1090.75,1090.75,1090.75,1090.75,7,0,7.00
11/09/2004,20:16,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,20:17,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/09/2004,20:18,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,20:20,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,20:21,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/09/2004,20:22,1090.50,1090.50,1090.50,1090.50,0,4,4.00
11/09/2004,20:26,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,20:28,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/09/2004,20:31,1090.75,1090.75,1090.50,1090.50,0,4,4.00
11/09/2004,20:37,1090.50,1090.50,1090.50,1090.50,0,18,18.00
11/09/2004,20:38,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/09/2004,20:39,1090.50,1090.50,1090.50,1090.50,0,17,17.00
11/09/2004,20:40,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,20:42,1090.50,1090.50,1090.50,1090.50,0,4,4.00
11/09/2004,20:44,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,20:49,1090.50,1090.50,1090.50,1090.50,0,17,17.00
11/09/2004,20:50,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,20:54,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/09/2004,20:56,1090.50,1090.75,1090.50,1090.75,1,10,11.00
11/09/2004,20:57,1090.50,1090.50,1090.25,1090.25,0,20,20.00
11/09/2004,20:58,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,21:00,1090.50,1090.50,1090.50,1090.50,14,0,14.00
11/09/2004,21:01,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/09/2004,21:05,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,21:08,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/09/2004,21:11,1090.50,1090.75,1090.50,1090.75,1,1,2.00
11/09/2004,21:22,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/09/2004,21:24,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/09/2004,21:26,1090.50,1090.50,1090.25,1090.25,0,4,4.00
11/09/2004,21:27,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,21:28,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,21:31,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/09/2004,21:36,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,21:38,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,21:39,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/09/2004,21:42,1090.75,1090.75,1090.75,1090.75,4,0,4.00
11/09/2004,21:43,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/09/2004,21:46,1090.75,1090.75,1090.75,1090.75,35,0,35.00
11/09/2004,21:47,1090.75,1090.75,1090.75,1090.75,12,0,12.00
11/09/2004,21:48,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,21:49,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/09/2004,21:50,1090.75,1090.75,1090.75,1090.75,0,8,8.00
11/09/2004,21:51,1090.75,1090.75,1090.75,1090.75,0,7,7.00
11/09/2004,21:52,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/09/2004,21:53,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/09/2004,21:54,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/09/2004,21:57,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/09/2004,22:01,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/09/2004,22:05,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/09/2004,22:08,1090.75,1091.00,1090.50,1090.50,1,43,44.00
11/09/2004,22:09,1090.25,1090.50,1090.25,1090.50,20,1,21.00
11/09/2004,22:10,1090.50,1090.75,1090.50,1090.75,10,0,10.00
11/09/2004,22:11,1090.50,1090.50,1090.50,1090.50,0,10,10.00
11/09/2004,22:12,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/09/2004,22:13,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,22:20,1090.50,1090.50,1090.25,1090.25,0,12,12.00
11/09/2004,22:24,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,22:31,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/09/2004,22:34,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,22:36,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/09/2004,22:37,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/09/2004,22:38,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/09/2004,22:42,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/09/2004,22:46,1090.50,1090.50,1090.50,1090.50,25,0,25.00
11/09/2004,22:47,1090.50,1090.50,1090.50,1090.50,13,0,13.00
11/09/2004,22:50,1090.75,1090.75,1090.75,1090.75,11,0,11.00
11/09/2004,22:59,1090.75,1090.75,1090.75,1090.75,10,0,10.00
11/09/2004,23:01,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,23:04,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/09/2004,23:05,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/09/2004,23:15,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,23:23,1090.75,1090.75,1090.75,1090.75,110,0,110.00
11/09/2004,23:25,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,23:30,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/09/2004,23:31,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/09/2004,23:34,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/09/2004,23:38,1090.75,1090.75,1090.75,1090.75,4,0,4.00
11/09/2004,23:40,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/09/2004,23:41,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,23:43,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/09/2004,23:49,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/10/2004,00:01,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/10/2004,00:04,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,00:06,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,00:13,1090.50,1090.50,1090.50,1090.50,0,27,27.00
11/10/2004,00:21,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/10/2004,00:23,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,00:31,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/10/2004,00:45,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,00:46,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/10/2004,00:47,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/10/2004,00:50,1090.75,1090.75,1090.75,1090.75,23,0,23.00
11/10/2004,01:00,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/10/2004,01:01,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/10/2004,01:02,1090.75,1091.00,1090.75,1091.00,32,3,35.00
11/10/2004,01:05,1091.25,1091.25,1091.25,1091.25,106,0,106.00
11/10/2004,01:06,1091.25,1091.25,1091.25,1091.25,15,0,15.00
11/10/2004,01:07,1091.25,1091.25,1091.25,1091.25,13,0,13.00
11/10/2004,01:08,1091.00,1091.00,1091.00,1091.00,0,13,13.00
11/10/2004,01:10,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/10/2004,01:14,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/10/2004,01:20,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/10/2004,01:23,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/10/2004,01:24,1091.25,1091.25,1091.25,1091.25,5,0,5.00
11/10/2004,01:25,1091.25,1091.25,1091.25,1091.25,5,0,5.00
11/10/2004,01:26,1091.00,1091.25,1091.00,1091.25,1,1,2.00
11/10/2004,01:27,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/10/2004,01:32,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/10/2004,01:33,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/10/2004,01:37,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/10/2004,01:38,1091.00,1091.25,1091.00,1091.25,1,1,2.00
11/10/2004,01:40,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/10/2004,01:43,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/10/2004,01:44,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/10/2004,01:45,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/10/2004,01:46,1091.00,1091.00,1091.00,1091.00,0,16,16.00
11/10/2004,01:47,1091.00,1091.25,1091.00,1091.25,2,1,3.00
11/10/2004,01:48,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/10/2004,01:49,1091.00,1091.00,1090.75,1090.75,0,2,2.00
11/10/2004,01:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,01:53,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/10/2004,01:54,1090.75,1090.75,1090.75,1090.75,0,36,36.00
11/10/2004,01:56,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/10/2004,01:59,1090.75,1090.75,1090.75,1090.75,0,14,14.00
11/10/2004,02:00,1090.75,1091.00,1090.75,1091.00,5,10,15.00
11/10/2004,02:01,1091.00,1091.00,1091.00,1091.00,52,0,52.00
11/10/2004,02:02,1091.00,1091.25,1091.00,1091.25,120,0,120.00
11/10/2004,02:03,1091.25,1091.50,1091.25,1091.50,147,15,162.00
11/10/2004,02:04,1091.25,1091.50,1091.25,1091.50,77,50,127.00
11/10/2004,02:05,1091.25,1091.50,1091.25,1091.50,51,37,88.00
11/10/2004,02:07,1091.25,1091.25,1091.25,1091.25,0,18,18.00
11/10/2004,02:08,1091.50,1091.75,1091.50,1091.75,377,0,377.00
11/10/2004,02:09,1091.75,1092.00,1091.75,1092.00,117,0,117.00
11/10/2004,02:10,1091.75,1091.75,1091.75,1091.75,0,24,24.00
11/10/2004,02:11,1091.75,1092.25,1091.75,1092.25,37,12,49.00
11/10/2004,02:12,1092.25,1092.25,1092.00,1092.00,75,67,142.00
11/10/2004,02:13,1092.00,1092.50,1092.00,1092.25,68,11,79.00
11/10/2004,02:14,1092.50,1092.75,1092.50,1092.75,92,5,97.00
11/10/2004,02:15,1092.50,1092.50,1092.50,1092.50,0,32,32.00
11/10/2004,02:16,1092.50,1092.75,1092.50,1092.50,2,40,42.00
11/10/2004,02:17,1092.50,1092.75,1092.50,1092.75,1,35,36.00
11/10/2004,02:18,1092.50,1092.50,1092.50,1092.50,0,4,4.00
11/10/2004,02:19,1092.50,1092.50,1092.50,1092.50,0,67,67.00
11/10/2004,02:20,1092.50,1092.50,1092.50,1092.50,0,4,4.00
11/10/2004,02:21,1092.75,1093.00,1092.75,1093.00,204,23,227.00
11/10/2004,02:22,1093.00,1093.25,1092.75,1093.25,68,9,77.00
11/10/2004,02:23,1093.00,1093.50,1093.00,1093.25,204,95,299.00
11/10/2004,02:24,1093.25,1093.50,1093.00,1093.25,5,14,19.00
11/10/2004,02:25,1093.00,1093.00,1093.00,1093.00,0,20,20.00
11/10/2004,02:26,1093.00,1093.25,1093.00,1093.00,16,13,29.00
11/10/2004,02:27,1093.25,1093.25,1093.25,1093.25,49,0,49.00
11/10/2004,02:28,1093.25,1093.25,1093.00,1093.00,21,20,41.00
11/10/2004,02:29,1092.75,1093.00,1092.50,1092.75,90,101,191.00
11/10/2004,02:30,1092.75,1092.75,1092.50,1092.75,37,3,40.00
11/10/2004,02:31,1092.75,1092.75,1092.50,1092.50,6,12,18.00
11/10/2004,02:32,1092.50,1092.50,1092.50,1092.50,0,5,5.00
11/10/2004,02:33,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/10/2004,02:34,1092.75,1092.75,1092.75,1092.75,38,0,38.00
11/10/2004,02:35,1092.75,1092.75,1092.75,1092.75,5,0,5.00
11/10/2004,02:36,1092.75,1093.25,1092.75,1093.25,126,0,126.00
11/10/2004,02:37,1093.25,1093.25,1093.00,1093.25,103,5,108.00
11/10/2004,02:38,1093.00,1093.00,1093.00,1093.00,0,28,28.00
11/10/2004,02:39,1093.00,1093.00,1093.00,1093.00,0,36,36.00
11/10/2004,02:40,1093.00,1093.00,1093.00,1093.00,0,12,12.00
11/10/2004,02:41,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/10/2004,02:42,1093.00,1093.00,1092.75,1092.75,0,3,3.00
11/10/2004,02:43,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/10/2004,02:44,1092.75,1093.00,1092.75,1093.00,1,1,2.00
11/10/2004,02:45,1092.75,1093.00,1092.75,1093.00,20,4,24.00
11/10/2004,02:46,1093.00,1093.00,1093.00,1093.00,21,0,21.00
11/10/2004,02:47,1092.75,1092.75,1092.75,1092.75,0,2,2.00
11/10/2004,02:49,1092.75,1092.75,1092.75,1092.75,0,2,2.00
11/10/2004,02:50,1093.00,1093.00,1093.00,1093.00,36,0,36.00
11/10/2004,02:51,1093.00,1093.25,1093.00,1093.25,65,0,65.00
11/10/2004,02:52,1093.50,1093.50,1093.25,1093.25,50,40,90.00
11/10/2004,02:53,1093.00,1093.00,1093.00,1093.00,0,21,21.00
11/10/2004,02:54,1093.00,1093.00,1093.00,1093.00,0,32,32.00
11/10/2004,02:55,1092.75,1093.00,1092.75,1093.00,43,1,44.00
11/10/2004,02:56,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/10/2004,02:57,1092.75,1092.75,1092.50,1092.75,9,38,47.00
11/10/2004,02:58,1092.75,1092.75,1092.75,1092.75,3,0,3.00
11/10/2004,03:00,1092.75,1092.75,1092.75,1092.75,49,0,49.00
11/10/2004,03:01,1092.50,1092.75,1092.50,1092.75,39,1,40.00
11/10/2004,03:02,1093.00,1093.00,1093.00,1093.00,85,0,85.00
11/10/2004,03:03,1093.00,1093.25,1093.00,1093.25,64,0,64.00
11/10/2004,03:04,1093.25,1093.25,1093.25,1093.25,32,0,32.00
11/10/2004,03:06,1093.25,1093.25,1093.25,1093.25,20,0,20.00
11/10/2004,03:07,1093.25,1093.25,1093.00,1093.25,70,1,71.00
11/10/2004,03:08,1093.25,1093.25,1093.00,1093.00,1,36,37.00
11/10/2004,03:09,1093.00,1093.00,1093.00,1093.00,0,33,33.00
11/10/2004,03:10,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/10/2004,03:11,1092.75,1093.00,1092.75,1093.00,12,1,13.00
11/10/2004,03:13,1093.25,1093.50,1093.25,1093.50,50,0,50.00
11/10/2004,03:14,1093.25,1093.25,1093.25,1093.25,0,30,30.00
11/10/2004,03:15,1093.25,1093.25,1093.25,1093.25,0,2,2.00
11/10/2004,03:16,1093.00,1093.00,1092.75,1092.75,0,51,51.00
11/10/2004,03:17,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/10/2004,03:18,1093.00,1093.00,1093.00,1093.00,31,0,31.00
11/10/2004,03:19,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/10/2004,03:20,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/10/2004,03:23,1093.00,1093.00,1093.00,1093.00,4,0,4.00
11/10/2004,03:24,1093.00,1093.00,1092.75,1092.75,6,1,7.00
11/10/2004,03:26,1093.00,1093.00,1093.00,1093.00,12,0,12.00
11/10/2004,03:27,1093.00,1093.00,1093.00,1093.00,3,0,3.00
11/10/2004,03:28,1093.00,1093.00,1093.00,1093.00,50,0,50.00
11/10/2004,03:30,1093.00,1093.25,1093.00,1093.25,53,0,53.00
11/10/2004,03:31,1093.25,1093.25,1093.25,1093.25,11,0,11.00
11/10/2004,03:32,1093.00,1093.00,1093.00,1093.00,0,41,41.00
11/10/2004,03:35,1092.75,1092.75,1092.75,1092.75,0,33,33.00
11/10/2004,03:36,1092.75,1092.75,1092.50,1092.50,0,9,9.00
11/10/2004,03:38,1092.75,1092.75,1092.75,1092.75,45,0,45.00
11/10/2004,03:39,1092.75,1092.75,1092.75,1092.75,17,0,17.00
11/10/2004,03:40,1092.75,1092.75,1092.75,1092.75,2,0,2.00
11/10/2004,03:41,1092.50,1092.50,1092.25,1092.25,0,203,203.00
11/10/2004,03:42,1092.25,1092.25,1092.00,1092.00,3,236,239.00
11/10/2004,03:43,1092.25,1092.25,1092.25,1092.25,9,0,9.00
11/10/2004,03:44,1092.25,1092.25,1091.75,1091.75,30,8,38.00
11/10/2004,03:45,1092.00,1092.25,1092.00,1092.25,62,0,62.00
11/10/2004,03:47,1092.00,1092.00,1092.00,1092.00,0,28,28.00
11/10/2004,03:48,1092.00,1092.00,1092.00,1092.00,0,18,18.00
11/10/2004,03:50,1092.00,1092.00,1092.00,1092.00,0,59,59.00
11/10/2004,03:51,1092.00,1092.00,1092.00,1092.00,0,6,6.00
11/10/2004,03:52,1092.00,1092.00,1092.00,1092.00,0,22,22.00
11/10/2004,03:53,1092.00,1092.00,1091.75,1091.75,10,133,143.00
11/10/2004,03:54,1091.75,1091.75,1091.75,1091.75,0,4,4.00
11/10/2004,03:55,1091.50,1091.50,1091.25,1091.50,66,175,241.00
11/10/2004,03:57,1091.75,1091.75,1091.75,1091.75,49,0,49.00
11/10/2004,03:58,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/10/2004,03:59,1091.75,1091.75,1091.75,1091.75,18,0,18.00
11/10/2004,04:00,1091.50,1091.50,1091.50,1091.50,0,55,55.00
11/10/2004,04:01,1091.50,1091.50,1091.00,1091.25,2,108,110.00
11/10/2004,04:02,1091.00,1091.25,1091.00,1091.25,64,183,247.00
11/10/2004,04:03,1091.50,1091.50,1091.25,1091.25,5,68,73.00
11/10/2004,04:04,1091.25,1091.25,1091.25,1091.25,0,6,6.00
11/10/2004,04:05,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/10/2004,04:06,1091.25,1091.25,1091.25,1091.25,0,33,33.00
11/10/2004,04:08,1091.50,1091.50,1091.25,1091.25,1,105,106.00
11/10/2004,04:09,1091.25,1091.25,1091.25,1091.25,0,11,11.00
11/10/2004,04:10,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/10/2004,04:11,1091.25,1091.25,1091.00,1091.00,6,1,7.00
11/10/2004,04:12,1091.25,1091.25,1091.00,1091.00,3,145,148.00
11/10/2004,04:13,1091.00,1091.25,1091.00,1091.25,4,6,10.00
11/10/2004,04:14,1091.25,1091.25,1091.25,1091.25,29,0,29.00
11/10/2004,04:15,1091.50,1091.50,1091.50,1091.50,61,0,61.00
11/10/2004,04:16,1091.50,1091.50,1091.50,1091.50,26,0,26.00
11/10/2004,04:17,1091.50,1091.75,1091.50,1091.75,30,0,30.00
11/10/2004,04:18,1091.75,1091.75,1091.75,1091.75,20,0,20.00
11/10/2004,04:20,1091.50,1091.50,1091.50,1091.50,0,14,14.00
11/10/2004,04:22,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/10/2004,04:24,1091.75,1091.75,1091.50,1091.50,119,1,120.00
11/10/2004,04:25,1091.75,1091.75,1091.75,1091.75,20,0,20.00
11/10/2004,04:26,1091.75,1091.75,1091.75,1091.75,34,0,34.00
11/10/2004,04:27,1091.75,1092.00,1091.75,1091.75,84,5,89.00
11/10/2004,04:28,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/10/2004,04:29,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/10/2004,04:30,1091.50,1091.50,1091.50,1091.50,0,43,43.00
11/10/2004,04:31,1091.25,1091.25,1091.25,1091.25,0,28,28.00
11/10/2004,04:32,1091.25,1091.25,1091.25,1091.25,0,8,8.00
11/10/2004,04:33,1091.25,1091.25,1091.25,1091.25,0,10,10.00
11/10/2004,04:34,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/10/2004,04:36,1091.50,1091.50,1091.50,1091.50,17,0,17.00
11/10/2004,04:37,1091.75,1091.75,1091.75,1091.75,10,0,10.00
11/10/2004,04:40,1091.75,1091.75,1091.50,1091.50,1,19,20.00
11/10/2004,04:41,1091.75,1091.75,1091.75,1091.75,13,0,13.00
11/10/2004,04:42,1091.75,1091.75,1091.75,1091.75,19,0,19.00
11/10/2004,04:44,1091.75,1091.75,1091.75,1091.75,7,0,7.00
11/10/2004,04:45,1091.75,1091.75,1091.75,1091.75,15,0,15.00
11/10/2004,04:46,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/10/2004,04:49,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/10/2004,04:50,1091.75,1091.75,1091.75,1091.75,18,0,18.00
11/10/2004,04:51,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/10/2004,04:52,1091.75,1091.75,1091.75,1091.75,5,0,5.00
11/10/2004,04:54,1091.75,1091.75,1091.75,1091.75,27,0,27.00
11/10/2004,04:56,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/10/2004,04:57,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/10/2004,04:58,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/10/2004,04:59,1091.75,1091.75,1091.75,1091.75,0,13,13.00
11/10/2004,05:00,1091.75,1091.75,1091.75,1091.75,0,6,6.00
11/10/2004,05:01,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/10/2004,05:02,1091.75,1091.75,1091.75,1091.75,0,20,20.00
11/10/2004,05:03,1092.00,1092.00,1092.00,1092.00,30,0,30.00
11/10/2004,05:05,1092.00,1092.00,1092.00,1092.00,71,0,71.00
11/10/2004,05:06,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/10/2004,05:07,1092.00,1092.00,1092.00,1092.00,52,0,52.00
11/10/2004,05:10,1092.25,1092.50,1092.00,1092.25,164,36,200.00
11/10/2004,05:11,1092.50,1092.50,1092.50,1092.50,3,0,3.00
11/10/2004,05:12,1092.50,1092.50,1092.25,1092.25,5,64,69.00
11/10/2004,05:13,1092.25,1092.25,1092.25,1092.25,0,12,12.00
11/10/2004,05:14,1092.25,1092.25,1092.25,1092.25,0,6,6.00
11/10/2004,05:15,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/10/2004,05:16,1092.50,1092.75,1092.50,1092.75,135,0,135.00
11/10/2004,05:18,1092.50,1092.50,1092.25,1092.50,77,73,150.00
11/10/2004,05:19,1092.50,1092.75,1092.50,1092.50,34,24,58.00
11/10/2004,05:20,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/10/2004,05:22,1092.25,1092.25,1092.00,1092.00,0,65,65.00
11/10/2004,05:23,1092.25,1092.25,1092.25,1092.25,4,0,4.00
11/10/2004,05:24,1092.25,1092.25,1092.25,1092.25,51,0,51.00
11/10/2004,05:25,1092.25,1092.25,1092.25,1092.25,81,0,81.00
11/10/2004,05:26,1092.25,1092.25,1092.25,1092.25,6,0,6.00
11/10/2004,05:27,1092.25,1092.50,1092.25,1092.50,2,0,2.00
11/10/2004,05:28,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/10/2004,05:29,1092.50,1092.50,1092.50,1092.50,62,0,62.00
11/10/2004,05:30,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/10/2004,05:31,1092.50,1092.50,1092.25,1092.50,46,1,47.00
11/10/2004,05:32,1092.50,1092.50,1092.50,1092.50,32,0,32.00
11/10/2004,05:33,1092.50,1092.50,1092.25,1092.50,58,20,78.00
11/10/2004,05:34,1092.50,1093.00,1092.50,1093.00,207,0,207.00
11/10/2004,05:35,1093.00,1093.25,1093.00,1093.25,267,1,268.00
11/10/2004,05:36,1093.25,1093.50,1093.25,1093.25,20,63,83.00
11/10/2004,05:37,1093.25,1093.25,1093.25,1093.25,0,70,70.00
11/10/2004,05:38,1093.25,1093.25,1093.25,1093.25,0,44,44.00
11/10/2004,05:40,1093.00,1093.00,1093.00,1093.00,0,117,117.00
11/10/2004,05:41,1093.00,1093.00,1093.00,1093.00,0,19,19.00
11/10/2004,05:42,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/10/2004,05:43,1092.75,1092.75,1092.75,1092.75,0,101,101.00
11/10/2004,05:44,1092.75,1093.00,1092.75,1092.75,51,110,161.00
11/10/2004,05:45,1092.50,1092.75,1092.50,1092.75,20,4,24.00
11/10/2004,05:46,1093.00,1093.00,1092.75,1092.75,3,15,18.00
11/10/2004,05:47,1092.75,1092.75,1092.75,1092.75,0,51,51.00
11/10/2004,05:49,1092.50,1092.50,1092.50,1092.50,0,106,106.00
11/10/2004,05:50,1092.50,1092.50,1092.50,1092.50,0,9,9.00
11/10/2004,05:51,1092.75,1092.75,1092.75,1092.75,1,0,1.00
11/10/2004,05:52,1092.50,1092.50,1092.50,1092.50,0,53,53.00
11/10/2004,05:53,1092.50,1092.50,1092.50,1092.50,0,32,32.00
11/10/2004,05:54,1092.50,1092.75,1092.50,1092.50,10,3,13.00
11/10/2004,05:55,1092.50,1092.75,1092.50,1092.75,19,2,21.00
11/10/2004,05:56,1092.75,1092.75,1092.75,1092.75,4,0,4.00
11/10/2004,05:57,1092.75,1093.00,1092.75,1093.00,9,0,9.00
11/10/2004,05:58,1092.75,1093.00,1092.75,1093.00,1,1,2.00
11/10/2004,05:59,1093.00,1093.00,1093.00,1093.00,3,0,3.00
11/10/2004,06:00,1092.75,1093.00,1092.75,1093.00,84,40,124.00
11/10/2004,06:01,1093.00,1093.25,1093.00,1093.00,31,44,75.00
11/10/2004,06:02,1093.00,1093.00,1093.00,1093.00,0,18,18.00
11/10/2004,06:03,1092.75,1092.75,1092.50,1092.75,2,86,88.00
11/10/2004,06:04,1092.75,1092.75,1092.75,1092.75,5,0,5.00
11/10/2004,06:05,1092.75,1092.75,1092.50,1092.50,1,40,41.00
11/10/2004,06:06,1092.50,1092.50,1092.50,1092.50,0,15,15.00
11/10/2004,06:07,1092.50,1092.50,1092.50,1092.50,0,15,15.00
11/10/2004,06:08,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/10/2004,06:09,1092.50,1092.50,1092.50,1092.50,0,9,9.00
11/10/2004,06:10,1092.50,1092.50,1092.50,1092.50,0,3,3.00
11/10/2004,06:11,1092.25,1092.50,1092.25,1092.50,8,11,19.00
11/10/2004,06:12,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/10/2004,06:13,1092.50,1092.50,1092.50,1092.50,6,0,6.00
11/10/2004,06:14,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/10/2004,06:15,1092.50,1092.50,1092.25,1092.25,1,1,2.00
11/10/2004,06:16,1092.25,1092.25,1092.25,1092.25,0,50,50.00
11/10/2004,06:17,1092.25,1092.25,1092.25,1092.25,0,28,28.00
11/10/2004,06:18,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/10/2004,06:20,1092.25,1092.25,1092.25,1092.25,0,6,6.00
11/10/2004,06:21,1092.25,1092.25,1092.25,1092.25,0,30,30.00
11/10/2004,06:22,1092.25,1092.25,1092.25,1092.25,0,3,3.00
11/10/2004,06:24,1092.25,1092.25,1092.25,1092.25,0,5,5.00
11/10/2004,06:26,1092.25,1092.25,1092.00,1092.00,0,19,19.00
11/10/2004,06:27,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/10/2004,06:28,1092.00,1092.25,1092.00,1092.00,3,76,79.00
11/10/2004,06:29,1092.00,1092.25,1092.00,1092.25,2,16,18.00
11/10/2004,06:30,1092.25,1092.25,1092.25,1092.25,9,0,9.00
11/10/2004,06:31,1092.25,1092.25,1092.00,1092.00,10,14,24.00
11/10/2004,06:32,1092.00,1092.00,1092.00,1092.00,0,20,20.00
11/10/2004,06:35,1092.25,1092.50,1092.25,1092.50,112,0,112.00
11/10/2004,06:36,1092.50,1092.50,1092.50,1092.50,34,0,34.00
11/10/2004,06:37,1092.75,1092.75,1092.50,1092.50,4,2,6.00
11/10/2004,06:38,1092.50,1092.50,1092.50,1092.50,0,24,24.00
11/10/2004,06:39,1092.25,1092.25,1092.25,1092.25,0,19,19.00
11/10/2004,06:40,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/10/2004,06:41,1092.25,1092.25,1092.25,1092.25,0,25,25.00
11/10/2004,06:42,1092.25,1092.25,1092.25,1092.25,0,25,25.00
11/10/2004,06:43,1092.00,1092.00,1092.00,1092.00,0,7,7.00
11/10/2004,06:44,1092.25,1092.25,1092.25,1092.25,28,0,28.00
11/10/2004,06:45,1092.50,1092.50,1092.25,1092.25,13,8,21.00
11/10/2004,06:46,1092.25,1092.50,1092.00,1092.25,26,74,100.00
11/10/2004,06:47,1092.25,1092.50,1092.25,1092.50,17,0,17.00
11/10/2004,06:48,1092.50,1092.50,1092.25,1092.25,1,2,3.00
11/10/2004,06:50,1092.25,1092.50,1092.25,1092.25,3,2,5.00
11/10/2004,06:51,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/10/2004,06:52,1092.25,1092.50,1092.25,1092.50,2,1,3.00
11/10/2004,06:53,1092.50,1092.50,1092.50,1092.50,41,0,41.00
11/10/2004,06:54,1092.50,1092.50,1092.50,1092.50,14,0,14.00
11/10/2004,06:55,1092.50,1092.75,1092.50,1092.75,26,0,26.00
11/10/2004,06:56,1092.75,1092.75,1092.75,1092.75,1,0,1.00
11/10/2004,06:57,1092.75,1092.75,1092.50,1092.50,2,1,3.00
11/10/2004,06:58,1092.75,1092.75,1092.50,1092.75,74,3,77.00
11/10/2004,06:59,1092.75,1093.00,1092.75,1093.00,90,0,90.00
11/10/2004,07:00,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/10/2004,07:01,1093.00,1093.25,1093.00,1093.25,155,0,155.00
11/10/2004,07:02,1093.25,1093.25,1093.00,1093.25,217,4,221.00
11/10/2004,07:03,1093.25,1093.25,1093.00,1093.25,9,6,15.00
11/10/2004,07:04,1093.25,1093.25,1093.00,1093.25,14,3,17.00
11/10/2004,07:05,1093.00,1093.00,1092.75,1093.00,52,54,106.00
11/10/2004,07:06,1093.00,1093.00,1092.50,1092.75,124,93,217.00
11/10/2004,07:07,1093.00,1093.00,1092.75,1092.75,2,7,9.00
11/10/2004,07:08,1092.75,1092.75,1092.50,1092.75,4,81,85.00
11/10/2004,07:09,1092.75,1092.75,1092.50,1092.75,34,83,117.00
11/10/2004,07:10,1092.50,1093.00,1092.50,1092.75,52,43,95.00
11/10/2004,07:11,1092.50,1092.75,1092.50,1092.75,1,108,109.00
11/10/2004,07:12,1092.75,1092.75,1092.75,1092.75,1,0,1.00
11/10/2004,07:13,1092.75,1092.75,1092.50,1092.50,3,3,6.00
11/10/2004,07:14,1092.75,1092.75,1092.50,1092.50,62,4,66.00
11/10/2004,07:15,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/10/2004,07:16,1092.75,1092.75,1092.50,1092.50,21,1,22.00
11/10/2004,07:17,1092.75,1092.75,1092.50,1092.50,2,1,3.00
11/10/2004,07:18,1092.50,1092.75,1092.50,1092.75,5,2,7.00
11/10/2004,07:19,1093.00,1093.00,1092.75,1092.75,2,2,4.00
11/10/2004,07:20,1093.00,1093.00,1092.75,1093.00,153,1,154.00
11/10/2004,07:21,1093.00,1093.25,1092.75,1093.25,323,156,479.00
11/10/2004,07:22,1093.00,1093.25,1093.00,1093.25,2,35,37.00
11/10/2004,07:23,1093.25,1093.25,1093.00,1093.25,74,99,173.00
11/10/2004,07:24,1093.00,1093.00,1093.00,1093.00,0,61,61.00
11/10/2004,07:25,1093.00,1093.00,1092.75,1093.00,3,11,14.00
11/10/2004,07:26,1093.00,1093.00,1092.50,1092.50,1,112,113.00
11/10/2004,07:27,1092.75,1093.00,1092.75,1093.00,114,0,114.00
11/10/2004,07:28,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/10/2004,07:29,1093.00,1093.00,1092.75,1092.75,6,1,7.00
11/10/2004,07:30,1092.75,1093.00,1092.75,1092.75,8,168,176.00
11/10/2004,07:31,1093.00,1093.25,1092.50,1092.50,74,205,279.00
11/10/2004,07:32,1092.75,1093.00,1092.75,1092.75,190,103,293.00
11/10/2004,07:33,1092.75,1093.00,1092.75,1093.00,11,63,74.00
11/10/2004,07:34,1092.75,1092.75,1092.75,1092.75,0,27,27.00
11/10/2004,07:35,1093.00,1093.00,1093.00,1093.00,6,0,6.00
11/10/2004,07:36,1092.75,1093.00,1092.75,1093.00,15,3,18.00
11/10/2004,07:37,1093.00,1093.00,1092.25,1092.50,259,456,715.00
11/10/2004,07:38,1092.50,1092.75,1092.50,1092.75,110,0,110.00
11/10/2004,07:39,1092.75,1092.75,1092.50,1092.75,40,24,64.00
11/10/2004,07:40,1092.75,1092.75,1092.50,1092.75,11,138,149.00
11/10/2004,07:41,1092.75,1093.00,1092.75,1092.75,143,9,152.00
11/10/2004,07:42,1092.75,1092.75,1092.50,1092.50,0,6,6.00
11/10/2004,07:43,1092.75,1092.75,1092.75,1092.75,85,0,85.00
11/10/2004,07:44,1092.75,1092.75,1092.50,1092.50,24,35,59.00
11/10/2004,07:45,1092.50,1092.50,1092.25,1092.25,0,77,77.00
11/10/2004,07:46,1092.50,1092.50,1092.00,1092.50,68,193,261.00
11/10/2004,07:47,1092.50,1092.50,1092.00,1092.50,106,365,471.00
11/10/2004,07:48,1092.50,1092.50,1092.25,1092.25,80,30,110.00
11/10/2004,07:49,1092.25,1092.25,1092.25,1092.25,0,9,9.00
11/10/2004,07:50,1092.25,1092.50,1092.25,1092.50,2,168,170.00
11/10/2004,07:51,1092.25,1092.50,1092.25,1092.25,1,61,62.00
11/10/2004,07:52,1092.25,1092.25,1092.00,1092.00,48,93,141.00
11/10/2004,07:53,1092.25,1092.25,1092.00,1092.00,260,107,367.00
11/10/2004,07:54,1092.25,1092.25,1091.75,1091.75,49,46,95.00
11/10/2004,07:55,1091.75,1091.75,1091.50,1091.50,0,151,151.00
11/10/2004,07:56,1091.75,1091.75,1091.50,1091.75,80,53,133.00
11/10/2004,07:57,1091.75,1091.75,1091.50,1091.75,133,1,134.00
11/10/2004,07:58,1091.75,1091.75,1091.50,1091.50,34,1,35.00
11/10/2004,07:59,1091.50,1091.50,1091.50,1091.50,0,13,13.00
11/10/2004,08:00,1091.50,1091.75,1091.25,1091.25,12,187,199.00
11/10/2004,08:01,1091.50,1091.50,1091.00,1091.50,252,521,773.00
11/10/2004,08:02,1091.50,1091.50,1091.00,1091.00,32,323,355.00
11/10/2004,08:03,1091.00,1091.25,1091.00,1091.25,45,14,59.00
11/10/2004,08:04,1091.25,1091.25,1091.00,1091.25,76,1,77.00
11/10/2004,08:05,1091.25,1091.25,1091.25,1091.25,61,0,61.00
11/10/2004,08:06,1091.25,1091.25,1091.00,1091.25,24,2,26.00
11/10/2004,08:07,1091.25,1091.25,1091.25,1091.25,38,0,38.00
11/10/2004,08:08,1091.25,1091.25,1091.00,1091.00,5,334,339.00
11/10/2004,08:09,1091.00,1091.50,1091.00,1091.00,137,236,373.00
11/10/2004,08:10,1091.25,1091.25,1091.00,1091.25,23,16,39.00
11/10/2004,08:11,1091.00,1091.25,1090.75,1090.75,5,186,191.00
11/10/2004,08:12,1091.00,1091.00,1090.75,1091.00,11,2,13.00
11/10/2004,08:13,1091.00,1091.50,1091.00,1091.25,196,259,455.00
11/10/2004,08:14,1091.25,1091.50,1091.25,1091.50,5,13,18.00
11/10/2004,08:15,1091.50,1091.50,1091.25,1091.25,1,240,241.00
11/10/2004,08:16,1091.25,1091.25,1091.25,1091.25,0,6,6.00
11/10/2004,08:17,1091.25,1091.25,1091.00,1091.25,1,28,29.00
11/10/2004,08:18,1091.25,1091.25,1091.00,1091.25,10,102,112.00
11/10/2004,08:19,1091.25,1091.25,1090.75,1091.00,141,175,316.00
11/10/2004,08:20,1091.00,1091.25,1091.00,1091.00,12,35,47.00
11/10/2004,08:21,1091.00,1091.00,1090.75,1090.75,178,31,209.00
11/10/2004,08:22,1090.75,1091.00,1090.75,1091.00,5,1,6.00
11/10/2004,08:23,1091.00,1091.00,1090.75,1090.75,5,309,314.00
11/10/2004,08:24,1090.75,1091.00,1090.75,1091.00,37,233,270.00
11/10/2004,08:25,1091.00,1091.00,1090.75,1091.00,302,1,303.00
11/10/2004,08:26,1091.00,1091.00,1090.75,1091.00,37,10,47.00
11/10/2004,08:27,1090.75,1090.75,1090.50,1090.75,49,123,172.00
11/10/2004,08:28,1090.75,1090.75,1090.50,1090.50,11,378,389.00
11/10/2004,08:29,1090.50,1090.75,1090.25,1090.50,226,149,375.00
11/10/2004,08:30,1090.25,1090.75,1090.25,1090.50,708,563,1271.00
11/10/2004,08:31,1090.75,1091.25,1090.50,1091.00,1777,1252,3029.00
11/10/2004,08:32,1091.00,1091.25,1090.50,1090.75,576,1581,2157.00
11/10/2004,08:33,1090.75,1090.75,1090.00,1090.50,269,1257,1526.00
11/10/2004,08:34,1090.50,1090.50,1089.25,1089.75,975,4098,5073.00
11/10/2004,08:35,1089.75,1089.75,1089.25,1089.50,795,2542,3337.00
11/10/2004,08:36,1089.25,1089.75,1089.25,1089.50,538,944,1482.00
11/10/2004,08:37,1089.75,1090.25,1089.50,1090.00,1539,449,1988.00
11/10/2004,08:38,1089.75,1090.50,1089.50,1090.00,1605,1982,3587.00
11/10/2004,08:39,1090.25,1090.25,1089.50,1089.75,1561,1893,3454.00
11/10/2004,08:40,1089.75,1090.00,1089.50,1089.75,570,194,764.00
11/10/2004,08:41,1089.75,1089.75,1089.25,1089.75,1665,1301,2966.00
11/10/2004,08:42,1089.75,1090.00,1089.00,1090.00,2078,1510,3588.00
11/10/2004,08:43,1089.75,1090.25,1089.75,1090.25,1163,250,1413.00
11/10/2004,08:44,1090.25,1090.25,1089.00,1089.50,728,2194,2922.00
11/10/2004,08:45,1089.25,1090.00,1089.25,1090.00,564,165,729.00
11/10/2004,08:46,1090.00,1090.00,1089.25,1089.50,250,753,1003.00
11/10/2004,08:47,1089.25,1089.50,1089.00,1089.25,678,809,1487.00
11/10/2004,08:48,1089.25,1090.00,1089.00,1089.50,2861,1439,4300.00
11/10/2004,08:49,1089.75,1089.75,1089.25,1089.75,966,701,1667.00
11/10/2004,08:50,1089.50,1089.75,1089.50,1089.75,97,1253,1350.00
11/10/2004,08:51,1089.75,1089.75,1089.50,1089.75,558,491,1049.00
11/10/2004,08:52,1089.75,1090.25,1089.75,1090.25,2526,423,2949.00
11/10/2004,08:53,1090.00,1090.25,1089.75,1090.00,434,502,936.00
11/10/2004,08:54,1090.25,1090.25,1089.75,1090.25,1072,752,1824.00
11/10/2004,08:55,1090.25,1090.25,1089.75,1089.75,429,652,1081.00
11/10/2004,08:56,1089.75,1090.00,1089.75,1089.75,975,138,1113.00
11/10/2004,08:57,1090.00,1090.00,1089.25,1089.75,387,1638,2025.00
11/10/2004,08:58,1089.50,1089.75,1089.25,1089.50,97,1326,1423.00
11/10/2004,08:59,1089.25,1089.50,1089.00,1089.25,644,1934,2578.00
11/10/2004,09:00,1089.50,1089.50,1089.25,1089.50,95,1183,1278.00
11/10/2004,09:01,1089.25,1089.25,1088.50,1088.75,1600,3470,5070.00
11/10/2004,09:02,1088.75,1089.25,1088.50,1088.50,618,1914,2532.00
11/10/2004,09:03,1088.75,1088.75,1088.50,1088.50,269,200,469.00
11/10/2004,09:04,1088.75,1089.00,1088.50,1089.00,1849,500,2349.00
11/10/2004,09:05,1089.00,1089.00,1088.25,1088.25,1402,2802,4204.00
11/10/2004,09:06,1088.50,1089.00,1088.25,1089.00,933,176,1109.00
11/10/2004,09:07,1089.00,1089.25,1089.00,1089.25,499,418,917.00
11/10/2004,09:08,1089.25,1089.50,1089.00,1089.50,2815,280,3095.00
11/10/2004,09:09,1089.50,1089.75,1089.25,1089.50,1269,1156,2425.00
11/10/2004,09:10,1089.25,1089.50,1089.00,1089.25,464,621,1085.00
11/10/2004,09:11,1089.25,1089.50,1089.00,1089.25,330,361,691.00
11/10/2004,09:12,1089.25,1089.25,1088.50,1088.50,52,1241,1293.00
11/10/2004,09:13,1088.50,1089.00,1088.50,1089.00,1041,355,1396.00
11/10/2004,09:14,1088.75,1089.00,1088.75,1088.75,217,343,560.00
11/10/2004,09:15,1088.75,1089.25,1088.75,1089.25,342,295,637.00
11/10/2004,09:16,1089.25,1089.25,1088.75,1089.25,117,460,577.00
11/10/2004,09:17,1089.00,1089.25,1088.25,1088.50,232,2114,2346.00
11/10/2004,09:18,1088.50,1089.25,1088.50,1089.00,2564,1122,3686.00
11/10/2004,09:19,1089.25,1089.75,1089.25,1089.75,1673,101,1774.00
11/10/2004,09:20,1089.75,1090.25,1089.50,1090.00,2417,396,2813.00
11/10/2004,09:21,1089.75,1090.00,1089.75,1089.75,357,917,1274.00
11/10/2004,09:22,1089.75,1090.00,1089.75,1090.00,411,720,1131.00
11/10/2004,09:23,1089.75,1090.50,1089.75,1089.75,2602,981,3583.00
11/10/2004,09:24,1090.00,1090.00,1089.75,1089.75,59,188,247.00
11/10/2004,09:25,1089.75,1090.00,1089.75,1090.00,1300,55,1355.00
11/10/2004,09:26,1089.75,1090.25,1089.75,1089.75,1599,751,2350.00
11/10/2004,09:27,1090.00,1090.25,1089.75,1090.00,423,32,455.00
11/10/2004,09:28,1090.00,1090.25,1089.75,1090.00,259,189,448.00
11/10/2004,09:29,1090.00,1090.00,1089.50,1089.50,29,997,1026.00
11/10/2004,09:30,1089.75,1089.75,1089.50,1089.75,387,89,476.00
11/10/2004,09:31,1089.75,1089.75,1089.00,1089.50,1751,2496,4247.00
11/10/2004,09:32,1089.75,1090.00,1089.25,1089.25,1708,1945,3653.00
11/10/2004,09:33,1089.50,1089.50,1088.25,1088.75,1988,2536,4524.00
11/10/2004,09:34,1088.75,1089.50,1088.50,1089.00,2839,1473,4312.00
11/10/2004,09:35,1088.75,1089.25,1088.75,1089.25,427,578,1005.00
11/10/2004,09:36,1089.00,1089.25,1088.25,1088.50,343,1398,1741.00
11/10/2004,09:37,1088.25,1088.50,1088.00,1088.50,1264,1572,2836.00
11/10/2004,09:38,1088.50,1088.75,1088.25,1088.75,618,100,718.00
11/10/2004,09:39,1088.75,1089.50,1088.50,1089.50,2854,873,3727.00
11/10/2004,09:40,1089.50,1089.50,1089.25,1089.25,270,546,816.00
11/10/2004,09:41,1089.25,1089.50,1089.00,1089.00,42,1178,1220.00
11/10/2004,09:42,1089.00,1089.50,1088.75,1089.25,818,239,1057.00
11/10/2004,09:43,1089.25,1089.50,1088.75,1088.75,391,639,1030.00
11/10/2004,09:44,1089.00,1089.25,1088.75,1089.25,195,50,245.00
11/10/2004,09:45,1089.25,1089.50,1089.00,1089.50,1388,95,1483.00
11/10/2004,09:46,1089.50,1090.00,1089.25,1089.75,1913,112,2025.00
11/10/2004,09:47,1090.00,1090.25,1089.50,1089.75,482,1241,1723.00
11/10/2004,09:48,1090.00,1090.25,1089.75,1090.00,1199,69,1268.00
11/10/2004,09:49,1090.00,1090.50,1090.00,1090.50,1726,753,2479.00
11/10/2004,09:50,1090.50,1091.50,1090.25,1091.25,5497,926,6423.00
11/10/2004,09:51,1091.25,1091.50,1090.50,1090.75,924,1395,2319.00
11/10/2004,09:52,1090.75,1090.75,1090.50,1090.50,622,375,997.00
11/10/2004,09:53,1090.50,1090.75,1090.50,1090.50,105,438,543.00
11/10/2004,09:54,1090.50,1090.75,1090.50,1090.50,68,338,406.00
11/10/2004,09:55,1090.50,1091.00,1090.25,1090.25,650,980,1630.00
11/10/2004,09:56,1090.25,1090.75,1090.25,1090.50,325,677,1002.00
11/10/2004,09:57,1090.50,1090.75,1090.25,1090.25,487,103,590.00
11/10/2004,09:58,1090.25,1090.50,1090.00,1090.25,64,725,789.00
11/10/2004,09:59,1090.00,1090.50,1090.00,1090.50,178,841,1019.00
11/10/2004,10:00,1090.50,1091.00,1090.25,1090.75,1246,418,1664.00
11/10/2004,10:01,1090.75,1090.75,1090.25,1090.50,62,501,563.00
11/10/2004,10:02,1090.50,1090.75,1090.25,1090.50,396,275,671.00
11/10/2004,10:03,1090.50,1090.75,1090.25,1090.25,9,358,367.00
11/10/2004,10:04,1090.25,1090.50,1090.25,1090.50,120,768,888.00
11/10/2004,10:05,1090.25,1090.50,1090.25,1090.25,26,175,201.00
11/10/2004,10:06,1090.25,1091.00,1090.25,1090.75,751,438,1189.00
11/10/2004,10:07,1091.00,1091.00,1090.75,1090.75,69,152,221.00
11/10/2004,10:08,1090.75,1090.75,1090.50,1090.50,19,362,381.00
11/10/2004,10:09,1090.50,1091.00,1090.50,1090.50,303,405,708.00
11/10/2004,10:10,1090.75,1090.75,1090.25,1090.25,285,639,924.00
11/10/2004,10:11,1090.25,1090.50,1090.25,1090.50,368,685,1053.00
11/10/2004,10:12,1090.25,1090.75,1090.25,1090.75,835,93,928.00
11/10/2004,10:13,1090.75,1090.75,1090.50,1090.50,31,571,602.00
11/10/2004,10:14,1090.50,1090.50,1090.25,1090.50,70,65,135.00
11/10/2004,10:15,1090.50,1090.50,1090.00,1090.00,253,359,612.00
11/10/2004,10:16,1090.00,1090.50,1090.00,1090.25,135,87,222.00
11/10/2004,10:17,1090.25,1090.25,1090.00,1090.00,23,373,396.00
11/10/2004,10:18,1090.00,1090.50,1090.00,1090.25,326,219,545.00
11/10/2004,10:19,1090.25,1090.50,1090.25,1090.25,8,293,301.00
11/10/2004,10:20,1090.25,1090.50,1090.25,1090.25,135,31,166.00
11/10/2004,10:21,1090.50,1090.50,1090.25,1090.25,131,367,498.00
11/10/2004,10:22,1090.25,1090.25,1090.00,1090.25,180,427,607.00
11/10/2004,10:23,1090.25,1090.75,1090.25,1090.50,219,133,352.00
11/10/2004,10:24,1090.25,1090.50,1090.00,1090.50,403,424,827.00
11/10/2004,10:25,1090.50,1090.50,1090.00,1090.25,324,452,776.00
11/10/2004,10:26,1090.25,1090.50,1090.00,1090.00,288,655,943.00
11/10/2004,10:27,1090.00,1090.25,1089.75,1090.00,733,1029,1762.00
11/10/2004,10:28,1090.00,1090.25,1090.00,1090.25,55,118,173.00
11/10/2004,10:29,1090.25,1090.25,1090.00,1090.25,354,51,405.00
11/10/2004,10:30,1090.00,1090.25,1089.75,1090.25,466,322,788.00
11/10/2004,10:31,1090.25,1090.50,1090.00,1090.25,464,99,563.00
11/10/2004,10:32,1090.25,1090.50,1090.25,1090.50,83,55,138.00
11/10/2004,10:33,1090.25,1090.50,1090.25,1090.25,214,334,548.00
11/10/2004,10:34,1090.25,1090.25,1090.00,1090.00,406,36,442.00
11/10/2004,10:35,1090.25,1090.50,1090.25,1090.25,171,64,235.00
11/10/2004,10:36,1090.25,1090.75,1090.00,1090.75,650,156,806.00
11/10/2004,10:37,1090.75,1090.75,1090.25,1090.25,289,1134,1423.00
11/10/2004,10:38,1090.25,1090.25,1090.00,1090.00,24,843,867.00
11/10/2004,10:39,1090.25,1090.50,1090.00,1090.25,389,350,739.00
11/10/2004,10:40,1090.50,1090.50,1090.25,1090.25,67,9,76.00
11/10/2004,10:41,1090.25,1090.75,1090.25,1090.50,643,65,708.00
11/10/2004,10:42,1090.75,1091.00,1090.25,1090.75,1047,327,1374.00
11/10/2004,10:43,1090.50,1090.75,1090.50,1090.75,588,219,807.00
11/10/2004,10:44,1090.75,1091.25,1090.75,1091.25,900,314,1214.00
11/10/2004,10:45,1091.25,1091.25,1090.75,1091.00,340,893,1233.00
11/10/2004,10:46,1090.75,1091.50,1090.75,1091.50,988,34,1022.00
11/10/2004,10:47,1091.50,1091.75,1091.25,1091.75,678,282,960.00
11/10/2004,10:48,1091.50,1092.25,1091.50,1092.25,1607,316,1923.00
11/10/2004,10:49,1092.00,1092.50,1092.00,1092.00,1295,704,1999.00
11/10/2004,10:50,1092.25,1092.50,1092.00,1092.25,1845,727,2572.00
11/10/2004,10:51,1092.25,1092.25,1092.00,1092.00,168,483,651.00
11/10/2004,10:52,1092.25,1092.25,1092.00,1092.25,131,196,327.00
11/10/2004,10:53,1092.00,1092.25,1092.00,1092.00,82,178,260.00
11/10/2004,10:54,1092.00,1092.25,1091.75,1091.75,1394,1220,2614.00
11/10/2004,10:55,1091.75,1092.00,1091.75,1092.00,267,811,1078.00
11/10/2004,10:56,1092.00,1092.00,1091.75,1091.75,139,129,268.00
11/10/2004,10:57,1091.75,1092.00,1091.75,1092.00,39,52,91.00
11/10/2004,10:58,1091.75,1091.75,1091.50,1091.75,133,787,920.00
11/10/2004,10:59,1091.75,1091.75,1091.50,1091.75,28,97,125.00
11/10/2004,11:00,1091.75,1092.00,1091.50,1091.75,1844,67,1911.00
11/10/2004,11:01,1091.75,1092.25,1091.75,1092.25,2138,45,2183.00
11/10/2004,11:02,1092.25,1092.50,1091.75,1092.00,2110,661,2771.00
11/10/2004,11:03,1092.00,1092.25,1092.00,1092.25,578,180,758.00
11/10/2004,11:04,1092.25,1092.25,1091.75,1092.25,551,451,1002.00
11/10/2004,11:05,1092.25,1092.50,1092.00,1092.50,430,6,436.00
11/10/2004,11:06,1092.50,1092.75,1092.25,1092.25,669,428,1097.00
11/10/2004,11:07,1092.25,1092.50,1092.00,1092.00,54,535,589.00
11/10/2004,11:08,1092.00,1092.25,1091.75,1091.75,762,1031,1793.00
11/10/2004,11:09,1092.00,1092.25,1091.75,1092.00,677,347,1024.00
11/10/2004,11:10,1092.25,1092.25,1092.00,1092.00,97,331,428.00
11/10/2004,11:11,1092.00,1092.25,1091.75,1092.00,26,424,450.00
11/10/2004,11:12,1092.00,1092.25,1092.00,1092.00,139,27,166.00
11/10/2004,11:13,1092.00,1092.25,1092.00,1092.00,46,541,587.00
11/10/2004,11:14,1092.00,1092.00,1091.75,1092.00,80,185,265.00
11/10/2004,11:15,1091.75,1092.00,1091.75,1092.00,600,241,841.00
11/10/2004,11:16,1092.25,1092.25,1092.00,1092.00,204,292,496.00
11/10/2004,11:17,1092.00,1092.25,1091.75,1092.00,198,154,352.00
11/10/2004,11:18,1092.25,1092.25,1091.75,1092.00,89,674,763.00
11/10/2004,11:19,1091.75,1092.00,1091.75,1091.75,107,242,349.00
11/10/2004,11:20,1091.75,1092.00,1091.75,1092.00,235,120,355.00
11/10/2004,11:21,1091.75,1092.00,1091.50,1091.50,30,637,667.00
11/10/2004,11:22,1091.50,1091.75,1091.50,1091.50,33,50,83.00
11/10/2004,11:23,1091.50,1091.75,1091.50,1091.50,11,26,37.00
11/10/2004,11:24,1091.50,1091.75,1091.50,1091.50,27,26,53.00
11/10/2004,11:25,1091.50,1092.00,1091.50,1092.00,488,14,502.00
11/10/2004,11:26,1091.75,1092.00,1091.75,1092.00,11,13,24.00
11/10/2004,11:27,1091.75,1092.00,1091.75,1091.75,7,23,30.00
11/10/2004,11:28,1091.75,1092.00,1091.75,1092.00,38,6,44.00
11/10/2004,11:29,1092.00,1092.00,1091.75,1091.75,19,19,38.00
11/10/2004,11:30,1092.00,1092.00,1091.75,1092.00,32,8,40.00
11/10/2004,11:31,1091.75,1092.00,1091.50,1091.75,193,731,924.00
11/10/2004,11:32,1091.75,1091.75,1091.50,1091.50,169,7,176.00
11/10/2004,11:33,1091.50,1091.75,1091.50,1091.50,17,21,38.00
11/10/2004,11:34,1091.75,1092.00,1091.50,1092.00,238,7,245.00
11/10/2004,11:35,1092.00,1092.00,1091.75,1091.75,11,10,21.00
11/10/2004,11:36,1092.00,1092.00,1091.75,1091.75,7,29,36.00
11/10/2004,11:37,1092.00,1092.00,1091.75,1091.75,20,509,529.00
11/10/2004,11:38,1091.75,1092.25,1091.75,1092.25,860,40,900.00
11/10/2004,11:39,1092.00,1092.25,1091.75,1091.75,2,230,232.00
11/10/2004,11:40,1092.00,1092.00,1091.75,1092.00,40,3,43.00
11/10/2004,11:41,1092.00,1092.00,1091.75,1092.00,57,52,109.00
11/10/2004,11:42,1091.75,1092.00,1091.75,1091.75,67,37,104.00
11/10/2004,11:43,1091.75,1092.00,1091.75,1092.00,241,24,265.00
11/10/2004,11:44,1092.00,1092.25,1091.75,1092.00,53,66,119.00
11/10/2004,11:45,1092.00,1092.25,1091.75,1092.25,175,120,295.00
11/10/2004,11:46,1092.25,1092.25,1091.75,1092.00,57,123,180.00
11/10/2004,11:47,1092.00,1092.00,1091.75,1092.00,6,1,7.00
11/10/2004,11:48,1091.75,1092.00,1091.75,1091.75,2,23,25.00
11/10/2004,11:49,1091.75,1092.00,1091.75,1092.00,28,64,92.00
11/10/2004,11:50,1092.00,1092.00,1091.75,1091.75,99,465,564.00
11/10/2004,11:51,1091.75,1092.00,1091.75,1091.75,1,193,194.00
11/10/2004,11:52,1091.75,1092.00,1091.75,1092.00,4,15,19.00
11/10/2004,11:53,1091.75,1092.00,1091.75,1092.00,36,44,80.00
11/10/2004,11:54,1091.75,1092.00,1091.75,1091.75,33,16,49.00
11/10/2004,11:55,1092.00,1092.00,1091.50,1091.75,19,472,491.00
11/10/2004,11:56,1091.75,1092.00,1091.50,1091.75,128,12,140.00
11/10/2004,11:57,1091.75,1092.00,1091.75,1091.75,151,108,259.00
11/10/2004,11:58,1092.00,1092.00,1091.75,1092.00,455,159,614.00
11/10/2004,11:59,1091.75,1092.00,1091.50,1091.75,107,469,576.00
11/10/2004,12:00,1091.75,1092.00,1091.75,1092.00,4,177,181.00
11/10/2004,12:01,1091.75,1092.00,1091.75,1091.75,307,35,342.00
11/10/2004,12:02,1091.75,1092.00,1091.75,1092.00,3,113,116.00
11/10/2004,12:03,1092.00,1092.00,1091.75,1092.00,171,3,174.00
11/10/2004,12:04,1092.00,1092.00,1091.75,1092.00,105,12,117.00
11/10/2004,12:05,1092.00,1092.00,1091.75,1091.75,27,41,68.00
11/10/2004,12:06,1092.00,1092.00,1091.50,1091.75,139,292,431.00
11/10/2004,12:07,1091.75,1092.00,1091.50,1091.75,31,457,488.00
11/10/2004,12:08,1091.75,1091.75,1091.50,1091.50,15,9,24.00
11/10/2004,12:09,1091.50,1091.75,1091.25,1091.25,97,684,781.00
11/10/2004,12:10,1091.25,1091.50,1090.25,1090.50,1439,4736,6175.00
11/10/2004,12:11,1090.25,1090.75,1090.25,1090.50,1023,1069,2092.00
11/10/2004,12:12,1090.50,1090.75,1090.25,1090.75,544,359,903.00
11/10/2004,12:13,1090.75,1090.75,1090.50,1090.75,117,43,160.00
11/10/2004,12:14,1090.75,1090.75,1090.50,1090.75,30,5,35.00
11/10/2004,12:15,1090.50,1090.75,1090.25,1090.25,81,450,531.00
11/10/2004,12:16,1090.50,1090.75,1089.75,1090.00,216,1862,2078.00
11/10/2004,12:17,1090.00,1090.50,1089.50,1090.25,1297,622,1919.00
11/10/2004,12:18,1090.25,1090.50,1090.00,1090.50,224,33,257.00
11/10/2004,12:19,1090.50,1090.50,1090.00,1090.25,164,357,521.00
11/10/2004,12:20,1090.25,1090.25,1090.00,1090.25,159,370,529.00
11/10/2004,12:21,1090.25,1090.50,1090.00,1090.00,267,347,614.00
11/10/2004,12:22,1090.00,1090.25,1089.75,1090.00,154,342,496.00
11/10/2004,12:23,1090.00,1090.00,1089.75,1090.00,157,108,265.00
11/10/2004,12:24,1090.00,1090.75,1089.75,1090.50,1240,297,1537.00
11/10/2004,12:25,1090.50,1090.50,1090.25,1090.50,179,248,427.00
11/10/2004,12:26,1090.50,1090.75,1090.25,1090.50,473,222,695.00
11/10/2004,12:27,1090.50,1090.75,1090.50,1090.50,22,421,443.00
11/10/2004,12:28,1090.75,1090.75,1090.50,1090.75,54,328,382.00
11/10/2004,12:29,1090.50,1091.25,1090.50,1091.00,1800,158,1958.00
11/10/2004,12:30,1091.00,1091.25,1091.00,1091.25,496,154,650.00
11/10/2004,12:31,1091.00,1091.25,1090.75,1090.75,53,271,324.00
11/10/2004,12:32,1090.75,1091.00,1090.75,1091.00,328,9,337.00
11/10/2004,12:33,1091.00,1091.25,1091.00,1091.00,424,234,658.00
11/10/2004,12:34,1090.75,1091.00,1090.75,1090.75,30,106,136.00
11/10/2004,12:35,1091.00,1091.00,1090.25,1090.25,39,784,823.00
11/10/2004,12:36,1090.50,1090.50,1090.25,1090.25,217,14,231.00
11/10/2004,12:37,1090.25,1090.75,1090.25,1090.50,356,81,437.00
11/10/2004,12:38,1090.50,1090.75,1090.50,1090.50,82,46,128.00
11/10/2004,12:39,1090.50,1090.50,1089.75,1090.00,503,1042,1545.00
11/10/2004,12:40,1090.00,1090.25,1090.00,1090.00,23,123,146.00
11/10/2004,12:41,1090.00,1090.25,1090.00,1090.25,58,376,434.00
11/10/2004,12:42,1090.25,1090.50,1090.00,1090.50,1259,436,1695.00
11/10/2004,12:43,1090.50,1090.50,1090.25,1090.50,176,164,340.00
11/10/2004,12:44,1090.50,1090.75,1089.75,1089.75,48,890,938.00
11/10/2004,12:45,1089.75,1090.00,1089.75,1090.00,246,92,338.00
11/10/2004,12:46,1090.00,1090.25,1089.75,1090.00,280,383,663.00
11/10/2004,12:47,1089.75,1090.25,1089.75,1090.00,322,73,395.00
11/10/2004,12:48,1090.00,1090.25,1090.00,1090.00,95,10,105.00
11/10/2004,12:49,1090.00,1090.00,1089.75,1089.75,2,225,227.00
11/10/2004,12:50,1090.00,1090.25,1090.00,1090.00,359,2,361.00
11/10/2004,12:51,1090.00,1090.25,1090.00,1090.25,8,15,23.00
11/10/2004,12:52,1090.25,1090.25,1090.00,1090.25,492,64,556.00
11/10/2004,12:53,1090.50,1090.50,1090.25,1090.25,241,6,247.00
11/10/2004,12:54,1090.50,1090.50,1090.25,1090.50,158,12,170.00
11/10/2004,12:55,1090.50,1090.75,1090.25,1090.50,184,247,431.00
11/10/2004,12:56,1090.50,1090.50,1090.25,1090.50,76,11,87.00
11/10/2004,12:57,1090.50,1090.75,1090.25,1090.25,164,8,172.00
11/10/2004,12:58,1090.50,1090.50,1090.25,1090.50,117,5,122.00
11/10/2004,12:59,1090.25,1090.50,1090.25,1090.50,39,44,83.00
11/10/2004,13:00,1090.25,1090.50,1090.00,1090.50,167,296,463.00
11/10/2004,13:01,1090.25,1090.50,1090.25,1090.50,32,64,96.00
11/10/2004,13:02,1090.50,1091.00,1090.50,1091.00,437,49,486.00
11/10/2004,13:03,1090.75,1091.50,1090.75,1091.50,1319,437,1756.00
11/10/2004,13:04,1091.25,1092.00,1091.00,1091.50,2343,959,3302.00
11/10/2004,13:05,1091.50,1091.75,1090.50,1090.50,99,1335,1434.00
11/10/2004,13:06,1090.50,1091.25,1090.25,1091.25,825,355,1180.00
11/10/2004,13:07,1091.25,1091.50,1091.25,1091.50,266,96,362.00
11/10/2004,13:08,1091.25,1091.50,1091.00,1091.50,227,290,517.00
11/10/2004,13:09,1091.50,1091.75,1091.25,1091.75,361,97,458.00
11/10/2004,13:10,1091.50,1091.50,1091.25,1091.50,289,219,508.00
11/10/2004,13:11,1091.50,1091.50,1091.00,1091.25,258,752,1010.00
11/10/2004,13:12,1091.50,1091.75,1091.25,1091.75,372,81,453.00
11/10/2004,13:13,1091.50,1091.75,1091.25,1091.50,362,193,555.00
11/10/2004,13:14,1091.50,1091.50,1090.50,1091.25,882,905,1787.00
11/10/2004,13:15,1091.00,1091.50,1091.00,1091.50,203,81,284.00
11/10/2004,13:16,1091.50,1091.75,1090.75,1091.50,575,588,1163.00
11/10/2004,13:17,1091.50,1092.75,1091.25,1092.25,2956,1987,4943.00
11/10/2004,13:18,1092.00,1092.25,1090.00,1090.25,1284,3573,4857.00
11/10/2004,13:19,1090.50,1090.75,1089.75,1090.50,1300,1846,3146.00
11/10/2004,13:20,1090.25,1090.50,1089.25,1089.75,715,1906,2621.00
11/10/2004,13:21,1089.75,1090.50,1089.50,1090.50,3001,782,3783.00
11/10/2004,13:22,1090.50,1091.00,1090.00,1091.00,2081,579,2660.00
11/10/2004,13:23,1091.00,1091.75,1090.75,1091.25,2549,887,3436.00
11/10/2004,13:24,1091.50,1091.75,1091.00,1091.75,1477,876,2353.00
11/10/2004,13:25,1091.75,1092.75,1091.75,1092.50,4085,902,4987.00
11/10/2004,13:26,1092.75,1094.25,1092.50,1093.75,7590,3959,11549.00
11/10/2004,13:27,1093.75,1093.75,1092.50,1092.50,1781,3322,5103.00
11/10/2004,13:28,1092.75,1093.50,1092.50,1093.00,2866,1849,4715.00
11/10/2004,13:29,1093.25,1093.50,1092.75,1093.25,1319,2068,3387.00
11/10/2004,13:30,1093.25,1094.00,1093.00,1093.75,3009,1119,4128.00
11/10/2004,13:31,1093.75,1094.00,1093.00,1093.50,2420,3282,5702.00
11/10/2004,13:32,1093.50,1094.50,1093.25,1094.25,4655,1536,6191.00
11/10/2004,13:33,1094.25,1094.50,1092.75,1093.25,1258,2850,4108.00
11/10/2004,13:34,1093.25,1093.75,1092.75,1093.50,1442,1598,3040.00
11/10/2004,13:35,1093.50,1093.50,1091.75,1091.75,411,2321,2732.00
11/10/2004,13:36,1091.75,1092.00,1091.50,1092.00,1215,1878,3093.00
11/10/2004,13:37,1092.00,1092.50,1092.00,1092.25,943,527,1470.00
11/10/2004,13:38,1092.25,1092.50,1092.00,1092.00,587,474,1061.00
11/10/2004,13:39,1091.75,1092.00,1091.50,1091.75,550,521,1071.00
11/10/2004,13:40,1091.75,1093.25,1091.75,1093.00,1529,404,1933.00
11/10/2004,13:41,1093.00,1093.00,1092.25,1092.25,1021,987,2008.00
11/10/2004,13:42,1092.25,1092.75,1092.00,1092.00,337,350,687.00
11/10/2004,13:43,1092.00,1093.25,1092.00,1093.25,1194,543,1737.00
11/10/2004,13:44,1093.25,1093.25,1092.50,1092.75,522,617,1139.00
11/10/2004,13:45,1093.00,1093.75,1092.75,1093.50,2015,748,2763.00
11/10/2004,13:46,1093.75,1093.75,1093.00,1093.50,845,1214,2059.00
11/10/2004,13:47,1093.25,1093.75,1092.75,1093.50,1353,1109,2462.00
11/10/2004,13:48,1093.50,1093.75,1093.25,1093.25,104,709,813.00
11/10/2004,13:49,1093.25,1094.75,1093.00,1094.50,5575,1510,7085.00
11/10/2004,13:50,1094.50,1094.75,1094.00,1094.25,1056,2629,3685.00
11/10/2004,13:51,1094.00,1095.75,1094.00,1095.50,6977,2086,9063.00
11/10/2004,13:52,1095.50,1095.50,1094.50,1094.50,996,2606,3602.00
11/10/2004,13:53,1094.50,1095.00,1094.25,1094.25,1308,2077,3385.00
11/10/2004,13:54,1094.25,1094.50,1094.00,1094.00,881,1136,2017.00
11/10/2004,13:55,1094.25,1094.25,1094.00,1094.25,425,60,485.00
11/10/2004,13:56,1094.00,1094.75,1094.00,1094.25,999,1513,2512.00
11/10/2004,13:57,1094.25,1094.75,1094.00,1094.50,1146,2307,3453.00
11/10/2004,13:58,1094.50,1094.75,1094.00,1094.25,1108,1438,2546.00
11/10/2004,13:59,1094.00,1094.75,1094.00,1094.25,1331,878,2209.00
11/10/2004,14:00,1094.50,1094.50,1093.50,1093.50,505,1507,2012.00
11/10/2004,14:01,1093.50,1094.25,1093.25,1094.25,1402,1417,2819.00
11/10/2004,14:02,1094.25,1094.50,1093.00,1093.00,632,2279,2911.00
11/10/2004,14:03,1093.00,1093.50,1093.00,1093.00,702,1881,2583.00
11/10/2004,14:04,1093.00,1093.25,1092.00,1092.50,2117,4867,6984.00
11/10/2004,14:05,1092.50,1092.75,1092.00,1092.75,1537,1951,3488.00
11/10/2004,14:06,1092.50,1093.00,1092.50,1093.00,1321,254,1575.00
11/10/2004,14:07,1092.75,1092.75,1092.50,1092.50,179,1308,1487.00
11/10/2004,14:08,1092.50,1092.50,1091.75,1091.75,425,6206,6631.00
11/10/2004,14:09,1091.75,1092.50,1091.50,1092.00,2176,2961,5137.00
11/10/2004,14:10,1092.00,1092.25,1090.75,1091.25,1316,5262,6578.00
11/10/2004,14:11,1091.25,1091.25,1090.25,1090.50,1077,4739,5816.00
11/10/2004,14:12,1090.50,1090.75,1090.00,1090.50,1272,2164,3436.00
11/10/2004,14:13,1090.75,1090.75,1089.75,1090.25,1719,1981,3700.00
11/10/2004,14:14,1090.50,1091.00,1090.25,1090.75,2669,1681,4350.00
11/10/2004,14:15,1090.50,1090.75,1090.25,1090.50,2208,3226,5434.00
11/10/2004,14:16,1090.50,1090.50,1089.50,1089.50,497,3100,3597.00
11/10/2004,14:17,1089.50,1090.25,1089.25,1090.00,2923,1781,4704.00
11/10/2004,14:18,1090.00,1090.25,1089.25,1089.50,578,2542,3120.00
11/10/2004,14:19,1089.50,1089.50,1089.00,1089.25,2558,3119,5677.00
11/10/2004,14:20,1089.25,1089.50,1088.50,1088.50,2190,4133,6323.00
11/10/2004,14:21,1088.50,1089.25,1088.25,1088.50,2815,3053,5868.00
11/10/2004,14:22,1088.50,1089.25,1088.50,1089.00,1128,690,1818.00
11/10/2004,14:23,1088.75,1089.00,1088.25,1088.50,1151,1992,3143.00
11/10/2004,14:24,1088.75,1089.00,1088.00,1089.00,1889,2257,4146.00
11/10/2004,14:25,1089.00,1089.25,1088.75,1089.00,1091,1041,2132.00
11/10/2004,14:26,1088.75,1089.25,1088.50,1088.50,856,1792,2648.00
11/10/2004,14:27,1088.75,1089.25,1088.75,1089.25,784,97,881.00
11/10/2004,14:28,1089.25,1090.00,1089.25,1090.00,4764,771,5535.00
11/10/2004,14:29,1090.00,1090.25,1089.50,1090.00,2325,726,3051.00
11/10/2004,14:30,1090.25,1090.25,1089.25,1089.50,967,1823,2790.00
11/10/2004,14:31,1089.25,1089.50,1088.75,1089.00,928,2895,3823.00
11/10/2004,14:32,1089.25,1090.25,1089.00,1090.00,3584,122,3706.00
11/10/2004,14:33,1090.25,1090.25,1089.75,1090.00,846,1074,1920.00
11/10/2004,14:34,1090.00,1090.00,1089.25,1089.50,574,1312,1886.00
11/10/2004,14:35,1089.50,1090.00,1089.50,1089.75,721,649,1370.00
11/10/2004,14:36,1089.75,1090.50,1089.75,1090.25,2631,902,3533.00
11/10/2004,14:37,1090.25,1090.50,1089.25,1089.75,671,1852,2523.00
11/10/2004,14:38,1089.50,1089.75,1089.00,1089.50,1739,1977,3716.00
11/10/2004,14:39,1089.50,1090.00,1089.25,1089.75,808,159,967.00
11/10/2004,14:40,1089.75,1090.00,1089.50,1090.00,267,439,706.00
11/10/2004,14:41,1090.00,1090.25,1089.75,1090.00,582,485,1067.00
11/10/2004,14:42,1089.75,1090.50,1089.75,1090.25,883,177,1060.00
11/10/2004,14:43,1090.50,1090.50,1089.50,1089.75,295,1542,1837.00
11/10/2004,14:44,1089.75,1090.00,1089.75,1089.75,239,13,252.00
11/10/2004,14:45,1089.75,1090.50,1089.75,1090.25,759,248,1007.00
11/10/2004,14:46,1090.25,1090.50,1089.75,1090.00,329,551,880.00
11/10/2004,14:47,1090.00,1090.50,1089.50,1090.25,873,524,1397.00
11/10/2004,14:48,1090.25,1090.50,1090.00,1090.25,644,84,728.00
11/10/2004,14:49,1090.25,1091.00,1090.25,1090.75,2060,834,2894.00
11/10/2004,14:50,1090.50,1090.75,1089.75,1089.75,1068,1922,2990.00
11/10/2004,14:51,1090.00,1090.00,1089.50,1089.50,25,828,853.00
11/10/2004,14:52,1089.50,1090.00,1089.50,1090.00,1334,255,1589.00
11/10/2004,14:53,1090.00,1090.25,1089.75,1090.00,1677,577,2254.00
11/10/2004,14:54,1090.00,1090.25,1089.75,1090.00,334,293,627.00
11/10/2004,14:55,1090.00,1090.25,1089.75,1090.00,513,667,1180.00
11/10/2004,14:56,1090.00,1090.00,1089.00,1089.00,166,2184,2350.00
11/10/2004,14:57,1089.00,1089.50,1088.75,1089.25,644,1413,2057.00
11/10/2004,14:58,1089.25,1089.25,1088.75,1089.25,697,1131,1828.00
11/10/2004,14:59,1089.25,1089.25,1088.75,1088.75,1193,280,1473.00
11/10/2004,15:00,1088.75,1089.50,1088.75,1089.50,2817,968,3785.00
11/10/2004,15:01,1089.50,1090.25,1089.50,1089.75,1941,2408,4349.00
11/10/2004,15:02,1089.75,1090.25,1089.50,1090.00,958,952,1910.00
11/10/2004,15:03,1090.00,1090.00,1089.50,1089.50,130,948,1078.00
11/10/2004,15:04,1089.50,1090.00,1089.25,1089.75,1111,1011,2122.00
11/10/2004,15:05,1089.75,1090.00,1089.75,1089.75,88,386,474.00
11/10/2004,15:06,1089.75,1090.25,1089.75,1090.00,765,376,1141.00
11/10/2004,15:07,1090.25,1090.75,1090.00,1090.50,1346,167,1513.00
11/10/2004,15:08,1090.50,1090.75,1090.25,1090.25,656,892,1548.00
11/10/2004,15:09,1090.50,1090.50,1090.00,1090.00,304,1094,1398.00
11/10/2004,15:10,1090.00,1090.25,1089.50,1090.00,816,1655,2471.00
11/10/2004,15:11,1090.00,1090.00,1089.25,1089.50,718,2201,2919.00
11/10/2004,15:12,1089.50,1090.00,1089.50,1090.00,475,168,643.00
11/10/2004,15:13,1089.75,1090.00,1089.75,1089.75,518,578,1096.00
11/10/2004,15:14,1090.00,1090.00,1089.25,1089.50,1145,869,2014.00
11/10/2004,15:15,1089.50,1090.50,1089.50,1090.25,2762,1452,4214.00
11/10/2004,15:16,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/10/2004,15:31,1090.25,1090.25,1089.75,1090.00,64,431,495.00
11/10/2004,15:32,1090.00,1090.25,1089.75,1090.00,66,20,86.00
11/10/2004,15:33,1090.00,1090.25,1090.00,1090.00,6,25,31.00
11/10/2004,15:34,1090.00,1090.25,1090.00,1090.00,2,3,5.00
11/10/2004,15:35,1090.00,1090.00,1090.00,1090.00,0,121,121.00
11/10/2004,15:36,1090.00,1090.00,1090.00,1090.00,0,64,64.00
11/10/2004,15:37,1090.00,1090.00,1090.00,1090.00,0,32,32.00
11/10/2004,15:38,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/10/2004,15:39,1090.25,1090.50,1090.25,1090.25,50,67,117.00
11/10/2004,15:40,1090.25,1090.25,1090.25,1090.25,0,9,9.00
11/10/2004,15:41,1090.25,1090.25,1090.25,1090.25,0,10,10.00
11/10/2004,15:42,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/10/2004,15:43,1090.25,1090.25,1090.25,1090.25,0,82,82.00
11/10/2004,15:44,1090.25,1090.25,1090.25,1090.25,0,11,11.00
11/10/2004,15:45,1090.50,1090.50,1090.25,1090.25,10,2,12.00
11/10/2004,15:46,1090.25,1090.50,1090.25,1090.25,2,4,6.00
11/10/2004,15:49,1090.25,1090.25,1090.25,1090.25,0,5,5.00
11/10/2004,15:52,1090.25,1090.50,1090.25,1090.25,273,163,436.00
11/10/2004,15:53,1090.25,1090.50,1090.25,1090.50,5,202,207.00
11/10/2004,15:54,1090.25,1090.25,1090.00,1090.00,0,44,44.00
11/10/2004,15:55,1090.00,1090.25,1090.00,1090.25,2,22,24.00
11/10/2004,15:56,1090.25,1090.25,1090.25,1090.25,30,0,30.00
11/10/2004,15:57,1090.00,1090.00,1090.00,1090.00,0,100,100.00
11/10/2004,15:59,1090.25,1090.25,1090.25,1090.25,15,0,15.00
11/10/2004,16:00,1090.00,1090.25,1090.00,1090.25,26,5,31.00
11/10/2004,17:01,1089.75,1089.75,1089.50,1089.50,50,2,52.00
11/10/2004,17:02,1089.50,1089.75,1089.50,1089.75,10,1,11.00
11/10/2004,17:04,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/10/2004,17:05,1089.75,1089.75,1089.75,1089.75,11,0,11.00
11/10/2004,17:06,1089.75,1089.75,1089.50,1089.50,10,22,32.00
11/10/2004,17:07,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/10/2004,17:08,1089.50,1089.50,1089.50,1089.50,0,7,7.00
11/10/2004,17:09,1089.75,1089.75,1089.75,1089.75,19,0,19.00
11/10/2004,17:10,1089.75,1089.75,1089.75,1089.75,9,0,9.00
11/10/2004,17:11,1089.50,1089.75,1089.50,1089.75,3,1,4.00
11/10/2004,17:13,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/10/2004,17:15,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/10/2004,17:16,1089.50,1089.75,1089.50,1089.75,4,1,5.00
11/10/2004,17:17,1089.50,1089.75,1089.50,1089.75,2,1,3.00
11/10/2004,17:20,1089.75,1089.75,1089.75,1089.75,6,0,6.00
11/10/2004,17:21,1089.75,1089.75,1089.75,1089.75,24,0,24.00
11/10/2004,17:22,1089.75,1090.00,1089.75,1090.00,11,0,11.00
11/10/2004,17:23,1089.75,1089.75,1089.75,1089.75,0,23,23.00
11/10/2004,17:24,1089.75,1089.75,1089.50,1089.50,0,2,2.00
11/10/2004,17:25,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/10/2004,17:26,1089.75,1089.75,1089.75,1089.75,3,0,3.00
11/10/2004,17:27,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/10/2004,17:30,1090.00,1090.00,1090.00,1090.00,39,0,39.00
11/10/2004,17:31,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/10/2004,17:32,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/10/2004,17:33,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/10/2004,17:34,1090.25,1090.25,1090.00,1090.00,1,1,2.00
11/10/2004,17:35,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/10/2004,17:36,1090.25,1090.25,1090.25,1090.25,6,0,6.00
11/10/2004,17:38,1090.25,1090.25,1090.00,1090.00,20,1,21.00
11/10/2004,17:39,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/10/2004,17:42,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/10/2004,17:43,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/10/2004,17:44,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/10/2004,17:46,1090.00,1090.25,1090.00,1090.25,15,10,25.00
11/10/2004,17:47,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/10/2004,17:48,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/10/2004,17:54,1090.25,1090.25,1090.25,1090.25,32,0,32.00
11/10/2004,17:56,1090.25,1090.50,1090.25,1090.50,9,0,9.00
11/10/2004,17:57,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/10/2004,17:59,1090.25,1090.50,1090.25,1090.50,2,1,3.00
11/10/2004,18:01,1090.50,1090.50,1090.50,1090.50,68,0,68.00
11/10/2004,18:02,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/10/2004,18:04,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/10/2004,18:05,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/10/2004,18:07,1090.50,1090.50,1090.50,1090.50,7,0,7.00
11/10/2004,18:08,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/10/2004,18:09,1090.75,1090.75,1090.50,1090.50,36,5,41.00
11/10/2004,18:10,1090.75,1090.75,1090.75,1090.75,10,0,10.00
11/10/2004,18:12,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,18:13,1090.50,1090.50,1090.50,1090.50,0,10,10.00
11/10/2004,18:18,1090.50,1090.50,1090.25,1090.25,0,12,12.00
11/10/2004,18:20,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/10/2004,18:21,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/10/2004,18:24,1090.50,1090.50,1090.50,1090.50,6,0,6.00
11/10/2004,18:25,1090.75,1090.75,1090.50,1090.50,33,5,38.00
11/10/2004,18:27,1090.50,1090.50,1090.50,1090.50,0,10,10.00
11/10/2004,18:30,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/10/2004,18:31,1090.50,1090.50,1090.50,1090.50,0,16,16.00
11/10/2004,18:33,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,18:35,1090.50,1090.50,1090.50,1090.50,0,4,4.00
11/10/2004,18:36,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/10/2004,18:37,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/10/2004,18:39,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/10/2004,18:41,1090.50,1090.50,1090.50,1090.50,4,0,4.00
11/10/2004,18:42,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/10/2004,18:44,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/10/2004,18:46,1090.50,1090.50,1090.50,1090.50,9,0,9.00
11/10/2004,18:47,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/10/2004,18:52,1090.50,1090.50,1090.50,1090.50,25,0,25.00
11/10/2004,18:53,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/10/2004,18:55,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/10/2004,18:57,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/10/2004,19:00,1090.50,1090.50,1090.50,1090.50,42,0,42.00
11/10/2004,19:03,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/10/2004,19:04,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/10/2004,19:05,1090.75,1090.75,1090.75,1090.75,8,0,8.00
11/10/2004,19:06,1090.75,1090.75,1090.75,1090.75,74,0,74.00
11/10/2004,19:07,1090.75,1090.75,1090.75,1090.75,56,0,56.00
11/10/2004,19:10,1090.75,1090.75,1090.75,1090.75,6,0,6.00
11/10/2004,19:12,1091.00,1091.25,1091.00,1091.00,183,6,189.00
11/10/2004,19:14,1091.00,1091.00,1091.00,1091.00,0,20,20.00
11/10/2004,19:15,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/10/2004,19:16,1091.00,1091.00,1091.00,1091.00,0,8,8.00
11/10/2004,19:17,1091.25,1091.25,1091.00,1091.00,1,51,52.00
11/10/2004,19:18,1091.00,1091.00,1091.00,1091.00,0,16,16.00
11/10/2004,19:21,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,19:24,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,19:25,1091.00,1091.00,1091.00,1091.00,6,0,6.00
11/10/2004,19:26,1091.00,1091.00,1091.00,1091.00,29,0,29.00
11/10/2004,19:27,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/10/2004,19:29,1090.75,1090.75,1090.75,1090.75,0,44,44.00
11/10/2004,19:30,1090.75,1090.75,1090.75,1090.75,0,6,6.00
11/10/2004,19:31,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/10/2004,19:34,1090.75,1090.75,1090.75,1090.75,0,20,20.00
11/10/2004,19:36,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/10/2004,19:37,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,19:41,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/10/2004,19:42,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/10/2004,19:43,1090.75,1090.75,1090.75,1090.75,10,0,10.00
11/10/2004,19:44,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/10/2004,19:46,1090.75,1090.75,1090.75,1090.75,47,0,47.00
11/10/2004,19:47,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/10/2004,19:48,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/10/2004,19:49,1091.00,1091.00,1090.75,1090.75,1,1,2.00
11/10/2004,19:51,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/10/2004,19:53,1091.00,1091.00,1091.00,1091.00,61,0,61.00
11/10/2004,19:54,1091.00,1091.00,1091.00,1091.00,5,0,5.00
11/10/2004,19:55,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/10/2004,19:57,1091.00,1091.25,1091.00,1091.00,50,6,56.00
11/10/2004,19:58,1091.00,1091.00,1091.00,1091.00,0,38,38.00
11/10/2004,20:00,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/10/2004,20:03,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,20:04,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/10/2004,20:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,20:10,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/10/2004,20:13,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/10/2004,20:17,1090.75,1090.75,1090.75,1090.75,0,4,4.00
11/10/2004,20:19,1090.75,1091.00,1090.75,1091.00,1,5,6.00
11/10/2004,20:20,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/10/2004,20:21,1091.00,1091.00,1090.75,1090.75,1,5,6.00
11/10/2004,20:23,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,20:24,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/10/2004,20:25,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/10/2004,20:28,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/10/2004,20:29,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,20:30,1090.75,1090.75,1090.75,1090.75,0,26,26.00
11/10/2004,20:34,1090.75,1090.75,1090.75,1090.75,0,15,15.00
11/10/2004,20:35,1090.75,1090.75,1090.75,1090.75,0,30,30.00
11/10/2004,20:37,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/10/2004,20:38,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,20:39,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,20:40,1090.75,1090.75,1090.75,1090.75,0,24,24.00
11/10/2004,20:43,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/10/2004,20:44,1090.75,1090.75,1090.75,1090.75,0,18,18.00
11/10/2004,20:48,1090.50,1090.50,1090.50,1090.50,0,10,10.00
11/10/2004,20:49,1090.50,1090.50,1090.50,1090.50,0,15,15.00
11/10/2004,20:50,1090.75,1090.75,1090.50,1090.50,3,5,8.00
11/10/2004,20:53,1090.50,1090.50,1090.50,1090.50,0,10,10.00
11/10/2004,20:56,1090.50,1090.50,1090.50,1090.50,0,24,24.00
11/10/2004,20:57,1090.50,1090.50,1090.50,1090.50,0,8,8.00
11/10/2004,21:00,1090.50,1090.50,1090.50,1090.50,0,27,27.00
11/10/2004,21:02,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/10/2004,21:04,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/10/2004,21:06,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,21:07,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,21:08,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,21:09,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/10/2004,21:10,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,21:20,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/10/2004,21:21,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/10/2004,21:22,1090.50,1090.50,1090.25,1090.25,0,32,32.00
11/10/2004,21:25,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/10/2004,21:30,1090.50,1090.50,1090.50,1090.50,4,0,4.00
11/10/2004,21:32,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/10/2004,21:34,1090.25,1090.50,1090.25,1090.50,1,3,4.00
11/10/2004,21:35,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/10/2004,21:40,1090.25,1090.25,1090.25,1090.25,0,5,5.00
11/10/2004,21:42,1090.25,1090.25,1090.25,1090.25,0,10,10.00
11/10/2004,21:43,1090.25,1090.25,1090.00,1090.25,1,28,29.00
11/10/2004,21:45,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/10/2004,21:47,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/10/2004,21:52,1090.00,1090.25,1090.00,1090.25,2,2,4.00
11/10/2004,21:53,1090.25,1090.25,1090.25,1090.25,3,0,3.00
11/10/2004,21:55,1090.25,1090.25,1090.25,1090.25,7,0,7.00
11/10/2004,21:56,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/10/2004,21:57,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/10/2004,21:59,1090.25,1090.25,1090.00,1090.00,1,2,3.00
11/10/2004,22:01,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/10/2004,22:02,1090.00,1090.00,1090.00,1090.00,0,7,7.00
11/10/2004,22:06,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/10/2004,22:11,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/10/2004,22:13,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/10/2004,22:14,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/10/2004,22:17,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/10/2004,22:19,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/10/2004,22:21,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/10/2004,22:22,1090.50,1090.50,1090.50,1090.50,4,0,4.00
11/10/2004,22:23,1090.25,1090.25,1090.25,1090.25,0,22,22.00
11/10/2004,22:24,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/10/2004,22:25,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/10/2004,22:26,1090.00,1090.00,1089.75,1089.75,0,82,82.00
11/10/2004,22:27,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/10/2004,22:29,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/10/2004,22:30,1090.00,1090.00,1090.00,1090.00,10,0,10.00
11/10/2004,22:31,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/10/2004,22:32,1090.00,1090.25,1090.00,1090.25,27,0,27.00
11/10/2004,22:33,1090.25,1090.25,1090.25,1090.25,48,0,48.00
11/10/2004,22:34,1090.25,1090.25,1090.00,1090.00,96,26,122.00
11/10/2004,22:35,1090.00,1090.00,1089.75,1089.75,0,55,55.00
11/10/2004,22:36,1090.00,1090.00,1090.00,1090.00,9,0,9.00
11/10/2004,22:37,1090.00,1090.00,1089.75,1089.75,6,1,7.00
11/10/2004,22:39,1090.00,1090.00,1089.75,1089.75,9,1,10.00
11/10/2004,22:40,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/10/2004,22:42,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/10/2004,22:43,1090.00,1090.00,1090.00,1090.00,33,0,33.00
11/10/2004,22:44,1090.00,1090.00,1090.00,1090.00,4,0,4.00
11/10/2004,22:45,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/10/2004,22:47,1090.00,1090.00,1089.75,1089.75,1,1,2.00
11/10/2004,22:48,1090.00,1090.00,1090.00,1090.00,10,0,10.00
11/10/2004,22:54,1090.00,1090.00,1089.75,1089.75,5,1,6.00
11/10/2004,22:55,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/10/2004,22:57,1090.00,1090.00,1090.00,1090.00,15,0,15.00
11/10/2004,23:01,1090.00,1090.00,1089.75,1089.75,1,10,11.00
11/10/2004,23:04,1089.75,1089.75,1089.50,1089.50,0,77,77.00
11/10/2004,23:07,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/10/2004,23:08,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/10/2004,23:09,1089.75,1089.75,1089.75,1089.75,12,0,12.00
11/10/2004,23:11,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/10/2004,23:12,1090.00,1090.00,1090.00,1090.00,7,0,7.00
11/10/2004,23:15,1089.75,1089.75,1089.75,1089.75,0,15,15.00
11/10/2004,23:21,1089.75,1089.75,1089.75,1089.75,0,12,12.00
11/10/2004,23:23,1089.75,1089.75,1089.75,1089.75,0,19,19.00
11/10/2004,23:24,1089.75,1089.75,1089.75,1089.75,0,12,12.00
11/10/2004,23:28,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/10/2004,23:32,1089.75,1089.75,1089.50,1089.50,3,28,31.00
11/10/2004,23:33,1089.50,1089.75,1089.50,1089.75,1,1,2.00
11/10/2004,23:35,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/10/2004,23:36,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/10/2004,23:37,1089.50,1089.50,1089.50,1089.50,0,23,23.00
11/10/2004,23:39,1089.25,1089.25,1089.25,1089.25,0,86,86.00
11/10/2004,23:40,1089.25,1089.25,1089.25,1089.25,0,23,23.00
11/10/2004,23:41,1089.25,1089.25,1089.25,1089.25,0,10,10.00
11/10/2004,23:42,1089.00,1089.00,1089.00,1089.00,0,19,19.00
11/10/2004,23:43,1089.00,1089.00,1089.00,1089.00,0,151,151.00
11/10/2004,23:44,1089.00,1089.00,1088.75,1088.75,2,19,21.00
11/10/2004,23:47,1089.00,1089.00,1089.00,1089.00,10,0,10.00
11/10/2004,23:48,1089.00,1089.00,1088.75,1089.00,41,5,46.00
11/10/2004,23:49,1089.00,1089.00,1089.00,1089.00,12,0,12.00
11/10/2004,23:51,1089.00,1089.00,1089.00,1089.00,12,0,12.00
11/10/2004,23:52,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/10/2004,23:54,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/10/2004,23:55,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/10/2004,23:57,1089.00,1089.00,1089.00,1089.00,51,0,51.00
11/10/2004,23:58,1089.00,1089.00,1089.00,1089.00,16,0,16.00
11/10/2004,23:59,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/11/2004,00:01,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/11/2004,00:03,1088.75,1088.75,1088.75,1088.75,0,45,45.00
11/11/2004,00:04,1088.75,1088.75,1088.75,1088.75,0,26,26.00
11/11/2004,00:06,1088.75,1088.75,1088.75,1088.75,0,105,105.00
11/11/2004,00:07,1088.75,1088.75,1088.75,1088.75,0,38,38.00
11/11/2004,00:09,1088.75,1088.75,1088.75,1088.75,0,11,11.00
11/11/2004,00:10,1088.75,1088.75,1088.75,1088.75,0,8,8.00
11/11/2004,00:11,1088.75,1088.75,1088.75,1088.75,0,8,8.00
11/11/2004,00:12,1088.50,1088.50,1088.50,1088.50,0,4,4.00
11/11/2004,00:13,1088.50,1088.50,1088.50,1088.50,0,35,35.00
11/11/2004,00:14,1088.75,1088.75,1088.75,1088.75,3,0,3.00
11/11/2004,00:15,1088.75,1088.75,1088.75,1088.75,5,0,5.00
11/11/2004,00:17,1088.75,1088.75,1088.75,1088.75,1,0,1.00
11/11/2004,00:18,1088.75,1088.75,1088.75,1088.75,1,0,1.00
11/11/2004,00:20,1088.75,1088.75,1088.75,1088.75,2,0,2.00
11/11/2004,00:22,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/11/2004,00:23,1088.50,1088.75,1088.50,1088.50,13,3,16.00
11/11/2004,00:24,1088.75,1088.75,1088.75,1088.75,16,0,16.00
11/11/2004,00:25,1088.75,1088.75,1088.75,1088.75,22,0,22.00
11/11/2004,00:26,1088.75,1088.75,1088.75,1088.75,8,0,8.00
11/11/2004,00:29,1088.75,1088.75,1088.75,1088.75,6,0,6.00
11/11/2004,00:30,1088.75,1088.75,1088.75,1088.75,4,0,4.00
11/11/2004,00:34,1089.00,1089.00,1089.00,1089.00,9,0,9.00
11/11/2004,00:38,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/11/2004,00:40,1089.00,1089.00,1089.00,1089.00,6,0,6.00
11/11/2004,00:41,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/11/2004,00:42,1089.00,1089.00,1089.00,1089.00,7,0,7.00
11/11/2004,00:43,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/11/2004,00:45,1089.00,1089.00,1089.00,1089.00,4,0,4.00
11/11/2004,00:47,1089.25,1089.25,1089.25,1089.25,36,0,36.00
11/11/2004,00:48,1089.25,1089.25,1089.00,1089.00,2,1,3.00
11/11/2004,00:49,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/11/2004,00:51,1089.25,1089.25,1089.25,1089.25,5,0,5.00
11/11/2004,00:52,1089.25,1089.25,1089.25,1089.25,9,0,9.00
11/11/2004,00:54,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/11/2004,00:58,1089.25,1089.25,1089.25,1089.25,5,0,5.00
11/11/2004,01:05,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/11/2004,01:13,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/11/2004,01:15,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/11/2004,01:17,1089.50,1089.50,1089.50,1089.50,3,0,3.00
11/11/2004,01:18,1089.50,1089.50,1089.50,1089.50,21,0,21.00
11/11/2004,01:20,1089.50,1089.50,1089.50,1089.50,4,0,4.00
11/11/2004,01:21,1089.50,1089.50,1089.50,1089.50,7,0,7.00
11/11/2004,01:22,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/11/2004,01:23,1089.50,1089.50,1089.50,1089.50,0,12,12.00
11/11/2004,01:30,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/11/2004,01:32,1089.50,1089.50,1089.50,1089.50,0,17,17.00
11/11/2004,01:34,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/11/2004,01:39,1089.75,1089.75,1089.75,1089.75,65,0,65.00
11/11/2004,01:41,1089.75,1089.75,1089.75,1089.75,21,0,21.00
11/11/2004,01:42,1089.75,1089.75,1089.75,1089.75,4,0,4.00
11/11/2004,01:46,1089.75,1089.75,1089.75,1089.75,21,0,21.00
11/11/2004,01:47,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/11/2004,01:53,1089.75,1089.75,1089.75,1089.75,18,0,18.00
11/11/2004,01:54,1089.75,1089.75,1089.75,1089.75,36,0,36.00
11/11/2004,01:55,1089.75,1089.75,1089.75,1089.75,30,0,30.00
11/11/2004,01:58,1089.50,1089.50,1089.50,1089.50,0,34,34.00
11/11/2004,01:59,1089.25,1089.25,1089.25,1089.25,0,16,16.00
11/11/2004,02:00,1089.25,1089.25,1089.00,1089.25,30,8,38.00
11/11/2004,02:01,1089.25,1089.25,1089.25,1089.25,102,0,102.00
11/11/2004,02:02,1089.25,1089.25,1089.00,1089.00,21,85,106.00
11/11/2004,02:03,1089.00,1089.00,1088.50,1088.50,0,275,275.00
11/11/2004,02:04,1088.75,1088.75,1088.25,1088.25,5,104,109.00
11/11/2004,02:05,1088.25,1088.50,1088.25,1088.50,43,138,181.00
11/11/2004,02:06,1088.25,1088.50,1088.25,1088.50,7,32,39.00
11/11/2004,02:07,1088.50,1088.50,1088.50,1088.50,70,0,70.00
11/11/2004,02:08,1088.50,1088.75,1088.50,1088.75,66,0,66.00
11/11/2004,02:09,1088.75,1089.00,1088.75,1089.00,71,0,71.00
11/11/2004,02:10,1089.00,1089.00,1088.75,1088.75,71,68,139.00
11/11/2004,02:11,1088.75,1088.75,1088.75,1088.75,0,15,15.00
11/11/2004,02:12,1089.00,1089.00,1089.00,1089.00,105,0,105.00
11/11/2004,02:13,1088.75,1089.00,1088.75,1089.00,80,3,83.00
11/11/2004,02:14,1089.00,1089.00,1089.00,1089.00,3,0,3.00
11/11/2004,02:16,1089.00,1089.00,1088.75,1088.75,9,69,78.00
11/11/2004,02:17,1088.75,1088.75,1088.75,1088.75,0,18,18.00
11/11/2004,02:18,1089.00,1089.00,1089.00,1089.00,24,0,24.00
11/11/2004,02:19,1089.00,1089.00,1089.00,1089.00,65,0,65.00
11/11/2004,02:20,1088.75,1088.75,1088.75,1088.75,0,50,50.00
11/11/2004,02:22,1089.00,1089.00,1089.00,1089.00,17,0,17.00
11/11/2004,02:23,1089.00,1089.00,1089.00,1089.00,8,0,8.00
11/11/2004,02:24,1089.25,1089.25,1089.00,1089.00,10,8,18.00
11/11/2004,02:25,1089.00,1089.00,1089.00,1089.00,0,22,22.00
11/11/2004,02:26,1089.00,1089.25,1089.00,1089.25,130,3,133.00
11/11/2004,02:27,1089.50,1089.50,1089.50,1089.50,181,0,181.00
11/11/2004,02:28,1089.50,1089.50,1089.50,1089.50,20,0,20.00
11/11/2004,02:29,1089.50,1089.50,1089.50,1089.50,25,0,25.00
11/11/2004,02:30,1089.50,1089.50,1089.50,1089.50,15,0,15.00
11/11/2004,02:31,1089.50,1090.00,1089.50,1089.75,84,1,85.00
11/11/2004,02:32,1089.50,1089.50,1089.50,1089.50,0,57,57.00
11/11/2004,02:33,1089.25,1089.25,1089.25,1089.25,0,135,135.00
11/11/2004,02:34,1089.25,1089.25,1089.25,1089.25,0,7,7.00
11/11/2004,02:35,1089.25,1089.25,1089.25,1089.25,0,8,8.00
11/11/2004,02:36,1089.25,1089.25,1089.25,1089.25,0,8,8.00
11/11/2004,02:37,1089.25,1089.25,1089.25,1089.25,0,3,3.00
11/11/2004,02:38,1089.25,1089.25,1089.00,1089.00,0,33,33.00
11/11/2004,02:39,1089.25,1089.25,1089.25,1089.25,4,0,4.00
11/11/2004,02:40,1089.00,1089.00,1089.00,1089.00,0,76,76.00
11/11/2004,02:41,1089.00,1089.00,1089.00,1089.00,0,13,13.00
11/11/2004,02:42,1089.00,1089.00,1088.75,1088.75,0,351,351.00
11/11/2004,02:43,1088.50,1088.75,1088.50,1088.75,14,3,17.00
11/11/2004,02:44,1088.75,1089.00,1088.75,1088.75,7,30,37.00
11/11/2004,02:45,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/11/2004,02:46,1089.00,1089.00,1089.00,1089.00,25,0,25.00
11/11/2004,02:47,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/11/2004,02:48,1089.00,1089.00,1088.75,1088.75,1,5,6.00
11/11/2004,02:49,1088.75,1088.75,1088.75,1088.75,0,39,39.00
11/11/2004,02:50,1089.00,1089.00,1089.00,1089.00,24,0,24.00
11/11/2004,02:51,1089.00,1089.00,1089.00,1089.00,12,0,12.00
11/11/2004,02:52,1089.00,1089.00,1088.75,1089.00,29,1,30.00
11/11/2004,02:53,1089.00,1089.00,1089.00,1089.00,47,0,47.00
11/11/2004,02:54,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/11/2004,02:56,1089.00,1089.25,1089.00,1089.25,122,0,122.00
11/11/2004,02:57,1089.25,1089.25,1089.00,1089.25,39,1,40.00
11/11/2004,02:58,1089.25,1089.50,1089.25,1089.25,4,15,19.00
11/11/2004,02:59,1089.25,1089.25,1089.00,1089.25,1,23,24.00
11/11/2004,03:00,1089.25,1089.25,1089.25,1089.25,24,0,24.00
11/11/2004,03:01,1089.25,1089.25,1089.25,1089.25,39,0,39.00
11/11/2004,03:02,1089.25,1089.25,1089.25,1089.25,52,0,52.00
11/11/2004,03:03,1089.25,1089.25,1089.25,1089.25,23,0,23.00
11/11/2004,03:04,1089.50,1089.50,1089.50,1089.50,20,0,20.00
11/11/2004,03:05,1089.25,1089.50,1089.25,1089.50,4,8,12.00
11/11/2004,03:06,1089.25,1089.75,1089.25,1089.50,28,22,50.00
11/11/2004,03:07,1089.50,1089.50,1089.50,1089.50,0,10,10.00
11/11/2004,03:08,1089.50,1089.50,1089.50,1089.50,0,17,17.00
11/11/2004,03:09,1089.50,1089.50,1089.50,1089.50,0,18,18.00
11/11/2004,03:11,1089.50,1089.50,1089.50,1089.50,0,11,11.00
11/11/2004,03:12,1089.50,1089.50,1089.50,1089.50,0,100,100.00
11/11/2004,03:13,1089.50,1089.75,1089.50,1089.75,5,13,18.00
11/11/2004,03:14,1089.75,1089.75,1089.75,1089.75,134,0,134.00
11/11/2004,03:15,1090.00,1090.00,1089.75,1089.75,206,81,287.00
11/11/2004,03:16,1089.75,1089.75,1089.75,1089.75,0,4,4.00
11/11/2004,03:17,1089.75,1089.75,1089.50,1089.50,0,58,58.00
11/11/2004,03:18,1089.50,1089.50,1089.25,1089.25,0,60,60.00
11/11/2004,03:19,1089.50,1089.50,1089.25,1089.50,18,50,68.00
11/11/2004,03:21,1089.50,1089.50,1089.50,1089.50,5,0,5.00
11/11/2004,03:22,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/11/2004,03:26,1089.75,1089.75,1089.50,1089.75,52,20,72.00
11/11/2004,03:27,1089.50,1089.50,1089.50,1089.50,0,10,10.00
11/11/2004,03:28,1089.50,1089.50,1089.25,1089.50,1,25,26.00
11/11/2004,03:29,1089.50,1089.50,1089.25,1089.25,51,6,57.00
11/11/2004,03:30,1089.50,1089.50,1089.50,1089.50,16,0,16.00
11/11/2004,03:31,1089.50,1089.50,1089.50,1089.50,58,0,58.00
11/11/2004,03:32,1089.50,1089.50,1089.50,1089.50,27,0,27.00
11/11/2004,03:33,1089.25,1089.25,1089.25,1089.25,0,47,47.00
11/11/2004,03:34,1089.25,1089.25,1089.00,1089.25,1,12,13.00
11/11/2004,03:35,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/11/2004,03:38,1089.25,1089.25,1089.00,1089.00,27,1,28.00
11/11/2004,03:39,1089.25,1089.25,1089.25,1089.25,20,0,20.00
11/11/2004,03:42,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/11/2004,03:44,1089.00,1089.25,1089.00,1089.25,55,2,57.00
11/11/2004,03:45,1089.50,1090.00,1089.50,1090.00,217,7,224.00
11/11/2004,03:46,1090.00,1090.25,1090.00,1090.00,82,59,141.00
11/11/2004,03:47,1090.00,1090.25,1090.00,1090.25,2,14,16.00
11/11/2004,03:48,1090.25,1090.25,1090.25,1090.25,35,0,35.00
11/11/2004,03:49,1090.25,1090.50,1090.00,1090.00,6,64,70.00
11/11/2004,03:50,1090.00,1090.25,1090.00,1090.25,1,3,4.00
11/11/2004,03:51,1090.00,1090.25,1090.00,1090.00,1,13,14.00
11/11/2004,03:53,1090.00,1090.50,1090.00,1090.50,38,2,40.00
11/11/2004,03:54,1090.50,1090.50,1090.50,1090.50,236,0,236.00
11/11/2004,03:55,1090.50,1090.75,1090.25,1090.50,25,3,28.00
11/11/2004,03:56,1090.50,1090.50,1090.00,1090.25,8,120,128.00
11/11/2004,03:57,1090.25,1090.25,1090.25,1090.25,15,0,15.00
11/11/2004,03:58,1090.25,1090.25,1090.25,1090.25,102,0,102.00
11/11/2004,04:01,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/11/2004,04:03,1090.25,1090.25,1090.25,1090.25,0,180,180.00
11/11/2004,04:04,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/11/2004,04:05,1090.25,1090.50,1090.25,1090.50,114,71,185.00
11/11/2004,04:06,1090.50,1090.75,1090.50,1090.75,124,0,124.00
11/11/2004,04:07,1090.75,1091.00,1090.75,1090.75,10,1,11.00
11/11/2004,04:08,1090.75,1091.00,1090.75,1091.00,174,4,178.00
11/11/2004,04:09,1091.00,1091.00,1090.75,1091.00,15,30,45.00
11/11/2004,04:10,1090.75,1090.75,1090.75,1090.75,0,66,66.00
11/11/2004,04:11,1090.75,1090.75,1090.75,1090.75,0,8,8.00
11/11/2004,04:12,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/11/2004,04:13,1091.00,1091.00,1091.00,1091.00,35,0,35.00
11/11/2004,04:14,1091.00,1091.00,1090.75,1091.00,5,1,6.00
11/11/2004,04:15,1090.75,1090.75,1090.50,1090.75,4,31,35.00
11/11/2004,04:17,1090.75,1090.75,1090.75,1090.75,18,0,18.00
11/11/2004,04:18,1090.75,1090.75,1090.50,1090.50,10,5,15.00
11/11/2004,04:20,1090.75,1090.75,1090.75,1090.75,13,0,13.00
11/11/2004,04:21,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/11/2004,04:23,1091.00,1091.25,1091.00,1091.00,48,7,55.00
11/11/2004,04:24,1091.00,1091.00,1091.00,1091.00,0,17,17.00
11/11/2004,04:25,1091.00,1091.00,1091.00,1091.00,0,32,32.00
11/11/2004,04:26,1091.00,1091.25,1091.00,1091.25,4,42,46.00
11/11/2004,04:27,1091.25,1091.50,1091.25,1091.25,262,40,302.00
11/11/2004,04:28,1091.25,1091.50,1091.25,1091.50,11,23,34.00
11/11/2004,04:29,1091.50,1091.75,1091.25,1091.25,89,53,142.00
11/11/2004,04:30,1091.50,1091.50,1091.50,1091.50,30,0,30.00
11/11/2004,04:31,1091.50,1091.75,1091.50,1091.50,36,15,51.00
11/11/2004,04:32,1091.75,1091.75,1091.25,1091.50,29,39,68.00
11/11/2004,04:33,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/11/2004,04:34,1091.50,1091.50,1091.25,1091.25,14,76,90.00
11/11/2004,04:35,1091.25,1092.00,1091.25,1092.00,331,2,333.00
11/11/2004,04:36,1091.75,1092.00,1091.75,1091.75,10,34,44.00
11/11/2004,04:37,1092.00,1092.50,1092.00,1092.00,416,110,526.00
11/11/2004,04:38,1092.25,1092.25,1091.75,1092.00,14,9,23.00
11/11/2004,04:39,1091.75,1092.00,1091.50,1092.00,140,187,327.00
11/11/2004,04:40,1092.00,1092.00,1092.00,1092.00,23,0,23.00
11/11/2004,04:41,1092.00,1092.25,1092.00,1092.00,8,12,20.00
11/11/2004,04:42,1092.25,1092.25,1092.00,1092.00,29,18,47.00
11/11/2004,04:43,1091.75,1092.25,1091.75,1092.00,84,4,88.00
11/11/2004,04:44,1092.00,1092.25,1092.00,1092.25,27,4,31.00
11/11/2004,04:45,1092.25,1092.25,1092.25,1092.25,15,0,15.00
11/11/2004,04:46,1092.50,1092.75,1092.25,1092.75,184,4,188.00
11/11/2004,04:47,1092.75,1093.00,1092.75,1092.75,264,34,298.00
11/11/2004,04:48,1092.75,1093.00,1092.50,1092.50,1,111,112.00
11/11/2004,04:49,1092.50,1092.75,1092.50,1092.75,2,70,72.00
11/11/2004,04:50,1092.50,1092.75,1092.50,1092.75,128,8,136.00
11/11/2004,04:51,1092.50,1092.50,1092.25,1092.50,12,32,44.00
11/11/2004,04:52,1092.75,1092.75,1092.75,1092.75,9,0,9.00
11/11/2004,04:53,1092.75,1092.75,1092.75,1092.75,100,0,100.00
11/11/2004,04:54,1092.75,1092.75,1092.75,1092.75,45,0,45.00
11/11/2004,04:55,1092.75,1093.00,1092.75,1093.00,290,0,290.00
11/11/2004,04:56,1093.25,1093.25,1092.75,1092.75,11,173,184.00
11/11/2004,04:57,1093.00,1093.00,1092.75,1093.00,9,1,10.00
11/11/2004,04:58,1092.75,1093.00,1092.75,1093.00,31,3,34.00
11/11/2004,04:59,1093.00,1093.50,1093.00,1093.50,626,8,634.00
11/11/2004,05:00,1093.25,1094.00,1093.25,1093.50,357,280,637.00
11/11/2004,05:01,1093.75,1093.75,1093.50,1093.50,19,1,20.00
11/11/2004,05:02,1093.50,1093.75,1093.50,1093.50,128,15,143.00
11/11/2004,05:03,1093.50,1093.50,1093.25,1093.50,3,35,38.00
11/11/2004,05:04,1093.50,1094.00,1093.25,1093.50,51,55,106.00
11/11/2004,05:05,1093.75,1094.25,1093.75,1094.25,135,8,143.00
11/11/2004,05:06,1094.25,1094.25,1094.00,1094.00,228,24,252.00
11/11/2004,05:07,1094.00,1094.25,1094.00,1094.25,260,5,265.00
11/11/2004,05:08,1094.25,1094.50,1094.25,1094.25,140,109,249.00
11/11/2004,05:09,1094.25,1094.25,1094.00,1094.00,0,100,100.00
11/11/2004,05:10,1094.00,1094.25,1094.00,1094.00,5,32,37.00
11/11/2004,05:11,1094.00,1094.25,1094.00,1094.00,8,45,53.00
11/11/2004,05:12,1094.00,1094.00,1094.00,1094.00,0,3,3.00
11/11/2004,05:13,1093.75,1094.00,1093.75,1094.00,27,4,31.00
11/11/2004,05:14,1094.00,1094.00,1093.75,1094.00,55,55,110.00
11/11/2004,05:15,1094.00,1094.25,1093.75,1094.00,23,6,29.00
11/11/2004,05:16,1094.00,1094.00,1094.00,1094.00,2,0,2.00
11/11/2004,05:17,1094.00,1094.25,1094.00,1094.00,18,16,34.00
11/11/2004,05:18,1094.00,1094.00,1094.00,1094.00,0,5,5.00
11/11/2004,05:19,1093.75,1094.00,1093.75,1094.00,6,1,7.00
11/11/2004,05:20,1093.75,1094.00,1093.75,1094.00,13,1,14.00
11/11/2004,05:21,1094.00,1094.75,1094.00,1094.25,141,58,199.00
11/11/2004,05:22,1094.50,1094.75,1094.00,1094.00,12,65,77.00
11/11/2004,05:23,1094.25,1094.25,1094.00,1094.25,135,31,166.00
11/11/2004,05:24,1094.25,1094.25,1094.25,1094.25,14,0,14.00
11/11/2004,05:25,1094.00,1094.00,1094.00,1094.00,0,4,4.00
11/11/2004,05:26,1094.00,1094.00,1094.00,1094.00,0,8,8.00
11/11/2004,05:27,1094.25,1094.25,1094.00,1094.00,14,2,16.00
11/11/2004,05:28,1094.00,1094.00,1094.00,1094.00,0,36,36.00
11/11/2004,05:29,1094.00,1094.00,1094.00,1094.00,0,149,149.00
11/11/2004,05:30,1094.00,1094.00,1093.75,1093.75,0,16,16.00
11/11/2004,05:31,1093.75,1093.75,1093.75,1093.75,0,22,22.00
11/11/2004,05:33,1093.75,1093.75,1093.75,1093.75,0,3,3.00
11/11/2004,05:34,1094.00,1094.00,1093.75,1093.75,18,7,25.00
11/11/2004,05:35,1094.00,1094.00,1094.00,1094.00,3,0,3.00
11/11/2004,05:36,1094.00,1094.25,1094.00,1094.25,11,0,11.00
11/11/2004,05:37,1094.00,1094.00,1094.00,1094.00,0,26,26.00
11/11/2004,05:39,1094.00,1094.00,1093.75,1093.75,0,90,90.00
11/11/2004,05:40,1093.75,1093.75,1093.75,1093.75,0,10,10.00
11/11/2004,05:41,1093.75,1094.00,1093.50,1093.75,29,114,143.00
11/11/2004,05:42,1093.75,1093.75,1093.75,1093.75,2,0,2.00
11/11/2004,05:43,1093.75,1093.75,1093.75,1093.75,89,0,89.00
11/11/2004,05:44,1093.75,1094.00,1093.75,1094.00,24,0,24.00
11/11/2004,05:45,1093.75,1093.75,1093.75,1093.75,0,25,25.00
11/11/2004,05:46,1093.75,1093.75,1093.50,1093.75,7,68,75.00
11/11/2004,05:47,1093.75,1094.00,1093.75,1093.75,4,1,5.00
11/11/2004,05:48,1094.00,1094.00,1093.75,1093.75,1,107,108.00
11/11/2004,05:49,1093.75,1093.75,1093.75,1093.75,0,5,5.00
11/11/2004,05:51,1093.50,1093.50,1093.50,1093.50,0,19,19.00
11/11/2004,05:52,1093.50,1093.50,1093.50,1093.50,0,113,113.00
11/11/2004,05:53,1093.50,1093.75,1093.50,1093.75,2,3,5.00
11/11/2004,05:54,1093.50,1093.50,1093.50,1093.50,0,4,4.00
11/11/2004,05:55,1093.50,1093.75,1093.50,1093.50,1,85,86.00
11/11/2004,05:56,1093.50,1093.50,1093.25,1093.50,1,88,89.00
11/11/2004,05:57,1093.50,1093.50,1093.25,1093.25,51,4,55.00
11/11/2004,05:58,1093.25,1093.25,1093.25,1093.25,0,132,132.00
11/11/2004,05:59,1093.50,1093.50,1093.50,1093.50,50,0,50.00
11/11/2004,06:00,1093.50,1093.75,1093.50,1093.50,75,7,82.00
11/11/2004,06:01,1093.50,1093.50,1093.50,1093.50,0,35,35.00
11/11/2004,06:02,1093.50,1093.50,1093.50,1093.50,0,3,3.00
11/11/2004,06:03,1093.50,1093.50,1093.50,1093.50,0,40,40.00
11/11/2004,06:04,1093.50,1093.50,1093.50,1093.50,0,25,25.00
11/11/2004,06:05,1093.50,1093.50,1093.50,1093.50,0,5,5.00
11/11/2004,06:06,1093.75,1093.75,1093.50,1093.75,17,1,18.00
11/11/2004,06:07,1093.50,1093.50,1093.50,1093.50,0,1,1.00
11/11/2004,06:08,1093.50,1093.75,1093.50,1093.75,36,10,46.00
11/11/2004,06:09,1093.75,1093.75,1093.75,1093.75,8,0,8.00
11/11/2004,06:10,1094.00,1094.00,1094.00,1094.00,34,0,34.00
11/11/2004,06:11,1094.00,1094.25,1094.00,1094.00,79,51,130.00
11/11/2004,06:12,1093.75,1094.00,1093.75,1093.75,1,69,70.00
11/11/2004,06:13,1093.75,1093.75,1093.75,1093.75,0,4,4.00
11/11/2004,06:14,1093.75,1093.75,1093.75,1093.75,0,62,62.00
11/11/2004,06:15,1093.75,1093.75,1093.75,1093.75,0,1,1.00
11/11/2004,06:16,1093.75,1093.75,1093.75,1093.75,0,4,4.00
11/11/2004,06:17,1093.75,1093.75,1093.75,1093.75,0,67,67.00
11/11/2004,06:18,1093.75,1093.75,1093.75,1093.75,0,5,5.00
11/11/2004,06:19,1093.75,1094.00,1093.75,1094.00,25,3,28.00
11/11/2004,06:20,1094.00,1094.00,1093.75,1093.75,20,3,23.00
11/11/2004,06:21,1093.75,1093.75,1093.75,1093.75,0,9,9.00
11/11/2004,06:22,1093.75,1093.75,1093.75,1093.75,0,66,66.00
11/11/2004,06:23,1093.75,1093.75,1093.75,1093.75,0,13,13.00
11/11/2004,06:24,1093.75,1093.75,1093.75,1093.75,0,30,30.00
11/11/2004,06:25,1093.75,1093.75,1093.50,1093.75,3,67,70.00
11/11/2004,06:26,1093.75,1093.75,1093.75,1093.75,3,0,3.00
11/11/2004,06:27,1093.75,1093.75,1093.75,1093.75,52,0,52.00
11/11/2004,06:28,1094.00,1094.00,1093.75,1093.75,1,49,50.00
11/11/2004,06:29,1093.75,1093.75,1093.75,1093.75,0,129,129.00
11/11/2004,06:30,1093.50,1093.50,1093.50,1093.50,0,2,2.00
11/11/2004,06:31,1093.75,1093.75,1093.75,1093.75,95,0,95.00
11/11/2004,06:33,1093.75,1093.75,1093.75,1093.75,25,0,25.00
11/11/2004,06:34,1093.75,1093.75,1093.50,1093.75,68,9,77.00
11/11/2004,06:35,1093.50,1093.75,1093.50,1093.75,31,1,32.00
11/11/2004,06:36,1093.75,1093.75,1093.50,1093.75,28,143,171.00
11/11/2004,06:37,1093.50,1093.50,1093.50,1093.50,0,3,3.00
11/11/2004,06:38,1093.75,1093.75,1093.50,1093.50,1,5,6.00
11/11/2004,06:39,1093.50,1093.50,1093.25,1093.50,72,68,140.00
11/11/2004,06:40,1093.50,1093.75,1093.50,1093.75,77,0,77.00
11/11/2004,06:41,1093.50,1093.50,1093.50,1093.50,0,1,1.00
11/11/2004,06:42,1093.75,1093.75,1093.25,1093.50,7,32,39.00
11/11/2004,06:43,1093.50,1093.50,1093.25,1093.25,20,4,24.00
11/11/2004,06:44,1093.25,1093.25,1093.25,1093.25,0,3,3.00
11/11/2004,06:45,1093.50,1093.50,1093.50,1093.50,19,0,19.00
11/11/2004,06:46,1093.50,1093.50,1093.50,1093.50,9,0,9.00
11/11/2004,06:47,1093.50,1093.50,1093.50,1093.50,2,0,2.00
11/11/2004,06:48,1093.50,1093.50,1093.50,1093.50,52,0,52.00
11/11/2004,06:49,1093.50,1093.75,1093.50,1093.50,5,1,6.00
11/11/2004,06:50,1093.50,1093.50,1093.50,1093.50,0,72,72.00
11/11/2004,06:51,1093.50,1093.50,1093.50,1093.50,0,6,6.00
11/11/2004,06:52,1093.50,1093.50,1093.50,1093.50,0,3,3.00
11/11/2004,06:53,1093.75,1093.75,1093.50,1093.50,15,3,18.00
11/11/2004,06:54,1093.50,1093.75,1093.50,1093.75,116,3,119.00
11/11/2004,06:55,1093.75,1094.00,1093.75,1094.00,83,0,83.00
11/11/2004,06:56,1093.75,1093.75,1093.75,1093.75,0,70,70.00
11/11/2004,06:57,1093.75,1093.75,1093.75,1093.75,0,56,56.00
11/11/2004,06:58,1094.00,1094.00,1093.75,1093.75,2,31,33.00
11/11/2004,06:59,1093.50,1093.75,1093.50,1093.75,10,227,237.00
11/11/2004,07:00,1093.75,1093.75,1093.75,1093.75,66,0,66.00
11/11/2004,07:01,1093.75,1093.75,1093.50,1093.50,30,10,40.00
11/11/2004,07:02,1093.50,1093.75,1093.50,1093.50,3,13,16.00
11/11/2004,07:03,1093.50,1093.50,1093.50,1093.50,0,14,14.00
11/11/2004,07:04,1093.50,1093.75,1093.50,1093.50,100,30,130.00
11/11/2004,07:05,1093.50,1093.75,1093.50,1093.50,2,11,13.00
11/11/2004,07:06,1093.50,1093.75,1093.50,1093.50,120,121,241.00
11/11/2004,07:07,1093.50,1093.75,1093.25,1093.75,6,8,14.00
11/11/2004,07:08,1093.50,1093.50,1093.50,1093.50,0,6,6.00
11/11/2004,07:09,1093.50,1093.50,1093.50,1093.50,0,38,38.00
11/11/2004,07:10,1093.50,1093.75,1093.50,1093.50,1,14,15.00
11/11/2004,07:11,1093.50,1093.50,1093.50,1093.50,0,3,3.00
11/11/2004,07:12,1093.50,1093.50,1093.50,1093.50,0,4,4.00
11/11/2004,07:13,1093.50,1093.50,1093.50,1093.50,0,11,11.00
11/11/2004,07:14,1093.50,1093.50,1093.25,1093.25,0,22,22.00
11/11/2004,07:15,1093.50,1093.50,1093.25,1093.25,19,325,344.00
11/11/2004,07:16,1093.25,1093.25,1093.00,1093.00,22,115,137.00
11/11/2004,07:17,1093.25,1093.25,1093.25,1093.25,167,0,167.00
11/11/2004,07:18,1093.25,1093.25,1093.25,1093.25,19,0,19.00
11/11/2004,07:19,1093.00,1093.25,1093.00,1093.25,113,1,114.00
11/11/2004,07:20,1093.25,1093.50,1093.00,1093.25,119,21,140.00
11/11/2004,07:21,1093.25,1093.25,1093.25,1093.25,0,82,82.00
11/11/2004,07:22,1093.00,1093.25,1093.00,1093.25,48,2,50.00
11/11/2004,07:23,1093.25,1093.25,1093.25,1093.25,143,0,143.00
11/11/2004,07:24,1093.00,1093.25,1093.00,1093.25,121,1,122.00
11/11/2004,07:25,1093.25,1093.25,1093.25,1093.25,94,0,94.00
11/11/2004,07:26,1093.25,1093.25,1093.00,1093.25,118,2,120.00
11/11/2004,07:27,1093.25,1093.25,1093.25,1093.25,18,0,18.00
11/11/2004,07:28,1093.25,1093.25,1093.00,1093.00,5,2,7.00
11/11/2004,07:29,1093.25,1093.25,1093.25,1093.25,15,0,15.00
11/11/2004,07:30,1093.00,1093.25,1093.00,1093.25,124,4,128.00
11/11/2004,07:31,1093.00,1093.25,1093.00,1093.25,64,4,68.00
11/11/2004,07:32,1093.25,1093.25,1093.00,1093.00,80,1,81.00
11/11/2004,07:33,1093.25,1093.25,1093.25,1093.25,29,0,29.00
11/11/2004,07:34,1093.25,1093.25,1093.00,1093.00,1,11,12.00
11/11/2004,07:35,1093.25,1093.25,1093.25,1093.25,61,0,61.00
11/11/2004,07:36,1093.50,1093.50,1093.25,1093.25,157,50,207.00
11/11/2004,07:37,1093.25,1093.50,1093.25,1093.50,6,5,11.00
11/11/2004,07:38,1093.50,1093.50,1093.25,1093.50,23,7,30.00
11/11/2004,07:39,1093.50,1093.50,1093.25,1093.25,1,13,14.00
11/11/2004,07:40,1093.25,1093.50,1093.25,1093.50,67,6,73.00
11/11/2004,07:41,1093.50,1093.50,1093.25,1093.25,26,14,40.00
11/11/2004,07:42,1093.25,1093.50,1093.25,1093.50,10,15,25.00
11/11/2004,07:43,1093.50,1093.50,1093.25,1093.25,4,4,8.00
11/11/2004,07:44,1093.25,1093.50,1093.25,1093.50,1,38,39.00
11/11/2004,07:45,1093.50,1093.50,1093.25,1093.25,3,32,35.00
11/11/2004,07:46,1093.25,1093.50,1093.00,1093.50,15,27,42.00
11/11/2004,07:47,1093.25,1093.50,1093.00,1093.25,8,20,28.00
11/11/2004,07:48,1093.25,1093.25,1093.00,1093.25,61,1,62.00
11/11/2004,07:49,1093.25,1093.25,1093.00,1093.00,5,2,7.00
11/11/2004,07:50,1093.25,1093.25,1093.00,1093.25,3,1,4.00
11/11/2004,07:51,1093.00,1093.25,1093.00,1093.00,6,10,16.00
11/11/2004,07:52,1093.25,1093.25,1093.25,1093.25,94,0,94.00
11/11/2004,07:53,1093.25,1093.50,1093.00,1093.00,38,15,53.00
11/11/2004,07:54,1093.25,1093.25,1093.25,1093.25,18,0,18.00
11/11/2004,07:55,1093.00,1093.00,1093.00,1093.00,0,130,130.00
11/11/2004,07:56,1093.25,1093.25,1093.00,1093.25,40,2,42.00
11/11/2004,07:57,1093.25,1093.25,1093.25,1093.25,43,0,43.00
11/11/2004,07:58,1093.25,1093.25,1093.00,1093.25,30,2,32.00
11/11/2004,07:59,1093.00,1093.25,1093.00,1093.25,1,3,4.00
11/11/2004,08:00,1093.00,1093.25,1093.00,1093.25,1,2,3.00
11/11/2004,08:01,1093.00,1093.25,1093.00,1093.00,2,11,13.00
11/11/2004,08:02,1093.00,1093.25,1093.00,1093.25,10,8,18.00
11/11/2004,08:03,1093.00,1093.25,1093.00,1093.00,2,16,18.00
11/11/2004,08:04,1093.00,1093.00,1093.00,1093.00,0,5,5.00
11/11/2004,08:05,1093.00,1093.25,1093.00,1093.00,4,11,15.00
11/11/2004,08:06,1093.00,1093.00,1092.75,1092.75,4,214,218.00
11/11/2004,08:07,1093.00,1093.00,1092.75,1092.75,11,10,21.00
11/11/2004,08:08,1093.00,1093.00,1092.75,1093.00,5,2,7.00
11/11/2004,08:09,1092.75,1092.75,1092.75,1092.75,0,103,103.00
11/11/2004,08:10,1092.75,1092.75,1092.50,1092.50,6,21,27.00
11/11/2004,08:11,1092.50,1092.50,1092.00,1092.25,3,839,842.00
11/11/2004,08:12,1092.00,1092.50,1092.00,1092.25,376,54,430.00
11/11/2004,08:13,1092.25,1092.50,1092.25,1092.50,216,9,225.00
11/11/2004,08:14,1092.25,1092.50,1092.25,1092.50,6,1,7.00
11/11/2004,08:15,1092.25,1092.50,1092.25,1092.25,5,249,254.00
11/11/2004,08:16,1092.25,1092.50,1092.00,1092.25,37,43,80.00
11/11/2004,08:17,1092.00,1092.25,1092.00,1092.25,182,5,187.00
11/11/2004,08:18,1092.25,1092.25,1092.25,1092.25,94,0,94.00
11/11/2004,08:19,1092.25,1092.50,1092.25,1092.25,3,47,50.00
11/11/2004,08:20,1092.25,1092.25,1092.00,1092.25,2,83,85.00
11/11/2004,08:21,1092.25,1092.25,1092.00,1092.25,42,23,65.00
11/11/2004,08:22,1092.25,1092.25,1092.00,1092.00,32,36,68.00
11/11/2004,08:23,1092.25,1092.25,1092.00,1092.25,60,204,264.00
11/11/2004,08:24,1092.00,1092.25,1091.75,1092.25,31,122,153.00
11/11/2004,08:25,1092.00,1092.25,1092.00,1092.25,163,96,259.00
11/11/2004,08:26,1092.25,1092.50,1092.25,1092.25,226,43,269.00
11/11/2004,08:27,1092.25,1092.25,1092.00,1092.00,0,438,438.00
11/11/2004,08:28,1092.00,1092.00,1092.00,1092.00,0,95,95.00
11/11/2004,08:29,1092.00,1092.00,1091.50,1091.50,65,511,576.00
11/11/2004,08:30,1091.75,1092.00,1091.50,1091.75,432,396,828.00
11/11/2004,08:31,1092.00,1092.50,1091.50,1091.75,1506,2132,3638.00
11/11/2004,08:32,1091.75,1092.50,1091.75,1092.50,844,103,947.00
11/11/2004,08:33,1092.50,1092.50,1092.00,1092.00,387,657,1044.00
11/11/2004,08:34,1092.00,1092.25,1091.75,1092.25,224,686,910.00
11/11/2004,08:35,1092.00,1092.00,1091.25,1091.75,353,1396,1749.00
11/11/2004,08:36,1091.75,1092.25,1091.50,1092.25,1489,626,2115.00
11/11/2004,08:37,1092.00,1092.25,1092.00,1092.25,224,126,350.00
11/11/2004,08:38,1092.00,1092.25,1091.50,1091.50,112,1367,1479.00
11/11/2004,08:39,1091.50,1091.50,1091.00,1091.25,878,1339,2217.00
11/11/2004,08:40,1091.25,1092.00,1091.25,1092.00,1351,59,1410.00
11/11/2004,08:41,1092.00,1092.00,1091.75,1091.75,66,456,522.00
11/11/2004,08:42,1091.75,1091.75,1091.50,1091.50,537,229,766.00
11/11/2004,08:43,1091.50,1092.00,1091.50,1092.00,382,1188,1570.00
11/11/2004,08:44,1092.00,1092.50,1091.75,1092.50,1268,71,1339.00
11/11/2004,08:45,1092.50,1093.00,1092.25,1092.75,2557,1228,3785.00
11/11/2004,08:46,1093.00,1093.50,1092.75,1092.75,2317,1761,4078.00
11/11/2004,08:47,1093.00,1093.00,1092.75,1092.75,134,246,380.00
11/11/2004,08:48,1092.75,1093.00,1092.50,1092.50,341,1446,1787.00
11/11/2004,08:49,1092.75,1093.00,1092.50,1092.75,597,281,878.00
11/11/2004,08:50,1092.75,1093.25,1092.75,1093.00,1622,453,2075.00
11/11/2004,08:51,1093.00,1093.00,1092.50,1093.00,768,437,1205.00
11/11/2004,08:52,1092.75,1093.00,1092.75,1093.00,788,62,850.00
11/11/2004,08:53,1093.25,1093.50,1093.00,1093.25,1624,107,1731.00
11/11/2004,08:54,1093.25,1093.25,1092.75,1092.75,841,599,1440.00
11/11/2004,08:55,1092.75,1093.00,1092.50,1092.75,510,1346,1856.00
11/11/2004,08:56,1093.00,1093.00,1092.50,1092.75,569,658,1227.00
11/11/2004,08:57,1092.75,1093.00,1092.25,1092.25,263,1012,1275.00
11/11/2004,08:58,1092.25,1092.50,1091.75,1092.00,1562,1688,3250.00
11/11/2004,08:59,1092.00,1092.75,1091.75,1092.50,742,555,1297.00
11/11/2004,09:00,1092.50,1093.00,1092.50,1093.00,1166,449,1615.00
11/11/2004,09:01,1093.00,1093.50,1092.50,1093.50,2583,861,3444.00
11/11/2004,09:02,1093.25,1094.00,1093.25,1094.00,2302,836,3138.00
11/11/2004,09:03,1094.00,1094.25,1093.50,1093.50,1331,1676,3007.00
11/11/2004,09:04,1093.50,1093.50,1093.25,1093.50,301,866,1167.00
11/11/2004,09:05,1093.25,1093.75,1093.25,1093.50,816,800,1616.00
11/11/2004,09:06,1093.50,1093.50,1093.00,1093.25,1053,1439,2492.00
11/11/2004,09:07,1093.25,1093.25,1093.00,1093.00,354,35,389.00
11/11/2004,09:08,1093.25,1093.50,1093.00,1093.25,300,1092,1392.00
11/11/2004,09:09,1093.25,1093.75,1093.00,1093.00,421,482,903.00
11/11/2004,09:10,1093.00,1093.25,1092.75,1093.00,130,833,963.00
11/11/2004,09:11,1092.75,1092.75,1092.25,1092.50,246,1313,1559.00
11/11/2004,09:12,1092.25,1092.75,1092.25,1092.75,498,119,617.00
11/11/2004,09:13,1092.75,1092.75,1092.25,1092.75,144,383,527.00
11/11/2004,09:14,1092.50,1092.75,1092.25,1092.50,428,480,908.00
11/11/2004,09:15,1092.50,1092.50,1092.00,1092.00,114,2127,2241.00
11/11/2004,09:16,1092.25,1092.25,1092.00,1092.00,490,89,579.00
11/11/2004,09:17,1092.00,1092.25,1091.50,1091.75,376,1615,1991.00
11/11/2004,09:18,1091.50,1091.75,1091.25,1091.75,622,689,1311.00
11/11/2004,09:19,1091.50,1092.00,1091.50,1092.00,1489,379,1868.00
11/11/2004,09:20,1092.00,1092.25,1091.50,1091.75,424,884,1308.00
11/11/2004,09:21,1091.75,1092.00,1091.50,1091.75,493,366,859.00
11/11/2004,09:22,1091.75,1092.00,1091.75,1091.75,68,133,201.00
11/11/2004,09:23,1091.75,1092.25,1091.75,1092.25,1280,69,1349.00
11/11/2004,09:24,1092.25,1092.25,1091.75,1092.00,458,382,840.00
11/11/2004,09:25,1092.00,1092.00,1091.50,1091.50,408,924,1332.00
11/11/2004,09:26,1091.50,1092.00,1091.50,1091.75,372,188,560.00
11/11/2004,09:27,1091.75,1092.25,1091.75,1092.25,548,60,608.00
11/11/2004,09:28,1092.25,1092.75,1092.00,1092.75,1494,198,1692.00
11/11/2004,09:29,1092.50,1093.00,1092.50,1092.75,877,423,1300.00
11/11/2004,09:30,1092.50,1093.00,1092.50,1092.75,950,1398,2348.00
11/11/2004,09:31,1092.75,1093.25,1092.75,1093.00,1057,147,1204.00
11/11/2004,09:32,1093.25,1093.25,1092.50,1092.75,602,628,1230.00
11/11/2004,09:33,1092.50,1092.75,1092.50,1092.50,273,26,299.00
11/11/2004,09:34,1092.75,1093.00,1092.50,1093.00,391,31,422.00
11/11/2004,09:35,1092.75,1093.00,1092.50,1092.75,59,667,726.00
11/11/2004,09:36,1092.50,1092.75,1092.50,1092.50,195,36,231.00
11/11/2004,09:37,1092.75,1092.75,1092.25,1092.50,551,589,1140.00
11/11/2004,09:38,1092.50,1092.50,1092.25,1092.25,380,733,1113.00
11/11/2004,09:39,1092.00,1092.25,1091.75,1092.00,752,619,1371.00
11/11/2004,09:40,1092.00,1092.25,1091.75,1092.00,713,511,1224.00
11/11/2004,09:41,1091.75,1092.25,1091.50,1092.25,1013,971,1984.00
11/11/2004,09:42,1092.00,1092.50,1092.00,1092.50,1424,861,2285.00
11/11/2004,09:43,1092.25,1092.75,1092.25,1092.50,507,58,565.00
11/11/2004,09:44,1092.50,1093.25,1092.50,1093.00,2000,161,2161.00
11/11/2004,09:45,1093.00,1093.25,1092.75,1093.25,726,722,1448.00
11/11/2004,09:46,1093.25,1094.50,1093.00,1094.50,7318,1687,9005.00
11/11/2004,09:47,1094.50,1094.50,1093.75,1094.00,2622,1258,3880.00
11/11/2004,09:48,1094.25,1094.25,1093.75,1093.75,319,786,1105.00
11/11/2004,09:49,1093.75,1094.75,1093.75,1094.50,3252,1371,4623.00
11/11/2004,09:50,1094.50,1095.25,1094.00,1094.50,4464,2722,7186.00
11/11/2004,09:51,1094.50,1094.75,1094.00,1094.00,787,2746,3533.00
11/11/2004,09:52,1094.00,1094.25,1093.75,1094.00,613,524,1137.00
11/11/2004,09:53,1094.00,1094.25,1094.00,1094.25,1085,350,1435.00
11/11/2004,09:54,1094.50,1094.50,1094.00,1094.25,455,860,1315.00
11/11/2004,09:55,1094.25,1094.50,1094.25,1094.25,46,131,177.00
11/11/2004,09:56,1094.25,1094.25,1093.50,1093.50,10,2141,2151.00
11/11/2004,09:57,1093.50,1094.25,1093.50,1094.25,1249,879,2128.00
11/11/2004,09:58,1094.25,1094.75,1094.00,1094.50,1742,1261,3003.00
11/11/2004,09:59,1094.50,1094.50,1094.25,1094.25,759,410,1169.00
11/11/2004,10:00,1094.25,1094.50,1093.75,1093.75,498,1298,1796.00
11/11/2004,10:01,1094.00,1094.25,1093.50,1094.00,535,873,1408.00
11/11/2004,10:02,1094.00,1094.25,1093.75,1094.00,1517,386,1903.00
11/11/2004,10:03,1094.00,1094.25,1093.50,1093.50,211,1821,2032.00
11/11/2004,10:04,1093.50,1094.00,1093.50,1094.00,874,113,987.00
11/11/2004,10:05,1094.00,1094.25,1093.50,1093.50,170,529,699.00
11/11/2004,10:06,1093.50,1093.75,1093.50,1093.75,153,34,187.00
11/11/2004,10:07,1093.75,1093.75,1093.00,1093.25,308,2562,2870.00
11/11/2004,10:08,1093.25,1093.50,1093.00,1093.00,1566,818,2384.00
11/11/2004,10:09,1093.00,1093.50,1093.00,1093.50,576,142,718.00
11/11/2004,10:10,1093.50,1093.50,1093.00,1093.25,397,290,687.00
11/11/2004,10:11,1093.25,1093.50,1092.50,1092.75,544,2629,3173.00
11/11/2004,10:12,1093.00,1093.25,1092.75,1093.25,836,292,1128.00
11/11/2004,10:13,1093.25,1093.75,1093.00,1093.50,1033,435,1468.00
11/11/2004,10:14,1093.50,1093.50,1093.00,1093.00,82,921,1003.00
11/11/2004,10:15,1093.00,1093.50,1093.00,1093.25,303,272,575.00
11/11/2004,10:16,1093.25,1093.50,1093.00,1093.25,440,261,701.00
11/11/2004,10:17,1093.25,1093.50,1093.00,1093.25,788,346,1134.00
11/11/2004,10:18,1093.50,1093.50,1093.25,1093.50,95,24,119.00
11/11/2004,10:19,1093.50,1093.50,1093.25,1093.25,23,371,394.00
11/11/2004,10:20,1093.25,1093.75,1093.25,1093.75,709,73,782.00
11/11/2004,10:21,1093.50,1093.75,1093.50,1093.50,95,187,282.00
11/11/2004,10:22,1093.50,1093.50,1093.25,1093.50,168,514,682.00
11/11/2004,10:23,1093.50,1093.75,1093.50,1093.50,23,26,49.00
11/11/2004,10:24,1093.75,1093.75,1093.50,1093.75,712,193,905.00
11/11/2004,10:25,1093.75,1094.00,1093.50,1093.75,1571,55,1626.00
11/11/2004,10:26,1094.00,1094.00,1093.75,1094.00,248,37,285.00
11/11/2004,10:27,1094.00,1094.25,1093.75,1094.00,732,288,1020.00
11/11/2004,10:28,1093.75,1094.00,1093.50,1093.75,123,325,448.00
11/11/2004,10:29,1093.50,1093.75,1093.50,1093.75,80,115,195.00
11/11/2004,10:30,1093.75,1093.75,1093.25,1093.50,94,1671,1765.00
11/11/2004,10:31,1093.50,1093.75,1093.25,1093.25,265,610,875.00
11/11/2004,10:32,1093.50,1093.50,1093.25,1093.50,485,428,913.00
11/11/2004,10:33,1093.50,1093.50,1093.25,1093.25,97,64,161.00
11/11/2004,10:34,1093.25,1093.50,1093.25,1093.50,76,86,162.00
11/11/2004,10:35,1093.25,1093.75,1093.25,1093.75,270,17,287.00
11/11/2004,10:36,1093.75,1094.50,1093.75,1094.25,1925,163,2088.00
11/11/2004,10:37,1094.25,1094.50,1094.00,1094.00,562,560,1122.00
11/11/2004,10:38,1094.25,1094.50,1094.00,1094.25,554,11,565.00
11/11/2004,10:39,1094.00,1094.25,1093.75,1094.00,74,182,256.00
11/11/2004,10:40,1093.75,1094.25,1093.75,1094.00,361,59,420.00
11/11/2004,10:41,1094.00,1094.50,1094.00,1094.25,399,357,756.00
11/11/2004,10:42,1094.25,1094.25,1094.00,1094.00,90,20,110.00
11/11/2004,10:43,1094.25,1094.50,1094.00,1094.25,392,122,514.00
11/11/2004,10:44,1094.25,1094.50,1094.00,1094.00,168,283,451.00
11/11/2004,10:45,1094.25,1094.25,1094.00,1094.25,210,475,685.00
11/11/2004,10:46,1094.25,1094.25,1094.00,1094.25,275,34,309.00
11/11/2004,10:47,1094.00,1094.50,1094.00,1094.25,222,57,279.00
11/11/2004,10:48,1094.25,1094.50,1094.25,1094.50,439,86,525.00
11/11/2004,10:49,1094.50,1094.75,1094.25,1094.50,847,170,1017.00
11/11/2004,10:50,1094.50,1094.75,1094.25,1094.75,737,51,788.00
11/11/2004,10:51,1094.50,1094.75,1094.25,1094.50,205,503,708.00
11/11/2004,10:52,1094.25,1094.50,1094.25,1094.25,42,182,224.00
11/11/2004,10:53,1094.25,1094.50,1094.00,1094.25,361,312,673.00
11/11/2004,10:54,1094.25,1094.25,1094.00,1094.00,464,11,475.00
11/11/2004,10:55,1094.25,1094.50,1094.00,1094.00,264,127,391.00
11/11/2004,10:56,1094.00,1094.25,1094.00,1094.00,124,231,355.00
11/11/2004,10:57,1094.00,1094.25,1094.00,1094.00,510,101,611.00
11/11/2004,10:58,1094.00,1094.25,1094.00,1094.25,256,9,265.00
11/11/2004,10:59,1094.25,1094.25,1093.75,1094.00,75,558,633.00
11/11/2004,11:00,1094.00,1094.25,1094.00,1094.25,183,42,225.00
11/11/2004,11:01,1094.00,1094.25,1094.00,1094.00,137,201,338.00
11/11/2004,11:02,1094.25,1094.25,1094.00,1094.25,6,46,52.00
11/11/2004,11:03,1094.00,1094.25,1093.75,1094.00,108,262,370.00
11/11/2004,11:04,1094.00,1094.25,1094.00,1094.25,18,1,19.00
11/11/2004,11:05,1094.25,1094.25,1094.00,1094.25,216,40,256.00
11/11/2004,11:06,1094.25,1094.25,1094.00,1094.00,16,143,159.00
11/11/2004,11:07,1094.00,1094.50,1094.00,1094.50,1229,49,1278.00
11/11/2004,11:08,1094.50,1094.75,1094.50,1094.75,1442,62,1504.00
11/11/2004,11:09,1094.75,1094.75,1094.50,1094.75,21,96,117.00
11/11/2004,11:10,1094.75,1095.00,1094.50,1094.75,1161,134,1295.00
11/11/2004,11:11,1095.00,1095.25,1094.75,1095.00,1876,711,2587.00
11/11/2004,11:12,1095.00,1095.50,1095.00,1095.50,990,468,1458.00
11/11/2004,11:13,1095.50,1095.75,1095.25,1095.50,1723,1000,2723.00
11/11/2004,11:14,1095.50,1095.75,1095.50,1095.50,1129,673,1802.00
11/11/2004,11:15,1095.50,1095.75,1095.25,1095.25,389,737,1126.00
11/11/2004,11:16,1095.50,1095.50,1094.75,1095.00,312,1284,1596.00
11/11/2004,11:17,1095.00,1095.25,1094.75,1095.00,267,196,463.00
11/11/2004,11:18,1095.00,1095.25,1095.00,1095.00,12,35,47.00
11/11/2004,11:19,1095.00,1095.50,1094.75,1095.25,994,1035,2029.00
11/11/2004,11:20,1095.00,1095.25,1095.00,1095.00,390,908,1298.00
11/11/2004,11:21,1095.00,1095.50,1094.75,1095.25,970,436,1406.00
11/11/2004,11:22,1095.25,1095.50,1095.00,1095.25,488,102,590.00
11/11/2004,11:23,1095.25,1095.50,1095.00,1095.50,101,111,212.00
11/11/2004,11:24,1095.50,1095.75,1095.25,1095.75,671,504,1175.00
11/11/2004,11:25,1095.75,1096.25,1095.50,1096.25,3643,335,3978.00
11/11/2004,11:26,1096.25,1096.75,1095.75,1096.25,3928,1571,5499.00
11/11/2004,11:27,1096.25,1096.50,1096.00,1096.00,760,315,1075.00
11/11/2004,11:28,1096.00,1096.25,1096.00,1096.25,236,201,437.00
11/11/2004,11:29,1096.00,1096.50,1096.00,1096.00,793,462,1255.00
11/11/2004,11:30,1096.25,1096.25,1096.00,1096.00,116,71,187.00
11/11/2004,11:31,1096.25,1096.50,1096.00,1096.25,836,594,1430.00
11/11/2004,11:32,1096.25,1096.25,1095.75,1096.00,380,928,1308.00
11/11/2004,11:33,1095.75,1096.75,1095.75,1096.00,1910,448,2358.00
11/11/2004,11:34,1096.00,1096.25,1096.00,1096.00,202,16,218.00
11/11/2004,11:35,1096.00,1096.25,1096.00,1096.25,901,71,972.00
11/11/2004,11:36,1096.00,1096.50,1096.00,1096.00,270,158,428.00
11/11/2004,11:37,1096.00,1096.25,1095.75,1095.75,89,504,593.00
11/11/2004,11:38,1096.00,1096.00,1095.75,1095.75,29,527,556.00
11/11/2004,11:39,1095.75,1096.25,1095.75,1096.00,416,164,580.00
11/11/2004,11:40,1095.75,1096.00,1095.75,1096.00,155,15,170.00
11/11/2004,11:41,1096.00,1096.25,1095.75,1096.25,188,3,191.00
11/11/2004,11:42,1096.25,1096.25,1096.00,1096.00,30,403,433.00
11/11/2004,11:43,1095.75,1096.00,1095.50,1095.75,127,640,767.00
11/11/2004,11:44,1095.50,1095.75,1095.50,1095.75,50,175,225.00
11/11/2004,11:45,1095.75,1095.75,1095.25,1095.50,209,915,1124.00
11/11/2004,11:46,1095.25,1095.50,1095.25,1095.25,200,975,1175.00
11/11/2004,11:47,1095.25,1095.75,1095.25,1095.50,547,294,841.00
11/11/2004,11:48,1095.25,1095.50,1095.00,1095.25,368,641,1009.00
11/11/2004,11:49,1095.25,1095.50,1095.00,1095.25,244,300,544.00
11/11/2004,11:50,1095.25,1095.50,1095.25,1095.25,19,329,348.00
11/11/2004,11:51,1095.25,1095.25,1095.00,1095.00,0,965,965.00
11/11/2004,11:52,1095.25,1095.50,1095.00,1095.25,166,433,599.00
11/11/2004,11:53,1095.25,1095.50,1095.00,1095.25,441,239,680.00
11/11/2004,11:54,1095.50,1095.50,1095.25,1095.25,317,17,334.00
11/11/2004,11:55,1095.50,1095.75,1095.25,1095.75,448,148,596.00
11/11/2004,11:56,1095.75,1095.75,1095.25,1095.50,88,417,505.00
11/11/2004,11:57,1095.50,1095.75,1095.50,1095.75,161,180,341.00
11/11/2004,11:58,1095.50,1095.75,1095.50,1095.75,481,2,483.00
11/11/2004,11:59,1095.75,1096.00,1095.50,1095.75,287,6,293.00
11/11/2004,12:00,1095.75,1096.25,1095.75,1096.00,948,100,1048.00
11/11/2004,12:01,1096.00,1096.00,1095.75,1095.75,284,41,325.00
11/11/2004,12:02,1095.75,1096.00,1095.75,1096.00,21,79,100.00
11/11/2004,12:03,1095.75,1096.00,1095.50,1095.50,138,285,423.00
11/11/2004,12:04,1095.50,1096.00,1095.50,1095.50,242,105,347.00
11/11/2004,12:05,1095.75,1095.75,1095.50,1095.50,170,37,207.00
11/11/2004,12:06,1095.75,1095.75,1095.25,1095.50,323,415,738.00
11/11/2004,12:07,1095.25,1095.50,1095.25,1095.25,146,726,872.00
11/11/2004,12:08,1095.25,1095.50,1095.25,1095.25,102,24,126.00
11/11/2004,12:09,1095.25,1095.50,1095.25,1095.25,13,295,308.00
11/11/2004,12:10,1095.25,1095.50,1095.00,1095.50,833,141,974.00
11/11/2004,12:11,1095.50,1095.75,1095.25,1095.50,107,155,262.00
11/11/2004,12:12,1095.50,1095.50,1095.25,1095.50,24,311,335.00
11/11/2004,12:13,1095.50,1095.50,1095.00,1095.25,114,279,393.00
11/11/2004,12:14,1095.25,1095.50,1095.00,1095.25,117,182,299.00
11/11/2004,12:15,1095.25,1095.25,1094.75,1094.75,29,743,772.00
11/11/2004,12:16,1094.75,1095.00,1094.75,1094.75,319,288,607.00
11/11/2004,12:17,1094.75,1095.00,1094.75,1095.00,340,62,402.00
11/11/2004,12:18,1095.00,1095.25,1094.75,1095.25,95,111,206.00
11/11/2004,12:19,1095.00,1095.25,1095.00,1095.00,356,218,574.00
11/11/2004,12:20,1095.00,1095.25,1095.00,1095.00,9,408,417.00
11/11/2004,12:21,1095.00,1095.00,1094.75,1094.75,186,82,268.00
11/11/2004,12:22,1094.75,1095.00,1094.75,1095.00,61,20,81.00
11/11/2004,12:23,1094.75,1095.25,1094.75,1095.00,338,313,651.00
11/11/2004,12:24,1095.00,1095.25,1094.75,1095.00,180,264,444.00
11/11/2004,12:25,1095.25,1095.50,1095.00,1095.25,776,430,1206.00
11/11/2004,12:26,1095.25,1095.25,1095.00,1095.25,252,67,319.00
11/11/2004,12:27,1095.25,1095.25,1095.00,1095.25,344,23,367.00
11/11/2004,12:28,1095.25,1095.50,1095.00,1095.25,286,207,493.00
11/11/2004,12:29,1095.00,1095.25,1095.00,1095.25,187,1,188.00
11/11/2004,12:30,1095.25,1095.50,1095.00,1095.25,28,463,491.00
11/11/2004,12:31,1095.25,1095.50,1095.00,1095.50,225,165,390.00
11/11/2004,12:32,1095.50,1095.75,1095.25,1095.75,442,99,541.00
11/11/2004,12:33,1095.75,1096.00,1095.50,1096.00,637,21,658.00
11/11/2004,12:34,1095.75,1096.00,1095.50,1095.75,243,420,663.00
11/11/2004,12:35,1095.75,1096.00,1095.75,1096.00,45,35,80.00
11/11/2004,12:36,1095.75,1096.00,1095.75,1096.00,164,142,306.00
11/11/2004,12:37,1096.00,1096.25,1095.75,1096.00,877,437,1314.00
11/11/2004,12:38,1096.00,1096.00,1095.75,1095.75,434,188,622.00
11/11/2004,12:39,1096.00,1096.00,1095.50,1096.00,197,254,451.00
11/11/2004,12:40,1095.75,1096.00,1095.75,1096.00,466,18,484.00
11/11/2004,12:41,1096.00,1096.25,1095.75,1096.25,494,78,572.00
11/11/2004,12:42,1096.25,1096.25,1095.75,1096.00,437,532,969.00
11/11/2004,12:43,1096.00,1096.25,1095.75,1095.75,164,630,794.00
11/11/2004,12:44,1096.00,1096.00,1095.75,1096.00,1007,232,1239.00
11/11/2004,12:45,1096.00,1096.75,1096.00,1096.75,2237,568,2805.00
11/11/2004,12:46,1096.75,1096.75,1095.75,1096.00,847,2106,2953.00
11/11/2004,12:47,1095.75,1096.00,1095.25,1095.25,318,1676,1994.00
11/11/2004,12:48,1095.25,1095.50,1095.00,1095.25,1088,1720,2808.00
11/11/2004,12:49,1095.50,1096.00,1095.50,1095.75,1128,207,1335.00
11/11/2004,12:50,1095.75,1095.75,1095.50,1095.75,66,127,193.00
11/11/2004,12:51,1095.75,1095.75,1095.50,1095.50,71,14,85.00
11/11/2004,12:52,1095.75,1096.00,1095.50,1095.75,370,131,501.00
11/11/2004,12:53,1096.00,1096.00,1095.75,1095.75,14,216,230.00
11/11/2004,12:54,1095.75,1096.50,1095.75,1096.25,1579,251,1830.00
11/11/2004,12:55,1096.25,1096.50,1096.00,1096.50,217,278,495.00
11/11/2004,12:56,1096.25,1096.50,1096.00,1096.25,552,429,981.00
11/11/2004,12:57,1096.25,1096.25,1095.75,1096.00,401,515,916.00
11/11/2004,12:58,1096.00,1096.50,1096.00,1096.00,214,29,243.00
11/11/2004,12:59,1096.00,1096.50,1096.00,1096.50,319,99,418.00
11/11/2004,13:00,1096.50,1096.75,1096.00,1096.00,633,570,1203.00
11/11/2004,13:01,1096.25,1096.50,1096.00,1096.25,638,586,1224.00
11/11/2004,13:02,1096.25,1096.50,1096.00,1096.25,350,690,1040.00
11/11/2004,13:03,1096.25,1097.50,1096.25,1097.25,6367,808,7175.00
11/11/2004,13:04,1097.25,1098.00,1096.75,1097.25,4399,3243,7642.00
11/11/2004,13:05,1097.25,1097.75,1097.00,1097.50,951,756,1707.00
11/11/2004,13:06,1097.25,1097.75,1097.25,1097.25,372,852,1224.00
11/11/2004,13:07,1097.25,1097.50,1097.25,1097.25,297,106,403.00
11/11/2004,13:08,1097.50,1097.50,1097.25,1097.25,464,313,777.00
11/11/2004,13:09,1097.25,1098.50,1097.25,1098.50,4140,631,4771.00
11/11/2004,13:10,1098.50,1098.75,1098.00,1098.50,1813,2335,4148.00
11/11/2004,13:11,1098.50,1100.25,1098.50,1099.75,9343,2708,12051.00
11/11/2004,13:12,1100.00,1100.00,1099.50,1099.75,1439,1083,2522.00
11/11/2004,13:13,1099.75,1099.75,1099.00,1099.00,850,2299,3149.00
11/11/2004,13:14,1099.00,1099.25,1098.75,1098.75,764,1005,1769.00
11/11/2004,13:15,1099.00,1099.25,1098.75,1099.00,652,174,826.00
11/11/2004,13:16,1099.25,1099.25,1098.75,1099.25,425,788,1213.00
11/11/2004,13:17,1099.00,1099.25,1098.50,1099.00,1136,1400,2536.00
11/11/2004,13:18,1099.00,1099.25,1098.75,1098.75,64,1079,1143.00
11/11/2004,13:19,1098.75,1099.00,1098.75,1098.75,178,203,381.00
11/11/2004,13:20,1098.75,1099.00,1098.50,1099.00,489,386,875.00
11/11/2004,13:21,1099.00,1100.00,1099.00,1099.75,4438,720,5158.00
11/11/2004,13:22,1099.50,1099.75,1099.00,1099.25,469,1069,1538.00
11/11/2004,13:23,1099.00,1099.75,1099.00,1099.75,666,303,969.00
11/11/2004,13:24,1099.75,1100.00,1099.50,1100.00,1622,379,2001.00
11/11/2004,13:25,1100.00,1100.25,1099.00,1099.50,810,2882,3692.00
11/11/2004,13:26,1099.50,1099.75,1099.25,1099.75,680,808,1488.00
11/11/2004,13:27,1099.75,1100.00,1099.50,1099.50,381,868,1249.00
11/11/2004,13:28,1099.50,1099.75,1099.25,1099.50,416,361,777.00
11/11/2004,13:29,1099.75,1100.00,1099.50,1099.50,869,265,1134.00
11/11/2004,13:30,1099.50,1100.00,1099.50,1099.75,342,390,732.00
11/11/2004,13:31,1099.75,1100.25,1099.75,1099.75,951,147,1098.00
11/11/2004,13:32,1099.75,1100.25,1099.75,1100.00,626,126,752.00
11/11/2004,13:33,1100.25,1100.75,1100.00,1100.75,3329,386,3715.00
11/11/2004,13:34,1100.75,1100.75,1100.25,1100.50,658,802,1460.00
11/11/2004,13:35,1100.50,1100.75,1100.50,1100.50,155,741,896.00
11/11/2004,13:36,1100.50,1100.75,1100.25,1100.25,431,524,955.00
11/11/2004,13:37,1100.50,1100.50,1099.75,1099.75,778,1769,2547.00
11/11/2004,13:38,1100.00,1100.00,1099.50,1099.50,873,901,1774.00
11/11/2004,13:39,1099.50,1100.00,1099.25,1099.50,1014,958,1972.00
11/11/2004,13:40,1099.50,1099.75,1099.25,1099.75,667,367,1034.00
11/11/2004,13:41,1099.75,1099.75,1099.50,1099.50,87,47,134.00
11/11/2004,13:42,1099.50,1099.75,1099.25,1099.50,446,996,1442.00
11/11/2004,13:43,1099.50,1099.75,1099.25,1099.50,296,25,321.00
11/11/2004,13:44,1099.50,1099.75,1099.50,1099.50,723,698,1421.00
11/11/2004,13:45,1099.50,1099.75,1099.50,1099.75,157,198,355.00
11/11/2004,13:46,1099.75,1099.75,1099.25,1099.25,194,735,929.00
11/11/2004,13:47,1099.25,1099.75,1099.25,1099.25,378,191,569.00
11/11/2004,13:48,1099.50,1099.75,1099.25,1099.25,183,338,521.00
11/11/2004,13:49,1099.50,1099.50,1098.75,1099.00,160,1521,1681.00
11/11/2004,13:50,1098.75,1099.00,1098.75,1098.75,344,115,459.00
11/11/2004,13:51,1099.00,1099.00,1098.75,1099.00,606,261,867.00
11/11/2004,13:52,1099.00,1099.50,1099.00,1099.25,1158,143,1301.00
11/11/2004,13:53,1099.25,1099.25,1099.00,1099.25,358,18,376.00
11/11/2004,13:54,1099.25,1099.50,1099.25,1099.50,271,94,365.00
11/11/2004,13:55,1099.50,1099.75,1099.25,1099.50,1053,255,1308.00
11/11/2004,13:56,1099.75,1099.75,1099.50,1099.75,235,43,278.00
11/11/2004,13:57,1099.75,1100.25,1099.50,1100.00,2034,398,2432.00
11/11/2004,13:58,1100.00,1100.25,1100.00,1100.00,993,486,1479.00
11/11/2004,13:59,1100.25,1100.25,1099.50,1099.50,92,1206,1298.00
11/11/2004,14:00,1099.75,1099.75,1099.50,1099.75,174,455,629.00
11/11/2004,14:01,1099.75,1100.00,1099.50,1099.50,617,624,1241.00
11/11/2004,14:02,1099.75,1099.75,1099.50,1099.75,134,52,186.00
11/11/2004,14:03,1099.75,1099.75,1099.25,1099.25,367,669,1036.00
11/11/2004,14:04,1099.50,1099.50,1099.25,1099.25,332,132,464.00
11/11/2004,14:05,1099.50,1099.50,1099.25,1099.25,162,24,186.00
11/11/2004,14:06,1099.50,1099.50,1099.25,1099.25,13,810,823.00
11/11/2004,14:07,1099.25,1099.50,1099.00,1099.50,769,91,860.00
11/11/2004,14:08,1099.50,1099.50,1099.25,1099.25,61,3,64.00
11/11/2004,14:09,1099.50,1099.50,1099.25,1099.50,8,173,181.00
11/11/2004,14:10,1099.25,1099.50,1099.25,1099.25,63,130,193.00
11/11/2004,14:11,1099.25,1099.25,1099.00,1099.25,553,537,1090.00
11/11/2004,14:12,1099.25,1099.50,1099.25,1099.25,104,126,230.00
11/11/2004,14:13,1099.25,1099.50,1099.25,1099.25,249,326,575.00
11/11/2004,14:14,1099.25,1099.75,1099.25,1099.75,763,114,877.00
11/11/2004,14:15,1099.75,1099.75,1099.50,1099.75,104,65,169.00
11/11/2004,14:16,1099.75,1100.00,1099.50,1099.75,619,308,927.00
11/11/2004,14:17,1099.50,1100.00,1099.50,1100.00,246,55,301.00
11/11/2004,14:18,1099.75,1100.00,1099.75,1099.75,69,483,552.00
11/11/2004,14:19,1099.75,1100.00,1099.50,1099.75,281,306,587.00
11/11/2004,14:20,1100.00,1100.25,1099.75,1100.00,1034,606,1640.00
11/11/2004,14:21,1100.00,1100.00,1099.75,1100.00,566,582,1148.00
11/11/2004,14:22,1099.75,1100.00,1099.75,1099.75,766,117,883.00
11/11/2004,14:23,1100.00,1100.25,1099.75,1100.25,635,471,1106.00
11/11/2004,14:24,1100.00,1100.25,1100.00,1100.00,596,61,657.00
11/11/2004,14:25,1100.00,1100.50,1100.00,1100.25,1965,832,2797.00
11/11/2004,14:26,1100.25,1100.50,1100.00,1100.25,110,1163,1273.00
11/11/2004,14:27,1100.25,1100.75,1100.25,1100.75,1732,206,1938.00
11/11/2004,14:28,1100.75,1100.75,1100.50,1100.75,69,606,675.00
11/11/2004,14:29,1100.75,1100.75,1100.25,1100.25,100,1066,1166.00
11/11/2004,14:30,1100.25,1100.75,1100.00,1100.50,1198,1222,2420.00
11/11/2004,14:31,1100.50,1100.75,1100.25,1100.75,829,178,1007.00
11/11/2004,14:32,1100.50,1100.75,1100.00,1100.25,508,1373,1881.00
11/11/2004,14:33,1100.25,1100.50,1100.00,1100.25,1789,750,2539.00
11/11/2004,14:34,1100.25,1100.50,1100.25,1100.25,220,370,590.00
11/11/2004,14:35,1100.50,1100.50,1100.25,1100.25,21,611,632.00
11/11/2004,14:36,1100.50,1100.75,1100.25,1100.25,1213,505,1718.00
11/11/2004,14:37,1100.50,1101.00,1100.25,1101.00,2341,86,2427.00
11/11/2004,14:38,1101.00,1101.25,1100.50,1100.50,1273,1218,2491.00
11/11/2004,14:39,1100.75,1101.00,1100.25,1100.50,1017,1745,2762.00
11/11/2004,14:40,1100.25,1100.50,1100.25,1100.25,380,580,960.00
11/11/2004,14:41,1100.50,1100.50,1100.00,1100.00,549,1679,2228.00
11/11/2004,14:42,1100.00,1100.25,1100.00,1100.00,150,590,740.00
11/11/2004,14:43,1100.00,1100.25,1099.50,1099.50,161,1678,1839.00
11/11/2004,14:44,1099.75,1099.75,1099.50,1099.50,81,1322,1403.00
11/11/2004,14:45,1099.75,1099.75,1099.50,1099.75,574,59,633.00
11/11/2004,14:46,1099.75,1100.00,1099.50,1099.50,1182,396,1578.00
11/11/2004,14:47,1099.75,1099.75,1099.50,1099.75,714,118,832.00
11/11/2004,14:48,1099.75,1100.00,1099.50,1100.00,928,89,1017.00
11/11/2004,14:49,1099.75,1100.25,1099.75,1100.25,1849,146,1995.00
11/11/2004,14:50,1100.25,1100.25,1100.00,1100.00,361,214,575.00
11/11/2004,14:51,1100.25,1100.25,1100.00,1100.00,361,1186,1547.00
11/11/2004,14:52,1100.00,1100.25,1099.75,1100.25,1062,106,1168.00
11/11/2004,14:53,1100.25,1100.50,1100.00,1100.25,1501,800,2301.00
11/11/2004,14:54,1100.25,1100.25,1100.00,1100.25,389,16,405.00
11/11/2004,14:55,1100.25,1100.50,1100.00,1100.25,1196,392,1588.00
11/11/2004,14:56,1100.50,1100.50,1100.25,1100.50,553,214,767.00
11/11/2004,14:57,1100.50,1100.50,1100.00,1100.25,236,2919,3155.00
11/11/2004,14:58,1100.25,1100.50,1100.00,1100.25,1192,1471,2663.00
11/11/2004,14:59,1100.25,1100.25,1100.00,1100.00,515,260,775.00
11/11/2004,15:00,1100.00,1100.25,1099.75,1100.00,2492,2220,4712.00
11/11/2004,15:01,1100.00,1100.25,1099.75,1100.00,1715,2181,3896.00
11/11/2004,15:02,1100.00,1100.25,1099.75,1099.75,906,3945,4851.00
11/11/2004,15:03,1099.75,1100.00,1099.50,1099.75,839,1777,2616.00
11/11/2004,15:04,1099.75,1100.00,1099.50,1100.00,887,98,985.00
11/11/2004,15:05,1099.75,1100.00,1099.75,1099.75,190,751,941.00
11/11/2004,15:06,1099.75,1100.25,1099.75,1099.75,973,712,1685.00
11/11/2004,15:07,1099.75,1100.00,1099.50,1099.75,238,666,904.00
11/11/2004,15:08,1100.00,1100.25,1099.75,1100.25,1076,358,1434.00
11/11/2004,15:09,1100.00,1100.25,1100.00,1100.00,65,138,203.00
11/11/2004,15:10,1100.00,1100.25,1099.75,1099.75,276,814,1090.00
11/11/2004,15:11,1099.75,1100.00,1099.50,1099.75,492,1320,1812.00
11/11/2004,15:12,1099.75,1099.75,1099.50,1099.75,778,533,1311.00
11/11/2004,15:13,1099.50,1099.75,1099.50,1099.50,140,239,379.00
11/11/2004,15:14,1099.50,1099.75,1099.25,1099.50,182,970,1152.00
11/11/2004,15:15,1099.50,1099.50,1098.50,1098.75,1966,4495,6461.00
11/11/2004,15:16,1098.75,1099.00,1098.50,1098.75,254,181,435.00
11/11/2004,15:31,1098.50,1098.75,1098.00,1098.25,45,550,595.00
11/11/2004,15:32,1098.25,1098.25,1098.00,1098.25,38,30,68.00
11/11/2004,15:33,1098.25,1098.25,1098.25,1098.25,135,0,135.00
11/11/2004,15:34,1098.25,1098.25,1098.00,1098.00,54,70,124.00
11/11/2004,15:35,1098.25,1098.25,1098.25,1098.25,2,0,2.00
11/11/2004,15:36,1098.25,1098.50,1098.25,1098.25,51,27,78.00
11/11/2004,15:37,1098.00,1098.25,1098.00,1098.25,13,1,14.00
11/11/2004,15:38,1098.50,1098.50,1098.25,1098.25,110,1,111.00
11/11/2004,15:39,1098.50,1098.50,1098.50,1098.50,4,0,4.00
11/11/2004,15:40,1098.50,1098.50,1098.25,1098.25,1,20,21.00
11/11/2004,15:41,1098.25,1098.25,1098.25,1098.25,0,1,1.00
11/11/2004,15:42,1098.25,1098.25,1098.25,1098.25,0,32,32.00
11/11/2004,15:43,1098.25,1098.50,1098.25,1098.50,3,11,14.00
11/11/2004,15:44,1098.50,1098.50,1098.25,1098.25,115,4,119.00
11/11/2004,15:45,1098.25,1098.50,1098.25,1098.50,44,13,57.00
11/11/2004,15:46,1098.50,1098.50,1098.25,1098.50,28,1,29.00
11/11/2004,15:47,1098.25,1098.50,1098.25,1098.50,14,3,17.00
11/11/2004,15:48,1098.50,1098.50,1098.25,1098.50,25,1,26.00
11/11/2004,15:49,1098.25,1098.50,1098.25,1098.50,4,25,29.00
11/11/2004,15:52,1098.25,1098.25,1098.25,1098.25,0,129,129.00
11/11/2004,15:53,1098.25,1098.50,1098.25,1098.25,1,75,76.00
11/11/2004,15:54,1098.50,1098.50,1098.25,1098.25,53,87,140.00
11/11/2004,15:55,1098.25,1098.50,1098.25,1098.25,2,101,103.00
11/11/2004,15:56,1098.25,1098.25,1098.25,1098.25,0,30,30.00
11/11/2004,15:57,1098.25,1098.25,1098.25,1098.25,0,49,49.00
11/11/2004,15:58,1098.25,1098.25,1098.25,1098.25,0,8,8.00
11/11/2004,15:59,1098.50,1098.50,1098.25,1098.25,3,28,31.00
11/11/2004,16:00,1098.25,1098.50,1098.00,1098.50,23,31,54.00
11/11/2004,17:01,1098.75,1099.25,1098.75,1098.75,161,9,170.00
11/11/2004,17:02,1098.75,1099.00,1098.75,1099.00,4,23,27.00
11/11/2004,17:03,1098.75,1098.75,1098.75,1098.75,0,2,2.00
11/11/2004,17:04,1099.00,1099.00,1099.00,1099.00,55,0,55.00
11/11/2004,17:06,1099.00,1099.25,1099.00,1099.25,17,0,17.00
11/11/2004,17:07,1099.00,1099.00,1099.00,1099.00,0,2,2.00
11/11/2004,17:08,1099.00,1099.00,1099.00,1099.00,0,41,41.00
11/11/2004,17:09,1098.75,1098.75,1098.75,1098.75,0,8,8.00
11/11/2004,17:10,1098.75,1098.75,1098.75,1098.75,0,2,2.00
11/11/2004,17:11,1099.00,1099.00,1099.00,1099.00,1,0,1.00
11/11/2004,17:12,1099.00,1099.00,1099.00,1099.00,19,0,19.00
11/11/2004,17:13,1099.00,1099.25,1098.75,1099.00,15,2,17.00
11/11/2004,17:14,1099.00,1099.00,1099.00,1099.00,0,9,9.00
11/11/2004,17:15,1099.00,1099.00,1099.00,1099.00,0,2,2.00
11/11/2004,17:17,1099.00,1099.25,1099.00,1099.00,1,16,17.00
11/11/2004,17:18,1099.00,1099.25,1099.00,1099.00,3,2,5.00
11/11/2004,17:21,1099.00,1099.00,1099.00,1099.00,0,5,5.00
11/11/2004,17:22,1099.00,1099.00,1099.00,1099.00,0,15,15.00
11/11/2004,17:23,1099.00,1099.00,1099.00,1099.00,0,6,6.00
11/11/2004,17:24,1099.00,1099.00,1099.00,1099.00,0,2,2.00
11/11/2004,17:26,1099.00,1099.00,1099.00,1099.00,0,5,5.00
11/11/2004,17:27,1099.00,1099.00,1099.00,1099.00,0,10,10.00
11/11/2004,17:29,1099.00,1099.00,1099.00,1099.00,0,2,2.00
11/11/2004,17:30,1099.00,1099.00,1099.00,1099.00,0,1,1.00
11/11/2004,17:31,1098.75,1098.75,1098.75,1098.75,0,1,1.00
11/11/2004,17:32,1098.75,1098.75,1098.75,1098.75,0,11,11.00
11/11/2004,17:33,1099.00,1099.00,1099.00,1099.00,2,0,2.00
11/11/2004,17:34,1099.00,1099.00,1099.00,1099.00,1,0,1.00
11/11/2004,17:35,1099.00,1099.00,1098.75,1098.75,12,1,13.00
11/11/2004,17:37,1098.75,1098.75,1098.75,1098.75,0,28,28.00
11/11/2004,17:38,1098.75,1099.00,1098.75,1099.00,10,11,21.00
11/11/2004,17:39,1098.75,1098.75,1098.75,1098.75,0,2,2.00
11/11/2004,17:41,1099.00,1099.00,1099.00,1099.00,1,0,1.00
11/11/2004,17:44,1098.75,1098.75,1098.75,1098.75,0,1,1.00
11/11/2004,17:45,1098.75,1098.75,1098.75,1098.75,0,3,3.00
11/11/2004,17:46,1098.75,1098.75,1098.75,1098.75,0,1,1.00
11/11/2004,17:47,1098.75,1098.75,1098.75,1098.75,0,1,1.00
11/11/2004,17:50,1099.00,1099.00,1099.00,1099.00,2,0,2.00
11/11/2004,17:52,1098.75,1098.75,1098.75,1098.75,0,1,1.00
11/11/2004,17:53,1099.00,1099.00,1099.00,1099.00,1,0,1.00
11/11/2004,17:54,1099.00,1099.00,1099.00,1099.00,2,0,2.00
11/11/2004,17:56,1099.00,1099.00,1099.00,1099.00,16,0,16.00
11/11/2004,17:58,1098.75,1098.75,1098.75,1098.75,0,30,30.00
11/11/2004,17:59,1098.50,1098.50,1098.50,1098.50,0,50,50.00
11/11/2004,18:00,1098.75,1098.75,1098.75,1098.75,15,0,15.00
11/11/2004,18:01,1098.75,1098.75,1098.75,1098.75,16,0,16.00
11/11/2004,18:02,1098.75,1098.75,1098.75,1098.75,6,0,6.00
11/11/2004,18:03,1098.75,1098.75,1098.75,1098.75,13,0,13.00
11/11/2004,18:04,1098.75,1098.75,1098.75,1098.75,6,0,6.00
11/11/2004,18:05,1098.75,1098.75,1098.75,1098.75,5,0,5.00
11/11/2004,18:07,1098.75,1098.75,1098.75,1098.75,3,0,3.00
11/11/2004,18:09,1098.75,1098.75,1098.75,1098.75,29,0,29.00
11/11/2004,18:10,1098.75,1098.75,1098.75,1098.75,13,0,13.00
11/11/2004,18:14,1098.75,1098.75,1098.75,1098.75,10,0,10.00
11/11/2004,18:15,1098.75,1098.75,1098.75,1098.75,14,0,14.00
11/11/2004,18:16,1098.75,1098.75,1098.75,1098.75,6,0,6.00
11/11/2004,18:18,1098.75,1098.75,1098.75,1098.75,6,0,6.00
11/11/2004,18:19,1098.75,1099.00,1098.75,1099.00,8,0,8.00
11/11/2004,18:21,1099.00,1099.00,1099.00,1099.00,30,0,30.00
11/11/2004,18:29,1099.00,1099.00,1099.00,1099.00,10,0,10.00
11/11/2004,18:32,1099.00,1099.00,1099.00,1099.00,1,0,1.00
11/11/2004,18:34,1099.00,1099.00,1099.00,1099.00,13,0,13.00
11/11/2004,18:36,1099.25,1099.25,1099.00,1099.00,25,12,37.00
11/11/2004,18:37,1099.00,1099.00,1099.00,1099.00,0,5,5.00
11/11/2004,18:38,1099.00,1099.00,1099.00,1099.00,0,6,6.00
11/11/2004,18:39,1099.25,1099.25,1099.25,1099.25,2,0,2.00
11/11/2004,18:40,1099.25,1099.25,1099.25,1099.25,10,0,10.00
11/11/2004,18:41,1099.25,1099.25,1099.25,1099.25,1,0,1.00
11/11/2004,18:43,1099.00,1099.00,1099.00,1099.00,0,2,2.00
11/11/2004,18:46,1099.00,1099.00,1099.00,1099.00,0,1,1.00
11/11/2004,18:48,1099.00,1099.00,1099.00,1099.00,0,7,7.00
11/11/2004,18:49,1099.00,1099.00,1099.00,1099.00,0,1,1.00
11/11/2004,18:51,1099.25,1099.25,1099.25,1099.25,3,0,3.00
11/11/2004,18:52,1099.25,1099.25,1099.00,1099.00,1,8,9.00
11/11/2004,18:54,1099.00,1099.00,1099.00,1099.00,0,5,5.00
11/11/2004,18:56,1099.25,1099.25,1099.25,1099.25,1,0,1.00
11/11/2004,19:00,1099.25,1099.25,1099.00,1099.25,11,4,15.00
11/11/2004,19:01,1099.25,1099.25,1099.25,1099.25,30,0,30.00
11/11/2004,19:03,1099.25,1099.25,1099.25,1099.25,2,0,2.00
11/11/2004,19:04,1099.25,1099.25,1099.25,1099.25,1,0,1.00
11/11/2004,19:05,1099.25,1099.25,1099.25,1099.25,21,0,21.00
11/11/2004,19:07,1099.25,1099.25,1099.25,1099.25,186,0,186.00
11/11/2004,19:08,1099.25,1099.50,1099.25,1099.25,16,20,36.00
11/11/2004,19:09,1099.25,1099.25,1099.25,1099.25,0,6,6.00
11/11/2004,19:10,1099.25,1099.25,1099.25,1099.25,0,4,4.00
11/11/2004,19:12,1099.25,1099.25,1099.25,1099.25,0,11,11.00
11/11/2004,19:13,1099.25,1099.25,1099.25,1099.25,0,5,5.00
11/11/2004,19:17,1099.25,1099.25,1099.25,1099.25,0,25,25.00
11/11/2004,19:18,1099.25,1099.25,1099.25,1099.25,0,8,8.00
11/11/2004,19:19,1099.25,1099.50,1099.25,1099.50,6,5,11.00
11/11/2004,19:21,1099.25,1099.50,1099.25,1099.25,2,10,12.00
11/11/2004,19:27,1099.50,1099.50,1099.50,1099.50,2,0,2.00
11/11/2004,19:31,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/11/2004,19:32,1099.25,1099.25,1099.25,1099.25,0,14,14.00
11/11/2004,19:35,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/11/2004,19:36,1099.25,1099.25,1099.25,1099.25,0,3,3.00
11/11/2004,19:37,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/11/2004,19:43,1099.25,1099.50,1099.25,1099.50,1,3,4.00
11/11/2004,19:44,1099.25,1099.25,1099.25,1099.25,0,82,82.00
11/11/2004,19:45,1099.25,1099.25,1099.00,1099.00,25,77,102.00
11/11/2004,19:46,1099.25,1099.25,1099.00,1099.25,105,1,106.00
11/11/2004,19:47,1099.25,1099.25,1099.00,1099.00,2,41,43.00
11/11/2004,19:48,1099.00,1099.25,1099.00,1099.25,20,4,24.00
11/11/2004,19:49,1099.25,1099.25,1099.25,1099.25,51,0,51.00
11/11/2004,19:50,1099.25,1099.25,1099.25,1099.25,30,0,30.00
11/11/2004,19:52,1099.25,1099.25,1099.25,1099.25,25,0,25.00
11/11/2004,19:53,1099.25,1099.25,1099.25,1099.25,35,0,35.00
11/11/2004,19:54,1099.25,1099.25,1099.25,1099.25,15,0,15.00
11/11/2004,19:57,1099.50,1099.50,1099.50,1099.50,4,0,4.00
11/11/2004,19:58,1099.50,1099.50,1099.50,1099.50,81,0,81.00
11/11/2004,19:59,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/11/2004,20:00,1099.50,1099.50,1099.50,1099.50,5,0,5.00
11/11/2004,20:01,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/11/2004,20:02,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/11/2004,20:03,1099.75,1099.75,1099.50,1099.50,15,2,17.00
11/11/2004,20:04,1099.75,1099.75,1099.50,1099.50,30,2,32.00
11/11/2004,20:05,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,20:07,1099.50,1099.75,1099.50,1099.50,7,11,18.00
11/11/2004,20:08,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,20:09,1099.75,1099.75,1099.75,1099.75,11,0,11.00
11/11/2004,20:10,1099.75,1100.00,1099.75,1100.00,87,0,87.00
11/11/2004,20:11,1099.75,1100.00,1099.75,1100.00,145,2,147.00
11/11/2004,20:12,1100.00,1100.00,1100.00,1100.00,19,0,19.00
11/11/2004,20:13,1100.00,1100.00,1100.00,1100.00,1,0,1.00
11/11/2004,20:14,1100.00,1100.00,1100.00,1100.00,5,0,5.00
11/11/2004,20:15,1100.00,1100.25,1100.00,1100.00,27,4,31.00
11/11/2004,20:16,1099.75,1100.00,1099.75,1099.75,1,31,32.00
11/11/2004,20:17,1100.00,1100.00,1099.75,1099.75,1,13,14.00
11/11/2004,20:19,1099.75,1099.75,1099.75,1099.75,0,35,35.00
11/11/2004,20:20,1099.75,1099.75,1099.75,1099.75,0,8,8.00
11/11/2004,20:21,1099.50,1099.50,1099.50,1099.50,0,16,16.00
11/11/2004,20:22,1099.75,1099.75,1099.75,1099.75,7,0,7.00
11/11/2004,20:23,1099.75,1099.75,1099.75,1099.75,2,0,2.00
11/11/2004,20:24,1099.75,1099.75,1099.75,1099.75,14,0,14.00
11/11/2004,20:29,1099.75,1099.75,1099.75,1099.75,4,0,4.00
11/11/2004,20:30,1099.75,1099.75,1099.75,1099.75,16,0,16.00
11/11/2004,20:31,1099.75,1099.75,1099.75,1099.75,4,0,4.00
11/11/2004,20:32,1099.75,1099.75,1099.75,1099.75,10,0,10.00
11/11/2004,20:33,1099.75,1100.00,1099.75,1099.75,27,1,28.00
11/11/2004,20:34,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/11/2004,20:35,1099.75,1100.00,1099.75,1100.00,3,15,18.00
11/11/2004,20:36,1099.75,1099.75,1099.75,1099.75,0,5,5.00
11/11/2004,20:37,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/11/2004,20:38,1099.50,1099.50,1099.50,1099.50,0,11,11.00
11/11/2004,20:39,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,20:40,1099.50,1099.50,1099.25,1099.50,1,26,27.00
11/11/2004,20:42,1099.50,1099.50,1099.50,1099.50,6,0,6.00
11/11/2004,20:43,1099.50,1099.50,1099.50,1099.50,2,0,2.00
11/11/2004,20:44,1099.50,1099.50,1099.50,1099.50,2,0,2.00
11/11/2004,20:47,1099.50,1099.50,1099.50,1099.50,2,0,2.00
11/11/2004,20:48,1099.25,1099.25,1099.25,1099.25,0,12,12.00
11/11/2004,20:49,1099.25,1099.25,1099.25,1099.25,0,4,4.00
11/11/2004,20:50,1099.25,1099.25,1099.25,1099.25,0,8,8.00
11/11/2004,20:52,1099.25,1099.25,1099.25,1099.25,0,46,46.00
11/11/2004,20:53,1099.00,1099.25,1099.00,1099.25,31,4,35.00
11/11/2004,20:54,1099.25,1099.25,1099.25,1099.25,2,0,2.00
11/11/2004,20:55,1099.25,1099.25,1099.25,1099.25,11,0,11.00
11/11/2004,20:56,1099.25,1099.25,1099.00,1099.25,18,2,20.00
11/11/2004,20:57,1099.25,1099.25,1099.25,1099.25,11,0,11.00
11/11/2004,20:58,1099.50,1099.50,1099.25,1099.25,2,1,3.00
11/11/2004,21:00,1099.25,1099.25,1099.25,1099.25,0,20,20.00
11/11/2004,21:01,1099.25,1099.25,1099.25,1099.25,0,9,9.00
11/11/2004,21:02,1099.25,1099.25,1099.25,1099.25,0,25,25.00
11/11/2004,21:03,1099.25,1099.25,1099.25,1099.25,0,29,29.00
11/11/2004,21:08,1099.25,1099.50,1099.25,1099.25,1,2,3.00
11/11/2004,21:10,1099.25,1099.25,1099.25,1099.25,0,2,2.00
11/11/2004,21:11,1099.50,1099.50,1099.25,1099.25,1,2,3.00
11/11/2004,21:15,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/11/2004,21:19,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/11/2004,21:20,1099.50,1099.50,1099.50,1099.50,2,0,2.00
11/11/2004,21:25,1099.50,1099.50,1099.50,1099.50,5,0,5.00
11/11/2004,21:26,1099.25,1099.25,1099.25,1099.25,0,20,20.00
11/11/2004,21:27,1099.25,1099.25,1099.25,1099.25,0,10,10.00
11/11/2004,21:28,1099.25,1099.25,1099.25,1099.25,0,2,2.00
11/11/2004,21:30,1099.50,1099.50,1099.50,1099.50,3,0,3.00
11/11/2004,21:32,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/11/2004,21:33,1099.50,1099.50,1099.50,1099.50,7,0,7.00
11/11/2004,21:34,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/11/2004,21:35,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/11/2004,21:36,1099.50,1099.50,1099.50,1099.50,5,0,5.00
11/11/2004,21:37,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/11/2004,21:39,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/11/2004,21:42,1099.25,1099.25,1099.25,1099.25,0,2,2.00
11/11/2004,21:43,1099.50,1099.50,1099.25,1099.25,20,1,21.00
11/11/2004,21:46,1099.50,1099.50,1099.50,1099.50,3,0,3.00
11/11/2004,21:47,1099.50,1099.50,1099.50,1099.50,25,0,25.00
11/11/2004,21:48,1099.75,1099.75,1099.75,1099.75,40,0,40.00
11/11/2004,21:49,1099.75,1099.75,1099.75,1099.75,1,0,1.00
11/11/2004,21:50,1099.75,1099.75,1099.75,1099.75,1,0,1.00
11/11/2004,21:54,1099.75,1099.75,1099.75,1099.75,9,0,9.00
11/11/2004,21:57,1099.75,1099.75,1099.50,1099.50,1,1,2.00
11/11/2004,22:07,1099.50,1099.50,1099.50,1099.50,0,4,4.00
11/11/2004,22:14,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,22:15,1099.75,1099.75,1099.75,1099.75,1,0,1.00
11/11/2004,22:17,1099.75,1099.75,1099.75,1099.75,2,0,2.00
11/11/2004,22:18,1099.75,1099.75,1099.75,1099.75,1,0,1.00
11/11/2004,22:21,1099.50,1099.75,1099.50,1099.75,9,1,10.00
11/11/2004,22:23,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,22:25,1099.50,1099.50,1099.50,1099.50,0,2,2.00
11/11/2004,22:36,1099.50,1099.50,1099.50,1099.50,0,3,3.00
11/11/2004,22:37,1099.50,1099.50,1099.50,1099.50,0,2,2.00
11/11/2004,22:39,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,22:41,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,22:47,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,22:48,1099.50,1099.75,1099.50,1099.75,2,3,5.00
11/11/2004,22:51,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,22:55,1099.75,1099.75,1099.75,1099.75,2,0,2.00
11/11/2004,22:58,1099.75,1099.75,1099.75,1099.75,2,0,2.00
11/11/2004,23:01,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/11/2004,23:03,1099.50,1099.50,1099.50,1099.50,0,4,4.00
11/11/2004,23:11,1099.75,1099.75,1099.75,1099.75,65,0,65.00
11/11/2004,23:12,1099.75,1099.75,1099.75,1099.75,9,0,9.00
11/11/2004,23:14,1100.00,1100.00,1100.00,1100.00,6,0,6.00
11/11/2004,23:15,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/11/2004,23:16,1100.00,1100.00,1100.00,1100.00,19,0,19.00
11/11/2004,23:19,1100.00,1100.00,1100.00,1100.00,5,0,5.00
11/11/2004,23:20,1100.00,1100.00,1100.00,1100.00,16,0,16.00
11/11/2004,23:22,1100.00,1100.00,1100.00,1100.00,1,0,1.00
11/11/2004,23:23,1099.75,1099.75,1099.75,1099.75,0,2,2.00
11/11/2004,23:24,1099.75,1099.75,1099.75,1099.75,0,2,2.00
11/11/2004,23:25,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/11/2004,23:28,1099.75,1100.00,1099.75,1100.00,1,1,2.00
11/11/2004,23:30,1100.00,1100.00,1100.00,1100.00,2,0,2.00
11/11/2004,23:34,1099.75,1099.75,1099.75,1099.75,0,3,3.00
11/11/2004,23:35,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/11/2004,23:41,1100.00,1100.00,1100.00,1100.00,1,0,1.00
11/11/2004,23:42,1100.00,1100.00,1100.00,1100.00,15,0,15.00
11/11/2004,23:45,1099.75,1099.75,1099.75,1099.75,0,7,7.00
11/11/2004,23:46,1100.00,1100.00,1100.00,1100.00,1,0,1.00
11/11/2004,23:48,1100.00,1100.00,1100.00,1100.00,1,0,1.00
11/11/2004,23:52,1099.75,1099.75,1099.75,1099.75,0,10,10.00
11/11/2004,23:53,1100.00,1100.00,1100.00,1100.00,22,0,22.00
11/11/2004,23:54,1100.00,1100.00,1100.00,1100.00,16,0,16.00
11/11/2004,23:56,1099.75,1099.75,1099.75,1099.75,0,6,6.00
11/11/2004,23:59,1099.75,1099.75,1099.75,1099.75,0,90,90.00
11/12/2004,00:00,1099.75,1099.75,1099.75,1099.75,0,2,2.00
11/12/2004,00:01,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/12/2004,00:02,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/12/2004,00:08,1099.75,1099.75,1099.75,1099.75,0,8,8.00
11/12/2004,00:10,1100.00,1100.00,1100.00,1100.00,3,0,3.00
11/12/2004,00:12,1099.75,1099.75,1099.75,1099.75,0,4,4.00
11/12/2004,00:13,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/12/2004,00:17,1100.00,1100.00,1100.00,1100.00,22,0,22.00
11/12/2004,00:18,1100.25,1100.25,1100.25,1100.25,23,0,23.00
11/12/2004,00:19,1100.25,1100.25,1100.25,1100.25,2,0,2.00
11/12/2004,00:22,1100.00,1100.00,1100.00,1100.00,0,2,2.00
11/12/2004,00:23,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/12/2004,00:27,1100.00,1100.00,1100.00,1100.00,0,8,8.00
11/12/2004,00:33,1100.00,1100.00,1100.00,1100.00,0,6,6.00
11/12/2004,00:34,1100.00,1100.00,1100.00,1100.00,0,5,5.00
11/12/2004,00:36,1100.00,1100.25,1100.00,1100.25,3,1,4.00
11/12/2004,00:38,1100.25,1100.25,1100.25,1100.25,15,0,15.00
11/12/2004,00:43,1100.00,1100.25,1100.00,1100.25,3,7,10.00
11/12/2004,00:44,1100.00,1100.00,1100.00,1100.00,0,2,2.00
11/12/2004,00:46,1100.00,1100.00,1100.00,1100.00,0,2,2.00
11/12/2004,00:50,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/12/2004,00:51,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/12/2004,00:52,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/12/2004,00:56,1100.00,1100.00,1100.00,1100.00,0,64,64.00
11/12/2004,01:01,1100.00,1100.00,1100.00,1100.00,0,5,5.00
11/12/2004,01:02,1099.75,1099.75,1099.75,1099.75,0,4,4.00
11/12/2004,01:03,1099.75,1099.75,1099.75,1099.75,0,6,6.00
11/12/2004,01:04,1099.75,1100.00,1099.75,1099.75,14,15,29.00
11/12/2004,01:06,1100.00,1100.00,1100.00,1100.00,5,0,5.00
11/12/2004,01:09,1099.75,1099.75,1099.75,1099.75,0,49,49.00
11/12/2004,01:13,1099.75,1099.75,1099.75,1099.75,0,5,5.00
11/12/2004,01:14,1099.75,1099.75,1099.50,1099.50,0,6,6.00
11/12/2004,01:15,1099.50,1099.50,1099.00,1099.00,25,160,185.00
11/12/2004,01:16,1099.00,1099.00,1099.00,1099.00,0,1,1.00
11/12/2004,01:17,1099.00,1099.00,1099.00,1099.00,0,1,1.00
11/12/2004,01:18,1099.25,1099.25,1099.25,1099.25,6,0,6.00
11/12/2004,01:19,1099.25,1099.25,1099.25,1099.25,1,0,1.00
11/12/2004,01:20,1099.25,1099.25,1099.25,1099.25,47,0,47.00
11/12/2004,01:21,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/12/2004,01:22,1099.50,1099.50,1099.50,1099.50,12,0,12.00
11/12/2004,01:30,1099.50,1099.50,1099.25,1099.25,15,21,36.00
11/12/2004,01:31,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/12/2004,01:33,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/12/2004,01:35,1099.25,1099.50,1099.25,1099.50,4,3,7.00
11/12/2004,01:36,1099.75,1099.75,1099.75,1099.75,7,0,7.00
11/12/2004,01:37,1099.75,1099.75,1099.50,1099.75,10,3,13.00
11/12/2004,01:38,1099.50,1099.50,1099.50,1099.50,0,3,3.00
11/12/2004,01:44,1099.75,1099.75,1099.50,1099.50,1,8,9.00
11/12/2004,01:46,1099.50,1099.50,1099.50,1099.50,0,76,76.00
11/12/2004,01:48,1099.50,1099.50,1099.50,1099.50,0,21,21.00
11/12/2004,01:49,1099.50,1099.75,1099.50,1099.75,4,5,9.00
11/12/2004,01:51,1099.75,1099.75,1099.75,1099.75,25,0,25.00
11/12/2004,01:53,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/12/2004,01:54,1099.50,1099.50,1099.50,1099.50,0,6,6.00
11/12/2004,01:56,1099.75,1099.75,1099.75,1099.75,50,0,50.00
11/12/2004,01:57,1099.75,1099.75,1099.75,1099.75,3,0,3.00
11/12/2004,01:58,1099.75,1099.75,1099.50,1099.50,30,41,71.00
11/12/2004,01:59,1099.25,1099.50,1099.25,1099.50,1,50,51.00
11/12/2004,02:00,1099.50,1099.75,1099.50,1099.75,11,0,11.00
11/12/2004,02:01,1099.50,1099.50,1099.25,1099.25,2,39,41.00
11/12/2004,02:02,1099.50,1100.00,1099.25,1099.75,71,63,134.00
11/12/2004,02:03,1099.75,1100.00,1099.50,1099.75,39,63,102.00
11/12/2004,02:04,1099.75,1100.00,1099.75,1100.00,97,0,97.00
11/12/2004,02:05,1100.00,1100.00,1099.75,1100.00,57,17,74.00
11/12/2004,02:06,1100.00,1100.00,1099.50,1099.75,37,88,125.00
11/12/2004,02:07,1099.75,1099.75,1099.50,1099.50,1,30,31.00
11/12/2004,02:08,1099.50,1099.50,1099.50,1099.50,0,35,35.00
11/12/2004,02:09,1099.50,1099.50,1099.25,1099.25,0,5,5.00
11/12/2004,02:10,1099.25,1099.50,1099.25,1099.50,1,4,5.00
11/12/2004,02:11,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/12/2004,02:12,1099.50,1099.50,1099.25,1099.25,7,1,8.00
11/12/2004,02:13,1099.50,1099.50,1099.50,1099.50,20,0,20.00
11/12/2004,02:14,1099.25,1099.25,1099.00,1099.25,1,72,73.00
11/12/2004,02:15,1099.00,1099.00,1099.00,1099.00,0,50,50.00
11/12/2004,02:16,1099.25,1099.25,1099.25,1099.25,10,0,10.00
11/12/2004,02:17,1099.25,1099.25,1099.25,1099.25,50,0,50.00
11/12/2004,02:18,1099.25,1099.25,1099.25,1099.25,122,0,122.00
11/12/2004,02:19,1099.25,1099.25,1099.25,1099.25,31,0,31.00
11/12/2004,02:20,1099.25,1099.25,1099.25,1099.25,7,0,7.00
11/12/2004,02:21,1099.25,1099.25,1099.00,1099.00,5,5,10.00
11/12/2004,02:22,1099.00,1099.00,1098.75,1099.00,5,38,43.00
11/12/2004,02:23,1098.75,1099.00,1098.75,1099.00,21,4,25.00
11/12/2004,02:24,1099.25,1099.50,1099.00,1099.25,124,20,144.00
11/12/2004,02:25,1099.25,1099.25,1099.00,1099.00,11,2,13.00
11/12/2004,02:26,1099.25,1099.25,1099.25,1099.25,28,0,28.00
11/12/2004,02:27,1099.25,1099.25,1099.00,1099.25,93,7,100.00
11/12/2004,02:28,1099.25,1099.25,1099.25,1099.25,32,0,32.00
11/12/2004,02:29,1099.00,1099.00,1099.00,1099.00,0,6,6.00
11/12/2004,02:30,1099.00,1099.00,1098.75,1099.00,3,60,63.00
11/12/2004,02:31,1098.75,1098.75,1098.50,1098.50,0,104,104.00
11/12/2004,02:32,1098.75,1099.00,1098.50,1098.50,39,115,154.00
11/12/2004,02:33,1098.75,1098.75,1098.75,1098.75,31,0,31.00
11/12/2004,02:34,1098.50,1098.75,1098.50,1098.75,217,1,218.00
11/12/2004,02:35,1098.75,1099.00,1098.75,1099.00,40,0,40.00
11/12/2004,02:36,1099.00,1099.00,1099.00,1099.00,69,0,69.00
11/12/2004,02:37,1099.00,1099.00,1099.00,1099.00,43,0,43.00
11/12/2004,02:38,1099.00,1099.00,1099.00,1099.00,51,0,51.00
11/12/2004,02:39,1098.75,1099.25,1098.75,1099.25,37,1,38.00
11/12/2004,02:40,1099.00,1099.00,1098.75,1098.75,0,32,32.00
11/12/2004,02:41,1098.75,1098.75,1098.75,1098.75,0,1,1.00
11/12/2004,02:43,1099.00,1099.00,1099.00,1099.00,67,0,67.00
11/12/2004,02:44,1099.00,1099.00,1099.00,1099.00,31,0,31.00
11/12/2004,02:45,1099.25,1099.25,1099.25,1099.25,93,0,93.00
11/12/2004,02:46,1099.25,1099.25,1099.00,1099.25,232,1,233.00
11/12/2004,02:47,1099.25,1099.25,1099.00,1099.00,10,98,108.00
11/12/2004,02:48,1099.00,1099.00,1099.00,1099.00,0,4,4.00
11/12/2004,02:49,1099.00,1099.00,1099.00,1099.00,0,40,40.00
11/12/2004,02:50,1099.00,1099.00,1099.00,1099.00,0,11,11.00
11/12/2004,02:51,1099.00,1099.25,1099.00,1099.25,1,3,4.00
11/12/2004,02:52,1099.00,1099.00,1099.00,1099.00,0,3,3.00
11/12/2004,02:53,1099.00,1099.00,1099.00,1099.00,0,50,50.00
11/12/2004,02:54,1099.00,1099.00,1099.00,1099.00,0,24,24.00
11/12/2004,02:55,1099.00,1099.00,1099.00,1099.00,0,2,2.00
11/12/2004,02:57,1099.25,1099.50,1099.25,1099.25,99,1,100.00
11/12/2004,02:58,1099.25,1099.25,1099.25,1099.25,0,9,9.00
11/12/2004,03:00,1099.50,1099.50,1099.25,1099.25,1,61,62.00
11/12/2004,03:01,1099.25,1099.25,1099.25,1099.25,0,2,2.00
11/12/2004,03:02,1099.25,1099.25,1099.25,1099.25,0,11,11.00
11/12/2004,03:03,1099.00,1099.00,1099.00,1099.00,0,66,66.00
11/12/2004,03:04,1099.00,1099.00,1099.00,1099.00,0,12,12.00
11/12/2004,03:06,1099.25,1099.25,1099.25,1099.25,69,0,69.00
11/12/2004,03:07,1099.50,1099.50,1099.50,1099.50,94,0,94.00
11/12/2004,03:09,1099.50,1099.50,1099.50,1099.50,48,0,48.00
11/12/2004,03:10,1099.75,1099.75,1099.75,1099.75,11,0,11.00
11/12/2004,03:11,1099.75,1099.75,1099.75,1099.75,4,0,4.00
11/12/2004,03:12,1099.50,1099.50,1099.50,1099.50,0,30,30.00
11/12/2004,03:13,1099.50,1099.50,1099.50,1099.50,0,18,18.00
11/12/2004,03:14,1099.50,1099.50,1099.50,1099.50,0,33,33.00
11/12/2004,03:15,1099.75,1099.75,1099.75,1099.75,6,0,6.00
11/12/2004,03:16,1099.75,1099.75,1099.75,1099.75,5,0,5.00
11/12/2004,03:17,1099.75,1099.75,1099.75,1099.75,2,0,2.00
11/12/2004,03:18,1099.50,1099.50,1099.50,1099.50,0,50,50.00
11/12/2004,03:19,1099.25,1099.50,1099.00,1099.00,3,70,73.00
11/12/2004,03:20,1099.00,1099.00,1099.00,1099.00,0,2,2.00
11/12/2004,03:21,1099.00,1099.25,1099.00,1099.25,62,1,63.00
11/12/2004,03:22,1099.50,1099.50,1099.25,1099.25,1,71,72.00
11/12/2004,03:23,1099.25,1099.50,1099.25,1099.50,1,88,89.00
11/12/2004,03:24,1099.50,1099.50,1099.25,1099.25,11,3,14.00
11/12/2004,03:25,1099.25,1099.25,1098.75,1098.75,0,151,151.00
11/12/2004,03:26,1098.75,1099.00,1098.75,1099.00,12,4,16.00
11/12/2004,03:27,1099.00,1099.50,1099.00,1099.50,39,0,39.00
11/12/2004,03:28,1099.25,1099.25,1099.25,1099.25,0,27,27.00
11/12/2004,03:29,1099.25,1099.25,1099.25,1099.25,0,32,32.00
11/12/2004,03:30,1099.25,1099.25,1099.25,1099.25,0,9,9.00
11/12/2004,03:31,1099.25,1099.25,1099.00,1099.00,0,25,25.00
11/12/2004,03:32,1099.00,1099.50,1099.00,1099.25,78,111,189.00
11/12/2004,03:33,1099.25,1099.25,1099.25,1099.25,0,13,13.00
11/12/2004,03:34,1099.25,1099.25,1099.25,1099.25,0,86,86.00
11/12/2004,03:35,1099.25,1099.25,1099.25,1099.25,0,7,7.00
11/12/2004,03:36,1099.25,1099.25,1099.25,1099.25,0,25,25.00
11/12/2004,03:37,1099.25,1099.25,1099.00,1099.00,0,3,3.00
11/12/2004,03:38,1099.00,1099.00,1099.00,1099.00,0,66,66.00
11/12/2004,03:39,1099.25,1099.25,1098.75,1098.75,11,25,36.00
11/12/2004,03:40,1098.75,1098.75,1098.75,1098.75,0,118,118.00
11/12/2004,03:41,1098.75,1099.00,1098.75,1098.75,15,22,37.00
11/12/2004,03:42,1098.75,1098.75,1098.50,1098.50,0,39,39.00
11/12/2004,03:43,1098.75,1098.75,1098.50,1098.50,34,1,35.00
11/12/2004,03:44,1098.75,1098.75,1098.25,1098.25,32,90,122.00
11/12/2004,03:45,1098.25,1098.25,1098.25,1098.25,0,58,58.00
11/12/2004,03:46,1098.50,1098.50,1097.75,1097.75,175,382,557.00
11/12/2004,03:47,1097.75,1098.00,1097.75,1098.00,91,13,104.00
11/12/2004,03:48,1098.00,1098.00,1097.75,1098.00,122,18,140.00
11/12/2004,03:49,1098.00,1098.00,1097.75,1097.75,1,602,603.00
11/12/2004,03:50,1097.75,1097.75,1097.50,1097.75,2,61,63.00
11/12/2004,03:52,1097.75,1097.75,1097.50,1097.50,32,3,35.00
11/12/2004,03:53,1097.50,1097.75,1097.50,1097.75,38,96,134.00
11/12/2004,03:54,1097.75,1097.75,1097.75,1097.75,25,0,25.00
11/12/2004,03:55,1097.75,1097.75,1097.25,1097.50,36,51,87.00
11/12/2004,03:56,1097.75,1098.00,1097.50,1097.75,27,20,47.00
11/12/2004,03:57,1097.75,1098.00,1097.75,1097.75,1,28,29.00
11/12/2004,03:58,1097.75,1097.75,1097.50,1097.50,0,15,15.00
11/12/2004,03:59,1097.75,1097.75,1097.75,1097.75,1,0,1.00
11/12/2004,04:01,1098.00,1098.00,1097.75,1097.75,1,17,18.00
11/12/2004,04:02,1097.75,1098.00,1097.75,1098.00,5,1,6.00
11/12/2004,04:03,1097.75,1098.00,1097.75,1098.00,1,1,2.00
11/12/2004,04:05,1098.00,1098.00,1097.50,1097.50,4,268,272.00
11/12/2004,04:06,1097.50,1097.50,1097.50,1097.50,0,39,39.00
11/12/2004,04:07,1097.50,1097.75,1097.25,1097.25,10,59,69.00
11/12/2004,04:08,1097.50,1097.50,1097.25,1097.25,10,2,12.00
11/12/2004,04:09,1097.50,1097.50,1097.50,1097.50,6,0,6.00
11/12/2004,04:10,1097.50,1097.50,1097.25,1097.25,17,2,19.00
11/12/2004,04:11,1097.25,1097.50,1097.25,1097.50,109,1,110.00
11/12/2004,04:12,1097.75,1097.75,1097.75,1097.75,19,0,19.00
11/12/2004,04:13,1097.75,1097.75,1097.75,1097.75,19,0,19.00
11/12/2004,04:14,1097.75,1097.75,1097.75,1097.75,11,0,11.00
11/12/2004,04:15,1097.75,1097.75,1097.75,1097.75,2,0,2.00
11/12/2004,04:16,1097.75,1097.75,1097.75,1097.75,3,0,3.00
11/12/2004,04:17,1097.75,1097.75,1097.75,1097.75,13,0,13.00
11/12/2004,04:18,1097.50,1097.50,1097.50,1097.50,0,3,3.00
11/12/2004,04:19,1097.50,1097.50,1097.50,1097.50,0,124,124.00
11/12/2004,04:20,1097.50,1097.50,1097.25,1097.50,11,93,104.00
11/12/2004,04:21,1097.50,1097.50,1097.50,1097.50,5,0,5.00
11/12/2004,04:22,1097.75,1097.75,1097.75,1097.75,26,0,26.00
11/12/2004,04:23,1097.75,1097.75,1097.75,1097.75,1,0,1.00
11/12/2004,04:24,1097.75,1097.75,1097.75,1097.75,6,0,6.00
11/12/2004,04:26,1097.75,1097.75,1097.75,1097.75,3,0,3.00
11/12/2004,04:27,1097.75,1098.00,1097.75,1098.00,50,0,50.00
11/12/2004,04:28,1098.00,1098.50,1098.00,1098.25,89,107,196.00
11/12/2004,04:29,1098.25,1098.50,1098.25,1098.50,1,2,3.00
11/12/2004,04:30,1098.25,1098.50,1098.25,1098.50,1,4,5.00
11/12/2004,04:31,1098.50,1098.50,1098.50,1098.50,2,0,2.00
11/12/2004,04:32,1098.50,1098.50,1098.25,1098.25,1,161,162.00
11/12/2004,04:33,1098.25,1098.25,1098.00,1098.25,1,29,30.00
11/12/2004,04:34,1098.25,1098.25,1098.25,1098.25,21,0,21.00
11/12/2004,04:35,1098.50,1098.75,1098.50,1098.50,204,20,224.00
11/12/2004,04:36,1098.50,1098.50,1098.25,1098.25,0,26,26.00
11/12/2004,04:37,1098.25,1098.50,1098.25,1098.50,1,7,8.00
11/12/2004,04:38,1098.25,1098.25,1098.00,1098.25,47,89,136.00
11/12/2004,04:39,1098.25,1098.25,1098.25,1098.25,5,0,5.00
11/12/2004,04:40,1098.50,1098.50,1098.50,1098.50,41,0,41.00
11/12/2004,04:41,1098.50,1098.50,1098.50,1098.50,44,0,44.00
11/12/2004,04:42,1098.50,1098.50,1098.50,1098.50,7,0,7.00
11/12/2004,04:43,1098.50,1099.00,1098.50,1098.75,35,14,49.00
11/12/2004,04:44,1098.75,1098.75,1098.75,1098.75,0,25,25.00
11/12/2004,04:46,1098.50,1098.50,1098.25,1098.25,0,80,80.00
11/12/2004,04:47,1098.00,1098.25,1098.00,1098.25,23,56,79.00
11/12/2004,04:48,1098.25,1098.25,1098.25,1098.25,12,0,12.00
11/12/2004,04:49,1098.25,1098.25,1098.25,1098.25,1,0,1.00
11/12/2004,04:54,1098.50,1098.50,1098.50,1098.50,5,0,5.00
11/12/2004,04:56,1098.50,1098.50,1098.50,1098.50,8,0,8.00
11/12/2004,04:57,1098.50,1098.50,1098.50,1098.50,2,0,2.00
11/12/2004,04:58,1098.50,1098.50,1098.50,1098.50,5,0,5.00
11/12/2004,04:59,1098.50,1098.50,1098.50,1098.50,1,0,1.00
11/12/2004,05:00,1098.25,1098.25,1098.25,1098.25,0,2,2.00
11/12/2004,05:01,1098.50,1098.50,1098.50,1098.50,45,0,45.00
11/12/2004,05:02,1098.25,1098.25,1098.25,1098.25,0,1,1.00
11/12/2004,05:03,1098.25,1098.25,1098.25,1098.25,0,10,10.00
11/12/2004,05:05,1098.25,1098.25,1098.25,1098.25,0,7,7.00
11/12/2004,05:06,1098.25,1098.50,1098.25,1098.50,8,1,9.00
11/12/2004,05:07,1098.25,1098.25,1098.00,1098.25,30,68,98.00
11/12/2004,05:08,1098.25,1098.25,1098.25,1098.25,32,0,32.00
11/12/2004,05:10,1098.25,1098.50,1098.25,1098.50,15,0,15.00
11/12/2004,05:11,1098.50,1098.50,1098.50,1098.50,2,0,2.00
11/12/2004,05:12,1098.75,1098.75,1098.50,1098.50,10,1,11.00
11/12/2004,05:14,1098.75,1098.75,1098.75,1098.75,8,0,8.00
11/12/2004,05:15,1098.75,1098.75,1098.75,1098.75,4,0,4.00
11/12/2004,05:16,1098.75,1098.75,1098.75,1098.75,15,0,15.00
11/12/2004,05:17,1098.75,1098.75,1098.75,1098.75,1,0,1.00
11/12/2004,05:18,1098.75,1098.75,1098.75,1098.75,6,0,6.00
11/12/2004,05:19,1098.75,1098.75,1098.75,1098.75,4,0,4.00
11/12/2004,05:21,1098.75,1098.75,1098.75,1098.75,1,0,1.00
11/12/2004,05:23,1098.75,1098.75,1098.75,1098.75,15,0,15.00
11/12/2004,05:24,1098.75,1098.75,1098.75,1098.75,25,0,25.00
11/12/2004,05:25,1098.75,1098.75,1098.75,1098.75,8,0,8.00
11/12/2004,05:26,1098.75,1098.75,1098.50,1098.50,40,109,149.00
11/12/2004,05:27,1098.50,1098.50,1098.50,1098.50,0,20,20.00
11/12/2004,05:29,1098.50,1098.75,1098.50,1098.50,4,34,38.00
11/12/2004,05:30,1098.50,1098.50,1098.50,1098.50,0,3,3.00
11/12/2004,05:32,1098.50,1098.50,1098.50,1098.50,0,3,3.00
11/12/2004,05:34,1098.75,1098.75,1098.50,1098.50,2,2,4.00
11/12/2004,05:35,1098.75,1098.75,1098.75,1098.75,2,0,2.00
11/12/2004,05:36,1098.75,1098.75,1098.75,1098.75,53,0,53.00
11/12/2004,05:37,1098.75,1098.75,1098.75,1098.75,1,0,1.00
11/12/2004,05:38,1098.75,1098.75,1098.75,1098.75,42,0,42.00
11/12/2004,05:39,1098.75,1098.75,1098.75,1098.75,6,0,6.00
11/12/2004,05:40,1099.00,1099.00,1099.00,1099.00,30,0,30.00
11/12/2004,05:41,1098.75,1098.75,1098.75,1098.75,0,4,4.00
11/12/2004,05:42,1098.75,1098.75,1098.75,1098.75,0,4,4.00
11/12/2004,05:43,1098.75,1098.75,1098.75,1098.75,0,4,4.00
11/12/2004,05:44,1098.75,1098.75,1098.75,1098.75,0,4,4.00
11/12/2004,05:45,1098.75,1098.75,1098.75,1098.75,0,6,6.00
11/12/2004,05:46,1099.00,1099.00,1099.00,1099.00,126,0,126.00
11/12/2004,05:47,1099.00,1099.00,1099.00,1099.00,6,0,6.00
11/12/2004,05:48,1099.00,1099.00,1099.00,1099.00,4,0,4.00
11/12/2004,05:51,1099.00,1099.00,1099.00,1099.00,34,0,34.00
11/12/2004,05:52,1099.00,1099.00,1098.75,1098.75,85,5,90.00
11/12/2004,05:53,1098.75,1098.75,1098.75,1098.75,0,12,12.00
11/12/2004,05:55,1099.00,1099.00,1099.00,1099.00,1,0,1.00
11/12/2004,05:57,1099.00,1099.00,1099.00,1099.00,11,0,11.00
11/12/2004,05:58,1099.00,1099.00,1099.00,1099.00,3,0,3.00
11/12/2004,05:59,1099.00,1099.00,1099.00,1099.00,1,0,1.00
11/12/2004,06:00,1099.00,1099.25,1099.00,1099.00,88,1,89.00
11/12/2004,06:01,1099.00,1099.00,1099.00,1099.00,0,3,3.00
11/12/2004,06:02,1099.25,1099.25,1099.25,1099.25,1,0,1.00
11/12/2004,06:03,1099.00,1099.00,1099.00,1099.00,0,6,6.00
11/12/2004,06:05,1099.00,1099.25,1099.00,1099.25,4,1,5.00
11/12/2004,06:06,1099.25,1099.25,1099.25,1099.25,151,0,151.00
11/12/2004,06:07,1099.25,1099.25,1099.25,1099.25,68,0,68.00
11/12/2004,06:08,1099.25,1099.25,1099.25,1099.25,3,0,3.00
11/12/2004,06:09,1099.50,1099.50,1099.50,1099.50,6,0,6.00
11/12/2004,06:10,1099.25,1099.50,1099.25,1099.50,5,17,22.00
11/12/2004,06:11,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/12/2004,06:12,1099.50,1099.50,1099.50,1099.50,1,0,1.00
11/12/2004,06:13,1099.50,1099.50,1099.50,1099.50,6,0,6.00
11/12/2004,06:15,1099.50,1099.50,1099.50,1099.50,2,0,2.00
11/12/2004,06:16,1099.25,1099.50,1099.25,1099.50,1,1,2.00
11/12/2004,06:17,1099.25,1099.25,1099.25,1099.25,0,3,3.00
11/12/2004,06:18,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/12/2004,06:19,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/12/2004,06:21,1099.25,1099.25,1099.25,1099.25,0,1,1.00
11/12/2004,06:23,1099.50,1099.50,1099.25,1099.25,60,3,63.00
11/12/2004,06:24,1099.50,1099.50,1099.25,1099.50,58,2,60.00
11/12/2004,06:25,1099.50,1099.50,1099.25,1099.50,2,1,3.00
11/12/2004,06:26,1099.25,1099.25,1099.25,1099.25,0,10,10.00
11/12/2004,06:27,1099.50,1099.50,1099.25,1099.25,4,2,6.00
11/12/2004,06:28,1099.50,1099.50,1099.25,1099.25,3,9,12.00
11/12/2004,06:29,1099.25,1099.25,1099.25,1099.25,0,6,6.00
11/12/2004,06:33,1099.25,1099.50,1099.25,1099.50,2,10,12.00
11/12/2004,06:34,1099.50,1099.50,1099.25,1099.25,5,208,213.00
11/12/2004,06:35,1099.25,1099.25,1098.75,1098.75,0,81,81.00
11/12/2004,06:36,1099.00,1099.00,1099.00,1099.00,7,0,7.00
11/12/2004,06:37,1098.75,1098.75,1098.75,1098.75,0,79,79.00
11/12/2004,06:38,1098.75,1099.00,1098.50,1098.50,5,26,31.00
11/12/2004,06:39,1098.75,1098.75,1098.75,1098.75,38,0,38.00
11/12/2004,06:40,1098.75,1098.75,1098.75,1098.75,23,0,23.00
11/12/2004,06:41,1098.75,1099.00,1098.75,1099.00,81,0,81.00
11/12/2004,06:42,1098.75,1098.75,1098.75,1098.75,0,2,2.00
11/12/2004,06:44,1099.00,1099.00,1099.00,1099.00,81,0,81.00
11/12/2004,06:45,1099.00,1099.00,1099.00,1099.00,11,0,11.00
11/12/2004,06:46,1099.00,1099.00,1099.00,1099.00,7,0,7.00
11/12/2004,06:47,1099.00,1099.00,1099.00,1099.00,22,0,22.00
11/12/2004,06:50,1098.75,1098.75,1098.75,1098.75,0,2,2.00
11/12/2004,06:51,1098.75,1098.75,1098.50,1098.50,0,187,187.00
11/12/2004,06:53,1098.75,1098.75,1098.75,1098.75,72,0,72.00
11/12/2004,06:54,1098.75,1098.75,1098.75,1098.75,15,0,15.00
11/12/2004,06:57,1098.75,1098.75,1098.75,1098.75,5,0,5.00
11/12/2004,06:58,1098.75,1098.75,1098.50,1098.75,10,2,12.00
11/12/2004,06:59,1098.50,1098.75,1098.50,1098.75,5,1,6.00
11/12/2004,07:00,1098.50,1098.75,1098.50,1098.50,2,5,7.00
11/12/2004,07:01,1098.75,1098.75,1098.50,1098.50,11,1,12.00
11/12/2004,07:02,1098.50,1098.75,1098.50,1098.75,12,1,13.00
11/12/2004,07:03,1098.75,1098.75,1098.75,1098.75,16,0,16.00
11/12/2004,07:04,1098.75,1098.75,1098.75,1098.75,9,0,9.00
11/12/2004,07:05,1098.75,1098.75,1098.75,1098.75,24,0,24.00
11/12/2004,07:06,1098.75,1098.75,1098.75,1098.75,1,0,1.00
11/12/2004,07:07,1098.75,1098.75,1098.75,1098.75,3,0,3.00
11/12/2004,07:08,1099.00,1099.00,1098.75,1099.00,5,19,24.00
11/12/2004,07:09,1099.00,1099.00,1099.00,1099.00,6,0,6.00
11/12/2004,07:10,1099.00,1099.00,1098.75,1098.75,9,39,48.00
11/12/2004,07:11,1098.75,1098.75,1098.75,1098.75,0,19,19.00
11/12/2004,07:12,1098.75,1098.75,1098.75,1098.75,0,2,2.00
11/12/2004,07:13,1098.75,1098.75,1098.75,1098.75,0,1,1.00
11/12/2004,07:14,1098.75,1099.00,1098.75,1099.00,3,6,9.00
11/12/2004,07:15,1099.00,1099.00,1098.75,1098.75,2,10,12.00
11/12/2004,07:16,1099.00,1099.00,1098.75,1098.75,1,55,56.00
11/12/2004,07:17,1098.75,1098.75,1098.50,1098.75,11,57,68.00
11/12/2004,07:18,1098.50,1098.75,1098.50,1098.75,18,5,23.00
11/12/2004,07:20,1098.75,1098.75,1098.75,1098.75,9,0,9.00
11/12/2004,07:21,1099.00,1099.00,1098.75,1098.75,1,102,103.00
11/12/2004,07:22,1098.75,1099.00,1098.75,1099.00,1,11,12.00
11/12/2004,07:23,1098.75,1099.00,1098.75,1099.00,7,1,8.00
11/12/2004,07:24,1098.75,1099.00,1098.75,1099.00,172,6,178.00
11/12/2004,07:25,1099.25,1099.50,1099.25,1099.25,294,170,464.00
11/12/2004,07:26,1099.25,1099.50,1099.25,1099.25,2,203,205.00
11/12/2004,07:27,1099.25,1099.50,1099.25,1099.50,72,38,110.00
11/12/2004,07:28,1099.50,1099.50,1099.25,1099.50,127,16,143.00
11/12/2004,07:29,1099.25,1099.50,1099.25,1099.25,12,3,15.00
11/12/2004,07:30,1099.50,1099.75,1099.25,1099.50,88,90,178.00
11/12/2004,07:31,1099.50,1100.25,1099.50,1100.00,583,342,925.00
11/12/2004,07:32,1100.00,1100.75,1099.50,1099.75,1098,1299,2397.00
11/12/2004,07:33,1100.00,1100.25,1099.75,1100.00,97,147,244.00
11/12/2004,07:34,1099.75,1099.75,1099.25,1099.75,69,211,280.00
11/12/2004,07:35,1099.75,1100.00,1099.50,1099.75,126,11,137.00
11/12/2004,07:36,1099.75,1100.25,1099.75,1100.00,280,9,289.00
11/12/2004,07:37,1100.25,1100.25,1100.00,1100.00,139,200,339.00
11/12/2004,07:38,1100.00,1100.25,1099.75,1100.00,91,105,196.00
11/12/2004,07:39,1100.25,1100.50,1100.00,1100.25,225,51,276.00
11/12/2004,07:40,1100.00,1100.00,1100.00,1100.00,0,16,16.00
11/12/2004,07:41,1100.00,1100.25,1100.00,1100.25,135,123,258.00
11/12/2004,07:42,1100.25,1100.25,1100.25,1100.25,287,0,287.00
11/12/2004,07:43,1100.25,1100.25,1100.25,1100.25,48,0,48.00
11/12/2004,07:44,1100.25,1100.25,1100.00,1100.00,14,4,18.00
11/12/2004,07:45,1100.00,1100.25,1100.00,1100.25,98,181,279.00
11/12/2004,07:46,1100.25,1100.50,1100.25,1100.25,47,14,61.00
11/12/2004,07:47,1100.25,1100.50,1100.25,1100.25,29,66,95.00
11/12/2004,07:48,1100.25,1100.50,1100.25,1100.25,9,5,14.00
11/12/2004,07:49,1100.50,1100.50,1100.25,1100.25,453,16,469.00
11/12/2004,07:50,1100.50,1100.50,1100.25,1100.25,15,84,99.00
11/12/2004,07:51,1100.25,1100.50,1100.25,1100.50,18,17,35.00
11/12/2004,07:52,1100.25,1100.50,1100.25,1100.50,32,3,35.00
11/12/2004,07:53,1100.50,1100.75,1100.25,1100.75,173,10,183.00
11/12/2004,07:54,1100.50,1100.75,1100.50,1100.75,2,10,12.00
11/12/2004,07:55,1100.75,1100.75,1100.50,1100.50,1,56,57.00
11/12/2004,07:56,1100.25,1100.50,1100.25,1100.50,81,1,82.00
11/12/2004,07:57,1100.50,1100.50,1100.25,1100.50,23,11,34.00
11/12/2004,07:58,1100.50,1100.50,1100.25,1100.25,9,1,10.00
11/12/2004,07:59,1100.25,1100.50,1100.00,1100.00,9,287,296.00
11/12/2004,08:00,1100.00,1100.25,1100.00,1100.00,1,124,125.00
11/12/2004,08:01,1100.00,1100.00,1099.50,1099.50,0,148,148.00
11/12/2004,08:02,1099.50,1100.00,1099.50,1099.75,71,4,75.00
11/12/2004,08:03,1099.75,1100.00,1099.75,1100.00,25,7,32.00
11/12/2004,08:04,1100.00,1100.00,1099.75,1099.75,21,1,22.00
11/12/2004,08:05,1099.75,1100.00,1099.75,1100.00,17,5,22.00
11/12/2004,08:06,1100.00,1100.00,1100.00,1100.00,22,0,22.00
11/12/2004,08:07,1099.75,1099.75,1099.75,1099.75,0,2,2.00
11/12/2004,08:08,1100.00,1100.00,1100.00,1100.00,3,0,3.00
11/12/2004,08:09,1100.00,1100.00,1099.75,1099.75,3,2,5.00
11/12/2004,08:10,1099.75,1100.00,1099.75,1100.00,101,5,106.00
11/12/2004,08:11,1100.25,1100.25,1100.00,1100.00,1,76,77.00
11/12/2004,08:12,1100.00,1100.25,1100.00,1100.00,18,89,107.00
11/12/2004,08:13,1100.00,1100.25,1099.75,1099.75,17,95,112.00
11/12/2004,08:14,1099.75,1100.00,1099.75,1100.00,12,1,13.00
11/12/2004,08:15,1099.75,1100.00,1099.75,1100.00,68,3,71.00
11/12/2004,08:16,1100.00,1100.00,1099.50,1099.50,61,287,348.00
11/12/2004,08:17,1099.75,1099.75,1099.50,1099.50,23,236,259.00
11/12/2004,08:18,1099.50,1099.75,1099.25,1099.50,105,38,143.00
11/12/2004,08:19,1099.50,1099.75,1099.50,1099.50,3,7,10.00
11/12/2004,08:20,1099.75,1099.75,1099.50,1099.75,203,6,209.00
11/12/2004,08:21,1099.50,1099.50,1099.50,1099.50,0,7,7.00
11/12/2004,08:22,1099.75,1099.75,1099.50,1099.50,204,156,360.00
11/12/2004,08:23,1099.50,1100.00,1099.50,1099.75,351,115,466.00
11/12/2004,08:24,1099.75,1100.00,1099.75,1099.75,29,79,108.00
11/12/2004,08:25,1099.75,1100.00,1099.75,1100.00,203,64,267.00
11/12/2004,08:26,1100.00,1100.25,1100.00,1100.00,89,77,166.00
11/12/2004,08:27,1100.00,1100.00,1099.75,1099.75,6,121,127.00
11/12/2004,08:28,1099.75,1100.25,1099.75,1100.00,120,39,159.00
11/12/2004,08:29,1099.75,1100.25,1099.75,1100.25,351,144,495.00
11/12/2004,08:30,1100.00,1100.25,1099.50,1099.75,98,903,1001.00
11/12/2004,08:31,1099.75,1100.25,1099.50,1100.00,2341,1339,3680.00
11/12/2004,08:32,1100.00,1100.25,1099.75,1100.25,1232,660,1892.00
11/12/2004,08:33,1100.25,1100.50,1099.75,1099.75,362,1500,1862.00
11/12/2004,08:34,1099.75,1100.00,1099.50,1099.50,952,966,1918.00
11/12/2004,08:35,1099.50,1099.75,1099.50,1099.75,265,914,1179.00
11/12/2004,08:36,1099.50,1099.75,1099.25,1099.50,1125,1255,2380.00
11/12/2004,08:37,1099.50,1100.00,1099.25,1099.50,385,479,864.00
11/12/2004,08:38,1099.50,1099.50,1099.00,1099.25,856,2134,2990.00
11/12/2004,08:39,1099.00,1099.50,1099.00,1099.25,862,533,1395.00
11/12/2004,08:40,1099.25,1099.50,1099.25,1099.50,838,187,1025.00
11/12/2004,08:41,1099.50,1099.75,1099.25,1099.25,627,989,1616.00
11/12/2004,08:42,1099.25,1099.50,1099.00,1099.25,145,704,849.00
11/12/2004,08:43,1099.25,1099.50,1098.75,1098.75,99,941,1040.00
11/12/2004,08:44,1098.75,1099.50,1098.75,1099.25,935,439,1374.00
11/12/2004,08:45,1099.50,1099.50,1098.75,1099.25,1121,677,1798.00
11/12/2004,08:46,1099.50,1099.50,1098.75,1099.00,332,890,1222.00
11/12/2004,08:47,1099.00,1099.75,1098.75,1099.50,1428,955,2383.00
11/12/2004,08:48,1099.50,1099.75,1098.50,1099.25,2083,2106,4189.00
11/12/2004,08:49,1099.00,1099.50,1098.00,1098.50,948,2105,3053.00
11/12/2004,08:50,1098.50,1098.75,1097.75,1098.25,1752,2580,4332.00
11/12/2004,08:51,1098.25,1098.50,1097.50,1097.75,1877,2339,4216.00
11/12/2004,08:52,1097.75,1098.25,1097.25,1097.25,888,1729,2617.00
11/12/2004,08:53,1097.25,1097.75,1097.00,1097.00,1120,2918,4038.00
11/12/2004,08:54,1097.00,1097.75,1097.00,1097.50,1703,512,2215.00
11/12/2004,08:55,1097.75,1098.25,1097.50,1097.75,877,611,1488.00
11/12/2004,08:56,1097.75,1098.00,1097.50,1098.00,1451,1148,2599.00
11/12/2004,08:57,1097.75,1097.75,1097.25,1097.75,748,710,1458.00
11/12/2004,08:58,1097.75,1098.25,1097.75,1097.75,1221,259,1480.00
11/12/2004,08:59,1098.00,1098.75,1097.75,1098.50,1985,84,2069.00
11/12/2004,09:00,1098.75,1098.75,1098.25,1098.50,1793,1488,3281.00
11/12/2004,09:01,1098.50,1098.75,1098.25,1098.50,1150,1391,2541.00
11/12/2004,09:02,1098.50,1099.25,1098.50,1099.25,1970,462,2432.00
11/12/2004,09:03,1099.25,1099.50,1099.00,1099.25,1411,817,2228.00
11/12/2004,09:04,1099.00,1099.25,1099.00,1099.00,85,594,679.00
11/12/2004,09:05,1099.25,1099.25,1098.75,1099.00,382,445,827.00
11/12/2004,09:06,1099.00,1099.25,1098.50,1099.00,588,816,1404.00
11/12/2004,09:07,1098.75,1099.00,1098.25,1098.25,101,847,948.00
11/12/2004,09:08,1098.50,1098.50,1098.00,1098.25,1462,583,2045.00
11/12/2004,09:09,1098.25,1098.50,1097.75,1098.25,1119,801,1920.00
11/12/2004,09:10,1098.25,1098.75,1098.00,1098.75,829,730,1559.00
11/12/2004,09:11,1098.75,1098.75,1098.50,1098.50,138,336,474.00
11/12/2004,09:12,1098.50,1098.75,1098.00,1098.75,622,1027,1649.00
11/12/2004,09:13,1098.50,1098.75,1098.50,1098.50,320,134,454.00
11/12/2004,09:14,1098.50,1098.75,1098.25,1098.50,111,313,424.00
11/12/2004,09:15,1098.25,1098.50,1098.00,1098.00,269,685,954.00
11/12/2004,09:16,1097.75,1098.25,1097.75,1098.25,1078,524,1602.00
11/12/2004,09:17,1098.00,1098.50,1098.00,1098.25,855,641,1496.00
11/12/2004,09:18,1098.00,1099.00,1098.00,1098.75,2329,1026,3355.00
11/12/2004,09:19,1098.75,1099.00,1098.50,1098.75,603,86,689.00
11/12/2004,09:20,1099.00,1099.00,1098.75,1098.75,42,1001,1043.00
11/12/2004,09:21,1099.00,1099.50,1098.75,1099.50,2844,326,3170.00
11/12/2004,09:22,1099.50,1099.50,1099.00,1099.25,758,738,1496.00
11/12/2004,09:23,1099.50,1099.75,1099.25,1099.50,931,816,1747.00
11/12/2004,09:24,1099.50,1099.75,1099.25,1099.25,1615,850,2465.00
11/12/2004,09:25,1099.25,1099.75,1099.25,1099.50,334,449,783.00
11/12/2004,09:26,1099.75,1100.00,1099.50,1099.75,1531,565,2096.00
11/12/2004,09:27,1099.75,1100.50,1099.75,1100.25,4644,1202,5846.00
11/12/2004,09:28,1100.25,1100.50,1100.00,1100.25,1470,217,1687.00
11/12/2004,09:29,1100.25,1100.50,1100.00,1100.25,673,1640,2313.00
11/12/2004,09:30,1100.25,1100.25,1099.75,1100.00,100,798,898.00
11/12/2004,09:31,1099.75,1100.25,1099.75,1100.00,221,222,443.00
11/12/2004,09:32,1100.00,1100.50,1100.00,1100.25,1098,413,1511.00
11/12/2004,09:33,1100.25,1100.50,1100.00,1100.50,1467,555,2022.00
11/12/2004,09:34,1100.50,1100.75,1100.00,1100.75,1501,592,2093.00
11/12/2004,09:35,1100.75,1100.75,1100.25,1100.25,383,578,961.00
11/12/2004,09:36,1100.50,1100.50,1100.25,1100.50,969,241,1210.00
11/12/2004,09:37,1100.75,1101.00,1100.50,1100.50,2262,542,2804.00
11/12/2004,09:38,1100.75,1101.00,1100.50,1101.00,884,614,1498.00
11/12/2004,09:39,1101.00,1101.00,1100.50,1100.50,1266,376,1642.00
11/12/2004,09:40,1100.50,1101.25,1100.50,1101.00,954,549,1503.00
11/12/2004,09:41,1100.75,1101.25,1100.50,1101.00,1965,1738,3703.00
11/12/2004,09:42,1101.00,1101.00,1100.50,1100.50,210,1160,1370.00
11/12/2004,09:43,1100.75,1100.75,1100.50,1100.75,886,833,1719.00
11/12/2004,09:44,1100.50,1100.75,1100.25,1100.25,200,1839,2039.00
11/12/2004,09:45,1100.25,1100.50,1100.00,1100.25,246,1293,1539.00
11/12/2004,09:46,1100.25,1100.50,1100.00,1100.00,266,1290,1556.00
11/12/2004,09:47,1100.00,1100.25,1100.00,1100.00,179,195,374.00
11/12/2004,09:48,1100.00,1100.25,1099.75,1099.75,336,412,748.00
11/12/2004,09:49,1099.75,1100.00,1099.25,1099.25,188,2244,2432.00
11/12/2004,09:50,1099.50,1099.75,1099.25,1099.50,797,427,1224.00
11/12/2004,09:51,1099.75,1099.75,1099.25,1099.25,642,864,1506.00
11/12/2004,09:52,1099.25,1099.50,1099.25,1099.50,799,1283,2082.00
11/12/2004,09:53,1099.50,1099.50,1099.00,1099.25,344,534,878.00
11/12/2004,09:54,1099.25,1099.75,1099.25,1099.75,538,77,615.00
11/12/2004,09:55,1099.50,1099.75,1099.25,1099.75,266,535,801.00
11/12/2004,09:56,1099.75,1099.75,1099.50,1099.75,574,18,592.00
11/12/2004,09:57,1099.75,1099.75,1099.25,1099.75,883,382,1265.00
11/12/2004,09:58,1099.75,1099.75,1099.50,1099.50,49,53,102.00
11/12/2004,09:59,1099.50,1100.00,1099.25,1099.25,633,1454,2087.00
11/12/2004,10:00,1099.50,1099.50,1099.25,1099.25,120,300,420.00
11/12/2004,10:01,1099.25,1099.50,1099.25,1099.25,45,429,474.00
11/12/2004,10:02,1099.25,1099.50,1098.75,1098.75,181,1212,1393.00
11/12/2004,10:03,1099.00,1099.50,1098.75,1098.75,504,1713,2217.00
11/12/2004,10:04,1098.75,1099.50,1098.75,1099.50,548,69,617.00
11/12/2004,10:05,1099.25,1099.75,1099.25,1099.75,603,342,945.00
11/12/2004,10:06,1099.50,1099.75,1099.50,1099.75,265,190,455.00
11/12/2004,10:07,1099.75,1099.75,1099.50,1099.75,65,67,132.00
11/12/2004,10:08,1099.75,1100.00,1099.50,1099.75,1957,95,2052.00
11/12/2004,10:09,1100.00,1100.25,1099.75,1100.00,726,113,839.00
11/12/2004,10:10,1100.25,1100.50,1100.00,1100.25,930,714,1644.00
11/12/2004,10:11,1100.25,1100.50,1100.25,1100.50,565,49,614.00
11/12/2004,10:12,1100.25,1100.75,1100.25,1100.50,1753,105,1858.00
11/12/2004,10:13,1100.75,1101.50,1100.75,1101.50,3324,390,3714.00
11/12/2004,10:14,1101.50,1101.75,1101.25,1101.50,2727,938,3665.00
11/12/2004,10:15,1101.50,1101.75,1101.00,1101.00,624,2490,3114.00
11/12/2004,10:16,1101.25,1101.25,1101.00,1101.00,719,404,1123.00
11/12/2004,10:17,1101.25,1101.50,1101.00,1101.25,1573,565,2138.00
11/12/2004,10:18,1101.25,1101.50,1101.00,1101.00,434,784,1218.00
11/12/2004,10:19,1101.00,1101.50,1101.00,1101.50,1053,91,1144.00
11/12/2004,10:20,1101.25,1101.50,1101.00,1101.50,1033,1046,2079.00
11/12/2004,10:21,1101.50,1101.50,1101.25,1101.25,344,128,472.00
11/12/2004,10:22,1101.25,1101.25,1101.00,1101.25,256,272,528.00
11/12/2004,10:23,1101.25,1101.50,1101.00,1101.50,813,209,1022.00
11/12/2004,10:24,1101.50,1101.50,1101.00,1101.25,989,1330,2319.00
11/12/2004,10:25,1101.25,1101.25,1100.75,1100.75,21,564,585.00
11/12/2004,10:26,1100.75,1101.00,1100.25,1100.75,768,2500,3268.00
11/12/2004,10:27,1101.00,1101.25,1100.75,1101.00,242,447,689.00
11/12/2004,10:28,1101.00,1101.50,1101.00,1101.50,905,295,1200.00
11/12/2004,10:29,1101.25,1101.50,1101.00,1101.00,18,596,614.00
11/12/2004,10:30,1101.00,1101.25,1100.50,1100.75,241,617,858.00
11/12/2004,10:31,1100.75,1101.00,1100.50,1100.50,167,682,849.00
11/12/2004,10:32,1100.50,1100.75,1100.50,1100.75,318,52,370.00
11/12/2004,10:33,1100.75,1101.00,1100.50,1100.75,668,167,835.00
11/12/2004,10:34,1100.75,1101.00,1100.75,1100.75,573,435,1008.00
11/12/2004,10:35,1100.75,1101.00,1100.50,1100.75,288,172,460.00
11/12/2004,10:36,1100.75,1101.00,1100.75,1101.00,222,18,240.00
11/12/2004,10:37,1101.00,1101.75,1101.00,1101.75,2089,411,2500.00
11/12/2004,10:38,1101.75,1101.75,1101.25,1101.25,301,679,980.00
11/12/2004,10:39,1101.25,1101.50,1100.75,1100.75,33,433,466.00
11/12/2004,10:40,1100.75,1101.00,1100.50,1100.50,394,1585,1979.00
11/12/2004,10:41,1100.50,1100.75,1100.25,1100.50,175,555,730.00
11/12/2004,10:42,1100.50,1100.50,1099.75,1099.75,509,3219,3728.00
11/12/2004,10:43,1099.75,1100.00,1099.50,1100.00,190,494,684.00
11/12/2004,10:44,1100.00,1100.00,1099.75,1099.75,907,128,1035.00
11/12/2004,10:45,1099.75,1100.25,1099.75,1100.25,258,207,465.00
11/12/2004,10:46,1100.00,1100.25,1099.25,1099.50,111,1676,1787.00
11/12/2004,10:47,1099.50,1100.00,1099.50,1100.00,703,276,979.00
11/12/2004,10:48,1100.00,1100.25,1099.50,1100.00,507,443,950.00
11/12/2004,10:49,1100.25,1100.50,1099.75,1100.25,363,457,820.00
11/12/2004,10:50,1100.25,1100.25,1100.00,1100.00,168,14,182.00
11/12/2004,10:51,1100.00,1100.50,1100.00,1100.50,435,155,590.00
11/12/2004,10:52,1100.50,1100.50,1100.00,1100.25,196,400,596.00
11/12/2004,10:53,1100.25,1100.50,1100.00,1100.25,316,60,376.00
11/12/2004,10:54,1100.25,1100.75,1100.25,1100.50,328,301,629.00
11/12/2004,10:55,1100.50,1100.75,1100.25,1100.50,358,51,409.00
11/12/2004,10:56,1100.75,1100.75,1100.25,1100.50,596,168,764.00
11/12/2004,10:57,1100.50,1100.75,1100.25,1100.75,195,263,458.00
11/12/2004,10:58,1100.50,1101.00,1100.25,1100.25,835,944,1779.00
11/12/2004,10:59,1100.25,1100.50,1100.25,1100.25,326,423,749.00
11/12/2004,11:00,1100.50,1100.50,1099.75,1099.75,115,898,1013.00
11/12/2004,11:01,1099.75,1100.00,1099.50,1099.75,356,595,951.00
11/12/2004,11:02,1100.00,1100.25,1099.75,1100.25,955,139,1094.00
11/12/2004,11:03,1100.25,1100.50,1100.00,1100.25,295,640,935.00
11/12/2004,11:04,1100.50,1100.50,1100.25,1100.25,581,65,646.00
11/12/2004,11:05,1100.25,1100.50,1100.25,1100.25,174,193,367.00
11/12/2004,11:06,1100.25,1100.50,1100.00,1100.50,269,751,1020.00
11/12/2004,11:07,1100.25,1100.50,1100.00,1100.25,568,566,1134.00
11/12/2004,11:08,1100.25,1100.50,1100.00,1100.25,334,174,508.00
11/12/2004,11:09,1100.50,1101.00,1100.50,1100.75,1118,123,1241.00
11/12/2004,11:10,1101.00,1101.50,1100.75,1101.50,1876,276,2152.00
11/12/2004,11:11,1101.50,1101.75,1101.25,1101.50,1368,680,2048.00
11/12/2004,11:12,1101.50,1102.00,1101.25,1101.50,2615,1125,3740.00
11/12/2004,11:13,1101.75,1101.75,1101.00,1101.00,991,1641,2632.00
11/12/2004,11:14,1101.25,1101.75,1101.00,1101.50,501,78,579.00
11/12/2004,11:15,1101.50,1102.25,1101.50,1102.00,1739,773,2512.00
11/12/2004,11:16,1102.00,1102.00,1101.50,1101.75,1098,315,1413.00
11/12/2004,11:17,1102.00,1102.00,1101.25,1101.25,360,815,1175.00
11/12/2004,11:18,1101.25,1101.50,1101.25,1101.50,45,85,130.00
11/12/2004,11:19,1101.50,1101.50,1101.25,1101.25,487,70,557.00
11/12/2004,11:20,1101.50,1102.00,1101.25,1101.75,1305,89,1394.00
11/12/2004,11:21,1101.75,1102.00,1101.25,1101.50,505,1058,1563.00
11/12/2004,11:22,1101.50,1101.75,1101.25,1101.50,244,213,457.00
11/12/2004,11:23,1101.50,1102.00,1101.25,1101.75,359,120,479.00
11/12/2004,11:24,1101.75,1102.75,1101.75,1102.75,6875,758,7633.00
11/12/2004,11:25,1102.75,1102.75,1102.50,1102.75,1332,1207,2539.00
11/12/2004,11:26,1102.75,1103.00,1102.50,1103.00,2592,706,3298.00
11/12/2004,11:27,1103.00,1103.25,1102.75,1102.75,2107,584,2691.00
11/12/2004,11:28,1103.00,1103.00,1102.25,1102.25,447,2149,2596.00
11/12/2004,11:29,1102.50,1103.00,1102.25,1102.75,1865,344,2209.00
11/12/2004,11:30,1103.00,1103.25,1102.75,1103.00,1454,433,1887.00
11/12/2004,11:31,1102.75,1103.00,1102.75,1102.75,200,95,295.00
11/12/2004,11:32,1103.00,1103.00,1102.75,1102.75,194,432,626.00
11/12/2004,11:33,1103.00,1103.25,1102.75,1103.00,1553,246,1799.00
11/12/2004,11:34,1103.00,1103.00,1102.50,1102.50,554,637,1191.00
11/12/2004,11:35,1102.50,1102.75,1102.50,1102.75,172,135,307.00
11/12/2004,11:36,1102.75,1102.75,1102.50,1102.50,137,316,453.00
11/12/2004,11:37,1102.50,1103.00,1102.50,1103.00,654,460,1114.00
11/12/2004,11:38,1102.75,1103.25,1102.75,1103.25,989,43,1032.00
11/12/2004,11:39,1103.25,1103.50,1103.00,1103.00,2291,1508,3799.00
11/12/2004,11:40,1103.00,1103.25,1102.75,1103.25,1034,579,1613.00
11/12/2004,11:41,1103.00,1103.50,1103.00,1103.00,1162,836,1998.00
11/12/2004,11:42,1103.25,1103.50,1102.75,1103.00,503,670,1173.00
11/12/2004,11:43,1103.00,1103.25,1102.75,1102.75,847,191,1038.00
11/12/2004,11:44,1102.75,1103.00,1102.75,1103.00,382,422,804.00
11/12/2004,11:45,1102.75,1103.00,1102.75,1102.75,11,178,189.00
11/12/2004,11:46,1102.75,1103.00,1102.50,1102.50,374,1581,1955.00
11/12/2004,11:47,1102.75,1102.75,1102.50,1102.50,155,326,481.00
11/12/2004,11:48,1102.50,1102.75,1102.50,1102.50,224,48,272.00
11/12/2004,11:49,1102.50,1103.00,1102.50,1102.75,1117,211,1328.00
11/12/2004,11:50,1102.75,1103.00,1102.75,1102.75,41,126,167.00
11/12/2004,11:51,1103.00,1103.00,1102.75,1102.75,79,21,100.00
11/12/2004,11:52,1103.00,1103.00,1102.75,1102.75,15,105,120.00
11/12/2004,11:53,1102.75,1103.00,1102.25,1102.25,19,2283,2302.00
11/12/2004,11:54,1102.25,1102.50,1102.00,1102.50,129,635,764.00
11/12/2004,11:55,1102.25,1102.50,1102.25,1102.50,114,88,202.00
11/12/2004,11:56,1102.25,1102.50,1102.25,1102.50,234,109,343.00
11/12/2004,11:57,1102.50,1102.75,1102.50,1102.75,326,31,357.00
11/12/2004,11:58,1102.75,1102.75,1102.50,1102.50,37,67,104.00
11/12/2004,11:59,1102.75,1102.75,1102.50,1102.50,315,22,337.00
11/12/2004,12:00,1102.50,1102.75,1102.50,1102.50,26,269,295.00
11/12/2004,12:01,1102.75,1102.75,1102.50,1102.75,168,10,178.00
11/12/2004,12:02,1102.75,1103.00,1102.50,1102.75,944,539,1483.00
11/12/2004,12:03,1102.75,1103.00,1102.50,1102.75,254,134,388.00
11/12/2004,12:04,1102.75,1103.25,1102.75,1103.25,1634,419,2053.00
11/12/2004,12:05,1103.25,1103.25,1103.00,1103.25,164,805,969.00
11/12/2004,12:06,1103.00,1103.25,1103.00,1103.00,55,412,467.00
11/12/2004,12:07,1103.00,1103.75,1103.00,1103.50,2881,723,3604.00
11/12/2004,12:08,1103.50,1103.50,1102.75,1103.00,238,952,1190.00
11/12/2004,12:09,1103.00,1103.50,1102.75,1103.50,456,82,538.00
11/12/2004,12:10,1103.25,1103.50,1103.00,1103.25,118,189,307.00
11/12/2004,12:11,1103.25,1103.50,1103.00,1103.00,584,507,1091.00
11/12/2004,12:12,1103.25,1103.50,1103.00,1103.25,298,69,367.00
11/12/2004,12:13,1103.25,1103.50,1103.00,1103.25,134,6,140.00
11/12/2004,12:14,1103.25,1103.75,1103.25,1103.50,748,128,876.00
11/12/2004,12:15,1103.50,1103.75,1103.25,1103.75,364,197,561.00
11/12/2004,12:16,1103.50,1103.75,1103.25,1103.75,236,226,462.00
11/12/2004,12:17,1103.75,1103.75,1103.25,1103.50,230,295,525.00
11/12/2004,12:18,1103.50,1103.75,1103.25,1103.25,365,254,619.00
11/12/2004,12:19,1103.50,1103.50,1103.00,1103.25,423,769,1192.00
11/12/2004,12:20,1103.25,1103.50,1103.00,1103.00,35,268,303.00
11/12/2004,12:21,1103.00,1103.25,1103.00,1103.25,199,140,339.00
11/12/2004,12:22,1103.25,1103.50,1103.00,1103.00,249,46,295.00
11/12/2004,12:23,1103.25,1103.25,1102.75,1102.75,28,513,541.00
11/12/2004,12:24,1103.00,1103.00,1102.75,1103.00,9,46,55.00
11/12/2004,12:25,1103.00,1103.25,1102.75,1103.00,381,585,966.00
11/12/2004,12:26,1103.00,1103.50,1103.00,1103.00,365,117,482.00
11/12/2004,12:27,1103.00,1103.25,1103.00,1103.00,348,222,570.00
11/12/2004,12:28,1103.25,1103.25,1102.75,1103.25,240,206,446.00
11/12/2004,12:29,1103.25,1103.50,1103.00,1103.00,269,97,366.00
11/12/2004,12:30,1103.00,1103.25,1103.00,1103.25,171,53,224.00
11/12/2004,12:31,1103.25,1103.50,1103.00,1103.50,320,48,368.00
11/12/2004,12:32,1103.25,1103.50,1103.00,1103.00,73,471,544.00
11/12/2004,12:33,1103.25,1103.25,1103.00,1103.25,45,6,51.00
11/12/2004,12:34,1103.25,1103.25,1103.00,1103.00,78,4,82.00
11/12/2004,12:35,1103.00,1103.25,1103.00,1103.00,215,85,300.00
11/12/2004,12:36,1103.25,1103.25,1103.00,1103.00,13,49,62.00
11/12/2004,12:37,1103.25,1103.25,1103.00,1103.00,10,44,54.00
11/12/2004,12:38,1103.25,1103.25,1102.75,1102.75,3,501,504.00
11/12/2004,12:39,1103.00,1103.00,1102.75,1103.00,269,33,302.00
11/12/2004,12:40,1103.00,1103.00,1102.75,1102.75,461,35,496.00
11/12/2004,12:41,1103.00,1103.00,1102.75,1102.75,112,227,339.00
11/12/2004,12:42,1102.75,1103.00,1102.50,1102.50,135,586,721.00
11/12/2004,12:43,1102.75,1102.75,1102.50,1102.50,130,70,200.00
11/12/2004,12:44,1102.50,1102.75,1102.50,1102.75,214,242,456.00
11/12/2004,12:45,1102.50,1102.75,1102.50,1102.75,36,666,702.00
11/12/2004,12:46,1102.75,1102.75,1102.50,1102.75,93,17,110.00
11/12/2004,12:47,1102.75,1103.00,1102.50,1102.75,603,353,956.00
11/12/2004,12:48,1102.75,1103.00,1102.50,1102.75,104,138,242.00
11/12/2004,12:49,1103.00,1103.00,1102.75,1103.00,28,21,49.00
11/12/2004,12:50,1103.00,1103.00,1102.75,1102.75,30,29,59.00
11/12/2004,12:51,1102.75,1103.00,1102.25,1102.25,62,956,1018.00
11/12/2004,12:52,1102.25,1102.75,1102.25,1102.75,207,125,332.00
11/12/2004,12:53,1102.50,1102.75,1102.25,1102.50,77,338,415.00
11/12/2004,12:54,1102.50,1102.50,1102.25,1102.25,39,237,276.00
11/12/2004,12:55,1102.25,1102.50,1102.00,1102.25,100,963,1063.00
11/12/2004,12:56,1102.00,1102.75,1102.00,1102.50,542,724,1266.00
11/12/2004,12:57,1102.50,1102.75,1102.25,1102.75,187,385,572.00
11/12/2004,12:58,1102.75,1102.75,1102.50,1102.75,358,6,364.00
11/12/2004,12:59,1102.75,1103.00,1102.50,1102.75,86,73,159.00
11/12/2004,13:00,1102.75,1103.00,1102.75,1102.75,21,144,165.00
11/12/2004,13:01,1102.75,1104.00,1102.50,1103.75,3361,385,3746.00
11/12/2004,13:02,1103.75,1104.25,1103.50,1104.00,3370,1224,4594.00
11/12/2004,13:03,1104.00,1104.25,1103.75,1104.00,204,845,1049.00
11/12/2004,13:04,1103.75,1104.00,1102.75,1102.75,836,2274,3110.00
11/12/2004,13:05,1102.50,1103.25,1102.50,1103.00,1013,394,1407.00
11/12/2004,13:06,1103.00,1103.75,1103.00,1103.25,874,509,1383.00
11/12/2004,13:07,1103.25,1103.50,1102.75,1102.75,241,766,1007.00
11/12/2004,13:08,1102.75,1103.00,1102.50,1103.00,263,369,632.00
11/12/2004,13:09,1102.75,1103.00,1102.75,1103.00,159,419,578.00
11/12/2004,13:10,1103.00,1103.00,1102.75,1102.75,619,46,665.00
11/12/2004,13:11,1102.75,1103.50,1102.75,1103.50,1485,239,1724.00
11/12/2004,13:12,1103.50,1104.00,1103.25,1104.00,1709,91,1800.00
11/12/2004,13:13,1103.75,1104.00,1103.50,1103.75,733,820,1553.00
11/12/2004,13:14,1103.50,1103.50,1103.25,1103.50,259,887,1146.00
11/12/2004,13:15,1103.25,1103.75,1103.25,1103.25,342,677,1019.00
11/12/2004,13:16,1103.50,1104.25,1103.50,1104.25,1827,417,2244.00
11/12/2004,13:17,1104.25,1104.50,1103.50,1104.00,1956,1169,3125.00
11/12/2004,13:18,1104.00,1104.00,1103.50,1103.50,168,302,470.00
11/12/2004,13:19,1103.75,1103.75,1103.00,1103.00,220,2645,2865.00
11/12/2004,13:20,1103.00,1103.75,1103.00,1103.50,1306,444,1750.00
11/12/2004,13:21,1103.50,1104.75,1103.25,1104.75,4511,1070,5581.00
11/12/2004,13:22,1104.50,1104.75,1104.25,1104.50,600,1803,2403.00
11/12/2004,13:23,1104.50,1104.50,1104.25,1104.50,1646,262,1908.00
11/12/2004,13:24,1104.50,1104.50,1104.00,1104.00,350,1388,1738.00
11/12/2004,13:25,1104.25,1104.50,1104.00,1104.50,1569,96,1665.00
11/12/2004,13:26,1104.50,1105.00,1104.25,1104.75,2683,591,3274.00
11/12/2004,13:27,1104.75,1104.75,1104.50,1104.50,473,1167,1640.00
11/12/2004,13:28,1104.75,1105.00,1104.50,1105.00,427,320,747.00
11/12/2004,13:29,1105.00,1105.25,1104.75,1104.75,2307,949,3256.00
11/12/2004,13:30,1104.75,1105.25,1104.75,1104.75,1964,1457,3421.00
11/12/2004,13:31,1105.00,1105.25,1104.75,1104.75,2028,1209,3237.00
11/12/2004,13:32,1104.75,1105.25,1104.75,1105.00,989,324,1313.00
11/12/2004,13:33,1105.25,1106.00,1105.00,1105.75,6148,1339,7487.00
11/12/2004,13:34,1105.75,1106.75,1105.50,1106.50,5026,1407,6433.00
11/12/2004,13:35,1106.50,1106.50,1106.25,1106.50,1570,947,2517.00
11/12/2004,13:36,1106.25,1106.75,1106.25,1106.50,1824,1049,2873.00
11/12/2004,13:37,1106.75,1106.75,1106.50,1106.50,1219,1439,2658.00
11/12/2004,13:38,1106.50,1106.75,1106.00,1106.50,1075,1552,2627.00
11/12/2004,13:39,1106.50,1107.25,1106.50,1107.25,4243,1333,5576.00
11/12/2004,13:40,1107.25,1107.25,1106.50,1106.50,738,1559,2297.00
11/12/2004,13:41,1106.50,1107.00,1106.50,1107.00,1202,598,1800.00
11/12/2004,13:42,1107.00,1107.00,1106.75,1107.00,317,131,448.00
11/12/2004,13:43,1107.00,1107.50,1107.00,1107.25,3140,175,3315.00
11/12/2004,13:44,1107.50,1108.50,1107.25,1108.25,5590,890,6480.00
11/12/2004,13:45,1108.00,1108.25,1107.75,1107.75,332,981,1313.00
11/12/2004,13:46,1107.75,1108.25,1107.75,1108.25,1408,114,1522.00
11/12/2004,13:47,1108.00,1108.25,1107.75,1107.75,249,930,1179.00
11/12/2004,13:48,1108.00,1108.00,1107.50,1107.75,583,1382,1965.00
11/12/2004,13:49,1107.50,1107.75,1107.25,1107.50,2161,1929,4090.00
11/12/2004,13:50,1107.50,1107.75,1107.50,1107.50,54,395,449.00
11/12/2004,13:51,1107.75,1107.75,1107.25,1107.25,118,1174,1292.00
11/12/2004,13:52,1107.25,1107.50,1107.25,1107.25,223,430,653.00
11/12/2004,13:53,1107.25,1107.75,1107.25,1107.50,533,576,1109.00
11/12/2004,13:54,1107.50,1107.50,1107.00,1107.00,330,1369,1699.00
11/12/2004,13:55,1107.00,1107.75,1107.00,1107.75,1291,447,1738.00
11/12/2004,13:56,1107.75,1107.75,1107.25,1107.25,284,432,716.00
11/12/2004,13:57,1107.25,1107.50,1107.00,1107.00,177,713,890.00
11/12/2004,13:58,1107.00,1107.50,1106.75,1107.25,872,1545,2417.00
11/12/2004,13:59,1107.25,1107.25,1106.50,1106.75,843,1431,2274.00
11/12/2004,14:00,1106.50,1107.00,1106.50,1106.75,842,738,1580.00
11/12/2004,14:01,1106.75,1107.25,1106.75,1106.75,470,610,1080.00
11/12/2004,14:02,1107.00,1107.25,1106.50,1107.25,643,244,887.00
11/12/2004,14:03,1107.25,1107.75,1107.00,1107.25,1515,426,1941.00
11/12/2004,14:04,1107.50,1107.50,1107.00,1107.25,503,856,1359.00
11/12/2004,14:05,1107.25,1107.50,1106.75,1107.25,729,895,1624.00
11/12/2004,14:06,1107.00,1107.00,1106.75,1106.75,172,563,735.00
11/12/2004,14:07,1106.75,1106.75,1106.50,1106.75,68,1331,1399.00
11/12/2004,14:08,1106.75,1106.75,1106.25,1106.50,400,860,1260.00
11/12/2004,14:09,1106.50,1106.75,1106.25,1106.50,420,251,671.00
11/12/2004,14:10,1106.75,1106.75,1106.50,1106.75,132,47,179.00
11/12/2004,14:11,1106.50,1106.75,1106.25,1106.75,318,689,1007.00
11/12/2004,14:12,1106.75,1107.00,1106.50,1107.00,543,208,751.00
11/12/2004,14:13,1106.75,1107.00,1106.75,1106.75,184,92,276.00
11/12/2004,14:14,1107.00,1107.75,1106.50,1107.50,2233,788,3021.00
11/12/2004,14:15,1107.50,1107.75,1107.25,1107.25,130,475,605.00
11/12/2004,14:16,1107.50,1107.75,1107.25,1107.50,675,265,940.00
11/12/2004,14:17,1107.25,1108.00,1107.00,1108.00,1734,1045,2779.00
11/12/2004,14:18,1108.00,1108.50,1107.50,1108.50,3628,758,4386.00
11/12/2004,14:19,1108.50,1108.75,1108.00,1108.25,2210,1461,3671.00
11/12/2004,14:20,1108.25,1108.75,1108.00,1108.50,1267,338,1605.00
11/12/2004,14:21,1108.50,1108.75,1108.25,1108.50,478,873,1351.00
11/12/2004,14:22,1108.25,1108.50,1108.00,1108.00,105,753,858.00
11/12/2004,14:23,1108.00,1108.25,1107.75,1107.75,87,412,499.00
11/12/2004,14:24,1107.75,1108.00,1107.50,1107.50,56,1020,1076.00
11/12/2004,14:25,1107.50,1108.00,1107.50,1107.75,1043,171,1214.00
11/12/2004,14:26,1107.75,1108.00,1107.75,1107.75,207,49,256.00
11/12/2004,14:27,1108.00,1108.00,1107.75,1107.75,45,634,679.00
11/12/2004,14:28,1107.50,1108.25,1107.50,1108.25,1761,330,2091.00
11/12/2004,14:29,1108.25,1108.50,1107.75,1108.00,1362,873,2235.00
11/12/2004,14:30,1108.00,1108.25,1108.00,1108.00,158,188,346.00
11/12/2004,14:31,1108.00,1108.25,1108.00,1108.25,421,165,586.00
11/12/2004,14:32,1108.25,1108.25,1107.75,1108.00,541,710,1251.00
11/12/2004,14:33,1108.00,1108.00,1107.50,1107.50,209,968,1177.00
11/12/2004,14:34,1107.50,1108.00,1107.25,1108.00,830,950,1780.00
11/12/2004,14:35,1107.75,1108.25,1107.75,1108.25,1510,397,1907.00
11/12/2004,14:36,1108.00,1108.25,1107.50,1107.50,119,947,1066.00
11/12/2004,14:37,1107.75,1108.00,1107.50,1107.75,505,354,859.00
11/12/2004,14:38,1107.50,1107.75,1107.50,1107.75,377,52,429.00
11/12/2004,14:39,1107.50,1107.75,1107.50,1107.50,50,73,123.00
11/12/2004,14:40,1107.75,1107.75,1107.25,1107.50,754,866,1620.00
11/12/2004,14:41,1107.50,1108.25,1107.25,1108.25,1840,206,2046.00
11/12/2004,14:42,1108.25,1108.25,1107.50,1107.75,1325,1334,2659.00
11/12/2004,14:43,1108.00,1108.25,1107.75,1108.00,781,652,1433.00
11/12/2004,14:44,1108.00,1108.25,1107.75,1107.75,524,1057,1581.00
11/12/2004,14:45,1107.75,1108.00,1107.50,1107.75,406,403,809.00
11/12/2004,14:46,1108.00,1108.50,1107.75,1108.25,1268,441,1709.00
11/12/2004,14:47,1108.25,1108.75,1108.00,1108.50,1286,488,1774.00
11/12/2004,14:48,1108.75,1108.75,1108.50,1108.75,669,359,1028.00
11/12/2004,14:49,1108.75,1109.00,1108.50,1109.00,3674,591,4265.00
11/12/2004,14:50,1109.00,1109.00,1108.50,1108.75,409,1117,1526.00
11/12/2004,14:51,1108.75,1108.75,1108.00,1108.25,977,1837,2814.00
11/12/2004,14:52,1108.25,1108.50,1107.75,1108.50,1297,1258,2555.00
11/12/2004,14:53,1108.50,1109.00,1108.25,1108.75,2883,634,3517.00
11/12/2004,14:54,1108.75,1109.25,1108.50,1109.00,3705,1659,5364.00
11/12/2004,14:55,1109.00,1109.50,1109.00,1109.25,2076,1772,3848.00
11/12/2004,14:56,1109.00,1109.50,1108.75,1109.50,2711,860,3571.00
11/12/2004,14:57,1109.50,1109.50,1109.25,1109.50,2491,669,3160.00
11/12/2004,14:58,1109.50,1109.75,1109.25,1109.75,2393,402,2795.00
11/12/2004,14:59,1109.50,1109.75,1109.25,1109.25,686,2096,2782.00
11/12/2004,15:00,1109.50,1109.75,1109.00,1109.75,6124,3308,9432.00
11/12/2004,15:01,1109.50,1110.00,1109.00,1109.25,2672,5238,7910.00
11/12/2004,15:02,1109.50,1109.75,1109.25,1109.50,1861,2368,4229.00
11/12/2004,15:03,1109.50,1109.75,1109.00,1109.25,1605,2285,3890.00
11/12/2004,15:04,1109.25,1109.25,1108.75,1108.75,1084,2017,3101.00
11/12/2004,15:05,1108.75,1109.25,1108.50,1108.75,660,1760,2420.00
11/12/2004,15:06,1108.75,1109.00,1108.50,1108.75,1550,1384,2934.00
11/12/2004,15:07,1108.75,1109.00,1108.75,1108.75,1175,653,1828.00
11/12/2004,15:08,1108.75,1109.25,1108.50,1109.00,580,853,1433.00
11/12/2004,15:09,1108.75,1109.00,1108.75,1108.75,178,746,924.00
11/12/2004,15:10,1108.75,1109.00,1108.75,1109.00,1333,462,1795.00
11/12/2004,15:11,1109.00,1109.00,1108.50,1108.75,367,2943,3310.00
11/12/2004,15:12,1108.75,1108.75,1108.50,1108.50,442,1800,2242.00
11/12/2004,15:13,1108.50,1108.75,1108.25,1108.25,510,866,1376.00
11/12/2004,15:14,1108.25,1108.50,1108.25,1108.50,1023,426,1449.00
11/12/2004,15:15,1108.50,1108.50,1108.00,1108.00,2245,4165,6410.00
11/12/2004,15:16,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/14/2004,17:01,1108.25,1108.50,1108.25,1108.50,126,90,216.00
11/14/2004,17:02,1108.50,1109.00,1108.50,1108.75,174,31,205.00
11/14/2004,17:03,1108.75,1108.75,1108.50,1108.75,71,24,95.00
11/14/2004,17:04,1108.50,1108.75,1108.50,1108.50,2,90,92.00
11/14/2004,17:05,1108.50,1108.50,1108.25,1108.50,5,40,45.00
11/14/2004,17:06,1108.25,1108.50,1108.25,1108.50,26,75,101.00
11/14/2004,17:07,1108.50,1108.50,1108.50,1108.50,4,0,4.00
11/14/2004,17:08,1108.75,1108.75,1108.50,1108.50,1,7,8.00
11/14/2004,17:09,1108.75,1108.75,1108.75,1108.75,22,0,22.00
11/14/2004,17:10,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/14/2004,17:11,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/14/2004,17:13,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/14/2004,17:14,1108.50,1108.75,1108.50,1108.50,3,2,5.00
11/14/2004,17:15,1108.75,1108.75,1108.75,1108.75,10,0,10.00
11/14/2004,17:16,1108.75,1108.75,1108.75,1108.75,7,0,7.00
11/14/2004,17:17,1108.50,1108.75,1108.25,1108.75,23,71,94.00
11/14/2004,17:18,1108.75,1108.75,1108.50,1108.50,5,5,10.00
11/14/2004,17:19,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/14/2004,17:23,1108.75,1108.75,1108.50,1108.50,2,2,4.00
11/14/2004,17:25,1108.50,1108.75,1108.50,1108.75,1,1,2.00
11/14/2004,17:26,1108.75,1108.75,1108.75,1108.75,3,0,3.00
11/14/2004,17:28,1108.75,1108.75,1108.50,1108.50,24,2,26.00
11/14/2004,17:29,1108.75,1108.75,1108.75,1108.75,12,0,12.00
11/14/2004,17:30,1108.50,1108.50,1108.50,1108.50,0,52,52.00
11/14/2004,17:31,1108.50,1108.75,1108.50,1108.50,9,6,15.00
11/14/2004,17:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/14/2004,17:33,1108.75,1108.75,1108.75,1108.75,28,0,28.00
11/14/2004,17:34,1108.75,1108.75,1108.50,1108.50,1,82,83.00
11/14/2004,17:35,1108.50,1108.50,1108.50,1108.50,0,36,36.00
11/14/2004,17:36,1108.50,1108.50,1108.25,1108.25,0,16,16.00
11/14/2004,17:37,1108.25,1108.25,1108.25,1108.25,0,15,15.00
11/14/2004,17:38,1108.25,1108.50,1108.25,1108.25,4,60,64.00
11/14/2004,17:39,1108.25,1108.25,1108.00,1108.25,3,33,36.00
11/14/2004,17:40,1108.25,1108.25,1108.25,1108.25,38,0,38.00
11/14/2004,17:41,1108.25,1108.25,1108.25,1108.25,8,0,8.00
11/14/2004,17:42,1108.25,1108.25,1108.25,1108.25,24,0,24.00
11/14/2004,17:43,1108.25,1108.25,1108.00,1108.00,4,1,5.00
11/14/2004,17:44,1108.25,1108.25,1108.25,1108.25,11,0,11.00
11/14/2004,17:45,1108.50,1108.75,1108.50,1108.75,63,0,63.00
11/14/2004,17:46,1108.75,1108.75,1108.75,1108.75,10,0,10.00
11/14/2004,17:47,1108.50,1108.50,1108.50,1108.50,0,11,11.00
11/14/2004,17:48,1108.50,1108.50,1108.50,1108.50,0,14,14.00
11/14/2004,17:49,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/14/2004,17:51,1108.50,1108.50,1108.50,1108.50,0,25,25.00
11/14/2004,17:52,1108.50,1108.50,1108.25,1108.25,12,3,15.00
11/14/2004,17:54,1108.50,1108.50,1108.50,1108.50,46,0,46.00
11/14/2004,17:55,1108.50,1108.50,1108.50,1108.50,2,0,2.00
11/14/2004,17:57,1108.50,1108.50,1108.50,1108.50,5,0,5.00
11/14/2004,17:58,1108.75,1108.75,1108.50,1108.50,1,60,61.00
11/14/2004,17:59,1108.50,1108.50,1108.50,1108.50,0,4,4.00
11/14/2004,18:00,1108.75,1108.75,1108.50,1108.75,2,1,3.00
11/14/2004,18:01,1108.75,1108.75,1108.75,1108.75,48,0,48.00
11/14/2004,18:02,1108.75,1108.75,1108.75,1108.75,3,0,3.00
11/14/2004,18:04,1108.50,1108.50,1108.50,1108.50,0,9,9.00
11/14/2004,18:05,1108.50,1108.50,1108.50,1108.50,0,3,3.00
11/14/2004,18:07,1108.50,1108.50,1108.50,1108.50,0,15,15.00
11/14/2004,18:10,1108.75,1108.75,1108.75,1108.75,5,0,5.00
11/14/2004,18:11,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/14/2004,18:12,1108.50,1108.50,1108.25,1108.25,0,15,15.00
11/14/2004,18:13,1108.25,1108.25,1108.25,1108.25,0,6,6.00
11/14/2004,18:14,1108.25,1108.50,1108.25,1108.50,1,2,3.00
11/14/2004,18:15,1108.25,1108.25,1108.25,1108.25,0,4,4.00
11/14/2004,18:18,1108.25,1108.50,1108.25,1108.50,20,5,25.00
11/14/2004,18:19,1108.50,1108.50,1108.50,1108.50,1,0,1.00
11/14/2004,18:20,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/14/2004,18:21,1108.50,1108.50,1108.25,1108.50,14,14,28.00
11/14/2004,18:22,1108.50,1108.75,1108.50,1108.75,2,0,2.00
11/14/2004,18:23,1108.50,1108.50,1108.50,1108.50,0,12,12.00
11/14/2004,18:25,1108.50,1108.50,1108.50,1108.50,0,6,6.00
11/14/2004,18:26,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/14/2004,18:27,1108.50,1108.50,1108.50,1108.50,0,3,3.00
11/14/2004,18:28,1108.50,1108.50,1108.50,1108.50,0,11,11.00
11/14/2004,18:30,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/14/2004,18:31,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/14/2004,18:32,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/14/2004,18:33,1108.50,1108.75,1108.50,1108.50,80,50,130.00
11/14/2004,18:34,1108.75,1108.75,1108.75,1108.75,15,0,15.00
11/14/2004,18:39,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/14/2004,18:42,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/14/2004,18:43,1108.50,1108.50,1108.50,1108.50,0,3,3.00
11/14/2004,18:47,1108.50,1108.50,1108.50,1108.50,0,4,4.00
11/14/2004,18:50,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/14/2004,18:51,1108.50,1108.50,1108.50,1108.50,0,3,3.00
11/14/2004,18:54,1108.75,1108.75,1108.75,1108.75,70,0,70.00
11/14/2004,18:55,1108.75,1108.75,1108.75,1108.75,5,0,5.00
11/14/2004,18:56,1108.75,1108.75,1108.75,1108.75,3,0,3.00
11/14/2004,18:59,1108.50,1108.50,1108.00,1108.25,94,273,367.00
11/14/2004,19:00,1108.25,1108.50,1108.25,1108.50,40,0,40.00
11/14/2004,19:01,1108.50,1108.50,1108.50,1108.50,49,0,49.00
11/14/2004,19:02,1108.50,1108.50,1108.50,1108.50,9,0,9.00
11/14/2004,19:03,1108.75,1108.75,1108.50,1108.50,1,1,2.00
11/14/2004,19:04,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/14/2004,19:05,1108.50,1108.75,1108.50,1108.50,5,3,8.00
11/14/2004,19:06,1108.50,1108.50,1108.50,1108.50,0,5,5.00
11/14/2004,19:09,1108.50,1108.50,1108.50,1108.50,0,32,32.00
11/14/2004,19:10,1108.75,1108.75,1108.75,1108.75,80,0,80.00
11/14/2004,19:11,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/14/2004,19:15,1109.00,1109.00,1109.00,1109.00,176,0,176.00
11/14/2004,19:16,1109.00,1109.00,1109.00,1109.00,68,0,68.00
11/14/2004,19:17,1109.00,1109.00,1109.00,1109.00,33,0,33.00
11/14/2004,19:19,1109.00,1109.00,1109.00,1109.00,6,0,6.00
11/14/2004,19:20,1109.00,1109.00,1109.00,1109.00,41,0,41.00
11/14/2004,19:21,1109.00,1109.00,1109.00,1109.00,14,0,14.00
11/14/2004,19:22,1109.00,1109.00,1109.00,1109.00,4,0,4.00
11/14/2004,19:24,1109.00,1109.00,1109.00,1109.00,3,0,3.00
11/14/2004,19:25,1109.00,1109.00,1109.00,1109.00,9,0,9.00
11/14/2004,19:26,1109.00,1109.25,1109.00,1109.25,23,5,28.00
11/14/2004,19:27,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/14/2004,19:28,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/14/2004,19:30,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,19:31,1109.00,1109.00,1109.00,1109.00,0,6,6.00
11/14/2004,19:33,1109.00,1109.25,1109.00,1109.25,2,5,7.00
11/14/2004,19:34,1109.00,1109.00,1109.00,1109.00,0,3,3.00
11/14/2004,19:35,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/14/2004,19:36,1109.25,1109.25,1109.25,1109.25,138,0,138.00
11/14/2004,19:37,1109.25,1109.25,1109.25,1109.25,17,0,17.00
11/14/2004,19:38,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,19:39,1109.25,1109.25,1109.25,1109.25,8,0,8.00
11/14/2004,19:41,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,19:42,1109.50,1109.50,1109.50,1109.50,26,0,26.00
11/14/2004,19:43,1109.50,1109.50,1109.25,1109.25,1,1,2.00
11/14/2004,19:44,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/14/2004,19:45,1109.50,1109.50,1109.25,1109.25,2,3,5.00
11/14/2004,19:47,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/14/2004,19:48,1109.50,1109.50,1109.50,1109.50,25,0,25.00
11/14/2004,19:49,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/14/2004,19:51,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/14/2004,19:52,1109.25,1109.50,1109.25,1109.50,2,1,3.00
11/14/2004,19:53,1109.25,1109.25,1109.25,1109.25,0,7,7.00
11/14/2004,19:54,1109.25,1109.25,1109.25,1109.25,0,32,32.00
11/14/2004,19:55,1109.00,1109.00,1109.00,1109.00,0,30,30.00
11/14/2004,19:56,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/14/2004,19:59,1109.00,1109.00,1108.75,1108.75,2,4,6.00
11/14/2004,20:00,1109.00,1109.25,1109.00,1109.25,11,0,11.00
11/14/2004,20:03,1109.25,1109.25,1109.25,1109.25,6,0,6.00
11/14/2004,20:04,1109.25,1109.50,1109.25,1109.25,13,1,14.00
11/14/2004,20:05,1109.25,1109.25,1109.25,1109.25,0,16,16.00
11/14/2004,20:06,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/14/2004,20:07,1109.25,1109.50,1109.00,1109.25,10,26,36.00
11/14/2004,20:08,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,20:14,1109.25,1109.25,1109.25,1109.25,21,0,21.00
11/14/2004,20:15,1109.25,1109.25,1109.25,1109.25,11,0,11.00
11/14/2004,20:16,1109.25,1109.25,1109.00,1109.00,6,1,7.00
11/14/2004,20:17,1109.25,1109.50,1109.00,1109.00,10,7,17.00
11/14/2004,20:19,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/14/2004,20:20,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/14/2004,20:21,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/14/2004,20:22,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,20:24,1109.25,1109.25,1109.25,1109.25,20,0,20.00
11/14/2004,20:26,1109.25,1109.50,1109.00,1109.00,10,5,15.00
11/14/2004,20:27,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/14/2004,20:31,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/14/2004,20:36,1109.25,1109.25,1109.25,1109.25,20,0,20.00
11/14/2004,20:37,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/14/2004,20:38,1109.25,1109.25,1109.25,1109.25,6,0,6.00
11/14/2004,20:39,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/14/2004,20:40,1109.50,1109.50,1109.25,1109.50,5,2,7.00
11/14/2004,20:41,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,20:42,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/14/2004,20:43,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/14/2004,20:44,1109.25,1109.25,1109.25,1109.25,7,0,7.00
11/14/2004,20:45,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,20:46,1109.00,1109.25,1109.00,1109.25,25,15,40.00
11/14/2004,20:47,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,20:48,1109.00,1109.00,1109.00,1109.00,0,16,16.00
11/14/2004,20:49,1109.00,1109.25,1109.00,1109.00,1,11,12.00
11/14/2004,20:50,1109.25,1109.25,1109.25,1109.25,26,0,26.00
11/14/2004,20:51,1109.25,1109.25,1109.25,1109.25,4,0,4.00
11/14/2004,20:52,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/14/2004,20:54,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/14/2004,20:55,1109.25,1109.25,1109.00,1109.00,7,1,8.00
11/14/2004,20:59,1109.00,1109.00,1109.00,1109.00,0,6,6.00
11/14/2004,21:00,1109.25,1109.25,1109.00,1109.00,1,5,6.00
11/14/2004,21:01,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/14/2004,21:02,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,21:07,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/14/2004,21:09,1109.00,1109.25,1109.00,1109.25,2,1,3.00
11/14/2004,21:10,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/14/2004,21:11,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,21:15,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/14/2004,21:16,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,21:18,1109.00,1109.00,1109.00,1109.00,0,30,30.00
11/14/2004,21:24,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,21:27,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,21:28,1109.25,1109.25,1109.25,1109.25,21,0,21.00
11/14/2004,21:29,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/14/2004,21:30,1109.25,1109.25,1109.25,1109.25,9,0,9.00
11/14/2004,21:31,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,21:32,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/14/2004,21:33,1109.50,1109.50,1109.50,1109.50,10,0,10.00
11/14/2004,21:34,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/14/2004,21:35,1109.25,1109.50,1109.25,1109.25,5,4,9.00
11/14/2004,21:37,1109.50,1109.50,1109.50,1109.50,6,0,6.00
11/14/2004,21:38,1109.50,1109.50,1109.25,1109.25,5,1,6.00
11/14/2004,21:39,1109.50,1109.50,1109.25,1109.25,2,2,4.00
11/14/2004,21:41,1109.50,1109.50,1109.25,1109.25,3,1,4.00
11/14/2004,21:42,1109.25,1109.50,1109.25,1109.50,2,1,3.00
11/14/2004,21:43,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/14/2004,21:44,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/14/2004,21:45,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/14/2004,21:46,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/14/2004,21:47,1109.50,1109.50,1109.25,1109.25,3,1,4.00
11/14/2004,21:48,1109.50,1109.50,1109.50,1109.50,3,0,3.00
11/14/2004,21:49,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/14/2004,21:50,1109.50,1109.50,1109.50,1109.50,7,0,7.00
11/14/2004,21:51,1109.25,1109.50,1109.25,1109.50,1,4,5.00
11/14/2004,21:54,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/14/2004,21:56,1109.50,1109.50,1109.50,1109.50,17,0,17.00
11/14/2004,21:57,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/14/2004,21:58,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/14/2004,22:00,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/14/2004,22:01,1109.25,1109.25,1109.25,1109.25,0,14,14.00
11/14/2004,22:02,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:03,1109.50,1109.50,1109.25,1109.25,1,2,3.00
11/14/2004,22:04,1109.25,1109.25,1109.25,1109.25,0,6,6.00
11/14/2004,22:05,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:06,1109.50,1109.50,1109.50,1109.50,15,0,15.00
11/14/2004,22:09,1109.25,1109.50,1109.25,1109.50,6,2,8.00
11/14/2004,22:10,1109.50,1109.50,1109.25,1109.25,5,5,10.00
11/14/2004,22:11,1109.25,1109.25,1109.25,1109.25,0,7,7.00
11/14/2004,22:13,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:15,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:16,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:17,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/14/2004,22:18,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:19,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:22,1109.25,1109.25,1109.25,1109.25,0,6,6.00
11/14/2004,22:23,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:24,1109.25,1109.25,1109.25,1109.25,0,4,4.00
11/14/2004,22:25,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/14/2004,22:29,1109.50,1109.50,1109.50,1109.50,20,0,20.00
11/14/2004,22:30,1109.50,1109.50,1109.50,1109.50,9,0,9.00
11/14/2004,22:33,1109.25,1109.25,1109.25,1109.25,0,8,8.00
11/14/2004,22:34,1109.50,1109.50,1109.50,1109.50,11,0,11.00
11/14/2004,22:35,1109.50,1109.50,1109.50,1109.50,5,0,5.00
11/14/2004,22:37,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/14/2004,22:42,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:43,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:44,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:46,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:47,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:51,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:52,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,22:55,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/14/2004,23:00,1109.25,1109.25,1109.25,1109.25,0,31,31.00
11/14/2004,23:01,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/14/2004,23:02,1109.00,1109.25,1109.00,1109.25,2,3,5.00
11/14/2004,23:08,1109.25,1109.25,1109.25,1109.25,4,0,4.00
11/14/2004,23:10,1109.25,1109.25,1109.25,1109.25,9,0,9.00
11/14/2004,23:19,1109.00,1109.00,1109.00,1109.00,0,10,10.00
11/14/2004,23:20,1109.25,1109.25,1109.25,1109.25,21,0,21.00
11/14/2004,23:21,1109.25,1109.50,1109.25,1109.50,60,0,60.00
11/14/2004,23:22,1109.50,1109.50,1109.50,1109.50,6,0,6.00
11/14/2004,23:23,1109.50,1109.75,1109.50,1109.50,23,1,24.00
11/14/2004,23:24,1109.50,1109.50,1109.25,1109.25,0,3,3.00
11/14/2004,23:25,1109.25,1109.50,1109.25,1109.50,5,1,6.00
11/14/2004,23:26,1109.50,1109.50,1109.50,1109.50,20,0,20.00
11/14/2004,23:28,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/14/2004,23:30,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/14/2004,23:31,1109.50,1109.50,1109.50,1109.50,0,10,10.00
11/14/2004,23:32,1109.50,1109.50,1109.50,1109.50,0,33,33.00
11/14/2004,23:33,1109.50,1109.50,1109.50,1109.50,0,8,8.00
11/14/2004,23:34,1109.50,1109.75,1109.50,1109.50,5,7,12.00
11/14/2004,23:35,1109.50,1109.75,1109.50,1109.75,140,1,141.00
11/14/2004,23:36,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/14/2004,23:37,1109.75,1109.75,1109.75,1109.75,3,0,3.00
11/14/2004,23:41,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/14/2004,23:42,1109.50,1109.50,1109.50,1109.50,0,11,11.00
11/14/2004,23:43,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/14/2004,23:46,1109.50,1109.50,1109.50,1109.50,0,4,4.00
11/14/2004,23:47,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/14/2004,23:54,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/15/2004,00:00,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/15/2004,00:01,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/15/2004,00:05,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/15/2004,00:09,1109.50,1109.75,1109.50,1109.75,11,0,11.00
11/15/2004,00:11,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/15/2004,00:15,1109.25,1109.25,1109.25,1109.25,0,4,4.00
11/15/2004,00:16,1109.25,1109.25,1109.25,1109.25,0,8,8.00
11/15/2004,00:17,1109.25,1109.25,1109.25,1109.25,0,16,16.00
11/15/2004,00:18,1109.25,1109.25,1109.25,1109.25,0,4,4.00
11/15/2004,00:20,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/15/2004,00:22,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/15/2004,00:23,1109.50,1109.50,1109.50,1109.50,3,0,3.00
11/15/2004,00:24,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/15/2004,00:25,1109.25,1109.25,1109.00,1109.00,0,3,3.00
11/15/2004,00:29,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/15/2004,00:31,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/15/2004,00:32,1109.25,1109.50,1109.25,1109.50,3,0,3.00
11/15/2004,00:33,1109.50,1109.50,1109.25,1109.25,1,1,2.00
11/15/2004,00:40,1109.25,1109.25,1109.25,1109.25,0,23,23.00
11/15/2004,00:45,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/15/2004,00:47,1109.25,1109.50,1109.25,1109.50,10,2,12.00
11/15/2004,00:48,1109.50,1109.75,1109.50,1109.75,4,0,4.00
11/15/2004,00:51,1109.75,1109.75,1109.50,1109.50,1,1,2.00
11/15/2004,00:53,1109.50,1109.50,1109.50,1109.50,0,26,26.00
11/15/2004,00:54,1109.50,1109.50,1109.25,1109.25,0,3,3.00
11/15/2004,01:01,1109.25,1109.25,1109.25,1109.25,0,46,46.00
11/15/2004,01:02,1109.25,1109.50,1109.25,1109.50,1,3,4.00
11/15/2004,01:03,1109.25,1109.25,1109.25,1109.25,0,12,12.00
11/15/2004,01:04,1109.00,1109.00,1109.00,1109.00,0,44,44.00
11/15/2004,01:05,1109.00,1109.00,1108.75,1109.00,19,24,43.00
11/15/2004,01:06,1109.00,1109.00,1109.00,1109.00,5,0,5.00
11/15/2004,01:07,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/15/2004,01:08,1109.25,1109.25,1109.25,1109.25,12,0,12.00
11/15/2004,01:09,1109.25,1109.25,1109.25,1109.25,45,0,45.00
11/15/2004,01:10,1109.25,1109.25,1109.00,1109.25,6,2,8.00
11/15/2004,01:11,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/15/2004,01:12,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/15/2004,01:13,1109.25,1109.25,1109.25,1109.25,0,29,29.00
11/15/2004,01:14,1109.25,1109.25,1109.25,1109.25,0,8,8.00
11/15/2004,01:15,1109.50,1109.50,1109.50,1109.50,20,0,20.00
11/15/2004,01:19,1109.25,1109.25,1109.25,1109.25,0,21,21.00
11/15/2004,01:20,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/15/2004,01:21,1109.25,1109.50,1109.25,1109.50,20,6,26.00
11/15/2004,01:23,1109.50,1109.50,1109.25,1109.25,1,1,2.00
11/15/2004,01:24,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/15/2004,01:25,1109.50,1109.50,1109.25,1109.25,1,4,5.00
11/15/2004,01:26,1109.25,1109.50,1109.25,1109.25,1,5,6.00
11/15/2004,01:27,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/15/2004,01:28,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/15/2004,01:29,1109.25,1109.25,1109.25,1109.25,0,32,32.00
11/15/2004,01:30,1109.25,1109.25,1109.25,1109.25,0,13,13.00
11/15/2004,01:31,1109.25,1109.25,1109.25,1109.25,0,7,7.00
11/15/2004,01:35,1109.25,1109.50,1109.25,1109.50,50,8,58.00
11/15/2004,01:36,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/15/2004,01:38,1109.50,1109.50,1109.50,1109.50,5,0,5.00
11/15/2004,01:41,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/15/2004,01:44,1109.25,1109.25,1109.25,1109.25,0,7,7.00
11/15/2004,01:46,1109.25,1109.25,1109.25,1109.25,0,4,4.00
11/15/2004,01:47,1109.50,1109.50,1109.50,1109.50,30,0,30.00
11/15/2004,01:48,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/15/2004,01:49,1109.25,1109.50,1109.25,1109.50,54,5,59.00
11/15/2004,01:50,1109.50,1109.50,1109.50,1109.50,16,0,16.00
11/15/2004,01:51,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/15/2004,01:52,1109.25,1109.25,1109.25,1109.25,0,46,46.00
11/15/2004,01:53,1109.25,1109.25,1109.25,1109.25,0,29,29.00
11/15/2004,01:54,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/15/2004,01:57,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/15/2004,01:58,1109.25,1109.25,1109.00,1109.00,20,4,24.00
11/15/2004,02:01,1109.25,1109.50,1109.25,1109.25,38,118,156.00
11/15/2004,02:02,1109.25,1109.25,1109.00,1109.00,68,156,224.00
11/15/2004,02:03,1109.00,1109.00,1108.75,1109.00,102,93,195.00
11/15/2004,02:04,1109.00,1109.00,1109.00,1109.00,96,0,96.00
11/15/2004,02:05,1109.00,1109.00,1108.75,1108.75,49,11,60.00
11/15/2004,02:06,1109.00,1109.00,1109.00,1109.00,157,0,157.00
11/15/2004,02:07,1109.00,1109.00,1108.75,1109.00,82,6,88.00
11/15/2004,02:08,1109.00,1109.25,1109.00,1109.25,57,0,57.00
11/15/2004,02:09,1109.00,1109.00,1109.00,1109.00,0,8,8.00
11/15/2004,02:10,1109.00,1109.00,1109.00,1109.00,0,9,9.00
11/15/2004,02:11,1109.00,1109.25,1109.00,1109.25,1,1,2.00
11/15/2004,02:12,1109.00,1109.00,1109.00,1109.00,0,93,93.00
11/15/2004,02:13,1109.00,1109.00,1108.75,1109.00,52,28,80.00
11/15/2004,02:14,1109.00,1109.00,1108.75,1109.00,34,4,38.00
11/15/2004,02:15,1108.75,1109.00,1108.75,1109.00,21,10,31.00
11/15/2004,02:16,1109.00,1109.00,1109.00,1109.00,21,0,21.00
11/15/2004,02:17,1109.00,1109.00,1108.75,1108.75,105,19,124.00
11/15/2004,02:18,1108.75,1109.00,1108.75,1108.75,18,17,35.00
11/15/2004,02:19,1109.00,1109.00,1109.00,1109.00,69,0,69.00
11/15/2004,02:20,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/15/2004,02:21,1109.00,1109.00,1109.00,1109.00,38,0,38.00
11/15/2004,02:23,1109.00,1109.00,1109.00,1109.00,24,0,24.00
11/15/2004,02:24,1109.25,1109.25,1109.25,1109.25,63,0,63.00
11/15/2004,02:25,1109.50,1110.00,1109.50,1109.75,218,30,248.00
11/15/2004,02:26,1109.75,1110.00,1109.75,1109.75,30,13,43.00
11/15/2004,02:27,1109.75,1110.00,1109.75,1110.00,22,55,77.00
11/15/2004,02:28,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,02:29,1109.75,1110.00,1109.75,1110.00,3,139,142.00
11/15/2004,02:30,1109.75,1109.75,1109.75,1109.75,0,132,132.00
11/15/2004,02:31,1109.75,1109.75,1109.75,1109.75,0,17,17.00
11/15/2004,02:32,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,02:33,1109.75,1109.75,1109.75,1109.75,0,174,174.00
11/15/2004,02:35,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,02:36,1109.75,1109.75,1109.75,1109.75,0,64,64.00
11/15/2004,02:38,1109.75,1109.75,1109.75,1109.75,0,4,4.00
11/15/2004,02:39,1110.00,1110.50,1110.00,1110.25,484,28,512.00
11/15/2004,02:40,1110.25,1110.75,1110.25,1110.75,141,15,156.00
11/15/2004,02:41,1110.50,1110.75,1110.25,1110.50,84,122,206.00
11/15/2004,02:42,1110.50,1110.50,1110.50,1110.50,57,0,57.00
11/15/2004,02:43,1110.50,1110.50,1110.25,1110.25,50,3,53.00
11/15/2004,02:44,1110.50,1110.50,1110.50,1110.50,7,0,7.00
11/15/2004,02:45,1110.50,1110.50,1110.50,1110.50,2,0,2.00
11/15/2004,02:46,1110.25,1110.25,1110.25,1110.25,0,87,87.00
11/15/2004,02:47,1110.50,1110.50,1110.25,1110.25,1,8,9.00
11/15/2004,02:48,1110.25,1110.50,1110.25,1110.50,3,3,6.00
11/15/2004,02:49,1110.25,1110.25,1110.25,1110.25,0,5,5.00
11/15/2004,02:51,1110.25,1110.25,1110.25,1110.25,0,141,141.00
11/15/2004,02:52,1110.25,1110.25,1110.25,1110.25,0,38,38.00
11/15/2004,02:53,1110.25,1110.25,1110.25,1110.25,0,90,90.00
11/15/2004,02:54,1110.00,1110.25,1110.00,1110.00,4,128,132.00
11/15/2004,02:55,1110.00,1110.00,1110.00,1110.00,0,7,7.00
11/15/2004,02:56,1110.00,1110.00,1110.00,1110.00,0,30,30.00
11/15/2004,02:57,1110.00,1110.25,1110.00,1110.25,1,2,3.00
11/15/2004,02:58,1110.00,1110.00,1110.00,1110.00,0,27,27.00
11/15/2004,02:59,1110.00,1110.00,1110.00,1110.00,0,18,18.00
11/15/2004,03:00,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,03:01,1109.75,1109.75,1109.75,1109.75,0,3,3.00
11/15/2004,03:02,1109.75,1109.75,1109.75,1109.75,0,15,15.00
11/15/2004,03:03,1109.75,1109.75,1109.25,1109.25,10,169,179.00
11/15/2004,03:04,1109.25,1109.50,1109.25,1109.50,37,3,40.00
11/15/2004,03:05,1109.75,1109.75,1109.50,1109.50,3,53,56.00
11/15/2004,03:08,1109.50,1109.50,1109.25,1109.50,1,3,4.00
11/15/2004,03:09,1109.25,1109.25,1109.25,1109.25,0,119,119.00
11/15/2004,03:10,1109.25,1109.25,1109.00,1109.25,16,40,56.00
11/15/2004,03:11,1109.25,1109.50,1109.25,1109.50,46,0,46.00
11/15/2004,03:12,1109.75,1110.00,1109.75,1110.00,151,0,151.00
11/15/2004,03:13,1109.75,1110.00,1109.75,1109.75,1,72,73.00
11/15/2004,03:14,1109.75,1110.00,1109.50,1110.00,68,66,134.00
11/15/2004,03:15,1110.00,1110.25,1110.00,1110.00,25,6,31.00
11/15/2004,03:16,1110.00,1110.25,1110.00,1110.25,102,19,121.00
11/15/2004,03:17,1110.25,1110.50,1110.25,1110.25,16,67,83.00
11/15/2004,03:18,1110.25,1110.25,1110.25,1110.25,0,50,50.00
11/15/2004,03:19,1110.00,1110.25,1110.00,1110.25,61,57,118.00
11/15/2004,03:20,1110.25,1110.25,1110.00,1110.00,10,53,63.00
11/15/2004,03:21,1109.75,1110.25,1109.75,1110.25,72,28,100.00
11/15/2004,03:22,1110.25,1110.25,1110.00,1110.00,16,61,77.00
11/15/2004,03:23,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/15/2004,03:24,1110.00,1110.00,1110.00,1110.00,0,106,106.00
11/15/2004,03:26,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/15/2004,03:27,1110.00,1110.00,1110.00,1110.00,0,14,14.00
11/15/2004,03:28,1110.00,1110.25,1110.00,1110.25,61,30,91.00
11/15/2004,03:29,1110.50,1110.50,1110.25,1110.25,1,65,66.00
11/15/2004,03:30,1110.25,1110.50,1110.25,1110.50,1,5,6.00
11/15/2004,03:31,1110.25,1110.50,1110.25,1110.25,5,12,17.00
11/15/2004,03:32,1110.25,1110.25,1110.25,1110.25,0,25,25.00
11/15/2004,03:33,1110.25,1110.25,1110.00,1110.00,0,41,41.00
11/15/2004,03:34,1110.00,1110.00,1110.00,1110.00,0,61,61.00
11/15/2004,03:35,1109.75,1109.75,1109.75,1109.75,0,26,26.00
11/15/2004,03:36,1109.75,1109.75,1109.50,1109.50,0,21,21.00
11/15/2004,03:37,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/15/2004,03:38,1109.50,1109.75,1109.50,1109.50,1,49,50.00
11/15/2004,03:39,1109.25,1109.50,1109.25,1109.50,10,56,66.00
11/15/2004,03:40,1109.50,1109.50,1109.25,1109.25,69,4,73.00
11/15/2004,03:41,1109.25,1109.50,1109.25,1109.50,42,3,45.00
11/15/2004,03:42,1109.75,1110.00,1109.75,1109.75,30,54,84.00
11/15/2004,03:43,1110.00,1110.25,1110.00,1110.00,119,23,142.00
11/15/2004,03:46,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,03:47,1109.75,1109.75,1109.75,1109.75,0,11,11.00
11/15/2004,03:48,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,03:49,1109.75,1110.00,1109.75,1110.00,1,5,6.00
11/15/2004,03:50,1110.00,1110.00,1110.00,1110.00,51,0,51.00
11/15/2004,03:52,1110.00,1110.00,1110.00,1110.00,28,0,28.00
11/15/2004,03:53,1109.75,1109.75,1109.50,1109.50,0,76,76.00
11/15/2004,03:54,1109.75,1109.75,1109.50,1109.50,6,6,12.00
11/15/2004,03:55,1109.50,1109.50,1109.50,1109.50,0,56,56.00
11/15/2004,03:56,1109.50,1109.50,1109.50,1109.50,0,18,18.00
11/15/2004,03:57,1109.50,1109.50,1109.25,1109.25,0,2,2.00
11/15/2004,03:58,1109.25,1109.50,1109.25,1109.50,25,4,29.00
11/15/2004,03:59,1109.50,1109.75,1109.50,1109.75,32,0,32.00
11/15/2004,04:00,1109.75,1109.75,1109.50,1109.50,1,55,56.00
11/15/2004,04:01,1109.50,1109.50,1109.50,1109.50,0,66,66.00
11/15/2004,04:02,1109.25,1109.25,1109.25,1109.25,0,117,117.00
11/15/2004,04:04,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/15/2004,04:05,1109.25,1109.50,1109.00,1109.25,2,33,35.00
11/15/2004,04:06,1109.25,1109.25,1109.00,1109.25,71,28,99.00
11/15/2004,04:07,1109.25,1109.25,1109.25,1109.25,4,0,4.00
11/15/2004,04:08,1109.25,1109.25,1109.00,1109.00,9,2,11.00
11/15/2004,04:09,1109.00,1109.25,1109.00,1109.25,1,30,31.00
11/15/2004,04:10,1109.25,1109.25,1109.25,1109.25,3,0,3.00
11/15/2004,04:11,1109.25,1109.25,1109.25,1109.25,108,0,108.00
11/15/2004,04:12,1109.25,1109.25,1109.25,1109.25,14,0,14.00
11/15/2004,04:14,1109.00,1109.00,1109.00,1109.00,0,3,3.00
11/15/2004,04:15,1109.00,1109.00,1109.00,1109.00,0,3,3.00
11/15/2004,04:16,1109.25,1109.25,1109.25,1109.25,151,0,151.00
11/15/2004,04:17,1109.25,1109.25,1109.25,1109.25,100,0,100.00
11/15/2004,04:18,1109.25,1109.25,1109.00,1109.25,166,1,167.00
11/15/2004,04:19,1109.25,1109.25,1109.25,1109.25,3,0,3.00
11/15/2004,04:20,1109.00,1109.00,1109.00,1109.00,0,12,12.00
11/15/2004,04:21,1109.00,1109.00,1109.00,1109.00,0,14,14.00
11/15/2004,04:22,1109.25,1109.25,1109.00,1109.25,56,3,59.00
11/15/2004,04:23,1109.25,1109.25,1109.25,1109.25,30,0,30.00
11/15/2004,04:24,1109.25,1109.25,1109.25,1109.25,28,0,28.00
11/15/2004,04:25,1109.25,1109.25,1109.25,1109.25,56,0,56.00
11/15/2004,04:26,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/15/2004,04:28,1109.00,1109.25,1109.00,1109.25,5,5,10.00
11/15/2004,04:29,1109.00,1109.00,1108.75,1108.75,1,198,199.00
11/15/2004,04:30,1108.75,1108.75,1108.50,1108.75,6,62,68.00
11/15/2004,04:31,1108.75,1108.75,1108.50,1108.50,4,8,12.00
11/15/2004,04:32,1108.50,1108.75,1108.50,1108.75,2,1,3.00
11/15/2004,04:33,1108.50,1108.75,1108.25,1108.50,82,133,215.00
11/15/2004,04:34,1108.50,1108.50,1108.25,1108.25,23,32,55.00
11/15/2004,04:35,1108.50,1108.50,1108.25,1108.50,2,1,3.00
11/15/2004,04:36,1108.25,1108.50,1108.25,1108.50,39,50,89.00
11/15/2004,04:37,1108.50,1108.50,1108.25,1108.25,72,1,73.00
11/15/2004,04:38,1108.25,1108.50,1108.25,1108.50,1,28,29.00
11/15/2004,04:42,1108.50,1108.75,1108.50,1108.75,67,0,67.00
11/15/2004,04:43,1108.75,1108.75,1108.75,1108.75,11,0,11.00
11/15/2004,04:44,1108.50,1108.75,1108.50,1108.75,20,1,21.00
11/15/2004,04:45,1108.75,1108.75,1108.75,1108.75,11,0,11.00
11/15/2004,04:46,1108.75,1108.75,1108.50,1108.50,18,12,30.00
11/15/2004,04:49,1108.50,1108.75,1108.50,1108.75,25,3,28.00
11/15/2004,04:50,1108.75,1108.75,1108.75,1108.75,103,0,103.00
11/15/2004,04:51,1108.75,1109.00,1108.75,1108.75,16,20,36.00
11/15/2004,04:52,1109.00,1109.00,1108.75,1108.75,27,1,28.00
11/15/2004,04:57,1109.00,1109.25,1109.00,1109.25,61,0,61.00
11/15/2004,04:58,1109.00,1109.25,1109.00,1109.25,9,48,57.00
11/15/2004,04:59,1109.25,1109.25,1109.25,1109.25,57,0,57.00
11/15/2004,05:00,1109.25,1109.25,1109.00,1109.25,36,11,47.00
11/15/2004,05:01,1109.25,1109.25,1109.00,1109.00,3,1,4.00
11/15/2004,05:03,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/15/2004,05:04,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/15/2004,05:05,1109.25,1109.25,1109.00,1109.00,2,31,33.00
11/15/2004,05:07,1109.00,1109.00,1109.00,1109.00,0,4,4.00
11/15/2004,05:08,1109.25,1109.25,1109.25,1109.25,108,0,108.00
11/15/2004,05:10,1109.00,1109.00,1109.00,1109.00,0,4,4.00
11/15/2004,05:13,1109.00,1109.00,1109.00,1109.00,0,4,4.00
11/15/2004,05:14,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/15/2004,05:15,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/15/2004,05:16,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/15/2004,05:20,1109.00,1109.25,1109.00,1109.25,1,5,6.00
11/15/2004,05:21,1109.25,1109.25,1109.00,1109.00,5,1,6.00
11/15/2004,05:22,1109.25,1109.25,1109.00,1109.00,1,6,7.00
11/15/2004,05:23,1109.25,1109.25,1109.25,1109.25,11,0,11.00
11/15/2004,05:25,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/15/2004,05:26,1109.25,1109.25,1109.00,1109.00,2,2,4.00
11/15/2004,05:27,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/15/2004,05:28,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/15/2004,05:33,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/15/2004,05:34,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/15/2004,05:35,1109.25,1109.25,1109.25,1109.25,10,0,10.00
11/15/2004,05:36,1109.00,1109.00,1109.00,1109.00,0,49,49.00
11/15/2004,05:37,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/15/2004,05:39,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/15/2004,05:40,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/15/2004,05:41,1109.25,1109.25,1109.00,1109.00,30,5,35.00
11/15/2004,05:42,1109.00,1109.00,1109.00,1109.00,0,4,4.00
11/15/2004,05:46,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/15/2004,05:47,1109.00,1109.00,1108.75,1109.00,5,75,80.00
11/15/2004,05:48,1109.00,1109.00,1109.00,1109.00,3,0,3.00
11/15/2004,05:49,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/15/2004,05:50,1109.00,1109.00,1109.00,1109.00,13,0,13.00
11/15/2004,05:51,1109.25,1109.25,1109.00,1109.25,26,5,31.00
11/15/2004,05:55,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/15/2004,05:57,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/15/2004,05:59,1109.25,1109.25,1109.25,1109.25,15,0,15.00
11/15/2004,06:00,1109.00,1109.00,1109.00,1109.00,0,71,71.00
11/15/2004,06:01,1109.00,1109.00,1108.75,1108.75,0,6,6.00
11/15/2004,06:02,1108.75,1108.75,1108.75,1108.75,0,3,3.00
11/15/2004,06:03,1108.75,1108.75,1108.75,1108.75,0,52,52.00
11/15/2004,06:04,1108.75,1108.75,1108.75,1108.75,0,8,8.00
11/15/2004,06:05,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/15/2004,06:07,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/15/2004,06:08,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/15/2004,06:09,1109.00,1109.00,1108.75,1108.75,6,2,8.00
11/15/2004,06:11,1108.75,1108.75,1108.75,1108.75,0,13,13.00
11/15/2004,06:12,1109.00,1109.00,1109.00,1109.00,36,0,36.00
11/15/2004,06:13,1109.00,1109.25,1109.00,1109.00,37,3,40.00
11/15/2004,06:15,1109.00,1109.25,1109.00,1109.25,6,51,57.00
11/15/2004,06:16,1109.25,1109.25,1109.25,1109.25,37,0,37.00
11/15/2004,06:17,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/15/2004,06:18,1109.25,1109.25,1109.25,1109.25,10,0,10.00
11/15/2004,06:21,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/15/2004,06:22,1109.25,1109.25,1109.00,1109.00,10,65,75.00
11/15/2004,06:25,1109.25,1109.25,1109.00,1109.00,5,3,8.00
11/15/2004,06:27,1109.25,1109.25,1109.25,1109.25,6,0,6.00
11/15/2004,06:28,1109.25,1109.25,1109.00,1109.00,2,1,3.00
11/15/2004,06:29,1109.00,1109.00,1109.00,1109.00,0,45,45.00
11/15/2004,06:30,1109.00,1109.25,1109.00,1109.25,2,6,8.00
11/15/2004,06:31,1109.25,1109.25,1109.25,1109.25,20,0,20.00
11/15/2004,06:32,1109.25,1109.25,1109.25,1109.25,51,0,51.00
11/15/2004,06:33,1109.25,1109.25,1109.00,1109.00,1,72,73.00
11/15/2004,06:34,1108.75,1108.75,1108.50,1108.50,0,162,162.00
11/15/2004,06:35,1108.75,1108.75,1108.50,1108.50,1,4,5.00
11/15/2004,06:37,1108.50,1108.75,1108.50,1108.75,89,10,99.00
11/15/2004,06:38,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/15/2004,06:39,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/15/2004,06:40,1108.75,1108.75,1108.75,1108.75,0,7,7.00
11/15/2004,06:41,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/15/2004,06:42,1108.75,1108.75,1108.75,1108.75,0,18,18.00
11/15/2004,06:43,1108.75,1108.75,1108.75,1108.75,0,223,223.00
11/15/2004,06:44,1108.75,1109.50,1108.00,1108.75,585,737,1322.00
11/15/2004,06:45,1108.75,1108.75,1108.75,1108.75,0,78,78.00
11/15/2004,06:46,1108.75,1108.75,1108.50,1108.50,0,4,4.00
11/15/2004,06:47,1108.50,1108.50,1108.50,1108.50,0,5,5.00
11/15/2004,06:48,1108.50,1108.75,1108.50,1108.75,2,1,3.00
11/15/2004,06:49,1108.75,1108.75,1108.50,1108.50,53,2,55.00
11/15/2004,06:50,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/15/2004,06:51,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/15/2004,06:52,1108.75,1108.75,1108.50,1108.50,9,40,49.00
11/15/2004,06:53,1108.25,1108.50,1108.00,1108.25,91,77,168.00
11/15/2004,06:54,1108.25,1108.50,1108.25,1108.50,36,58,94.00
11/15/2004,06:55,1108.25,1108.25,1108.25,1108.25,0,34,34.00
11/15/2004,06:56,1108.25,1108.25,1108.00,1108.00,0,4,4.00
11/15/2004,06:57,1108.00,1108.00,1108.00,1108.00,0,27,27.00
11/15/2004,06:58,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/15/2004,06:59,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/15/2004,07:00,1108.25,1108.25,1108.25,1108.25,107,0,107.00
11/15/2004,07:01,1108.25,1108.25,1108.00,1108.00,16,1,17.00
11/15/2004,07:02,1108.25,1108.25,1108.00,1108.00,4,11,15.00
11/15/2004,07:03,1108.00,1108.25,1108.00,1108.25,8,2,10.00
11/15/2004,07:04,1108.25,1108.25,1108.25,1108.25,16,0,16.00
11/15/2004,07:05,1108.00,1108.00,1108.00,1108.00,0,38,38.00
11/15/2004,07:06,1108.00,1108.25,1107.75,1108.00,9,136,145.00
11/15/2004,07:07,1108.25,1108.25,1108.00,1108.00,3,109,112.00
11/15/2004,07:08,1108.00,1108.00,1107.75,1107.75,0,150,150.00
11/15/2004,07:09,1108.00,1108.00,1107.75,1107.75,1,21,22.00
11/15/2004,07:10,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/15/2004,07:11,1108.00,1108.00,1108.00,1108.00,4,0,4.00
11/15/2004,07:12,1108.00,1108.00,1107.50,1107.75,14,230,244.00
11/15/2004,07:13,1107.75,1107.75,1107.50,1107.50,100,38,138.00
11/15/2004,07:14,1107.50,1107.75,1107.50,1107.50,4,7,11.00
11/15/2004,07:15,1107.50,1107.50,1107.50,1107.50,0,8,8.00
11/15/2004,07:16,1107.50,1107.75,1107.50,1107.50,11,13,24.00
11/15/2004,07:17,1107.75,1107.75,1107.50,1107.75,13,19,32.00
11/15/2004,07:18,1107.50,1107.75,1107.25,1107.50,91,281,372.00
11/15/2004,07:19,1107.50,1107.50,1107.50,1107.50,103,0,103.00
11/15/2004,07:20,1107.50,1107.75,1107.25,1107.75,136,5,141.00
11/15/2004,07:21,1107.75,1108.00,1107.75,1107.75,426,168,594.00
11/15/2004,07:22,1107.75,1108.00,1107.75,1108.00,206,5,211.00
11/15/2004,07:23,1108.00,1108.00,1107.75,1108.00,185,2,187.00
11/15/2004,07:24,1108.25,1108.25,1107.75,1107.75,11,99,110.00
11/15/2004,07:25,1108.00,1108.00,1107.75,1107.75,1,8,9.00
11/15/2004,07:26,1107.75,1108.00,1107.75,1107.75,2,122,124.00
11/15/2004,07:27,1107.75,1108.00,1107.75,1107.75,7,87,94.00
11/15/2004,07:28,1107.75,1107.75,1107.75,1107.75,0,3,3.00
11/15/2004,07:29,1107.75,1107.75,1107.50,1107.75,8,233,241.00
11/15/2004,07:30,1107.75,1107.75,1107.75,1107.75,37,0,37.00
11/15/2004,07:31,1107.50,1108.00,1107.25,1107.50,64,93,157.00
11/15/2004,07:32,1107.50,1107.50,1107.50,1107.50,0,32,32.00
11/15/2004,07:33,1107.50,1107.75,1107.50,1107.50,30,6,36.00
11/15/2004,07:34,1107.50,1107.75,1107.50,1107.75,48,1,49.00
11/15/2004,07:35,1108.00,1108.00,1107.75,1108.00,63,6,69.00
11/15/2004,07:36,1108.00,1108.00,1107.75,1108.00,19,27,46.00
11/15/2004,07:37,1108.00,1108.00,1107.75,1107.75,17,33,50.00
11/15/2004,07:38,1108.00,1108.00,1108.00,1108.00,10,0,10.00
11/15/2004,07:39,1108.00,1108.00,1108.00,1108.00,54,0,54.00
11/15/2004,07:40,1108.00,1108.25,1108.00,1108.00,9,3,12.00
11/15/2004,07:41,1108.00,1108.50,1108.00,1108.25,171,14,185.00
11/15/2004,07:42,1108.25,1108.50,1108.00,1108.25,104,66,170.00
11/15/2004,07:43,1108.25,1108.50,1108.25,1108.50,17,4,21.00
11/15/2004,07:44,1108.25,1108.50,1108.25,1108.50,7,23,30.00
11/15/2004,07:45,1108.25,1108.50,1108.25,1108.50,17,5,22.00
11/15/2004,07:46,1108.50,1108.50,1108.25,1108.25,28,318,346.00
11/15/2004,07:47,1108.25,1108.25,1108.00,1108.25,108,62,170.00
11/15/2004,07:48,1108.25,1108.25,1108.00,1108.00,28,9,37.00
11/15/2004,07:49,1108.00,1108.00,1108.00,1108.00,0,11,11.00
11/15/2004,07:50,1108.25,1108.25,1108.00,1108.00,1,87,88.00
11/15/2004,07:51,1108.00,1108.25,1108.00,1108.00,4,25,29.00
11/15/2004,07:52,1108.00,1108.00,1108.00,1108.00,0,15,15.00
11/15/2004,07:54,1108.25,1108.25,1108.00,1108.25,12,4,16.00
11/15/2004,07:55,1108.25,1108.25,1108.00,1108.25,38,10,48.00
11/15/2004,07:56,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/15/2004,07:57,1108.25,1108.25,1108.25,1108.25,10,0,10.00
11/15/2004,07:58,1108.25,1108.25,1108.00,1108.00,3,97,100.00
11/15/2004,07:59,1108.25,1108.25,1108.00,1108.00,4,84,88.00
11/15/2004,08:00,1108.00,1108.00,1108.00,1108.00,0,68,68.00
11/15/2004,08:01,1108.00,1108.25,1108.00,1108.00,3,123,126.00
11/15/2004,08:02,1108.00,1108.25,1107.75,1107.75,17,81,98.00
11/15/2004,08:03,1108.00,1108.00,1107.75,1107.75,94,3,97.00
11/15/2004,08:04,1107.75,1108.00,1107.75,1108.00,8,200,208.00
11/15/2004,08:05,1107.75,1108.00,1107.75,1107.75,30,39,69.00
11/15/2004,08:06,1107.75,1108.00,1107.75,1107.75,3,35,38.00
11/15/2004,08:08,1107.75,1108.00,1107.75,1108.00,2,8,10.00
11/15/2004,08:09,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/15/2004,08:10,1108.00,1108.00,1107.50,1107.50,6,84,90.00
11/15/2004,08:11,1107.75,1107.75,1107.50,1107.50,21,1,22.00
11/15/2004,08:12,1107.50,1107.75,1107.50,1107.75,35,11,46.00
11/15/2004,08:13,1107.75,1108.00,1107.75,1107.75,100,3,103.00
11/15/2004,08:14,1107.75,1108.00,1107.75,1108.00,6,2,8.00
11/15/2004,08:15,1108.00,1108.00,1108.00,1108.00,10,0,10.00
11/15/2004,08:16,1108.00,1108.00,1108.00,1108.00,12,0,12.00
11/15/2004,08:17,1108.00,1108.00,1108.00,1108.00,29,0,29.00
11/15/2004,08:18,1108.00,1108.25,1107.75,1108.25,295,5,300.00
11/15/2004,08:19,1108.25,1108.50,1108.25,1108.50,159,5,164.00
11/15/2004,08:20,1108.50,1108.50,1108.25,1108.25,51,4,55.00
11/15/2004,08:21,1108.25,1108.75,1108.25,1108.50,114,25,139.00
11/15/2004,08:22,1108.50,1108.75,1108.50,1108.50,8,102,110.00
11/15/2004,08:23,1108.50,1109.00,1108.50,1108.75,188,41,229.00
11/15/2004,08:24,1108.75,1108.75,1108.50,1108.75,45,19,64.00
11/15/2004,08:25,1108.75,1109.00,1108.75,1108.75,74,43,117.00
11/15/2004,08:26,1108.75,1108.75,1108.75,1108.75,0,49,49.00
11/15/2004,08:27,1109.00,1109.25,1108.75,1109.00,372,56,428.00
11/15/2004,08:28,1109.25,1109.25,1109.00,1109.00,124,18,142.00
11/15/2004,08:29,1109.25,1109.25,1108.75,1108.75,20,421,441.00
11/15/2004,08:30,1109.00,1109.00,1108.00,1108.00,311,1326,1637.00
11/15/2004,08:31,1108.00,1108.50,1107.50,1107.75,1630,2924,4554.00
11/15/2004,08:32,1107.75,1108.25,1107.75,1108.00,442,1073,1515.00
11/15/2004,08:33,1108.00,1108.00,1106.75,1107.25,757,2806,3563.00
11/15/2004,08:34,1107.00,1107.25,1106.75,1107.00,290,2280,2570.00
11/15/2004,08:35,1106.75,1107.50,1106.75,1106.75,2280,880,3160.00
11/15/2004,08:36,1107.00,1107.00,1106.25,1106.75,914,2151,3065.00
11/15/2004,08:37,1106.75,1107.00,1106.25,1106.25,1337,2264,3601.00
11/15/2004,08:38,1106.25,1107.25,1106.25,1107.25,1773,263,2036.00
11/15/2004,08:39,1107.25,1107.25,1106.75,1106.75,996,923,1919.00
11/15/2004,08:40,1107.00,1107.00,1106.50,1107.00,957,1055,2012.00
11/15/2004,08:41,1107.00,1107.25,1106.50,1106.75,548,1605,2153.00
11/15/2004,08:42,1106.50,1106.75,1106.50,1106.75,797,337,1134.00
11/15/2004,08:43,1106.50,1107.25,1106.50,1107.25,1155,208,1363.00
11/15/2004,08:44,1107.25,1107.50,1107.00,1107.25,1926,697,2623.00
11/15/2004,08:45,1107.50,1107.50,1106.75,1106.75,932,1061,1993.00
11/15/2004,08:46,1106.75,1107.50,1106.75,1107.50,1908,247,2155.00
11/15/2004,08:47,1107.50,1107.50,1107.25,1107.25,255,321,576.00
11/15/2004,08:48,1107.00,1107.75,1107.00,1107.75,1018,75,1093.00
11/15/2004,08:49,1107.50,1108.00,1107.50,1107.50,1680,1048,2728.00
11/15/2004,08:50,1107.50,1108.25,1107.50,1108.00,2406,420,2826.00
11/15/2004,08:51,1108.00,1108.75,1108.00,1108.50,3812,1182,4994.00
11/15/2004,08:52,1108.50,1109.00,1108.50,1109.00,1819,1584,3403.00
11/15/2004,08:53,1109.00,1109.25,1108.75,1108.75,2908,372,3280.00
11/15/2004,08:54,1108.75,1109.25,1108.75,1108.75,1727,353,2080.00
11/15/2004,08:55,1109.00,1109.25,1108.75,1109.00,756,834,1590.00
11/15/2004,08:56,1108.75,1109.00,1108.50,1108.50,214,1733,1947.00
11/15/2004,08:57,1108.75,1108.75,1108.50,1108.50,118,1050,1168.00
11/15/2004,08:58,1108.50,1109.00,1108.50,1108.50,1069,874,1943.00
11/15/2004,08:59,1108.50,1108.75,1108.00,1108.00,219,2433,2652.00
11/15/2004,09:00,1108.25,1108.25,1108.00,1108.25,326,1198,1524.00
11/15/2004,09:01,1108.25,1108.50,1108.00,1108.50,1122,261,1383.00
11/15/2004,09:02,1108.50,1109.25,1108.50,1109.25,2848,437,3285.00
11/15/2004,09:03,1109.00,1109.75,1109.00,1109.50,4157,1114,5271.00
11/15/2004,09:04,1109.75,1109.75,1109.25,1109.25,159,680,839.00
11/15/2004,09:05,1109.50,1109.75,1109.25,1109.50,1118,359,1477.00
11/15/2004,09:06,1109.50,1109.75,1109.25,1109.50,331,435,766.00
11/15/2004,09:07,1109.50,1109.75,1109.25,1109.25,937,682,1619.00
11/15/2004,09:08,1109.25,1109.75,1109.25,1109.50,980,575,1555.00
11/15/2004,09:09,1109.50,1109.75,1109.00,1109.00,764,1573,2337.00
11/15/2004,09:10,1109.00,1109.25,1109.00,1109.25,436,182,618.00
11/15/2004,09:11,1109.00,1109.75,1109.00,1109.50,1508,269,1777.00
11/15/2004,09:12,1109.75,1109.75,1109.25,1109.75,604,1104,1708.00
11/15/2004,09:13,1109.50,1109.75,1109.00,1109.25,186,1282,1468.00
11/15/2004,09:14,1109.00,1109.50,1109.00,1109.25,755,148,903.00
11/15/2004,09:15,1109.25,1109.50,1109.00,1109.50,682,293,975.00
11/15/2004,09:16,1109.25,1109.75,1109.00,1109.50,918,642,1560.00
11/15/2004,09:17,1109.25,1109.50,1108.75,1108.75,319,1567,1886.00
11/15/2004,09:18,1108.75,1109.50,1108.75,1109.50,2261,884,3145.00
11/15/2004,09:19,1109.25,1109.50,1109.00,1109.25,839,1474,2313.00
11/15/2004,09:20,1109.25,1109.25,1108.75,1108.75,284,988,1272.00
11/15/2004,09:21,1109.00,1109.00,1108.75,1108.75,286,250,536.00
11/15/2004,09:22,1109.00,1109.25,1108.75,1109.00,1224,465,1689.00
11/15/2004,09:23,1109.25,1109.50,1108.75,1109.50,2395,2760,5155.00
11/15/2004,09:24,1109.50,1109.50,1109.25,1109.25,1337,247,1584.00
11/15/2004,09:25,1109.50,1109.50,1109.00,1109.00,537,419,956.00
11/15/2004,09:26,1109.00,1109.50,1109.00,1109.00,1496,808,2304.00
11/15/2004,09:27,1109.25,1109.25,1108.25,1108.25,668,3675,4343.00
11/15/2004,09:28,1108.25,1108.50,1108.00,1108.00,965,2038,3003.00
11/15/2004,09:29,1108.25,1108.50,1108.00,1108.25,1140,276,1416.00
11/15/2004,09:30,1108.25,1108.75,1108.25,1108.50,1570,297,1867.00
11/15/2004,09:31,1108.50,1109.50,1108.50,1109.50,3106,556,3662.00
11/15/2004,09:32,1109.50,1109.75,1109.25,1109.50,1697,905,2602.00
11/15/2004,09:33,1109.25,1109.50,1109.25,1109.25,98,269,367.00
11/15/2004,09:34,1109.50,1110.25,1109.25,1110.00,3972,495,4467.00
11/15/2004,09:35,1110.00,1110.00,1109.50,1109.75,361,895,1256.00
11/15/2004,09:36,1109.50,1110.25,1109.50,1110.00,2823,345,3168.00
11/15/2004,09:37,1110.25,1110.25,1109.75,1110.00,1392,777,2169.00
11/15/2004,09:38,1110.00,1110.50,1109.75,1110.50,3178,979,4157.00
11/15/2004,09:39,1110.25,1110.50,1110.00,1110.25,388,915,1303.00
11/15/2004,09:40,1110.00,1110.25,1109.75,1110.25,945,1114,2059.00
11/15/2004,09:41,1110.00,1110.25,1109.75,1109.75,96,1352,1448.00
11/15/2004,09:42,1110.00,1110.25,1109.25,1109.25,920,3143,4063.00
11/15/2004,09:43,1109.50,1109.50,1109.00,1109.00,734,2217,2951.00
11/15/2004,09:44,1109.00,1109.25,1108.75,1108.75,673,3101,3774.00
11/15/2004,09:45,1108.75,1109.00,1108.75,1108.75,934,1284,2218.00
11/15/2004,09:46,1109.00,1109.00,1108.50,1108.75,361,1025,1386.00
11/15/2004,09:47,1108.75,1108.75,1108.50,1108.75,488,26,514.00
11/15/2004,09:48,1108.75,1108.75,1108.00,1108.50,875,2315,3190.00
11/15/2004,09:49,1108.50,1108.75,1108.00,1108.50,477,2911,3388.00
11/15/2004,09:50,1108.50,1108.75,1108.25,1108.75,749,472,1221.00
11/15/2004,09:51,1108.75,1109.00,1108.50,1108.75,1254,129,1383.00
11/15/2004,09:52,1108.75,1109.00,1108.75,1109.00,93,58,151.00
11/15/2004,09:53,1109.00,1109.25,1109.00,1109.00,1440,304,1744.00
11/15/2004,09:54,1109.00,1109.00,1108.50,1108.50,159,2347,2506.00
11/15/2004,09:55,1108.50,1108.50,1107.50,1107.75,1795,4469,6264.00
11/15/2004,09:56,1107.50,1107.75,1107.00,1107.50,456,1587,2043.00
11/15/2004,09:57,1107.25,1107.75,1107.25,1107.75,751,251,1002.00
11/15/2004,09:58,1107.75,1108.00,1107.50,1107.75,1105,247,1352.00
11/15/2004,09:59,1107.75,1108.25,1107.75,1108.25,1976,1122,3098.00
11/15/2004,10:00,1108.25,1108.25,1107.50,1107.50,127,1140,1267.00
11/15/2004,10:01,1107.50,1107.75,1107.00,1107.00,866,2315,3181.00
11/15/2004,10:02,1107.25,1107.50,1107.00,1107.50,1059,532,1591.00
11/15/2004,10:03,1107.50,1107.50,1106.75,1107.00,298,1275,1573.00
11/15/2004,10:04,1107.00,1107.25,1106.25,1106.25,1031,4758,5789.00
11/15/2004,10:05,1106.25,1106.50,1105.75,1105.75,1184,4396,5580.00
11/15/2004,10:06,1106.00,1106.50,1105.75,1106.25,1718,1582,3300.00
11/15/2004,10:07,1106.25,1106.75,1106.00,1106.50,1026,365,1391.00
11/15/2004,10:08,1106.50,1106.50,1105.75,1106.00,1333,1988,3321.00
11/15/2004,10:09,1105.75,1106.50,1105.75,1106.25,852,398,1250.00
11/15/2004,10:10,1106.50,1106.50,1106.00,1106.00,208,1180,1388.00
11/15/2004,10:11,1106.00,1106.25,1105.75,1106.00,596,989,1585.00
11/15/2004,10:12,1106.25,1106.50,1105.75,1106.25,1170,847,2017.00
11/15/2004,10:13,1106.25,1106.75,1106.00,1106.50,886,362,1248.00
11/15/2004,10:14,1106.75,1106.75,1106.50,1106.50,137,320,457.00
11/15/2004,10:15,1106.50,1106.75,1106.25,1106.50,222,557,779.00
11/15/2004,10:16,1106.50,1106.75,1106.25,1106.75,505,695,1200.00
11/15/2004,10:17,1106.75,1106.75,1106.50,1106.50,458,70,528.00
11/15/2004,10:18,1106.75,1106.75,1106.25,1106.50,185,1815,2000.00
11/15/2004,10:19,1106.50,1106.50,1106.25,1106.50,27,233,260.00
11/15/2004,10:20,1106.50,1106.50,1106.25,1106.50,58,423,481.00
11/15/2004,10:21,1106.25,1106.75,1106.25,1106.50,780,289,1069.00
11/15/2004,10:22,1106.75,1106.75,1106.50,1106.50,91,61,152.00
11/15/2004,10:23,1106.75,1106.75,1106.50,1106.75,208,164,372.00
11/15/2004,10:24,1106.50,1106.75,1106.50,1106.50,138,29,167.00
11/15/2004,10:25,1106.50,1106.75,1106.50,1106.50,93,93,186.00
11/15/2004,10:26,1106.75,1106.75,1106.50,1106.75,161,132,293.00
11/15/2004,10:27,1106.75,1106.75,1106.25,1106.25,337,934,1271.00
11/15/2004,10:28,1106.25,1106.50,1106.00,1106.00,63,1838,1901.00
11/15/2004,10:29,1106.00,1106.50,1106.00,1106.25,665,258,923.00
11/15/2004,10:30,1106.25,1106.50,1106.00,1106.25,677,464,1141.00
11/15/2004,10:31,1106.25,1106.50,1105.75,1106.00,807,1306,2113.00
11/15/2004,10:32,1105.75,1106.25,1105.75,1106.25,403,262,665.00
11/15/2004,10:33,1106.00,1106.25,1106.00,1106.00,11,946,957.00
11/15/2004,10:34,1106.25,1106.25,1106.00,1106.25,244,70,314.00
11/15/2004,10:35,1106.00,1106.50,1106.00,1106.50,1713,163,1876.00
11/15/2004,10:36,1106.50,1107.00,1106.50,1107.00,1682,752,2434.00
11/15/2004,10:37,1107.00,1107.00,1106.75,1107.00,162,60,222.00
11/15/2004,10:38,1107.00,1107.50,1106.75,1107.50,1778,151,1929.00
11/15/2004,10:39,1107.50,1107.50,1107.00,1107.00,417,384,801.00
11/15/2004,10:40,1107.00,1107.25,1107.00,1107.00,359,207,566.00
11/15/2004,10:41,1107.00,1107.25,1107.00,1107.25,687,404,1091.00
11/15/2004,10:42,1107.25,1107.25,1107.00,1107.25,385,47,432.00
11/15/2004,10:43,1107.00,1107.25,1107.00,1107.25,209,42,251.00
11/15/2004,10:44,1107.00,1107.25,1107.00,1107.25,27,94,121.00
11/15/2004,10:45,1107.00,1107.25,1106.75,1106.75,50,428,478.00
11/15/2004,10:46,1107.00,1107.25,1106.75,1106.75,522,162,684.00
11/15/2004,10:47,1106.75,1107.00,1106.50,1106.50,121,1185,1306.00
11/15/2004,10:48,1106.50,1106.75,1106.50,1106.50,37,67,104.00
11/15/2004,10:49,1106.50,1106.75,1106.50,1106.50,50,43,93.00
11/15/2004,10:50,1106.50,1106.50,1106.00,1106.25,523,1674,2197.00
11/15/2004,10:51,1106.50,1106.50,1106.25,1106.25,21,72,93.00
11/15/2004,10:52,1106.25,1106.50,1106.00,1106.25,40,318,358.00
11/15/2004,10:53,1106.00,1106.50,1106.00,1106.25,282,26,308.00
11/15/2004,10:54,1106.50,1106.50,1106.25,1106.50,22,736,758.00
11/15/2004,10:55,1106.25,1106.50,1106.00,1106.25,287,451,738.00
11/15/2004,10:56,1106.50,1107.00,1106.25,1107.00,2049,151,2200.00
11/15/2004,10:57,1107.00,1108.00,1107.00,1107.50,2945,590,3535.00
11/15/2004,10:58,1107.75,1107.75,1107.00,1107.25,40,570,610.00
11/15/2004,10:59,1107.25,1108.00,1106.75,1107.75,1669,1096,2765.00
11/15/2004,11:00,1107.75,1108.25,1107.50,1108.00,3180,1011,4191.00
11/15/2004,11:01,1107.75,1108.00,1107.25,1107.25,333,767,1100.00
11/15/2004,11:02,1107.25,1107.75,1107.25,1107.75,331,387,718.00
11/15/2004,11:03,1107.50,1107.75,1107.25,1107.75,679,297,976.00
11/15/2004,11:04,1107.50,1107.75,1107.25,1107.50,215,615,830.00
11/15/2004,11:05,1107.50,1107.75,1107.25,1107.50,178,518,696.00
11/15/2004,11:06,1107.50,1107.75,1107.25,1107.25,8,212,220.00
11/15/2004,11:07,1107.25,1107.50,1107.00,1107.00,282,352,634.00
11/15/2004,11:08,1107.00,1107.25,1106.75,1106.75,64,880,944.00
11/15/2004,11:09,1106.75,1107.25,1106.75,1107.00,380,105,485.00
11/15/2004,11:10,1107.00,1107.75,1107.00,1107.75,1007,576,1583.00
11/15/2004,11:11,1107.50,1107.75,1107.50,1107.75,591,243,834.00
11/15/2004,11:12,1107.50,1107.75,1107.50,1107.75,222,260,482.00
11/15/2004,11:13,1107.75,1107.75,1107.50,1107.75,616,92,708.00
11/15/2004,11:14,1107.75,1107.75,1107.50,1107.50,575,765,1340.00
11/15/2004,11:15,1107.75,1107.75,1107.50,1107.50,658,11,669.00
11/15/2004,11:16,1107.50,1108.50,1107.50,1108.50,2331,274,2605.00
11/15/2004,11:17,1108.50,1108.50,1108.00,1108.25,400,540,940.00
11/15/2004,11:18,1108.00,1108.50,1108.00,1108.25,554,444,998.00
11/15/2004,11:19,1108.25,1108.25,1107.25,1107.25,562,1462,2024.00
11/15/2004,11:20,1107.25,1107.75,1107.25,1107.50,1054,287,1341.00
11/15/2004,11:21,1107.50,1107.75,1107.25,1107.50,102,232,334.00
11/15/2004,11:22,1107.50,1107.50,1107.25,1107.50,235,35,270.00
11/15/2004,11:23,1107.50,1108.00,1107.25,1107.75,1141,22,1163.00
11/15/2004,11:24,1108.00,1108.00,1107.50,1107.75,105,405,510.00
11/15/2004,11:25,1107.50,1107.75,1107.25,1107.75,290,289,579.00
11/15/2004,11:26,1107.75,1107.75,1107.50,1107.50,52,129,181.00
11/15/2004,11:27,1107.50,1108.00,1107.50,1107.50,244,261,505.00
11/15/2004,11:28,1107.75,1107.75,1107.50,1107.75,263,9,272.00
11/15/2004,11:29,1107.75,1108.00,1107.50,1107.50,113,144,257.00
11/15/2004,11:30,1107.75,1108.00,1107.75,1107.75,142,4,146.00
11/15/2004,11:31,1107.75,1107.75,1107.50,1107.75,390,186,576.00
11/15/2004,11:32,1107.75,1108.00,1107.50,1108.00,616,13,629.00
11/15/2004,11:33,1108.00,1108.50,1108.00,1108.00,708,858,1566.00
11/15/2004,11:34,1108.00,1108.50,1107.75,1108.00,475,103,578.00
11/15/2004,11:35,1108.00,1109.00,1108.00,1109.00,1868,157,2025.00
11/15/2004,11:36,1108.75,1109.25,1108.75,1109.00,2811,1690,4501.00
11/15/2004,11:37,1109.00,1109.25,1108.75,1108.75,2138,1248,3386.00
11/15/2004,11:38,1108.75,1109.25,1108.75,1108.75,186,308,494.00
11/15/2004,11:39,1108.75,1109.00,1108.75,1108.75,63,32,95.00
11/15/2004,11:40,1108.75,1109.00,1108.75,1108.75,618,105,723.00
11/15/2004,11:41,1108.75,1109.00,1108.75,1109.00,28,234,262.00
11/15/2004,11:42,1108.75,1109.00,1108.50,1108.50,12,1553,1565.00
11/15/2004,11:43,1108.50,1108.75,1108.50,1108.50,321,1206,1527.00
11/15/2004,11:44,1108.50,1109.25,1108.50,1109.00,1988,843,2831.00
11/15/2004,11:45,1108.75,1109.25,1108.75,1109.00,835,477,1312.00
11/15/2004,11:46,1109.00,1109.25,1108.75,1109.25,1185,433,1618.00
11/15/2004,11:47,1109.25,1109.75,1109.25,1109.25,1537,552,2089.00
11/15/2004,11:48,1109.25,1109.50,1108.75,1109.00,556,981,1537.00
11/15/2004,11:49,1109.00,1109.00,1108.75,1109.00,414,202,616.00
11/15/2004,11:50,1109.00,1110.00,1108.75,1109.50,3698,974,4672.00
11/15/2004,11:51,1109.75,1110.00,1109.50,1110.00,1053,123,1176.00
11/15/2004,11:52,1110.00,1110.00,1109.75,1110.00,505,652,1157.00
11/15/2004,11:53,1109.75,1110.50,1109.75,1110.00,3175,1021,4196.00
11/15/2004,11:54,1110.00,1110.25,1110.00,1110.25,918,322,1240.00
11/15/2004,11:55,1110.00,1110.25,1109.75,1110.00,525,1492,2017.00
11/15/2004,11:56,1110.00,1110.25,1110.00,1110.25,2288,293,2581.00
11/15/2004,11:57,1110.25,1110.25,1110.00,1110.25,992,543,1535.00
11/15/2004,11:58,1110.25,1110.50,1110.00,1110.00,505,628,1133.00
11/15/2004,11:59,1110.25,1110.50,1110.00,1110.25,865,257,1122.00
11/15/2004,12:00,1110.25,1110.75,1110.25,1110.75,2172,378,2550.00
11/15/2004,12:01,1110.50,1110.75,1110.25,1110.25,1129,687,1816.00
11/15/2004,12:02,1110.50,1110.50,1110.00,1110.25,1152,1782,2934.00
11/15/2004,12:03,1110.50,1110.50,1110.00,1110.00,5,381,386.00
11/15/2004,12:04,1110.00,1110.25,1110.00,1110.25,211,40,251.00
11/15/2004,12:05,1110.25,1110.25,1109.75,1109.75,265,2211,2476.00
11/15/2004,12:06,1109.75,1109.75,1109.25,1109.50,267,2129,2396.00
11/15/2004,12:07,1109.25,1109.50,1109.25,1109.50,1004,212,1216.00
11/15/2004,12:08,1109.50,1109.50,1109.25,1109.50,72,57,129.00
11/15/2004,12:09,1109.50,1109.50,1108.75,1109.00,547,1540,2087.00
11/15/2004,12:10,1109.00,1109.25,1109.00,1109.00,74,208,282.00
11/15/2004,12:11,1109.00,1109.00,1108.75,1108.75,142,930,1072.00
11/15/2004,12:12,1109.00,1109.50,1108.75,1109.50,1531,72,1603.00
11/15/2004,12:13,1109.50,1109.50,1109.25,1109.50,479,41,520.00
11/15/2004,12:14,1109.25,1109.50,1109.25,1109.25,41,39,80.00
11/15/2004,12:15,1109.25,1109.50,1109.25,1109.25,39,31,70.00
11/15/2004,12:16,1109.50,1109.50,1109.25,1109.25,51,38,89.00
11/15/2004,12:17,1109.50,1109.50,1109.00,1109.25,204,449,653.00
11/15/2004,12:18,1109.25,1109.50,1109.00,1109.00,137,157,294.00
11/15/2004,12:19,1109.25,1109.25,1108.50,1108.50,54,2203,2257.00
11/15/2004,12:20,1108.50,1109.00,1108.50,1108.75,463,39,502.00
11/15/2004,12:21,1108.75,1109.00,1108.50,1108.75,420,347,767.00
11/15/2004,12:22,1109.00,1109.00,1108.75,1108.75,96,283,379.00
11/15/2004,12:23,1108.75,1109.00,1108.50,1108.50,99,202,301.00
11/15/2004,12:24,1108.50,1109.25,1108.50,1109.25,578,38,616.00
11/15/2004,12:25,1109.00,1109.25,1108.75,1109.00,9,297,306.00
11/15/2004,12:26,1108.75,1109.00,1108.75,1108.75,320,11,331.00
11/15/2004,12:27,1108.75,1109.00,1108.75,1109.00,28,38,66.00
11/15/2004,12:28,1108.75,1109.00,1108.75,1109.00,278,16,294.00
11/15/2004,12:29,1108.75,1109.00,1108.50,1108.50,73,656,729.00
11/15/2004,12:30,1108.50,1109.00,1108.50,1109.00,188,510,698.00
11/15/2004,12:31,1109.00,1109.25,1108.75,1109.25,461,28,489.00
11/15/2004,12:32,1109.25,1109.50,1109.00,1109.50,531,124,655.00
11/15/2004,12:33,1109.50,1109.50,1109.25,1109.25,129,65,194.00
11/15/2004,12:34,1109.50,1109.50,1109.25,1109.25,35,577,612.00
11/15/2004,12:35,1109.25,1109.50,1109.00,1109.50,125,66,191.00
11/15/2004,12:36,1109.50,1109.75,1109.25,1109.50,536,69,605.00
11/15/2004,12:37,1109.50,1109.75,1109.50,1109.50,44,65,109.00
11/15/2004,12:38,1109.50,1109.50,1109.25,1109.25,59,583,642.00
11/15/2004,12:39,1109.25,1109.50,1109.25,1109.25,26,116,142.00
11/15/2004,12:40,1109.50,1109.75,1109.25,1109.50,472,5,477.00
11/15/2004,12:41,1109.75,1109.75,1109.50,1109.50,184,21,205.00
11/15/2004,12:42,1109.50,1109.75,1109.00,1109.00,5,713,718.00
11/15/2004,12:43,1109.00,1109.25,1109.00,1109.25,44,19,63.00
11/15/2004,12:44,1109.00,1109.25,1109.00,1109.00,22,26,48.00
11/15/2004,12:45,1109.25,1109.25,1108.75,1109.00,186,276,462.00
11/15/2004,12:46,1109.00,1109.25,1108.50,1108.50,82,716,798.00
11/15/2004,12:47,1108.75,1109.00,1108.50,1108.50,227,229,456.00
11/15/2004,12:48,1108.75,1108.75,1108.25,1108.50,44,567,611.00
11/15/2004,12:49,1108.25,1108.50,1107.50,1107.75,317,2034,2351.00
11/15/2004,12:50,1107.75,1108.00,1107.50,1107.75,916,343,1259.00
11/15/2004,12:51,1108.00,1108.00,1107.75,1108.00,86,91,177.00
11/15/2004,12:52,1107.75,1108.00,1107.50,1107.75,384,395,779.00
11/15/2004,12:53,1107.75,1107.75,1107.50,1107.75,1105,221,1326.00
11/15/2004,12:54,1107.75,1108.00,1107.50,1107.75,161,619,780.00
11/15/2004,12:55,1107.75,1108.00,1107.75,1108.00,44,236,280.00
11/15/2004,12:56,1108.00,1108.00,1107.50,1107.50,105,1050,1155.00
11/15/2004,12:57,1107.50,1107.75,1107.00,1107.50,661,1217,1878.00
11/15/2004,12:58,1107.50,1107.75,1107.25,1107.50,245,170,415.00
11/15/2004,12:59,1107.50,1107.75,1107.50,1107.50,11,224,235.00
11/15/2004,13:00,1107.50,1107.75,1107.00,1107.00,250,916,1166.00
11/15/2004,13:01,1107.00,1107.50,1107.00,1107.25,959,373,1332.00
11/15/2004,13:02,1107.25,1107.25,1106.50,1106.75,409,3383,3792.00
11/15/2004,13:03,1106.75,1107.00,1106.75,1106.75,131,224,355.00
11/15/2004,13:04,1107.00,1107.25,1106.75,1107.00,881,115,996.00
11/15/2004,13:05,1107.25,1107.50,1107.00,1107.25,665,248,913.00
11/15/2004,13:06,1107.25,1107.25,1106.75,1107.00,293,899,1192.00
11/15/2004,13:07,1106.75,1107.25,1106.75,1107.00,863,744,1607.00
11/15/2004,13:08,1107.25,1107.25,1106.75,1107.00,229,212,441.00
11/15/2004,13:09,1107.25,1107.50,1107.00,1107.50,683,31,714.00
11/15/2004,13:10,1107.50,1107.50,1107.25,1107.25,99,33,132.00
11/15/2004,13:11,1107.25,1107.50,1106.75,1106.75,38,987,1025.00
11/15/2004,13:12,1107.00,1107.00,1106.75,1106.75,617,176,793.00
11/15/2004,13:13,1106.75,1107.00,1106.50,1107.00,238,1081,1319.00
11/15/2004,13:14,1106.75,1107.00,1106.50,1106.75,67,300,367.00
11/15/2004,13:15,1107.00,1107.00,1106.75,1107.00,348,101,449.00
11/15/2004,13:16,1106.75,1107.75,1106.75,1107.75,1506,87,1593.00
11/15/2004,13:17,1107.75,1107.75,1107.00,1107.00,37,788,825.00
11/15/2004,13:18,1107.25,1107.25,1106.75,1107.00,138,550,688.00
11/15/2004,13:19,1107.00,1107.00,1106.50,1106.75,147,476,623.00
11/15/2004,13:20,1107.00,1107.00,1106.75,1107.00,63,196,259.00
11/15/2004,13:21,1107.00,1108.00,1106.75,1107.75,2402,125,2527.00
11/15/2004,13:22,1108.00,1108.50,1107.75,1108.25,1594,613,2207.00
11/15/2004,13:23,1108.25,1108.75,1108.00,1108.50,2422,211,2633.00
11/15/2004,13:24,1108.75,1109.00,1108.50,1108.75,556,556,1112.00
11/15/2004,13:25,1108.75,1108.75,1108.25,1108.25,50,284,334.00
11/15/2004,13:26,1108.25,1108.50,1108.25,1108.25,22,72,94.00
11/15/2004,13:27,1108.25,1108.50,1108.25,1108.50,153,26,179.00
11/15/2004,13:28,1108.50,1108.50,1108.25,1108.25,1043,17,1060.00
11/15/2004,13:29,1108.25,1108.50,1108.00,1108.25,551,2743,3294.00
11/15/2004,13:30,1108.25,1108.75,1108.25,1108.50,522,240,762.00
11/15/2004,13:31,1108.75,1108.75,1108.25,1108.50,217,146,363.00
11/15/2004,13:32,1108.50,1108.75,1108.50,1108.50,24,122,146.00
11/15/2004,13:33,1108.75,1109.00,1108.50,1109.00,1030,32,1062.00
11/15/2004,13:34,1109.00,1109.25,1108.75,1109.00,625,216,841.00
11/15/2004,13:35,1109.00,1109.25,1108.75,1109.00,210,240,450.00
11/15/2004,13:36,1109.00,1109.25,1108.75,1109.00,475,235,710.00
11/15/2004,13:37,1109.00,1109.25,1109.00,1109.25,382,135,517.00
11/15/2004,13:38,1109.25,1109.50,1109.00,1109.25,1015,85,1100.00
11/15/2004,13:39,1109.50,1109.50,1109.25,1109.50,309,80,389.00
11/15/2004,13:40,1109.50,1109.50,1108.75,1109.00,172,1371,1543.00
11/15/2004,13:41,1109.25,1109.25,1108.75,1109.00,105,996,1101.00
11/15/2004,13:42,1108.75,1109.00,1108.50,1108.75,86,312,398.00
11/15/2004,13:43,1108.75,1108.75,1108.25,1108.25,21,1123,1144.00
11/15/2004,13:44,1108.25,1108.50,1108.00,1108.25,691,544,1235.00
11/15/2004,13:45,1108.50,1108.75,1108.25,1108.75,696,76,772.00
11/15/2004,13:46,1108.50,1108.75,1108.25,1108.50,99,123,222.00
11/15/2004,13:47,1108.25,1109.25,1108.25,1109.00,1294,154,1448.00
11/15/2004,13:48,1109.00,1109.50,1108.75,1108.75,761,485,1246.00
11/15/2004,13:49,1108.75,1108.75,1108.50,1108.50,63,577,640.00
11/15/2004,13:50,1108.50,1108.75,1108.25,1108.25,235,633,868.00
11/15/2004,13:51,1108.25,1108.50,1108.25,1108.50,702,36,738.00
11/15/2004,13:52,1108.25,1108.75,1108.25,1108.50,248,265,513.00
11/15/2004,13:53,1108.50,1108.75,1108.25,1108.25,29,201,230.00
11/15/2004,13:54,1108.50,1108.50,1108.00,1108.00,24,290,314.00
11/15/2004,13:55,1108.25,1108.25,1107.50,1107.75,639,1411,2050.00
11/15/2004,13:56,1107.75,1108.25,1107.50,1107.75,370,625,995.00
11/15/2004,13:57,1107.75,1108.00,1107.50,1108.00,155,226,381.00
11/15/2004,13:58,1107.75,1108.25,1107.75,1107.75,426,191,617.00
11/15/2004,13:59,1107.75,1107.75,1107.50,1107.50,246,122,368.00
11/15/2004,14:00,1107.50,1108.00,1107.25,1107.50,463,374,837.00
11/15/2004,14:01,1107.75,1108.00,1107.50,1108.00,123,4,127.00
11/15/2004,14:02,1108.00,1108.00,1107.75,1108.00,640,3,643.00
11/15/2004,14:03,1108.00,1109.25,1108.00,1109.25,3007,167,3174.00
11/15/2004,14:04,1109.00,1109.50,1108.75,1109.50,2047,586,2633.00
11/15/2004,14:05,1109.25,1109.75,1109.25,1109.50,1978,1791,3769.00
11/15/2004,14:06,1109.50,1109.75,1109.25,1109.25,943,541,1484.00
11/15/2004,14:07,1109.50,1109.50,1109.25,1109.50,469,23,492.00
11/15/2004,14:08,1109.50,1109.50,1109.25,1109.25,34,148,182.00
11/15/2004,14:09,1109.25,1109.50,1109.25,1109.25,528,88,616.00
11/15/2004,14:10,1109.50,1109.75,1109.25,1109.75,566,165,731.00
11/15/2004,14:11,1109.50,1109.75,1109.25,1109.50,270,683,953.00
11/15/2004,14:12,1109.75,1110.25,1109.50,1110.25,2290,378,2668.00
11/15/2004,14:13,1110.25,1110.50,1110.00,1110.25,1216,700,1916.00
11/15/2004,14:14,1110.25,1110.50,1110.00,1110.00,1204,465,1669.00
11/15/2004,14:15,1110.00,1110.25,1109.75,1110.00,192,1542,1734.00
11/15/2004,14:16,1109.75,1109.75,1109.25,1109.25,121,1538,1659.00
11/15/2004,14:17,1109.25,1109.50,1108.75,1108.75,26,973,999.00
11/15/2004,14:18,1108.75,1109.00,1108.50,1108.50,532,1229,1761.00
11/15/2004,14:19,1108.50,1108.75,1108.25,1108.75,1150,1173,2323.00
11/15/2004,14:20,1108.50,1108.75,1108.25,1108.75,455,462,917.00
11/15/2004,14:21,1108.50,1108.75,1108.50,1108.75,85,112,197.00
11/15/2004,14:22,1108.75,1109.00,1108.50,1108.50,950,279,1229.00
11/15/2004,14:23,1108.50,1108.75,1108.50,1108.50,488,153,641.00
11/15/2004,14:24,1108.50,1109.00,1108.00,1108.25,387,1002,1389.00
11/15/2004,14:25,1108.25,1108.75,1108.00,1108.75,635,149,784.00
11/15/2004,14:26,1108.50,1109.00,1108.50,1109.00,337,159,496.00
11/15/2004,14:27,1108.75,1109.50,1108.75,1108.75,1620,1627,3247.00
11/15/2004,14:28,1108.75,1109.00,1108.25,1108.50,527,592,1119.00
11/15/2004,14:29,1108.50,1108.50,1108.25,1108.25,94,259,353.00
11/15/2004,14:30,1108.25,1109.00,1108.25,1109.00,998,11,1009.00
11/15/2004,14:31,1108.75,1109.00,1108.75,1108.75,341,80,421.00
11/15/2004,14:32,1109.00,1109.00,1108.75,1108.75,41,128,169.00
11/15/2004,14:33,1108.75,1109.00,1108.75,1108.75,167,16,183.00
11/15/2004,14:34,1108.75,1109.00,1108.75,1108.75,19,96,115.00
11/15/2004,14:35,1108.75,1109.50,1108.75,1109.25,2166,191,2357.00
11/15/2004,14:36,1109.25,1109.50,1109.25,1109.50,186,214,400.00
11/15/2004,14:37,1109.50,1109.50,1109.00,1109.00,179,1267,1446.00
11/15/2004,14:38,1109.00,1109.25,1108.75,1109.25,810,725,1535.00
11/15/2004,14:39,1109.25,1109.50,1109.00,1109.25,376,790,1166.00
11/15/2004,14:40,1109.25,1109.25,1109.00,1109.00,66,353,419.00
11/15/2004,14:41,1109.00,1109.50,1107.75,1107.75,1021,5608,6629.00
11/15/2004,14:42,1107.75,1108.00,1107.50,1108.00,1804,1765,3569.00
11/15/2004,14:43,1108.00,1108.50,1107.75,1108.25,2827,495,3322.00
11/15/2004,14:44,1108.25,1108.50,1108.25,1108.25,82,431,513.00
11/15/2004,14:45,1108.00,1108.50,1108.00,1108.50,151,79,230.00
11/15/2004,14:46,1108.50,1108.50,1108.25,1108.50,110,99,209.00
11/15/2004,14:47,1108.50,1108.75,1108.25,1108.50,431,101,532.00
11/15/2004,14:48,1108.50,1108.75,1108.25,1108.50,75,550,625.00
11/15/2004,14:49,1108.25,1108.50,1108.25,1108.25,135,149,284.00
11/15/2004,14:50,1108.25,1108.50,1108.00,1108.00,121,1345,1466.00
11/15/2004,14:51,1108.00,1109.00,1108.00,1108.75,1431,426,1857.00
11/15/2004,14:52,1108.75,1109.50,1108.50,1109.50,2256,253,2509.00
11/15/2004,14:53,1109.25,1109.50,1109.25,1109.50,270,1009,1279.00
11/15/2004,14:54,1109.50,1109.50,1109.00,1109.25,448,242,690.00
11/15/2004,14:55,1109.25,1109.50,1109.00,1109.25,519,85,604.00
11/15/2004,14:56,1109.25,1109.50,1109.25,1109.25,1898,1639,3537.00
11/15/2004,14:57,1109.50,1109.75,1109.25,1109.75,3403,530,3933.00
11/15/2004,14:58,1109.75,1109.75,1109.50,1109.75,868,1212,2080.00
11/15/2004,14:59,1109.75,1110.25,1109.50,1110.25,4566,250,4816.00
11/15/2004,15:00,1110.00,1110.50,1109.75,1110.25,8280,3025,11305.00
11/15/2004,15:01,1110.50,1111.00,1110.25,1110.25,6914,5184,12098.00
11/15/2004,15:02,1110.25,1110.75,1110.25,1110.50,3097,1149,4246.00
11/15/2004,15:03,1110.50,1110.75,1110.25,1110.50,731,2013,2744.00
11/15/2004,15:04,1110.75,1110.75,1110.25,1110.25,144,1538,1682.00
11/15/2004,15:05,1110.25,1110.75,1110.25,1110.50,1664,291,1955.00
11/15/2004,15:06,1110.50,1110.50,1110.25,1110.25,636,785,1421.00
11/15/2004,15:07,1110.25,1110.50,1110.00,1110.00,75,1368,1443.00
11/15/2004,15:08,1110.25,1110.25,1110.00,1110.25,344,207,551.00
11/15/2004,15:09,1110.25,1110.75,1110.25,1110.50,1983,79,2062.00
11/15/2004,15:10,1110.50,1110.75,1110.25,1110.50,153,572,725.00
11/15/2004,15:11,1110.50,1110.75,1110.25,1110.50,1188,486,1674.00
11/15/2004,15:12,1110.50,1110.75,1110.25,1110.25,115,514,629.00
11/15/2004,15:13,1110.25,1110.75,1110.25,1110.50,413,123,536.00
11/15/2004,15:14,1110.50,1111.00,1110.50,1111.00,1096,204,1300.00
11/15/2004,15:15,1110.75,1111.25,1110.75,1111.25,4282,2180,6462.00
11/15/2004,15:16,1111.00,1111.25,1111.00,1111.00,2,103,105.00
11/15/2004,15:31,1110.50,1111.00,1110.50,1111.00,500,75,575.00
11/15/2004,15:32,1110.75,1111.00,1110.50,1110.50,73,154,227.00
11/15/2004,15:33,1110.75,1110.75,1110.50,1110.50,5,2,7.00
11/15/2004,15:34,1110.50,1110.50,1110.50,1110.50,0,35,35.00
11/15/2004,15:35,1110.50,1110.75,1110.50,1110.75,179,6,185.00
11/15/2004,15:36,1110.75,1110.75,1110.75,1110.75,17,0,17.00
11/15/2004,15:37,1110.75,1110.75,1110.75,1110.75,5,0,5.00
11/15/2004,15:38,1110.75,1110.75,1110.75,1110.75,70,0,70.00
11/15/2004,15:39,1110.75,1110.75,1110.75,1110.75,54,0,54.00
11/15/2004,15:40,1110.75,1110.75,1110.75,1110.75,177,0,177.00
11/15/2004,15:41,1110.75,1110.75,1110.50,1110.50,80,50,130.00
11/15/2004,15:43,1110.50,1110.75,1110.50,1110.50,5,4,9.00
11/15/2004,15:45,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/15/2004,15:46,1110.50,1110.75,1110.50,1110.75,1,1,2.00
11/15/2004,15:47,1110.50,1110.50,1110.50,1110.50,0,38,38.00
11/15/2004,15:48,1110.50,1110.50,1110.50,1110.50,0,2,2.00
11/15/2004,15:49,1110.50,1110.50,1110.50,1110.50,0,4,4.00
11/15/2004,15:50,1110.50,1110.50,1110.50,1110.50,0,4,4.00
11/15/2004,15:51,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/15/2004,15:52,1110.75,1110.75,1110.75,1110.75,71,0,71.00
11/15/2004,15:53,1110.75,1110.75,1110.75,1110.75,22,0,22.00
11/15/2004,15:54,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/15/2004,15:55,1110.75,1110.75,1110.75,1110.75,11,0,11.00
11/15/2004,15:56,1110.75,1110.75,1110.75,1110.75,28,0,28.00
11/15/2004,15:57,1110.75,1110.75,1110.75,1110.75,36,0,36.00
11/15/2004,15:58,1110.75,1110.75,1110.75,1110.75,6,0,6.00
11/15/2004,15:59,1110.75,1110.75,1110.75,1110.75,9,0,9.00
11/15/2004,16:00,1110.75,1111.00,1110.75,1111.00,108,0,108.00
11/15/2004,17:01,1110.50,1110.75,1110.50,1110.75,45,19,64.00
11/15/2004,17:02,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/15/2004,17:03,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/15/2004,17:04,1110.75,1110.75,1110.75,1110.75,0,2,2.00
11/15/2004,17:05,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/15/2004,17:06,1111.00,1111.00,1111.00,1111.00,4,0,4.00
11/15/2004,17:07,1110.75,1110.75,1110.75,1110.75,0,16,16.00
11/15/2004,17:10,1110.75,1110.75,1110.75,1110.75,0,32,32.00
11/15/2004,17:11,1111.00,1111.00,1111.00,1111.00,89,0,89.00
11/15/2004,17:13,1111.00,1111.00,1111.00,1111.00,15,0,15.00
11/15/2004,17:15,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/15/2004,17:16,1110.75,1110.75,1110.75,1110.75,0,14,14.00
11/15/2004,17:21,1110.75,1110.75,1110.50,1110.75,4,6,10.00
11/15/2004,17:22,1110.50,1110.50,1110.50,1110.50,0,5,5.00
11/15/2004,17:25,1110.50,1110.75,1110.50,1110.75,1,1,2.00
11/15/2004,17:26,1110.75,1110.75,1110.75,1110.75,7,0,7.00
11/15/2004,17:27,1110.50,1110.50,1110.50,1110.50,0,3,3.00
11/15/2004,17:28,1110.75,1110.75,1110.75,1110.75,10,0,10.00
11/15/2004,17:31,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/15/2004,17:32,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,17:34,1110.75,1110.75,1110.75,1110.75,5,0,5.00
11/15/2004,17:37,1110.50,1110.75,1110.50,1110.75,1,1,2.00
11/15/2004,17:40,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,17:43,1110.75,1110.75,1110.75,1110.75,54,0,54.00
11/15/2004,17:44,1110.75,1110.75,1110.75,1110.75,10,0,10.00
11/15/2004,17:45,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/15/2004,17:46,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/15/2004,17:47,1110.75,1110.75,1110.75,1110.75,0,39,39.00
11/15/2004,17:48,1110.75,1110.75,1110.50,1110.75,1,4,5.00
11/15/2004,17:49,1110.50,1110.75,1110.50,1110.75,5,3,8.00
11/15/2004,17:51,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,17:52,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/15/2004,17:54,1110.75,1110.75,1110.75,1110.75,19,0,19.00
11/15/2004,17:55,1110.75,1110.75,1110.75,1110.75,10,0,10.00
11/15/2004,17:56,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,17:57,1110.75,1110.75,1110.75,1110.75,5,0,5.00
11/15/2004,17:58,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,17:59,1110.75,1110.75,1110.75,1110.75,6,0,6.00
11/15/2004,18:00,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:01,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:04,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:07,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:09,1110.75,1110.75,1110.75,1110.75,6,0,6.00
11/15/2004,18:11,1110.75,1110.75,1110.75,1110.75,4,0,4.00
11/15/2004,18:14,1110.50,1110.50,1110.50,1110.50,0,120,120.00
11/15/2004,18:17,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:18,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:21,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:24,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/15/2004,18:27,1110.75,1110.75,1110.75,1110.75,51,0,51.00
11/15/2004,18:29,1110.75,1110.75,1110.75,1110.75,21,0,21.00
11/15/2004,18:30,1110.75,1110.75,1110.75,1110.75,10,0,10.00
11/15/2004,18:31,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/15/2004,18:33,1110.50,1110.50,1110.50,1110.50,0,50,50.00
11/15/2004,18:35,1110.50,1110.50,1110.50,1110.50,0,15,15.00
11/15/2004,18:37,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:38,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/15/2004,18:41,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:49,1110.50,1110.50,1110.50,1110.50,0,57,57.00
11/15/2004,18:50,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:51,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:53,1110.50,1110.50,1110.50,1110.50,0,5,5.00
11/15/2004,18:56,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/15/2004,18:57,1110.75,1110.75,1110.75,1110.75,6,0,6.00
11/15/2004,18:59,1110.50,1110.50,1110.50,1110.50,0,25,25.00
11/15/2004,19:00,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/15/2004,19:01,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/15/2004,19:03,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/15/2004,19:06,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/15/2004,19:08,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/15/2004,19:11,1110.25,1110.25,1110.25,1110.25,0,22,22.00
11/15/2004,19:13,1110.25,1110.25,1110.25,1110.25,0,3,3.00
11/15/2004,19:17,1110.25,1110.25,1110.25,1110.25,0,3,3.00
11/15/2004,19:19,1110.25,1110.25,1110.25,1110.25,0,10,10.00
11/15/2004,19:20,1110.25,1110.50,1110.25,1110.50,20,10,30.00
11/15/2004,19:21,1110.50,1110.50,1110.50,1110.50,4,0,4.00
11/15/2004,19:22,1110.50,1110.50,1110.00,1110.00,4,420,424.00
11/15/2004,19:23,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,19:26,1110.25,1110.25,1110.25,1110.25,5,0,5.00
11/15/2004,19:27,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,19:29,1110.25,1110.25,1110.00,1110.00,2,8,10.00
11/15/2004,19:30,1110.25,1110.25,1110.00,1110.25,2,1,3.00
11/15/2004,19:31,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,19:33,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,19:34,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,19:35,1110.25,1110.25,1110.25,1110.25,2,0,2.00
11/15/2004,19:36,1110.25,1110.25,1110.25,1110.25,3,0,3.00
11/15/2004,19:37,1110.25,1110.25,1110.25,1110.25,9,0,9.00
11/15/2004,19:40,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,19:42,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,19:48,1110.25,1110.50,1110.25,1110.25,50,6,56.00
11/15/2004,19:49,1110.25,1110.25,1110.25,1110.25,0,8,8.00
11/15/2004,19:50,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/15/2004,19:51,1110.25,1110.25,1110.25,1110.25,0,2,2.00
11/15/2004,19:52,1110.50,1110.50,1110.50,1110.50,5,0,5.00
11/15/2004,19:56,1110.25,1110.25,1110.25,1110.25,0,2,2.00
11/15/2004,19:59,1110.25,1110.50,1110.25,1110.50,1,3,4.00
11/15/2004,20:01,1110.25,1110.50,1110.25,1110.25,1,17,18.00
11/15/2004,20:03,1110.25,1110.25,1110.25,1110.25,0,7,7.00
11/15/2004,20:04,1110.25,1110.25,1110.25,1110.25,0,3,3.00
11/15/2004,20:07,1110.25,1110.25,1110.00,1110.00,0,58,58.00
11/15/2004,20:08,1110.25,1110.25,1110.25,1110.25,73,0,73.00
11/15/2004,20:09,1110.25,1110.25,1110.25,1110.25,11,0,11.00
11/15/2004,20:10,1110.25,1110.25,1110.25,1110.25,51,0,51.00
11/15/2004,20:12,1110.25,1110.25,1110.25,1110.25,4,0,4.00
11/15/2004,20:14,1110.25,1110.25,1110.25,1110.25,10,0,10.00
11/15/2004,20:15,1110.25,1110.25,1110.00,1110.00,10,1,11.00
11/15/2004,20:18,1110.25,1110.25,1110.25,1110.25,4,0,4.00
11/15/2004,20:19,1110.25,1110.25,1110.25,1110.25,9,0,9.00
11/15/2004,20:20,1110.25,1110.25,1110.25,1110.25,7,0,7.00
11/15/2004,20:21,1110.25,1110.25,1110.25,1110.25,25,0,25.00
11/15/2004,20:22,1110.25,1110.25,1110.25,1110.25,40,0,40.00
11/15/2004,20:25,1110.25,1110.25,1110.25,1110.25,3,0,3.00
11/15/2004,20:33,1110.00,1110.00,1110.00,1110.00,0,26,26.00
11/15/2004,20:35,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,20:36,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/15/2004,20:37,1110.00,1110.25,1110.00,1110.25,1,2,3.00
11/15/2004,20:39,1110.00,1110.00,1110.00,1110.00,0,26,26.00
11/15/2004,20:42,1110.00,1110.00,1110.00,1110.00,0,5,5.00
11/15/2004,20:44,1110.00,1110.25,1110.00,1110.25,2,2,4.00
11/15/2004,20:46,1110.25,1110.25,1110.00,1110.00,1,2,3.00
11/15/2004,20:48,1110.25,1110.25,1110.25,1110.25,20,0,20.00
11/15/2004,20:51,1110.00,1110.00,1110.00,1110.00,0,7,7.00
11/15/2004,20:55,1110.00,1110.00,1110.00,1110.00,0,9,9.00
11/15/2004,20:58,1110.00,1110.25,1110.00,1110.25,2,10,12.00
11/15/2004,20:59,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,21:01,1110.25,1110.25,1110.25,1110.25,2,0,2.00
11/15/2004,21:05,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,21:06,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,21:07,1110.25,1110.25,1110.25,1110.25,5,0,5.00
11/15/2004,21:08,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,21:10,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,21:12,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,21:14,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,21:19,1110.00,1110.00,1110.00,1110.00,0,3,3.00
11/15/2004,21:24,1110.00,1110.00,1110.00,1110.00,0,100,100.00
11/15/2004,21:25,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,21:26,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/15/2004,21:27,1110.00,1110.00,1110.00,1110.00,0,10,10.00
11/15/2004,21:28,1110.25,1110.25,1110.25,1110.25,10,0,10.00
11/15/2004,21:29,1110.25,1110.25,1110.25,1110.25,5,0,5.00
11/15/2004,21:30,1110.25,1110.25,1110.25,1110.25,7,0,7.00
11/15/2004,21:31,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,21:32,1110.25,1110.25,1110.25,1110.25,2,0,2.00
11/15/2004,21:33,1110.25,1110.25,1110.25,1110.25,2,0,2.00
11/15/2004,21:35,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/15/2004,21:44,1110.25,1110.25,1110.00,1110.00,2,10,12.00
11/15/2004,21:45,1110.00,1110.00,1110.00,1110.00,0,25,25.00
11/15/2004,21:46,1110.00,1110.00,1110.00,1110.00,0,30,30.00
11/15/2004,21:47,1110.00,1110.00,1110.00,1110.00,0,5,5.00
11/15/2004,21:51,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/15/2004,21:53,1110.00,1110.00,1110.00,1110.00,0,21,21.00
11/15/2004,21:54,1110.00,1110.00,1110.00,1110.00,0,10,10.00
11/15/2004,21:55,1110.00,1110.00,1109.75,1110.00,14,44,58.00
11/15/2004,21:56,1110.00,1110.25,1110.00,1110.00,26,3,29.00
11/15/2004,21:58,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,21:59,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/15/2004,22:01,1110.00,1110.00,1110.00,1110.00,0,13,13.00
11/15/2004,22:03,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,22:05,1110.00,1110.00,1110.00,1110.00,4,0,4.00
11/15/2004,22:10,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/15/2004,22:12,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/15/2004,22:13,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/15/2004,22:14,1109.75,1109.75,1109.75,1109.75,0,5,5.00
11/15/2004,22:17,1110.00,1110.00,1110.00,1110.00,4,0,4.00
11/15/2004,22:20,1110.00,1110.00,1109.75,1109.75,10,1,11.00
11/15/2004,22:30,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/15/2004,22:31,1110.00,1110.00,1110.00,1110.00,18,0,18.00
11/15/2004,22:32,1110.00,1110.00,1110.00,1110.00,20,0,20.00
11/15/2004,22:33,1110.00,1110.00,1110.00,1110.00,8,0,8.00
11/15/2004,22:37,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/15/2004,22:38,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/15/2004,22:40,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/15/2004,22:41,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/15/2004,22:42,1110.00,1110.00,1110.00,1110.00,20,0,20.00
11/15/2004,22:44,1109.75,1109.75,1109.75,1109.75,0,4,4.00
11/15/2004,22:45,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,22:46,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/15/2004,22:49,1110.00,1110.00,1110.00,1110.00,10,0,10.00
11/15/2004,22:50,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/15/2004,22:51,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/15/2004,23:01,1109.75,1109.75,1109.75,1109.75,0,13,13.00
11/15/2004,23:04,1110.00,1110.00,1110.00,1110.00,10,0,10.00
11/15/2004,23:05,1109.75,1109.75,1109.75,1109.75,0,3,3.00
11/15/2004,23:07,1109.75,1109.75,1109.75,1109.75,0,5,5.00
11/15/2004,23:10,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/15/2004,23:13,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,23:14,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/15/2004,23:18,1110.00,1110.00,1110.00,1110.00,18,0,18.00
11/15/2004,23:19,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/15/2004,23:20,1110.00,1110.00,1110.00,1110.00,4,0,4.00
11/15/2004,23:22,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/15/2004,23:25,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/15/2004,23:26,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,23:30,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,23:31,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,23:36,1109.75,1109.75,1109.75,1109.75,0,5,5.00
11/15/2004,23:40,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,23:42,1109.75,1110.00,1109.75,1110.00,25,5,30.00
11/15/2004,23:44,1109.75,1109.75,1109.75,1109.75,0,3,3.00
11/15/2004,23:48,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/15/2004,23:51,1109.75,1109.75,1109.75,1109.75,0,31,31.00
11/15/2004,23:53,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/15/2004,23:54,1109.75,1110.00,1109.75,1109.75,20,19,39.00
11/15/2004,23:55,1109.75,1109.75,1109.75,1109.75,0,12,12.00
11/15/2004,23:56,1109.75,1109.75,1109.75,1109.75,0,6,6.00
11/15/2004,23:57,1109.75,1109.75,1109.75,1109.75,0,29,29.00
11/15/2004,23:58,1109.75,1109.75,1109.75,1109.75,0,8,8.00
11/15/2004,23:59,1109.75,1109.75,1109.75,1109.75,0,28,28.00
11/16/2004,00:00,1109.75,1109.75,1109.75,1109.75,0,6,6.00
11/16/2004,00:11,1109.75,1109.75,1109.75,1109.75,0,4,4.00
11/16/2004,00:15,1109.75,1109.75,1109.75,1109.75,0,4,4.00
11/16/2004,00:16,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/16/2004,00:17,1109.75,1109.75,1109.75,1109.75,0,23,23.00
11/16/2004,00:18,1109.50,1109.75,1109.50,1109.75,10,5,15.00
11/16/2004,00:19,1109.75,1109.75,1109.50,1109.50,12,10,22.00
11/16/2004,00:20,1109.75,1109.75,1109.75,1109.75,18,0,18.00
11/16/2004,00:21,1109.75,1109.75,1109.75,1109.75,5,0,5.00
11/16/2004,00:22,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/16/2004,00:23,1109.75,1109.75,1109.75,1109.75,25,0,25.00
11/16/2004,00:24,1109.75,1109.75,1109.75,1109.75,6,0,6.00
11/16/2004,00:25,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/16/2004,00:26,1109.75,1109.75,1109.75,1109.75,12,0,12.00
11/16/2004,00:27,1109.75,1109.75,1109.75,1109.75,15,0,15.00
11/16/2004,00:28,1109.75,1109.75,1109.75,1109.75,15,0,15.00
11/16/2004,00:29,1109.75,1109.75,1109.75,1109.75,11,0,11.00
11/16/2004,00:30,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/16/2004,00:33,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/16/2004,00:34,1109.75,1109.75,1109.75,1109.75,4,0,4.00
11/16/2004,00:35,1109.75,1109.75,1109.75,1109.75,6,0,6.00
11/16/2004,00:36,1109.75,1109.75,1109.75,1109.75,3,0,3.00
11/16/2004,00:40,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/16/2004,00:41,1109.75,1109.75,1109.75,1109.75,8,0,8.00
11/16/2004,00:42,1109.75,1109.75,1109.75,1109.75,8,0,8.00
11/16/2004,00:43,1109.75,1109.75,1109.75,1109.75,23,0,23.00
11/16/2004,00:44,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/16/2004,00:45,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/16/2004,00:47,1109.75,1109.75,1109.75,1109.75,6,0,6.00
11/16/2004,00:51,1109.75,1109.75,1109.75,1109.75,4,0,4.00
11/16/2004,00:52,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/16/2004,00:55,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/16/2004,00:56,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/16/2004,00:57,1110.00,1110.00,1110.00,1110.00,10,0,10.00
11/16/2004,00:58,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/16/2004,01:03,1110.00,1110.00,1110.00,1110.00,11,0,11.00
11/16/2004,01:04,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/16/2004,01:07,1110.00,1110.00,1109.75,1109.75,10,5,15.00
11/16/2004,01:10,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/16/2004,01:11,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/16/2004,01:12,1109.75,1109.75,1109.75,1109.75,0,22,22.00
11/16/2004,01:13,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/16/2004,01:14,1109.75,1109.75,1109.75,1109.75,0,8,8.00
11/16/2004,01:15,1109.75,1109.75,1109.75,1109.75,0,13,13.00
11/16/2004,01:23,1109.75,1110.00,1109.75,1110.00,2,1,3.00
11/16/2004,01:25,1109.75,1109.75,1109.75,1109.75,0,8,8.00
11/16/2004,01:26,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/16/2004,01:27,1109.75,1109.75,1109.75,1109.75,0,13,13.00
11/16/2004,01:28,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/16/2004,01:29,1109.75,1109.75,1109.75,1109.75,0,6,6.00
11/16/2004,01:30,1109.75,1109.75,1109.75,1109.75,0,7,7.00
11/16/2004,01:33,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/16/2004,01:34,1109.75,1109.75,1109.75,1109.75,45,0,45.00
11/16/2004,01:35,1109.75,1109.75,1109.75,1109.75,8,0,8.00
11/16/2004,01:38,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/16/2004,01:39,1109.50,1109.75,1109.50,1109.75,1,18,19.00
11/16/2004,01:40,1109.50,1109.50,1109.25,1109.25,0,104,104.00
11/16/2004,01:41,1109.50,1109.50,1109.25,1109.25,1,1,2.00
11/16/2004,01:44,1109.50,1109.50,1109.50,1109.50,32,0,32.00
11/16/2004,01:45,1109.50,1109.50,1109.25,1109.25,15,5,20.00
11/16/2004,01:46,1109.25,1109.25,1109.25,1109.25,0,201,201.00
11/16/2004,01:47,1109.25,1109.25,1109.00,1109.25,3,4,7.00
11/16/2004,01:48,1109.00,1109.00,1109.00,1109.00,0,10,10.00
11/16/2004,01:50,1109.25,1109.25,1109.00,1109.00,2,12,14.00
11/16/2004,01:51,1109.25,1109.25,1109.25,1109.25,56,0,56.00
11/16/2004,01:52,1109.25,1109.25,1109.00,1109.00,5,2,7.00
11/16/2004,01:53,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/16/2004,01:54,1109.00,1109.00,1109.00,1109.00,0,160,160.00
11/16/2004,01:55,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/16/2004,01:56,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/16/2004,01:58,1109.25,1109.25,1109.25,1109.25,6,0,6.00
11/16/2004,01:59,1109.00,1109.00,1108.75,1108.75,0,35,35.00
11/16/2004,02:00,1109.00,1109.00,1109.00,1109.00,50,0,50.00
11/16/2004,02:01,1109.00,1109.00,1108.50,1108.50,1,303,304.00
11/16/2004,02:02,1108.50,1108.75,1108.50,1108.75,177,3,180.00
11/16/2004,02:03,1108.75,1108.75,1108.75,1108.75,17,0,17.00
11/16/2004,02:04,1108.50,1108.75,1108.50,1108.75,16,11,27.00
11/16/2004,02:05,1108.50,1108.50,1108.50,1108.50,0,54,54.00
11/16/2004,02:06,1108.50,1108.50,1108.25,1108.25,1,247,248.00
11/16/2004,02:07,1108.50,1108.50,1108.50,1108.50,1,0,1.00
11/16/2004,02:08,1108.50,1108.50,1108.25,1108.25,12,11,23.00
11/16/2004,02:09,1108.25,1108.50,1108.25,1108.25,1,54,55.00
11/16/2004,02:10,1108.50,1108.50,1108.50,1108.50,51,0,51.00
11/16/2004,02:11,1108.50,1108.50,1108.25,1108.25,14,5,19.00
11/16/2004,02:12,1108.25,1108.75,1108.25,1108.50,88,23,111.00
11/16/2004,02:13,1108.50,1108.50,1108.50,1108.50,0,38,38.00
11/16/2004,02:14,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/16/2004,02:15,1108.50,1108.50,1108.50,1108.50,47,0,47.00
11/16/2004,02:16,1108.50,1108.75,1108.50,1108.75,22,0,22.00
11/16/2004,02:17,1108.75,1109.00,1108.75,1108.75,2,1,3.00
11/16/2004,02:18,1108.75,1108.75,1108.50,1108.75,17,9,26.00
11/16/2004,02:19,1108.75,1108.75,1108.75,1108.75,59,0,59.00
11/16/2004,02:20,1108.75,1109.00,1108.75,1109.00,167,0,167.00
11/16/2004,02:21,1108.75,1108.75,1108.75,1108.75,0,57,57.00
11/16/2004,02:22,1108.50,1108.50,1108.50,1108.50,0,72,72.00
11/16/2004,02:23,1108.25,1108.25,1108.25,1108.25,0,25,25.00
11/16/2004,02:24,1108.25,1108.25,1108.25,1108.25,0,10,10.00
11/16/2004,02:25,1108.50,1108.50,1108.50,1108.50,51,0,51.00
11/16/2004,02:26,1108.75,1108.75,1108.75,1108.75,26,0,26.00
11/16/2004,02:27,1108.75,1109.00,1108.75,1109.00,2,0,2.00
11/16/2004,02:28,1108.75,1108.75,1108.50,1108.50,0,34,34.00
11/16/2004,02:29,1108.75,1108.75,1108.75,1108.75,12,0,12.00
11/16/2004,02:30,1108.75,1108.75,1108.75,1108.75,18,0,18.00
11/16/2004,02:31,1108.75,1108.75,1108.75,1108.75,81,0,81.00
11/16/2004,02:32,1108.75,1108.75,1108.75,1108.75,31,0,31.00
11/16/2004,02:33,1109.00,1109.00,1109.00,1109.00,2,0,2.00
11/16/2004,02:34,1109.00,1109.00,1108.75,1108.75,5,12,17.00
11/16/2004,02:35,1108.75,1108.75,1108.50,1108.50,0,9,9.00
11/16/2004,02:37,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/16/2004,02:38,1108.75,1108.75,1108.75,1108.75,18,0,18.00
11/16/2004,02:39,1108.75,1108.75,1108.50,1108.50,7,1,8.00
11/16/2004,02:40,1108.50,1108.75,1108.50,1108.75,1,13,14.00
11/16/2004,02:41,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/16/2004,02:42,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/16/2004,02:43,1108.75,1108.75,1108.75,1108.75,15,0,15.00
11/16/2004,02:44,1108.75,1108.75,1108.50,1108.50,15,11,26.00
11/16/2004,02:45,1108.50,1108.75,1108.50,1108.75,5,41,46.00
11/16/2004,02:46,1108.50,1108.75,1108.50,1108.75,1,1,2.00
11/16/2004,02:47,1108.50,1108.50,1108.50,1108.50,0,67,67.00
11/16/2004,02:48,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/16/2004,02:51,1108.50,1108.50,1108.50,1108.50,0,104,104.00
11/16/2004,02:52,1108.50,1108.50,1108.50,1108.50,0,9,9.00
11/16/2004,02:53,1108.50,1108.50,1108.50,1108.50,0,6,6.00
11/16/2004,02:55,1108.50,1108.50,1108.50,1108.50,0,8,8.00
11/16/2004,02:56,1108.50,1108.75,1108.50,1108.75,1,18,19.00
11/16/2004,02:57,1108.75,1108.75,1108.75,1108.75,11,0,11.00
11/16/2004,02:59,1108.75,1108.75,1108.75,1108.75,11,0,11.00
11/16/2004,03:00,1108.75,1108.75,1108.75,1108.75,3,0,3.00
11/16/2004,03:01,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/16/2004,03:04,1108.50,1108.50,1108.50,1108.50,0,26,26.00
11/16/2004,03:05,1108.50,1108.75,1108.50,1108.50,2,65,67.00
11/16/2004,03:06,1108.50,1108.50,1108.25,1108.50,1,13,14.00
11/16/2004,03:07,1108.25,1108.25,1108.25,1108.25,0,5,5.00
11/16/2004,03:08,1108.25,1108.25,1108.00,1108.00,0,213,213.00
11/16/2004,03:09,1108.00,1108.00,1108.00,1108.00,0,100,100.00
11/16/2004,03:10,1108.25,1108.25,1107.75,1107.75,2,267,269.00
11/16/2004,03:11,1107.75,1108.25,1107.75,1108.00,25,76,101.00
11/16/2004,03:12,1108.00,1108.00,1107.75,1108.00,9,80,89.00
11/16/2004,03:13,1108.00,1108.00,1107.75,1108.00,102,8,110.00
11/16/2004,03:14,1108.00,1108.00,1108.00,1108.00,26,0,26.00
11/16/2004,03:15,1108.00,1108.00,1108.00,1108.00,46,0,46.00
11/16/2004,03:16,1108.00,1108.25,1108.00,1108.25,3,0,3.00
11/16/2004,03:17,1108.25,1108.25,1108.00,1108.00,1,44,45.00
11/16/2004,03:18,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/16/2004,03:19,1108.00,1108.00,1108.00,1108.00,0,21,21.00
11/16/2004,03:20,1107.75,1107.75,1107.75,1107.75,0,3,3.00
11/16/2004,03:21,1108.00,1108.00,1107.75,1107.75,5,1,6.00
11/16/2004,03:22,1108.00,1108.00,1107.75,1107.75,2,1,3.00
11/16/2004,03:23,1107.75,1107.75,1107.75,1107.75,0,101,101.00
11/16/2004,03:24,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/16/2004,03:25,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/16/2004,03:26,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/16/2004,03:27,1108.00,1108.00,1107.75,1107.75,1,151,152.00
11/16/2004,03:28,1108.00,1108.00,1108.00,1108.00,10,0,10.00
11/16/2004,03:30,1108.00,1108.00,1107.75,1107.75,3,1,4.00
11/16/2004,03:31,1108.00,1108.00,1107.75,1107.75,95,14,109.00
11/16/2004,03:32,1108.00,1108.00,1107.75,1107.75,40,109,149.00
11/16/2004,03:33,1107.75,1108.00,1107.75,1108.00,55,150,205.00
11/16/2004,03:34,1108.00,1108.00,1108.00,1108.00,34,0,34.00
11/16/2004,03:35,1108.00,1108.00,1108.00,1108.00,12,0,12.00
11/16/2004,03:36,1108.00,1108.00,1108.00,1108.00,2,0,2.00
11/16/2004,03:37,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/16/2004,03:38,1108.25,1108.25,1108.25,1108.25,7,0,7.00
11/16/2004,03:39,1108.00,1108.00,1108.00,1108.00,0,8,8.00
11/16/2004,03:40,1108.00,1108.00,1108.00,1108.00,0,6,6.00
11/16/2004,03:41,1108.25,1108.25,1108.25,1108.25,202,0,202.00
11/16/2004,03:43,1108.00,1108.25,1108.00,1108.25,16,1,17.00
11/16/2004,03:44,1108.00,1108.25,1108.00,1108.25,146,4,150.00
11/16/2004,03:45,1108.25,1108.25,1108.25,1108.25,51,0,51.00
11/16/2004,03:46,1108.25,1108.25,1108.25,1108.25,26,0,26.00
11/16/2004,03:47,1108.25,1108.25,1108.25,1108.25,5,0,5.00
11/16/2004,03:48,1108.50,1108.75,1108.50,1108.50,83,4,87.00
11/16/2004,03:49,1108.50,1108.50,1108.50,1108.50,0,9,9.00
11/16/2004,03:51,1108.50,1108.50,1108.50,1108.50,0,4,4.00
11/16/2004,03:52,1108.50,1108.50,1108.50,1108.50,0,18,18.00
11/16/2004,03:54,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/16/2004,03:55,1108.50,1108.50,1108.50,1108.50,0,37,37.00
11/16/2004,03:56,1108.50,1108.50,1108.50,1108.50,0,10,10.00
11/16/2004,03:57,1108.50,1108.75,1108.50,1108.75,30,1,31.00
11/16/2004,03:58,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/16/2004,03:59,1108.50,1108.50,1108.50,1108.50,0,7,7.00
11/16/2004,04:00,1108.75,1108.75,1108.75,1108.75,41,0,41.00
11/16/2004,04:01,1108.75,1109.00,1108.75,1108.75,9,1,10.00
11/16/2004,04:02,1109.00,1109.00,1108.75,1108.75,3,1,4.00
11/16/2004,04:03,1109.00,1109.25,1109.00,1109.00,50,27,77.00
11/16/2004,04:04,1109.00,1109.00,1109.00,1109.00,0,18,18.00
11/16/2004,04:05,1109.00,1109.00,1108.75,1109.00,15,43,58.00
11/16/2004,04:06,1109.00,1109.00,1109.00,1109.00,8,0,8.00
11/16/2004,04:07,1109.00,1109.25,1109.00,1109.00,22,23,45.00
11/16/2004,04:08,1109.25,1109.25,1109.00,1109.00,1,16,17.00
11/16/2004,04:09,1109.25,1109.25,1108.75,1109.00,12,21,33.00
11/16/2004,04:10,1109.00,1109.00,1108.75,1108.75,4,26,30.00
11/16/2004,04:11,1108.75,1108.75,1108.75,1108.75,0,37,37.00
11/16/2004,04:12,1108.75,1108.75,1108.75,1108.75,0,4,4.00
11/16/2004,04:13,1108.50,1108.75,1108.25,1108.25,2,74,76.00
11/16/2004,04:14,1108.25,1108.25,1108.00,1108.25,88,155,243.00
11/16/2004,04:16,1108.50,1108.50,1108.25,1108.25,15,83,98.00
11/16/2004,04:17,1108.25,1108.50,1108.00,1108.25,10,23,33.00
11/16/2004,04:18,1108.25,1108.25,1108.25,1108.25,5,0,5.00
11/16/2004,04:19,1108.50,1108.50,1108.50,1108.50,24,0,24.00
11/16/2004,04:20,1108.25,1108.25,1108.25,1108.25,0,20,20.00
11/16/2004,04:21,1108.25,1108.25,1108.25,1108.25,0,5,5.00
11/16/2004,04:22,1108.50,1108.50,1108.50,1108.50,20,0,20.00
11/16/2004,04:23,1108.50,1108.50,1108.50,1108.50,57,0,57.00
11/16/2004,04:24,1108.50,1108.50,1108.25,1108.25,11,22,33.00
11/16/2004,04:25,1108.00,1108.00,1108.00,1108.00,0,117,117.00
11/16/2004,04:26,1108.00,1108.00,1108.00,1108.00,0,38,38.00
11/16/2004,04:27,1107.75,1107.75,1107.75,1107.75,0,23,23.00
11/16/2004,04:28,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/16/2004,04:29,1107.75,1108.00,1107.75,1108.00,45,5,50.00
11/16/2004,04:30,1108.00,1108.00,1107.75,1107.75,13,2,15.00
11/16/2004,04:31,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/16/2004,04:32,1108.00,1108.00,1108.00,1108.00,37,0,37.00
11/16/2004,04:33,1107.75,1107.75,1107.75,1107.75,0,6,6.00
11/16/2004,04:34,1107.75,1108.00,1107.75,1107.75,7,38,45.00
11/16/2004,04:35,1107.50,1107.75,1107.50,1107.50,52,28,80.00
11/16/2004,04:36,1107.75,1107.75,1107.75,1107.75,98,0,98.00
11/16/2004,04:37,1107.50,1107.75,1107.50,1107.75,5,95,100.00
11/16/2004,04:38,1107.50,1107.75,1107.50,1107.75,3,79,82.00
11/16/2004,04:39,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/16/2004,04:40,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/16/2004,04:41,1107.50,1107.50,1107.50,1107.50,0,3,3.00
11/16/2004,04:42,1107.50,1107.50,1107.25,1107.50,2,74,76.00
11/16/2004,04:43,1107.75,1107.75,1107.50,1107.50,3,1,4.00
11/16/2004,04:44,1107.50,1107.50,1107.50,1107.50,0,6,6.00
11/16/2004,04:45,1107.50,1107.75,1107.50,1107.75,85,5,90.00
11/16/2004,04:46,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/16/2004,04:47,1107.75,1107.75,1107.75,1107.75,7,0,7.00
11/16/2004,04:48,1107.75,1107.75,1107.75,1107.75,3,0,3.00
11/16/2004,04:49,1107.75,1108.00,1107.75,1107.75,92,21,113.00
11/16/2004,04:50,1107.75,1108.00,1107.75,1107.75,2,19,21.00
11/16/2004,04:51,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/16/2004,04:52,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/16/2004,04:53,1107.75,1107.75,1107.75,1107.75,0,4,4.00
11/16/2004,04:54,1107.50,1107.50,1107.50,1107.50,0,83,83.00
11/16/2004,04:55,1107.50,1107.50,1107.50,1107.50,0,58,58.00
11/16/2004,04:56,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/16/2004,04:57,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/16/2004,04:58,1107.50,1107.75,1107.50,1107.75,6,1,7.00
11/16/2004,04:59,1107.50,1107.50,1107.50,1107.50,0,60,60.00
11/16/2004,05:00,1107.75,1107.75,1107.75,1107.75,43,0,43.00
11/16/2004,05:01,1107.75,1107.75,1107.75,1107.75,7,0,7.00
11/16/2004,05:02,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/16/2004,05:03,1107.75,1107.75,1107.75,1107.75,0,53,53.00
11/16/2004,05:04,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/16/2004,05:05,1107.50,1107.50,1107.25,1107.50,56,64,120.00
11/16/2004,05:06,1107.75,1107.75,1107.50,1107.50,10,1,11.00
11/16/2004,05:07,1107.75,1107.75,1107.50,1107.50,17,1,18.00
11/16/2004,05:09,1107.75,1107.75,1107.75,1107.75,18,0,18.00
11/16/2004,05:10,1107.75,1107.75,1107.50,1107.50,25,83,108.00
11/16/2004,05:11,1107.50,1107.50,1107.50,1107.50,0,20,20.00
11/16/2004,05:15,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/16/2004,05:16,1107.75,1107.75,1107.50,1107.75,2,1,3.00
11/16/2004,05:17,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/16/2004,05:18,1107.75,1108.00,1107.75,1108.00,88,0,88.00
11/16/2004,05:19,1107.75,1108.00,1107.75,1108.00,1,29,30.00
11/16/2004,05:20,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/16/2004,05:21,1108.00,1108.00,1107.75,1107.75,25,2,27.00
11/16/2004,05:22,1108.00,1108.00,1107.75,1107.75,25,1,26.00
11/16/2004,05:23,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/16/2004,05:24,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/16/2004,05:25,1108.00,1108.00,1108.00,1108.00,8,0,8.00
11/16/2004,05:26,1108.00,1108.00,1108.00,1108.00,53,0,53.00
11/16/2004,05:27,1108.00,1108.25,1108.00,1108.25,101,0,101.00
11/16/2004,05:29,1108.00,1108.00,1108.00,1108.00,0,48,48.00
11/16/2004,05:30,1108.00,1108.00,1108.00,1108.00,0,25,25.00
11/16/2004,05:31,1108.25,1108.25,1108.00,1108.00,16,1,17.00
11/16/2004,05:32,1108.25,1108.25,1108.25,1108.25,97,0,97.00
11/16/2004,05:33,1108.25,1108.25,1108.00,1108.25,28,1,29.00
11/16/2004,05:34,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/16/2004,05:35,1108.00,1108.00,1108.00,1108.00,0,11,11.00
11/16/2004,05:36,1108.00,1108.00,1108.00,1108.00,0,9,9.00
11/16/2004,05:37,1108.00,1108.00,1107.75,1107.75,0,11,11.00
11/16/2004,05:38,1108.00,1108.00,1107.75,1107.75,1,1,2.00
11/16/2004,05:40,1108.00,1108.00,1108.00,1108.00,4,0,4.00
11/16/2004,05:41,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/16/2004,05:42,1108.00,1108.00,1108.00,1108.00,10,0,10.00
11/16/2004,05:43,1108.00,1108.00,1108.00,1108.00,12,0,12.00
11/16/2004,05:45,1108.00,1108.00,1108.00,1108.00,63,0,63.00
11/16/2004,05:46,1108.00,1108.00,1108.00,1108.00,6,0,6.00
11/16/2004,05:47,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/16/2004,05:48,1108.25,1108.25,1108.25,1108.25,2,0,2.00
11/16/2004,05:49,1108.25,1108.25,1108.25,1108.25,2,0,2.00
11/16/2004,05:50,1108.00,1108.00,1108.00,1108.00,0,25,25.00
11/16/2004,05:51,1108.00,1108.00,1107.75,1108.00,11,6,17.00
11/16/2004,05:52,1108.25,1108.25,1108.25,1108.25,10,0,10.00
11/16/2004,05:54,1108.25,1108.25,1108.25,1108.25,12,0,12.00
11/16/2004,05:55,1108.25,1108.25,1108.25,1108.25,50,0,50.00
11/16/2004,05:56,1108.50,1108.50,1108.50,1108.50,8,0,8.00
11/16/2004,05:57,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/16/2004,05:58,1108.50,1108.50,1108.50,1108.50,40,0,40.00
11/16/2004,05:59,1108.50,1108.75,1108.50,1108.50,19,12,31.00
11/16/2004,06:00,1108.50,1108.50,1108.50,1108.50,0,10,10.00
11/16/2004,06:01,1108.25,1108.25,1108.25,1108.25,0,216,216.00
11/16/2004,06:02,1108.25,1108.25,1108.25,1108.25,0,11,11.00
11/16/2004,06:03,1108.25,1108.25,1108.00,1108.00,0,2,2.00
11/16/2004,06:04,1108.00,1108.00,1108.00,1108.00,0,182,182.00
11/16/2004,06:05,1108.00,1108.00,1108.00,1108.00,0,44,44.00
11/16/2004,06:06,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/16/2004,06:07,1107.75,1107.75,1107.75,1107.75,0,21,21.00
11/16/2004,06:08,1107.75,1108.25,1107.75,1108.25,115,14,129.00
11/16/2004,06:09,1108.25,1108.25,1108.25,1108.25,6,0,6.00
11/16/2004,06:10,1108.00,1108.00,1108.00,1108.00,0,20,20.00
11/16/2004,06:11,1108.25,1108.25,1108.00,1108.00,1,77,78.00
11/16/2004,06:12,1108.25,1108.25,1108.00,1108.00,16,79,95.00
11/16/2004,06:14,1108.25,1108.25,1108.25,1108.25,74,0,74.00
11/16/2004,06:15,1108.25,1108.25,1108.25,1108.25,8,0,8.00
11/16/2004,06:16,1108.25,1108.25,1108.25,1108.25,22,0,22.00
11/16/2004,06:17,1108.25,1108.25,1108.00,1108.00,53,2,55.00
11/16/2004,06:18,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/16/2004,06:19,1108.00,1108.00,1108.00,1108.00,0,21,21.00
11/16/2004,06:20,1108.00,1108.25,1108.00,1108.25,2,2,4.00
11/16/2004,06:23,1108.25,1108.25,1108.25,1108.25,12,0,12.00
11/16/2004,06:24,1108.25,1108.25,1108.25,1108.25,23,0,23.00
11/16/2004,06:25,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/16/2004,06:26,1108.25,1108.25,1108.25,1108.25,38,0,38.00
11/16/2004,06:27,1108.25,1108.25,1108.25,1108.25,29,0,29.00
11/16/2004,06:28,1108.25,1108.50,1108.00,1108.50,38,18,56.00
11/16/2004,06:29,1108.25,1108.25,1108.25,1108.25,0,6,6.00
11/16/2004,06:30,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/16/2004,06:31,1108.25,1108.50,1108.25,1108.50,31,1,32.00
11/16/2004,06:32,1108.50,1108.50,1108.50,1108.50,31,0,31.00
11/16/2004,06:33,1108.50,1108.50,1108.50,1108.50,4,0,4.00
11/16/2004,06:34,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/16/2004,06:35,1108.25,1108.25,1108.25,1108.25,0,34,34.00
11/16/2004,06:36,1108.00,1108.00,1108.00,1108.00,0,2,2.00
11/16/2004,06:37,1108.25,1108.25,1108.25,1108.25,21,0,21.00
11/16/2004,06:40,1108.50,1108.50,1108.50,1108.50,20,0,20.00
11/16/2004,06:41,1108.50,1108.75,1108.50,1108.50,33,13,46.00
11/16/2004,06:42,1108.50,1108.50,1108.50,1108.50,0,34,34.00
11/16/2004,06:43,1108.75,1108.75,1108.75,1108.75,25,0,25.00
11/16/2004,06:44,1108.75,1108.75,1108.75,1108.75,87,0,87.00
11/16/2004,06:45,1108.75,1109.00,1108.50,1108.75,61,1,62.00
11/16/2004,06:46,1108.75,1108.75,1108.75,1108.75,4,0,4.00
11/16/2004,06:47,1108.75,1108.75,1108.75,1108.75,71,0,71.00
11/16/2004,06:48,1108.75,1108.75,1108.50,1108.50,1,1,2.00
11/16/2004,06:49,1108.75,1108.75,1108.50,1108.75,85,17,102.00
11/16/2004,06:50,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/16/2004,06:51,1108.75,1108.75,1108.75,1108.75,36,0,36.00
11/16/2004,06:52,1108.75,1109.00,1108.50,1108.75,15,3,18.00
11/16/2004,06:53,1108.75,1109.00,1108.75,1108.75,1,2,3.00
11/16/2004,06:54,1109.00,1109.00,1108.75,1108.75,1,1,2.00
11/16/2004,06:55,1108.75,1108.75,1108.75,1108.75,0,44,44.00
11/16/2004,06:56,1109.00,1109.00,1108.50,1108.50,1,82,83.00
11/16/2004,06:57,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/16/2004,06:58,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/16/2004,06:59,1108.50,1108.75,1108.50,1108.75,119,4,123.00
11/16/2004,07:00,1108.50,1108.75,1108.50,1108.50,6,4,10.00
11/16/2004,07:01,1108.50,1108.75,1108.25,1108.50,3,316,319.00
11/16/2004,07:02,1108.50,1108.75,1108.25,1108.50,5,67,72.00
11/16/2004,07:03,1108.50,1108.50,1108.50,1108.50,22,0,22.00
11/16/2004,07:04,1108.50,1108.50,1108.50,1108.50,5,0,5.00
11/16/2004,07:05,1108.50,1108.50,1108.50,1108.50,3,0,3.00
11/16/2004,07:06,1108.75,1108.75,1108.50,1108.50,26,4,30.00
11/16/2004,07:08,1108.50,1108.75,1108.50,1108.75,1,1,2.00
11/16/2004,07:09,1108.75,1108.75,1108.75,1108.75,5,0,5.00
11/16/2004,07:10,1108.75,1108.75,1108.75,1108.75,14,0,14.00
11/16/2004,07:11,1108.75,1108.75,1108.50,1108.50,2,52,54.00
11/16/2004,07:12,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/16/2004,07:13,1108.50,1108.75,1108.50,1108.75,4,3,7.00
11/16/2004,07:14,1108.75,1108.75,1108.75,1108.75,5,0,5.00
11/16/2004,07:16,1108.50,1108.75,1108.50,1108.75,4,6,10.00
11/16/2004,07:17,1108.50,1108.50,1108.50,1108.50,0,28,28.00
11/16/2004,07:18,1108.50,1108.50,1108.50,1108.50,0,6,6.00
11/16/2004,07:19,1108.50,1108.50,1108.50,1108.50,0,37,37.00
11/16/2004,07:20,1108.50,1108.75,1108.50,1108.50,21,153,174.00
11/16/2004,07:21,1108.50,1108.50,1107.75,1107.75,141,471,612.00
11/16/2004,07:22,1108.00,1108.00,1108.00,1108.00,139,0,139.00
11/16/2004,07:23,1108.00,1108.00,1108.00,1108.00,3,0,3.00
11/16/2004,07:24,1108.00,1108.00,1107.75,1108.00,10,12,22.00
11/16/2004,07:25,1108.00,1108.00,1108.00,1108.00,35,0,35.00
11/16/2004,07:26,1108.00,1108.00,1107.75,1107.75,8,16,24.00
11/16/2004,07:27,1108.00,1108.00,1107.75,1108.00,7,1,8.00
11/16/2004,07:28,1107.75,1108.00,1107.75,1107.75,1,239,240.00
11/16/2004,07:29,1107.75,1108.00,1107.75,1107.75,6,60,66.00
11/16/2004,07:30,1108.00,1108.00,1107.75,1107.75,3,94,97.00
11/16/2004,07:31,1108.00,1108.00,1106.25,1106.75,512,1885,2397.00
11/16/2004,07:32,1106.50,1107.00,1106.50,1106.75,260,509,769.00
11/16/2004,07:33,1107.00,1107.00,1106.50,1106.75,20,185,205.00
11/16/2004,07:34,1106.75,1107.00,1106.75,1107.00,373,6,379.00
11/16/2004,07:35,1107.00,1107.00,1106.75,1107.00,35,392,427.00
11/16/2004,07:36,1106.75,1107.00,1106.50,1106.50,8,412,420.00
11/16/2004,07:37,1106.50,1106.50,1106.00,1106.25,129,1290,1419.00
11/16/2004,07:38,1106.25,1106.50,1106.25,1106.25,56,31,87.00
11/16/2004,07:39,1106.25,1106.50,1106.25,1106.25,21,16,37.00
11/16/2004,07:40,1106.50,1106.50,1106.25,1106.50,454,153,607.00
11/16/2004,07:41,1106.50,1106.75,1106.25,1106.75,154,8,162.00
11/16/2004,07:42,1106.75,1106.75,1106.50,1106.75,354,2,356.00
11/16/2004,07:43,1106.75,1107.00,1106.50,1107.00,84,2,86.00
11/16/2004,07:44,1106.75,1107.00,1106.75,1106.75,5,156,161.00
11/16/2004,07:45,1106.75,1107.00,1106.75,1107.00,147,2,149.00
11/16/2004,07:46,1107.25,1107.25,1107.00,1107.00,60,149,209.00
11/16/2004,07:47,1107.00,1107.00,1106.75,1107.00,26,155,181.00
11/16/2004,07:48,1107.00,1107.25,1106.75,1107.00,100,8,108.00
11/16/2004,07:49,1107.00,1107.00,1106.75,1106.75,110,103,213.00
11/16/2004,07:50,1107.00,1107.00,1106.50,1106.50,7,385,392.00
11/16/2004,07:51,1106.50,1107.00,1106.50,1106.50,151,80,231.00
11/16/2004,07:52,1106.75,1107.00,1106.75,1106.75,198,4,202.00
11/16/2004,07:53,1106.75,1107.00,1106.75,1106.75,5,19,24.00
11/16/2004,07:54,1106.75,1107.00,1106.75,1106.75,2,51,53.00
11/16/2004,07:55,1106.75,1107.00,1106.75,1107.00,4,115,119.00
11/16/2004,07:56,1107.00,1107.25,1107.00,1107.00,158,187,345.00
11/16/2004,07:57,1107.00,1107.25,1107.00,1107.00,1,52,53.00
11/16/2004,07:58,1107.25,1107.25,1107.00,1107.25,769,17,786.00
11/16/2004,07:59,1107.00,1107.25,1107.00,1107.25,386,100,486.00
11/16/2004,08:00,1107.25,1107.50,1107.00,1107.25,33,55,88.00
11/16/2004,08:01,1107.25,1107.50,1107.00,1107.25,40,3,43.00
11/16/2004,08:02,1107.25,1107.50,1107.25,1107.25,3,173,176.00
11/16/2004,08:03,1107.25,1107.25,1106.75,1106.75,37,646,683.00
11/16/2004,08:04,1106.75,1107.00,1106.75,1107.00,132,104,236.00
11/16/2004,08:05,1107.00,1107.25,1107.00,1107.00,217,32,249.00
11/16/2004,08:06,1107.00,1107.25,1107.00,1107.00,1,43,44.00
11/16/2004,08:07,1107.00,1107.25,1107.00,1107.00,5,20,25.00
11/16/2004,08:08,1107.00,1107.25,1107.00,1107.25,7,7,14.00
11/16/2004,08:09,1107.25,1107.25,1107.00,1107.25,205,2,207.00
11/16/2004,08:10,1107.25,1107.25,1107.00,1107.25,91,2,93.00
11/16/2004,08:11,1107.25,1107.25,1107.00,1107.00,1,7,8.00
11/16/2004,08:12,1107.25,1107.25,1107.25,1107.25,144,0,144.00
11/16/2004,08:13,1107.25,1107.25,1107.00,1107.25,62,84,146.00
11/16/2004,08:14,1107.25,1107.25,1107.00,1107.00,2,35,37.00
11/16/2004,08:15,1107.00,1107.25,1107.00,1107.00,8,25,33.00
11/16/2004,08:16,1107.00,1107.00,1107.00,1107.00,0,125,125.00
11/16/2004,08:17,1107.25,1107.25,1107.00,1107.00,2,1,3.00
11/16/2004,08:18,1107.00,1107.00,1107.00,1107.00,0,29,29.00
11/16/2004,08:19,1107.25,1107.25,1107.25,1107.25,40,0,40.00
11/16/2004,08:20,1107.25,1107.25,1107.00,1107.25,180,3,183.00
11/16/2004,08:21,1107.25,1107.25,1107.00,1107.00,1,28,29.00
11/16/2004,08:22,1107.00,1107.25,1107.00,1107.25,2,27,29.00
11/16/2004,08:23,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/16/2004,08:24,1107.00,1107.25,1107.00,1107.00,6,5,11.00
11/16/2004,08:25,1107.00,1107.25,1107.00,1107.00,1,48,49.00
11/16/2004,08:26,1107.25,1107.25,1107.00,1107.00,105,44,149.00
11/16/2004,08:27,1107.25,1107.25,1107.00,1107.00,5,55,60.00
11/16/2004,08:28,1107.25,1107.25,1107.00,1107.00,7,351,358.00
11/16/2004,08:29,1107.00,1107.25,1106.75,1107.00,227,516,743.00
11/16/2004,08:30,1106.75,1107.50,1106.75,1107.25,1969,950,2919.00
11/16/2004,08:31,1107.25,1107.50,1107.00,1107.50,1197,1618,2815.00
11/16/2004,08:32,1107.25,1107.25,1106.75,1106.75,717,1060,1777.00
11/16/2004,08:33,1106.75,1107.25,1106.75,1107.00,685,610,1295.00
11/16/2004,08:34,1107.25,1107.25,1106.25,1106.25,338,2311,2649.00
11/16/2004,08:35,1106.25,1107.00,1106.25,1106.50,1672,923,2595.00
11/16/2004,08:36,1106.50,1106.75,1106.25,1106.75,2154,2218,4372.00
11/16/2004,08:37,1106.50,1106.75,1106.25,1106.75,99,1232,1331.00
11/16/2004,08:38,1106.50,1107.25,1106.50,1107.25,2109,490,2599.00
11/16/2004,08:39,1107.25,1107.25,1106.50,1106.50,1126,2605,3731.00
11/16/2004,08:40,1106.50,1107.00,1106.50,1106.75,438,425,863.00
11/16/2004,08:41,1106.75,1107.00,1106.50,1107.00,883,1098,1981.00
11/16/2004,08:42,1106.75,1107.00,1106.50,1106.50,48,1867,1915.00
11/16/2004,08:43,1106.75,1106.75,1106.50,1106.50,594,535,1129.00
11/16/2004,08:44,1106.50,1107.00,1106.25,1106.50,819,397,1216.00
11/16/2004,08:45,1106.25,1106.75,1106.25,1106.50,676,1057,1733.00
11/16/2004,08:46,1106.25,1106.50,1106.00,1106.00,273,2023,2296.00
11/16/2004,08:47,1106.00,1106.25,1105.75,1106.00,816,1608,2424.00
11/16/2004,08:48,1106.00,1106.00,1105.50,1105.75,769,3854,4623.00
11/16/2004,08:49,1106.00,1106.00,1105.50,1106.00,2047,673,2720.00
11/16/2004,08:50,1105.75,1106.50,1105.75,1106.25,2252,900,3152.00
11/16/2004,08:51,1106.25,1106.50,1106.00,1106.00,1370,500,1870.00
11/16/2004,08:52,1106.00,1106.00,1105.50,1106.00,1258,1165,2423.00
11/16/2004,08:53,1105.75,1106.50,1105.75,1106.50,1900,416,2316.00
11/16/2004,08:54,1106.50,1106.75,1106.25,1106.25,885,1618,2503.00
11/16/2004,08:55,1106.50,1106.75,1106.25,1106.50,1479,346,1825.00
11/16/2004,08:56,1106.50,1106.50,1106.00,1106.25,641,1397,2038.00
11/16/2004,08:57,1106.00,1106.25,1105.75,1106.25,291,957,1248.00
11/16/2004,08:58,1106.25,1106.25,1105.75,1106.00,270,603,873.00
11/16/2004,08:59,1106.00,1106.00,1105.00,1105.25,600,3672,4272.00
11/16/2004,09:00,1105.25,1105.50,1104.75,1104.75,1524,5858,7382.00
11/16/2004,09:01,1105.00,1105.00,1104.50,1104.50,1470,3707,5177.00
11/16/2004,09:02,1104.50,1104.75,1103.75,1103.75,593,4881,5474.00
11/16/2004,09:03,1103.75,1104.25,1103.75,1104.00,1864,3780,5644.00
11/16/2004,09:04,1103.75,1104.00,1103.50,1104.00,2297,1001,3298.00
11/16/2004,09:05,1104.00,1104.25,1103.50,1103.75,3411,4746,8157.00
11/16/2004,09:06,1104.00,1104.25,1103.75,1104.00,1675,182,1857.00
11/16/2004,09:07,1104.00,1104.50,1104.00,1104.25,2442,1837,4279.00
11/16/2004,09:08,1104.25,1104.50,1104.00,1104.50,1550,329,1879.00
11/16/2004,09:09,1104.50,1104.75,1104.25,1104.75,1501,327,1828.00
11/16/2004,09:10,1104.75,1104.75,1104.25,1104.25,951,2057,3008.00
11/16/2004,09:11,1104.25,1104.50,1104.00,1104.25,119,1177,1296.00
11/16/2004,09:12,1104.00,1104.50,1104.00,1104.00,799,1081,1880.00
11/16/2004,09:13,1104.25,1104.25,1103.50,1103.75,941,2635,3576.00
11/16/2004,09:14,1104.00,1104.00,1103.00,1103.00,869,4814,5683.00
11/16/2004,09:15,1103.00,1103.25,1102.75,1103.25,2838,3306,6144.00
11/16/2004,09:16,1103.00,1103.25,1102.50,1103.00,2291,4204,6495.00
11/16/2004,09:17,1102.75,1103.00,1102.50,1103.00,2076,3929,6005.00
11/16/2004,09:18,1102.75,1103.25,1102.50,1103.00,2817,1612,4429.00
11/16/2004,09:19,1103.00,1103.50,1103.00,1103.25,3791,498,4289.00
11/16/2004,09:20,1103.25,1103.75,1103.25,1103.75,593,640,1233.00
11/16/2004,09:21,1103.50,1103.75,1103.25,1103.50,621,1836,2457.00
11/16/2004,09:22,1103.50,1103.75,1103.50,1103.75,41,808,849.00
11/16/2004,09:23,1103.50,1103.75,1103.25,1103.50,102,667,769.00
11/16/2004,09:24,1103.50,1103.50,1103.00,1103.00,260,868,1128.00
11/16/2004,09:25,1103.25,1103.50,1102.75,1103.50,1248,1326,2574.00
11/16/2004,09:26,1103.50,1103.75,1103.25,1103.50,1497,989,2486.00
11/16/2004,09:27,1103.50,1103.75,1103.50,1103.75,124,223,347.00
11/16/2004,09:28,1103.75,1104.00,1103.50,1104.00,1188,1361,2549.00
11/16/2004,09:29,1104.00,1104.00,1103.75,1104.00,71,536,607.00
11/16/2004,09:30,1104.00,1104.25,1103.75,1104.00,2419,643,3062.00
11/16/2004,09:31,1104.00,1104.25,1103.75,1104.25,2055,140,2195.00
11/16/2004,09:32,1104.25,1104.25,1104.00,1104.25,265,101,366.00
11/16/2004,09:33,1104.25,1104.25,1103.75,1103.75,170,1243,1413.00
11/16/2004,09:34,1104.00,1104.00,1103.50,1103.50,773,1011,1784.00
11/16/2004,09:35,1103.50,1103.75,1103.50,1103.50,244,213,457.00
11/16/2004,09:36,1103.50,1103.75,1103.25,1103.50,946,1871,2817.00
11/16/2004,09:37,1103.50,1104.00,1103.50,1103.75,1478,82,1560.00
11/16/2004,09:38,1104.00,1104.00,1103.75,1103.75,101,619,720.00
11/16/2004,09:39,1103.75,1104.00,1103.75,1104.00,201,37,238.00
11/16/2004,09:40,1104.00,1104.25,1103.75,1103.75,1193,455,1648.00
11/16/2004,09:41,1104.00,1104.00,1103.25,1103.50,67,1027,1094.00
11/16/2004,09:42,1103.25,1103.50,1102.75,1103.00,216,1877,2093.00
11/16/2004,09:43,1103.00,1103.25,1102.75,1102.75,622,550,1172.00
11/16/2004,09:44,1102.75,1103.00,1102.25,1102.50,1711,3811,5522.00
11/16/2004,09:45,1102.50,1103.00,1102.25,1102.50,1875,1471,3346.00
11/16/2004,09:46,1102.50,1103.00,1102.25,1102.75,1421,1372,2793.00
11/16/2004,09:47,1103.00,1103.25,1102.75,1102.75,1317,1461,2778.00
11/16/2004,09:48,1102.75,1103.25,1102.50,1103.00,1453,504,1957.00
11/16/2004,09:49,1103.00,1103.25,1102.75,1103.00,223,447,670.00
11/16/2004,09:50,1103.25,1103.25,1103.00,1103.25,1224,17,1241.00
11/16/2004,09:51,1103.00,1103.50,1103.00,1103.50,1204,91,1295.00
11/16/2004,09:52,1103.25,1103.50,1103.25,1103.50,723,68,791.00
11/16/2004,09:53,1103.25,1103.50,1103.00,1103.00,363,401,764.00
11/16/2004,09:54,1103.25,1103.25,1102.50,1102.75,284,1481,1765.00
11/16/2004,09:55,1103.00,1103.25,1102.75,1103.00,550,190,740.00
11/16/2004,09:56,1103.00,1104.00,1103.00,1104.00,3508,578,4086.00
11/16/2004,09:57,1103.75,1104.25,1103.75,1104.25,902,289,1191.00
11/16/2004,09:58,1104.25,1104.75,1104.00,1104.50,2385,805,3190.00
11/16/2004,09:59,1104.50,1104.75,1104.25,1104.25,666,1027,1693.00
11/16/2004,10:00,1104.50,1104.50,1104.00,1104.00,1122,1467,2589.00
11/16/2004,10:01,1104.25,1104.25,1104.00,1104.00,266,348,614.00
11/16/2004,10:02,1104.00,1104.50,1104.00,1104.50,1443,227,1670.00
11/16/2004,10:03,1104.50,1104.75,1104.25,1104.50,705,661,1366.00
11/16/2004,10:04,1104.25,1104.50,1104.00,1104.00,397,798,1195.00
11/16/2004,10:05,1104.25,1104.50,1104.00,1104.50,1069,112,1181.00
11/16/2004,10:06,1104.50,1104.75,1104.25,1104.50,2911,92,3003.00
11/16/2004,10:07,1104.50,1104.75,1104.00,1104.25,850,1830,2680.00
11/16/2004,10:08,1104.25,1104.50,1104.00,1104.25,260,1460,1720.00
11/16/2004,10:09,1104.25,1104.75,1104.25,1104.25,874,263,1137.00
11/16/2004,10:10,1104.25,1104.50,1104.00,1104.25,179,1111,1290.00
11/16/2004,10:11,1104.25,1104.50,1104.00,1104.25,595,891,1486.00
11/16/2004,10:12,1104.50,1104.75,1104.25,1104.50,914,607,1521.00
11/16/2004,10:13,1104.50,1104.50,1104.25,1104.25,509,424,933.00
11/16/2004,10:14,1104.50,1104.50,1104.00,1104.25,340,1341,1681.00
11/16/2004,10:15,1104.25,1104.25,1103.75,1103.75,362,1225,1587.00
11/16/2004,10:16,1104.00,1104.00,1103.50,1103.75,490,1091,1581.00
11/16/2004,10:17,1103.50,1104.00,1103.50,1104.00,526,150,676.00
11/16/2004,10:18,1103.75,1103.75,1103.25,1103.50,117,1877,1994.00
11/16/2004,10:19,1103.50,1104.00,1103.25,1104.00,644,189,833.00
11/16/2004,10:20,1103.75,1104.25,1103.75,1104.25,746,746,1492.00
11/16/2004,10:21,1104.00,1104.50,1104.00,1104.50,1201,363,1564.00
11/16/2004,10:22,1104.25,1104.75,1104.25,1104.50,594,1598,2192.00
11/16/2004,10:23,1104.50,1104.75,1104.25,1104.50,114,448,562.00
11/16/2004,10:24,1104.25,1104.75,1104.00,1104.75,1044,1102,2146.00
11/16/2004,10:25,1104.50,1104.75,1104.50,1104.75,262,829,1091.00
11/16/2004,10:26,1104.50,1104.75,1104.25,1104.25,67,668,735.00
11/16/2004,10:27,1104.25,1104.50,1104.25,1104.50,491,231,722.00
11/16/2004,10:28,1104.50,1104.75,1104.00,1104.75,1303,516,1819.00
11/16/2004,10:29,1104.50,1104.50,1104.25,1104.25,8,3096,3104.00
11/16/2004,10:30,1104.25,1104.25,1104.00,1104.25,40,482,522.00
11/16/2004,10:31,1104.25,1104.25,1103.25,1103.50,140,2065,2205.00
11/16/2004,10:32,1103.50,1103.75,1103.25,1103.75,790,192,982.00
11/16/2004,10:33,1103.75,1104.00,1103.75,1103.75,226,19,245.00
11/16/2004,10:34,1104.00,1104.00,1103.75,1103.75,1511,438,1949.00
11/16/2004,10:35,1103.75,1104.00,1103.75,1103.75,115,132,247.00
11/16/2004,10:36,1104.00,1104.00,1103.75,1104.00,442,78,520.00
11/16/2004,10:37,1103.75,1104.00,1103.75,1104.00,227,9,236.00
11/16/2004,10:38,1103.75,1104.00,1103.25,1103.75,433,1603,2036.00
11/16/2004,10:39,1103.75,1103.75,1103.50,1103.75,14,108,122.00
11/16/2004,10:40,1103.75,1103.75,1103.50,1103.75,498,64,562.00
11/16/2004,10:41,1103.75,1103.75,1103.25,1103.75,807,331,1138.00
11/16/2004,10:42,1103.50,1103.75,1103.50,1103.75,530,91,621.00
11/16/2004,10:43,1103.50,1103.75,1102.50,1103.00,454,2486,2940.00
11/16/2004,10:44,1102.75,1103.00,1102.25,1102.50,1778,1330,3108.00
11/16/2004,10:45,1102.50,1102.75,1102.50,1102.75,1324,88,1412.00
11/16/2004,10:46,1102.75,1103.00,1102.50,1103.00,1338,46,1384.00
11/16/2004,10:47,1102.75,1103.00,1102.25,1102.25,157,2285,2442.00
11/16/2004,10:48,1102.25,1102.75,1102.00,1102.25,1496,1168,2664.00
11/16/2004,10:49,1102.25,1103.00,1102.25,1103.00,1136,294,1430.00
11/16/2004,10:50,1103.00,1103.25,1102.75,1103.00,522,427,949.00
11/16/2004,10:51,1103.00,1103.25,1102.75,1103.25,156,250,406.00
11/16/2004,10:52,1103.25,1103.25,1102.75,1102.75,84,328,412.00
11/16/2004,10:53,1102.75,1103.00,1102.75,1103.00,89,33,122.00
11/16/2004,10:54,1102.75,1103.25,1102.75,1103.00,734,193,927.00
11/16/2004,10:55,1103.00,1103.25,1102.75,1102.75,91,350,441.00
11/16/2004,10:56,1102.75,1103.00,1102.50,1102.75,629,1540,2169.00
11/16/2004,10:57,1103.00,1103.00,1102.50,1102.75,611,328,939.00
11/16/2004,10:58,1103.00,1103.00,1102.50,1102.75,40,174,214.00
11/16/2004,10:59,1102.50,1102.75,1102.50,1102.75,154,47,201.00
11/16/2004,11:00,1102.75,1102.75,1102.50,1102.50,30,297,327.00
11/16/2004,11:01,1102.50,1102.75,1102.50,1102.50,38,609,647.00
11/16/2004,11:02,1102.50,1102.75,1102.25,1102.25,638,762,1400.00
11/16/2004,11:03,1102.25,1102.75,1102.00,1102.00,355,2814,3169.00
11/16/2004,11:04,1102.25,1102.75,1102.00,1102.50,966,332,1298.00
11/16/2004,11:05,1102.50,1102.75,1102.50,1102.50,590,78,668.00
11/16/2004,11:06,1102.75,1103.00,1102.50,1103.00,1347,101,1448.00
11/16/2004,11:07,1103.00,1103.50,1103.00,1103.25,1488,469,1957.00
11/16/2004,11:08,1103.25,1103.75,1103.25,1103.50,958,377,1335.00
11/16/2004,11:09,1103.50,1103.75,1103.25,1103.50,304,755,1059.00
11/16/2004,11:10,1103.50,1103.50,1103.00,1103.00,28,518,546.00
11/16/2004,11:11,1103.25,1103.25,1103.00,1103.25,245,82,327.00
11/16/2004,11:12,1103.00,1103.25,1102.75,1103.00,809,768,1577.00
11/16/2004,11:13,1103.00,1103.50,1103.00,1103.25,426,132,558.00
11/16/2004,11:14,1103.25,1103.50,1103.00,1103.25,53,355,408.00
11/16/2004,11:15,1103.25,1104.00,1103.00,1104.00,1561,153,1714.00
11/16/2004,11:16,1103.75,1104.25,1103.75,1104.00,1332,475,1807.00
11/16/2004,11:17,1103.75,1104.00,1103.25,1103.25,292,1113,1405.00
11/16/2004,11:18,1103.25,1103.50,1103.00,1103.25,253,759,1012.00
11/16/2004,11:19,1103.25,1103.50,1103.00,1103.00,208,277,485.00
11/16/2004,11:20,1103.00,1103.50,1103.00,1103.25,231,154,385.00
11/16/2004,11:21,1103.25,1103.25,1103.00,1103.00,30,45,75.00
11/16/2004,11:22,1103.25,1103.75,1103.00,1103.50,612,71,683.00
11/16/2004,11:23,1103.50,1103.75,1103.00,1103.25,210,358,568.00
11/16/2004,11:24,1103.00,1103.25,1103.00,1103.00,812,19,831.00
11/16/2004,11:25,1103.25,1103.25,1102.00,1102.50,1607,3865,5472.00
11/16/2004,11:26,1102.75,1103.00,1101.75,1102.00,950,2474,3424.00
11/16/2004,11:27,1102.00,1102.50,1102.00,1102.50,617,71,688.00
11/16/2004,11:28,1102.50,1102.75,1102.25,1102.50,799,715,1514.00
11/16/2004,11:29,1102.50,1102.75,1102.25,1102.50,155,628,783.00
11/16/2004,11:30,1102.50,1103.00,1102.50,1102.75,1592,504,2096.00
11/16/2004,11:31,1102.50,1102.75,1102.50,1102.50,139,63,202.00
11/16/2004,11:32,1102.50,1103.00,1102.50,1102.75,1490,1927,3417.00
11/16/2004,11:33,1103.00,1103.00,1102.75,1102.75,32,160,192.00
11/16/2004,11:34,1102.75,1103.00,1102.75,1103.00,72,134,206.00
11/16/2004,11:35,1102.75,1103.25,1102.75,1103.00,557,50,607.00
11/16/2004,11:36,1103.25,1103.25,1103.00,1103.25,124,92,216.00
11/16/2004,11:37,1103.00,1103.50,1103.00,1103.25,940,80,1020.00
11/16/2004,11:38,1103.50,1103.75,1103.00,1103.25,841,806,1647.00
11/16/2004,11:39,1103.25,1103.25,1103.00,1103.00,252,111,363.00
11/16/2004,11:40,1103.25,1103.50,1103.00,1103.25,250,48,298.00
11/16/2004,11:41,1103.50,1103.50,1103.25,1103.25,114,20,134.00
11/16/2004,11:42,1103.50,1103.50,1102.75,1103.00,359,790,1149.00
11/16/2004,11:43,1103.00,1103.25,1103.00,1103.00,28,6,34.00
11/16/2004,11:44,1103.00,1103.25,1103.00,1103.00,16,22,38.00
11/16/2004,11:45,1103.00,1103.25,1103.00,1103.00,603,2,605.00
11/16/2004,11:46,1103.00,1103.25,1102.75,1103.25,179,450,629.00
11/16/2004,11:47,1103.00,1103.25,1102.75,1103.00,41,167,208.00
11/16/2004,11:48,1103.00,1103.25,1102.75,1103.00,502,268,770.00
11/16/2004,11:49,1103.25,1103.25,1103.00,1103.25,61,13,74.00
11/16/2004,11:50,1103.25,1103.25,1102.75,1102.75,30,602,632.00
11/16/2004,11:51,1103.00,1103.00,1102.75,1103.00,8,18,26.00
11/16/2004,11:52,1103.00,1103.00,1102.50,1102.75,295,1045,1340.00
11/16/2004,11:53,1102.50,1102.75,1102.25,1102.50,129,887,1016.00
11/16/2004,11:54,1102.50,1102.50,1102.00,1102.00,199,973,1172.00
11/16/2004,11:55,1102.00,1102.75,1102.00,1102.75,864,80,944.00
11/16/2004,11:56,1102.75,1103.00,1102.50,1102.50,1023,556,1579.00
11/16/2004,11:57,1102.50,1103.00,1102.50,1102.50,816,557,1373.00
11/16/2004,11:58,1102.75,1102.75,1102.25,1102.75,282,958,1240.00
11/16/2004,11:59,1102.50,1102.75,1102.50,1102.75,75,7,82.00
11/16/2004,12:00,1102.50,1102.75,1102.25,1102.75,342,377,719.00
11/16/2004,12:01,1102.75,1103.00,1102.00,1102.75,567,1144,1711.00
11/16/2004,12:02,1102.75,1102.75,1102.50,1102.75,631,61,692.00
11/16/2004,12:03,1102.75,1102.75,1102.50,1102.75,525,1197,1722.00
11/16/2004,12:04,1102.75,1103.00,1102.75,1102.75,56,243,299.00
11/16/2004,12:05,1102.75,1103.00,1102.50,1103.00,360,37,397.00
11/16/2004,12:06,1103.00,1103.75,1103.00,1103.75,4366,1136,5502.00
11/16/2004,12:07,1103.50,1103.75,1103.50,1103.50,491,69,560.00
11/16/2004,12:08,1103.75,1104.00,1103.50,1104.00,799,886,1685.00
11/16/2004,12:09,1103.75,1104.00,1103.25,1103.50,179,1036,1215.00
11/16/2004,12:10,1103.50,1103.50,1103.25,1103.25,612,18,630.00
11/16/2004,12:11,1103.50,1103.50,1103.25,1103.25,16,53,69.00
11/16/2004,12:12,1103.25,1103.50,1103.25,1103.50,17,107,124.00
11/16/2004,12:13,1103.25,1103.50,1103.25,1103.25,35,44,79.00
11/16/2004,12:14,1103.50,1103.50,1103.25,1103.25,112,624,736.00
11/16/2004,12:15,1103.25,1103.50,1102.50,1102.75,109,1918,2027.00
11/16/2004,12:16,1102.50,1103.00,1102.50,1103.00,658,709,1367.00
11/16/2004,12:17,1102.75,1103.00,1102.75,1102.75,3,47,50.00
11/16/2004,12:18,1102.75,1103.00,1102.75,1103.00,127,18,145.00
11/16/2004,12:19,1103.00,1103.25,1102.50,1103.00,370,929,1299.00
11/16/2004,12:20,1103.00,1103.00,1102.75,1102.75,208,81,289.00
11/16/2004,12:21,1102.75,1103.00,1102.50,1103.00,448,278,726.00
11/16/2004,12:22,1103.00,1103.50,1103.00,1103.00,286,197,483.00
11/16/2004,12:23,1103.00,1103.75,1103.00,1103.75,980,368,1348.00
11/16/2004,12:24,1103.75,1103.75,1103.50,1103.50,216,87,303.00
11/16/2004,12:25,1103.50,1104.00,1103.50,1103.50,995,426,1421.00
11/16/2004,12:26,1103.75,1104.50,1103.75,1104.25,2253,727,2980.00
11/16/2004,12:27,1104.25,1104.75,1104.25,1104.25,2508,1616,4124.00
11/16/2004,12:28,1104.50,1104.75,1104.25,1104.50,289,1064,1353.00
11/16/2004,12:29,1104.25,1104.50,1104.25,1104.50,704,363,1067.00
11/16/2004,12:30,1104.50,1104.50,1104.00,1104.25,65,577,642.00
11/16/2004,12:31,1104.00,1104.25,1104.00,1104.00,916,194,1110.00
11/16/2004,12:32,1104.00,1104.75,1104.00,1104.50,2193,591,2784.00
11/16/2004,12:33,1104.25,1104.75,1104.25,1104.75,1360,28,1388.00
11/16/2004,12:34,1104.50,1104.75,1104.50,1104.75,143,14,157.00
11/16/2004,12:35,1104.50,1105.00,1104.50,1105.00,2661,209,2870.00
11/16/2004,12:36,1104.75,1105.00,1104.50,1104.75,1423,831,2254.00
11/16/2004,12:37,1104.50,1105.00,1104.50,1104.75,304,117,421.00
11/16/2004,12:38,1104.75,1105.00,1104.50,1104.75,782,582,1364.00
11/16/2004,12:39,1105.00,1105.00,1104.50,1104.50,325,934,1259.00
11/16/2004,12:40,1104.50,1104.75,1104.50,1104.50,575,52,627.00
11/16/2004,12:41,1104.50,1104.75,1104.25,1104.25,63,1829,1892.00
11/16/2004,12:42,1104.50,1104.50,1104.00,1104.00,323,1202,1525.00
11/16/2004,12:43,1104.00,1104.25,1103.50,1104.25,823,1259,2082.00
11/16/2004,12:44,1104.25,1104.25,1104.00,1104.25,244,334,578.00
11/16/2004,12:45,1104.25,1104.25,1104.00,1104.00,128,323,451.00
11/16/2004,12:46,1104.00,1104.25,1104.00,1104.00,186,256,442.00
11/16/2004,12:47,1104.00,1104.25,1103.75,1104.00,44,665,709.00
11/16/2004,12:48,1104.25,1104.25,1104.00,1104.00,59,239,298.00
11/16/2004,12:49,1104.00,1104.25,1104.00,1104.25,163,184,347.00
11/16/2004,12:50,1104.00,1104.50,1104.00,1104.50,685,13,698.00
11/16/2004,12:51,1104.50,1105.00,1104.25,1104.50,1712,983,2695.00
11/16/2004,12:52,1104.50,1104.75,1104.25,1104.50,137,639,776.00
11/16/2004,12:53,1104.50,1104.75,1103.75,1103.75,394,1472,1866.00
11/16/2004,12:54,1103.75,1104.00,1103.50,1103.75,973,1018,1991.00
11/16/2004,12:55,1103.75,1104.00,1103.25,1103.75,679,1209,1888.00
11/16/2004,12:56,1103.75,1103.75,1103.25,1103.75,263,521,784.00
11/16/2004,12:57,1103.75,1103.75,1103.00,1103.00,108,1392,1500.00
11/16/2004,12:58,1103.00,1103.50,1102.75,1103.00,995,975,1970.00
11/16/2004,12:59,1103.00,1103.00,1102.75,1103.00,413,64,477.00
11/16/2004,13:00,1103.00,1103.25,1103.00,1103.25,261,81,342.00
11/16/2004,13:01,1103.25,1103.50,1103.00,1103.25,1081,186,1267.00
11/16/2004,13:02,1103.25,1103.50,1103.00,1103.50,237,274,511.00
11/16/2004,13:03,1103.50,1103.50,1103.00,1103.25,744,443,1187.00
11/16/2004,13:04,1103.25,1103.50,1103.25,1103.25,13,125,138.00
11/16/2004,13:05,1103.25,1103.50,1103.00,1103.25,249,236,485.00
11/16/2004,13:06,1103.25,1103.75,1103.25,1103.50,420,620,1040.00
11/16/2004,13:07,1103.50,1103.75,1103.25,1103.75,520,27,547.00
11/16/2004,13:08,1103.50,1103.75,1103.50,1103.50,57,482,539.00
11/16/2004,13:09,1103.50,1103.75,1103.25,1103.25,25,119,144.00
11/16/2004,13:10,1103.25,1103.50,1102.50,1103.00,284,1586,1870.00
11/16/2004,13:11,1102.75,1103.00,1102.50,1102.75,590,902,1492.00
11/16/2004,13:12,1102.50,1102.75,1102.25,1102.25,584,657,1241.00
11/16/2004,13:13,1102.25,1102.50,1101.75,1102.25,845,1895,2740.00
11/16/2004,13:14,1102.25,1102.25,1101.75,1102.00,291,659,950.00
11/16/2004,13:15,1102.00,1102.00,1101.75,1101.75,513,153,666.00
11/16/2004,13:16,1101.75,1102.25,1101.50,1102.25,876,852,1728.00
11/16/2004,13:17,1102.25,1102.50,1102.00,1102.50,375,685,1060.00
11/16/2004,13:18,1102.50,1103.00,1102.50,1102.75,811,144,955.00
11/16/2004,13:19,1103.00,1103.00,1102.50,1102.75,382,489,871.00
11/16/2004,13:20,1102.75,1103.25,1102.75,1102.75,1240,408,1648.00
11/16/2004,13:21,1103.00,1103.00,1102.75,1102.75,16,56,72.00
11/16/2004,13:22,1102.75,1103.00,1102.75,1103.00,25,32,57.00
11/16/2004,13:23,1103.00,1103.25,1102.75,1103.25,677,243,920.00
11/16/2004,13:24,1103.25,1103.50,1103.00,1103.00,1016,508,1524.00
11/16/2004,13:25,1102.75,1103.25,1102.75,1103.00,391,207,598.00
11/16/2004,13:26,1103.00,1103.25,1102.75,1103.00,194,9,203.00
11/16/2004,13:27,1103.00,1103.50,1103.00,1103.25,642,300,942.00
11/16/2004,13:28,1103.25,1103.50,1103.00,1103.50,34,305,339.00
11/16/2004,13:29,1103.50,1103.50,1103.00,1103.25,1145,485,1630.00
11/16/2004,13:30,1103.25,1103.75,1103.00,1103.25,643,437,1080.00
11/16/2004,13:31,1103.25,1103.25,1102.25,1102.50,713,1946,2659.00
11/16/2004,13:32,1102.50,1102.75,1102.50,1102.50,30,1009,1039.00
11/16/2004,13:33,1102.50,1102.75,1102.00,1102.25,20,878,898.00
11/16/2004,13:34,1102.00,1102.50,1102.00,1102.25,477,164,641.00
11/16/2004,13:35,1102.50,1102.75,1102.25,1102.50,380,183,563.00
11/16/2004,13:36,1102.25,1102.75,1102.25,1102.50,434,78,512.00
11/16/2004,13:37,1102.75,1103.00,1102.50,1102.75,342,378,720.00
11/16/2004,13:38,1102.75,1103.00,1102.75,1102.75,53,89,142.00
11/16/2004,13:39,1103.00,1103.00,1102.75,1103.00,8,160,168.00
11/16/2004,13:40,1102.75,1103.25,1102.50,1102.75,803,718,1521.00
11/16/2004,13:41,1102.75,1103.00,1102.50,1102.50,15,95,110.00
11/16/2004,13:42,1102.75,1102.75,1102.00,1102.25,660,1413,2073.00
11/16/2004,13:43,1102.25,1102.25,1102.00,1102.00,202,626,828.00
11/16/2004,13:44,1102.25,1102.25,1101.75,1102.00,498,1549,2047.00
11/16/2004,13:45,1101.75,1102.25,1101.75,1101.75,358,574,932.00
11/16/2004,13:46,1102.00,1102.25,1101.75,1102.00,489,452,941.00
11/16/2004,13:47,1102.25,1102.25,1102.00,1102.25,39,146,185.00
11/16/2004,13:48,1102.00,1102.50,1102.00,1102.25,684,77,761.00
11/16/2004,13:49,1102.50,1102.50,1101.75,1101.75,326,782,1108.00
11/16/2004,13:50,1102.00,1102.25,1101.75,1101.75,471,551,1022.00
11/16/2004,13:51,1101.75,1102.00,1101.25,1101.75,1497,1901,3398.00
11/16/2004,13:52,1101.75,1102.25,1101.75,1102.25,1010,155,1165.00
11/16/2004,13:53,1102.25,1102.50,1102.00,1102.50,1037,296,1333.00
11/16/2004,13:54,1102.25,1102.50,1102.00,1102.00,21,342,363.00
11/16/2004,13:55,1102.25,1102.50,1102.00,1102.25,215,363,578.00
11/16/2004,13:56,1102.25,1102.25,1102.00,1102.00,157,42,199.00
11/16/2004,13:57,1102.25,1102.25,1102.00,1102.25,241,139,380.00
11/16/2004,13:58,1102.00,1102.25,1102.00,1102.00,170,19,189.00
11/16/2004,13:59,1102.00,1102.75,1101.75,1102.75,1210,402,1612.00
11/16/2004,14:00,1102.75,1102.75,1102.25,1102.75,503,773,1276.00
11/16/2004,14:01,1102.50,1102.75,1102.25,1102.25,158,559,717.00
11/16/2004,14:02,1102.00,1103.00,1102.00,1103.00,1622,134,1756.00
11/16/2004,14:03,1103.00,1103.25,1103.00,1103.00,1735,384,2119.00
11/16/2004,14:04,1103.25,1103.25,1103.00,1103.00,33,394,427.00
11/16/2004,14:05,1103.00,1103.25,1103.00,1103.25,71,639,710.00
11/16/2004,14:06,1103.25,1103.25,1103.00,1103.00,56,237,293.00
11/16/2004,14:07,1103.25,1103.50,1103.00,1103.50,1371,233,1604.00
11/16/2004,14:08,1103.25,1103.50,1103.25,1103.50,1360,66,1426.00
11/16/2004,14:09,1103.25,1103.50,1103.00,1103.00,452,728,1180.00
11/16/2004,14:10,1103.00,1103.50,1103.00,1103.00,877,519,1396.00
11/16/2004,14:11,1103.00,1103.50,1103.00,1103.50,519,561,1080.00
11/16/2004,14:12,1103.50,1103.50,1103.00,1103.00,119,690,809.00
11/16/2004,14:13,1103.25,1103.25,1103.00,1103.25,399,344,743.00
11/16/2004,14:14,1103.25,1103.50,1103.25,1103.25,235,35,270.00
11/16/2004,14:15,1103.25,1104.00,1103.25,1103.75,1871,736,2607.00
11/16/2004,14:16,1103.75,1104.00,1103.50,1103.75,1385,605,1990.00
11/16/2004,14:17,1103.50,1104.00,1103.50,1103.75,204,495,699.00
11/16/2004,14:18,1104.00,1104.00,1103.75,1104.00,492,254,746.00
11/16/2004,14:19,1104.00,1104.00,1103.75,1103.75,75,26,101.00
11/16/2004,14:20,1103.75,1104.25,1103.75,1104.25,781,1075,1856.00
11/16/2004,14:21,1104.25,1104.50,1104.00,1104.50,1372,798,2170.00
11/16/2004,14:22,1104.50,1104.50,1104.00,1104.25,31,450,481.00
11/16/2004,14:23,1104.00,1104.25,1103.75,1103.75,41,1148,1189.00
11/16/2004,14:24,1103.75,1104.00,1103.75,1104.00,562,1208,1770.00
11/16/2004,14:25,1104.00,1104.25,1104.00,1104.25,799,12,811.00
11/16/2004,14:26,1104.00,1104.25,1103.75,1103.75,17,187,204.00
11/16/2004,14:27,1103.75,1104.25,1103.75,1104.00,504,312,816.00
11/16/2004,14:28,1104.00,1104.00,1103.50,1103.75,319,497,816.00
11/16/2004,14:29,1103.50,1103.75,1103.25,1103.50,393,1270,1663.00
11/16/2004,14:30,1103.50,1103.75,1103.25,1103.50,641,173,814.00
11/16/2004,14:31,1103.50,1103.75,1103.25,1103.25,154,563,717.00
11/16/2004,14:32,1103.25,1103.50,1102.75,1103.00,325,1513,1838.00
11/16/2004,14:33,1103.00,1103.50,1102.75,1103.50,1162,387,1549.00
11/16/2004,14:34,1103.50,1103.75,1103.25,1103.50,1051,138,1189.00
11/16/2004,14:35,1103.50,1103.50,1103.25,1103.25,61,154,215.00
11/16/2004,14:36,1103.25,1103.75,1103.25,1103.75,400,41,441.00
11/16/2004,14:37,1103.75,1104.25,1103.75,1104.25,1704,141,1845.00
11/16/2004,14:38,1104.25,1104.25,1103.75,1104.00,290,543,833.00
11/16/2004,14:39,1104.25,1104.25,1103.75,1103.75,302,394,696.00
11/16/2004,14:40,1103.75,1104.25,1103.75,1104.00,290,656,946.00
11/16/2004,14:41,1104.25,1104.25,1103.75,1103.75,154,619,773.00
11/16/2004,14:42,1103.75,1103.75,1103.00,1103.25,120,2301,2421.00
11/16/2004,14:43,1103.25,1103.50,1103.00,1103.25,986,782,1768.00
11/16/2004,14:44,1103.00,1103.25,1102.75,1103.00,592,1241,1833.00
11/16/2004,14:45,1103.25,1103.25,1103.00,1103.00,143,34,177.00
11/16/2004,14:46,1103.25,1103.25,1102.50,1102.50,315,1725,2040.00
11/16/2004,14:47,1102.75,1102.75,1102.50,1102.50,222,646,868.00
11/16/2004,14:48,1102.75,1102.75,1102.50,1102.75,1194,148,1342.00
11/16/2004,14:49,1102.50,1102.50,1102.25,1102.25,286,843,1129.00
11/16/2004,14:50,1102.25,1102.75,1102.25,1102.50,1709,1624,3333.00
11/16/2004,14:51,1102.50,1102.50,1102.00,1102.50,1023,1585,2608.00
11/16/2004,14:52,1102.25,1102.50,1102.25,1102.25,170,765,935.00
11/16/2004,14:53,1102.50,1102.75,1102.25,1102.50,1889,425,2314.00
11/16/2004,14:54,1102.50,1102.50,1102.00,1102.25,341,961,1302.00
11/16/2004,14:55,1102.00,1102.25,1101.50,1101.75,798,2221,3019.00
11/16/2004,14:56,1101.75,1102.00,1101.25,1101.50,1477,2256,3733.00
11/16/2004,14:57,1101.50,1101.75,1101.25,1101.50,967,1172,2139.00
11/16/2004,14:58,1101.75,1101.75,1101.25,1101.50,684,1771,2455.00
11/16/2004,14:59,1101.50,1101.50,1101.00,1101.50,1486,5034,6520.00
11/16/2004,15:00,1101.50,1101.50,1101.25,1101.50,6607,444,7051.00
11/16/2004,15:01,1101.50,1102.00,1101.25,1101.75,3419,2959,6378.00
11/16/2004,15:02,1101.50,1101.75,1101.50,1101.50,401,1260,1661.00
11/16/2004,15:03,1101.50,1102.75,1101.50,1102.50,3623,730,4353.00
11/16/2004,15:04,1102.50,1102.75,1102.25,1102.50,1012,166,1178.00
11/16/2004,15:05,1102.75,1102.75,1102.25,1102.25,612,459,1071.00
11/16/2004,15:06,1102.50,1102.50,1102.25,1102.25,666,628,1294.00
11/16/2004,15:07,1102.25,1102.50,1102.00,1102.00,82,855,937.00
11/16/2004,15:08,1102.00,1102.25,1101.50,1102.00,909,2933,3842.00
11/16/2004,15:09,1102.00,1102.25,1101.75,1102.00,516,97,613.00
11/16/2004,15:10,1102.00,1102.25,1102.00,1102.00,705,123,828.00
11/16/2004,15:11,1102.25,1102.50,1102.00,1102.50,1609,77,1686.00
11/16/2004,15:12,1102.25,1102.75,1102.25,1102.75,2164,406,2570.00
11/16/2004,15:13,1102.75,1102.75,1102.25,1102.50,366,978,1344.00
11/16/2004,15:14,1102.50,1102.50,1102.25,1102.50,262,108,370.00
11/16/2004,15:15,1102.25,1102.75,1102.00,1102.75,2705,4136,6841.00
11/16/2004,15:16,1102.75,1102.75,1102.50,1102.50,49,10,59.00
11/16/2004,15:31,1102.75,1103.25,1102.50,1103.00,300,206,506.00
11/16/2004,15:32,1103.25,1103.25,1103.00,1103.25,48,50,98.00
11/16/2004,15:33,1103.00,1103.25,1102.75,1103.00,3,150,153.00
11/16/2004,15:34,1103.00,1103.25,1103.00,1103.25,34,0,34.00
11/16/2004,15:35,1103.00,1103.00,1103.00,1103.00,0,5,5.00
11/16/2004,15:36,1103.25,1103.25,1103.25,1103.25,32,0,32.00
11/16/2004,15:37,1103.00,1103.50,1103.00,1103.50,386,6,392.00
11/16/2004,15:38,1103.50,1103.50,1103.25,1103.50,15,5,20.00
11/16/2004,15:39,1103.50,1103.50,1103.50,1103.50,180,0,180.00
11/16/2004,15:41,1103.25,1103.50,1103.25,1103.50,1,8,9.00
11/16/2004,15:42,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/16/2004,15:43,1103.25,1103.50,1103.25,1103.50,1,6,7.00
11/16/2004,15:44,1103.50,1103.75,1103.25,1103.25,113,9,122.00
11/16/2004,15:45,1103.25,1103.50,1103.25,1103.50,85,14,99.00
11/16/2004,15:46,1103.50,1104.00,1103.50,1104.00,319,2,321.00
11/16/2004,15:47,1104.00,1104.00,1103.75,1103.75,16,11,27.00
11/16/2004,15:48,1104.00,1104.00,1103.50,1103.50,2,75,77.00
11/16/2004,15:49,1103.50,1103.50,1103.50,1103.50,0,99,99.00
11/16/2004,15:50,1103.50,1103.75,1103.50,1103.50,55,79,134.00
11/16/2004,15:51,1103.25,1103.50,1103.00,1103.00,143,491,634.00
11/16/2004,15:52,1103.25,1103.50,1103.25,1103.50,34,0,34.00
11/16/2004,15:54,1103.50,1103.75,1103.50,1103.75,88,0,88.00
11/16/2004,15:55,1103.50,1103.75,1103.50,1103.75,5,1,6.00
11/16/2004,15:56,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/16/2004,15:57,1103.75,1103.75,1103.75,1103.75,9,0,9.00
11/16/2004,15:58,1103.50,1103.75,1103.50,1103.50,20,3,23.00
11/16/2004,15:59,1103.75,1103.75,1103.75,1103.75,8,0,8.00
11/16/2004,16:00,1103.75,1103.75,1103.50,1103.50,2,49,51.00
11/16/2004,17:01,1103.25,1103.25,1103.00,1103.00,0,2,2.00
11/16/2004,17:02,1103.25,1103.25,1103.00,1103.00,1,1,2.00
11/16/2004,17:03,1103.25,1103.25,1103.00,1103.00,10,4,14.00
11/16/2004,17:04,1103.25,1103.25,1103.25,1103.25,10,0,10.00
11/16/2004,17:05,1103.25,1103.25,1103.00,1103.25,8,12,20.00
11/16/2004,17:06,1103.25,1103.25,1103.25,1103.25,1,0,1.00
11/16/2004,17:08,1103.25,1103.25,1103.25,1103.25,2,0,2.00
11/16/2004,17:09,1103.25,1103.25,1103.25,1103.25,2,0,2.00
11/16/2004,17:11,1103.25,1103.25,1103.25,1103.25,1,0,1.00
11/16/2004,17:12,1103.25,1103.25,1103.25,1103.25,5,0,5.00
11/16/2004,17:14,1103.25,1103.25,1103.25,1103.25,18,0,18.00
11/16/2004,17:15,1103.25,1103.25,1103.25,1103.25,1,0,1.00
11/16/2004,17:18,1103.25,1103.25,1103.25,1103.25,16,0,16.00
11/16/2004,17:19,1103.25,1103.25,1103.25,1103.25,2,0,2.00
11/16/2004,17:21,1103.00,1103.00,1103.00,1103.00,0,1,1.00
11/16/2004,17:23,1103.25,1103.25,1103.25,1103.25,33,0,33.00
11/16/2004,17:24,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/16/2004,17:25,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/16/2004,17:26,1103.25,1103.50,1103.25,1103.50,116,1,117.00
11/16/2004,17:27,1103.50,1103.50,1103.50,1103.50,20,0,20.00
11/16/2004,17:28,1103.50,1103.50,1103.50,1103.50,15,0,15.00
11/16/2004,17:29,1103.50,1103.50,1103.50,1103.50,4,0,4.00
11/16/2004,17:30,1103.25,1103.50,1103.25,1103.50,1,11,12.00
11/16/2004,17:31,1103.50,1103.50,1103.50,1103.50,6,0,6.00
11/16/2004,17:32,1103.50,1103.50,1103.50,1103.50,3,0,3.00
11/16/2004,17:34,1103.50,1103.75,1103.50,1103.75,6,0,6.00
11/16/2004,17:36,1103.50,1103.50,1103.25,1103.25,0,29,29.00
11/16/2004,17:37,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/16/2004,17:38,1103.50,1103.50,1103.50,1103.50,30,0,30.00
11/16/2004,17:39,1103.50,1103.50,1103.50,1103.50,5,0,5.00
11/16/2004,17:41,1103.50,1103.50,1103.50,1103.50,13,0,13.00
11/16/2004,17:42,1103.50,1103.50,1103.50,1103.50,11,0,11.00
11/16/2004,17:46,1103.75,1103.75,1103.75,1103.75,2,0,2.00
11/16/2004,17:47,1103.50,1103.50,1103.50,1103.50,0,35,35.00
11/16/2004,17:48,1103.50,1103.50,1103.25,1103.25,0,28,28.00
11/16/2004,17:52,1103.50,1103.50,1103.50,1103.50,11,0,11.00
11/16/2004,17:53,1103.50,1103.50,1103.50,1103.50,18,0,18.00
11/16/2004,17:54,1103.50,1103.50,1103.50,1103.50,4,0,4.00
11/16/2004,17:55,1103.50,1103.50,1103.50,1103.50,3,0,3.00
11/16/2004,17:56,1103.25,1103.50,1103.25,1103.50,27,2,29.00
11/16/2004,17:57,1103.75,1103.75,1103.50,1103.50,1,26,27.00
11/16/2004,17:58,1103.50,1103.50,1103.50,1103.50,0,50,50.00
11/16/2004,17:59,1103.50,1103.50,1103.50,1103.50,0,11,11.00
11/16/2004,18:01,1103.50,1103.50,1103.50,1103.50,0,8,8.00
11/16/2004,18:02,1103.75,1103.75,1103.50,1103.50,1,7,8.00
11/16/2004,18:03,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/16/2004,18:04,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/16/2004,18:11,1103.50,1103.50,1103.50,1103.50,3,0,3.00
11/16/2004,18:13,1103.50,1103.50,1103.50,1103.50,5,0,5.00
11/16/2004,18:14,1103.25,1103.25,1103.25,1103.25,0,82,82.00
11/16/2004,18:15,1103.25,1103.25,1103.25,1103.25,0,19,19.00
11/16/2004,18:17,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/16/2004,18:18,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/16/2004,18:19,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/16/2004,18:20,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/16/2004,18:22,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/16/2004,18:24,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/16/2004,18:28,1103.50,1103.50,1103.50,1103.50,3,0,3.00
11/16/2004,18:32,1103.50,1103.50,1103.25,1103.25,1,1,2.00
11/16/2004,18:34,1103.50,1103.50,1103.50,1103.50,38,0,38.00
11/16/2004,18:35,1103.75,1103.75,1103.75,1103.75,1,0,1.00
11/16/2004,18:36,1103.50,1103.50,1103.50,1103.50,0,10,10.00
11/16/2004,18:38,1103.50,1103.75,1103.50,1103.75,1,1,2.00
11/16/2004,18:40,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/16/2004,18:41,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/16/2004,18:42,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/16/2004,18:43,1103.75,1103.75,1103.50,1103.75,3,3,6.00
11/16/2004,18:44,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/16/2004,18:46,1103.75,1103.75,1103.50,1103.50,3,4,7.00
11/16/2004,18:48,1103.75,1103.75,1103.75,1103.75,3,0,3.00
11/16/2004,18:50,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/16/2004,18:51,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/16/2004,18:52,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/16/2004,18:53,1103.50,1103.50,1103.50,1103.50,0,14,14.00
11/16/2004,18:54,1103.50,1103.50,1103.50,1103.50,0,4,4.00
11/16/2004,18:55,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/16/2004,18:56,1103.75,1103.75,1103.75,1103.75,4,0,4.00
11/16/2004,19:02,1103.50,1103.50,1103.50,1103.50,0,13,13.00
11/16/2004,19:03,1103.50,1103.50,1103.50,1103.50,0,3,3.00
11/16/2004,19:04,1103.50,1103.75,1103.50,1103.75,48,2,50.00
11/16/2004,19:07,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/16/2004,19:08,1103.50,1103.50,1103.50,1103.50,0,5,5.00
11/16/2004,19:10,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/16/2004,19:11,1103.50,1103.50,1103.25,1103.25,0,4,4.00
11/16/2004,19:12,1103.50,1103.50,1103.50,1103.50,2,0,2.00
11/16/2004,19:13,1103.50,1103.50,1103.25,1103.25,10,4,14.00
11/16/2004,19:14,1103.25,1103.25,1103.25,1103.25,0,11,11.00
11/16/2004,19:15,1103.25,1103.50,1103.25,1103.50,2,3,5.00
11/16/2004,19:19,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/16/2004,19:20,1103.50,1103.75,1103.50,1103.50,6,1,7.00
11/16/2004,19:21,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/16/2004,19:26,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/16/2004,19:28,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/16/2004,19:29,1103.50,1103.75,1103.50,1103.75,2,1,3.00
11/16/2004,19:30,1103.75,1103.75,1103.75,1103.75,10,0,10.00
11/16/2004,19:31,1103.75,1103.75,1103.75,1103.75,5,0,5.00
11/16/2004,19:37,1103.75,1103.75,1103.75,1103.75,5,0,5.00
11/16/2004,19:41,1103.75,1103.75,1103.75,1103.75,2,0,2.00
11/16/2004,19:42,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/16/2004,19:45,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/16/2004,19:48,1103.50,1103.50,1103.50,1103.50,0,3,3.00
11/16/2004,19:49,1103.75,1103.75,1103.75,1103.75,111,0,111.00
11/16/2004,19:52,1103.75,1103.75,1103.75,1103.75,3,0,3.00
11/16/2004,19:56,1103.75,1104.00,1103.75,1104.00,7,0,7.00
11/16/2004,19:57,1103.75,1104.00,1103.75,1104.00,119,1,120.00
11/16/2004,20:01,1104.00,1104.00,1104.00,1104.00,7,0,7.00
11/16/2004,20:02,1104.00,1104.00,1104.00,1104.00,1,0,1.00
11/16/2004,20:03,1104.00,1104.00,1104.00,1104.00,16,0,16.00
11/16/2004,20:04,1104.00,1104.00,1104.00,1104.00,15,0,15.00
11/16/2004,20:05,1104.25,1104.25,1104.25,1104.25,3,0,3.00
11/16/2004,20:06,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,20:07,1104.00,1104.00,1104.00,1104.00,0,5,5.00
11/16/2004,20:08,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/16/2004,20:12,1104.00,1104.00,1104.00,1104.00,0,11,11.00
11/16/2004,20:13,1104.00,1104.00,1104.00,1104.00,0,42,42.00
11/16/2004,20:14,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/16/2004,20:15,1104.00,1104.00,1104.00,1104.00,0,16,16.00
11/16/2004,20:16,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,20:17,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/16/2004,20:21,1104.00,1104.00,1104.00,1104.00,0,10,10.00
11/16/2004,20:22,1104.00,1104.25,1104.00,1104.25,1,10,11.00
11/16/2004,20:23,1104.00,1104.00,1104.00,1104.00,0,16,16.00
11/16/2004,20:24,1104.00,1104.00,1104.00,1104.00,0,5,5.00
11/16/2004,20:25,1104.00,1104.00,1104.00,1104.00,0,10,10.00
11/16/2004,20:26,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,20:27,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,20:32,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/16/2004,20:33,1104.00,1104.00,1104.00,1104.00,0,5,5.00
11/16/2004,20:35,1104.00,1104.00,1104.00,1104.00,0,4,4.00
11/16/2004,20:39,1104.00,1104.00,1104.00,1104.00,0,8,8.00
11/16/2004,20:40,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,20:41,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,20:45,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/16/2004,20:46,1104.00,1104.00,1104.00,1104.00,0,4,4.00
11/16/2004,20:47,1104.00,1104.00,1104.00,1104.00,0,5,5.00
11/16/2004,20:48,1104.00,1104.00,1104.00,1104.00,0,4,4.00
11/16/2004,20:49,1104.00,1104.00,1103.75,1104.00,2,8,10.00
11/16/2004,20:51,1104.00,1104.00,1104.00,1104.00,6,0,6.00
11/16/2004,20:52,1104.00,1104.00,1104.00,1104.00,58,0,58.00
11/16/2004,20:53,1104.00,1104.00,1104.00,1104.00,3,0,3.00
11/16/2004,20:54,1104.00,1104.00,1104.00,1104.00,3,0,3.00
11/16/2004,20:56,1104.00,1104.00,1104.00,1104.00,5,0,5.00
11/16/2004,20:57,1104.00,1104.00,1104.00,1104.00,2,0,2.00
11/16/2004,21:00,1104.00,1104.00,1104.00,1104.00,5,0,5.00
11/16/2004,21:01,1104.25,1104.25,1104.00,1104.00,40,1,41.00
11/16/2004,21:02,1104.00,1104.00,1104.00,1104.00,0,7,7.00
11/16/2004,21:03,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,21:04,1104.00,1104.25,1104.00,1104.25,1,1,2.00
11/16/2004,21:05,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,21:06,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/16/2004,21:10,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/16/2004,21:11,1104.00,1104.00,1104.00,1104.00,0,5,5.00
11/16/2004,21:13,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,21:16,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,21:17,1104.00,1104.00,1104.00,1104.00,0,3,3.00
11/16/2004,21:18,1104.00,1104.00,1104.00,1104.00,0,6,6.00
11/16/2004,21:23,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/16/2004,21:24,1104.25,1104.25,1103.75,1103.75,1,2,3.00
11/16/2004,21:26,1103.75,1103.75,1103.75,1103.75,0,2,2.00
11/16/2004,21:27,1104.00,1104.00,1104.00,1104.00,7,0,7.00
11/16/2004,21:30,1104.00,1104.00,1104.00,1104.00,1,0,1.00
11/16/2004,21:32,1104.25,1104.25,1104.25,1104.25,316,0,316.00
11/16/2004,21:34,1104.25,1104.25,1104.25,1104.25,13,0,13.00
11/16/2004,21:35,1104.25,1104.25,1104.25,1104.25,5,0,5.00
11/16/2004,21:36,1104.25,1104.25,1104.25,1104.25,3,0,3.00
11/16/2004,21:37,1104.25,1104.25,1104.25,1104.25,2,0,2.00
11/16/2004,21:41,1104.50,1104.50,1104.50,1104.50,16,0,16.00
11/16/2004,21:45,1104.25,1104.50,1104.25,1104.50,4,11,15.00
11/16/2004,21:47,1104.50,1104.50,1104.50,1104.50,25,0,25.00
11/16/2004,21:48,1104.25,1104.25,1104.25,1104.25,0,7,7.00
11/16/2004,21:49,1104.50,1104.50,1104.50,1104.50,10,0,10.00
11/16/2004,21:50,1104.50,1104.50,1104.25,1104.50,68,5,73.00
11/16/2004,21:51,1104.75,1104.75,1104.75,1104.75,12,0,12.00
11/16/2004,21:53,1104.50,1104.50,1104.50,1104.50,0,3,3.00
11/16/2004,21:55,1104.50,1104.50,1104.50,1104.50,0,1,1.00
11/16/2004,21:56,1104.50,1104.50,1104.50,1104.50,0,57,57.00
11/16/2004,21:58,1104.50,1104.50,1104.50,1104.50,0,12,12.00
11/16/2004,22:00,1104.50,1104.50,1104.50,1104.50,0,1,1.00
11/16/2004,22:01,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/16/2004,22:02,1104.25,1104.25,1104.25,1104.25,0,7,7.00
11/16/2004,22:03,1104.50,1104.50,1104.25,1104.50,2,1,3.00
11/16/2004,22:04,1104.25,1104.25,1104.25,1104.25,0,2,2.00
11/16/2004,22:05,1104.50,1104.50,1104.50,1104.50,6,0,6.00
11/16/2004,22:06,1104.50,1104.50,1104.50,1104.50,10,0,10.00
11/16/2004,22:07,1104.50,1104.50,1104.50,1104.50,1,0,1.00
11/16/2004,22:08,1104.50,1104.50,1104.50,1104.50,5,0,5.00
11/16/2004,22:09,1104.50,1104.75,1104.50,1104.75,280,0,280.00
11/16/2004,22:10,1104.75,1104.75,1104.75,1104.75,9,0,9.00
11/16/2004,22:12,1104.75,1104.75,1104.75,1104.75,6,0,6.00
11/16/2004,22:13,1104.75,1105.00,1104.75,1104.75,47,6,53.00
11/16/2004,22:14,1104.75,1104.75,1104.75,1104.75,0,17,17.00
11/16/2004,22:15,1104.75,1104.75,1104.75,1104.75,0,8,8.00
11/16/2004,22:16,1104.75,1104.75,1104.75,1104.75,0,3,3.00
11/16/2004,22:17,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/16/2004,22:19,1104.75,1105.00,1104.75,1105.00,1,16,17.00
11/16/2004,22:21,1104.75,1104.75,1104.75,1104.75,0,5,5.00
11/16/2004,22:22,1104.75,1104.75,1104.75,1104.75,0,5,5.00
11/16/2004,22:23,1104.75,1104.75,1104.50,1104.50,0,6,6.00
11/16/2004,22:24,1104.75,1104.75,1104.75,1104.75,1,0,1.00
11/16/2004,22:25,1104.75,1104.75,1104.75,1104.75,2,0,2.00
11/16/2004,22:26,1104.75,1104.75,1104.75,1104.75,9,0,9.00
11/16/2004,22:30,1104.75,1104.75,1104.75,1104.75,1,0,1.00
11/16/2004,22:31,1104.75,1104.75,1104.50,1104.50,15,1,16.00
11/16/2004,22:32,1104.75,1104.75,1104.75,1104.75,3,0,3.00
11/16/2004,22:33,1104.75,1104.75,1104.75,1104.75,2,0,2.00
11/16/2004,22:34,1104.50,1104.50,1104.50,1104.50,0,1,1.00
11/16/2004,22:39,1104.75,1104.75,1104.75,1104.75,1,0,1.00
11/16/2004,22:40,1104.75,1104.75,1104.75,1104.75,3,0,3.00
11/16/2004,22:41,1104.50,1104.50,1104.50,1104.50,0,2,2.00
11/16/2004,22:42,1104.50,1104.50,1104.50,1104.50,0,1,1.00
11/16/2004,22:43,1104.75,1104.75,1104.75,1104.75,7,0,7.00
11/16/2004,22:45,1104.75,1104.75,1104.75,1104.75,3,0,3.00
11/16/2004,22:50,1104.75,1104.75,1104.75,1104.75,5,0,5.00
11/16/2004,22:52,1104.50,1104.50,1104.50,1104.50,0,2,2.00
11/16/2004,22:57,1104.50,1104.50,1104.50,1104.50,0,4,4.00
11/16/2004,23:01,1104.50,1104.50,1104.50,1104.50,0,5,5.00
11/16/2004,23:02,1104.75,1104.75,1104.75,1104.75,14,0,14.00
11/16/2004,23:03,1104.75,1104.75,1104.75,1104.75,5,0,5.00
11/16/2004,23:07,1104.75,1104.75,1104.75,1104.75,1,0,1.00
11/16/2004,23:08,1104.75,1104.75,1104.75,1104.75,6,0,6.00
11/16/2004,23:09,1104.75,1104.75,1104.75,1104.75,2,0,2.00
11/16/2004,23:10,1104.50,1104.75,1104.50,1104.75,4,1,5.00
11/16/2004,23:12,1104.50,1104.50,1104.50,1104.50,0,7,7.00
11/16/2004,23:13,1104.50,1104.50,1104.50,1104.50,0,1,1.00
11/16/2004,23:14,1104.50,1104.50,1104.50,1104.50,0,2,2.00
11/16/2004,23:19,1104.75,1104.75,1104.75,1104.75,2,0,2.00
11/16/2004,23:29,1104.75,1104.75,1104.75,1104.75,5,0,5.00
11/16/2004,23:35,1104.50,1104.50,1104.50,1104.50,0,16,16.00
11/16/2004,23:39,1104.50,1104.50,1104.50,1104.50,0,2,2.00
11/16/2004,23:41,1104.50,1104.50,1104.50,1104.50,0,1,1.00
11/16/2004,23:44,1104.50,1104.50,1104.50,1104.50,0,2,2.00
11/16/2004,23:47,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/16/2004,23:50,1104.50,1104.50,1104.50,1104.50,1,0,1.00
11/16/2004,23:55,1104.50,1104.50,1104.25,1104.25,2,7,9.00
11/16/2004,23:57,1104.25,1104.25,1104.25,1104.25,0,20,20.00
11/16/2004,23:58,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,00:01,1104.25,1104.25,1104.25,1104.25,0,11,11.00
11/17/2004,00:02,1104.25,1104.25,1104.25,1104.25,0,7,7.00
11/17/2004,00:08,1104.50,1104.50,1104.50,1104.50,1,0,1.00
11/17/2004,00:09,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,00:17,1104.25,1104.25,1104.25,1104.25,0,6,6.00
11/17/2004,00:18,1104.25,1104.25,1104.25,1104.25,0,2,2.00
11/17/2004,00:22,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,00:23,1104.50,1104.50,1104.50,1104.50,2,0,2.00
11/17/2004,00:26,1104.25,1104.25,1104.25,1104.25,0,6,6.00
11/17/2004,00:29,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,00:32,1104.50,1104.50,1104.25,1104.25,10,5,15.00
11/17/2004,00:33,1104.25,1104.25,1104.25,1104.25,0,5,5.00
11/17/2004,00:37,1104.25,1104.50,1104.25,1104.50,1,7,8.00
11/17/2004,00:40,1104.50,1104.50,1104.50,1104.50,2,0,2.00
11/17/2004,00:47,1104.50,1104.50,1104.50,1104.50,90,0,90.00
11/17/2004,00:48,1104.50,1104.75,1104.50,1104.75,14,0,14.00
11/17/2004,00:49,1104.75,1104.75,1104.75,1104.75,6,0,6.00
11/17/2004,00:50,1104.75,1104.75,1104.75,1104.75,23,0,23.00
11/17/2004,00:53,1104.75,1104.75,1104.75,1104.75,3,0,3.00
11/17/2004,00:56,1104.75,1105.00,1104.75,1105.00,7,0,7.00
11/17/2004,00:57,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/17/2004,00:58,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/17/2004,01:00,1104.50,1104.50,1104.50,1104.50,0,1,1.00
11/17/2004,01:01,1104.50,1104.50,1104.50,1104.50,0,2,2.00
11/17/2004,01:02,1104.75,1104.75,1104.75,1104.75,3,0,3.00
11/17/2004,01:04,1104.50,1104.50,1104.50,1104.50,0,2,2.00
11/17/2004,01:05,1104.75,1104.75,1104.75,1104.75,24,0,24.00
11/17/2004,01:06,1104.75,1104.75,1104.75,1104.75,2,0,2.00
11/17/2004,01:07,1104.50,1104.50,1104.50,1104.50,0,13,13.00
11/17/2004,01:09,1104.25,1104.25,1104.25,1104.25,0,10,10.00
11/17/2004,01:11,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,01:12,1104.25,1104.25,1104.25,1104.25,0,2,2.00
11/17/2004,01:13,1104.25,1104.25,1104.25,1104.25,0,2,2.00
11/17/2004,01:14,1104.50,1104.50,1104.50,1104.50,15,0,15.00
11/17/2004,01:16,1104.25,1104.25,1104.25,1104.25,0,25,25.00
11/17/2004,01:18,1104.25,1104.25,1104.25,1104.25,0,3,3.00
11/17/2004,01:19,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,01:20,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,01:21,1104.25,1104.25,1104.00,1104.00,0,49,49.00
11/17/2004,01:22,1104.00,1104.00,1104.00,1104.00,0,21,21.00
11/17/2004,01:23,1104.00,1104.25,1104.00,1104.25,8,10,18.00
11/17/2004,01:29,1104.25,1104.25,1104.00,1104.00,21,48,69.00
11/17/2004,01:30,1104.00,1104.00,1104.00,1104.00,0,18,18.00
11/17/2004,01:31,1104.00,1104.25,1104.00,1104.25,5,10,15.00
11/17/2004,01:32,1104.25,1104.25,1104.25,1104.25,19,0,19.00
11/17/2004,01:33,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/17/2004,01:35,1104.25,1104.25,1104.25,1104.25,2,0,2.00
11/17/2004,01:36,1104.25,1104.25,1104.25,1104.25,5,0,5.00
11/17/2004,01:40,1104.00,1104.25,1104.00,1104.00,6,3,9.00
11/17/2004,01:41,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/17/2004,01:42,1104.00,1104.25,1104.00,1104.25,4,1,5.00
11/17/2004,01:43,1104.25,1104.25,1104.00,1104.00,15,1,16.00
11/17/2004,01:44,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/17/2004,01:45,1104.50,1104.50,1104.50,1104.50,4,0,4.00
11/17/2004,01:46,1104.25,1104.50,1104.25,1104.50,4,1,5.00
11/17/2004,01:47,1104.50,1104.50,1104.50,1104.50,4,0,4.00
11/17/2004,01:48,1104.50,1104.50,1104.50,1104.50,6,0,6.00
11/17/2004,01:49,1104.75,1104.75,1104.75,1104.75,1,0,1.00
11/17/2004,01:50,1104.50,1104.50,1104.25,1104.25,0,10,10.00
11/17/2004,01:51,1104.50,1104.50,1104.25,1104.50,2,1,3.00
11/17/2004,01:52,1104.25,1104.25,1104.25,1104.25,0,2,2.00
11/17/2004,01:55,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,01:56,1104.25,1104.25,1104.25,1104.25,0,19,19.00
11/17/2004,01:58,1104.25,1104.25,1104.00,1104.00,0,3,3.00
11/17/2004,02:01,1104.25,1104.50,1104.25,1104.50,156,0,156.00
11/17/2004,02:02,1104.50,1104.50,1104.25,1104.25,5,5,10.00
11/17/2004,02:03,1104.25,1104.50,1104.25,1104.50,4,52,56.00
11/17/2004,02:04,1104.25,1104.25,1104.25,1104.25,0,62,62.00
11/17/2004,02:05,1104.25,1104.25,1104.25,1104.25,0,171,171.00
11/17/2004,02:06,1104.25,1104.50,1104.25,1104.25,5,66,71.00
11/17/2004,02:07,1104.50,1104.75,1104.50,1104.75,115,0,115.00
11/17/2004,02:08,1104.75,1104.75,1104.75,1104.75,20,0,20.00
11/17/2004,02:09,1104.75,1104.75,1104.50,1104.50,63,21,84.00
11/17/2004,02:10,1104.75,1104.75,1104.75,1104.75,6,0,6.00
11/17/2004,02:11,1104.75,1105.00,1104.75,1104.75,22,5,27.00
11/17/2004,02:12,1104.75,1104.75,1104.50,1104.50,0,53,53.00
11/17/2004,02:13,1104.50,1104.50,1104.50,1104.50,0,61,61.00
11/17/2004,02:14,1104.25,1104.25,1104.25,1104.25,0,15,15.00
11/17/2004,02:15,1104.50,1104.50,1104.50,1104.50,5,0,5.00
11/17/2004,02:16,1104.25,1104.25,1104.25,1104.25,0,18,18.00
11/17/2004,02:17,1104.25,1104.25,1104.25,1104.25,0,18,18.00
11/17/2004,02:18,1104.50,1104.50,1104.25,1104.25,8,1,9.00
11/17/2004,02:19,1104.25,1104.25,1104.25,1104.25,0,99,99.00
11/17/2004,02:20,1104.25,1104.25,1104.25,1104.25,0,52,52.00
11/17/2004,02:22,1104.25,1104.25,1104.25,1104.25,0,3,3.00
11/17/2004,02:23,1104.25,1104.25,1104.25,1104.25,0,64,64.00
11/17/2004,02:24,1104.25,1104.25,1104.25,1104.25,0,21,21.00
11/17/2004,02:25,1104.25,1104.25,1104.25,1104.25,0,8,8.00
11/17/2004,02:26,1104.25,1104.50,1104.25,1104.50,1,19,20.00
11/17/2004,02:27,1104.50,1104.50,1104.50,1104.50,21,0,21.00
11/17/2004,02:28,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/17/2004,02:29,1104.25,1104.25,1104.25,1104.25,0,7,7.00
11/17/2004,02:30,1104.50,1104.75,1104.50,1104.75,98,0,98.00
11/17/2004,02:31,1104.75,1104.75,1104.50,1104.75,429,16,445.00
11/17/2004,02:32,1104.75,1104.75,1104.75,1104.75,156,0,156.00
11/17/2004,02:33,1104.75,1105.00,1104.75,1105.00,205,0,205.00
11/17/2004,02:34,1105.00,1105.00,1104.75,1105.00,239,1,240.00
11/17/2004,02:35,1104.75,1105.00,1104.75,1105.00,5,1,6.00
11/17/2004,02:36,1104.75,1104.75,1104.75,1104.75,0,80,80.00
11/17/2004,02:37,1104.75,1104.75,1104.75,1104.75,0,56,56.00
11/17/2004,02:38,1105.00,1105.00,1104.75,1104.75,6,7,13.00
11/17/2004,02:39,1104.75,1104.75,1104.75,1104.75,0,83,83.00
11/17/2004,02:40,1104.50,1104.50,1104.50,1104.50,0,5,5.00
11/17/2004,02:41,1104.75,1105.00,1104.75,1104.75,26,2,28.00
11/17/2004,02:42,1104.75,1104.75,1104.75,1104.75,0,9,9.00
11/17/2004,02:43,1104.75,1104.75,1104.75,1104.75,0,58,58.00
11/17/2004,02:44,1105.00,1105.00,1104.75,1104.75,32,3,35.00
11/17/2004,02:45,1104.75,1104.75,1104.75,1104.75,0,10,10.00
11/17/2004,02:46,1104.50,1104.75,1104.50,1104.75,4,1,5.00
11/17/2004,02:50,1104.75,1104.75,1104.25,1104.25,5,220,225.00
11/17/2004,02:51,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/17/2004,02:52,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/17/2004,02:53,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/17/2004,02:54,1104.00,1104.00,1103.75,1103.75,0,257,257.00
11/17/2004,02:55,1103.75,1103.75,1103.50,1103.50,0,189,189.00
11/17/2004,02:56,1103.50,1103.50,1103.50,1103.50,0,36,36.00
11/17/2004,02:58,1103.75,1103.75,1103.75,1103.75,50,0,50.00
11/17/2004,02:59,1104.00,1104.00,1104.00,1104.00,5,0,5.00
11/17/2004,03:00,1104.00,1104.00,1103.75,1103.75,3,26,29.00
11/17/2004,03:01,1103.75,1103.75,1103.50,1103.75,13,9,22.00
11/17/2004,03:02,1103.75,1103.75,1103.75,1103.75,6,0,6.00
11/17/2004,03:03,1103.75,1103.75,1103.75,1103.75,8,0,8.00
11/17/2004,03:04,1103.50,1103.75,1103.50,1103.75,8,3,11.00
11/17/2004,03:05,1103.75,1103.75,1103.75,1103.75,5,0,5.00
11/17/2004,03:06,1103.75,1103.75,1103.50,1103.50,6,3,9.00
11/17/2004,03:08,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/17/2004,03:10,1103.50,1103.50,1103.50,1103.50,0,65,65.00
11/17/2004,03:11,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/17/2004,03:12,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/17/2004,03:13,1103.75,1103.75,1103.75,1103.75,35,0,35.00
11/17/2004,03:14,1103.75,1103.75,1103.50,1103.50,2,30,32.00
11/17/2004,03:15,1103.25,1103.50,1103.25,1103.50,13,23,36.00
11/17/2004,03:16,1103.50,1103.50,1103.50,1103.50,87,0,87.00
11/17/2004,03:17,1103.25,1103.50,1103.25,1103.50,16,1,17.00
11/17/2004,03:18,1103.50,1103.50,1103.50,1103.50,12,0,12.00
11/17/2004,03:19,1103.50,1103.50,1103.50,1103.50,7,0,7.00
11/17/2004,03:23,1103.50,1103.50,1103.50,1103.50,13,0,13.00
11/17/2004,03:25,1103.50,1103.50,1103.25,1103.25,3,1,4.00
11/17/2004,03:27,1103.50,1103.50,1103.50,1103.50,10,0,10.00
11/17/2004,03:28,1103.50,1103.75,1103.50,1103.75,10,0,10.00
11/17/2004,03:29,1103.75,1103.75,1103.75,1103.75,5,0,5.00
11/17/2004,03:30,1103.75,1103.75,1103.75,1103.75,115,0,115.00
11/17/2004,03:31,1103.75,1103.75,1103.75,1103.75,4,0,4.00
11/17/2004,03:33,1103.75,1103.75,1103.75,1103.75,36,0,36.00
11/17/2004,03:34,1103.75,1103.75,1103.50,1103.75,13,3,16.00
11/17/2004,03:35,1103.75,1103.75,1103.75,1103.75,4,0,4.00
11/17/2004,03:38,1104.00,1104.00,1103.75,1103.75,1,1,2.00
11/17/2004,03:41,1103.75,1103.75,1103.50,1103.75,59,38,97.00
11/17/2004,03:42,1103.75,1103.75,1103.75,1103.75,12,0,12.00
11/17/2004,03:43,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/17/2004,03:44,1103.50,1103.50,1103.25,1103.25,17,131,148.00
11/17/2004,03:45,1103.25,1103.50,1103.25,1103.50,53,5,58.00
11/17/2004,03:47,1103.50,1103.50,1103.25,1103.50,42,12,54.00
11/17/2004,03:48,1103.50,1103.50,1103.50,1103.50,3,0,3.00
11/17/2004,03:49,1103.50,1103.50,1103.25,1103.25,8,12,20.00
11/17/2004,03:50,1103.50,1103.50,1103.25,1103.25,3,3,6.00
11/17/2004,03:51,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/17/2004,03:52,1103.50,1103.50,1103.25,1103.25,2,127,129.00
11/17/2004,03:53,1103.25,1103.25,1103.25,1103.25,0,53,53.00
11/17/2004,03:54,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/17/2004,03:55,1103.50,1103.50,1103.50,1103.50,5,0,5.00
11/17/2004,03:56,1103.50,1103.50,1103.50,1103.50,2,0,2.00
11/17/2004,03:57,1103.50,1103.50,1103.50,1103.50,22,0,22.00
11/17/2004,03:58,1103.25,1103.25,1103.00,1103.00,0,47,47.00
11/17/2004,03:59,1103.25,1103.25,1103.25,1103.25,25,0,25.00
11/17/2004,04:00,1103.25,1103.25,1103.00,1103.00,51,50,101.00
11/17/2004,04:01,1103.25,1103.25,1103.25,1103.25,12,0,12.00
11/17/2004,04:02,1103.00,1103.25,1103.00,1103.25,3,3,6.00
11/17/2004,04:03,1103.25,1103.25,1103.00,1103.00,3,11,14.00
11/17/2004,04:04,1103.25,1103.25,1103.00,1103.25,39,1,40.00
11/17/2004,04:05,1103.50,1103.50,1103.50,1103.50,6,0,6.00
11/17/2004,04:06,1103.25,1103.25,1103.25,1103.25,0,42,42.00
11/17/2004,04:07,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/17/2004,04:09,1103.25,1103.25,1103.25,1103.25,0,25,25.00
11/17/2004,04:10,1103.25,1103.25,1103.25,1103.25,0,47,47.00
11/17/2004,04:11,1103.25,1103.25,1103.25,1103.25,0,6,6.00
11/17/2004,04:13,1103.25,1103.25,1103.00,1103.25,45,61,106.00
11/17/2004,04:14,1103.25,1103.25,1103.25,1103.25,19,0,19.00
11/17/2004,04:15,1103.25,1103.50,1103.25,1103.50,23,0,23.00
11/17/2004,04:16,1103.50,1103.50,1103.25,1103.25,1,30,31.00
11/17/2004,04:17,1103.25,1103.25,1103.25,1103.25,0,12,12.00
11/17/2004,04:18,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/17/2004,04:19,1103.25,1103.50,1103.25,1103.50,1,1,2.00
11/17/2004,04:20,1103.50,1103.50,1103.50,1103.50,10,0,10.00
11/17/2004,04:21,1103.25,1103.25,1103.25,1103.25,0,3,3.00
11/17/2004,04:22,1103.50,1103.50,1103.50,1103.50,4,0,4.00
11/17/2004,04:23,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/17/2004,04:24,1103.50,1103.50,1103.25,1103.25,1,1,2.00
11/17/2004,04:25,1103.50,1103.50,1103.50,1103.50,17,0,17.00
11/17/2004,04:26,1103.50,1103.50,1103.50,1103.50,5,0,5.00
11/17/2004,04:27,1103.50,1103.75,1103.50,1103.50,48,1,49.00
11/17/2004,04:28,1103.75,1103.75,1103.75,1103.75,55,0,55.00
11/17/2004,04:29,1103.50,1103.50,1103.50,1103.50,0,15,15.00
11/17/2004,04:32,1103.75,1103.75,1103.50,1103.50,1,3,4.00
11/17/2004,04:35,1103.75,1103.75,1103.75,1103.75,1,0,1.00
11/17/2004,04:36,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/17/2004,04:37,1103.75,1103.75,1103.75,1103.75,1,0,1.00
11/17/2004,04:38,1103.75,1104.00,1103.75,1103.75,75,3,78.00
11/17/2004,04:39,1103.75,1103.75,1103.75,1103.75,0,95,95.00
11/17/2004,04:40,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/17/2004,04:44,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/17/2004,04:45,1104.00,1104.00,1104.00,1104.00,9,0,9.00
11/17/2004,04:46,1104.00,1104.00,1103.50,1103.75,30,92,122.00
11/17/2004,04:47,1103.75,1103.75,1103.75,1103.75,2,0,2.00
11/17/2004,04:49,1103.75,1103.75,1103.75,1103.75,2,0,2.00
11/17/2004,04:51,1103.50,1103.50,1103.50,1103.50,0,125,125.00
11/17/2004,04:52,1103.50,1103.50,1103.50,1103.50,0,145,145.00
11/17/2004,04:53,1103.50,1103.50,1103.50,1103.50,0,20,20.00
11/17/2004,04:54,1103.50,1103.50,1103.50,1103.50,0,3,3.00
11/17/2004,04:56,1103.75,1103.75,1103.75,1103.75,1,0,1.00
11/17/2004,04:57,1103.50,1103.50,1103.50,1103.50,0,20,20.00
11/17/2004,04:58,1103.75,1103.75,1103.75,1103.75,5,0,5.00
11/17/2004,04:59,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/17/2004,05:00,1103.75,1103.75,1103.75,1103.75,1,0,1.00
11/17/2004,05:01,1103.75,1103.75,1103.50,1103.50,1,205,206.00
11/17/2004,05:03,1103.50,1103.75,1103.50,1103.75,46,25,71.00
11/17/2004,05:04,1103.75,1103.75,1103.75,1103.75,6,0,6.00
11/17/2004,05:06,1104.00,1104.00,1104.00,1104.00,47,0,47.00
11/17/2004,05:07,1104.00,1104.00,1104.00,1104.00,43,0,43.00
11/17/2004,05:08,1103.75,1103.75,1103.50,1103.75,10,250,260.00
11/17/2004,05:09,1103.75,1103.75,1103.50,1103.50,9,4,13.00
11/17/2004,05:10,1103.75,1103.75,1103.50,1103.50,2,2,4.00
11/17/2004,05:11,1103.75,1103.75,1103.75,1103.75,77,0,77.00
11/17/2004,05:13,1103.75,1103.75,1103.75,1103.75,52,0,52.00
11/17/2004,05:16,1104.00,1104.00,1104.00,1104.00,15,0,15.00
11/17/2004,05:17,1104.00,1104.00,1104.00,1104.00,29,0,29.00
11/17/2004,05:18,1104.00,1104.00,1104.00,1104.00,16,0,16.00
11/17/2004,05:19,1104.00,1104.00,1104.00,1104.00,15,0,15.00
11/17/2004,05:20,1104.25,1104.25,1103.75,1103.75,7,175,182.00
11/17/2004,05:21,1103.75,1104.00,1103.75,1103.75,3,96,99.00
11/17/2004,05:22,1104.00,1104.00,1104.00,1104.00,97,0,97.00
11/17/2004,05:23,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/17/2004,05:24,1104.00,1104.00,1104.00,1104.00,0,34,34.00
11/17/2004,05:25,1104.00,1104.25,1104.00,1104.25,110,1,111.00
11/17/2004,05:26,1104.25,1104.25,1104.25,1104.25,10,0,10.00
11/17/2004,05:27,1104.50,1104.75,1104.50,1104.50,115,3,118.00
11/17/2004,05:28,1104.50,1104.75,1104.50,1104.50,101,35,136.00
11/17/2004,05:29,1104.75,1105.25,1104.75,1105.00,471,26,497.00
11/17/2004,05:30,1104.75,1105.00,1104.75,1105.00,43,1,44.00
11/17/2004,05:31,1105.00,1105.25,1105.00,1105.00,45,21,66.00
11/17/2004,05:32,1105.25,1105.25,1105.00,1105.25,52,162,214.00
11/17/2004,05:33,1105.00,1105.25,1105.00,1105.25,1,2,3.00
11/17/2004,05:34,1105.25,1105.25,1105.00,1105.25,37,6,43.00
11/17/2004,05:35,1105.25,1105.50,1105.00,1105.25,586,133,719.00
11/17/2004,05:36,1105.25,1105.25,1105.00,1105.00,1,201,202.00
11/17/2004,05:37,1105.00,1105.00,1105.00,1105.00,0,2,2.00
11/17/2004,05:38,1105.00,1105.25,1105.00,1105.00,5,2,7.00
11/17/2004,05:39,1105.00,1105.50,1105.00,1105.25,109,14,123.00
11/17/2004,05:40,1105.25,1105.25,1105.25,1105.25,0,82,82.00
11/17/2004,05:41,1105.25,1105.50,1105.25,1105.25,1,10,11.00
11/17/2004,05:42,1105.25,1105.25,1105.25,1105.25,0,6,6.00
11/17/2004,05:43,1105.25,1105.50,1105.25,1105.25,1,11,12.00
11/17/2004,05:44,1105.25,1105.25,1105.25,1105.25,0,31,31.00
11/17/2004,05:45,1105.25,1105.25,1105.25,1105.25,0,3,3.00
11/17/2004,05:46,1105.25,1105.50,1105.25,1105.25,5,191,196.00
11/17/2004,05:47,1105.25,1105.75,1105.25,1105.50,46,79,125.00
11/17/2004,05:48,1105.50,1105.75,1105.25,1105.50,44,14,58.00
11/17/2004,05:49,1105.50,1105.50,1105.25,1105.25,0,349,349.00
11/17/2004,05:50,1105.25,1105.25,1105.25,1105.25,0,90,90.00
11/17/2004,05:51,1105.25,1105.25,1105.00,1105.25,25,94,119.00
11/17/2004,05:52,1105.25,1105.25,1105.25,1105.25,57,0,57.00
11/17/2004,05:53,1105.25,1105.25,1105.00,1105.00,52,1,53.00
11/17/2004,05:54,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/17/2004,05:55,1105.25,1105.25,1105.00,1105.00,2,54,56.00
11/17/2004,05:56,1105.00,1105.00,1105.00,1105.00,0,3,3.00
11/17/2004,05:57,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/17/2004,05:58,1105.25,1105.25,1105.25,1105.25,62,0,62.00
11/17/2004,05:59,1105.25,1105.25,1105.25,1105.25,65,0,65.00
11/17/2004,06:00,1105.00,1105.00,1105.00,1105.00,0,4,4.00
11/17/2004,06:01,1105.25,1105.25,1105.25,1105.25,2,0,2.00
11/17/2004,06:02,1105.25,1105.25,1105.25,1105.25,3,0,3.00
11/17/2004,06:03,1105.00,1105.00,1105.00,1105.00,0,4,4.00
11/17/2004,06:04,1105.00,1105.00,1105.00,1105.00,0,6,6.00
11/17/2004,06:05,1105.00,1105.00,1105.00,1105.00,0,138,138.00
11/17/2004,06:07,1105.25,1105.25,1105.25,1105.25,2,0,2.00
11/17/2004,06:08,1105.25,1105.25,1105.00,1105.00,1,2,3.00
11/17/2004,06:09,1105.25,1105.25,1105.25,1105.25,364,0,364.00
11/17/2004,06:10,1105.25,1105.25,1105.25,1105.25,35,0,35.00
11/17/2004,06:11,1105.00,1105.00,1105.00,1105.00,0,1,1.00
11/17/2004,06:13,1105.25,1105.25,1105.25,1105.25,4,0,4.00
11/17/2004,06:14,1105.00,1105.25,1105.00,1105.25,1,105,106.00
11/17/2004,06:16,1105.25,1105.25,1105.25,1105.25,139,0,139.00
11/17/2004,06:17,1105.25,1105.25,1105.25,1105.25,113,0,113.00
11/17/2004,06:18,1105.25,1105.25,1105.00,1105.00,14,20,34.00
11/17/2004,06:19,1105.25,1105.25,1105.00,1105.00,6,1,7.00
11/17/2004,06:21,1105.00,1105.25,1105.00,1105.00,5,6,11.00
11/17/2004,06:22,1105.00,1105.00,1105.00,1105.00,0,10,10.00
11/17/2004,06:23,1105.00,1105.00,1105.00,1105.00,0,3,3.00
11/17/2004,06:24,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/17/2004,06:25,1105.25,1105.25,1105.00,1105.00,2,2,4.00
11/17/2004,06:26,1105.25,1105.25,1105.00,1105.00,1,2,3.00
11/17/2004,06:27,1105.00,1105.00,1105.00,1105.00,0,39,39.00
11/17/2004,06:29,1105.25,1105.25,1105.00,1105.25,26,1,27.00
11/17/2004,06:30,1105.00,1105.00,1105.00,1105.00,0,52,52.00
11/17/2004,06:31,1105.00,1105.25,1105.00,1105.25,1,1,2.00
11/17/2004,06:35,1105.00,1105.25,1105.00,1105.00,2,2,4.00
11/17/2004,06:36,1105.25,1105.25,1105.00,1105.00,5,21,26.00
11/17/2004,06:37,1105.25,1105.25,1104.75,1104.75,25,49,74.00
11/17/2004,06:38,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/17/2004,06:39,1105.00,1105.25,1105.00,1105.25,334,0,334.00
11/17/2004,06:40,1105.25,1105.25,1105.00,1105.00,2,3,5.00
11/17/2004,06:41,1105.25,1105.25,1105.25,1105.25,20,0,20.00
11/17/2004,06:44,1105.25,1105.25,1105.00,1105.25,3,1,4.00
11/17/2004,06:45,1105.00,1105.00,1105.00,1105.00,0,55,55.00
11/17/2004,06:46,1105.25,1105.25,1105.00,1105.00,1,4,5.00
11/17/2004,06:48,1105.00,1105.25,1105.00,1105.25,35,1,36.00
11/17/2004,06:49,1105.25,1105.25,1105.25,1105.25,41,0,41.00
11/17/2004,06:50,1105.00,1105.00,1105.00,1105.00,0,1,1.00
11/17/2004,06:51,1105.00,1105.25,1105.00,1105.00,1,2,3.00
11/17/2004,06:53,1105.25,1105.25,1105.25,1105.25,2,0,2.00
11/17/2004,06:54,1105.25,1105.25,1105.25,1105.25,209,0,209.00
11/17/2004,06:55,1105.25,1105.25,1105.25,1105.25,118,0,118.00
11/17/2004,06:56,1105.25,1105.25,1105.25,1105.25,35,0,35.00
11/17/2004,06:57,1105.50,1105.50,1105.25,1105.50,3,2,5.00
11/17/2004,06:58,1105.25,1105.25,1105.25,1105.25,0,159,159.00
11/17/2004,06:59,1105.25,1105.25,1105.25,1105.25,0,10,10.00
11/17/2004,07:00,1105.50,1105.50,1105.50,1105.50,6,0,6.00
11/17/2004,07:01,1105.50,1105.50,1105.25,1105.25,1,2,3.00
11/17/2004,07:02,1105.25,1105.25,1105.25,1105.25,0,160,160.00
11/17/2004,07:03,1105.25,1105.25,1105.00,1105.25,2,38,40.00
11/17/2004,07:04,1105.00,1105.25,1105.00,1105.00,97,40,137.00
11/17/2004,07:05,1105.25,1105.25,1105.25,1105.25,6,0,6.00
11/17/2004,07:06,1105.25,1105.25,1105.00,1105.25,17,200,217.00
11/17/2004,07:07,1105.00,1105.00,1105.00,1105.00,0,42,42.00
11/17/2004,07:08,1105.00,1105.00,1104.75,1104.75,54,11,65.00
11/17/2004,07:09,1105.00,1105.25,1105.00,1105.00,68,9,77.00
11/17/2004,07:10,1105.00,1105.00,1105.00,1105.00,0,2,2.00
11/17/2004,07:11,1105.25,1105.50,1105.00,1105.25,153,36,189.00
11/17/2004,07:12,1105.25,1105.25,1105.25,1105.25,34,0,34.00
11/17/2004,07:13,1105.25,1105.50,1105.25,1105.25,38,34,72.00
11/17/2004,07:14,1105.00,1105.25,1105.00,1105.25,5,2,7.00
11/17/2004,07:15,1105.25,1105.25,1105.25,1105.25,15,0,15.00
11/17/2004,07:16,1105.00,1105.00,1105.00,1105.00,0,2,2.00
11/17/2004,07:17,1105.00,1105.00,1104.75,1104.75,11,203,214.00
11/17/2004,07:18,1104.75,1105.00,1104.75,1105.00,2,130,132.00
11/17/2004,07:19,1104.75,1104.75,1104.50,1104.50,14,123,137.00
11/17/2004,07:20,1104.75,1104.75,1104.75,1104.75,11,0,11.00
11/17/2004,07:21,1104.75,1105.00,1104.75,1104.75,7,101,108.00
11/17/2004,07:22,1105.00,1105.00,1105.00,1105.00,2,0,2.00
11/17/2004,07:23,1105.00,1105.00,1104.75,1105.00,94,3,97.00
11/17/2004,07:24,1105.00,1105.00,1104.75,1104.75,44,23,67.00
11/17/2004,07:25,1105.00,1105.00,1105.00,1105.00,264,0,264.00
11/17/2004,07:26,1105.00,1105.00,1104.75,1105.00,174,4,178.00
11/17/2004,07:27,1105.00,1105.25,1105.00,1105.25,213,1,214.00
11/17/2004,07:28,1105.25,1105.50,1105.25,1105.25,32,121,153.00
11/17/2004,07:29,1105.50,1105.50,1105.25,1105.25,4,8,12.00
11/17/2004,07:30,1105.50,1105.50,1105.25,1105.25,328,81,409.00
11/17/2004,07:31,1105.25,1105.25,1104.25,1104.75,319,859,1178.00
11/17/2004,07:32,1104.75,1105.50,1104.75,1105.50,483,30,513.00
11/17/2004,07:33,1105.50,1106.25,1105.50,1106.25,928,48,976.00
11/17/2004,07:34,1106.25,1108.00,1106.25,1107.50,2501,836,3337.00
11/17/2004,07:35,1107.50,1107.75,1107.25,1107.50,507,686,1193.00
11/17/2004,07:36,1107.25,1107.75,1107.25,1107.25,806,828,1634.00
11/17/2004,07:37,1107.25,1107.50,1107.00,1107.50,423,455,878.00
11/17/2004,07:38,1107.75,1107.75,1107.25,1107.25,152,691,843.00
11/17/2004,07:39,1107.25,1107.50,1107.00,1107.25,235,65,300.00
11/17/2004,07:40,1107.25,1107.50,1107.00,1107.00,4,32,36.00
11/17/2004,07:41,1107.00,1107.00,1106.50,1106.75,7,307,314.00
11/17/2004,07:42,1106.50,1106.75,1106.50,1106.50,190,15,205.00
11/17/2004,07:43,1106.75,1107.00,1106.50,1106.75,229,78,307.00
11/17/2004,07:44,1106.75,1107.00,1106.50,1106.50,26,339,365.00
11/17/2004,07:45,1106.50,1106.75,1106.50,1106.75,112,109,221.00
11/17/2004,07:46,1106.75,1107.25,1106.50,1107.00,247,28,275.00
11/17/2004,07:47,1107.00,1107.25,1106.75,1106.75,19,265,284.00
11/17/2004,07:48,1106.75,1106.75,1106.50,1106.75,16,10,26.00
11/17/2004,07:49,1106.75,1107.00,1106.50,1106.50,7,184,191.00
11/17/2004,07:50,1106.75,1106.75,1106.50,1106.75,15,1,16.00
11/17/2004,07:51,1106.75,1107.00,1106.75,1106.75,184,96,280.00
11/17/2004,07:52,1106.75,1107.00,1106.75,1106.75,68,200,268.00
11/17/2004,07:53,1106.50,1106.75,1106.50,1106.75,1,2,3.00
11/17/2004,07:54,1106.75,1106.75,1106.75,1106.75,2,0,2.00
11/17/2004,07:55,1106.75,1107.00,1106.50,1107.00,103,52,155.00
11/17/2004,07:56,1106.75,1106.75,1106.75,1106.75,0,107,107.00
11/17/2004,07:57,1106.75,1106.75,1106.25,1106.50,13,220,233.00
11/17/2004,07:58,1106.50,1106.50,1106.25,1106.25,31,76,107.00
11/17/2004,07:59,1106.50,1106.75,1106.50,1106.75,203,20,223.00
11/17/2004,08:00,1106.75,1107.00,1106.75,1107.00,204,0,204.00
11/17/2004,08:01,1106.75,1107.00,1106.75,1107.00,138,10,148.00
11/17/2004,08:02,1107.00,1107.25,1106.75,1107.00,42,58,100.00
11/17/2004,08:03,1107.00,1107.00,1106.75,1107.00,176,237,413.00
11/17/2004,08:04,1107.00,1107.25,1106.50,1106.75,34,338,372.00
11/17/2004,08:05,1106.75,1106.75,1106.75,1106.75,78,0,78.00
11/17/2004,08:06,1106.75,1107.00,1106.75,1107.00,229,0,229.00
11/17/2004,08:07,1107.00,1107.00,1106.50,1106.50,6,268,274.00
11/17/2004,08:08,1106.75,1107.00,1106.75,1106.75,221,10,231.00
11/17/2004,08:09,1106.75,1107.00,1106.75,1106.75,1,70,71.00
11/17/2004,08:10,1106.75,1106.75,1106.75,1106.75,0,99,99.00
11/17/2004,08:11,1106.75,1106.75,1106.75,1106.75,0,108,108.00
11/17/2004,08:12,1106.75,1107.00,1106.75,1106.75,8,3,11.00
11/17/2004,08:13,1107.00,1107.00,1106.75,1106.75,6,79,85.00
11/17/2004,08:14,1107.00,1107.00,1107.00,1107.00,207,0,207.00
11/17/2004,08:15,1106.75,1107.00,1106.75,1107.00,6,3,9.00
11/17/2004,08:16,1107.00,1107.25,1107.00,1107.25,323,84,407.00
11/17/2004,08:17,1107.25,1107.25,1107.00,1107.25,14,144,158.00
11/17/2004,08:18,1107.25,1107.25,1106.50,1106.75,127,405,532.00
11/17/2004,08:19,1106.75,1106.75,1106.25,1106.25,50,123,173.00
11/17/2004,08:20,1106.25,1106.50,1106.25,1106.50,13,15,28.00
11/17/2004,08:21,1106.25,1106.50,1106.25,1106.50,73,6,79.00
11/17/2004,08:22,1106.50,1106.75,1106.50,1106.75,77,18,95.00
11/17/2004,08:23,1106.75,1106.75,1106.25,1106.50,18,136,154.00
11/17/2004,08:24,1106.50,1106.75,1106.50,1106.75,171,1,172.00
11/17/2004,08:25,1107.00,1107.00,1106.75,1107.00,2,80,82.00
11/17/2004,08:26,1106.75,1107.00,1106.50,1106.75,4,81,85.00
11/17/2004,08:27,1106.50,1106.75,1106.50,1106.50,7,55,62.00
11/17/2004,08:28,1106.75,1107.00,1106.50,1107.00,331,128,459.00
11/17/2004,08:29,1106.75,1106.75,1106.50,1106.75,88,141,229.00
11/17/2004,08:30,1106.50,1107.00,1106.50,1107.00,1443,86,1529.00
11/17/2004,08:31,1107.25,1108.00,1106.75,1107.75,4586,1686,6272.00
11/17/2004,08:32,1107.75,1108.00,1107.25,1108.00,1696,1289,2985.00
11/17/2004,08:33,1108.00,1108.25,1107.75,1108.25,1908,1110,3018.00
11/17/2004,08:34,1108.00,1109.00,1108.00,1109.00,3360,2594,5954.00
11/17/2004,08:35,1109.00,1109.25,1108.75,1109.00,1862,1717,3579.00
11/17/2004,08:36,1108.75,1109.00,1108.50,1108.50,2677,3936,6613.00
11/17/2004,08:37,1108.50,1109.00,1108.00,1108.50,2098,3103,5201.00
11/17/2004,08:38,1108.25,1108.75,1108.25,1108.50,1549,1005,2554.00
11/17/2004,08:39,1108.50,1108.75,1108.25,1108.50,807,367,1174.00
11/17/2004,08:40,1108.50,1109.25,1108.50,1109.25,4102,675,4777.00
11/17/2004,08:41,1109.25,1109.50,1108.75,1108.75,2455,2314,4769.00
11/17/2004,08:42,1109.00,1109.25,1108.75,1109.25,5530,3205,8735.00
11/17/2004,08:43,1109.00,1109.25,1108.50,1108.50,116,3151,3267.00
11/17/2004,08:44,1108.50,1108.75,1108.25,1108.25,1139,2217,3356.00
11/17/2004,08:45,1108.25,1108.50,1108.00,1108.00,259,1988,2247.00
11/17/2004,08:46,1108.00,1108.75,1108.00,1108.75,1988,1702,3690.00
11/17/2004,08:47,1108.75,1108.75,1108.00,1108.50,1215,1038,2253.00
11/17/2004,08:48,1108.25,1109.00,1108.25,1108.75,2155,591,2746.00
11/17/2004,08:49,1108.50,1109.00,1108.25,1108.75,1569,1596,3165.00
11/17/2004,08:50,1108.75,1109.00,1108.00,1108.25,920,1650,2570.00
11/17/2004,08:51,1108.25,1108.25,1107.75,1108.25,928,1510,2438.00
11/17/2004,08:52,1108.25,1108.50,1108.00,1108.50,665,655,1320.00
11/17/2004,08:53,1108.50,1109.25,1108.25,1109.00,3790,1043,4833.00
11/17/2004,08:54,1109.00,1109.25,1108.25,1108.75,1384,1292,2676.00
11/17/2004,08:55,1108.75,1109.00,1108.25,1108.50,466,963,1429.00
11/17/2004,08:56,1108.50,1108.50,1108.00,1108.50,713,511,1224.00
11/17/2004,08:57,1108.25,1108.75,1108.00,1108.50,521,1000,1521.00
11/17/2004,08:58,1108.50,1108.75,1108.25,1108.50,1314,1242,2556.00
11/17/2004,08:59,1108.50,1108.75,1108.00,1108.75,1238,438,1676.00
11/17/2004,09:00,1108.50,1108.75,1108.25,1108.50,39,992,1031.00
11/17/2004,09:01,1108.25,1109.00,1108.25,1108.75,1625,925,2550.00
11/17/2004,09:02,1108.75,1109.25,1108.75,1109.00,1506,509,2015.00
11/17/2004,09:03,1108.75,1109.25,1108.25,1109.00,1774,2661,4435.00
11/17/2004,09:04,1109.00,1109.00,1108.50,1108.50,102,463,565.00
11/17/2004,09:05,1108.50,1109.75,1108.50,1109.75,4184,662,4846.00
11/17/2004,09:06,1109.50,1110.75,1109.50,1110.25,7741,2012,9753.00
11/17/2004,09:07,1110.25,1110.50,1110.00,1110.50,2231,2110,4341.00
11/17/2004,09:08,1110.50,1110.50,1110.00,1110.25,274,1376,1650.00
11/17/2004,09:09,1110.25,1110.50,1110.00,1110.25,1099,1468,2567.00
11/17/2004,09:10,1110.00,1110.50,1110.00,1110.25,1311,925,2236.00
11/17/2004,09:11,1110.50,1110.75,1110.25,1110.75,3505,441,3946.00
11/17/2004,09:12,1110.75,1111.00,1110.50,1111.00,4149,1004,5153.00
11/17/2004,09:13,1110.75,1111.00,1110.75,1111.00,945,693,1638.00
11/17/2004,09:14,1111.00,1111.25,1110.75,1111.00,1231,1562,2793.00
11/17/2004,09:15,1111.00,1111.25,1110.75,1111.00,3340,350,3690.00
11/17/2004,09:16,1111.25,1112.00,1111.00,1112.00,5270,1597,6867.00
11/17/2004,09:17,1112.00,1112.75,1111.75,1112.50,5735,2370,8105.00
11/17/2004,09:18,1112.75,1113.25,1112.50,1113.00,4275,1043,5318.00
11/17/2004,09:19,1113.00,1114.75,1112.75,1114.25,11303,3183,14486.00
11/17/2004,09:20,1114.25,1114.50,1113.75,1114.00,2953,2416,5369.00
11/17/2004,09:21,1114.00,1114.00,1113.50,1113.75,2629,2393,5022.00
11/17/2004,09:22,1113.75,1113.75,1113.50,1113.75,335,868,1203.00
11/17/2004,09:23,1113.75,1113.75,1113.25,1113.25,856,2932,3788.00
11/17/2004,09:24,1113.50,1113.75,1113.25,1113.25,930,441,1371.00
11/17/2004,09:25,1113.50,1113.75,1113.25,1113.25,1609,473,2082.00
11/17/2004,09:26,1113.25,1113.50,1113.25,1113.50,95,368,463.00
11/17/2004,09:27,1113.25,1114.00,1113.25,1114.00,3574,443,4017.00
11/17/2004,09:28,1113.75,1114.25,1113.75,1114.00,1286,1047,2333.00
11/17/2004,09:29,1113.75,1114.00,1113.75,1113.75,382,403,785.00
11/17/2004,09:30,1114.00,1114.00,1113.75,1114.00,901,533,1434.00
11/17/2004,09:31,1114.00,1114.25,1113.25,1113.25,1662,5893,7555.00
11/17/2004,09:32,1113.25,1113.50,1112.75,1112.75,1719,5009,6728.00
11/17/2004,09:33,1112.75,1113.00,1112.25,1112.50,1954,5377,7331.00
11/17/2004,09:34,1112.50,1112.75,1112.25,1112.50,1920,1186,3106.00
11/17/2004,09:35,1112.50,1112.75,1112.25,1112.25,2273,2149,4422.00
11/17/2004,09:36,1112.50,1112.75,1112.00,1112.25,845,1245,2090.00
11/17/2004,09:37,1112.25,1112.50,1112.25,1112.50,193,1347,1540.00
11/17/2004,09:38,1112.50,1112.50,1112.25,1112.50,214,1596,1810.00
11/17/2004,09:39,1112.50,1112.50,1112.00,1112.50,557,1494,2051.00
11/17/2004,09:40,1112.25,1112.50,1111.50,1112.00,1994,3336,5330.00
11/17/2004,09:41,1112.25,1112.50,1112.00,1112.25,685,292,977.00
11/17/2004,09:42,1112.25,1112.75,1112.00,1112.25,1041,1722,2763.00
11/17/2004,09:43,1112.25,1112.75,1112.00,1112.50,1501,791,2292.00
11/17/2004,09:44,1112.50,1112.50,1112.00,1112.50,1349,1083,2432.00
11/17/2004,09:45,1112.50,1112.75,1112.00,1112.50,1220,810,2030.00
11/17/2004,09:46,1112.50,1113.00,1112.25,1112.75,1485,451,1936.00
11/17/2004,09:47,1112.50,1112.75,1112.25,1112.25,184,901,1085.00
11/17/2004,09:48,1112.25,1113.00,1112.25,1112.50,1166,427,1593.00
11/17/2004,09:49,1112.50,1113.00,1112.50,1112.50,803,1028,1831.00
11/17/2004,09:50,1112.50,1113.00,1112.50,1113.00,2106,84,2190.00
11/17/2004,09:51,1112.75,1113.00,1112.75,1113.00,241,911,1152.00
11/17/2004,09:52,1113.00,1113.50,1112.75,1113.25,2844,988,3832.00
11/17/2004,09:53,1113.25,1113.25,1112.75,1113.25,739,674,1413.00
11/17/2004,09:54,1113.25,1113.25,1113.00,1113.25,1351,950,2301.00
11/17/2004,09:55,1113.25,1113.25,1112.50,1112.50,387,2005,2392.00
11/17/2004,09:56,1112.50,1113.00,1112.25,1112.50,871,1537,2408.00
11/17/2004,09:57,1112.50,1112.75,1112.25,1112.25,62,1212,1274.00
11/17/2004,09:58,1112.50,1112.50,1112.25,1112.25,35,253,288.00
11/17/2004,09:59,1112.25,1112.50,1112.25,1112.25,35,1127,1162.00
11/17/2004,10:00,1112.25,1112.50,1112.00,1112.25,392,510,902.00
11/17/2004,10:01,1112.25,1112.50,1112.00,1112.25,385,488,873.00
11/17/2004,10:02,1112.25,1112.50,1112.00,1112.50,710,161,871.00
11/17/2004,10:03,1112.50,1112.50,1112.25,1112.25,207,448,655.00
11/17/2004,10:04,1112.25,1112.50,1112.00,1112.50,380,614,994.00
11/17/2004,10:05,1112.25,1112.25,1111.75,1112.00,289,789,1078.00
11/17/2004,10:06,1112.00,1112.25,1111.75,1112.00,241,198,439.00
11/17/2004,10:07,1112.00,1112.25,1112.00,1112.25,44,62,106.00
11/17/2004,10:08,1112.25,1112.75,1112.00,1112.75,1761,1077,2838.00
11/17/2004,10:09,1112.75,1113.00,1112.50,1113.00,2116,935,3051.00
11/17/2004,10:10,1113.00,1113.00,1112.50,1113.00,202,982,1184.00
11/17/2004,10:11,1112.75,1113.25,1112.75,1113.25,3734,704,4438.00
11/17/2004,10:12,1113.25,1113.50,1113.00,1113.00,2009,1652,3661.00
11/17/2004,10:13,1113.00,1113.25,1113.00,1113.25,149,280,429.00
11/17/2004,10:14,1113.25,1113.25,1112.75,1112.75,259,854,1113.00
11/17/2004,10:15,1112.75,1112.75,1112.25,1112.50,2534,1710,4244.00
11/17/2004,10:16,1112.50,1112.75,1112.50,1112.75,689,205,894.00
11/17/2004,10:17,1112.75,1113.50,1112.25,1113.50,2607,595,3202.00
11/17/2004,10:18,1113.25,1113.50,1113.25,1113.50,287,602,889.00
11/17/2004,10:19,1113.25,1113.75,1113.25,1113.25,635,2073,2708.00
11/17/2004,10:20,1113.50,1113.75,1113.25,1113.50,454,154,608.00
11/17/2004,10:21,1113.75,1113.75,1113.25,1113.25,601,575,1176.00
11/17/2004,10:22,1113.25,1114.00,1113.25,1113.75,1147,223,1370.00
11/17/2004,10:23,1113.75,1113.75,1113.25,1113.50,394,630,1024.00
11/17/2004,10:24,1113.50,1113.75,1113.25,1113.75,1120,192,1312.00
11/17/2004,10:25,1113.50,1113.75,1113.25,1113.50,250,579,829.00
11/17/2004,10:26,1113.50,1114.50,1113.50,1114.00,2787,771,3558.00
11/17/2004,10:27,1114.25,1114.25,1114.00,1114.25,1463,2535,3998.00
11/17/2004,10:28,1114.00,1114.75,1113.75,1114.75,4697,1089,5786.00
11/17/2004,10:29,1114.75,1115.00,1114.25,1114.25,1523,830,2353.00
11/17/2004,10:30,1114.50,1114.50,1114.00,1114.25,830,1562,2392.00
11/17/2004,10:31,1114.25,1114.50,1114.00,1114.25,625,547,1172.00
11/17/2004,10:32,1114.25,1114.50,1114.00,1114.00,140,980,1120.00
11/17/2004,10:33,1114.00,1114.50,1114.00,1114.50,706,1605,2311.00
11/17/2004,10:34,1114.25,1114.25,1114.00,1114.00,738,830,1568.00
11/17/2004,10:35,1114.25,1114.50,1114.00,1114.25,914,300,1214.00
11/17/2004,10:36,1114.00,1114.25,1114.00,1114.25,132,105,237.00
11/17/2004,10:37,1114.25,1114.25,1114.00,1114.00,33,63,96.00
11/17/2004,10:38,1114.25,1114.50,1114.00,1114.25,1375,2244,3619.00
11/17/2004,10:39,1114.25,1114.50,1114.00,1114.50,645,443,1088.00
11/17/2004,10:40,1114.25,1114.50,1113.75,1114.00,272,1168,1440.00
11/17/2004,10:41,1113.75,1114.25,1113.75,1114.25,429,39,468.00
11/17/2004,10:42,1114.00,1114.00,1113.75,1113.75,15,339,354.00
11/17/2004,10:43,1113.75,1114.00,1113.50,1113.75,186,638,824.00
11/17/2004,10:44,1113.50,1114.00,1113.50,1114.00,289,196,485.00
11/17/2004,10:45,1113.75,1114.00,1113.75,1114.00,349,289,638.00
11/17/2004,10:46,1113.75,1114.50,1113.75,1114.25,1496,376,1872.00
11/17/2004,10:47,1114.00,1114.25,1114.00,1114.00,65,90,155.00
11/17/2004,10:48,1114.25,1114.25,1114.00,1114.00,108,20,128.00
11/17/2004,10:49,1114.25,1114.25,1114.00,1114.00,26,127,153.00
11/17/2004,10:50,1114.00,1114.25,1114.00,1114.00,36,308,344.00
11/17/2004,10:51,1114.00,1114.50,1114.00,1114.50,770,162,932.00
11/17/2004,10:52,1114.25,1114.75,1114.25,1114.25,1339,376,1715.00
11/17/2004,10:53,1114.25,1114.50,1114.25,1114.50,181,83,264.00
11/17/2004,10:54,1114.25,1114.50,1114.25,1114.25,826,137,963.00
11/17/2004,10:55,1114.25,1114.50,1114.00,1114.00,258,2141,2399.00
11/17/2004,10:56,1114.00,1114.25,1113.75,1114.00,24,820,844.00
11/17/2004,10:57,1113.75,1114.25,1113.75,1114.00,274,301,575.00
11/17/2004,10:58,1114.00,1114.00,1113.75,1113.75,158,208,366.00
11/17/2004,10:59,1113.75,1114.00,1113.75,1114.00,11,600,611.00
11/17/2004,11:00,1114.00,1114.00,1113.75,1114.00,590,70,660.00
11/17/2004,11:01,1113.75,1114.00,1113.50,1113.75,146,627,773.00
11/17/2004,11:02,1113.75,1114.00,1113.50,1113.75,44,518,562.00
11/17/2004,11:03,1113.50,1113.75,1113.50,1113.75,542,89,631.00
11/17/2004,11:04,1113.75,1114.00,1113.50,1113.75,175,92,267.00
11/17/2004,11:05,1113.75,1114.00,1113.75,1113.75,11,222,233.00
11/17/2004,11:06,1113.75,1114.00,1113.75,1113.75,38,523,561.00
11/17/2004,11:07,1113.75,1114.00,1113.75,1114.00,259,528,787.00
11/17/2004,11:08,1113.75,1114.00,1113.75,1114.00,406,344,750.00
11/17/2004,11:09,1114.00,1114.00,1113.50,1113.50,66,309,375.00
11/17/2004,11:10,1113.75,1114.00,1113.50,1113.50,157,190,347.00
11/17/2004,11:11,1113.75,1114.00,1113.75,1114.00,224,118,342.00
11/17/2004,11:12,1113.75,1114.00,1113.75,1114.00,468,84,552.00
11/17/2004,11:13,1114.00,1114.25,1113.75,1114.00,616,369,985.00
11/17/2004,11:14,1114.00,1114.50,1113.75,1114.50,1663,132,1795.00
11/17/2004,11:15,1114.25,1114.50,1114.00,1114.25,50,128,178.00
11/17/2004,11:16,1114.25,1114.25,1114.00,1114.25,730,16,746.00
11/17/2004,11:17,1114.25,1114.50,1114.00,1114.00,134,409,543.00
11/17/2004,11:18,1114.00,1114.00,1113.75,1114.00,56,38,94.00
11/17/2004,11:19,1114.00,1114.00,1113.50,1113.75,107,806,913.00
11/17/2004,11:20,1113.50,1113.75,1113.25,1113.50,801,1094,1895.00
11/17/2004,11:21,1113.25,1113.50,1113.25,1113.50,130,90,220.00
11/17/2004,11:22,1113.25,1113.50,1113.25,1113.50,93,81,174.00
11/17/2004,11:23,1113.50,1113.75,1113.25,1113.75,405,60,465.00
11/17/2004,11:24,1113.50,1113.75,1113.25,1113.50,10,518,528.00
11/17/2004,11:25,1113.50,1113.50,1113.25,1113.25,185,3,188.00
11/17/2004,11:26,1113.25,1113.75,1113.25,1113.50,209,15,224.00
11/17/2004,11:27,1113.75,1113.75,1113.50,1113.75,51,336,387.00
11/17/2004,11:28,1113.50,1113.75,1113.50,1113.50,8,292,300.00
11/17/2004,11:29,1113.50,1113.75,1113.50,1113.75,67,81,148.00
11/17/2004,11:30,1113.75,1113.75,1113.50,1113.50,12,82,94.00
11/17/2004,11:31,1113.50,1114.00,1113.50,1113.75,1081,180,1261.00
11/17/2004,11:32,1114.00,1114.25,1113.75,1114.00,839,229,1068.00
11/17/2004,11:33,1114.00,1114.00,1113.50,1113.75,11,275,286.00
11/17/2004,11:34,1113.75,1114.00,1113.50,1113.75,262,449,711.00
11/17/2004,11:35,1113.75,1113.75,1113.50,1113.75,468,167,635.00
11/17/2004,11:36,1113.75,1114.00,1113.50,1113.75,137,260,397.00
11/17/2004,11:37,1113.75,1113.75,1113.50,1113.75,103,83,186.00
11/17/2004,11:38,1113.50,1113.75,1113.50,1113.75,28,58,86.00
11/17/2004,11:39,1113.75,1113.75,1113.25,1113.25,80,848,928.00
11/17/2004,11:40,1113.25,1113.50,1113.25,1113.25,19,169,188.00
11/17/2004,11:41,1113.50,1113.50,1113.25,1113.25,71,419,490.00
11/17/2004,11:42,1113.25,1113.50,1113.00,1113.25,27,836,863.00
11/17/2004,11:43,1113.00,1113.25,1113.00,1113.25,674,136,810.00
11/17/2004,11:44,1113.25,1113.50,1113.25,1113.25,21,49,70.00
11/17/2004,11:45,1113.25,1113.50,1113.25,1113.50,16,375,391.00
11/17/2004,11:46,1113.25,1113.50,1113.25,1113.50,593,63,656.00
11/17/2004,11:47,1113.50,1113.75,1113.25,1113.50,386,250,636.00
11/17/2004,11:48,1113.50,1113.75,1113.25,1113.50,207,54,261.00
11/17/2004,11:49,1113.50,1113.75,1113.25,1113.50,87,88,175.00
11/17/2004,11:50,1113.50,1113.50,1113.25,1113.50,87,1,88.00
11/17/2004,11:51,1113.50,1113.75,1113.25,1113.50,176,130,306.00
11/17/2004,11:52,1113.75,1113.75,1113.50,1113.75,84,119,203.00
11/17/2004,11:53,1113.75,1113.75,1113.25,1113.25,44,87,131.00
11/17/2004,11:54,1113.50,1113.50,1113.25,1113.50,160,27,187.00
11/17/2004,11:55,1113.75,1113.75,1113.25,1113.50,37,220,257.00
11/17/2004,11:56,1113.50,1113.75,1113.50,1113.50,34,257,291.00
11/17/2004,11:57,1113.75,1114.00,1113.75,1114.00,2602,82,2684.00
11/17/2004,11:58,1114.00,1114.50,1114.00,1114.50,1398,620,2018.00
11/17/2004,11:59,1114.25,1114.75,1114.25,1114.25,946,239,1185.00
11/17/2004,12:00,1114.25,1114.25,1114.00,1114.00,5,956,961.00
11/17/2004,12:01,1114.25,1114.25,1114.00,1114.00,85,22,107.00
11/17/2004,12:02,1114.25,1114.25,1114.00,1114.00,134,36,170.00
11/17/2004,12:03,1114.00,1114.25,1113.75,1113.75,72,1607,1679.00
11/17/2004,12:04,1114.00,1114.00,1113.50,1114.00,235,663,898.00
11/17/2004,12:05,1113.75,1114.00,1113.75,1113.75,21,124,145.00
11/17/2004,12:06,1113.75,1114.00,1113.75,1113.75,6,645,651.00
11/17/2004,12:07,1114.00,1114.00,1113.75,1113.75,15,226,241.00
11/17/2004,12:08,1113.75,1113.75,1113.75,1113.75,0,202,202.00
11/17/2004,12:09,1113.75,1114.00,1113.75,1114.00,73,165,238.00
11/17/2004,12:10,1114.00,1114.25,1113.75,1114.25,532,80,612.00
11/17/2004,12:11,1114.00,1114.50,1114.00,1114.50,1181,119,1300.00
11/17/2004,12:12,1114.50,1114.75,1114.25,1114.50,1125,184,1309.00
11/17/2004,12:13,1114.50,1114.50,1114.25,1114.50,157,87,244.00
11/17/2004,12:14,1114.25,1114.50,1114.00,1114.25,162,260,422.00
11/17/2004,12:15,1114.25,1114.50,1114.00,1114.00,165,597,762.00
11/17/2004,12:16,1114.00,1114.25,1114.00,1114.25,6,16,22.00
11/17/2004,12:17,1114.00,1114.25,1113.75,1114.00,467,498,965.00
11/17/2004,12:18,1114.00,1114.25,1113.75,1114.25,238,83,321.00
11/17/2004,12:19,1114.25,1114.25,1113.75,1113.75,218,1000,1218.00
11/17/2004,12:20,1113.50,1114.00,1113.50,1113.75,351,35,386.00
11/17/2004,12:21,1114.00,1114.00,1113.50,1113.75,154,295,449.00
11/17/2004,12:22,1113.75,1113.75,1113.50,1113.75,11,70,81.00
11/17/2004,12:23,1113.50,1113.75,1113.50,1113.75,62,408,470.00
11/17/2004,12:24,1113.75,1113.75,1113.25,1113.50,94,383,477.00
11/17/2004,12:25,1113.50,1113.75,1113.25,1113.75,171,160,331.00
11/17/2004,12:26,1113.50,1113.75,1113.50,1113.50,6,184,190.00
11/17/2004,12:27,1113.25,1113.75,1113.25,1113.50,296,196,492.00
11/17/2004,12:28,1113.75,1113.75,1113.25,1113.50,58,359,417.00
11/17/2004,12:29,1113.25,1113.50,1113.25,1113.25,40,6,46.00
11/17/2004,12:30,1113.25,1113.50,1113.25,1113.50,225,40,265.00
11/17/2004,12:31,1113.50,1113.50,1113.25,1113.50,418,1734,2152.00
11/17/2004,12:32,1113.50,1113.75,1113.25,1113.50,107,591,698.00
11/17/2004,12:33,1113.25,1113.50,1113.00,1113.25,500,1102,1602.00
11/17/2004,12:34,1113.25,1113.50,1113.25,1113.25,3,1150,1153.00
11/17/2004,12:35,1113.25,1113.25,1113.00,1113.25,28,70,98.00
11/17/2004,12:36,1113.25,1113.25,1112.75,1112.75,354,887,1241.00
11/17/2004,12:37,1112.75,1113.00,1112.25,1112.75,1162,2442,3604.00
11/17/2004,12:38,1112.50,1112.75,1112.50,1112.50,504,537,1041.00
11/17/2004,12:39,1112.50,1112.75,1112.00,1112.25,652,3014,3666.00
11/17/2004,12:40,1112.25,1112.50,1112.00,1112.25,492,2407,2899.00
11/17/2004,12:41,1112.25,1112.50,1112.25,1112.25,763,443,1206.00
11/17/2004,12:42,1112.50,1112.50,1112.00,1112.25,522,512,1034.00
11/17/2004,12:43,1112.25,1112.50,1112.00,1112.50,486,94,580.00
11/17/2004,12:44,1112.25,1112.50,1112.25,1112.50,246,40,286.00
11/17/2004,12:45,1112.50,1112.50,1112.25,1112.50,241,8,249.00
11/17/2004,12:46,1112.50,1112.50,1112.25,1112.50,655,36,691.00
11/17/2004,12:47,1112.50,1112.50,1112.25,1112.50,1023,34,1057.00
11/17/2004,12:48,1112.25,1112.50,1112.25,1112.50,1141,19,1160.00
11/17/2004,12:49,1112.50,1112.50,1112.25,1112.25,208,21,229.00
11/17/2004,12:50,1112.25,1112.75,1112.00,1112.50,908,1602,2510.00
11/17/2004,12:51,1112.50,1112.75,1112.50,1112.50,151,335,486.00
11/17/2004,12:52,1112.50,1112.75,1112.50,1112.50,9,374,383.00
11/17/2004,12:53,1112.50,1112.75,1112.50,1112.75,74,68,142.00
11/17/2004,12:54,1112.50,1113.00,1112.50,1113.00,1261,214,1475.00
11/17/2004,12:55,1112.75,1113.00,1112.50,1112.50,26,1126,1152.00
11/17/2004,12:56,1112.50,1112.75,1112.25,1112.50,106,236,342.00
11/17/2004,12:57,1112.50,1113.00,1112.50,1112.50,395,161,556.00
11/17/2004,12:58,1112.75,1112.75,1112.50,1112.75,65,23,88.00
11/17/2004,12:59,1112.50,1112.75,1112.50,1112.75,397,76,473.00
11/17/2004,13:00,1112.75,1112.75,1112.25,1112.25,24,353,377.00
11/17/2004,13:01,1112.25,1112.50,1112.00,1112.00,252,1025,1277.00
11/17/2004,13:02,1112.00,1112.00,1111.00,1111.00,2415,5629,8044.00
11/17/2004,13:03,1111.00,1111.25,1110.25,1110.50,1709,4965,6674.00
11/17/2004,13:04,1110.50,1110.50,1109.50,1110.00,2868,3792,6660.00
11/17/2004,13:05,1110.25,1110.50,1110.00,1110.25,1426,682,2108.00
11/17/2004,13:06,1110.50,1110.75,1110.25,1110.75,995,276,1271.00
11/17/2004,13:07,1110.75,1110.75,1110.25,1110.25,524,1233,1757.00
11/17/2004,13:08,1110.25,1110.50,1109.75,1110.00,1191,2446,3637.00
11/17/2004,13:09,1110.00,1110.25,1109.25,1109.50,741,2824,3565.00
11/17/2004,13:10,1109.75,1109.75,1108.50,1108.75,1579,4416,5995.00
11/17/2004,13:11,1108.75,1109.50,1108.50,1108.75,3116,2041,5157.00
11/17/2004,13:12,1108.75,1109.00,1108.50,1108.75,576,1167,1743.00
11/17/2004,13:13,1108.75,1109.00,1107.75,1108.50,4067,6082,10149.00
11/17/2004,13:14,1108.75,1108.75,1108.25,1108.25,761,1022,1783.00
11/17/2004,13:15,1108.50,1109.25,1108.25,1109.00,2622,643,3265.00
11/17/2004,13:16,1109.00,1109.25,1108.75,1109.00,149,243,392.00
11/17/2004,13:17,1109.00,1109.00,1108.75,1108.75,253,938,1191.00
11/17/2004,13:18,1108.75,1109.25,1108.75,1109.00,914,280,1194.00
11/17/2004,13:19,1109.00,1109.25,1109.00,1109.00,170,299,469.00
11/17/2004,13:20,1109.25,1109.25,1108.75,1109.00,40,615,655.00
11/17/2004,13:21,1108.75,1109.25,1108.75,1109.00,694,298,992.00
11/17/2004,13:22,1108.75,1109.00,1108.25,1108.25,960,2075,3035.00
11/17/2004,13:23,1108.50,1108.75,1108.00,1108.50,1845,2064,3909.00
11/17/2004,13:24,1108.50,1108.75,1108.00,1108.25,416,1118,1534.00
11/17/2004,13:25,1108.25,1108.75,1108.00,1108.25,763,1194,1957.00
11/17/2004,13:26,1108.25,1108.50,1106.75,1107.00,1826,10390,12216.00
11/17/2004,13:27,1107.00,1107.50,1107.00,1107.50,2104,1891,3995.00
11/17/2004,13:28,1107.25,1107.50,1107.25,1107.50,500,757,1257.00
11/17/2004,13:29,1107.50,1107.50,1107.25,1107.50,1028,140,1168.00
11/17/2004,13:30,1107.50,1107.75,1107.25,1107.25,1233,909,2142.00
11/17/2004,13:31,1107.50,1108.00,1107.25,1107.75,1756,576,2332.00
11/17/2004,13:32,1107.75,1107.75,1107.00,1107.00,175,2558,2733.00
11/17/2004,13:33,1107.00,1107.25,1106.50,1106.50,463,3405,3868.00
11/17/2004,13:34,1106.75,1106.75,1105.25,1105.50,2208,8697,10905.00
11/17/2004,13:35,1105.50,1106.25,1105.25,1106.25,5727,1016,6743.00
11/17/2004,13:36,1106.00,1106.25,1106.00,1106.00,101,766,867.00
11/17/2004,13:37,1106.00,1106.50,1106.00,1106.25,1876,656,2532.00
11/17/2004,13:38,1106.25,1106.75,1106.25,1106.75,2366,2142,4508.00
11/17/2004,13:39,1106.50,1106.75,1106.25,1106.75,780,1499,2279.00
11/17/2004,13:40,1106.75,1106.75,1106.50,1106.50,1177,552,1729.00
11/17/2004,13:41,1106.50,1107.00,1106.50,1106.75,478,75,553.00
11/17/2004,13:42,1106.75,1107.25,1106.75,1107.00,1784,112,1896.00
11/17/2004,13:43,1107.00,1107.50,1107.00,1107.50,876,844,1720.00
11/17/2004,13:44,1107.50,1107.50,1106.75,1107.00,1244,1378,2622.00
11/17/2004,13:45,1107.25,1107.25,1106.75,1107.00,264,238,502.00
11/17/2004,13:46,1107.00,1107.00,1106.75,1107.00,120,165,285.00
11/17/2004,13:47,1107.00,1107.50,1106.75,1107.00,1138,717,1855.00
11/17/2004,13:48,1107.00,1107.25,1107.00,1107.00,95,46,141.00
11/17/2004,13:49,1107.00,1107.25,1106.75,1107.00,282,1225,1507.00
11/17/2004,13:50,1107.00,1107.00,1106.25,1106.50,723,901,1624.00
11/17/2004,13:51,1106.50,1107.25,1106.25,1107.00,856,118,974.00
11/17/2004,13:52,1107.25,1107.50,1107.00,1107.25,946,450,1396.00
11/17/2004,13:53,1107.50,1108.00,1107.25,1107.75,2118,154,2272.00
11/17/2004,13:54,1108.00,1108.75,1108.00,1108.25,3260,1833,5093.00
11/17/2004,13:55,1108.50,1108.50,1108.00,1108.25,753,1331,2084.00
11/17/2004,13:56,1108.25,1108.50,1108.00,1108.25,445,443,888.00
11/17/2004,13:57,1108.25,1108.50,1108.25,1108.25,85,487,572.00
11/17/2004,13:58,1108.00,1108.75,1108.00,1108.50,625,214,839.00
11/17/2004,13:59,1108.50,1108.50,1108.00,1108.50,212,479,691.00
11/17/2004,14:00,1108.25,1108.75,1108.25,1108.75,502,198,700.00
11/17/2004,14:01,1108.75,1108.75,1107.75,1107.75,33,1775,1808.00
11/17/2004,14:02,1107.75,1108.25,1107.75,1108.25,1616,451,2067.00
11/17/2004,14:03,1108.25,1108.25,1107.50,1107.75,753,1065,1818.00
11/17/2004,14:04,1107.75,1108.50,1107.75,1108.25,1668,516,2184.00
11/17/2004,14:05,1108.25,1108.75,1108.00,1108.50,1183,275,1458.00
11/17/2004,14:06,1108.50,1108.50,1108.25,1108.25,286,88,374.00
11/17/2004,14:07,1108.50,1108.50,1107.75,1107.75,114,1102,1216.00
11/17/2004,14:08,1107.75,1108.00,1107.75,1107.75,474,223,697.00
11/17/2004,14:09,1107.75,1108.25,1107.50,1108.00,948,728,1676.00
11/17/2004,14:10,1108.25,1108.25,1107.25,1107.50,479,1987,2466.00
11/17/2004,14:11,1107.50,1108.00,1107.50,1108.00,566,80,646.00
11/17/2004,14:12,1107.75,1108.50,1107.75,1108.25,2198,308,2506.00
11/17/2004,14:13,1108.25,1108.25,1107.75,1108.00,94,790,884.00
11/17/2004,14:14,1108.00,1108.25,1107.75,1108.00,582,254,836.00
11/17/2004,14:15,1108.00,1108.00,1107.25,1107.25,145,1674,1819.00
11/17/2004,14:16,1107.50,1107.75,1107.25,1107.50,483,1499,1982.00
11/17/2004,14:17,1107.50,1108.25,1107.50,1108.00,847,471,1318.00
11/17/2004,14:18,1108.00,1108.00,1107.50,1108.00,949,782,1731.00
11/17/2004,14:19,1108.00,1108.00,1107.50,1107.50,22,769,791.00
11/17/2004,14:20,1107.50,1107.75,1107.50,1107.50,35,199,234.00
11/17/2004,14:21,1107.50,1107.75,1107.25,1107.25,18,341,359.00
11/17/2004,14:22,1107.50,1107.50,1106.75,1106.75,423,2855,3278.00
11/17/2004,14:23,1107.00,1107.25,1106.75,1106.75,368,974,1342.00
11/17/2004,14:24,1106.75,1107.00,1106.50,1106.75,176,659,835.00
11/17/2004,14:25,1106.75,1106.75,1105.75,1105.75,963,4038,5001.00
11/17/2004,14:26,1105.75,1106.00,1105.50,1106.00,1511,3539,5050.00
11/17/2004,14:27,1106.00,1106.00,1105.75,1106.00,1468,360,1828.00
11/17/2004,14:28,1106.00,1106.00,1104.75,1104.75,1802,4512,6314.00
11/17/2004,14:29,1104.75,1105.25,1104.75,1105.00,3022,3083,6105.00
11/17/2004,14:30,1104.75,1105.25,1104.75,1105.25,961,743,1704.00
11/17/2004,14:31,1105.00,1105.50,1104.50,1105.25,2924,3070,5994.00
11/17/2004,14:32,1105.25,1105.25,1104.25,1104.50,631,2497,3128.00
11/17/2004,14:33,1104.25,1105.25,1104.25,1105.00,2087,837,2924.00
11/17/2004,14:34,1105.00,1105.75,1105.00,1105.25,1776,2321,4097.00
11/17/2004,14:35,1105.25,1105.75,1105.00,1105.25,1109,148,1257.00
11/17/2004,14:36,1105.50,1105.75,1105.25,1105.75,780,238,1018.00
11/17/2004,14:37,1105.50,1106.00,1105.50,1105.75,859,229,1088.00
11/17/2004,14:38,1106.00,1106.00,1104.75,1105.00,188,1339,1527.00
11/17/2004,14:39,1104.75,1105.50,1104.75,1105.25,565,584,1149.00
11/17/2004,14:40,1105.25,1105.25,1105.00,1105.25,451,25,476.00
11/17/2004,14:41,1105.25,1106.00,1105.25,1106.00,2361,495,2856.00
11/17/2004,14:42,1106.00,1106.25,1105.50,1105.75,944,775,1719.00
11/17/2004,14:43,1105.75,1106.00,1105.75,1106.00,250,339,589.00
11/17/2004,14:44,1106.00,1106.00,1105.75,1105.75,124,381,505.00
11/17/2004,14:45,1105.75,1106.50,1105.50,1106.00,2417,1322,3739.00
11/17/2004,14:46,1106.00,1106.00,1105.75,1105.75,714,317,1031.00
11/17/2004,14:47,1105.75,1106.00,1105.50,1105.75,529,1128,1657.00
11/17/2004,14:48,1105.75,1106.25,1105.75,1106.00,709,420,1129.00
11/17/2004,14:49,1105.75,1106.25,1105.75,1106.25,566,29,595.00
11/17/2004,14:50,1106.25,1107.00,1106.25,1106.75,3645,1638,5283.00
11/17/2004,14:51,1106.75,1107.00,1106.25,1106.75,1444,934,2378.00
11/17/2004,14:52,1106.75,1107.00,1106.50,1106.50,1387,939,2326.00
11/17/2004,14:53,1106.50,1107.00,1106.25,1106.75,920,458,1378.00
11/17/2004,14:54,1106.75,1107.00,1106.75,1106.75,130,140,270.00
11/17/2004,14:55,1106.75,1107.75,1106.75,1107.50,3752,680,4432.00
11/17/2004,14:56,1107.50,1107.75,1107.25,1107.50,1145,1177,2322.00
11/17/2004,14:57,1107.50,1107.75,1107.25,1107.75,813,959,1772.00
11/17/2004,14:58,1107.50,1107.75,1107.50,1107.50,1202,350,1552.00
11/17/2004,14:59,1107.75,1108.00,1107.25,1107.75,1007,1149,2156.00
11/17/2004,15:00,1107.75,1108.00,1107.25,1107.50,1313,2335,3648.00
11/17/2004,15:01,1107.50,1108.00,1107.25,1107.75,2744,2260,5004.00
11/17/2004,15:02,1108.00,1108.00,1107.50,1107.50,666,723,1389.00
11/17/2004,15:03,1107.50,1108.25,1107.50,1108.25,1946,454,2400.00
11/17/2004,15:04,1108.25,1108.25,1107.75,1108.25,985,582,1567.00
11/17/2004,15:05,1108.00,1108.75,1108.00,1108.50,1861,529,2390.00
11/17/2004,15:06,1108.50,1108.75,1108.00,1108.25,1171,789,1960.00
11/17/2004,15:07,1108.25,1108.75,1108.25,1108.50,1050,283,1333.00
11/17/2004,15:08,1108.50,1108.75,1108.50,1108.75,148,126,274.00
11/17/2004,15:09,1108.50,1109.50,1108.50,1109.25,3047,401,3448.00
11/17/2004,15:10,1109.50,1109.75,1109.25,1109.50,1820,442,2262.00
11/17/2004,15:11,1109.50,1109.75,1109.00,1109.25,1016,2000,3016.00
11/17/2004,15:12,1109.25,1109.50,1109.00,1109.00,453,1327,1780.00
11/17/2004,15:13,1109.00,1109.25,1108.75,1108.75,300,770,1070.00
11/17/2004,15:14,1109.00,1109.25,1108.75,1109.25,569,519,1088.00
11/17/2004,15:15,1109.00,1110.00,1109.00,1109.50,4027,1550,5577.00
11/17/2004,15:16,1109.50,1109.75,1109.50,1109.50,108,4,112.00
11/17/2004,15:31,1109.25,1109.25,1108.75,1109.00,169,360,529.00
11/17/2004,15:32,1109.00,1109.25,1108.75,1109.00,291,133,424.00
11/17/2004,15:33,1109.00,1109.00,1108.75,1108.75,38,32,70.00
11/17/2004,15:34,1109.00,1109.25,1108.75,1109.00,192,11,203.00
11/17/2004,15:35,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/17/2004,15:36,1109.00,1109.25,1109.00,1109.25,1,1,2.00
11/17/2004,15:37,1109.25,1109.25,1109.00,1109.00,57,6,63.00
11/17/2004,15:38,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/17/2004,15:39,1109.00,1109.25,1109.00,1109.25,12,1,13.00
11/17/2004,15:40,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/17/2004,15:41,1109.00,1109.25,1109.00,1109.00,59,50,109.00
11/17/2004,15:42,1109.00,1109.50,1109.00,1109.25,288,13,301.00
11/17/2004,15:43,1109.25,1109.50,1109.25,1109.25,1,3,4.00
11/17/2004,15:45,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/17/2004,15:46,1109.25,1109.25,1109.00,1109.25,1,101,102.00
11/17/2004,15:47,1109.25,1109.25,1109.00,1109.00,60,18,78.00
11/17/2004,15:48,1109.00,1109.25,1109.00,1109.25,2,2,4.00
11/17/2004,15:49,1109.25,1109.25,1109.25,1109.25,4,0,4.00
11/17/2004,15:50,1109.25,1109.25,1109.25,1109.25,10,0,10.00
11/17/2004,15:51,1109.25,1109.25,1109.00,1109.25,75,1,76.00
11/17/2004,15:52,1109.00,1109.25,1109.00,1109.25,1,4,5.00
11/17/2004,15:53,1109.00,1109.00,1108.25,1108.25,45,967,1012.00
11/17/2004,15:54,1108.00,1108.25,1107.75,1107.75,121,357,478.00
11/17/2004,15:55,1107.75,1108.00,1107.75,1108.00,81,284,365.00
11/17/2004,15:56,1108.00,1108.25,1108.00,1108.00,136,100,236.00
11/17/2004,15:57,1108.25,1108.25,1108.00,1108.00,4,257,261.00
11/17/2004,15:58,1108.00,1108.25,1108.00,1108.00,8,7,15.00
11/17/2004,15:59,1108.25,1108.75,1108.25,1108.50,211,19,230.00
11/17/2004,16:00,1108.50,1108.75,1108.50,1108.50,220,48,268.00
11/17/2004,17:01,1108.25,1108.25,1108.00,1108.00,26,15,41.00
11/17/2004,17:02,1108.00,1108.00,1108.00,1108.00,0,2,2.00
11/17/2004,17:04,1108.25,1108.25,1108.25,1108.25,2,0,2.00
11/17/2004,17:06,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,17:07,1108.00,1108.25,1108.00,1108.25,2,1,3.00
11/17/2004,17:08,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/17/2004,17:09,1108.00,1108.00,1108.00,1108.00,0,59,59.00
11/17/2004,17:11,1108.00,1108.00,1108.00,1108.00,0,7,7.00
11/17/2004,17:12,1108.00,1108.00,1108.00,1108.00,0,20,20.00
11/17/2004,17:14,1108.00,1108.00,1108.00,1108.00,0,23,23.00
11/17/2004,17:16,1108.00,1108.00,1108.00,1108.00,0,6,6.00
11/17/2004,17:17,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,17:18,1108.00,1108.00,1108.00,1108.00,0,5,5.00
11/17/2004,17:22,1107.75,1107.75,1107.75,1107.75,0,15,15.00
11/17/2004,17:26,1107.75,1108.00,1107.75,1108.00,2,5,7.00
11/17/2004,17:28,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/17/2004,17:29,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/17/2004,17:30,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/17/2004,17:31,1108.00,1108.00,1107.75,1108.00,3,1,4.00
11/17/2004,17:32,1107.75,1108.00,1107.75,1108.00,39,1,40.00
11/17/2004,17:33,1107.75,1107.75,1107.50,1107.75,1,41,42.00
11/17/2004,17:34,1107.75,1107.75,1107.75,1107.75,10,0,10.00
11/17/2004,17:35,1107.75,1107.75,1107.50,1107.50,62,1,63.00
11/17/2004,17:36,1107.75,1107.75,1107.75,1107.75,14,0,14.00
11/17/2004,17:37,1107.75,1107.75,1107.75,1107.75,12,0,12.00
11/17/2004,17:39,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/17/2004,17:40,1108.00,1108.00,1107.75,1107.75,1,6,7.00
11/17/2004,17:41,1107.75,1107.75,1107.75,1107.75,0,11,11.00
11/17/2004,17:42,1108.00,1108.00,1108.00,1108.00,2,0,2.00
11/17/2004,17:44,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/17/2004,17:48,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/17/2004,17:49,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/17/2004,17:50,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/17/2004,17:51,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/17/2004,17:52,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/17/2004,17:54,1108.00,1108.00,1107.75,1107.75,2,6,8.00
11/17/2004,17:57,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/17/2004,17:59,1107.75,1107.75,1107.75,1107.75,0,3,3.00
11/17/2004,18:00,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/17/2004,18:01,1107.75,1107.75,1107.75,1107.75,0,10,10.00
11/17/2004,18:03,1107.75,1107.75,1107.75,1107.75,0,3,3.00
11/17/2004,18:05,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/17/2004,18:10,1107.75,1107.75,1107.75,1107.75,0,25,25.00
11/17/2004,18:12,1107.75,1107.75,1107.75,1107.75,0,25,25.00
11/17/2004,18:14,1108.00,1108.00,1108.00,1108.00,86,0,86.00
11/17/2004,18:15,1108.25,1108.25,1108.25,1108.25,45,0,45.00
11/17/2004,18:16,1108.25,1108.25,1108.00,1108.00,2,5,7.00
11/17/2004,18:17,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/17/2004,18:20,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/17/2004,18:21,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/17/2004,18:22,1108.25,1108.25,1108.00,1108.00,1,10,11.00
11/17/2004,18:24,1108.25,1108.25,1108.25,1108.25,4,0,4.00
11/17/2004,18:25,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/17/2004,18:31,1108.25,1108.25,1108.00,1108.00,16,2,18.00
11/17/2004,18:33,1108.25,1108.25,1108.25,1108.25,20,0,20.00
11/17/2004,18:34,1108.25,1108.25,1108.25,1108.25,28,0,28.00
11/17/2004,18:35,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/17/2004,18:36,1108.50,1108.50,1108.50,1108.50,3,0,3.00
11/17/2004,18:37,1108.50,1108.50,1108.50,1108.50,36,0,36.00
11/17/2004,18:38,1108.50,1108.50,1108.25,1108.50,3,1,4.00
11/17/2004,18:39,1108.50,1108.50,1108.50,1108.50,10,0,10.00
11/17/2004,18:40,1108.50,1108.50,1108.50,1108.50,22,0,22.00
11/17/2004,18:41,1108.75,1108.75,1108.50,1108.50,1,8,9.00
11/17/2004,18:42,1108.50,1108.50,1108.50,1108.50,0,25,25.00
11/17/2004,18:45,1108.50,1108.50,1108.50,1108.50,0,4,4.00
11/17/2004,18:46,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/17/2004,18:48,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/17/2004,18:49,1108.50,1108.50,1108.50,1108.50,0,7,7.00
11/17/2004,18:50,1108.25,1108.25,1108.25,1108.25,0,5,5.00
11/17/2004,18:51,1108.25,1108.50,1108.25,1108.25,17,5,22.00
11/17/2004,18:52,1108.50,1108.50,1108.50,1108.50,5,0,5.00
11/17/2004,18:55,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/17/2004,18:56,1108.25,1108.25,1108.25,1108.25,0,4,4.00
11/17/2004,19:03,1108.25,1108.25,1108.25,1108.25,0,62,62.00
11/17/2004,19:04,1108.25,1108.25,1108.25,1108.25,0,7,7.00
11/17/2004,19:05,1108.25,1108.25,1108.25,1108.25,0,6,6.00
11/17/2004,19:06,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/17/2004,19:07,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/17/2004,19:08,1108.25,1108.25,1108.25,1108.25,0,5,5.00
11/17/2004,19:09,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/17/2004,19:12,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/17/2004,19:14,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/17/2004,19:15,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/17/2004,19:16,1108.25,1108.25,1108.25,1108.25,0,8,8.00
11/17/2004,19:17,1108.25,1108.25,1108.25,1108.25,0,3,3.00
11/17/2004,19:20,1108.00,1108.00,1108.00,1108.00,0,6,6.00
11/17/2004,19:22,1108.00,1108.00,1108.00,1108.00,0,5,5.00
11/17/2004,19:28,1108.00,1108.00,1108.00,1108.00,0,20,20.00
11/17/2004,19:35,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,19:38,1108.25,1108.50,1108.25,1108.50,35,0,35.00
11/17/2004,19:39,1108.25,1108.25,1108.25,1108.25,0,5,5.00
11/17/2004,19:44,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/17/2004,19:48,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/17/2004,19:51,1108.50,1108.50,1108.25,1108.25,10,2,12.00
11/17/2004,19:56,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/17/2004,19:59,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/17/2004,20:01,1108.00,1108.25,1108.00,1108.00,2,5,7.00
11/17/2004,20:03,1108.00,1108.00,1108.00,1108.00,0,2,2.00
11/17/2004,20:04,1108.00,1108.25,1108.00,1108.25,2,1,3.00
11/17/2004,20:06,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/17/2004,20:07,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/17/2004,20:08,1108.25,1108.25,1108.25,1108.25,2,0,2.00
11/17/2004,20:09,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,20:19,1108.00,1108.00,1108.00,1108.00,0,15,15.00
11/17/2004,20:20,1108.25,1108.25,1108.00,1108.00,1,1,2.00
11/17/2004,20:23,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/17/2004,20:24,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,20:26,1108.00,1108.25,1108.00,1108.25,21,2,23.00
11/17/2004,20:27,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/17/2004,20:28,1108.25,1108.50,1108.25,1108.50,5,0,5.00
11/17/2004,20:29,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/17/2004,20:31,1108.25,1108.50,1108.25,1108.50,3,1,4.00
11/17/2004,20:39,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,20:41,1108.00,1108.00,1108.00,1108.00,0,15,15.00
11/17/2004,20:42,1108.00,1108.00,1108.00,1108.00,0,4,4.00
11/17/2004,20:44,1108.00,1108.00,1107.75,1107.75,0,5,5.00
11/17/2004,20:45,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/17/2004,20:47,1108.25,1108.25,1108.25,1108.25,5,0,5.00
11/17/2004,21:02,1108.00,1108.25,1108.00,1108.25,5,10,15.00
11/17/2004,21:04,1108.25,1108.25,1108.25,1108.25,2,0,2.00
11/17/2004,21:05,1108.00,1108.00,1108.00,1108.00,0,21,21.00
11/17/2004,21:09,1108.00,1108.00,1108.00,1108.00,0,2,2.00
11/17/2004,21:10,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,21:12,1108.00,1108.00,1108.00,1108.00,0,2,2.00
11/17/2004,21:13,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/17/2004,21:15,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/17/2004,21:16,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/17/2004,21:17,1108.00,1108.00,1107.75,1108.00,10,2,12.00
11/17/2004,21:18,1108.00,1108.00,1108.00,1108.00,23,0,23.00
11/17/2004,21:22,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/17/2004,21:24,1108.25,1108.25,1108.25,1108.25,11,0,11.00
11/17/2004,21:25,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,21:32,1108.00,1108.00,1108.00,1108.00,0,7,7.00
11/17/2004,21:37,1108.25,1108.50,1108.25,1108.50,10,0,10.00
11/17/2004,21:39,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,21:41,1108.25,1108.25,1108.25,1108.25,20,0,20.00
11/17/2004,21:43,1108.25,1108.25,1108.00,1108.00,10,12,22.00
11/17/2004,21:44,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,21:45,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/17/2004,21:46,1108.00,1108.00,1108.00,1108.00,0,7,7.00
11/17/2004,21:48,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,21:50,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/17/2004,21:51,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/17/2004,21:52,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/17/2004,21:55,1108.00,1108.00,1107.75,1107.75,2,35,37.00
11/17/2004,21:56,1107.75,1107.75,1107.75,1107.75,0,35,35.00
11/17/2004,21:57,1107.75,1107.75,1107.75,1107.75,0,33,33.00
11/17/2004,21:58,1107.75,1108.00,1107.75,1107.75,41,130,171.00
11/17/2004,22:00,1107.75,1107.75,1107.75,1107.75,0,85,85.00
11/17/2004,22:01,1107.75,1107.75,1107.75,1107.75,0,3,3.00
11/17/2004,22:04,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/17/2004,22:06,1108.00,1108.00,1108.00,1108.00,14,0,14.00
11/17/2004,22:10,1108.00,1108.00,1108.00,1108.00,6,0,6.00
11/17/2004,22:11,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/17/2004,22:16,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/17/2004,22:18,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/17/2004,22:19,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/17/2004,22:21,1108.00,1108.00,1108.00,1108.00,10,0,10.00
11/17/2004,22:26,1108.00,1108.00,1108.00,1108.00,6,0,6.00
11/17/2004,22:28,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/17/2004,22:30,1107.75,1107.75,1107.75,1107.75,0,25,25.00
11/17/2004,22:32,1108.00,1108.00,1108.00,1108.00,3,0,3.00
11/17/2004,22:33,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/17/2004,22:35,1108.00,1108.00,1108.00,1108.00,3,0,3.00
11/17/2004,22:37,1108.00,1108.00,1108.00,1108.00,11,0,11.00
11/17/2004,22:38,1108.00,1108.00,1108.00,1108.00,2,0,2.00
11/17/2004,22:39,1108.00,1108.00,1108.00,1108.00,12,0,12.00
11/17/2004,22:41,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/17/2004,22:47,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/17/2004,22:53,1107.75,1108.00,1107.75,1108.00,1,1,2.00
11/17/2004,22:54,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/17/2004,22:56,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/17/2004,23:07,1108.00,1108.00,1108.00,1108.00,3,0,3.00
11/17/2004,23:13,1108.00,1108.00,1108.00,1108.00,11,0,11.00
11/17/2004,23:14,1108.00,1108.00,1108.00,1108.00,26,0,26.00
11/17/2004,23:15,1108.25,1108.25,1108.00,1108.00,3,6,9.00
11/17/2004,23:16,1108.00,1108.00,1108.00,1108.00,0,6,6.00
11/17/2004,23:19,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/17/2004,23:25,1107.75,1107.75,1107.75,1107.75,0,22,22.00
11/17/2004,23:26,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/17/2004,23:29,1107.50,1107.50,1107.50,1107.50,0,73,73.00
11/17/2004,23:30,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/17/2004,23:31,1107.50,1107.50,1107.25,1107.25,4,4,8.00
11/17/2004,23:32,1107.25,1107.50,1107.25,1107.50,10,2,12.00
11/17/2004,23:33,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/17/2004,23:34,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/17/2004,23:35,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/17/2004,23:37,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/17/2004,23:38,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/17/2004,23:39,1107.25,1107.25,1107.25,1107.25,0,65,65.00
11/17/2004,23:40,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/17/2004,23:41,1107.25,1107.25,1107.25,1107.25,0,12,12.00
11/17/2004,23:42,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/17/2004,23:43,1107.25,1107.75,1107.25,1107.75,117,4,121.00
11/17/2004,23:45,1107.50,1107.50,1107.50,1107.50,0,2,2.00
11/17/2004,23:46,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/17/2004,23:47,1107.50,1107.50,1107.50,1107.50,0,13,13.00
11/17/2004,23:54,1107.50,1107.50,1107.50,1107.50,0,3,3.00
11/17/2004,23:55,1107.50,1107.50,1107.50,1107.50,0,11,11.00
11/17/2004,23:56,1107.50,1107.50,1107.50,1107.50,0,5,5.00
11/18/2004,00:13,1107.75,1107.75,1107.75,1107.75,28,0,28.00
11/18/2004,00:14,1108.00,1108.00,1108.00,1108.00,8,0,8.00
11/18/2004,00:15,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/18/2004,00:19,1108.25,1108.25,1108.00,1108.00,5,1,6.00
11/18/2004,00:20,1108.00,1108.00,1107.75,1107.75,0,6,6.00
11/18/2004,00:24,1107.75,1107.75,1107.75,1107.75,0,3,3.00
11/18/2004,00:26,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/18/2004,00:29,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/18/2004,00:34,1107.75,1107.75,1107.75,1107.75,0,30,30.00
11/18/2004,00:36,1107.75,1107.75,1107.75,1107.75,0,12,12.00
11/18/2004,00:38,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/18/2004,00:42,1107.75,1107.75,1107.75,1107.75,0,8,8.00
11/18/2004,00:48,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/18/2004,00:51,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/18/2004,00:52,1108.00,1108.00,1107.75,1107.75,1,1,2.00
11/18/2004,00:53,1107.75,1107.75,1107.75,1107.75,0,4,4.00
11/18/2004,00:57,1107.75,1107.75,1107.75,1107.75,0,15,15.00
11/18/2004,01:01,1107.75,1107.75,1107.75,1107.75,0,8,8.00
11/18/2004,01:02,1107.50,1107.50,1107.50,1107.50,0,16,16.00
11/18/2004,01:03,1107.50,1107.50,1107.50,1107.50,0,3,3.00
11/18/2004,01:04,1107.25,1107.50,1107.25,1107.50,1,34,35.00
11/18/2004,01:05,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/18/2004,01:06,1107.50,1107.50,1107.25,1107.25,2,5,7.00
11/18/2004,01:07,1107.25,1107.25,1107.25,1107.25,0,10,10.00
11/18/2004,01:08,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/18/2004,01:09,1107.25,1107.50,1107.25,1107.50,7,15,22.00
11/18/2004,01:13,1107.50,1107.75,1107.50,1107.75,11,0,11.00
11/18/2004,01:17,1107.50,1107.75,1107.50,1107.75,2,2,4.00
11/18/2004,01:18,1107.75,1107.75,1107.75,1107.75,7,0,7.00
11/18/2004,01:20,1107.75,1107.75,1107.75,1107.75,3,0,3.00
11/18/2004,01:24,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/18/2004,01:27,1107.75,1107.75,1107.50,1107.50,1,9,10.00
11/18/2004,01:28,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/18/2004,01:29,1107.75,1108.00,1107.50,1108.00,9,2,11.00
11/18/2004,01:31,1107.75,1107.75,1107.75,1107.75,0,11,11.00
11/18/2004,01:34,1107.75,1108.00,1107.75,1108.00,2,4,6.00
11/18/2004,01:35,1107.50,1107.50,1107.50,1107.50,0,2,2.00
11/18/2004,01:37,1108.00,1108.25,1108.00,1108.25,119,0,119.00
11/18/2004,01:38,1108.25,1108.75,1108.25,1108.50,69,10,79.00
11/18/2004,01:39,1108.50,1108.50,1108.25,1108.50,1,21,22.00
11/18/2004,01:40,1108.25,1108.25,1108.25,1108.25,0,17,17.00
11/18/2004,01:41,1108.00,1108.00,1108.00,1108.00,0,12,12.00
11/18/2004,01:42,1108.00,1108.00,1108.00,1108.00,0,10,10.00
11/18/2004,01:45,1108.00,1108.00,1108.00,1108.00,0,10,10.00
11/18/2004,01:46,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/18/2004,01:47,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/18/2004,01:48,1108.25,1108.25,1108.25,1108.25,2,0,2.00
11/18/2004,01:50,1108.00,1108.00,1108.00,1108.00,0,15,15.00
11/18/2004,01:51,1108.00,1108.00,1108.00,1108.00,0,10,10.00
11/18/2004,01:52,1108.25,1108.25,1108.00,1108.00,6,1,7.00
11/18/2004,01:53,1108.00,1108.00,1108.00,1108.00,0,14,14.00
11/18/2004,01:55,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/18/2004,01:56,1108.00,1108.00,1108.00,1108.00,0,6,6.00
11/18/2004,01:57,1108.00,1108.00,1108.00,1108.00,0,48,48.00
11/18/2004,01:59,1108.00,1108.00,1108.00,1108.00,0,36,36.00
11/18/2004,02:00,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/18/2004,02:01,1108.00,1108.25,1108.00,1108.00,7,52,59.00
11/18/2004,02:02,1108.00,1108.25,1107.75,1108.25,75,112,187.00
11/18/2004,02:03,1108.25,1108.50,1108.25,1108.50,27,0,27.00
11/18/2004,02:04,1108.50,1108.50,1108.25,1108.50,88,1,89.00
11/18/2004,02:05,1108.50,1108.50,1108.50,1108.50,31,0,31.00
11/18/2004,02:06,1108.75,1108.75,1108.50,1108.50,8,4,12.00
11/18/2004,02:07,1108.50,1108.50,1108.50,1108.50,0,35,35.00
11/18/2004,02:08,1108.75,1108.75,1108.75,1108.75,4,0,4.00
11/18/2004,02:09,1108.75,1108.75,1108.75,1108.75,142,0,142.00
11/18/2004,02:10,1108.75,1108.75,1108.75,1108.75,100,0,100.00
11/18/2004,02:11,1108.50,1108.75,1108.50,1108.50,1,87,88.00
11/18/2004,02:12,1108.50,1108.50,1108.50,1108.50,0,6,6.00
11/18/2004,02:13,1108.25,1108.25,1108.25,1108.25,0,66,66.00
11/18/2004,02:14,1108.25,1108.25,1108.00,1108.00,0,17,17.00
11/18/2004,02:15,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/18/2004,02:16,1108.00,1108.00,1107.75,1108.00,19,38,57.00
11/18/2004,02:17,1108.00,1108.25,1107.75,1108.00,14,2,16.00
11/18/2004,02:19,1108.00,1108.00,1107.75,1107.75,0,49,49.00
11/18/2004,02:20,1107.75,1107.75,1107.50,1107.50,0,114,114.00
11/18/2004,02:21,1107.50,1107.50,1107.50,1107.50,0,38,38.00
11/18/2004,02:22,1107.75,1108.00,1107.50,1108.00,89,1,90.00
11/18/2004,02:23,1108.00,1108.00,1108.00,1108.00,36,0,36.00
11/18/2004,02:24,1108.00,1108.25,1108.00,1108.25,2,0,2.00
11/18/2004,02:25,1108.00,1108.00,1108.00,1108.00,0,37,37.00
11/18/2004,02:26,1108.25,1108.25,1108.25,1108.25,2,0,2.00
11/18/2004,02:27,1108.25,1108.50,1108.25,1108.25,49,24,73.00
11/18/2004,02:28,1108.25,1108.25,1108.00,1108.00,37,106,143.00
11/18/2004,02:29,1108.00,1108.25,1108.00,1108.25,11,104,115.00
11/18/2004,02:30,1108.00,1108.25,1108.00,1108.25,103,24,127.00
11/18/2004,02:31,1108.25,1108.25,1108.25,1108.25,45,0,45.00
11/18/2004,02:32,1108.25,1108.25,1108.25,1108.25,4,0,4.00
11/18/2004,02:33,1108.25,1108.25,1108.25,1108.25,24,0,24.00
11/18/2004,02:35,1108.00,1108.00,1108.00,1108.00,0,35,35.00
11/18/2004,02:36,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/18/2004,02:37,1108.00,1108.00,1108.00,1108.00,0,4,4.00
11/18/2004,02:38,1108.00,1108.00,1108.00,1108.00,0,28,28.00
11/18/2004,02:40,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/18/2004,02:41,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/18/2004,02:42,1108.25,1108.50,1108.25,1108.50,48,0,48.00
11/18/2004,02:43,1108.50,1108.50,1108.50,1108.50,43,0,43.00
11/18/2004,02:44,1108.50,1108.50,1108.50,1108.50,21,0,21.00
11/18/2004,02:45,1108.50,1108.50,1108.25,1108.25,45,10,55.00
11/18/2004,02:46,1108.25,1108.25,1108.25,1108.25,0,10,10.00
11/18/2004,02:47,1108.25,1108.25,1108.25,1108.25,0,19,19.00
11/18/2004,02:48,1108.25,1108.50,1108.25,1108.25,2,9,11.00
11/18/2004,02:49,1108.25,1108.25,1108.25,1108.25,0,16,16.00
11/18/2004,02:51,1108.25,1108.25,1108.25,1108.25,0,50,50.00
11/18/2004,02:52,1108.25,1108.25,1108.25,1108.25,0,15,15.00
11/18/2004,02:53,1108.25,1108.50,1108.25,1108.50,1,56,57.00
11/18/2004,02:54,1108.50,1108.50,1108.50,1108.50,25,0,25.00
11/18/2004,02:55,1108.50,1108.50,1108.50,1108.50,3,0,3.00
11/18/2004,02:56,1108.25,1108.50,1108.25,1108.50,170,3,173.00
11/18/2004,02:57,1108.25,1108.25,1108.00,1108.00,0,105,105.00
11/18/2004,02:58,1108.00,1108.00,1108.00,1108.00,0,84,84.00
11/18/2004,02:59,1108.00,1108.00,1108.00,1108.00,0,11,11.00
11/18/2004,03:00,1108.00,1108.00,1108.00,1108.00,0,44,44.00
11/18/2004,03:01,1108.00,1108.00,1108.00,1108.00,0,15,15.00
11/18/2004,03:02,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/18/2004,03:04,1108.00,1108.25,1108.00,1108.25,82,0,82.00
11/18/2004,03:05,1108.25,1108.25,1108.25,1108.25,27,0,27.00
11/18/2004,03:06,1108.25,1108.25,1108.00,1108.25,23,30,53.00
11/18/2004,03:07,1108.25,1108.25,1108.25,1108.25,7,0,7.00
11/18/2004,03:08,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/18/2004,03:10,1108.25,1108.25,1108.25,1108.25,34,0,34.00
11/18/2004,03:11,1108.25,1108.50,1108.25,1108.50,119,0,119.00
11/18/2004,03:12,1108.50,1108.75,1108.50,1108.50,16,21,37.00
11/18/2004,03:13,1108.25,1108.25,1108.25,1108.25,0,23,23.00
11/18/2004,03:14,1108.25,1108.25,1108.25,1108.25,0,12,12.00
11/18/2004,03:15,1108.50,1108.75,1108.50,1108.75,154,0,154.00
11/18/2004,03:16,1108.50,1108.75,1108.50,1108.75,17,10,27.00
11/18/2004,03:17,1108.75,1108.75,1108.75,1108.75,172,0,172.00
11/18/2004,03:18,1108.75,1108.75,1108.50,1108.75,89,3,92.00
11/18/2004,03:19,1109.00,1109.25,1109.00,1109.25,342,0,342.00
11/18/2004,03:20,1109.25,1109.50,1109.25,1109.25,215,288,503.00
11/18/2004,03:21,1109.50,1109.50,1109.00,1109.25,16,45,61.00
11/18/2004,03:22,1109.25,1109.25,1109.00,1109.00,0,77,77.00
11/18/2004,03:23,1109.25,1109.25,1109.25,1109.25,48,0,48.00
11/18/2004,03:24,1109.25,1109.50,1109.25,1109.25,113,30,143.00
11/18/2004,03:25,1109.25,1109.25,1109.25,1109.25,0,60,60.00
11/18/2004,03:26,1109.00,1109.00,1109.00,1109.00,0,98,98.00
11/18/2004,03:27,1109.00,1109.00,1109.00,1109.00,0,15,15.00
11/18/2004,03:28,1109.00,1109.00,1109.00,1109.00,0,47,47.00
11/18/2004,03:29,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/18/2004,03:33,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/18/2004,03:34,1109.00,1109.00,1109.00,1109.00,0,25,25.00
11/18/2004,03:39,1109.00,1109.00,1109.00,1109.00,0,68,68.00
11/18/2004,03:40,1109.25,1109.50,1109.25,1109.25,42,3,45.00
11/18/2004,03:41,1109.25,1109.50,1109.25,1109.50,40,7,47.00
11/18/2004,03:42,1109.50,1110.00,1109.50,1109.75,309,21,330.00
11/18/2004,03:43,1109.75,1110.00,1109.75,1109.75,90,67,157.00
11/18/2004,03:44,1109.75,1110.25,1109.75,1110.25,315,10,325.00
11/18/2004,03:45,1110.25,1110.50,1110.25,1110.25,19,91,110.00
11/18/2004,03:46,1110.00,1110.00,1110.00,1110.00,0,51,51.00
11/18/2004,03:47,1110.25,1110.25,1110.25,1110.25,6,0,6.00
11/18/2004,03:48,1110.25,1110.25,1110.00,1110.00,74,1,75.00
11/18/2004,03:49,1110.25,1110.50,1110.25,1110.50,91,0,91.00
11/18/2004,03:50,1110.50,1110.50,1110.25,1110.25,4,74,78.00
11/18/2004,03:51,1110.25,1110.25,1110.00,1110.00,2,52,54.00
11/18/2004,03:52,1110.25,1110.25,1110.00,1110.00,1,57,58.00
11/18/2004,03:53,1110.00,1110.25,1110.00,1110.25,9,7,16.00
11/18/2004,03:54,1110.25,1110.25,1110.00,1110.00,4,36,40.00
11/18/2004,03:55,1109.75,1110.25,1109.75,1110.25,40,2,42.00
11/18/2004,03:56,1110.25,1110.25,1110.00,1110.00,27,1,28.00
11/18/2004,03:57,1110.00,1110.00,1110.00,1110.00,0,10,10.00
11/18/2004,03:58,1110.00,1110.25,1110.00,1110.25,45,25,70.00
11/18/2004,03:59,1110.25,1110.25,1110.00,1110.00,1,1,2.00
11/18/2004,04:00,1110.00,1110.00,1110.00,1110.00,0,69,69.00
11/18/2004,04:01,1110.00,1110.00,1110.00,1110.00,0,41,41.00
11/18/2004,04:02,1110.00,1110.00,1109.75,1109.75,0,122,122.00
11/18/2004,04:03,1109.75,1109.75,1109.75,1109.75,0,6,6.00
11/18/2004,04:04,1109.75,1109.75,1109.75,1109.75,0,38,38.00
11/18/2004,04:05,1109.75,1109.75,1109.50,1109.75,25,35,60.00
11/18/2004,04:06,1109.75,1110.00,1109.75,1109.75,16,2,18.00
11/18/2004,04:08,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/18/2004,04:09,1109.75,1110.00,1109.75,1110.00,6,8,14.00
11/18/2004,04:10,1109.75,1110.00,1109.75,1109.75,1,2,3.00
11/18/2004,04:14,1109.75,1110.00,1109.75,1110.00,81,2,83.00
11/18/2004,04:15,1110.00,1110.50,1110.00,1110.00,340,57,397.00
11/18/2004,04:16,1110.00,1110.00,1110.00,1110.00,0,23,23.00
11/18/2004,04:17,1110.25,1110.25,1110.25,1110.25,171,0,171.00
11/18/2004,04:18,1110.25,1110.25,1110.00,1110.00,1,1,2.00
11/18/2004,04:20,1110.25,1110.50,1110.25,1110.25,50,1,51.00
11/18/2004,04:21,1110.25,1110.25,1110.25,1110.25,0,47,47.00
11/18/2004,04:22,1110.25,1110.25,1110.00,1110.25,40,67,107.00
11/18/2004,04:23,1110.25,1110.25,1110.25,1110.25,64,0,64.00
11/18/2004,04:24,1110.25,1110.25,1110.25,1110.25,14,0,14.00
11/18/2004,04:25,1110.50,1110.75,1110.25,1110.50,326,79,405.00
11/18/2004,04:26,1110.75,1110.75,1110.50,1110.50,1,17,18.00
11/18/2004,04:27,1110.50,1110.50,1110.50,1110.50,0,25,25.00
11/18/2004,04:28,1110.50,1110.50,1110.25,1110.25,0,16,16.00
11/18/2004,04:29,1110.50,1110.50,1110.50,1110.50,1,0,1.00
11/18/2004,04:30,1110.50,1110.50,1110.50,1110.50,107,0,107.00
11/18/2004,04:31,1110.50,1110.50,1110.00,1110.25,207,60,267.00
11/18/2004,04:32,1110.25,1110.25,1110.25,1110.25,39,0,39.00
11/18/2004,04:33,1110.25,1110.25,1110.25,1110.25,5,0,5.00
11/18/2004,04:34,1110.25,1110.25,1110.25,1110.25,50,0,50.00
11/18/2004,04:35,1110.25,1110.25,1110.25,1110.25,23,0,23.00
11/18/2004,04:37,1110.00,1110.00,1110.00,1110.00,0,11,11.00
11/18/2004,04:38,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/18/2004,04:40,1110.25,1110.25,1110.25,1110.25,2,0,2.00
11/18/2004,04:41,1110.25,1110.25,1110.25,1110.25,2,0,2.00
11/18/2004,04:42,1110.00,1110.00,1110.00,1110.00,0,45,45.00
11/18/2004,04:43,1110.00,1110.00,1110.00,1110.00,0,63,63.00
11/18/2004,04:44,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/18/2004,04:45,1110.25,1110.25,1110.25,1110.25,36,0,36.00
11/18/2004,04:46,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/18/2004,04:47,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/18/2004,04:48,1110.00,1110.25,1110.00,1110.25,3,1,4.00
11/18/2004,04:49,1110.25,1110.25,1110.25,1110.25,28,0,28.00
11/18/2004,04:50,1110.25,1110.25,1110.25,1110.25,19,0,19.00
11/18/2004,04:52,1110.50,1110.50,1110.25,1110.25,2,15,17.00
11/18/2004,04:53,1110.25,1110.25,1110.25,1110.25,0,13,13.00
11/18/2004,04:54,1110.25,1110.25,1110.25,1110.25,0,16,16.00
11/18/2004,04:55,1110.25,1110.25,1110.25,1110.25,0,11,11.00
11/18/2004,04:56,1110.25,1110.25,1110.25,1110.25,0,30,30.00
11/18/2004,04:57,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/18/2004,04:58,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/18/2004,04:59,1110.25,1110.25,1110.25,1110.25,0,2,2.00
11/18/2004,05:00,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/18/2004,05:01,1110.25,1110.25,1110.25,1110.25,0,2,2.00
11/18/2004,05:02,1110.25,1110.25,1110.25,1110.25,0,15,15.00
11/18/2004,05:03,1110.25,1110.25,1110.25,1110.25,0,4,4.00
11/18/2004,05:04,1110.25,1110.50,1110.25,1110.50,89,9,98.00
11/18/2004,05:05,1110.50,1110.50,1110.50,1110.50,12,0,12.00
11/18/2004,05:06,1110.50,1110.50,1110.50,1110.50,14,0,14.00
11/18/2004,05:07,1110.50,1110.50,1110.50,1110.50,2,0,2.00
11/18/2004,05:09,1110.50,1110.50,1110.50,1110.50,11,0,11.00
11/18/2004,05:10,1110.50,1110.50,1110.50,1110.50,66,0,66.00
11/18/2004,05:11,1110.50,1110.50,1110.50,1110.50,39,0,39.00
11/18/2004,05:12,1110.50,1110.50,1110.50,1110.50,12,0,12.00
11/18/2004,05:14,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/18/2004,05:15,1110.50,1110.50,1110.50,1110.50,4,0,4.00
11/18/2004,05:16,1110.75,1110.75,1110.75,1110.75,5,0,5.00
11/18/2004,05:17,1110.75,1110.75,1110.75,1110.75,5,0,5.00
11/18/2004,05:18,1110.50,1110.50,1110.50,1110.50,0,3,3.00
11/18/2004,05:19,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/18/2004,05:20,1110.50,1110.50,1110.50,1110.50,0,72,72.00
11/18/2004,05:21,1110.50,1110.50,1110.50,1110.50,0,64,64.00
11/18/2004,05:22,1110.50,1110.50,1110.50,1110.50,0,8,8.00
11/18/2004,05:23,1110.50,1110.50,1110.50,1110.50,0,31,31.00
11/18/2004,05:26,1110.50,1110.50,1110.50,1110.50,0,71,71.00
11/18/2004,05:27,1110.50,1110.50,1110.50,1110.50,0,31,31.00
11/18/2004,05:28,1110.25,1110.50,1110.25,1110.25,24,2,26.00
11/18/2004,05:29,1110.25,1110.25,1110.25,1110.25,0,8,8.00
11/18/2004,05:30,1110.25,1110.50,1110.25,1110.25,20,123,143.00
11/18/2004,05:31,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/18/2004,05:32,1110.00,1110.00,1110.00,1110.00,0,6,6.00
11/18/2004,05:33,1110.00,1110.00,1109.75,1109.75,0,53,53.00
11/18/2004,05:34,1110.00,1110.00,1109.75,1110.00,7,1,8.00
11/18/2004,05:37,1109.75,1109.75,1109.75,1109.75,0,9,9.00
11/18/2004,05:38,1109.75,1109.75,1109.75,1109.75,0,6,6.00
11/18/2004,05:39,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/18/2004,05:40,1109.75,1109.75,1109.50,1109.75,54,174,228.00
11/18/2004,05:41,1109.50,1109.75,1109.50,1109.75,50,1,51.00
11/18/2004,05:42,1109.75,1109.75,1109.75,1109.75,19,0,19.00
11/18/2004,05:43,1109.75,1109.75,1109.75,1109.75,6,0,6.00
11/18/2004,05:44,1109.75,1109.75,1109.50,1109.75,87,11,98.00
11/18/2004,05:45,1109.75,1109.75,1109.75,1109.75,91,0,91.00
11/18/2004,05:46,1109.75,1109.75,1109.75,1109.75,25,0,25.00
11/18/2004,05:47,1109.75,1109.75,1109.50,1109.50,4,7,11.00
11/18/2004,05:48,1109.50,1109.50,1109.50,1109.50,0,131,131.00
11/18/2004,05:49,1109.50,1109.75,1109.50,1109.50,100,11,111.00
11/18/2004,05:50,1109.50,1109.50,1109.25,1109.25,26,35,61.00
11/18/2004,05:51,1109.25,1109.50,1109.25,1109.50,5,84,89.00
11/18/2004,05:52,1109.25,1109.25,1109.25,1109.25,0,4,4.00
11/18/2004,05:53,1109.25,1109.25,1109.00,1109.25,9,76,85.00
11/18/2004,05:54,1109.50,1109.75,1109.50,1109.75,60,0,60.00
11/18/2004,05:55,1109.50,1109.75,1109.50,1109.75,15,1,16.00
11/18/2004,05:56,1109.50,1109.50,1109.25,1109.25,0,39,39.00
11/18/2004,05:57,1109.25,1109.25,1109.25,1109.25,0,95,95.00
11/18/2004,05:58,1109.50,1109.50,1109.25,1109.25,2,1,3.00
11/18/2004,05:59,1109.50,1109.75,1109.50,1109.75,110,5,115.00
11/18/2004,06:01,1109.75,1109.75,1109.50,1109.50,13,6,19.00
11/18/2004,06:02,1109.50,1109.50,1109.50,1109.50,0,9,9.00
11/18/2004,06:03,1109.50,1109.50,1109.50,1109.50,0,50,50.00
11/18/2004,06:05,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,06:06,1109.50,1109.75,1109.50,1109.75,5,76,81.00
11/18/2004,06:07,1109.75,1109.75,1109.75,1109.75,40,0,40.00
11/18/2004,06:08,1109.75,1109.75,1109.75,1109.75,7,0,7.00
11/18/2004,06:09,1109.75,1109.75,1109.75,1109.75,4,0,4.00
11/18/2004,06:10,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,06:11,1109.75,1110.00,1109.75,1109.75,3,28,31.00
11/18/2004,06:12,1109.75,1109.75,1109.50,1109.75,52,7,59.00
11/18/2004,06:14,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,06:15,1109.75,1109.75,1109.75,1109.75,104,0,104.00
11/18/2004,06:16,1109.75,1109.75,1109.75,1109.75,26,0,26.00
11/18/2004,06:17,1109.75,1109.75,1109.75,1109.75,47,0,47.00
11/18/2004,06:18,1110.00,1110.25,1110.00,1110.25,95,6,101.00
11/18/2004,06:19,1110.25,1110.50,1110.00,1110.25,17,21,38.00
11/18/2004,06:20,1110.25,1110.25,1110.00,1110.25,24,16,40.00
11/18/2004,06:21,1110.25,1110.25,1110.25,1110.25,4,0,4.00
11/18/2004,06:22,1110.25,1110.25,1110.25,1110.25,6,0,6.00
11/18/2004,06:23,1110.25,1110.25,1110.00,1110.25,40,2,42.00
11/18/2004,06:24,1110.00,1110.50,1110.00,1110.25,29,10,39.00
11/18/2004,06:25,1110.25,1110.25,1110.25,1110.25,0,2,2.00
11/18/2004,06:26,1110.25,1110.50,1110.25,1110.25,1,49,50.00
11/18/2004,06:27,1110.25,1110.25,1109.75,1110.00,1,69,70.00
11/18/2004,06:28,1109.75,1109.75,1109.75,1109.75,0,60,60.00
11/18/2004,06:29,1109.75,1109.75,1109.75,1109.75,0,10,10.00
11/18/2004,06:30,1109.75,1109.75,1109.50,1109.50,0,62,62.00
11/18/2004,06:31,1109.25,1109.50,1109.25,1109.25,1,13,14.00
11/18/2004,06:32,1109.25,1109.50,1109.25,1109.25,1,127,128.00
11/18/2004,06:33,1109.00,1109.25,1109.00,1109.25,1,25,26.00
11/18/2004,06:34,1109.25,1109.50,1109.25,1109.50,38,0,38.00
11/18/2004,06:35,1109.50,1109.50,1109.50,1109.50,69,0,69.00
11/18/2004,06:36,1109.25,1109.75,1109.25,1109.50,17,46,63.00
11/18/2004,06:37,1109.50,1109.50,1109.25,1109.25,2,101,103.00
11/18/2004,06:38,1109.25,1109.50,1109.25,1109.50,1,21,22.00
11/18/2004,06:40,1109.25,1109.50,1109.25,1109.25,1,98,99.00
11/18/2004,06:41,1109.00,1109.00,1108.75,1108.75,2,110,112.00
11/18/2004,06:42,1108.75,1108.75,1108.50,1108.50,0,412,412.00
11/18/2004,06:43,1108.50,1108.50,1108.25,1108.50,79,90,169.00
11/18/2004,06:44,1108.50,1108.75,1108.50,1108.75,224,1,225.00
11/18/2004,06:45,1108.75,1109.00,1108.50,1108.75,38,4,42.00
11/18/2004,06:46,1108.75,1108.75,1108.75,1108.75,177,0,177.00
11/18/2004,06:47,1108.75,1108.75,1108.50,1108.50,1,1,2.00
11/18/2004,06:48,1108.50,1108.50,1108.50,1108.50,0,45,45.00
11/18/2004,06:49,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/18/2004,06:50,1108.50,1108.50,1108.50,1108.50,0,7,7.00
11/18/2004,06:51,1108.50,1108.75,1108.50,1108.75,69,6,75.00
11/18/2004,06:52,1108.75,1109.00,1108.50,1109.00,30,1,31.00
11/18/2004,06:53,1109.00,1109.00,1108.75,1108.75,1,1,2.00
11/18/2004,06:54,1109.00,1109.00,1108.75,1108.75,4,91,95.00
11/18/2004,06:55,1108.75,1109.00,1108.75,1109.00,2,37,39.00
11/18/2004,06:56,1109.00,1109.00,1109.00,1109.00,5,0,5.00
11/18/2004,06:57,1108.75,1108.75,1108.50,1108.50,0,130,130.00
11/18/2004,06:58,1108.50,1108.75,1108.25,1108.50,63,42,105.00
11/18/2004,06:59,1108.50,1108.50,1108.25,1108.25,33,1,34.00
11/18/2004,07:00,1108.25,1108.50,1108.25,1108.50,5,2,7.00
11/18/2004,07:01,1108.50,1108.75,1108.50,1108.50,52,23,75.00
11/18/2004,07:02,1108.25,1108.75,1108.25,1108.50,35,11,46.00
11/18/2004,07:03,1108.50,1108.75,1108.50,1108.75,102,4,106.00
11/18/2004,07:04,1108.75,1108.75,1108.75,1108.75,17,0,17.00
11/18/2004,07:05,1108.75,1108.75,1108.50,1108.50,16,68,84.00
11/18/2004,07:06,1108.75,1108.75,1108.50,1108.50,2,1,3.00
11/18/2004,07:07,1108.50,1108.50,1108.50,1108.50,0,98,98.00
11/18/2004,07:08,1108.50,1108.75,1108.50,1108.75,1,194,195.00
11/18/2004,07:09,1108.50,1108.50,1108.25,1108.25,0,113,113.00
11/18/2004,07:10,1108.50,1108.50,1108.25,1108.50,129,12,141.00
11/18/2004,07:11,1108.25,1108.25,1108.25,1108.25,0,323,323.00
11/18/2004,07:12,1108.50,1108.50,1108.25,1108.25,2,70,72.00
11/18/2004,07:13,1108.25,1108.25,1108.25,1108.25,0,95,95.00
11/18/2004,07:14,1108.25,1108.50,1108.25,1108.50,1,22,23.00
11/18/2004,07:15,1108.50,1108.75,1108.25,1108.50,92,86,178.00
11/18/2004,07:16,1108.50,1108.50,1108.25,1108.25,0,27,27.00
11/18/2004,07:17,1108.50,1108.50,1108.50,1108.50,33,0,33.00
11/18/2004,07:18,1108.75,1109.00,1108.50,1109.00,78,3,81.00
11/18/2004,07:19,1109.00,1109.00,1108.75,1108.75,4,47,51.00
11/18/2004,07:20,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/18/2004,07:21,1108.50,1109.25,1108.50,1109.00,209,158,367.00
11/18/2004,07:22,1109.00,1109.00,1108.75,1109.00,61,39,100.00
11/18/2004,07:23,1108.75,1109.00,1108.75,1109.00,31,140,171.00
11/18/2004,07:24,1108.75,1109.25,1108.75,1109.00,191,9,200.00
11/18/2004,07:25,1109.00,1109.25,1109.00,1109.25,1,8,9.00
11/18/2004,07:26,1109.25,1109.50,1109.00,1109.00,349,42,391.00
11/18/2004,07:27,1109.25,1109.50,1109.25,1109.25,80,45,125.00
11/18/2004,07:28,1109.50,1110.00,1109.50,1110.00,627,14,641.00
11/18/2004,07:29,1110.00,1110.25,1109.75,1110.00,330,125,455.00
11/18/2004,07:30,1110.00,1110.25,1109.75,1110.00,67,208,275.00
11/18/2004,07:31,1109.75,1110.00,1109.50,1109.75,87,402,489.00
11/18/2004,07:32,1109.50,1109.75,1109.50,1109.50,51,167,218.00
11/18/2004,07:33,1109.50,1109.75,1109.50,1109.50,62,21,83.00
11/18/2004,07:34,1109.50,1109.50,1109.25,1109.25,1,161,162.00
11/18/2004,07:35,1109.50,1109.75,1109.50,1109.75,147,0,147.00
11/18/2004,07:36,1109.75,1110.00,1109.75,1110.00,134,5,139.00
11/18/2004,07:37,1109.75,1109.75,1109.75,1109.75,0,37,37.00
11/18/2004,07:38,1109.75,1109.75,1109.50,1109.75,17,37,54.00
11/18/2004,07:39,1109.50,1109.75,1109.50,1109.50,1,56,57.00
11/18/2004,07:40,1109.50,1109.50,1109.25,1109.25,0,9,9.00
11/18/2004,07:41,1109.50,1109.50,1109.25,1109.25,4,28,32.00
11/18/2004,07:42,1109.25,1109.50,1109.25,1109.50,4,16,20.00
11/18/2004,07:43,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/18/2004,07:44,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/18/2004,07:45,1109.25,1109.25,1109.00,1109.00,1,82,83.00
11/18/2004,07:46,1109.25,1109.25,1109.00,1109.25,73,7,80.00
11/18/2004,07:47,1109.25,1109.25,1109.00,1109.25,103,2,105.00
11/18/2004,07:48,1109.25,1109.25,1109.00,1109.00,5,10,15.00
11/18/2004,07:49,1109.25,1109.25,1109.00,1109.00,9,11,20.00
11/18/2004,07:50,1109.25,1109.25,1108.75,1108.75,5,100,105.00
11/18/2004,07:51,1108.75,1109.25,1108.75,1109.00,109,152,261.00
11/18/2004,07:52,1109.00,1109.00,1109.00,1109.00,0,7,7.00
11/18/2004,07:53,1109.25,1109.25,1108.75,1109.25,33,64,97.00
11/18/2004,07:54,1109.25,1109.25,1109.00,1109.00,2,4,6.00
11/18/2004,07:55,1109.00,1109.25,1109.00,1109.25,133,1,134.00
11/18/2004,07:56,1109.50,1109.50,1109.25,1109.25,8,12,20.00
11/18/2004,07:57,1109.50,1109.50,1109.25,1109.50,100,2,102.00
11/18/2004,07:58,1109.50,1109.50,1109.25,1109.25,5,4,9.00
11/18/2004,07:59,1109.50,1109.50,1109.25,1109.25,62,3,65.00
11/18/2004,08:00,1109.50,1109.50,1109.25,1109.25,4,55,59.00
11/18/2004,08:01,1109.25,1109.25,1109.00,1109.00,0,25,25.00
11/18/2004,08:02,1109.25,1109.25,1109.25,1109.25,11,0,11.00
11/18/2004,08:03,1109.25,1109.25,1109.00,1109.25,184,1,185.00
11/18/2004,08:04,1109.00,1109.25,1109.00,1109.00,3,16,19.00
11/18/2004,08:05,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/18/2004,08:06,1109.25,1109.25,1109.25,1109.25,6,0,6.00
11/18/2004,08:07,1109.25,1109.25,1109.00,1109.00,1,1,2.00
11/18/2004,08:08,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/18/2004,08:09,1109.25,1109.25,1108.75,1108.75,7,90,97.00
11/18/2004,08:10,1108.75,1109.00,1108.75,1109.00,53,22,75.00
11/18/2004,08:11,1109.00,1109.00,1108.75,1108.75,26,7,33.00
11/18/2004,08:12,1108.75,1109.00,1108.75,1109.00,102,8,110.00
11/18/2004,08:13,1109.00,1109.25,1108.75,1109.00,79,38,117.00
11/18/2004,08:14,1109.00,1109.00,1109.00,1109.00,12,0,12.00
11/18/2004,08:15,1109.00,1109.25,1109.00,1109.00,38,2,40.00
11/18/2004,08:16,1109.00,1109.25,1109.00,1109.25,50,6,56.00
11/18/2004,08:17,1109.00,1109.00,1108.75,1109.00,5,139,144.00
11/18/2004,08:18,1108.75,1109.00,1108.75,1109.00,2,1,3.00
11/18/2004,08:19,1109.00,1109.00,1108.75,1108.75,12,302,314.00
11/18/2004,08:20,1108.75,1108.75,1108.50,1108.50,0,72,72.00
11/18/2004,08:21,1108.50,1108.75,1108.50,1108.75,127,8,135.00
11/18/2004,08:22,1108.75,1109.00,1108.75,1108.75,3,3,6.00
11/18/2004,08:23,1108.75,1109.00,1108.75,1108.75,1,5,6.00
11/18/2004,08:24,1108.75,1108.75,1108.75,1108.75,0,34,34.00
11/18/2004,08:25,1108.75,1109.00,1108.75,1109.00,9,1,10.00
11/18/2004,08:26,1109.00,1109.00,1108.75,1108.75,130,259,389.00
11/18/2004,08:27,1108.75,1109.00,1108.50,1108.75,521,504,1025.00
11/18/2004,08:28,1108.75,1109.00,1108.75,1108.75,2,177,179.00
11/18/2004,08:29,1108.75,1109.00,1108.50,1109.00,354,16,370.00
11/18/2004,08:30,1109.00,1109.25,1108.75,1108.75,1062,358,1420.00
11/18/2004,08:31,1108.75,1109.00,1108.25,1108.75,1692,1341,3033.00
11/18/2004,08:32,1108.75,1109.25,1108.75,1109.00,927,748,1675.00
11/18/2004,08:33,1109.00,1109.25,1108.75,1109.00,606,469,1075.00
11/18/2004,08:34,1109.00,1109.25,1108.75,1109.00,967,354,1321.00
11/18/2004,08:35,1109.25,1109.50,1109.00,1109.00,997,514,1511.00
11/18/2004,08:36,1109.00,1109.25,1108.75,1109.00,595,1447,2042.00
11/18/2004,08:37,1109.00,1109.00,1108.25,1108.50,242,1023,1265.00
11/18/2004,08:38,1108.50,1108.75,1108.50,1108.50,164,348,512.00
11/18/2004,08:39,1108.50,1108.75,1108.25,1108.50,244,589,833.00
11/18/2004,08:40,1108.50,1109.25,1108.50,1109.25,925,651,1576.00
11/18/2004,08:41,1109.25,1110.00,1109.00,1109.75,2969,938,3907.00
11/18/2004,08:42,1109.75,1109.75,1109.25,1109.50,833,988,1821.00
11/18/2004,08:43,1109.50,1110.25,1109.50,1110.00,2576,1016,3592.00
11/18/2004,08:44,1110.00,1110.25,1109.50,1109.75,940,1266,2206.00
11/18/2004,08:45,1109.75,1109.75,1109.00,1109.25,485,1268,1753.00
11/18/2004,08:46,1109.25,1109.50,1109.00,1109.00,981,1260,2241.00
11/18/2004,08:47,1108.75,1109.25,1108.75,1109.00,982,73,1055.00
11/18/2004,08:48,1109.25,1109.25,1108.75,1109.00,85,1142,1227.00
11/18/2004,08:49,1108.75,1109.00,1108.50,1108.75,1170,805,1975.00
11/18/2004,08:50,1108.75,1109.00,1108.50,1108.75,614,299,913.00
11/18/2004,08:51,1108.75,1109.00,1108.50,1108.75,468,1146,1614.00
11/18/2004,08:52,1108.75,1109.00,1108.50,1109.00,355,213,568.00
11/18/2004,08:53,1108.75,1109.50,1108.75,1109.00,1601,347,1948.00
11/18/2004,08:54,1109.25,1109.50,1108.50,1108.50,442,956,1398.00
11/18/2004,08:55,1108.50,1108.50,1107.50,1107.75,1949,4065,6014.00
11/18/2004,08:56,1107.75,1108.25,1107.75,1107.75,1234,1379,2613.00
11/18/2004,08:57,1108.00,1108.25,1107.50,1108.25,831,221,1052.00
11/18/2004,08:58,1108.25,1108.25,1107.50,1107.75,1131,1695,2826.00
11/18/2004,08:59,1107.75,1108.25,1107.50,1108.00,672,719,1391.00
11/18/2004,09:00,1107.75,1108.25,1107.75,1108.00,641,493,1134.00
11/18/2004,09:01,1108.00,1108.00,1106.75,1107.00,1469,4963,6432.00
11/18/2004,09:02,1107.00,1107.75,1106.75,1107.50,2566,829,3395.00
11/18/2004,09:03,1107.50,1108.00,1107.00,1107.00,1056,1334,2390.00
11/18/2004,09:04,1107.00,1107.25,1106.50,1106.75,1354,1746,3100.00
11/18/2004,09:05,1106.75,1107.25,1106.75,1107.00,986,1051,2037.00
11/18/2004,09:06,1107.00,1107.00,1106.00,1106.50,1468,3094,4562.00
11/18/2004,09:07,1106.50,1107.75,1106.50,1107.50,2500,1345,3845.00
11/18/2004,09:08,1107.50,1107.75,1106.75,1107.00,1004,1116,2120.00
11/18/2004,09:09,1107.00,1107.25,1106.50,1106.75,860,1088,1948.00
11/18/2004,09:10,1106.75,1107.00,1106.50,1106.75,199,749,948.00
11/18/2004,09:11,1106.75,1106.75,1106.00,1106.50,602,1515,2117.00
11/18/2004,09:12,1106.50,1107.25,1106.25,1106.75,2295,524,2819.00
11/18/2004,09:13,1106.75,1107.50,1106.75,1107.25,819,269,1088.00
11/18/2004,09:14,1107.25,1108.00,1107.00,1107.50,2128,1289,3417.00
11/18/2004,09:15,1107.50,1108.00,1107.25,1107.75,1198,701,1899.00
11/18/2004,09:16,1107.50,1107.75,1107.25,1107.25,458,1553,2011.00
11/18/2004,09:17,1107.25,1107.50,1107.00,1107.25,682,822,1504.00
11/18/2004,09:18,1107.00,1107.25,1105.75,1106.00,1321,2986,4307.00
11/18/2004,09:19,1106.00,1107.00,1105.75,1106.50,1790,497,2287.00
11/18/2004,09:20,1106.50,1107.00,1106.25,1106.50,376,608,984.00
11/18/2004,09:21,1106.25,1106.75,1105.75,1106.50,1309,1227,2536.00
11/18/2004,09:22,1106.50,1106.75,1106.25,1106.50,819,770,1589.00
11/18/2004,09:23,1106.75,1107.00,1106.25,1107.00,899,203,1102.00
11/18/2004,09:24,1107.00,1107.25,1106.75,1107.25,688,141,829.00
11/18/2004,09:25,1107.25,1107.50,1107.00,1107.50,1412,438,1850.00
11/18/2004,09:26,1107.50,1107.75,1107.25,1107.75,2198,348,2546.00
11/18/2004,09:27,1107.75,1107.75,1106.75,1106.75,58,1066,1124.00
11/18/2004,09:28,1106.75,1107.50,1106.75,1107.50,1046,182,1228.00
11/18/2004,09:29,1107.50,1107.75,1107.25,1107.25,37,592,629.00
11/18/2004,09:30,1107.25,1107.25,1106.75,1107.00,341,907,1248.00
11/18/2004,09:31,1107.00,1107.50,1106.75,1107.00,656,421,1077.00
11/18/2004,09:32,1107.00,1107.25,1106.50,1106.75,627,487,1114.00
11/18/2004,09:33,1106.75,1107.00,1106.50,1106.50,150,369,519.00
11/18/2004,09:34,1106.75,1107.25,1106.75,1107.25,688,324,1012.00
11/18/2004,09:35,1107.25,1107.50,1107.00,1107.50,401,402,803.00
11/18/2004,09:36,1107.25,1108.50,1107.25,1108.50,3286,264,3550.00
11/18/2004,09:37,1108.50,1108.75,1108.25,1108.50,2005,2007,4012.00
11/18/2004,09:38,1108.50,1108.75,1108.00,1108.25,1028,666,1694.00
11/18/2004,09:39,1108.25,1108.50,1108.00,1108.25,1495,390,1885.00
11/18/2004,09:40,1108.25,1108.25,1107.75,1108.00,63,725,788.00
11/18/2004,09:41,1107.75,1108.00,1107.75,1108.00,506,173,679.00
11/18/2004,09:42,1107.75,1108.50,1107.75,1108.50,1033,49,1082.00
11/18/2004,09:43,1108.25,1108.75,1108.00,1108.25,1030,614,1644.00
11/18/2004,09:44,1108.00,1108.50,1107.75,1108.25,944,243,1187.00
11/18/2004,09:45,1108.50,1109.25,1108.25,1108.75,3756,2138,5894.00
11/18/2004,09:46,1108.50,1108.75,1108.25,1108.75,316,692,1008.00
11/18/2004,09:47,1108.75,1109.25,1108.50,1109.00,1011,770,1781.00
11/18/2004,09:48,1109.25,1109.75,1109.25,1109.25,3325,1779,5104.00
11/18/2004,09:49,1109.25,1109.50,1109.00,1109.25,1069,624,1693.00
11/18/2004,09:50,1109.25,1109.50,1109.00,1109.00,494,1124,1618.00
11/18/2004,09:51,1109.00,1109.00,1108.75,1109.00,120,359,479.00
11/18/2004,09:52,1109.00,1109.25,1108.75,1109.00,574,125,699.00
11/18/2004,09:53,1109.00,1109.75,1109.00,1109.50,1524,530,2054.00
11/18/2004,09:54,1109.25,1109.50,1109.00,1109.50,1264,474,1738.00
11/18/2004,09:55,1109.75,1109.75,1109.00,1109.25,410,659,1069.00
11/18/2004,09:56,1109.50,1110.25,1109.25,1110.00,2522,151,2673.00
11/18/2004,09:57,1110.25,1110.25,1109.50,1110.00,1480,1086,2566.00
11/18/2004,09:58,1110.00,1110.50,1109.75,1110.25,2301,1152,3453.00
11/18/2004,09:59,1110.25,1110.75,1110.00,1110.00,1511,2703,4214.00
11/18/2004,10:00,1110.25,1110.25,1109.50,1109.75,1015,2311,3326.00
11/18/2004,10:01,1109.75,1110.25,1109.50,1109.50,1350,1509,2859.00
11/18/2004,10:02,1109.50,1109.75,1109.25,1109.50,942,1061,2003.00
11/18/2004,10:03,1109.50,1109.50,1108.75,1109.00,715,1758,2473.00
11/18/2004,10:04,1109.25,1109.25,1109.00,1109.00,425,26,451.00
11/18/2004,10:05,1109.25,1109.25,1108.75,1109.00,290,623,913.00
11/18/2004,10:06,1109.25,1109.50,1109.00,1109.00,827,412,1239.00
11/18/2004,10:07,1109.25,1109.25,1109.00,1109.00,533,338,871.00
11/18/2004,10:08,1109.00,1109.50,1108.75,1109.50,408,830,1238.00
11/18/2004,10:09,1109.25,1109.50,1109.25,1109.50,546,310,856.00
11/18/2004,10:10,1109.50,1110.25,1109.50,1110.25,2135,281,2416.00
11/18/2004,10:11,1110.25,1110.25,1109.50,1109.75,138,605,743.00
11/18/2004,10:12,1109.75,1109.75,1109.25,1109.25,58,1676,1734.00
11/18/2004,10:13,1109.25,1109.75,1109.25,1109.50,223,674,897.00
11/18/2004,10:14,1109.50,1109.75,1109.25,1109.50,85,49,134.00
11/18/2004,10:15,1109.50,1109.75,1109.25,1109.50,57,258,315.00
11/18/2004,10:16,1109.50,1109.50,1109.25,1109.25,83,16,99.00
11/18/2004,10:17,1109.25,1109.50,1109.00,1109.00,179,1391,1570.00
11/18/2004,10:18,1109.00,1109.00,1108.75,1108.75,331,377,708.00
11/18/2004,10:19,1109.00,1109.00,1108.75,1109.00,626,396,1022.00
11/18/2004,10:20,1108.75,1109.25,1108.75,1109.25,663,268,931.00
11/18/2004,10:21,1109.00,1109.25,1109.00,1109.00,312,317,629.00
11/18/2004,10:22,1108.75,1109.25,1108.75,1109.00,269,102,371.00
11/18/2004,10:23,1109.00,1109.25,1109.00,1109.00,21,26,47.00
11/18/2004,10:24,1109.25,1109.50,1109.00,1109.25,661,478,1139.00
11/18/2004,10:25,1109.25,1109.50,1109.00,1109.50,130,23,153.00
11/18/2004,10:26,1109.50,1109.50,1108.75,1109.00,61,651,712.00
11/18/2004,10:27,1109.00,1109.25,1108.75,1109.25,428,62,490.00
11/18/2004,10:28,1109.25,1109.25,1108.75,1109.00,24,285,309.00
11/18/2004,10:29,1108.75,1109.25,1108.75,1109.25,589,2,591.00
11/18/2004,10:30,1109.25,1109.25,1109.00,1109.25,1194,242,1436.00
11/18/2004,10:31,1109.00,1109.50,1109.00,1109.25,492,505,997.00
11/18/2004,10:32,1109.25,1109.25,1109.00,1109.25,30,56,86.00
11/18/2004,10:33,1109.25,1109.25,1108.75,1109.25,537,604,1141.00
11/18/2004,10:34,1109.00,1109.25,1109.00,1109.25,34,357,391.00
11/18/2004,10:35,1109.00,1109.25,1109.00,1109.00,371,590,961.00
11/18/2004,10:36,1109.00,1109.25,1109.00,1109.00,12,549,561.00
11/18/2004,10:37,1109.00,1110.00,1109.00,1109.75,1999,374,2373.00
11/18/2004,10:38,1109.75,1110.00,1109.50,1109.50,110,1079,1189.00
11/18/2004,10:39,1109.50,1110.25,1109.50,1110.25,1717,207,1924.00
11/18/2004,10:40,1110.25,1110.50,1110.00,1110.25,1525,446,1971.00
11/18/2004,10:41,1110.25,1110.25,1110.00,1110.25,131,516,647.00
11/18/2004,10:42,1110.00,1110.25,1110.00,1110.00,964,80,1044.00
11/18/2004,10:43,1110.00,1110.25,1109.75,1110.25,73,447,520.00
11/18/2004,10:44,1110.00,1110.50,1109.75,1110.00,895,524,1419.00
11/18/2004,10:45,1110.00,1110.00,1109.75,1109.75,207,272,479.00
11/18/2004,10:46,1110.00,1110.00,1109.75,1110.00,183,82,265.00
11/18/2004,10:47,1109.75,1109.75,1109.50,1109.50,222,1332,1554.00
11/18/2004,10:48,1109.50,1109.75,1109.25,1109.50,168,499,667.00
11/18/2004,10:49,1109.25,1109.50,1109.00,1109.00,116,1273,1389.00
11/18/2004,10:50,1109.00,1109.25,1109.00,1109.00,240,105,345.00
11/18/2004,10:51,1109.25,1109.25,1109.00,1109.00,402,217,619.00
11/18/2004,10:52,1109.00,1109.25,1109.00,1109.25,22,16,38.00
11/18/2004,10:53,1109.25,1109.50,1109.25,1109.25,103,169,272.00
11/18/2004,10:54,1109.50,1109.50,1109.25,1109.50,60,16,76.00
11/18/2004,10:55,1109.25,1109.50,1109.25,1109.50,19,14,33.00
11/18/2004,10:56,1109.25,1109.25,1109.00,1109.00,16,284,300.00
11/18/2004,10:57,1109.00,1109.25,1109.00,1109.00,73,62,135.00
11/18/2004,10:58,1109.25,1109.50,1109.00,1109.50,234,287,521.00
11/18/2004,10:59,1109.50,1109.50,1109.25,1109.50,72,9,81.00
11/18/2004,11:00,1109.25,1109.50,1109.00,1109.25,29,286,315.00
11/18/2004,11:01,1109.25,1109.25,1108.75,1108.75,91,1583,1674.00
11/18/2004,11:02,1108.75,1109.75,1108.50,1109.50,3174,2288,5462.00
11/18/2004,11:03,1109.50,1109.50,1109.00,1109.00,45,650,695.00
11/18/2004,11:04,1109.00,1109.75,1109.00,1109.50,1398,130,1528.00
11/18/2004,11:05,1109.50,1109.75,1109.00,1109.25,267,460,727.00
11/18/2004,11:06,1109.50,1109.75,1109.25,1109.75,423,179,602.00
11/18/2004,11:07,1109.75,1109.75,1109.50,1109.75,163,18,181.00
11/18/2004,11:08,1109.50,1109.75,1109.50,1109.50,19,50,69.00
11/18/2004,11:09,1109.50,1109.75,1108.25,1108.25,472,3698,4170.00
11/18/2004,11:10,1108.50,1108.50,1107.75,1108.25,960,1718,2678.00
11/18/2004,11:11,1108.50,1109.00,1108.25,1109.00,770,114,884.00
11/18/2004,11:12,1109.00,1109.00,1108.50,1108.50,36,598,634.00
11/18/2004,11:13,1108.50,1108.75,1108.00,1108.25,217,1611,1828.00
11/18/2004,11:14,1108.25,1108.50,1108.00,1108.50,431,47,478.00
11/18/2004,11:15,1108.50,1108.75,1108.50,1108.75,286,122,408.00
11/18/2004,11:16,1108.75,1109.00,1108.25,1108.50,266,447,713.00
11/18/2004,11:17,1108.25,1108.50,1108.25,1108.25,13,652,665.00
11/18/2004,11:18,1108.25,1108.75,1108.00,1108.75,300,376,676.00
11/18/2004,11:19,1108.75,1108.75,1108.50,1108.75,463,45,508.00
11/18/2004,11:20,1108.75,1108.75,1108.25,1108.25,52,141,193.00
11/18/2004,11:21,1108.50,1108.75,1108.25,1108.50,186,37,223.00
11/18/2004,11:22,1108.75,1108.75,1108.25,1108.75,54,102,156.00
11/18/2004,11:23,1108.50,1109.25,1108.50,1109.25,871,99,970.00
11/18/2004,11:24,1109.00,1109.75,1109.00,1109.75,1796,664,2460.00
11/18/2004,11:25,1109.75,1110.25,1109.50,1109.50,1607,685,2292.00
11/18/2004,11:26,1109.75,1110.00,1109.50,1110.00,325,88,413.00
11/18/2004,11:27,1110.00,1110.00,1109.25,1109.50,229,1365,1594.00
11/18/2004,11:28,1109.50,1109.75,1109.25,1109.25,6,547,553.00
11/18/2004,11:29,1109.25,1109.50,1109.25,1109.50,46,13,59.00
11/18/2004,11:30,1109.25,1109.75,1109.25,1109.25,72,195,267.00
11/18/2004,11:31,1109.50,1109.50,1109.25,1109.50,58,38,96.00
11/18/2004,11:32,1109.50,1109.75,1109.25,1109.25,201,299,500.00
11/18/2004,11:33,1109.25,1109.50,1109.00,1109.25,68,845,913.00
11/18/2004,11:34,1109.25,1109.25,1108.75,1108.75,105,2000,2105.00
11/18/2004,11:35,1109.00,1109.25,1108.75,1109.25,131,66,197.00
11/18/2004,11:36,1109.25,1109.50,1109.00,1109.00,611,718,1329.00
11/18/2004,11:37,1109.00,1109.25,1108.75,1109.00,64,206,270.00
11/18/2004,11:38,1109.00,1109.25,1108.75,1109.00,126,31,157.00
11/18/2004,11:39,1109.00,1109.00,1108.75,1108.75,6,124,130.00
11/18/2004,11:40,1108.75,1109.25,1108.50,1109.00,264,279,543.00
11/18/2004,11:41,1109.00,1109.25,1108.75,1108.75,58,337,395.00
11/18/2004,11:42,1108.75,1109.25,1108.75,1109.00,185,72,257.00
11/18/2004,11:43,1109.00,1109.25,1109.00,1109.00,29,56,85.00
11/18/2004,11:44,1109.25,1109.50,1108.75,1109.00,789,414,1203.00
11/18/2004,11:45,1109.00,1109.25,1109.00,1109.00,41,8,49.00
11/18/2004,11:46,1109.00,1109.25,1109.00,1109.25,4,10,14.00
11/18/2004,11:47,1109.25,1109.50,1109.00,1109.25,609,160,769.00
11/18/2004,11:48,1109.00,1109.00,1108.75,1108.75,19,253,272.00
11/18/2004,11:49,1108.75,1109.00,1108.75,1108.75,53,21,74.00
11/18/2004,11:50,1109.00,1109.00,1108.75,1108.75,136,34,170.00
11/18/2004,11:51,1109.00,1109.00,1108.75,1108.75,33,28,61.00
11/18/2004,11:52,1109.00,1109.00,1108.75,1108.75,81,60,141.00
11/18/2004,11:53,1108.75,1108.75,1108.50,1108.50,317,269,586.00
11/18/2004,11:54,1108.50,1108.75,1108.50,1108.75,135,16,151.00
11/18/2004,11:55,1108.75,1108.75,1108.50,1108.50,114,79,193.00
11/18/2004,11:56,1108.50,1108.50,1108.25,1108.25,50,440,490.00
11/18/2004,11:57,1108.25,1108.50,1108.00,1108.50,274,688,962.00
11/18/2004,11:58,1108.50,1108.50,1108.00,1108.00,41,374,415.00
11/18/2004,11:59,1108.25,1108.25,1108.00,1108.25,18,613,631.00
11/18/2004,12:00,1108.25,1108.25,1107.75,1108.00,244,678,922.00
11/18/2004,12:01,1108.00,1108.00,1107.75,1108.00,612,91,703.00
11/18/2004,12:02,1108.00,1108.00,1107.75,1108.00,155,9,164.00
11/18/2004,12:03,1108.00,1108.25,1108.00,1108.25,149,40,189.00
11/18/2004,12:04,1108.25,1108.25,1107.75,1107.75,10,247,257.00
11/18/2004,12:05,1107.75,1108.00,1107.50,1107.75,263,498,761.00
11/18/2004,12:06,1107.75,1107.75,1107.50,1107.50,42,357,399.00
11/18/2004,12:07,1107.75,1107.75,1107.50,1107.50,160,81,241.00
11/18/2004,12:08,1107.50,1107.75,1107.25,1107.25,82,717,799.00
11/18/2004,12:09,1107.25,1107.75,1107.25,1107.75,260,113,373.00
11/18/2004,12:10,1107.75,1107.75,1107.50,1107.75,130,100,230.00
11/18/2004,12:11,1107.50,1107.75,1107.25,1107.50,237,370,607.00
11/18/2004,12:12,1107.50,1107.75,1107.00,1107.50,662,1323,1985.00
11/18/2004,12:13,1107.75,1107.75,1107.50,1107.75,27,55,82.00
11/18/2004,12:14,1107.50,1107.75,1107.25,1107.50,109,501,610.00
11/18/2004,12:15,1107.25,1107.50,1107.25,1107.50,533,188,721.00
11/18/2004,12:16,1107.25,1107.50,1107.25,1107.50,36,105,141.00
11/18/2004,12:17,1107.50,1107.75,1107.25,1107.50,519,295,814.00
11/18/2004,12:18,1107.50,1107.50,1107.25,1107.50,369,7,376.00
11/18/2004,12:19,1107.50,1107.50,1107.25,1107.25,271,6,277.00
11/18/2004,12:20,1107.25,1107.50,1107.25,1107.25,212,237,449.00
11/18/2004,12:21,1107.25,1107.75,1107.25,1107.50,208,529,737.00
11/18/2004,12:22,1107.50,1107.75,1107.50,1107.75,29,189,218.00
11/18/2004,12:23,1107.50,1108.00,1107.50,1108.00,828,48,876.00
11/18/2004,12:24,1108.00,1108.25,1107.50,1107.75,731,370,1101.00
11/18/2004,12:25,1108.00,1108.25,1107.75,1108.25,360,21,381.00
11/18/2004,12:26,1108.25,1108.25,1108.00,1108.25,110,96,206.00
11/18/2004,12:27,1108.25,1108.25,1108.00,1108.25,9,139,148.00
11/18/2004,12:28,1108.25,1108.25,1108.00,1108.00,32,71,103.00
11/18/2004,12:29,1108.00,1108.25,1108.00,1108.00,5,44,49.00
11/18/2004,12:30,1108.00,1108.25,1108.00,1108.25,61,143,204.00
11/18/2004,12:31,1108.25,1108.25,1108.00,1108.00,117,100,217.00
11/18/2004,12:32,1108.00,1108.25,1107.75,1108.00,247,339,586.00
11/18/2004,12:33,1108.00,1108.00,1107.75,1107.75,118,88,206.00
11/18/2004,12:34,1107.75,1108.00,1107.75,1107.75,26,321,347.00
11/18/2004,12:35,1107.75,1107.75,1107.50,1107.50,12,205,217.00
11/18/2004,12:36,1107.75,1107.75,1107.50,1107.50,5,72,77.00
11/18/2004,12:37,1107.50,1107.50,1107.00,1107.25,329,1328,1657.00
11/18/2004,12:38,1107.25,1107.25,1107.00,1107.00,32,623,655.00
11/18/2004,12:39,1107.00,1107.50,1107.00,1107.25,327,240,567.00
11/18/2004,12:40,1107.25,1107.25,1107.00,1107.25,300,35,335.00
11/18/2004,12:41,1107.25,1107.75,1107.25,1107.75,319,26,345.00
11/18/2004,12:42,1107.75,1108.75,1107.50,1108.75,2510,322,2832.00
11/18/2004,12:43,1108.75,1108.75,1108.25,1108.50,806,609,1415.00
11/18/2004,12:44,1108.75,1109.25,1108.50,1108.50,1138,409,1547.00
11/18/2004,12:45,1108.50,1109.00,1108.50,1108.75,361,26,387.00
11/18/2004,12:46,1109.00,1109.00,1108.75,1108.75,17,246,263.00
11/18/2004,12:47,1109.00,1109.00,1108.50,1108.75,272,325,597.00
11/18/2004,12:48,1108.75,1109.00,1108.75,1108.75,113,239,352.00
11/18/2004,12:49,1108.75,1109.25,1108.75,1109.00,552,69,621.00
11/18/2004,12:50,1109.25,1109.25,1108.75,1109.00,267,96,363.00
11/18/2004,12:51,1109.25,1109.25,1108.75,1109.00,192,179,371.00
11/18/2004,12:52,1109.00,1109.25,1109.00,1109.25,749,148,897.00
11/18/2004,12:53,1109.25,1109.50,1109.00,1109.25,895,214,1109.00
11/18/2004,12:54,1109.25,1109.50,1108.75,1108.75,420,456,876.00
11/18/2004,12:55,1108.75,1109.00,1108.75,1108.75,15,122,137.00
11/18/2004,12:56,1108.75,1109.00,1108.75,1109.00,17,309,326.00
11/18/2004,12:57,1108.75,1109.25,1108.75,1109.00,208,125,333.00
11/18/2004,12:58,1108.75,1109.25,1108.75,1109.25,1030,38,1068.00
11/18/2004,12:59,1109.25,1109.25,1109.00,1109.00,163,11,174.00
11/18/2004,13:00,1109.25,1109.50,1109.00,1109.25,388,188,576.00
11/18/2004,13:01,1109.50,1109.50,1109.00,1109.00,56,284,340.00
11/18/2004,13:02,1109.00,1109.25,1109.00,1109.00,42,75,117.00
11/18/2004,13:03,1109.00,1109.25,1109.00,1109.00,14,47,61.00
11/18/2004,13:04,1109.00,1109.25,1108.75,1108.75,126,632,758.00
11/18/2004,13:05,1108.75,1109.00,1108.50,1108.50,179,368,547.00
11/18/2004,13:06,1108.75,1108.75,1108.50,1108.50,96,167,263.00
11/18/2004,13:07,1108.50,1108.75,1108.50,1108.75,54,40,94.00
11/18/2004,13:08,1108.50,1109.00,1108.50,1108.75,264,35,299.00
11/18/2004,13:09,1108.75,1109.00,1108.75,1109.00,9,61,70.00
11/18/2004,13:10,1108.75,1109.25,1108.75,1109.25,302,12,314.00
11/18/2004,13:11,1109.25,1109.25,1108.50,1108.75,151,368,519.00
11/18/2004,13:12,1108.75,1109.00,1108.75,1108.75,31,232,263.00
11/18/2004,13:13,1108.75,1109.00,1108.50,1108.75,188,101,289.00
11/18/2004,13:14,1108.75,1109.00,1108.75,1109.00,45,19,64.00
11/18/2004,13:15,1108.75,1109.00,1108.50,1108.50,28,206,234.00
11/18/2004,13:16,1108.50,1108.50,1108.25,1108.25,30,434,464.00
11/18/2004,13:17,1108.50,1108.50,1108.00,1108.25,222,564,786.00
11/18/2004,13:18,1108.25,1108.25,1108.00,1108.00,433,513,946.00
11/18/2004,13:19,1108.00,1108.25,1107.50,1107.50,82,886,968.00
11/18/2004,13:20,1107.50,1107.75,1107.25,1107.25,482,758,1240.00
11/18/2004,13:21,1107.25,1107.75,1107.00,1107.50,626,721,1347.00
11/18/2004,13:22,1107.50,1108.25,1107.25,1108.00,1017,282,1299.00
11/18/2004,13:23,1108.00,1108.25,1107.50,1107.75,135,568,703.00
11/18/2004,13:24,1107.75,1108.00,1107.75,1107.75,37,61,98.00
11/18/2004,13:25,1107.75,1108.00,1107.50,1107.75,103,437,540.00
11/18/2004,13:26,1107.75,1108.00,1107.50,1108.00,186,352,538.00
11/18/2004,13:27,1107.75,1108.00,1107.50,1107.75,217,144,361.00
11/18/2004,13:28,1107.75,1108.00,1107.50,1107.75,287,56,343.00
11/18/2004,13:29,1108.00,1108.00,1107.25,1108.00,639,536,1175.00
11/18/2004,13:30,1107.75,1108.25,1107.75,1108.00,273,351,624.00
11/18/2004,13:31,1108.00,1108.00,1107.75,1107.75,95,220,315.00
11/18/2004,13:32,1107.75,1108.00,1107.50,1108.00,171,90,261.00
11/18/2004,13:33,1108.00,1108.25,1107.75,1108.25,707,86,793.00
11/18/2004,13:34,1108.25,1108.50,1108.25,1108.25,79,393,472.00
11/18/2004,13:35,1108.00,1108.50,1108.00,1108.25,161,110,271.00
11/18/2004,13:36,1108.00,1108.50,1108.00,1108.25,121,370,491.00
11/18/2004,13:37,1108.25,1108.75,1108.25,1108.50,823,178,1001.00
11/18/2004,13:38,1108.50,1108.75,1108.25,1108.25,175,315,490.00
11/18/2004,13:39,1108.25,1108.50,1108.25,1108.25,3,90,93.00
11/18/2004,13:40,1108.25,1108.75,1108.25,1108.50,1125,589,1714.00
11/18/2004,13:41,1108.50,1108.50,1107.25,1107.50,1077,2308,3385.00
11/18/2004,13:42,1107.25,1107.75,1107.25,1107.50,989,548,1537.00
11/18/2004,13:43,1107.75,1108.00,1107.50,1107.75,381,38,419.00
11/18/2004,13:44,1107.75,1108.00,1107.50,1107.75,363,494,857.00
11/18/2004,13:45,1107.75,1107.75,1107.50,1107.75,173,163,336.00
11/18/2004,13:46,1107.75,1108.00,1107.50,1107.75,137,183,320.00
11/18/2004,13:47,1107.75,1108.00,1107.75,1108.00,258,56,314.00
11/18/2004,13:48,1108.00,1108.25,1107.75,1108.00,574,158,732.00
11/18/2004,13:49,1108.00,1108.00,1107.25,1108.00,1436,804,2240.00
11/18/2004,13:50,1108.00,1109.75,1107.75,1109.50,4700,292,4992.00
11/18/2004,13:51,1109.50,1110.25,1109.25,1109.25,2402,2752,5154.00
11/18/2004,13:52,1109.50,1109.50,1109.00,1109.25,574,680,1254.00
11/18/2004,13:53,1109.25,1109.75,1109.00,1109.75,878,46,924.00
11/18/2004,13:54,1109.50,1110.00,1109.50,1109.50,1496,165,1661.00
11/18/2004,13:55,1109.50,1109.75,1109.50,1109.75,355,33,388.00
11/18/2004,13:56,1109.75,1110.00,1109.50,1109.75,800,154,954.00
11/18/2004,13:57,1109.50,1110.25,1109.50,1110.00,2217,226,2443.00
11/18/2004,13:58,1110.00,1110.00,1109.50,1109.50,312,261,573.00
11/18/2004,13:59,1109.50,1110.25,1109.25,1110.00,1269,402,1671.00
11/18/2004,14:00,1110.00,1111.50,1110.00,1110.75,6905,1828,8733.00
11/18/2004,14:01,1110.75,1111.50,1110.50,1111.25,2777,952,3729.00
11/18/2004,14:02,1111.00,1111.25,1110.50,1111.00,662,1068,1730.00
11/18/2004,14:03,1110.75,1111.00,1110.50,1110.75,145,815,960.00
11/18/2004,14:04,1111.00,1111.00,1110.25,1110.50,214,1384,1598.00
11/18/2004,14:05,1110.25,1110.50,1109.75,1110.00,918,1373,2291.00
11/18/2004,14:06,1110.25,1110.25,1110.00,1110.25,36,279,315.00
11/18/2004,14:07,1110.25,1110.50,1110.00,1110.50,683,237,920.00
11/18/2004,14:08,1110.50,1110.75,1110.25,1110.50,446,210,656.00
11/18/2004,14:09,1110.50,1110.50,1110.00,1110.25,131,238,369.00
11/18/2004,14:10,1110.25,1110.50,1110.00,1110.25,397,94,491.00
11/18/2004,14:11,1110.25,1110.50,1110.00,1110.00,62,410,472.00
11/18/2004,14:12,1110.25,1110.50,1110.00,1110.25,693,397,1090.00
11/18/2004,14:13,1110.25,1110.50,1109.75,1109.75,499,1157,1656.00
11/18/2004,14:14,1110.00,1110.25,1109.75,1110.25,482,241,723.00
11/18/2004,14:15,1110.00,1110.50,1109.75,1110.25,832,416,1248.00
11/18/2004,14:16,1110.50,1110.50,1110.00,1110.50,265,100,365.00
11/18/2004,14:17,1110.25,1110.75,1110.25,1110.75,675,18,693.00
11/18/2004,14:18,1110.75,1110.75,1110.25,1110.75,686,538,1224.00
11/18/2004,14:19,1110.50,1110.75,1110.25,1110.75,639,1527,2166.00
11/18/2004,14:20,1110.50,1110.75,1110.25,1110.50,32,322,354.00
11/18/2004,14:21,1110.25,1110.50,1109.50,1109.50,117,2201,2318.00
11/18/2004,14:22,1109.75,1109.75,1109.25,1109.25,813,1623,2436.00
11/18/2004,14:23,1109.25,1109.75,1109.25,1109.50,563,836,1399.00
11/18/2004,14:24,1109.75,1110.00,1109.50,1109.75,1712,338,2050.00
11/18/2004,14:25,1109.75,1110.00,1109.50,1109.50,309,207,516.00
11/18/2004,14:26,1109.50,1109.75,1109.00,1109.00,46,700,746.00
11/18/2004,14:27,1109.00,1109.50,1108.75,1109.00,2056,838,2894.00
11/18/2004,14:28,1109.00,1110.00,1109.00,1109.50,919,564,1483.00
11/18/2004,14:29,1109.50,1109.75,1109.00,1109.50,213,1043,1256.00
11/18/2004,14:30,1109.25,1110.00,1109.25,1109.75,1128,361,1489.00
11/18/2004,14:31,1110.00,1110.50,1109.50,1110.50,2240,165,2405.00
11/18/2004,14:32,1110.25,1110.75,1110.00,1110.25,859,923,1782.00
11/18/2004,14:33,1110.25,1110.25,1110.00,1110.25,476,12,488.00
11/18/2004,14:34,1110.25,1110.50,1110.00,1110.00,152,182,334.00
11/18/2004,14:35,1110.25,1110.50,1110.00,1110.50,635,415,1050.00
11/18/2004,14:36,1110.50,1110.75,1110.25,1110.25,710,682,1392.00
11/18/2004,14:37,1110.25,1110.50,1110.00,1110.25,72,389,461.00
11/18/2004,14:38,1110.25,1110.50,1110.00,1110.25,157,278,435.00
11/18/2004,14:39,1110.25,1111.00,1110.00,1110.75,1341,127,1468.00
11/18/2004,14:40,1110.75,1111.00,1110.50,1110.75,495,461,956.00
11/18/2004,14:41,1110.75,1110.75,1109.75,1110.00,301,1855,2156.00
11/18/2004,14:42,1110.00,1110.25,1109.75,1110.00,235,247,482.00
11/18/2004,14:43,1110.00,1110.00,1109.75,1109.75,226,75,301.00
11/18/2004,14:44,1109.75,1110.25,1109.50,1109.75,711,802,1513.00
11/18/2004,14:45,1109.75,1110.25,1109.75,1110.00,175,678,853.00
11/18/2004,14:46,1110.00,1110.25,1109.75,1110.25,915,76,991.00
11/18/2004,14:47,1110.25,1110.25,1110.00,1110.25,229,158,387.00
11/18/2004,14:48,1110.00,1110.25,1109.75,1109.75,649,781,1430.00
11/18/2004,14:49,1109.75,1110.50,1109.75,1110.50,1857,145,2002.00
11/18/2004,14:50,1110.50,1110.50,1110.25,1110.25,369,117,486.00
11/18/2004,14:51,1110.25,1110.75,1110.25,1110.50,1675,1571,3246.00
11/18/2004,14:52,1110.50,1110.75,1110.50,1110.50,154,218,372.00
11/18/2004,14:53,1110.50,1111.25,1110.50,1111.25,2581,426,3007.00
11/18/2004,14:54,1111.25,1111.25,1110.75,1111.00,471,1335,1806.00
11/18/2004,14:55,1110.75,1111.00,1110.50,1110.75,566,1604,2170.00
11/18/2004,14:56,1110.75,1110.75,1110.25,1110.50,864,1135,1999.00
11/18/2004,14:57,1110.75,1110.75,1110.25,1110.50,1165,681,1846.00
11/18/2004,14:58,1110.50,1110.50,1110.00,1110.25,643,1414,2057.00
11/18/2004,14:59,1110.25,1110.50,1110.00,1110.00,958,893,1851.00
11/18/2004,15:00,1110.00,1110.25,1109.75,1110.00,980,3109,4089.00
11/18/2004,15:01,1110.00,1110.25,1109.75,1110.00,2215,3091,5306.00
11/18/2004,15:02,1110.00,1110.00,1109.75,1110.00,1701,383,2084.00
11/18/2004,15:03,1110.00,1110.25,1109.75,1110.25,952,458,1410.00
11/18/2004,15:04,1110.25,1110.50,1110.25,1110.25,1554,178,1732.00
11/18/2004,15:05,1110.25,1110.50,1110.25,1110.25,212,362,574.00
11/18/2004,15:06,1110.25,1110.50,1110.00,1110.25,576,963,1539.00
11/18/2004,15:07,1110.25,1110.50,1110.25,1110.50,326,177,503.00
11/18/2004,15:08,1110.50,1110.50,1110.00,1110.25,344,1218,1562.00
11/18/2004,15:09,1110.25,1110.75,1110.00,1110.50,996,148,1144.00
11/18/2004,15:10,1110.50,1110.50,1110.25,1110.25,171,741,912.00
11/18/2004,15:11,1110.50,1110.50,1110.00,1110.50,506,1359,1865.00
11/18/2004,15:12,1110.50,1110.50,1110.25,1110.50,1067,115,1182.00
11/18/2004,15:13,1110.50,1110.75,1110.25,1110.50,857,516,1373.00
11/18/2004,15:14,1110.50,1110.75,1110.25,1110.50,730,1056,1786.00
11/18/2004,15:15,1110.25,1110.75,1110.00,1110.25,1767,3693,5460.00
11/18/2004,15:16,1110.25,1110.50,1110.25,1110.25,53,90,143.00
11/18/2004,15:31,1110.25,1110.50,1110.25,1110.50,89,266,355.00
11/18/2004,15:32,1110.25,1110.50,1110.25,1110.25,10,13,23.00
11/18/2004,15:33,1110.50,1110.50,1110.25,1110.50,181,103,284.00
11/18/2004,15:34,1110.50,1110.75,1110.50,1110.75,145,0,145.00
11/18/2004,15:35,1110.75,1110.75,1110.50,1110.75,120,103,223.00
11/18/2004,15:36,1110.75,1111.00,1110.75,1110.75,88,24,112.00
11/18/2004,15:37,1110.75,1110.75,1110.75,1110.75,0,4,4.00
11/18/2004,15:38,1110.75,1111.00,1110.75,1111.00,103,3,106.00
11/18/2004,15:39,1111.00,1111.00,1111.00,1111.00,242,0,242.00
11/18/2004,15:40,1110.75,1110.75,1110.75,1110.75,0,83,83.00
11/18/2004,15:41,1110.75,1110.75,1110.75,1110.75,0,2,2.00
11/18/2004,15:42,1110.75,1110.75,1110.50,1110.50,0,105,105.00
11/18/2004,15:43,1110.75,1110.75,1110.75,1110.75,169,0,169.00
11/18/2004,15:44,1110.50,1110.75,1110.50,1110.75,33,1,34.00
11/18/2004,15:45,1110.75,1110.75,1110.75,1110.75,17,0,17.00
11/18/2004,15:46,1110.75,1110.75,1110.50,1110.50,1,3,4.00
11/18/2004,15:49,1110.75,1110.75,1110.75,1110.75,4,0,4.00
11/18/2004,15:50,1110.50,1110.50,1110.50,1110.50,0,8,8.00
11/18/2004,15:51,1110.75,1110.75,1110.75,1110.75,7,0,7.00
11/18/2004,15:52,1110.75,1110.75,1110.75,1110.75,69,0,69.00
11/18/2004,15:53,1110.75,1110.75,1110.75,1110.75,33,0,33.00
11/18/2004,15:54,1110.75,1110.75,1110.75,1110.75,21,0,21.00
11/18/2004,15:55,1110.75,1110.75,1110.75,1110.75,50,0,50.00
11/18/2004,15:56,1110.75,1110.75,1110.75,1110.75,8,0,8.00
11/18/2004,15:59,1110.50,1110.75,1110.50,1110.50,211,2,213.00
11/18/2004,16:00,1110.75,1111.00,1110.75,1110.75,48,9,57.00
11/18/2004,17:01,1110.25,1110.25,1110.00,1110.00,0,300,300.00
11/18/2004,17:02,1110.00,1110.00,1109.75,1109.75,0,415,415.00
11/18/2004,17:03,1110.00,1110.00,1109.75,1109.75,1,52,53.00
11/18/2004,17:04,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/18/2004,17:05,1110.00,1110.00,1109.50,1109.50,2,163,165.00
11/18/2004,17:06,1109.50,1109.50,1109.50,1109.50,0,35,35.00
11/18/2004,17:07,1109.50,1109.75,1109.50,1109.75,74,25,99.00
11/18/2004,17:08,1109.75,1109.75,1109.75,1109.75,27,0,27.00
11/18/2004,17:09,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,17:10,1109.75,1109.75,1109.50,1109.50,8,6,14.00
11/18/2004,17:12,1109.75,1109.75,1109.75,1109.75,25,0,25.00
11/18/2004,17:13,1109.75,1109.75,1109.50,1109.75,4,2,6.00
11/18/2004,17:14,1109.75,1109.75,1109.75,1109.75,3,0,3.00
11/18/2004,17:16,1109.50,1109.50,1109.50,1109.50,0,8,8.00
11/18/2004,17:17,1109.75,1109.75,1109.50,1109.50,10,3,13.00
11/18/2004,17:18,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,17:19,1109.75,1109.75,1109.75,1109.75,13,0,13.00
11/18/2004,17:20,1109.75,1109.75,1109.50,1109.50,2,34,36.00
11/18/2004,17:21,1109.50,1109.50,1109.25,1109.25,0,71,71.00
11/18/2004,17:23,1109.50,1109.50,1109.50,1109.50,10,0,10.00
11/18/2004,17:24,1109.25,1109.50,1109.25,1109.50,1,1,2.00
11/18/2004,17:26,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/18/2004,17:27,1109.50,1109.50,1109.50,1109.50,10,0,10.00
11/18/2004,17:28,1109.50,1109.50,1109.50,1109.50,30,0,30.00
11/18/2004,17:30,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,17:34,1109.50,1109.50,1109.50,1109.50,0,30,30.00
11/18/2004,17:36,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,17:38,1109.50,1109.50,1109.50,1109.50,0,37,37.00
11/18/2004,17:47,1109.75,1109.75,1109.50,1109.50,1,1,2.00
11/18/2004,17:49,1109.50,1109.50,1109.50,1109.50,0,6,6.00
11/18/2004,17:55,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,17:58,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,18:05,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,18:06,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,18:15,1109.75,1109.75,1109.75,1109.75,44,0,44.00
11/18/2004,18:16,1109.50,1109.50,1109.50,1109.50,0,10,10.00
11/18/2004,18:18,1109.50,1109.50,1109.50,1109.50,0,16,16.00
11/18/2004,18:20,1109.75,1109.75,1109.75,1109.75,10,0,10.00
11/18/2004,18:21,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,18:25,1109.75,1109.75,1109.75,1109.75,11,0,11.00
11/18/2004,18:26,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,18:29,1109.75,1109.75,1109.75,1109.75,22,0,22.00
11/18/2004,18:31,1109.50,1109.50,1109.50,1109.50,0,4,4.00
11/18/2004,18:33,1109.75,1110.00,1109.75,1110.00,2,0,2.00
11/18/2004,18:34,1109.75,1109.75,1109.50,1109.50,0,4,4.00
11/18/2004,18:35,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,18:36,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,18:40,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,18:41,1109.75,1109.75,1109.75,1109.75,3,0,3.00
11/18/2004,18:42,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,18:43,1109.75,1109.75,1109.75,1109.75,4,0,4.00
11/18/2004,18:45,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,18:46,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,18:49,1109.50,1109.50,1109.50,1109.50,0,5,5.00
11/18/2004,18:54,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,18:55,1109.50,1109.50,1109.50,1109.50,0,18,18.00
11/18/2004,18:58,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/18/2004,18:59,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/18/2004,19:00,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,19:01,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,19:02,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,19:05,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,19:07,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,19:09,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,19:11,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,19:12,1109.50,1109.50,1109.50,1109.50,0,5,5.00
11/18/2004,19:15,1109.50,1109.50,1109.50,1109.50,0,19,19.00
11/18/2004,19:18,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,19:32,1109.50,1109.75,1109.50,1109.75,1,2,3.00
11/18/2004,19:38,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,19:43,1109.75,1109.75,1109.50,1109.50,2,4,6.00
11/18/2004,19:48,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,19:51,1109.75,1109.75,1109.75,1109.75,5,0,5.00
11/18/2004,19:54,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,20:05,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,20:07,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,20:08,1109.50,1109.50,1109.50,1109.50,0,52,52.00
11/18/2004,20:11,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,20:12,1109.50,1109.50,1109.50,1109.50,0,4,4.00
11/18/2004,20:15,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,20:19,1109.50,1109.50,1109.50,1109.50,0,20,20.00
11/18/2004,20:20,1109.50,1109.50,1109.50,1109.50,0,24,24.00
11/18/2004,20:21,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,20:22,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,20:23,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,20:24,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/18/2004,20:26,1109.75,1109.75,1109.75,1109.75,5,0,5.00
11/18/2004,20:27,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,20:28,1109.50,1109.50,1109.25,1109.25,0,6,6.00
11/18/2004,20:31,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/18/2004,20:41,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,20:42,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/18/2004,20:44,1109.75,1109.75,1109.75,1109.75,6,0,6.00
11/18/2004,20:45,1109.50,1109.50,1109.50,1109.50,0,5,5.00
11/18/2004,20:47,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/18/2004,20:54,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,20:55,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,20:56,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,21:03,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,21:04,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,21:05,1109.50,1109.50,1109.50,1109.50,0,6,6.00
11/18/2004,21:06,1109.50,1109.50,1109.50,1109.50,0,9,9.00
11/18/2004,21:07,1109.50,1109.50,1109.50,1109.50,0,7,7.00
11/18/2004,21:09,1109.50,1109.50,1109.50,1109.50,0,5,5.00
11/18/2004,21:10,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,21:11,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,21:12,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/18/2004,21:16,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,21:18,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/18/2004,21:19,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/18/2004,21:20,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/18/2004,21:28,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/18/2004,21:31,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/18/2004,21:33,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/18/2004,21:34,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/18/2004,21:46,1109.50,1109.50,1109.50,1109.50,3,0,3.00
11/18/2004,21:49,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/18/2004,21:50,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/18/2004,21:53,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/18/2004,21:54,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/18/2004,21:57,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/18/2004,21:59,1109.50,1109.50,1109.50,1109.50,4,0,4.00
11/18/2004,22:01,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/18/2004,22:02,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/18/2004,22:03,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/18/2004,22:04,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/18/2004,22:08,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/18/2004,22:09,1109.25,1109.25,1109.25,1109.25,0,107,107.00
11/18/2004,22:11,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/18/2004,22:12,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/18/2004,22:13,1109.00,1109.00,1109.00,1109.00,0,75,75.00
11/18/2004,22:14,1109.00,1109.00,1109.00,1109.00,0,28,28.00
11/18/2004,22:15,1109.00,1109.00,1109.00,1109.00,0,11,11.00
11/18/2004,22:16,1109.00,1109.00,1108.75,1109.00,1,3,4.00
11/18/2004,22:19,1109.00,1109.00,1109.00,1109.00,40,0,40.00
11/18/2004,22:20,1109.00,1109.25,1108.75,1109.25,17,1,18.00
11/18/2004,22:24,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/18/2004,22:26,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/18/2004,22:28,1108.75,1109.00,1108.75,1109.00,53,5,58.00
11/18/2004,22:30,1108.75,1108.75,1108.75,1108.75,0,3,3.00
11/18/2004,22:35,1109.00,1109.00,1109.00,1109.00,3,0,3.00
11/18/2004,22:36,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/18/2004,22:38,1109.00,1109.00,1109.00,1109.00,2,0,2.00
11/18/2004,22:39,1108.75,1108.75,1108.75,1108.75,0,111,111.00
11/18/2004,22:41,1108.75,1109.00,1108.75,1108.75,3,4,7.00
11/18/2004,22:42,1108.75,1108.75,1108.75,1108.75,0,4,4.00
11/18/2004,22:43,1108.75,1109.00,1108.75,1109.00,4,1,5.00
11/18/2004,22:48,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/18/2004,22:49,1108.75,1108.75,1108.75,1108.75,0,5,5.00
11/18/2004,22:50,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/18/2004,22:51,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/18/2004,22:52,1108.75,1108.75,1108.75,1108.75,0,60,60.00
11/18/2004,22:53,1108.75,1108.75,1108.75,1108.75,0,55,55.00
11/18/2004,22:54,1108.50,1108.75,1108.50,1108.75,12,30,42.00
11/18/2004,22:55,1108.75,1108.75,1108.75,1108.75,14,0,14.00
11/18/2004,22:56,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/18/2004,23:03,1109.00,1109.00,1109.00,1109.00,15,0,15.00
11/18/2004,23:09,1109.00,1109.00,1109.00,1109.00,3,0,3.00
11/18/2004,23:12,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/18/2004,23:26,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/18/2004,23:42,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/18/2004,23:51,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/18/2004,23:52,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/18/2004,23:53,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/19/2004,00:00,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/19/2004,00:07,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/19/2004,00:08,1108.75,1108.75,1108.75,1108.75,0,5,5.00
11/19/2004,00:16,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/19/2004,00:20,1108.75,1108.75,1108.75,1108.75,0,44,44.00
11/19/2004,00:24,1108.75,1108.75,1108.75,1108.75,0,6,6.00
11/19/2004,00:25,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/19/2004,00:26,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/19/2004,00:27,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/19/2004,00:28,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/19/2004,00:29,1108.75,1108.75,1108.75,1108.75,0,5,5.00
11/19/2004,00:30,1108.75,1108.75,1108.75,1108.75,0,46,46.00
11/19/2004,00:31,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/19/2004,00:33,1108.75,1108.75,1108.50,1108.50,0,6,6.00
11/19/2004,00:34,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/19/2004,00:35,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/19/2004,00:36,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/19/2004,00:38,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/19/2004,00:40,1108.75,1108.75,1108.75,1108.75,3,0,3.00
11/19/2004,00:41,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/19/2004,00:42,1108.75,1108.75,1108.75,1108.75,16,0,16.00
11/19/2004,00:43,1108.75,1108.75,1108.75,1108.75,6,0,6.00
11/19/2004,00:44,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/19/2004,00:45,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/19/2004,00:46,1108.75,1108.75,1108.75,1108.75,6,0,6.00
11/19/2004,00:47,1108.75,1108.75,1108.75,1108.75,2,0,2.00
11/19/2004,00:49,1109.00,1109.00,1109.00,1109.00,3,0,3.00
11/19/2004,00:55,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/19/2004,00:56,1108.75,1108.75,1108.75,1108.75,0,3,3.00
11/19/2004,00:59,1108.75,1108.75,1108.75,1108.75,0,5,5.00
11/19/2004,01:00,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/19/2004,01:01,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/19/2004,01:03,1108.75,1108.75,1108.75,1108.75,0,4,4.00
11/19/2004,01:04,1108.75,1108.75,1108.75,1108.75,0,5,5.00
11/19/2004,01:05,1108.75,1108.75,1108.75,1108.75,0,11,11.00
11/19/2004,01:11,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/19/2004,01:14,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/19/2004,01:16,1108.75,1108.75,1108.75,1108.75,0,5,5.00
11/19/2004,01:17,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/19/2004,01:19,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/19/2004,01:21,1108.75,1108.75,1108.75,1108.75,0,4,4.00
11/19/2004,01:23,1109.00,1109.00,1109.00,1109.00,3,0,3.00
11/19/2004,01:24,1109.00,1109.00,1109.00,1109.00,2,0,2.00
11/19/2004,01:27,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/19/2004,01:31,1108.75,1108.75,1108.75,1108.75,0,7,7.00
11/19/2004,01:33,1108.50,1108.50,1108.50,1108.50,0,27,27.00
11/19/2004,01:35,1108.75,1108.75,1108.75,1108.75,3,0,3.00
11/19/2004,01:36,1108.75,1108.75,1108.75,1108.75,4,0,4.00
11/19/2004,01:37,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/19/2004,01:38,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/19/2004,01:41,1108.50,1108.50,1108.50,1108.50,0,219,219.00
11/19/2004,01:42,1108.50,1108.50,1108.50,1108.50,0,23,23.00
11/19/2004,01:50,1108.50,1108.50,1108.50,1108.50,0,99,99.00
11/19/2004,01:51,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/19/2004,01:52,1108.50,1108.50,1108.50,1108.50,0,3,3.00
11/19/2004,01:53,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/19/2004,01:54,1108.50,1108.50,1108.25,1108.50,24,9,33.00
11/19/2004,01:55,1108.50,1108.75,1108.50,1108.75,7,0,7.00
11/19/2004,01:56,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/19/2004,01:57,1108.75,1108.75,1108.50,1108.50,2,2,4.00
11/19/2004,01:58,1108.50,1108.50,1108.50,1108.50,0,48,48.00
11/19/2004,01:59,1108.50,1108.50,1108.50,1108.50,0,3,3.00
11/19/2004,02:00,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/19/2004,02:01,1108.25,1108.50,1108.25,1108.50,28,6,34.00
11/19/2004,02:02,1108.50,1108.50,1108.50,1108.50,60,0,60.00
11/19/2004,02:03,1108.50,1108.50,1108.50,1108.50,28,0,28.00
11/19/2004,02:04,1108.50,1108.75,1108.50,1108.75,31,0,31.00
11/19/2004,02:05,1108.50,1108.50,1108.50,1108.50,0,6,6.00
11/19/2004,02:06,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/19/2004,02:07,1108.50,1108.50,1108.50,1108.50,0,46,46.00
11/19/2004,02:08,1108.50,1108.50,1108.50,1108.50,0,2,2.00
11/19/2004,02:09,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/19/2004,02:10,1108.25,1108.25,1108.25,1108.25,0,217,217.00
11/19/2004,02:11,1108.25,1108.25,1108.25,1108.25,0,35,35.00
11/19/2004,02:12,1108.25,1108.25,1108.25,1108.25,0,47,47.00
11/19/2004,02:13,1108.25,1108.25,1108.25,1108.25,0,20,20.00
11/19/2004,02:14,1108.25,1108.25,1108.25,1108.25,0,20,20.00
11/19/2004,02:15,1108.50,1108.50,1108.25,1108.25,1,2,3.00
11/19/2004,02:16,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/19/2004,02:17,1108.50,1108.50,1108.50,1108.50,4,0,4.00
11/19/2004,02:18,1108.50,1108.50,1108.50,1108.50,34,0,34.00
11/19/2004,02:19,1108.50,1108.50,1108.50,1108.50,9,0,9.00
11/19/2004,02:21,1108.50,1108.75,1108.50,1108.75,7,0,7.00
11/19/2004,02:22,1108.75,1108.75,1108.75,1108.75,25,0,25.00
11/19/2004,02:23,1108.75,1108.75,1108.50,1108.50,20,18,38.00
11/19/2004,02:24,1108.25,1108.50,1108.25,1108.50,2,5,7.00
11/19/2004,02:25,1108.75,1108.75,1108.75,1108.75,100,0,100.00
11/19/2004,02:26,1108.75,1108.75,1108.75,1108.75,21,0,21.00
11/19/2004,02:28,1109.00,1109.00,1109.00,1109.00,20,0,20.00
11/19/2004,02:30,1109.00,1109.00,1109.00,1109.00,76,0,76.00
11/19/2004,02:31,1109.00,1109.00,1109.00,1109.00,9,0,9.00
11/19/2004,02:32,1109.00,1109.00,1109.00,1109.00,21,0,21.00
11/19/2004,02:33,1109.00,1109.00,1109.00,1109.00,16,0,16.00
11/19/2004,02:34,1109.00,1109.25,1109.00,1109.25,47,0,47.00
11/19/2004,02:35,1109.25,1109.25,1109.25,1109.25,87,0,87.00
11/19/2004,02:36,1109.25,1109.25,1109.25,1109.25,10,0,10.00
11/19/2004,02:37,1109.00,1109.25,1109.00,1109.25,1,1,2.00
11/19/2004,02:39,1109.00,1109.00,1109.00,1109.00,0,15,15.00
11/19/2004,02:40,1109.00,1109.00,1109.00,1109.00,0,11,11.00
11/19/2004,02:41,1109.00,1109.00,1109.00,1109.00,0,128,128.00
11/19/2004,02:42,1109.00,1109.00,1109.00,1109.00,0,4,4.00
11/19/2004,02:43,1109.00,1109.00,1109.00,1109.00,0,10,10.00
11/19/2004,02:45,1109.25,1109.25,1109.00,1109.00,4,2,6.00
11/19/2004,02:46,1109.00,1109.25,1109.00,1109.25,1,1,2.00
11/19/2004,02:47,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/19/2004,02:48,1109.00,1109.25,1109.00,1109.00,3,11,14.00
11/19/2004,02:50,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/19/2004,02:52,1109.00,1109.00,1109.00,1109.00,0,94,94.00
11/19/2004,02:53,1109.00,1109.00,1109.00,1109.00,0,30,30.00
11/19/2004,02:54,1109.00,1109.00,1109.00,1109.00,0,10,10.00
11/19/2004,02:55,1109.00,1109.00,1108.75,1108.75,0,115,115.00
11/19/2004,02:56,1108.50,1108.75,1108.50,1108.75,1,2,3.00
11/19/2004,02:57,1108.50,1108.50,1108.50,1108.50,0,76,76.00
11/19/2004,02:58,1108.50,1108.75,1108.50,1108.50,1,41,42.00
11/19/2004,02:59,1108.50,1108.50,1108.50,1108.50,0,18,18.00
11/19/2004,03:00,1108.25,1108.25,1108.00,1108.25,30,135,165.00
11/19/2004,03:01,1108.50,1108.50,1108.25,1108.25,1,5,6.00
11/19/2004,03:02,1108.25,1108.25,1108.00,1108.25,7,25,32.00
11/19/2004,03:03,1108.25,1108.25,1108.25,1108.25,17,0,17.00
11/19/2004,03:04,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/19/2004,03:05,1108.25,1108.25,1108.00,1108.25,18,1,19.00
11/19/2004,03:06,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/19/2004,03:07,1108.25,1108.25,1108.00,1108.25,100,18,118.00
11/19/2004,03:08,1108.25,1108.25,1108.25,1108.25,19,0,19.00
11/19/2004,03:10,1108.50,1108.50,1108.50,1108.50,16,0,16.00
11/19/2004,03:11,1108.50,1108.50,1108.50,1108.50,48,0,48.00
11/19/2004,03:12,1108.50,1109.00,1108.50,1109.00,227,0,227.00
11/19/2004,03:13,1109.00,1109.25,1109.00,1109.00,49,36,85.00
11/19/2004,03:14,1109.00,1109.25,1109.00,1109.00,58,56,114.00
11/19/2004,03:15,1109.00,1109.00,1109.00,1109.00,0,4,4.00
11/19/2004,03:16,1109.00,1109.00,1109.00,1109.00,0,7,7.00
11/19/2004,03:17,1109.00,1109.00,1109.00,1109.00,0,10,10.00
11/19/2004,03:18,1109.00,1109.00,1108.75,1108.75,0,11,11.00
11/19/2004,03:20,1108.75,1109.00,1108.75,1109.00,15,1,16.00
11/19/2004,03:22,1109.00,1109.00,1109.00,1109.00,4,0,4.00
11/19/2004,03:23,1109.00,1109.25,1109.00,1109.25,12,0,12.00
11/19/2004,03:25,1109.25,1109.25,1109.25,1109.25,125,0,125.00
11/19/2004,03:26,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/19/2004,03:27,1109.00,1109.00,1109.00,1109.00,0,70,70.00
11/19/2004,03:28,1109.00,1109.00,1109.00,1109.00,0,11,11.00
11/19/2004,03:29,1109.00,1109.25,1109.00,1109.25,1,1,2.00
11/19/2004,03:30,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/19/2004,03:31,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/19/2004,03:32,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/19/2004,03:34,1109.25,1109.25,1109.25,1109.25,7,0,7.00
11/19/2004,03:35,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/19/2004,03:40,1109.25,1109.25,1109.25,1109.25,10,0,10.00
11/19/2004,03:42,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/19/2004,03:43,1109.25,1109.50,1109.25,1109.50,240,0,240.00
11/19/2004,03:44,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/19/2004,03:45,1109.25,1109.25,1109.25,1109.25,0,67,67.00
11/19/2004,03:47,1109.50,1109.75,1109.50,1109.75,154,0,154.00
11/19/2004,03:48,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/19/2004,03:49,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/19/2004,03:50,1109.75,1109.75,1109.50,1109.75,7,1,8.00
11/19/2004,03:52,1109.75,1109.75,1109.50,1109.50,10,18,28.00
11/19/2004,03:53,1109.50,1109.50,1109.50,1109.50,0,31,31.00
11/19/2004,03:55,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/19/2004,03:56,1109.50,1109.75,1109.50,1109.75,31,0,31.00
11/19/2004,03:57,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/19/2004,03:58,1109.75,1110.00,1109.75,1109.75,93,65,158.00
11/19/2004,03:59,1109.75,1109.75,1109.75,1109.75,0,22,22.00
11/19/2004,04:00,1109.75,1110.00,1109.75,1109.75,1,54,55.00
11/19/2004,04:01,1109.75,1110.00,1109.75,1109.75,2,25,27.00
11/19/2004,04:02,1109.75,1109.75,1109.50,1109.50,0,95,95.00
11/19/2004,04:03,1109.50,1109.50,1109.50,1109.50,0,13,13.00
11/19/2004,04:04,1109.50,1109.50,1109.50,1109.50,0,55,55.00
11/19/2004,04:08,1109.50,1109.50,1109.50,1109.50,0,54,54.00
11/19/2004,04:11,1109.50,1109.50,1109.50,1109.50,0,93,93.00
11/19/2004,04:12,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/19/2004,04:13,1109.50,1109.50,1109.50,1109.50,0,6,6.00
11/19/2004,04:15,1109.25,1109.25,1109.25,1109.25,0,145,145.00
11/19/2004,04:16,1109.25,1109.25,1109.25,1109.25,0,12,12.00
11/19/2004,04:17,1109.25,1109.75,1109.25,1109.75,125,31,156.00
11/19/2004,04:18,1109.50,1109.50,1109.50,1109.50,0,39,39.00
11/19/2004,04:19,1109.50,1109.50,1109.50,1109.50,0,21,21.00
11/19/2004,04:20,1109.50,1109.50,1109.50,1109.50,0,34,34.00
11/19/2004,04:22,1109.50,1109.50,1109.50,1109.50,0,16,16.00
11/19/2004,04:23,1109.50,1109.50,1109.25,1109.25,0,26,26.00
11/19/2004,04:24,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/19/2004,04:26,1109.25,1109.25,1109.25,1109.25,0,11,11.00
11/19/2004,04:27,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/19/2004,04:29,1109.25,1109.25,1109.00,1109.00,0,42,42.00
11/19/2004,04:31,1109.25,1109.25,1109.00,1109.00,15,1,16.00
11/19/2004,04:32,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/19/2004,04:34,1109.25,1109.25,1109.25,1109.25,12,0,12.00
11/19/2004,04:35,1109.00,1109.00,1109.00,1109.00,0,60,60.00
11/19/2004,04:36,1109.00,1109.00,1109.00,1109.00,0,10,10.00
11/19/2004,04:37,1108.75,1108.75,1108.50,1108.75,107,74,181.00
11/19/2004,04:38,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/19/2004,04:42,1109.00,1109.00,1109.00,1109.00,6,0,6.00
11/19/2004,04:43,1109.00,1109.00,1109.00,1109.00,21,0,21.00
11/19/2004,04:44,1109.00,1109.00,1109.00,1109.00,2,0,2.00
11/19/2004,04:45,1109.00,1109.25,1109.00,1109.25,4,0,4.00
11/19/2004,04:46,1109.00,1109.00,1108.75,1108.75,0,5,5.00
11/19/2004,04:48,1109.00,1109.50,1109.00,1109.50,70,5,75.00
11/19/2004,04:49,1109.25,1109.25,1109.25,1109.25,0,11,11.00
11/19/2004,04:50,1109.25,1109.25,1109.25,1109.25,0,257,257.00
11/19/2004,04:51,1109.25,1109.50,1109.25,1109.50,1,144,145.00
11/19/2004,04:52,1109.50,1109.50,1109.50,1109.50,112,0,112.00
11/19/2004,04:53,1109.75,1109.75,1109.75,1109.75,40,0,40.00
11/19/2004,04:54,1109.75,1110.25,1109.75,1110.25,317,35,352.00
11/19/2004,04:55,1110.25,1110.25,1109.75,1110.00,57,27,84.00
11/19/2004,04:56,1110.00,1110.25,1110.00,1110.25,78,0,78.00
11/19/2004,04:57,1110.25,1110.25,1110.25,1110.25,94,0,94.00
11/19/2004,04:58,1110.50,1110.50,1110.25,1110.50,50,3,53.00
11/19/2004,04:59,1110.25,1110.50,1110.25,1110.25,9,23,32.00
11/19/2004,05:00,1110.25,1110.50,1110.25,1110.50,120,52,172.00
11/19/2004,05:01,1110.50,1110.50,1110.25,1110.25,7,90,97.00
11/19/2004,05:02,1110.25,1110.25,1110.25,1110.25,0,69,69.00
11/19/2004,05:03,1110.00,1110.00,1109.75,1110.00,46,105,151.00
11/19/2004,05:04,1110.25,1110.25,1110.00,1110.00,7,12,19.00
11/19/2004,05:05,1109.75,1110.00,1109.75,1110.00,5,53,58.00
11/19/2004,05:06,1109.75,1109.75,1109.50,1109.50,0,41,41.00
11/19/2004,05:07,1109.50,1109.50,1109.50,1109.50,0,55,55.00
11/19/2004,05:08,1109.50,1109.75,1109.50,1109.75,6,15,21.00
11/19/2004,05:10,1109.75,1109.75,1109.75,1109.75,6,0,6.00
11/19/2004,05:11,1109.75,1110.00,1109.75,1110.00,39,0,39.00
11/19/2004,05:13,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/19/2004,05:14,1109.75,1109.75,1109.75,1109.75,0,7,7.00
11/19/2004,05:15,1109.50,1109.75,1109.50,1109.75,6,2,8.00
11/19/2004,05:16,1109.50,1109.75,1109.50,1109.75,2,19,21.00
11/19/2004,05:17,1109.75,1110.00,1109.75,1110.00,2,0,2.00
11/19/2004,05:18,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/19/2004,05:19,1109.75,1109.75,1109.75,1109.75,0,8,8.00
11/19/2004,05:20,1110.00,1110.00,1110.00,1110.00,63,0,63.00
11/19/2004,05:21,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/19/2004,05:22,1110.00,1110.25,1110.00,1110.00,64,19,83.00
11/19/2004,05:23,1110.00,1110.00,1109.75,1110.00,8,19,27.00
11/19/2004,05:24,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/19/2004,05:25,1110.00,1110.25,1110.00,1110.25,24,0,24.00
11/19/2004,05:26,1110.00,1110.00,1109.50,1109.50,4,115,119.00
11/19/2004,05:27,1109.50,1109.75,1109.50,1109.75,6,2,8.00
11/19/2004,05:28,1109.75,1109.75,1109.75,1109.75,3,0,3.00
11/19/2004,05:31,1109.50,1109.75,1109.50,1109.75,1,10,11.00
11/19/2004,05:32,1109.75,1109.75,1109.75,1109.75,32,0,32.00
11/19/2004,05:35,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/19/2004,05:39,1109.75,1109.75,1109.75,1109.75,7,0,7.00
11/19/2004,05:43,1109.75,1109.75,1109.75,1109.75,34,0,34.00
11/19/2004,05:45,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/19/2004,05:46,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/19/2004,05:47,1110.00,1110.25,1110.00,1110.00,18,1,19.00
11/19/2004,05:49,1110.00,1110.00,1110.00,1110.00,0,9,9.00
11/19/2004,05:50,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/19/2004,05:51,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/19/2004,05:52,1110.00,1110.00,1110.00,1110.00,0,10,10.00
11/19/2004,05:53,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/19/2004,05:54,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/19/2004,05:56,1110.00,1110.25,1110.00,1110.25,1,2,3.00
11/19/2004,05:57,1110.00,1110.00,1110.00,1110.00,0,10,10.00
11/19/2004,05:58,1109.75,1109.75,1109.75,1109.75,0,108,108.00
11/19/2004,05:59,1109.75,1109.75,1109.75,1109.75,0,57,57.00
11/19/2004,06:00,1109.75,1109.75,1109.75,1109.75,0,36,36.00
11/19/2004,06:01,1109.75,1109.75,1109.50,1109.75,40,3,43.00
11/19/2004,06:02,1109.75,1109.75,1109.75,1109.75,26,0,26.00
11/19/2004,06:03,1109.75,1109.75,1109.75,1109.75,23,0,23.00
11/19/2004,06:04,1109.75,1110.00,1109.75,1110.00,139,0,139.00
11/19/2004,06:07,1110.25,1110.25,1110.25,1110.25,4,0,4.00
11/19/2004,06:08,1110.00,1110.25,1110.00,1110.25,17,1,18.00
11/19/2004,06:11,1110.00,1110.00,1110.00,1110.00,0,28,28.00
11/19/2004,06:12,1110.00,1110.00,1110.00,1110.00,0,37,37.00
11/19/2004,06:13,1110.00,1110.25,1110.00,1110.25,179,38,217.00
11/19/2004,06:14,1110.00,1110.25,1110.00,1110.25,2,1,3.00
11/19/2004,06:18,1110.25,1110.25,1110.25,1110.25,22,0,22.00
11/19/2004,06:20,1110.25,1110.25,1110.25,1110.25,6,0,6.00
11/19/2004,06:21,1110.25,1110.25,1110.25,1110.25,21,0,21.00
11/19/2004,06:22,1110.25,1110.25,1110.25,1110.25,71,0,71.00
11/19/2004,06:24,1110.25,1110.25,1110.25,1110.25,2,0,2.00
11/19/2004,06:25,1110.00,1110.00,1110.00,1110.00,0,7,7.00
11/19/2004,06:26,1110.00,1110.00,1110.00,1110.00,0,92,92.00
11/19/2004,06:28,1110.00,1110.00,1110.00,1110.00,0,10,10.00
11/19/2004,06:29,1110.00,1110.00,1110.00,1110.00,0,13,13.00
11/19/2004,06:30,1110.00,1110.00,1110.00,1110.00,0,4,4.00
11/19/2004,06:31,1110.00,1110.00,1110.00,1110.00,0,9,9.00
11/19/2004,06:32,1110.00,1110.00,1109.75,1109.75,0,2,2.00
11/19/2004,06:33,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/19/2004,06:34,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/19/2004,06:35,1109.75,1109.75,1109.75,1109.75,0,4,4.00
11/19/2004,06:36,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/19/2004,06:37,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/19/2004,06:38,1110.00,1110.00,1109.75,1109.75,7,92,99.00
11/19/2004,06:39,1109.50,1110.00,1109.50,1109.75,15,5,20.00
11/19/2004,06:40,1109.75,1109.75,1109.75,1109.75,0,46,46.00
11/19/2004,06:41,1109.75,1109.75,1109.50,1109.50,0,3,3.00
11/19/2004,06:42,1109.50,1109.75,1109.50,1109.50,5,43,48.00
11/19/2004,06:43,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/19/2004,06:44,1109.50,1109.75,1109.50,1109.75,78,1,79.00
11/19/2004,06:45,1109.75,1109.75,1109.75,1109.75,7,0,7.00
11/19/2004,06:47,1109.75,1109.75,1109.75,1109.75,26,0,26.00
11/19/2004,06:48,1109.75,1109.75,1109.75,1109.75,6,0,6.00
11/19/2004,06:51,1109.75,1109.75,1109.75,1109.75,12,0,12.00
11/19/2004,06:52,1109.75,1109.75,1109.50,1109.75,4,1,5.00
11/19/2004,06:54,1109.75,1110.00,1109.75,1109.75,78,1,79.00
11/19/2004,06:56,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/19/2004,06:57,1109.75,1109.75,1109.75,1109.75,0,11,11.00
11/19/2004,06:58,1109.75,1110.00,1109.75,1109.75,12,14,26.00
11/19/2004,06:59,1110.00,1110.00,1109.75,1110.00,40,2,42.00
11/19/2004,07:00,1110.00,1110.00,1109.75,1110.00,31,2,33.00
11/19/2004,07:01,1110.00,1110.25,1110.00,1110.25,2,0,2.00
11/19/2004,07:02,1110.25,1110.25,1110.00,1110.00,7,6,13.00
11/19/2004,07:03,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/19/2004,07:05,1110.25,1110.25,1110.00,1110.25,6,2,8.00
11/19/2004,07:06,1110.25,1110.25,1110.00,1110.25,66,1,67.00
11/19/2004,07:07,1110.25,1110.25,1110.25,1110.25,7,0,7.00
11/19/2004,07:08,1110.25,1110.25,1110.25,1110.25,6,0,6.00
11/19/2004,07:09,1110.00,1110.25,1110.00,1110.25,1,10,11.00
11/19/2004,07:10,1110.25,1110.25,1110.00,1110.00,3,3,6.00
11/19/2004,07:12,1110.25,1110.25,1110.00,1110.00,5,1,6.00
11/19/2004,07:13,1110.25,1110.25,1110.25,1110.25,64,0,64.00
11/19/2004,07:14,1110.25,1110.25,1110.00,1110.25,36,1,37.00
11/19/2004,07:15,1110.25,1110.25,1110.25,1110.25,36,0,36.00
11/19/2004,07:16,1110.25,1110.25,1110.25,1110.25,7,0,7.00
11/19/2004,07:17,1110.00,1110.00,1110.00,1110.00,0,3,3.00
11/19/2004,07:19,1110.00,1110.00,1110.00,1110.00,0,17,17.00
11/19/2004,07:20,1110.00,1110.00,1109.75,1110.00,75,276,351.00
11/19/2004,07:21,1110.00,1110.00,1109.75,1109.75,10,199,209.00
11/19/2004,07:22,1109.75,1110.00,1109.75,1110.00,1,22,23.00
11/19/2004,07:23,1110.00,1110.00,1109.75,1109.75,20,3,23.00
11/19/2004,07:24,1109.75,1109.75,1109.75,1109.75,0,109,109.00
11/19/2004,07:25,1109.75,1110.00,1109.75,1109.75,7,67,74.00
11/19/2004,07:26,1109.75,1109.75,1109.50,1109.75,4,2,6.00
11/19/2004,07:27,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/19/2004,07:28,1109.50,1109.75,1109.50,1109.75,16,6,22.00
11/19/2004,07:29,1109.75,1109.75,1109.75,1109.75,14,0,14.00
11/19/2004,07:30,1109.75,1109.75,1109.75,1109.75,4,0,4.00
11/19/2004,07:31,1109.50,1109.75,1109.50,1109.50,4,106,110.00
11/19/2004,07:32,1109.50,1109.50,1109.50,1109.50,0,201,201.00
11/19/2004,07:33,1109.50,1109.50,1109.50,1109.50,0,74,74.00
11/19/2004,07:34,1109.50,1109.75,1109.50,1109.50,76,7,83.00
11/19/2004,07:35,1109.50,1109.50,1109.50,1109.50,0,26,26.00
11/19/2004,07:36,1109.75,1110.00,1109.50,1109.75,79,8,87.00
11/19/2004,07:37,1109.75,1109.75,1109.50,1109.50,0,71,71.00
11/19/2004,07:38,1109.75,1109.75,1109.50,1109.75,194,3,197.00
11/19/2004,07:39,1109.50,1109.50,1109.50,1109.50,0,8,8.00
11/19/2004,07:40,1109.50,1109.50,1108.75,1108.75,58,729,787.00
11/19/2004,07:41,1108.75,1108.75,1108.50,1108.50,523,40,563.00
11/19/2004,07:42,1108.75,1109.00,1108.50,1108.75,139,254,393.00
11/19/2004,07:43,1108.75,1109.00,1108.50,1109.00,140,1,141.00
11/19/2004,07:44,1108.75,1109.25,1108.75,1109.00,230,10,240.00
11/19/2004,07:45,1109.25,1109.50,1109.00,1109.00,438,319,757.00
11/19/2004,07:46,1109.25,1109.25,1109.00,1109.25,11,6,17.00
11/19/2004,07:47,1109.25,1109.25,1109.00,1109.25,2,92,94.00
11/19/2004,07:48,1109.00,1109.00,1109.00,1109.00,0,93,93.00
11/19/2004,07:49,1109.00,1109.00,1108.75,1108.75,0,34,34.00
11/19/2004,07:50,1108.75,1109.00,1108.75,1108.75,15,32,47.00
11/19/2004,07:51,1108.75,1108.75,1108.75,1108.75,0,280,280.00
11/19/2004,07:52,1108.75,1108.75,1108.75,1108.75,0,11,11.00
11/19/2004,07:53,1108.75,1109.00,1108.75,1108.75,6,8,14.00
11/19/2004,07:54,1109.00,1109.00,1109.00,1109.00,98,0,98.00
11/19/2004,07:55,1109.00,1109.50,1109.00,1109.25,197,164,361.00
11/19/2004,07:56,1109.00,1109.25,1109.00,1109.25,61,20,81.00
11/19/2004,07:57,1109.00,1109.00,1109.00,1109.00,0,43,43.00
11/19/2004,07:58,1109.00,1109.00,1108.50,1109.00,78,276,354.00
11/19/2004,07:59,1109.00,1109.25,1108.75,1109.25,102,2,104.00
11/19/2004,08:00,1109.00,1109.25,1109.00,1109.25,156,3,159.00
11/19/2004,08:01,1109.25,1109.50,1108.75,1109.00,131,178,309.00
11/19/2004,08:02,1109.00,1109.25,1109.00,1109.00,114,3,117.00
11/19/2004,08:03,1109.00,1109.00,1109.00,1109.00,0,52,52.00
11/19/2004,08:04,1109.00,1109.25,1108.75,1109.25,62,135,197.00
11/19/2004,08:05,1109.25,1109.50,1109.25,1109.50,90,33,123.00
11/19/2004,08:06,1109.50,1109.50,1109.00,1109.25,10,144,154.00
11/19/2004,08:07,1109.25,1109.25,1109.00,1109.00,0,101,101.00
11/19/2004,08:08,1109.00,1109.25,1109.00,1109.00,5,59,64.00
11/19/2004,08:09,1109.25,1109.50,1109.25,1109.25,37,25,62.00
11/19/2004,08:10,1109.25,1109.25,1109.00,1109.00,0,120,120.00
11/19/2004,08:11,1109.00,1109.00,1108.75,1108.75,0,135,135.00
11/19/2004,08:12,1108.75,1109.50,1108.50,1109.25,292,285,577.00
11/19/2004,08:13,1109.00,1109.25,1109.00,1109.00,198,46,244.00
11/19/2004,08:14,1109.00,1109.25,1109.00,1109.00,1,29,30.00
11/19/2004,08:15,1109.00,1109.00,1109.00,1109.00,0,9,9.00
11/19/2004,08:16,1109.00,1109.25,1108.75,1108.75,40,25,65.00
11/19/2004,08:17,1108.75,1108.75,1108.50,1108.50,119,419,538.00
11/19/2004,08:18,1108.50,1108.75,1108.50,1108.75,27,16,43.00
11/19/2004,08:19,1108.50,1108.50,1108.25,1108.50,4,183,187.00
11/19/2004,08:20,1108.25,1108.50,1108.00,1108.25,21,101,122.00
11/19/2004,08:21,1108.50,1108.50,1108.25,1108.25,123,8,131.00
11/19/2004,08:22,1108.50,1108.75,1108.25,1108.50,32,2,34.00
11/19/2004,08:23,1108.50,1109.00,1108.50,1109.00,103,1,104.00
11/19/2004,08:24,1109.00,1109.25,1109.00,1109.00,86,1,87.00
11/19/2004,08:25,1109.00,1109.25,1108.75,1108.75,25,21,46.00
11/19/2004,08:26,1109.00,1109.25,1108.75,1109.00,369,9,378.00
11/19/2004,08:27,1109.25,1109.75,1109.00,1109.50,569,299,868.00
11/19/2004,08:28,1109.50,1109.50,1109.25,1109.50,17,381,398.00
11/19/2004,08:29,1109.75,1110.00,1109.75,1110.00,1011,39,1050.00
11/19/2004,08:30,1110.00,1110.25,1109.75,1110.00,1267,1057,2324.00
11/19/2004,08:31,1110.00,1110.50,1109.75,1110.50,3191,2518,5709.00
11/19/2004,08:32,1110.50,1110.75,1110.00,1110.00,1214,1368,2582.00
11/19/2004,08:33,1110.00,1110.25,1109.75,1110.00,650,800,1450.00
11/19/2004,08:34,1110.00,1110.25,1109.75,1109.75,401,647,1048.00
11/19/2004,08:35,1109.75,1110.25,1109.75,1110.00,1223,539,1762.00
11/19/2004,08:36,1110.25,1110.25,1109.75,1109.75,597,751,1348.00
11/19/2004,08:37,1110.00,1110.00,1109.25,1109.50,108,1682,1790.00
11/19/2004,08:38,1109.25,1109.50,1108.25,1108.25,408,3694,4102.00
11/19/2004,08:39,1108.25,1108.50,1107.25,1107.50,1602,4648,6250.00
11/19/2004,08:40,1107.50,1107.75,1106.25,1106.75,3525,5536,9061.00
11/19/2004,08:41,1106.75,1107.25,1106.75,1107.00,1348,1406,2754.00
11/19/2004,08:42,1107.00,1107.00,1106.50,1106.75,908,1604,2512.00
11/19/2004,08:43,1106.75,1107.00,1106.00,1106.50,1921,4975,6896.00
11/19/2004,08:44,1106.25,1106.75,1105.75,1106.00,1723,3545,5268.00
11/19/2004,08:45,1106.00,1106.50,1106.00,1106.50,933,1411,2344.00
11/19/2004,08:46,1106.25,1106.75,1106.25,1106.50,1293,831,2124.00
11/19/2004,08:47,1106.25,1106.50,1105.25,1105.25,657,3822,4479.00
11/19/2004,08:48,1105.25,1105.50,1104.50,1104.75,2043,4483,6526.00
11/19/2004,08:49,1104.75,1105.25,1104.50,1104.75,2208,2853,5061.00
11/19/2004,08:50,1104.75,1105.50,1104.50,1105.25,3541,1877,5418.00
11/19/2004,08:51,1105.50,1105.50,1105.00,1105.25,1195,1771,2966.00
11/19/2004,08:52,1105.25,1106.00,1105.25,1105.75,2581,1196,3777.00
11/19/2004,08:53,1105.50,1106.00,1105.50,1105.75,800,954,1754.00
11/19/2004,08:54,1105.75,1106.00,1105.50,1105.50,870,951,1821.00
11/19/2004,08:55,1105.25,1106.00,1105.00,1105.75,1419,1449,2868.00
11/19/2004,08:56,1105.75,1106.25,1105.50,1106.00,1258,690,1948.00
11/19/2004,08:57,1106.25,1106.25,1105.75,1106.00,377,394,771.00
11/19/2004,08:58,1106.00,1106.25,1105.50,1106.00,809,1522,2331.00
11/19/2004,08:59,1106.00,1106.25,1105.75,1106.00,629,529,1158.00
11/19/2004,09:00,1106.00,1106.00,1105.50,1105.75,971,756,1727.00
11/19/2004,09:01,1105.75,1106.00,1105.00,1105.50,1566,1545,3111.00
11/19/2004,09:02,1105.50,1105.75,1105.25,1105.50,780,1044,1824.00
11/19/2004,09:03,1105.50,1105.75,1104.25,1104.75,1530,5303,6833.00
11/19/2004,09:04,1104.75,1105.25,1104.50,1104.75,1608,1594,3202.00
11/19/2004,09:05,1104.50,1105.00,1104.50,1105.00,998,644,1642.00
11/19/2004,09:06,1104.75,1105.25,1104.50,1105.00,1342,1122,2464.00
11/19/2004,09:07,1104.75,1105.25,1104.50,1104.50,369,1738,2107.00
11/19/2004,09:08,1104.50,1104.75,1103.25,1103.50,3394,6283,9677.00
11/19/2004,09:09,1103.50,1103.75,1102.75,1102.75,2852,6254,9106.00
11/19/2004,09:10,1102.75,1103.00,1101.75,1102.00,1708,5974,7682.00
11/19/2004,09:11,1102.00,1102.00,1101.00,1101.25,3445,6259,9704.00
11/19/2004,09:12,1101.25,1101.25,1100.50,1101.00,4514,6356,10870.00
11/19/2004,09:13,1101.00,1101.25,1100.25,1100.50,3698,4632,8330.00
11/19/2004,09:14,1100.50,1101.00,1100.00,1100.50,2932,5661,8593.00
11/19/2004,09:15,1100.50,1101.00,1099.75,1100.50,2306,3307,5613.00
11/19/2004,09:16,1100.75,1100.75,1099.75,1100.25,1689,3069,4758.00
11/19/2004,09:17,1100.00,1100.25,1098.75,1099.50,3145,7157,10302.00
11/19/2004,09:18,1099.25,1100.00,1099.25,1099.50,3219,4844,8063.00
11/19/2004,09:19,1099.50,1099.75,1098.75,1099.50,3714,3795,7509.00
11/19/2004,09:20,1099.50,1099.75,1098.50,1098.50,1992,3623,5615.00
11/19/2004,09:21,1098.50,1099.25,1098.00,1099.00,4242,4794,9036.00
11/19/2004,09:22,1098.75,1099.75,1098.75,1099.75,2663,2905,5568.00
11/19/2004,09:23,1099.75,1100.25,1099.25,1100.25,5408,801,6209.00
11/19/2004,09:24,1100.25,1101.00,1100.25,1100.50,3500,2474,5974.00
11/19/2004,09:25,1100.25,1101.00,1100.25,1100.75,942,553,1495.00
11/19/2004,09:26,1100.75,1100.75,1100.00,1100.00,329,1686,2015.00
11/19/2004,09:27,1100.25,1100.25,1099.25,1099.50,1781,2662,4443.00
11/19/2004,09:28,1099.50,1100.00,1099.50,1099.75,1407,1394,2801.00
11/19/2004,09:29,1099.75,1100.00,1099.25,1100.00,955,549,1504.00
11/19/2004,09:30,1100.00,1100.00,1099.25,1099.50,319,1037,1356.00
11/19/2004,09:31,1099.50,1099.75,1099.25,1099.50,302,888,1190.00
11/19/2004,09:32,1099.50,1099.50,1098.75,1099.25,1450,3640,5090.00
11/19/2004,09:33,1099.00,1099.50,1099.00,1099.25,440,818,1258.00
11/19/2004,09:34,1099.25,1099.50,1098.75,1099.00,448,778,1226.00
11/19/2004,09:35,1099.25,1099.50,1098.50,1098.75,933,2266,3199.00
11/19/2004,09:36,1098.50,1098.75,1097.75,1098.25,2959,4599,7558.00
11/19/2004,09:37,1098.00,1098.25,1097.50,1098.25,2337,3744,6081.00
11/19/2004,09:38,1098.25,1098.75,1098.00,1098.50,1490,936,2426.00
11/19/2004,09:39,1098.50,1099.50,1098.50,1099.25,3332,596,3928.00
11/19/2004,09:40,1099.50,1100.25,1099.25,1099.75,2580,788,3368.00
11/19/2004,09:41,1100.00,1100.25,1099.75,1100.00,779,491,1270.00
11/19/2004,09:42,1100.00,1100.75,1100.00,1100.25,2066,1612,3678.00
11/19/2004,09:43,1100.25,1100.50,1100.00,1100.00,991,498,1489.00
11/19/2004,09:44,1100.25,1100.25,1099.75,1100.00,271,712,983.00
11/19/2004,09:45,1099.75,1100.00,1099.25,1099.50,407,1343,1750.00
11/19/2004,09:46,1099.50,1099.75,1099.25,1099.25,335,504,839.00
11/19/2004,09:47,1099.25,1099.50,1099.25,1099.50,96,1070,1166.00
11/19/2004,09:48,1099.50,1099.50,1099.00,1099.25,516,451,967.00
11/19/2004,09:49,1099.25,1099.50,1099.00,1099.50,884,503,1387.00
11/19/2004,09:50,1099.50,1099.50,1099.00,1099.25,401,538,939.00
11/19/2004,09:51,1099.00,1099.25,1098.75,1099.00,613,430,1043.00
11/19/2004,09:52,1098.75,1099.00,1098.50,1099.00,1080,726,1806.00
11/19/2004,09:53,1099.00,1099.00,1098.50,1098.75,856,557,1413.00
11/19/2004,09:54,1099.00,1099.00,1098.50,1098.75,225,427,652.00
11/19/2004,09:55,1098.75,1099.25,1098.50,1098.75,811,586,1397.00
11/19/2004,09:56,1098.75,1099.00,1098.75,1098.75,462,267,729.00
11/19/2004,09:57,1098.75,1099.25,1098.75,1099.25,1169,17,1186.00
11/19/2004,09:58,1099.25,1099.25,1099.00,1099.25,658,699,1357.00
11/19/2004,09:59,1099.25,1099.50,1098.75,1099.00,1264,790,2054.00
11/19/2004,10:00,1099.00,1099.50,1099.00,1099.25,603,113,716.00
11/19/2004,10:01,1099.25,1099.75,1099.00,1099.50,2424,407,2831.00
11/19/2004,10:02,1099.50,1099.75,1099.50,1099.50,213,566,779.00
11/19/2004,10:03,1099.75,1099.75,1098.75,1098.75,475,1800,2275.00
11/19/2004,10:04,1099.00,1099.00,1098.25,1098.75,1093,2119,3212.00
11/19/2004,10:05,1098.75,1099.00,1097.50,1097.75,2077,3831,5908.00
11/19/2004,10:06,1097.75,1098.00,1097.25,1097.25,1960,3540,5500.00
11/19/2004,10:07,1097.25,1097.50,1096.75,1097.25,2325,3364,5689.00
11/19/2004,10:08,1097.25,1097.50,1096.75,1097.25,1198,681,1879.00
11/19/2004,10:09,1097.25,1097.75,1097.00,1097.50,1686,1051,2737.00
11/19/2004,10:10,1097.50,1098.00,1097.25,1098.00,1850,389,2239.00
11/19/2004,10:11,1098.00,1098.75,1098.00,1098.50,3089,572,3661.00
11/19/2004,10:12,1098.50,1098.75,1098.00,1098.25,729,866,1595.00
11/19/2004,10:13,1098.25,1098.25,1097.75,1098.00,210,503,713.00
11/19/2004,10:14,1098.00,1098.00,1097.50,1097.50,623,988,1611.00
11/19/2004,10:15,1097.50,1098.00,1097.25,1097.75,431,728,1159.00
11/19/2004,10:16,1097.75,1098.50,1097.75,1098.50,1129,137,1266.00
11/19/2004,10:17,1098.50,1098.50,1097.75,1098.00,362,1312,1674.00
11/19/2004,10:18,1097.75,1098.25,1097.75,1098.25,520,42,562.00
11/19/2004,10:19,1098.00,1098.25,1097.75,1098.00,375,517,892.00
11/19/2004,10:20,1098.00,1098.00,1097.50,1097.75,616,1222,1838.00
11/19/2004,10:21,1098.00,1098.25,1097.50,1097.75,574,390,964.00
11/19/2004,10:22,1098.00,1098.00,1097.25,1097.75,324,1360,1684.00
11/19/2004,10:23,1097.50,1098.75,1097.50,1098.50,1691,242,1933.00
11/19/2004,10:24,1098.75,1098.75,1098.25,1098.25,280,772,1052.00
11/19/2004,10:25,1098.25,1098.75,1098.25,1098.25,2388,1384,3772.00
11/19/2004,10:26,1098.25,1098.75,1098.25,1098.50,370,235,605.00
11/19/2004,10:27,1098.75,1098.75,1098.25,1098.25,388,1110,1498.00
11/19/2004,10:28,1098.50,1098.75,1098.25,1098.75,377,137,514.00
11/19/2004,10:29,1098.50,1098.75,1098.25,1098.25,48,582,630.00
11/19/2004,10:30,1098.25,1098.50,1098.00,1098.25,262,674,936.00
11/19/2004,10:31,1098.25,1099.00,1098.00,1098.75,1026,547,1573.00
11/19/2004,10:32,1098.75,1099.25,1098.75,1099.00,888,703,1591.00
11/19/2004,10:33,1099.25,1099.25,1098.25,1098.50,123,1291,1414.00
11/19/2004,10:34,1098.50,1098.75,1098.50,1098.50,235,119,354.00
11/19/2004,10:35,1098.50,1098.75,1098.25,1098.50,119,1475,1594.00
11/19/2004,10:36,1098.50,1099.00,1098.25,1099.00,366,40,406.00
11/19/2004,10:37,1098.75,1099.00,1098.25,1099.00,417,410,827.00
11/19/2004,10:38,1099.00,1099.00,1098.25,1098.75,468,982,1450.00
11/19/2004,10:39,1098.75,1098.75,1098.25,1098.75,513,99,612.00
11/19/2004,10:40,1098.75,1098.75,1098.50,1098.75,131,65,196.00
11/19/2004,10:41,1098.75,1098.75,1098.50,1098.75,537,399,936.00
11/19/2004,10:42,1098.50,1098.75,1098.50,1098.75,133,93,226.00
11/19/2004,10:43,1099.00,1099.00,1098.75,1099.00,361,47,408.00
11/19/2004,10:44,1099.00,1099.00,1098.50,1098.50,16,501,517.00
11/19/2004,10:45,1098.50,1098.75,1098.25,1098.50,397,727,1124.00
11/19/2004,10:46,1098.50,1098.50,1097.75,1098.00,1409,1528,2937.00
11/19/2004,10:47,1098.25,1098.25,1097.75,1098.00,591,426,1017.00
11/19/2004,10:48,1098.00,1098.00,1097.50,1097.75,409,1183,1592.00
11/19/2004,10:49,1097.75,1098.25,1097.75,1098.25,105,78,183.00
11/19/2004,10:50,1098.00,1098.25,1097.50,1097.75,895,903,1798.00
11/19/2004,10:51,1097.75,1098.00,1097.50,1097.75,299,413,712.00
11/19/2004,10:52,1098.00,1098.25,1097.75,1098.25,501,275,776.00
11/19/2004,10:53,1098.25,1098.25,1097.50,1097.75,277,667,944.00
11/19/2004,10:54,1098.00,1098.25,1097.75,1098.00,645,354,999.00
11/19/2004,10:55,1098.00,1098.25,1097.75,1098.00,503,361,864.00
11/19/2004,10:56,1098.00,1098.25,1097.75,1098.00,455,100,555.00
11/19/2004,10:57,1098.00,1098.50,1098.00,1098.25,997,595,1592.00
11/19/2004,10:58,1098.00,1098.25,1098.00,1098.25,29,602,631.00
11/19/2004,10:59,1098.25,1098.25,1097.75,1098.00,361,1697,2058.00
11/19/2004,11:00,1098.00,1098.00,1097.50,1097.50,661,877,1538.00
11/19/2004,11:01,1097.75,1098.00,1097.50,1097.75,191,472,663.00
11/19/2004,11:02,1097.75,1098.00,1097.50,1097.75,424,237,661.00
11/19/2004,11:03,1098.00,1098.25,1097.75,1098.00,631,114,745.00
11/19/2004,11:04,1098.00,1098.25,1098.00,1098.25,709,97,806.00
11/19/2004,11:05,1098.00,1098.25,1098.00,1098.00,48,143,191.00
11/19/2004,11:06,1098.25,1098.25,1098.00,1098.00,207,189,396.00
11/19/2004,11:07,1098.25,1098.25,1098.00,1098.00,360,159,519.00
11/19/2004,11:08,1098.25,1098.25,1098.00,1098.00,58,480,538.00
11/19/2004,11:09,1098.00,1098.25,1097.75,1098.00,148,389,537.00
11/19/2004,11:10,1098.00,1098.00,1097.75,1098.00,14,84,98.00
11/19/2004,11:11,1097.75,1098.00,1097.75,1098.00,46,313,359.00
11/19/2004,11:12,1098.00,1098.00,1097.50,1097.50,266,362,628.00
11/19/2004,11:13,1097.50,1097.75,1097.50,1097.50,265,223,488.00
11/19/2004,11:14,1097.75,1097.75,1097.50,1097.75,145,623,768.00
11/19/2004,11:15,1097.75,1097.75,1097.25,1097.75,331,613,944.00
11/19/2004,11:16,1097.50,1097.75,1097.50,1097.75,57,186,243.00
11/19/2004,11:17,1097.50,1097.75,1097.50,1097.75,51,99,150.00
11/19/2004,11:18,1097.75,1097.75,1097.25,1097.50,117,318,435.00
11/19/2004,11:19,1097.50,1097.75,1097.50,1097.75,13,510,523.00
11/19/2004,11:20,1097.75,1098.00,1097.25,1097.50,494,448,942.00
11/19/2004,11:21,1097.50,1097.75,1097.25,1097.75,34,317,351.00
11/19/2004,11:22,1097.50,1097.75,1097.00,1097.00,57,1011,1068.00
11/19/2004,11:23,1097.00,1097.50,1096.75,1097.00,663,1305,1968.00
11/19/2004,11:24,1097.00,1097.25,1096.75,1097.25,384,508,892.00
11/19/2004,11:25,1097.25,1097.25,1096.25,1096.50,583,2794,3377.00
11/19/2004,11:26,1096.50,1096.75,1096.25,1096.50,552,311,863.00
11/19/2004,11:27,1096.50,1096.75,1096.25,1096.75,605,292,897.00
11/19/2004,11:28,1096.50,1097.00,1096.50,1096.50,604,24,628.00
11/19/2004,11:29,1096.75,1097.00,1096.50,1096.75,317,26,343.00
11/19/2004,11:30,1097.00,1097.25,1097.00,1097.25,482,160,642.00
11/19/2004,11:31,1097.25,1097.50,1097.00,1097.25,619,202,821.00
11/19/2004,11:32,1097.25,1097.50,1097.00,1097.50,747,224,971.00
11/19/2004,11:33,1097.50,1097.75,1097.25,1097.50,223,385,608.00
11/19/2004,11:34,1097.25,1097.50,1097.00,1097.50,225,215,440.00
11/19/2004,11:35,1097.25,1097.50,1097.00,1097.00,277,581,858.00
11/19/2004,11:36,1097.25,1097.25,1097.00,1097.25,309,108,417.00
11/19/2004,11:37,1097.25,1097.75,1097.25,1097.50,355,88,443.00
11/19/2004,11:38,1097.50,1097.75,1097.50,1097.50,132,211,343.00
11/19/2004,11:39,1097.50,1097.50,1097.25,1097.25,227,195,422.00
11/19/2004,11:40,1097.50,1097.50,1097.00,1097.00,136,443,579.00
11/19/2004,11:41,1097.00,1097.25,1097.00,1097.00,47,56,103.00
11/19/2004,11:42,1097.25,1097.25,1097.00,1097.25,13,104,117.00
11/19/2004,11:43,1097.00,1097.75,1097.00,1097.50,955,137,1092.00
11/19/2004,11:44,1097.50,1097.50,1097.25,1097.25,43,477,520.00
11/19/2004,11:45,1097.50,1097.50,1097.25,1097.25,121,27,148.00
11/19/2004,11:46,1097.25,1097.50,1097.00,1097.00,25,443,468.00
11/19/2004,11:47,1097.25,1097.50,1097.00,1097.25,66,82,148.00
11/19/2004,11:48,1097.25,1097.75,1097.25,1097.75,276,149,425.00
11/19/2004,11:49,1097.50,1097.75,1097.50,1097.75,94,53,147.00
11/19/2004,11:50,1097.75,1098.00,1097.50,1098.00,706,74,780.00
11/19/2004,11:51,1098.00,1098.00,1097.75,1098.00,811,23,834.00
11/19/2004,11:52,1097.75,1098.25,1097.75,1098.25,320,83,403.00
11/19/2004,11:53,1098.25,1098.25,1097.50,1097.75,318,624,942.00
11/19/2004,11:54,1098.00,1098.25,1097.75,1098.00,167,146,313.00
11/19/2004,11:55,1098.00,1098.25,1097.75,1098.25,668,26,694.00
11/19/2004,11:56,1098.25,1098.50,1098.00,1098.25,403,78,481.00
11/19/2004,11:57,1098.50,1098.50,1098.25,1098.25,141,106,247.00
11/19/2004,11:58,1098.25,1098.50,1098.25,1098.50,37,195,232.00
11/19/2004,11:59,1098.25,1098.50,1098.25,1098.50,129,136,265.00
11/19/2004,12:00,1098.25,1098.50,1097.75,1098.25,488,774,1262.00
11/19/2004,12:01,1098.25,1098.25,1097.75,1098.25,193,166,359.00
11/19/2004,12:02,1098.00,1098.25,1098.00,1098.25,13,37,50.00
11/19/2004,12:03,1098.00,1098.25,1097.75,1097.75,29,147,176.00
11/19/2004,12:04,1097.75,1098.75,1097.75,1098.50,1227,586,1813.00
11/19/2004,12:05,1098.50,1098.50,1097.75,1098.00,23,609,632.00
11/19/2004,12:06,1098.00,1098.25,1097.75,1098.25,370,229,599.00
11/19/2004,12:07,1098.25,1098.50,1098.00,1098.00,191,60,251.00
11/19/2004,12:08,1098.00,1098.25,1098.00,1098.25,61,163,224.00
11/19/2004,12:09,1098.25,1098.50,1098.25,1098.50,949,23,972.00
11/19/2004,12:10,1098.50,1098.75,1098.25,1098.50,178,367,545.00
11/19/2004,12:11,1098.75,1099.00,1098.50,1098.75,721,209,930.00
11/19/2004,12:12,1099.00,1099.00,1098.50,1098.75,133,533,666.00
11/19/2004,12:13,1098.75,1099.00,1098.50,1099.00,347,6,353.00
11/19/2004,12:14,1098.75,1099.00,1098.50,1098.75,75,166,241.00
11/19/2004,12:15,1098.50,1099.00,1098.50,1099.00,428,61,489.00
11/19/2004,12:16,1099.00,1099.25,1098.75,1099.25,874,75,949.00
11/19/2004,12:17,1099.25,1099.25,1098.75,1099.25,1008,572,1580.00
11/19/2004,12:18,1099.00,1099.25,1098.75,1099.00,748,368,1116.00
11/19/2004,12:19,1099.00,1099.00,1098.50,1098.75,296,677,973.00
11/19/2004,12:20,1098.75,1099.00,1098.50,1098.75,245,40,285.00
11/19/2004,12:21,1098.75,1099.00,1098.50,1098.75,142,191,333.00
11/19/2004,12:22,1098.75,1098.75,1098.00,1098.25,295,727,1022.00
11/19/2004,12:23,1098.00,1098.25,1097.75,1098.00,163,509,672.00
11/19/2004,12:24,1098.25,1098.25,1097.75,1098.00,484,201,685.00
11/19/2004,12:25,1098.00,1098.00,1097.75,1098.00,64,22,86.00
11/19/2004,12:26,1098.00,1098.00,1097.75,1098.00,457,61,518.00
11/19/2004,12:27,1098.00,1098.25,1097.75,1097.75,601,124,725.00
11/19/2004,12:28,1097.75,1098.25,1097.75,1098.25,199,44,243.00
11/19/2004,12:29,1098.00,1098.50,1098.00,1098.25,399,149,548.00
11/19/2004,12:30,1098.25,1098.25,1098.00,1098.25,54,37,91.00
11/19/2004,12:31,1098.00,1098.25,1097.75,1097.75,325,504,829.00
11/19/2004,12:32,1098.00,1098.00,1097.75,1098.00,61,24,85.00
11/19/2004,12:33,1098.00,1098.00,1097.75,1097.75,7,490,497.00
11/19/2004,12:34,1097.75,1098.25,1097.75,1098.25,192,11,203.00
11/19/2004,12:35,1098.25,1098.25,1097.75,1097.75,1,178,179.00
11/19/2004,12:36,1098.00,1098.00,1097.75,1098.00,31,10,41.00
11/19/2004,12:37,1098.00,1098.00,1097.75,1098.00,473,2,475.00
11/19/2004,12:38,1098.00,1098.25,1098.00,1098.25,191,2,193.00
11/19/2004,12:39,1098.00,1098.25,1097.75,1098.00,175,245,420.00
11/19/2004,12:40,1098.00,1098.00,1097.75,1097.75,66,129,195.00
11/19/2004,12:41,1097.75,1098.00,1097.75,1098.00,243,105,348.00
11/19/2004,12:42,1097.75,1098.00,1097.75,1097.75,34,6,40.00
11/19/2004,12:43,1098.00,1098.00,1097.50,1097.75,375,341,716.00
11/19/2004,12:44,1097.75,1098.00,1097.50,1097.75,222,400,622.00
11/19/2004,12:45,1097.75,1097.75,1097.50,1097.50,172,22,194.00
11/19/2004,12:46,1097.50,1097.75,1097.50,1097.50,12,33,45.00
11/19/2004,12:47,1097.50,1097.75,1097.50,1097.75,4,39,43.00
11/19/2004,12:48,1097.75,1097.75,1097.50,1097.75,188,10,198.00
11/19/2004,12:49,1097.75,1097.75,1097.50,1097.75,27,83,110.00
11/19/2004,12:50,1097.75,1097.75,1097.50,1097.75,88,30,118.00
11/19/2004,12:51,1097.75,1097.75,1097.50,1097.75,12,11,23.00
11/19/2004,12:52,1097.75,1098.00,1097.50,1097.75,768,16,784.00
11/19/2004,12:53,1098.00,1098.25,1097.75,1098.25,553,116,669.00
11/19/2004,12:54,1098.25,1098.25,1098.00,1098.25,55,3,58.00
11/19/2004,12:55,1098.00,1098.25,1098.00,1098.25,41,12,53.00
11/19/2004,12:56,1098.25,1098.25,1097.75,1098.00,285,594,879.00
11/19/2004,12:57,1098.00,1098.25,1098.00,1098.25,386,429,815.00
11/19/2004,12:58,1098.25,1098.25,1098.00,1098.00,3,395,398.00
11/19/2004,12:59,1098.00,1098.25,1097.75,1097.75,7,438,445.00
11/19/2004,13:00,1097.75,1098.00,1097.25,1097.25,50,717,767.00
11/19/2004,13:01,1097.25,1097.75,1097.25,1097.50,600,363,963.00
11/19/2004,13:02,1097.50,1097.50,1097.25,1097.25,29,201,230.00
11/19/2004,13:03,1097.25,1097.50,1097.00,1097.00,222,2477,2699.00
11/19/2004,13:04,1097.25,1097.25,1097.00,1097.00,49,199,248.00
11/19/2004,13:05,1097.00,1097.25,1096.75,1097.00,43,1126,1169.00
11/19/2004,13:06,1097.00,1097.00,1096.50,1096.75,460,978,1438.00
11/19/2004,13:07,1096.75,1097.00,1096.50,1096.75,314,737,1051.00
11/19/2004,13:08,1096.50,1097.00,1096.50,1096.75,102,14,116.00
11/19/2004,13:09,1096.75,1097.25,1096.75,1097.25,368,16,384.00
11/19/2004,13:10,1097.00,1097.50,1097.00,1097.25,699,71,770.00
11/19/2004,13:11,1097.50,1097.50,1097.25,1097.50,180,41,221.00
11/19/2004,13:12,1097.50,1097.50,1097.25,1097.25,188,34,222.00
11/19/2004,13:13,1097.50,1097.50,1097.00,1097.25,75,391,466.00
11/19/2004,13:14,1097.25,1097.50,1097.00,1097.25,196,37,233.00
11/19/2004,13:15,1097.25,1097.50,1097.00,1097.25,332,229,561.00
11/19/2004,13:16,1097.00,1097.25,1096.75,1097.00,161,654,815.00
11/19/2004,13:17,1097.00,1097.25,1097.00,1097.00,14,17,31.00
11/19/2004,13:18,1097.25,1097.25,1097.00,1097.00,27,16,43.00
11/19/2004,13:19,1097.00,1097.50,1097.00,1097.25,558,17,575.00
11/19/2004,13:20,1097.25,1097.75,1097.25,1097.50,272,192,464.00
11/19/2004,13:21,1097.25,1097.75,1097.25,1097.50,31,407,438.00
11/19/2004,13:22,1097.25,1097.50,1097.25,1097.50,368,22,390.00
11/19/2004,13:23,1097.75,1097.75,1097.50,1097.50,23,12,35.00
11/19/2004,13:24,1097.75,1097.75,1097.00,1097.00,42,850,892.00
11/19/2004,13:25,1097.00,1097.25,1096.75,1096.75,148,482,630.00
11/19/2004,13:26,1097.00,1097.25,1096.75,1096.75,316,1110,1426.00
11/19/2004,13:27,1096.75,1097.00,1096.50,1096.75,7,383,390.00
11/19/2004,13:28,1096.75,1097.00,1096.50,1097.00,671,631,1302.00
11/19/2004,13:29,1096.75,1096.75,1096.25,1096.75,231,1722,1953.00
11/19/2004,13:30,1096.75,1096.75,1096.50,1096.50,200,665,865.00
11/19/2004,13:31,1096.75,1096.75,1096.25,1096.50,768,1065,1833.00
11/19/2004,13:32,1096.50,1097.00,1096.50,1096.75,590,836,1426.00
11/19/2004,13:33,1096.50,1097.00,1096.50,1097.00,334,71,405.00
11/19/2004,13:34,1096.75,1097.25,1096.75,1097.25,494,671,1165.00
11/19/2004,13:35,1097.00,1097.25,1097.00,1097.25,234,458,692.00
11/19/2004,13:36,1097.00,1098.00,1097.00,1097.75,4296,168,4464.00
11/19/2004,13:37,1097.75,1098.25,1097.75,1098.00,605,343,948.00
11/19/2004,13:38,1098.25,1098.50,1097.75,1098.25,1148,1041,2189.00
11/19/2004,13:39,1098.50,1098.75,1098.25,1098.75,1463,1529,2992.00
11/19/2004,13:40,1098.75,1098.75,1098.25,1098.50,690,719,1409.00
11/19/2004,13:41,1098.25,1098.50,1097.75,1098.00,504,1451,1955.00
11/19/2004,13:42,1098.00,1098.00,1097.75,1098.00,309,27,336.00
11/19/2004,13:43,1098.00,1098.25,1097.75,1098.00,379,668,1047.00
11/19/2004,13:44,1098.25,1098.25,1098.00,1098.00,226,453,679.00
11/19/2004,13:45,1098.00,1098.00,1097.50,1097.75,216,656,872.00
11/19/2004,13:46,1097.50,1098.00,1097.50,1097.75,385,64,449.00
11/19/2004,13:47,1097.75,1098.25,1097.75,1097.75,926,825,1751.00
11/19/2004,13:48,1098.00,1098.25,1097.75,1098.00,844,1617,2461.00
11/19/2004,13:49,1098.00,1098.00,1097.75,1097.75,732,136,868.00
11/19/2004,13:50,1098.00,1098.25,1097.50,1098.00,2356,641,2997.00
11/19/2004,13:51,1098.00,1098.25,1097.50,1098.00,1242,275,1517.00
11/19/2004,13:52,1098.00,1098.50,1098.00,1098.25,1025,84,1109.00
11/19/2004,13:53,1098.25,1098.50,1097.75,1097.75,103,576,679.00
11/19/2004,13:54,1097.75,1098.25,1097.75,1098.25,466,643,1109.00
11/19/2004,13:55,1098.00,1098.25,1097.75,1098.25,147,118,265.00
11/19/2004,13:56,1098.00,1098.25,1097.75,1097.75,15,251,266.00
11/19/2004,13:57,1097.75,1098.00,1097.25,1097.25,68,1588,1656.00
11/19/2004,13:58,1097.25,1097.50,1096.75,1097.00,368,2846,3214.00
11/19/2004,13:59,1096.75,1097.25,1096.50,1097.00,1229,643,1872.00
11/19/2004,14:00,1097.00,1097.25,1096.50,1097.00,896,877,1773.00
11/19/2004,14:01,1096.75,1097.00,1096.50,1096.75,380,378,758.00
11/19/2004,14:02,1096.75,1097.25,1096.75,1097.25,319,443,762.00
11/19/2004,14:03,1097.00,1097.00,1096.50,1096.50,201,1130,1331.00
11/19/2004,14:04,1096.25,1096.75,1096.25,1096.75,1015,660,1675.00
11/19/2004,14:05,1096.75,1096.75,1096.25,1096.50,703,580,1283.00
11/19/2004,14:06,1096.50,1097.00,1096.50,1096.75,212,86,298.00
11/19/2004,14:07,1097.00,1098.00,1096.75,1097.50,2433,561,2994.00
11/19/2004,14:08,1097.50,1097.75,1097.25,1097.50,560,266,826.00
11/19/2004,14:09,1097.75,1097.75,1097.25,1097.50,234,177,411.00
11/19/2004,14:10,1097.50,1097.75,1097.25,1097.25,24,512,536.00
11/19/2004,14:11,1097.25,1097.50,1097.25,1097.25,1,174,175.00
11/19/2004,14:12,1097.50,1097.50,1097.00,1097.25,259,346,605.00
11/19/2004,14:13,1097.25,1097.50,1097.00,1097.50,172,197,369.00
11/19/2004,14:14,1097.50,1097.50,1097.25,1097.25,131,121,252.00
11/19/2004,14:15,1097.00,1097.50,1097.00,1097.25,94,225,319.00
11/19/2004,14:16,1097.25,1097.50,1096.75,1096.75,520,1754,2274.00
11/19/2004,14:17,1096.75,1097.00,1096.50,1097.00,618,119,737.00
11/19/2004,14:18,1097.00,1097.25,1096.75,1097.00,685,328,1013.00
11/19/2004,14:19,1097.00,1097.00,1096.75,1097.00,339,9,348.00
11/19/2004,14:20,1097.00,1097.25,1096.75,1097.00,202,45,247.00
11/19/2004,14:21,1097.00,1097.25,1096.50,1096.50,450,481,931.00
11/19/2004,14:22,1096.75,1096.75,1095.75,1096.25,768,3441,4209.00
11/19/2004,14:23,1096.25,1096.50,1095.75,1096.00,1398,1944,3342.00
11/19/2004,14:24,1096.00,1096.25,1095.75,1095.75,683,634,1317.00
11/19/2004,14:25,1095.75,1096.00,1095.75,1096.00,566,550,1116.00
11/19/2004,14:26,1096.25,1096.25,1096.00,1096.25,86,413,499.00
11/19/2004,14:27,1096.25,1096.25,1095.75,1095.75,1127,1073,2200.00
11/19/2004,14:28,1095.75,1095.75,1095.00,1095.50,1744,4992,6736.00
11/19/2004,14:29,1095.50,1095.75,1095.50,1095.75,90,1869,1959.00
11/19/2004,14:30,1095.75,1096.00,1095.00,1095.25,2756,2119,4875.00
11/19/2004,14:31,1095.00,1095.25,1094.50,1095.00,1298,3704,5002.00
11/19/2004,14:32,1095.00,1095.25,1094.50,1094.75,1545,903,2448.00
11/19/2004,14:33,1094.75,1095.50,1094.75,1095.50,2683,65,2748.00
11/19/2004,14:34,1095.50,1096.00,1095.25,1095.75,1786,568,2354.00
11/19/2004,14:35,1095.75,1096.00,1095.25,1095.50,413,1111,1524.00
11/19/2004,14:36,1095.25,1095.50,1095.25,1095.50,386,705,1091.00
11/19/2004,14:37,1095.25,1095.75,1095.00,1095.50,1120,525,1645.00
11/19/2004,14:38,1095.75,1096.00,1095.25,1096.00,1539,773,2312.00
11/19/2004,14:39,1096.00,1096.25,1095.75,1095.75,731,363,1094.00
11/19/2004,14:40,1095.75,1096.25,1095.75,1096.25,604,431,1035.00
11/19/2004,14:41,1096.25,1096.25,1095.75,1095.75,183,698,881.00
11/19/2004,14:42,1095.75,1096.25,1095.75,1096.00,644,96,740.00
11/19/2004,14:43,1096.25,1096.25,1095.75,1095.75,29,210,239.00
11/19/2004,14:44,1096.00,1096.00,1095.75,1095.75,35,858,893.00
11/19/2004,14:45,1095.75,1095.75,1095.25,1095.50,181,1075,1256.00
11/19/2004,14:46,1095.50,1095.75,1095.50,1095.50,242,696,938.00
11/19/2004,14:47,1095.50,1095.75,1095.50,1095.50,75,318,393.00
11/19/2004,14:48,1095.50,1096.00,1095.50,1096.00,874,766,1640.00
11/19/2004,14:49,1095.75,1096.00,1095.50,1095.75,144,667,811.00
11/19/2004,14:50,1095.75,1096.25,1095.50,1096.25,1229,83,1312.00
11/19/2004,14:51,1096.25,1096.75,1096.00,1096.25,2673,1089,3762.00
11/19/2004,14:52,1096.25,1096.25,1095.25,1095.50,486,2632,3118.00
11/19/2004,14:53,1095.75,1095.75,1095.25,1095.50,639,765,1404.00
11/19/2004,14:54,1095.50,1095.75,1095.25,1095.50,392,1445,1837.00
11/19/2004,14:55,1095.25,1095.75,1095.25,1095.25,1274,616,1890.00
11/19/2004,14:56,1095.25,1096.00,1095.25,1096.00,2159,941,3100.00
11/19/2004,14:57,1096.00,1096.00,1095.75,1095.75,145,1397,1542.00
11/19/2004,14:58,1095.75,1096.25,1095.75,1096.25,2813,337,3150.00
11/19/2004,14:59,1096.25,1096.50,1096.00,1096.50,1655,340,1995.00
11/19/2004,15:00,1096.25,1096.75,1096.25,1096.50,2066,1298,3364.00
11/19/2004,15:01,1096.50,1096.50,1096.25,1096.50,1877,1328,3205.00
11/19/2004,15:02,1096.25,1096.75,1096.25,1096.50,1354,573,1927.00
11/19/2004,15:03,1096.50,1096.50,1096.00,1096.00,2237,2805,5042.00
11/19/2004,15:04,1096.00,1096.25,1095.75,1096.25,827,2063,2890.00
11/19/2004,15:05,1096.00,1096.25,1095.75,1096.00,163,1102,1265.00
11/19/2004,15:06,1095.75,1096.50,1095.75,1096.50,1826,303,2129.00
11/19/2004,15:07,1096.25,1096.75,1096.25,1096.75,1021,239,1260.00
11/19/2004,15:08,1096.75,1096.75,1096.25,1096.75,654,1389,2043.00
11/19/2004,15:09,1096.50,1096.75,1096.50,1096.50,33,831,864.00
11/19/2004,15:10,1096.50,1096.75,1096.50,1096.75,296,651,947.00
11/19/2004,15:11,1096.50,1097.25,1096.50,1097.00,3173,385,3558.00
11/19/2004,15:12,1097.00,1097.25,1096.75,1097.00,1142,807,1949.00
11/19/2004,15:13,1097.00,1097.25,1096.75,1097.00,579,1076,1655.00
11/19/2004,15:14,1096.75,1097.25,1096.75,1097.00,801,419,1220.00
11/19/2004,15:15,1097.00,1097.75,1097.00,1097.50,3696,2748,6444.00
11/19/2004,15:16,1097.50,1097.75,1097.25,1097.50,255,237,492.00
11/21/2004,17:01,1097.25,1097.25,1096.50,1097.25,96,294,390.00
11/21/2004,17:02,1097.00,1097.00,1096.75,1097.00,88,64,152.00
11/21/2004,17:03,1097.00,1097.00,1096.75,1096.75,5,33,38.00
11/21/2004,17:04,1096.75,1097.00,1096.75,1096.75,1,81,82.00
11/21/2004,17:05,1096.50,1096.50,1096.50,1096.50,0,156,156.00
11/21/2004,17:06,1096.50,1096.75,1096.50,1096.75,2,149,151.00
11/21/2004,17:07,1096.50,1096.50,1096.25,1096.50,10,6,16.00
11/21/2004,17:08,1096.50,1096.50,1096.00,1096.00,13,90,103.00
11/21/2004,17:09,1095.75,1096.00,1095.75,1096.00,7,47,54.00
11/21/2004,17:10,1096.00,1096.00,1096.00,1096.00,23,0,23.00
11/21/2004,17:11,1096.00,1096.00,1096.00,1096.00,7,0,7.00
11/21/2004,17:12,1096.00,1096.25,1096.00,1096.25,2,0,2.00
11/21/2004,17:13,1096.00,1096.00,1095.75,1096.00,17,14,31.00
11/21/2004,17:14,1096.00,1096.25,1096.00,1096.25,14,0,14.00
11/21/2004,17:15,1096.00,1096.00,1096.00,1096.00,0,49,49.00
11/21/2004,17:16,1096.00,1096.00,1096.00,1096.00,0,5,5.00
11/21/2004,17:17,1096.00,1096.25,1096.00,1096.25,16,5,21.00
11/21/2004,17:18,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/21/2004,17:20,1096.00,1096.25,1096.00,1096.25,2,2,4.00
11/21/2004,17:21,1096.25,1096.25,1096.00,1096.25,2,2,4.00
11/21/2004,17:22,1096.25,1096.25,1096.25,1096.25,20,0,20.00
11/21/2004,17:23,1096.25,1096.50,1096.25,1096.50,8,0,8.00
11/21/2004,17:24,1096.25,1096.25,1096.25,1096.25,0,4,4.00
11/21/2004,17:25,1096.25,1096.25,1096.25,1096.25,0,1,1.00
11/21/2004,17:26,1096.25,1096.25,1096.25,1096.25,0,6,6.00
11/21/2004,17:27,1096.25,1096.25,1096.25,1096.25,0,5,5.00
11/21/2004,17:28,1096.25,1096.50,1096.25,1096.50,5,2,7.00
11/21/2004,17:29,1096.25,1096.50,1096.25,1096.25,2,14,16.00
11/21/2004,17:30,1096.50,1096.50,1096.50,1096.50,2,0,2.00
11/21/2004,17:32,1096.50,1096.50,1096.50,1096.50,62,0,62.00
11/21/2004,17:33,1096.50,1096.75,1096.50,1096.75,14,0,14.00
11/21/2004,17:34,1096.50,1096.50,1096.50,1096.50,0,10,10.00
11/21/2004,17:35,1096.50,1096.50,1096.50,1096.50,0,1,1.00
11/21/2004,17:36,1096.50,1096.50,1096.50,1096.50,0,5,5.00
11/21/2004,17:38,1096.25,1096.25,1096.25,1096.25,0,52,52.00
11/21/2004,17:39,1096.25,1096.25,1096.25,1096.25,0,21,21.00
11/21/2004,17:41,1096.25,1096.25,1096.25,1096.25,0,27,27.00
11/21/2004,17:42,1096.25,1096.25,1096.00,1096.00,0,28,28.00
11/21/2004,17:43,1096.25,1096.50,1096.25,1096.25,6,5,11.00
11/21/2004,17:44,1096.25,1096.25,1096.25,1096.25,0,3,3.00
11/21/2004,17:45,1096.00,1096.25,1096.00,1096.00,3,20,23.00
11/21/2004,17:47,1096.00,1096.00,1096.00,1096.00,0,2,2.00
11/21/2004,17:48,1096.00,1096.00,1096.00,1096.00,0,10,10.00
11/21/2004,17:50,1096.00,1096.00,1095.75,1096.00,1,17,18.00
11/21/2004,17:51,1096.00,1096.00,1095.75,1096.00,7,8,15.00
11/21/2004,17:52,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/21/2004,17:53,1096.00,1096.00,1096.00,1096.00,3,0,3.00
11/21/2004,17:54,1096.25,1096.25,1096.25,1096.25,18,0,18.00
11/21/2004,17:55,1096.50,1096.50,1096.50,1096.50,1,0,1.00
11/21/2004,17:56,1096.25,1096.25,1096.25,1096.25,0,9,9.00
11/21/2004,17:57,1096.00,1096.00,1095.75,1095.75,1,101,102.00
11/21/2004,17:58,1096.00,1096.00,1096.00,1096.00,6,0,6.00
11/21/2004,18:00,1096.25,1096.25,1096.25,1096.25,10,0,10.00
11/21/2004,18:01,1096.25,1096.50,1096.25,1096.50,3,0,3.00
11/21/2004,18:02,1096.25,1096.50,1096.25,1096.50,1,7,8.00
11/21/2004,18:03,1096.25,1096.25,1095.75,1095.75,0,28,28.00
11/21/2004,18:04,1095.75,1095.75,1095.75,1095.75,0,3,3.00
11/21/2004,18:06,1095.75,1096.00,1095.75,1096.00,14,1,15.00
11/21/2004,18:08,1096.00,1096.00,1096.00,1096.00,10,0,10.00
11/21/2004,18:09,1096.25,1096.25,1096.25,1096.25,4,0,4.00
11/21/2004,18:10,1096.00,1096.25,1096.00,1096.25,10,1,11.00
11/21/2004,18:11,1096.25,1096.25,1095.75,1095.75,10,34,44.00
11/21/2004,18:12,1095.75,1095.75,1095.75,1095.75,0,22,22.00
11/21/2004,18:13,1095.75,1095.75,1095.50,1095.50,0,8,8.00
11/21/2004,18:14,1095.75,1095.75,1095.75,1095.75,8,0,8.00
11/21/2004,18:15,1095.75,1095.75,1095.50,1095.50,1,101,102.00
11/21/2004,18:16,1095.50,1095.75,1095.50,1095.75,1,7,8.00
11/21/2004,18:17,1095.25,1095.25,1095.00,1095.00,0,177,177.00
11/21/2004,18:18,1095.25,1095.25,1094.75,1095.00,3,9,12.00
11/21/2004,18:19,1094.75,1095.25,1094.75,1095.25,6,1,7.00
11/21/2004,18:20,1095.25,1095.25,1095.25,1095.25,1,0,1.00
11/21/2004,18:21,1095.25,1095.25,1095.00,1095.00,26,17,43.00
11/21/2004,18:22,1095.00,1095.00,1095.00,1095.00,0,20,20.00
11/21/2004,18:23,1095.00,1095.00,1094.75,1094.75,0,31,31.00
11/21/2004,18:24,1094.50,1095.00,1094.50,1094.75,10,38,48.00
11/21/2004,18:25,1094.75,1095.00,1094.75,1095.00,1,20,21.00
11/21/2004,18:26,1094.75,1094.75,1094.75,1094.75,0,1,1.00
11/21/2004,18:27,1095.00,1095.00,1095.00,1095.00,14,0,14.00
11/21/2004,18:28,1095.00,1095.00,1095.00,1095.00,4,0,4.00
11/21/2004,18:29,1095.00,1095.00,1095.00,1095.00,58,0,58.00
11/21/2004,18:30,1095.00,1095.00,1095.00,1095.00,13,0,13.00
11/21/2004,18:31,1095.00,1095.00,1095.00,1095.00,4,0,4.00
11/21/2004,18:32,1095.00,1095.00,1095.00,1095.00,6,0,6.00
11/21/2004,18:33,1095.00,1095.00,1095.00,1095.00,3,0,3.00
11/21/2004,18:34,1095.00,1095.00,1094.75,1095.00,10,21,31.00
11/21/2004,18:35,1095.00,1095.00,1094.75,1094.75,3,2,5.00
11/21/2004,18:38,1094.75,1095.00,1094.75,1095.00,7,1,8.00
11/21/2004,18:39,1095.00,1095.25,1095.00,1095.25,22,0,22.00
11/21/2004,18:40,1095.25,1095.25,1095.00,1095.00,3,5,8.00
11/21/2004,18:41,1095.25,1095.50,1095.25,1095.50,24,0,24.00
11/21/2004,18:42,1095.25,1095.50,1095.25,1095.25,2,3,5.00
11/21/2004,18:43,1095.50,1095.50,1095.50,1095.50,45,0,45.00
11/21/2004,18:44,1095.50,1095.50,1095.50,1095.50,13,0,13.00
11/21/2004,18:45,1095.25,1095.50,1095.25,1095.50,1,1,2.00
11/21/2004,18:46,1095.25,1095.25,1095.25,1095.25,0,19,19.00
11/21/2004,18:47,1095.25,1095.25,1095.00,1095.00,0,30,30.00
11/21/2004,18:48,1095.25,1095.25,1095.00,1095.00,1,2,3.00
11/21/2004,18:49,1095.25,1095.25,1095.00,1095.00,1,15,16.00
11/21/2004,18:50,1095.25,1095.25,1095.25,1095.25,1,0,1.00
11/21/2004,18:51,1095.25,1095.25,1095.00,1095.00,11,15,26.00
11/21/2004,18:52,1095.00,1095.00,1095.00,1095.00,0,4,4.00
11/21/2004,18:53,1095.00,1095.25,1095.00,1095.00,1,22,23.00
11/21/2004,18:54,1094.75,1094.75,1094.75,1094.75,0,100,100.00
11/21/2004,18:55,1095.00,1095.00,1094.25,1094.75,57,129,186.00
11/21/2004,18:56,1094.50,1095.00,1094.50,1094.75,3,9,12.00
11/21/2004,18:57,1094.50,1094.75,1094.50,1094.50,1,11,12.00
11/21/2004,18:58,1094.75,1094.75,1094.50,1094.50,1,3,4.00
11/21/2004,18:59,1094.75,1094.75,1094.75,1094.75,2,0,2.00
11/21/2004,19:00,1094.75,1094.75,1094.75,1094.75,54,0,54.00
11/21/2004,19:01,1094.75,1094.75,1094.75,1094.75,2,0,2.00
11/21/2004,19:02,1095.00,1095.00,1095.00,1095.00,2,0,2.00
11/21/2004,19:03,1095.00,1095.00,1095.00,1095.00,3,0,3.00
11/21/2004,19:04,1095.00,1095.00,1094.75,1094.75,58,46,104.00
11/21/2004,19:05,1095.25,1095.25,1095.00,1095.00,1,5,6.00
11/21/2004,19:07,1095.00,1095.50,1095.00,1095.00,34,46,80.00
11/21/2004,19:08,1095.25,1095.25,1095.25,1095.25,2,0,2.00
11/21/2004,19:10,1095.00,1095.00,1095.00,1095.00,0,8,8.00
11/21/2004,19:11,1095.00,1095.00,1095.00,1095.00,0,1,1.00
11/21/2004,19:12,1095.00,1095.00,1095.00,1095.00,0,16,16.00
11/21/2004,19:13,1095.00,1095.00,1095.00,1095.00,0,1,1.00
11/21/2004,19:15,1095.00,1095.00,1095.00,1095.00,0,2,2.00
11/21/2004,19:18,1095.00,1095.25,1095.00,1095.25,1,5,6.00
11/21/2004,19:19,1095.25,1095.25,1095.25,1095.25,1,0,1.00
11/21/2004,19:20,1095.00,1095.00,1095.00,1095.00,0,1,1.00
11/21/2004,19:21,1095.25,1095.25,1095.00,1095.00,1,1,2.00
11/21/2004,19:22,1095.25,1095.25,1095.25,1095.25,3,0,3.00
11/21/2004,19:23,1095.25,1095.25,1095.25,1095.25,4,0,4.00
11/21/2004,19:24,1095.25,1095.25,1095.00,1095.25,21,3,24.00
11/21/2004,19:25,1095.50,1095.50,1095.25,1095.25,3,67,70.00
11/21/2004,19:26,1095.25,1095.25,1095.25,1095.25,0,15,15.00
11/21/2004,19:27,1095.25,1095.25,1095.25,1095.25,0,5,5.00
11/21/2004,19:28,1095.00,1095.00,1095.00,1095.00,0,31,31.00
11/21/2004,19:29,1095.00,1095.00,1095.00,1095.00,0,3,3.00
11/21/2004,19:30,1095.00,1095.00,1095.00,1095.00,0,1,1.00
11/21/2004,19:31,1095.00,1095.00,1095.00,1095.00,0,5,5.00
11/21/2004,19:32,1095.25,1095.25,1095.25,1095.25,2,0,2.00
11/21/2004,19:33,1095.25,1095.25,1095.25,1095.25,2,0,2.00
11/21/2004,19:34,1095.25,1095.25,1095.00,1095.00,36,12,48.00
11/21/2004,19:35,1095.00,1095.00,1095.00,1095.00,0,2,2.00
11/21/2004,19:36,1095.00,1095.25,1095.00,1095.25,1,17,18.00
11/21/2004,19:37,1095.00,1095.25,1094.75,1095.00,1,26,27.00
11/21/2004,19:38,1095.25,1095.25,1095.25,1095.25,2,0,2.00
11/21/2004,19:39,1095.00,1095.00,1095.00,1095.00,0,2,2.00
11/21/2004,19:40,1094.75,1094.75,1094.75,1094.75,0,286,286.00
11/21/2004,19:41,1094.75,1094.75,1094.50,1094.50,0,27,27.00
11/21/2004,19:42,1094.50,1094.50,1094.50,1094.50,0,36,36.00
11/21/2004,19:43,1094.75,1094.75,1094.25,1094.25,1,173,174.00
11/21/2004,19:44,1094.25,1094.25,1093.50,1093.75,29,339,368.00
11/21/2004,19:45,1093.75,1093.75,1093.50,1093.75,20,1,21.00
11/21/2004,19:46,1093.75,1093.75,1093.75,1093.75,4,0,4.00
11/21/2004,19:47,1093.75,1093.75,1093.75,1093.75,22,0,22.00
11/21/2004,19:48,1093.50,1093.75,1093.50,1093.75,3,2,5.00
11/21/2004,19:49,1093.75,1094.00,1093.50,1093.75,12,21,33.00
11/21/2004,19:50,1093.50,1093.50,1093.50,1093.50,0,25,25.00
11/21/2004,19:51,1093.50,1093.50,1093.25,1093.25,4,133,137.00
11/21/2004,19:52,1093.25,1093.25,1093.25,1093.25,0,28,28.00
11/21/2004,19:53,1093.25,1093.25,1093.00,1093.25,15,26,41.00
11/21/2004,19:54,1093.00,1093.50,1093.00,1093.25,15,16,31.00
11/21/2004,19:55,1093.25,1093.25,1093.25,1093.25,0,1,1.00
11/21/2004,19:56,1093.25,1093.25,1093.25,1093.25,0,4,4.00
11/21/2004,19:57,1093.50,1093.50,1093.50,1093.50,11,0,11.00
11/21/2004,19:58,1093.50,1093.50,1093.50,1093.50,5,0,5.00
11/21/2004,19:59,1093.50,1093.50,1093.50,1093.50,5,0,5.00
11/21/2004,20:00,1093.50,1093.75,1093.50,1093.50,13,5,18.00
11/21/2004,20:01,1093.50,1093.50,1093.50,1093.50,0,32,32.00
11/21/2004,20:03,1093.50,1093.50,1093.50,1093.50,0,33,33.00
11/21/2004,20:04,1093.50,1093.75,1093.25,1093.25,1,38,39.00
11/21/2004,20:05,1093.25,1093.50,1093.25,1093.50,1,1,2.00
11/21/2004,20:06,1093.25,1093.50,1093.25,1093.50,3,4,7.00
11/21/2004,20:07,1093.25,1093.25,1093.00,1093.25,26,99,125.00
11/21/2004,20:08,1093.25,1093.25,1093.00,1093.00,25,11,36.00
11/21/2004,20:09,1093.00,1093.00,1092.75,1092.75,0,60,60.00
11/21/2004,20:10,1092.75,1093.00,1092.75,1093.00,7,4,11.00
11/21/2004,20:11,1093.00,1093.25,1093.00,1093.25,4,25,29.00
11/21/2004,20:12,1093.00,1093.25,1093.00,1093.25,1,29,30.00
11/21/2004,20:13,1093.00,1093.25,1092.25,1092.25,1,289,290.00
11/21/2004,20:14,1092.50,1092.50,1092.00,1092.00,64,61,125.00
11/21/2004,20:15,1092.25,1092.25,1092.00,1092.25,233,4,237.00
11/21/2004,20:16,1092.25,1092.75,1092.25,1092.75,30,0,30.00
11/21/2004,20:17,1092.50,1092.50,1092.50,1092.50,0,7,7.00
11/21/2004,20:18,1092.50,1092.75,1092.50,1092.75,1,2,3.00
11/21/2004,20:19,1092.75,1093.00,1092.75,1093.00,36,0,36.00
11/21/2004,20:20,1093.00,1093.00,1092.50,1092.50,20,16,36.00
11/21/2004,20:21,1092.75,1093.00,1092.75,1093.00,8,0,8.00
11/21/2004,20:23,1093.00,1093.00,1093.00,1093.00,4,0,4.00
11/21/2004,20:24,1093.00,1093.00,1093.00,1093.00,21,0,21.00
11/21/2004,20:25,1093.00,1093.00,1092.75,1093.00,35,1,36.00
11/21/2004,20:26,1093.00,1093.00,1093.00,1093.00,7,0,7.00
11/21/2004,20:28,1093.00,1093.00,1093.00,1093.00,3,0,3.00
11/21/2004,20:29,1093.25,1093.25,1093.25,1093.25,10,0,10.00
11/21/2004,20:30,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/21/2004,20:31,1093.00,1093.00,1093.00,1093.00,0,5,5.00
11/21/2004,20:33,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/21/2004,20:34,1093.00,1093.00,1092.75,1092.75,0,48,48.00
11/21/2004,20:35,1093.00,1093.25,1093.00,1093.25,23,0,23.00
11/21/2004,20:36,1093.00,1093.00,1093.00,1093.00,0,22,22.00
11/21/2004,20:38,1093.00,1093.25,1093.00,1093.25,1,10,11.00
11/21/2004,20:39,1093.25,1093.25,1093.00,1093.00,4,1,5.00
11/21/2004,20:40,1093.00,1093.00,1093.00,1093.00,0,5,5.00
11/21/2004,20:41,1093.00,1093.00,1093.00,1093.00,0,2,2.00
11/21/2004,20:43,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/21/2004,20:45,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/21/2004,20:47,1093.00,1093.00,1093.00,1093.00,0,25,25.00
11/21/2004,20:48,1093.00,1093.00,1093.00,1093.00,0,48,48.00
11/21/2004,20:49,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/21/2004,20:50,1093.00,1093.00,1093.00,1093.00,0,37,37.00
11/21/2004,20:51,1093.00,1093.00,1092.50,1092.50,0,131,131.00
11/21/2004,20:52,1092.75,1092.75,1092.50,1092.75,46,1,47.00
11/21/2004,20:53,1092.75,1092.75,1092.50,1092.75,13,1,14.00
11/21/2004,20:54,1092.75,1092.75,1092.75,1092.75,2,0,2.00
11/21/2004,20:55,1092.75,1093.00,1092.50,1093.00,46,1,47.00
11/21/2004,20:56,1093.00,1093.00,1093.00,1093.00,22,0,22.00
11/21/2004,20:57,1093.00,1093.00,1092.75,1092.75,7,8,15.00
11/21/2004,20:58,1092.75,1092.75,1092.50,1092.50,0,66,66.00
11/21/2004,20:59,1092.50,1092.50,1092.50,1092.50,0,57,57.00
11/21/2004,21:00,1092.75,1092.75,1092.50,1092.75,33,1,34.00
11/21/2004,21:01,1092.75,1092.75,1092.50,1092.75,11,25,36.00
11/21/2004,21:02,1092.75,1092.75,1092.75,1092.75,1,0,1.00
11/21/2004,21:03,1093.00,1093.00,1092.75,1092.75,1,1,2.00
11/21/2004,21:05,1092.75,1093.00,1092.75,1093.00,15,20,35.00
11/21/2004,21:06,1093.00,1093.00,1093.00,1093.00,17,0,17.00
11/21/2004,21:07,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/21/2004,21:09,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/21/2004,21:12,1093.00,1093.00,1093.00,1093.00,14,0,14.00
11/21/2004,21:13,1093.00,1093.00,1093.00,1093.00,6,0,6.00
11/21/2004,21:15,1093.00,1093.00,1093.00,1093.00,21,0,21.00
11/21/2004,21:16,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/21/2004,21:17,1093.00,1093.00,1093.00,1093.00,12,0,12.00
11/21/2004,21:18,1093.00,1093.00,1093.00,1093.00,10,0,10.00
11/21/2004,21:19,1092.75,1092.75,1092.75,1092.75,0,121,121.00
11/21/2004,21:20,1092.75,1093.00,1092.50,1093.00,5,6,11.00
11/21/2004,21:21,1092.75,1092.75,1092.75,1092.75,0,19,19.00
11/21/2004,21:22,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/21/2004,21:23,1092.75,1092.75,1092.75,1092.75,0,2,2.00
11/21/2004,21:25,1093.00,1093.00,1093.00,1093.00,26,0,26.00
11/21/2004,21:27,1093.00,1093.25,1093.00,1093.25,4,0,4.00
11/21/2004,21:28,1093.00,1093.00,1093.00,1093.00,0,51,51.00
11/21/2004,21:29,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/21/2004,21:31,1093.25,1093.25,1093.00,1093.00,1,40,41.00
11/21/2004,21:32,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/21/2004,21:33,1093.00,1093.25,1093.00,1093.00,1,5,6.00
11/21/2004,21:34,1093.25,1093.25,1092.75,1092.75,1,51,52.00
11/21/2004,21:38,1092.75,1092.75,1092.75,1092.75,0,3,3.00
11/21/2004,21:40,1093.00,1093.00,1092.75,1092.75,8,2,10.00
11/21/2004,21:41,1093.00,1093.00,1093.00,1093.00,14,0,14.00
11/21/2004,21:42,1093.00,1093.25,1093.00,1093.00,10,1,11.00
11/21/2004,21:43,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/21/2004,21:45,1093.25,1093.25,1093.25,1093.25,3,0,3.00
11/21/2004,21:47,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/21/2004,21:48,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/21/2004,21:49,1093.25,1093.25,1093.00,1093.00,10,1,11.00
11/21/2004,21:50,1093.25,1093.25,1093.25,1093.25,38,0,38.00
11/21/2004,21:51,1093.00,1093.25,1092.75,1092.75,6,59,65.00
11/21/2004,21:53,1092.75,1093.00,1092.75,1093.00,50,11,61.00
11/21/2004,21:54,1092.75,1092.75,1092.75,1092.75,0,11,11.00
11/21/2004,21:55,1093.00,1093.00,1092.75,1092.75,2,3,5.00
11/21/2004,21:56,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/21/2004,21:57,1092.75,1092.75,1092.75,1092.75,0,12,12.00
11/21/2004,21:58,1092.75,1092.75,1092.50,1092.50,0,11,11.00
11/21/2004,22:00,1092.50,1092.50,1092.50,1092.50,0,3,3.00
11/21/2004,22:01,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/21/2004,22:02,1092.75,1092.75,1092.75,1092.75,2,0,2.00
11/21/2004,22:04,1092.75,1092.75,1092.75,1092.75,12,0,12.00
11/21/2004,22:05,1092.75,1093.00,1092.75,1092.75,5,10,15.00
11/21/2004,22:06,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/21/2004,22:07,1093.00,1093.00,1092.50,1092.50,1,34,35.00
11/21/2004,22:09,1092.50,1092.50,1092.25,1092.50,3,10,13.00
11/21/2004,22:10,1092.50,1092.50,1092.25,1092.50,16,1,17.00
11/21/2004,22:11,1092.50,1092.50,1092.50,1092.50,3,0,3.00
11/21/2004,22:12,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/21/2004,22:13,1092.50,1092.50,1092.25,1092.25,1,10,11.00
11/21/2004,22:14,1092.50,1092.50,1092.25,1092.25,13,1,14.00
11/21/2004,22:16,1092.50,1092.50,1092.50,1092.50,27,0,27.00
11/21/2004,22:18,1092.50,1092.50,1092.25,1092.25,3,1,4.00
11/21/2004,22:20,1092.50,1092.50,1092.50,1092.50,4,0,4.00
11/21/2004,22:21,1092.50,1092.50,1092.50,1092.50,4,0,4.00
11/21/2004,22:22,1092.25,1092.25,1092.25,1092.25,0,8,8.00
11/21/2004,22:23,1092.25,1092.25,1092.25,1092.25,0,5,5.00
11/21/2004,22:24,1092.25,1092.25,1092.25,1092.25,0,13,13.00
11/21/2004,22:25,1092.25,1092.25,1092.25,1092.25,0,53,53.00
11/21/2004,22:27,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/21/2004,22:28,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/21/2004,22:29,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/21/2004,22:30,1092.25,1092.25,1092.25,1092.25,0,7,7.00
11/21/2004,22:32,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/21/2004,22:33,1092.50,1092.50,1092.25,1092.50,18,1,19.00
11/21/2004,22:34,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/21/2004,22:35,1092.50,1092.50,1092.50,1092.50,22,0,22.00
11/21/2004,22:36,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/21/2004,22:38,1092.75,1092.75,1092.75,1092.75,1,0,1.00
11/21/2004,22:39,1092.50,1092.50,1092.50,1092.50,0,16,16.00
11/21/2004,22:40,1092.75,1092.75,1092.75,1092.75,4,0,4.00
11/21/2004,22:41,1092.50,1092.50,1092.50,1092.50,0,18,18.00
11/21/2004,22:42,1092.50,1092.50,1092.50,1092.50,0,21,21.00
11/21/2004,22:43,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/21/2004,22:46,1092.75,1092.75,1092.75,1092.75,31,0,31.00
11/21/2004,22:49,1092.75,1093.00,1092.75,1093.00,3,0,3.00
11/21/2004,22:50,1092.75,1092.75,1092.75,1092.75,0,2,2.00
11/21/2004,22:52,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/21/2004,22:53,1093.00,1095.25,1093.00,1094.75,938,34,972.00
11/21/2004,22:54,1094.50,1094.50,1094.25,1094.25,0,69,69.00
11/21/2004,22:55,1094.25,1094.25,1094.00,1094.00,0,23,23.00
11/21/2004,22:56,1093.75,1093.75,1093.50,1093.75,8,10,18.00
11/21/2004,22:57,1094.00,1094.00,1094.00,1094.00,1,0,1.00
11/21/2004,22:58,1094.00,1094.00,1094.00,1094.00,40,0,40.00
11/21/2004,22:59,1093.75,1093.75,1093.75,1093.75,0,11,11.00
11/21/2004,23:00,1093.75,1093.75,1093.75,1093.75,0,3,3.00
11/21/2004,23:01,1093.75,1093.75,1093.50,1093.75,48,5,53.00
11/21/2004,23:02,1093.75,1093.75,1093.75,1093.75,10,0,10.00
11/21/2004,23:03,1093.75,1093.75,1093.75,1093.75,7,0,7.00
11/21/2004,23:04,1093.75,1093.75,1093.75,1093.75,41,0,41.00
11/21/2004,23:05,1093.75,1093.75,1093.75,1093.75,5,0,5.00
11/21/2004,23:07,1093.50,1093.50,1093.50,1093.50,0,10,10.00
11/21/2004,23:08,1093.50,1093.50,1093.50,1093.50,0,1,1.00
11/21/2004,23:09,1093.50,1093.50,1093.50,1093.50,0,28,28.00
11/21/2004,23:10,1093.50,1093.50,1093.50,1093.50,0,25,25.00
11/21/2004,23:12,1093.75,1093.75,1093.75,1093.75,10,0,10.00
11/21/2004,23:14,1093.50,1093.50,1093.50,1093.50,0,5,5.00
11/21/2004,23:15,1093.50,1093.50,1093.50,1093.50,0,2,2.00
11/21/2004,23:16,1093.75,1094.00,1093.75,1094.00,28,0,28.00
11/21/2004,23:18,1094.00,1094.00,1094.00,1094.00,1,0,1.00
11/21/2004,23:20,1093.75,1093.75,1093.75,1093.75,0,1,1.00
11/21/2004,23:21,1094.00,1094.00,1093.75,1093.75,2,12,14.00
11/21/2004,23:22,1093.75,1093.75,1093.75,1093.75,0,3,3.00
11/21/2004,23:23,1093.75,1093.75,1093.75,1093.75,0,26,26.00
11/21/2004,23:24,1094.00,1094.25,1094.00,1094.00,6,2,8.00
11/21/2004,23:25,1094.00,1094.00,1094.00,1094.00,0,2,2.00
11/21/2004,23:27,1094.00,1094.00,1094.00,1094.00,0,18,18.00
11/21/2004,23:30,1093.75,1093.75,1093.75,1093.75,0,33,33.00
11/21/2004,23:31,1093.75,1093.75,1093.50,1093.50,0,12,12.00
11/21/2004,23:32,1093.75,1093.75,1093.50,1093.75,7,5,12.00
11/21/2004,23:33,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/21/2004,23:34,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/21/2004,23:35,1093.75,1093.75,1093.50,1093.50,3,52,55.00
11/21/2004,23:36,1093.50,1093.50,1093.25,1093.25,0,22,22.00
11/21/2004,23:37,1093.25,1093.25,1092.25,1092.25,0,295,295.00
11/21/2004,23:39,1092.25,1092.25,1091.75,1091.75,0,348,348.00
11/21/2004,23:40,1091.75,1092.25,1091.75,1092.25,44,20,64.00
11/21/2004,23:41,1092.50,1094.75,1092.50,1093.75,195,119,314.00
11/21/2004,23:42,1093.75,1094.00,1093.75,1093.75,6,3,9.00
11/21/2004,23:43,1093.75,1093.75,1093.75,1093.75,0,1,1.00
11/21/2004,23:44,1093.75,1093.75,1093.75,1093.75,0,49,49.00
11/21/2004,23:45,1093.75,1093.75,1093.50,1093.50,0,3,3.00
11/21/2004,23:46,1093.50,1093.75,1093.50,1093.75,1,5,6.00
11/21/2004,23:49,1093.50,1093.75,1093.50,1093.75,7,1,8.00
11/21/2004,23:50,1093.75,1093.75,1093.75,1093.75,57,0,57.00
11/21/2004,23:51,1093.75,1093.75,1093.75,1093.75,6,0,6.00
11/21/2004,23:53,1093.75,1093.75,1093.50,1093.50,1,2,3.00
11/21/2004,23:54,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/21/2004,23:55,1093.50,1093.50,1093.50,1093.50,0,1,1.00
11/21/2004,23:57,1093.50,1093.50,1093.50,1093.50,0,1,1.00
11/21/2004,23:58,1093.50,1093.75,1093.25,1093.25,1,165,166.00
11/21/2004,23:59,1093.25,1093.25,1093.25,1093.25,0,13,13.00
11/22/2004,00:00,1093.25,1093.25,1093.25,1093.25,0,3,3.00
11/22/2004,00:01,1093.25,1093.50,1093.25,1093.50,20,2,22.00
11/22/2004,00:03,1093.50,1093.50,1093.50,1093.50,31,0,31.00
11/22/2004,00:04,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/22/2004,00:05,1093.50,1093.50,1093.50,1093.50,0,22,22.00
11/22/2004,00:07,1093.50,1093.50,1092.75,1093.00,1,27,28.00
11/22/2004,00:08,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/22/2004,00:11,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/22/2004,00:13,1093.25,1093.50,1093.25,1093.50,32,0,32.00
11/22/2004,00:14,1093.25,1093.25,1093.25,1093.25,0,11,11.00
11/22/2004,00:15,1093.25,1093.25,1093.25,1093.25,0,3,3.00
11/22/2004,00:16,1093.25,1093.25,1093.25,1093.25,0,3,3.00
11/22/2004,00:17,1093.25,1093.25,1093.25,1093.25,0,1,1.00
11/22/2004,00:18,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/22/2004,00:21,1093.25,1093.25,1093.00,1093.00,1,16,17.00
11/22/2004,00:22,1093.00,1093.00,1092.75,1093.00,7,25,32.00
11/22/2004,00:23,1093.00,1093.00,1093.00,1093.00,26,0,26.00
11/22/2004,00:24,1093.00,1093.00,1092.75,1092.75,4,38,42.00
11/22/2004,00:25,1093.00,1093.00,1093.00,1093.00,55,0,55.00
11/22/2004,00:26,1093.00,1093.25,1093.00,1093.25,14,0,14.00
11/22/2004,00:27,1093.25,1093.25,1093.25,1093.25,26,0,26.00
11/22/2004,00:28,1093.25,1093.25,1093.25,1093.25,10,0,10.00
11/22/2004,00:29,1093.25,1093.25,1093.25,1093.25,5,0,5.00
11/22/2004,00:30,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/22/2004,00:31,1093.50,1093.50,1093.50,1093.50,1,0,1.00
11/22/2004,00:33,1093.25,1093.25,1093.25,1093.25,0,25,25.00
11/22/2004,00:34,1093.25,1093.25,1093.25,1093.25,0,2,2.00
11/22/2004,00:35,1093.25,1093.25,1093.25,1093.25,0,1,1.00
11/22/2004,00:36,1093.25,1093.25,1093.25,1093.25,0,3,3.00
11/22/2004,00:37,1093.25,1093.25,1093.25,1093.25,0,2,2.00
11/22/2004,00:41,1093.25,1093.25,1093.00,1093.25,2,6,8.00
11/22/2004,00:42,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/22/2004,00:44,1093.50,1093.50,1093.50,1093.50,2,0,2.00
11/22/2004,00:45,1093.50,1093.50,1093.50,1093.50,7,0,7.00
11/22/2004,00:49,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/22/2004,00:50,1093.75,1093.75,1093.75,1093.75,15,0,15.00
11/22/2004,00:51,1093.75,1093.75,1093.75,1093.75,13,0,13.00
11/22/2004,00:52,1094.00,1094.00,1094.00,1094.00,2,0,2.00
11/22/2004,00:54,1094.00,1094.00,1093.75,1093.75,25,2,27.00
11/22/2004,00:55,1093.75,1094.00,1093.75,1094.00,5,2,7.00
11/22/2004,00:56,1094.00,1094.25,1094.00,1094.00,78,1,79.00
11/22/2004,00:57,1094.00,1094.25,1094.00,1094.00,2,12,14.00
11/22/2004,00:58,1094.00,1094.00,1094.00,1094.00,0,12,12.00
11/22/2004,00:59,1094.00,1094.00,1094.00,1094.00,0,25,25.00
11/22/2004,01:00,1094.00,1094.25,1094.00,1094.00,1,19,20.00
11/22/2004,01:01,1094.00,1094.25,1094.00,1094.25,1,1,2.00
11/22/2004,01:02,1094.25,1094.25,1094.00,1094.00,1,3,4.00
11/22/2004,01:03,1094.00,1094.00,1094.00,1094.00,0,2,2.00
11/22/2004,01:04,1094.00,1094.00,1094.00,1094.00,0,4,4.00
11/22/2004,01:05,1094.00,1094.00,1094.00,1094.00,0,23,23.00
11/22/2004,01:06,1094.00,1094.00,1094.00,1094.00,0,13,13.00
11/22/2004,01:07,1094.00,1094.00,1094.00,1094.00,0,6,6.00
11/22/2004,01:09,1094.00,1094.00,1093.75,1094.00,6,15,21.00
11/22/2004,01:10,1094.00,1094.00,1094.00,1094.00,35,0,35.00
11/22/2004,01:11,1094.00,1094.00,1094.00,1094.00,2,0,2.00
11/22/2004,01:12,1094.00,1094.00,1094.00,1094.00,26,0,26.00
11/22/2004,01:13,1093.75,1093.75,1093.75,1093.75,0,1,1.00
11/22/2004,01:14,1093.75,1093.75,1093.75,1093.75,0,1,1.00
11/22/2004,01:18,1094.00,1094.25,1094.00,1094.25,46,0,46.00
11/22/2004,01:19,1094.00,1094.00,1094.00,1094.00,0,15,15.00
11/22/2004,01:20,1094.00,1094.00,1094.00,1094.00,0,5,5.00
11/22/2004,01:22,1094.25,1094.25,1094.25,1094.25,1,0,1.00
11/22/2004,01:23,1094.00,1094.00,1094.00,1094.00,0,2,2.00
11/22/2004,01:24,1094.00,1094.00,1094.00,1094.00,0,3,3.00
11/22/2004,01:29,1094.25,1094.25,1094.25,1094.25,10,0,10.00
11/22/2004,01:31,1094.25,1094.25,1094.25,1094.25,20,0,20.00
11/22/2004,01:34,1094.00,1094.00,1094.00,1094.00,0,1,1.00
11/22/2004,01:37,1094.00,1094.00,1094.00,1094.00,0,20,20.00
11/22/2004,01:38,1094.00,1094.00,1094.00,1094.00,0,15,15.00
11/22/2004,01:39,1094.25,1094.25,1094.25,1094.25,30,0,30.00
11/22/2004,01:41,1094.50,1094.50,1094.50,1094.50,12,0,12.00
11/22/2004,01:42,1094.25,1094.25,1094.25,1094.25,0,4,4.00
11/22/2004,01:44,1094.25,1094.25,1094.25,1094.25,0,5,5.00
11/22/2004,01:45,1094.00,1094.25,1094.00,1094.25,1,1,2.00
11/22/2004,01:47,1094.25,1094.50,1094.25,1094.50,5,0,5.00
11/22/2004,01:48,1094.50,1094.50,1094.50,1094.50,11,0,11.00
11/22/2004,01:50,1094.25,1094.50,1094.25,1094.25,2,7,9.00
11/22/2004,01:51,1094.25,1094.25,1094.25,1094.25,0,22,22.00
11/22/2004,01:52,1094.25,1094.25,1094.25,1094.25,0,24,24.00
11/22/2004,01:53,1094.25,1094.25,1094.25,1094.25,0,17,17.00
11/22/2004,01:57,1094.50,1094.50,1094.50,1094.50,24,0,24.00
11/22/2004,01:58,1094.25,1094.25,1094.25,1094.25,0,10,10.00
11/22/2004,01:59,1094.25,1094.25,1094.25,1094.25,0,2,2.00
11/22/2004,02:00,1094.25,1094.50,1094.25,1094.50,2,1,3.00
11/22/2004,02:01,1094.50,1094.75,1094.50,1094.50,24,50,74.00
11/22/2004,02:02,1094.50,1094.50,1094.25,1094.25,2,21,23.00
11/22/2004,02:03,1094.25,1094.25,1094.25,1094.25,0,124,124.00
11/22/2004,02:04,1094.25,1094.25,1094.00,1094.25,10,108,118.00
11/22/2004,02:05,1094.25,1094.25,1094.25,1094.25,20,0,20.00
11/22/2004,02:06,1094.25,1094.50,1094.25,1094.25,27,15,42.00
11/22/2004,02:07,1094.25,1094.50,1094.25,1094.50,28,1,29.00
11/22/2004,02:08,1094.75,1094.75,1094.50,1094.50,2,4,6.00
11/22/2004,02:09,1094.75,1094.75,1094.75,1094.75,36,0,36.00
11/22/2004,02:10,1094.75,1095.00,1094.75,1094.75,25,25,50.00
11/22/2004,02:11,1095.00,1095.25,1095.00,1095.00,50,58,108.00
11/22/2004,02:12,1094.75,1095.00,1094.75,1095.00,53,5,58.00
11/22/2004,02:13,1095.00,1095.50,1095.00,1095.25,189,40,229.00
11/22/2004,02:14,1095.25,1095.25,1095.25,1095.25,0,280,280.00
11/22/2004,02:15,1095.25,1095.25,1095.00,1095.00,0,77,77.00
11/22/2004,02:16,1095.00,1095.25,1094.75,1095.00,24,55,79.00
11/22/2004,02:17,1095.25,1095.25,1095.00,1095.00,1,152,153.00
11/22/2004,02:18,1095.00,1095.00,1094.75,1095.00,21,105,126.00
11/22/2004,02:19,1095.00,1095.00,1094.75,1094.75,18,1,19.00
11/22/2004,02:20,1095.00,1095.00,1094.75,1094.75,1,70,71.00
11/22/2004,02:21,1095.00,1095.00,1094.75,1094.75,2,18,20.00
11/22/2004,02:22,1094.50,1094.75,1094.50,1094.75,32,13,45.00
11/22/2004,02:23,1094.50,1094.50,1094.50,1094.50,0,31,31.00
11/22/2004,02:24,1094.50,1094.75,1094.50,1094.50,2,76,78.00
11/22/2004,02:25,1094.75,1094.75,1094.75,1094.75,45,0,45.00
11/22/2004,02:26,1094.75,1094.75,1094.50,1094.50,1,46,47.00
11/22/2004,02:27,1094.75,1094.75,1094.75,1094.75,23,0,23.00
11/22/2004,02:28,1095.00,1095.00,1094.50,1095.00,44,41,85.00
11/22/2004,02:29,1094.75,1094.75,1094.75,1094.75,0,205,205.00
11/22/2004,02:30,1094.50,1094.50,1094.25,1094.25,0,120,120.00
11/22/2004,02:31,1094.25,1094.50,1094.25,1094.50,42,20,62.00
11/22/2004,02:32,1094.50,1094.50,1094.25,1094.50,39,9,48.00
11/22/2004,02:33,1094.75,1094.75,1094.50,1094.50,22,36,58.00
11/22/2004,02:34,1094.50,1094.75,1094.50,1094.75,25,25,50.00
11/22/2004,02:35,1094.50,1094.50,1094.25,1094.25,1,93,94.00
11/22/2004,02:37,1094.50,1094.50,1094.50,1094.50,55,0,55.00
11/22/2004,02:38,1094.50,1094.50,1094.50,1094.50,29,0,29.00
11/22/2004,02:39,1094.50,1094.50,1094.50,1094.50,1,0,1.00
11/22/2004,02:40,1094.50,1094.50,1094.25,1094.50,83,50,133.00
11/22/2004,02:41,1094.50,1094.75,1094.50,1094.75,35,0,35.00
11/22/2004,02:42,1094.75,1094.75,1094.75,1094.75,3,0,3.00
11/22/2004,02:43,1094.75,1094.75,1094.50,1094.50,6,61,67.00
11/22/2004,02:44,1094.50,1094.50,1094.50,1094.50,0,2,2.00
11/22/2004,02:45,1094.75,1094.75,1094.75,1094.75,95,0,95.00
11/22/2004,02:46,1094.75,1094.75,1094.75,1094.75,3,0,3.00
11/22/2004,02:47,1095.00,1095.00,1094.75,1094.75,3,15,18.00
11/22/2004,02:48,1094.75,1094.75,1094.75,1094.75,0,72,72.00
11/22/2004,02:49,1094.75,1094.75,1094.50,1094.50,40,104,144.00
11/22/2004,02:53,1094.75,1094.75,1094.75,1094.75,33,0,33.00
11/22/2004,02:54,1095.00,1095.00,1095.00,1095.00,86,0,86.00
11/22/2004,02:55,1095.25,1095.25,1095.25,1095.25,88,0,88.00
11/22/2004,02:56,1095.25,1095.25,1095.25,1095.25,52,0,52.00
11/22/2004,02:57,1095.00,1095.00,1095.00,1095.00,0,6,6.00
11/22/2004,02:58,1095.25,1095.50,1095.25,1095.25,266,268,534.00
11/22/2004,02:59,1095.50,1095.50,1095.25,1095.50,262,1,263.00
11/22/2004,03:00,1095.50,1095.50,1095.25,1095.25,22,55,77.00
11/22/2004,03:01,1095.25,1095.25,1095.25,1095.25,0,9,9.00
11/22/2004,03:02,1095.00,1095.00,1095.00,1095.00,0,119,119.00
11/22/2004,03:03,1095.00,1095.00,1095.00,1095.00,0,15,15.00
11/22/2004,03:04,1095.00,1095.00,1095.00,1095.00,0,60,60.00
11/22/2004,03:06,1095.25,1095.25,1095.25,1095.25,40,0,40.00
11/22/2004,03:07,1095.25,1095.25,1095.00,1095.00,17,5,22.00
11/22/2004,03:08,1095.00,1095.00,1094.75,1094.75,0,128,128.00
11/22/2004,03:09,1095.00,1095.25,1094.75,1094.75,9,95,104.00
11/22/2004,03:10,1094.75,1095.00,1094.75,1095.00,30,82,112.00
11/22/2004,03:11,1095.00,1095.25,1094.75,1094.75,7,10,17.00
11/22/2004,03:12,1095.00,1095.00,1095.00,1095.00,6,0,6.00
11/22/2004,03:13,1094.75,1094.75,1094.75,1094.75,0,36,36.00
11/22/2004,03:14,1094.75,1094.75,1094.75,1094.75,0,90,90.00
11/22/2004,03:15,1095.00,1095.00,1094.75,1094.75,13,5,18.00
11/22/2004,03:16,1095.00,1095.00,1095.00,1095.00,6,0,6.00
11/22/2004,03:17,1095.00,1095.25,1095.00,1095.00,7,5,12.00
11/22/2004,03:18,1095.00,1095.00,1095.00,1095.00,0,28,28.00
11/22/2004,03:20,1095.00,1095.00,1095.00,1095.00,0,112,112.00
11/22/2004,03:21,1095.00,1095.00,1094.75,1094.75,0,63,63.00
11/22/2004,03:22,1094.75,1094.75,1094.50,1094.50,0,71,71.00
11/22/2004,03:23,1094.50,1094.75,1094.25,1094.50,7,117,124.00
11/22/2004,03:24,1094.50,1094.50,1094.25,1094.25,9,120,129.00
11/22/2004,03:25,1094.25,1094.50,1093.75,1093.75,3,223,226.00
11/22/2004,03:26,1094.00,1094.25,1093.75,1094.00,83,6,89.00
11/22/2004,03:27,1094.00,1094.00,1093.75,1093.75,20,126,146.00
11/22/2004,03:28,1093.75,1094.00,1093.75,1093.75,1,44,45.00
11/22/2004,03:29,1093.75,1093.75,1093.50,1093.50,0,145,145.00
11/22/2004,03:30,1093.50,1093.75,1093.50,1093.50,1,53,54.00
11/22/2004,03:31,1093.50,1093.50,1093.00,1093.00,3,155,158.00
11/22/2004,03:32,1093.25,1093.25,1093.00,1093.00,14,86,100.00
11/22/2004,03:33,1093.25,1093.25,1093.25,1093.25,48,0,48.00
11/22/2004,03:34,1093.25,1093.50,1093.25,1093.50,110,0,110.00
11/22/2004,03:35,1093.50,1093.50,1093.25,1093.50,19,4,23.00
11/22/2004,03:36,1093.50,1093.50,1093.50,1093.50,1,0,1.00
11/22/2004,03:37,1093.25,1093.25,1093.00,1093.00,2,198,200.00
11/22/2004,03:38,1092.75,1093.00,1092.75,1093.00,101,1,102.00
11/22/2004,03:39,1093.00,1093.00,1093.00,1093.00,31,0,31.00
11/22/2004,03:40,1093.00,1093.00,1092.75,1093.00,61,1,62.00
11/22/2004,03:41,1093.00,1093.25,1093.00,1093.25,163,0,163.00
11/22/2004,03:42,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/22/2004,03:43,1093.25,1093.25,1093.00,1093.00,1,93,94.00
11/22/2004,03:44,1093.00,1093.00,1093.00,1093.00,0,139,139.00
11/22/2004,03:45,1093.00,1093.25,1093.00,1093.00,3,8,11.00
11/22/2004,03:46,1093.00,1093.00,1093.00,1093.00,0,21,21.00
11/22/2004,03:47,1093.00,1093.00,1093.00,1093.00,0,40,40.00
11/22/2004,03:48,1093.00,1093.00,1092.75,1092.75,0,18,18.00
11/22/2004,03:49,1093.00,1093.00,1093.00,1093.00,6,0,6.00
11/22/2004,03:50,1093.00,1093.00,1093.00,1093.00,22,0,22.00
11/22/2004,03:51,1093.00,1093.00,1093.00,1093.00,27,0,27.00
11/22/2004,03:52,1093.00,1093.25,1093.00,1093.00,7,10,17.00
11/22/2004,03:53,1093.00,1093.00,1093.00,1093.00,0,28,28.00
11/22/2004,03:54,1093.00,1093.00,1093.00,1093.00,0,12,12.00
11/22/2004,03:55,1093.00,1093.00,1093.00,1093.00,0,27,27.00
11/22/2004,03:56,1093.00,1093.00,1093.00,1093.00,0,6,6.00
11/22/2004,03:57,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/22/2004,03:58,1093.00,1093.00,1093.00,1093.00,114,0,114.00
11/22/2004,03:59,1093.00,1093.00,1093.00,1093.00,7,0,7.00
11/22/2004,04:00,1093.00,1093.00,1093.00,1093.00,25,0,25.00
11/22/2004,04:01,1093.00,1093.00,1093.00,1093.00,27,0,27.00
11/22/2004,04:02,1092.75,1093.00,1092.75,1092.75,18,14,32.00
11/22/2004,04:03,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/22/2004,04:04,1092.75,1092.75,1092.75,1092.75,0,183,183.00
11/22/2004,04:05,1092.75,1093.00,1092.75,1093.00,20,1,21.00
11/22/2004,04:06,1093.00,1093.00,1092.75,1092.75,16,2,18.00
11/22/2004,04:07,1092.75,1093.00,1092.75,1093.00,4,13,17.00
11/22/2004,04:08,1092.75,1093.00,1092.75,1093.00,7,26,33.00
11/22/2004,04:09,1093.00,1093.00,1092.75,1092.75,1,21,22.00
11/22/2004,04:10,1092.75,1092.75,1092.75,1092.75,0,2,2.00
11/22/2004,04:11,1093.00,1093.00,1093.00,1093.00,3,0,3.00
11/22/2004,04:12,1093.00,1093.00,1092.75,1093.00,13,2,15.00
11/22/2004,04:13,1093.00,1093.25,1093.00,1093.00,79,1,80.00
11/22/2004,04:14,1093.25,1093.25,1093.00,1093.00,2,281,283.00
11/22/2004,04:15,1093.00,1093.00,1093.00,1093.00,0,19,19.00
11/22/2004,04:16,1093.00,1093.00,1093.00,1093.00,0,24,24.00
11/22/2004,04:17,1093.00,1093.00,1093.00,1093.00,0,22,22.00
11/22/2004,04:18,1093.25,1093.25,1093.25,1093.25,42,0,42.00
11/22/2004,04:19,1093.25,1093.25,1093.25,1093.25,11,0,11.00
11/22/2004,04:20,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/22/2004,04:21,1093.25,1093.25,1093.25,1093.25,33,0,33.00
11/22/2004,04:22,1093.00,1093.00,1093.00,1093.00,0,22,22.00
11/22/2004,04:23,1093.00,1093.25,1093.00,1093.25,1,71,72.00
11/22/2004,04:24,1093.00,1093.25,1093.00,1093.00,1,54,55.00
11/22/2004,04:25,1093.00,1093.00,1093.00,1093.00,0,11,11.00
11/22/2004,04:26,1093.00,1093.00,1093.00,1093.00,0,6,6.00
11/22/2004,04:28,1093.25,1093.25,1093.25,1093.25,6,0,6.00
11/22/2004,04:30,1093.25,1093.25,1093.25,1093.25,20,0,20.00
11/22/2004,04:31,1093.25,1093.25,1093.00,1093.00,10,11,21.00
11/22/2004,04:32,1093.25,1093.25,1093.00,1093.25,134,5,139.00
11/22/2004,04:33,1093.25,1093.25,1093.25,1093.25,51,0,51.00
11/22/2004,04:34,1093.25,1093.25,1093.00,1093.00,12,15,27.00
11/22/2004,04:35,1093.00,1093.00,1092.75,1092.75,0,2,2.00
11/22/2004,04:36,1092.75,1092.75,1092.75,1092.75,0,19,19.00
11/22/2004,04:37,1092.75,1092.75,1092.50,1092.50,0,5,5.00
11/22/2004,04:38,1092.75,1092.75,1092.75,1092.75,31,0,31.00
11/22/2004,04:39,1092.75,1092.75,1092.75,1092.75,2,0,2.00
11/22/2004,04:40,1092.75,1092.75,1092.75,1092.75,6,0,6.00
11/22/2004,04:41,1092.75,1092.75,1092.75,1092.75,4,0,4.00
11/22/2004,04:42,1092.75,1092.75,1092.75,1092.75,6,0,6.00
11/22/2004,04:44,1092.75,1092.75,1092.75,1092.75,11,0,11.00
11/22/2004,04:45,1092.75,1092.75,1092.75,1092.75,21,0,21.00
11/22/2004,04:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
11/22/2004,04:50,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/22/2004,04:51,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/22/2004,04:54,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/22/2004,04:55,1093.00,1093.00,1093.00,1093.00,14,0,14.00
11/22/2004,04:56,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/22/2004,04:57,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/22/2004,04:58,1092.75,1092.75,1092.75,1092.75,0,3,3.00
11/22/2004,05:00,1093.00,1093.00,1093.00,1093.00,24,0,24.00
11/22/2004,05:01,1093.00,1093.25,1093.00,1093.25,54,0,54.00
11/22/2004,05:02,1093.25,1093.25,1093.25,1093.25,16,0,16.00
11/22/2004,05:03,1093.25,1093.25,1093.00,1093.25,30,1,31.00
11/22/2004,05:04,1093.25,1093.25,1093.25,1093.25,6,0,6.00
11/22/2004,05:05,1093.25,1093.25,1093.25,1093.25,6,0,6.00
11/22/2004,05:06,1093.00,1093.00,1093.00,1093.00,0,22,22.00
11/22/2004,05:07,1093.00,1093.00,1093.00,1093.00,0,13,13.00
11/22/2004,05:09,1093.00,1093.00,1093.00,1093.00,0,10,10.00
11/22/2004,05:10,1093.00,1093.00,1093.00,1093.00,0,5,5.00
11/22/2004,05:11,1093.00,1093.00,1093.00,1093.00,0,8,8.00
11/22/2004,05:12,1093.00,1093.00,1093.00,1093.00,0,2,2.00
11/22/2004,05:14,1093.00,1093.00,1093.00,1093.00,0,17,17.00
11/22/2004,05:15,1093.00,1093.00,1092.75,1092.75,0,40,40.00
11/22/2004,05:17,1093.00,1093.00,1093.00,1093.00,8,0,8.00
11/22/2004,05:18,1093.00,1093.00,1093.00,1093.00,78,0,78.00
11/22/2004,05:19,1093.00,1093.25,1093.00,1093.25,8,0,8.00
11/22/2004,05:20,1093.25,1093.25,1093.00,1093.00,52,100,152.00
11/22/2004,05:21,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/22/2004,05:22,1093.25,1093.25,1093.25,1093.25,14,0,14.00
11/22/2004,05:23,1093.25,1093.25,1093.25,1093.25,12,0,12.00
11/22/2004,05:24,1093.50,1093.50,1093.50,1093.50,1,0,1.00
11/22/2004,05:25,1093.25,1093.25,1093.25,1093.25,0,1,1.00
11/22/2004,05:28,1093.50,1093.50,1093.50,1093.50,79,0,79.00
11/22/2004,05:29,1093.50,1093.75,1093.50,1093.50,8,15,23.00
11/22/2004,05:30,1093.50,1093.50,1093.50,1093.50,0,39,39.00
11/22/2004,05:31,1093.50,1093.75,1093.50,1093.75,1,1,2.00
11/22/2004,05:35,1093.50,1093.50,1093.50,1093.50,0,5,5.00
11/22/2004,05:36,1093.50,1093.75,1093.50,1093.75,69,3,72.00
11/22/2004,05:37,1093.75,1093.75,1093.75,1093.75,3,0,3.00
11/22/2004,05:38,1093.75,1093.75,1093.75,1093.75,29,0,29.00
11/22/2004,05:39,1093.75,1093.75,1093.75,1093.75,4,0,4.00
11/22/2004,05:40,1093.75,1093.75,1093.75,1093.75,9,0,9.00
11/22/2004,05:41,1093.75,1093.75,1093.75,1093.75,5,0,5.00
11/22/2004,05:42,1093.75,1093.75,1093.50,1093.50,7,7,14.00
11/22/2004,05:43,1093.75,1093.75,1093.75,1093.75,24,0,24.00
11/22/2004,05:44,1093.75,1093.75,1093.75,1093.75,22,0,22.00
11/22/2004,05:45,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/22/2004,05:46,1094.00,1094.00,1094.00,1094.00,27,0,27.00
11/22/2004,05:47,1093.75,1093.75,1093.75,1093.75,0,1,1.00
11/22/2004,05:49,1093.75,1093.75,1093.75,1093.75,0,11,11.00
11/22/2004,05:51,1094.00,1094.00,1094.00,1094.00,11,0,11.00
11/22/2004,05:52,1093.75,1093.75,1093.75,1093.75,0,52,52.00
11/22/2004,05:54,1093.50,1093.50,1093.50,1093.50,0,4,4.00
11/22/2004,05:55,1093.75,1093.75,1093.75,1093.75,2,0,2.00
11/22/2004,05:56,1093.50,1093.50,1093.50,1093.50,0,57,57.00
11/22/2004,05:57,1093.25,1093.50,1093.25,1093.50,2,3,5.00
11/22/2004,05:59,1093.25,1093.25,1093.25,1093.25,0,101,101.00
11/22/2004,06:00,1093.25,1093.25,1093.25,1093.25,0,80,80.00
11/22/2004,06:01,1093.25,1093.25,1093.00,1093.00,0,95,95.00
11/22/2004,06:02,1093.00,1093.25,1093.00,1093.00,10,55,65.00
11/22/2004,06:03,1093.25,1093.25,1093.25,1093.25,44,0,44.00
11/22/2004,06:04,1093.50,1093.50,1093.50,1093.50,2,0,2.00
11/22/2004,06:05,1093.25,1093.25,1093.25,1093.25,0,2,2.00
11/22/2004,06:06,1093.50,1093.50,1093.50,1093.50,40,0,40.00
11/22/2004,06:08,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/22/2004,06:09,1093.75,1093.75,1093.75,1093.75,2,0,2.00
11/22/2004,06:10,1093.50,1094.00,1093.50,1094.00,55,1,56.00
11/22/2004,06:11,1093.75,1094.00,1093.75,1093.75,1,57,58.00
11/22/2004,06:13,1093.50,1093.50,1093.50,1093.50,0,3,3.00
11/22/2004,06:14,1093.50,1093.75,1093.50,1093.75,1,1,2.00
11/22/2004,06:15,1093.50,1093.50,1093.25,1093.25,0,164,164.00
11/22/2004,06:16,1093.25,1093.25,1093.25,1093.25,0,95,95.00
11/22/2004,06:17,1093.25,1093.25,1093.25,1093.25,0,3,3.00
11/22/2004,06:18,1093.25,1093.25,1093.25,1093.25,0,64,64.00
11/22/2004,06:19,1093.25,1093.25,1093.25,1093.25,0,54,54.00
11/22/2004,06:20,1093.25,1093.25,1093.00,1093.00,0,2,2.00
11/22/2004,06:22,1093.00,1093.00,1093.00,1093.00,0,5,5.00
11/22/2004,06:23,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/22/2004,06:24,1093.25,1093.25,1093.25,1093.25,5,0,5.00
11/22/2004,06:25,1093.25,1093.25,1093.25,1093.25,113,0,113.00
11/22/2004,06:26,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/22/2004,06:27,1093.25,1093.25,1093.00,1093.00,4,43,47.00
11/22/2004,06:28,1092.75,1093.00,1092.75,1093.00,6,2,8.00
11/22/2004,06:29,1093.00,1093.00,1093.00,1093.00,125,0,125.00
11/22/2004,06:30,1093.00,1093.00,1092.75,1092.75,2,2,4.00
11/22/2004,06:31,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/22/2004,06:32,1092.75,1093.00,1092.75,1093.00,4,2,6.00
11/22/2004,06:33,1093.00,1093.00,1093.00,1093.00,238,0,238.00
11/22/2004,06:34,1093.25,1093.25,1093.00,1093.00,3,7,10.00
11/22/2004,06:35,1093.25,1093.50,1093.25,1093.50,11,0,11.00
11/22/2004,06:36,1093.50,1093.50,1093.50,1093.50,142,0,142.00
11/22/2004,06:37,1093.50,1093.50,1093.50,1093.50,15,0,15.00
11/22/2004,06:38,1093.50,1093.50,1093.50,1093.50,89,0,89.00
11/22/2004,06:39,1093.50,1093.50,1093.25,1093.50,5,87,92.00
11/22/2004,06:41,1093.25,1093.25,1093.25,1093.25,0,11,11.00
11/22/2004,06:42,1093.50,1093.50,1093.25,1093.25,1,3,4.00
11/22/2004,06:43,1093.50,1093.50,1093.25,1093.50,102,1,103.00
11/22/2004,06:44,1093.50,1093.50,1093.50,1093.50,94,0,94.00
11/22/2004,06:45,1093.50,1093.50,1093.50,1093.50,34,0,34.00
11/22/2004,06:46,1093.50,1093.50,1093.25,1093.50,2,6,8.00
11/22/2004,06:47,1093.75,1093.75,1093.75,1093.75,105,0,105.00
11/22/2004,06:48,1093.75,1093.75,1093.75,1093.75,12,0,12.00
11/22/2004,06:49,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/22/2004,06:50,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/22/2004,06:51,1093.75,1093.75,1093.75,1093.75,2,0,2.00
11/22/2004,06:52,1093.50,1093.50,1093.25,1093.50,7,64,71.00
11/22/2004,06:53,1093.50,1093.75,1093.25,1093.75,25,20,45.00
11/22/2004,06:54,1093.50,1093.75,1093.50,1093.50,2,26,28.00
11/22/2004,06:55,1093.75,1093.75,1093.50,1093.50,3,10,13.00
11/22/2004,06:56,1093.75,1093.75,1093.75,1093.75,43,0,43.00
11/22/2004,06:57,1094.00,1094.00,1094.00,1094.00,1,0,1.00
11/22/2004,06:58,1094.00,1094.25,1094.00,1094.25,101,1,102.00
11/22/2004,06:59,1094.25,1094.25,1094.00,1094.25,8,1,9.00
11/22/2004,07:00,1094.25,1094.50,1094.00,1094.50,214,49,263.00
11/22/2004,07:01,1094.50,1094.50,1094.25,1094.25,1,27,28.00
11/22/2004,07:02,1094.50,1094.50,1094.50,1094.50,110,0,110.00
11/22/2004,07:03,1094.50,1094.75,1094.50,1094.50,137,76,213.00
11/22/2004,07:04,1094.50,1094.75,1094.50,1094.75,12,56,68.00
11/22/2004,07:05,1094.50,1094.75,1094.50,1094.75,139,2,141.00
11/22/2004,07:06,1094.75,1094.75,1094.75,1094.75,35,0,35.00
11/22/2004,07:07,1094.50,1094.75,1094.50,1094.75,112,1,113.00
11/22/2004,07:08,1094.75,1094.75,1094.50,1094.75,131,1,132.00
11/22/2004,07:09,1094.50,1094.50,1094.25,1094.50,65,313,378.00
11/22/2004,07:10,1094.50,1094.75,1094.50,1094.50,13,136,149.00
11/22/2004,07:11,1094.50,1094.75,1094.50,1094.50,18,13,31.00
11/22/2004,07:12,1094.50,1094.75,1094.50,1094.50,5,59,64.00
11/22/2004,07:14,1094.25,1094.25,1094.25,1094.25,0,1,1.00
11/22/2004,07:15,1094.25,1094.25,1094.25,1094.25,0,8,8.00
11/22/2004,07:16,1094.50,1094.50,1094.25,1094.50,85,28,113.00
11/22/2004,07:17,1094.25,1094.25,1094.25,1094.25,0,10,10.00
11/22/2004,07:18,1094.50,1094.50,1094.50,1094.50,20,0,20.00
11/22/2004,07:19,1094.50,1094.50,1094.50,1094.50,1,0,1.00
11/22/2004,07:20,1094.50,1094.50,1094.50,1094.50,2,0,2.00
11/22/2004,07:21,1094.50,1094.50,1094.25,1094.25,266,1,267.00
11/22/2004,07:22,1094.50,1094.50,1094.50,1094.50,48,0,48.00
11/22/2004,07:23,1094.50,1094.50,1094.50,1094.50,22,0,22.00
11/22/2004,07:24,1094.50,1094.50,1094.25,1094.50,40,5,45.00
11/22/2004,07:25,1094.50,1094.50,1094.25,1094.25,30,1,31.00
11/22/2004,07:26,1094.25,1094.50,1094.25,1094.50,1,103,104.00
11/22/2004,07:27,1094.25,1094.25,1094.25,1094.25,0,3,3.00
11/22/2004,07:28,1094.25,1094.25,1094.25,1094.25,0,69,69.00
11/22/2004,07:29,1094.25,1094.25,1094.25,1094.25,0,13,13.00
11/22/2004,07:30,1094.25,1094.25,1094.25,1094.25,0,1,1.00
11/22/2004,07:31,1094.25,1094.50,1094.00,1094.25,63,207,270.00
11/22/2004,07:32,1094.25,1094.25,1094.00,1094.25,54,1,55.00
11/22/2004,07:33,1094.25,1094.25,1094.25,1094.25,45,0,45.00
11/22/2004,07:34,1094.25,1094.50,1094.25,1094.25,3,5,8.00
11/22/2004,07:35,1094.25,1094.25,1094.25,1094.25,0,4,4.00
11/22/2004,07:36,1094.50,1094.50,1094.25,1094.25,42,4,46.00
11/22/2004,07:37,1094.50,1094.50,1094.25,1094.25,1,2,3.00
11/22/2004,07:38,1094.25,1094.25,1094.25,1094.25,0,66,66.00
11/22/2004,07:39,1094.25,1094.25,1094.25,1094.25,0,70,70.00
11/22/2004,07:40,1094.25,1094.25,1094.25,1094.25,0,37,37.00
11/22/2004,07:41,1094.25,1094.25,1094.25,1094.25,0,57,57.00
11/22/2004,07:42,1094.25,1094.25,1094.25,1094.25,0,1,1.00
11/22/2004,07:43,1094.25,1094.25,1094.25,1094.25,0,118,118.00
11/22/2004,07:44,1094.25,1094.25,1094.25,1094.25,0,125,125.00
11/22/2004,07:45,1094.25,1094.25,1094.25,1094.25,0,5,5.00
11/22/2004,07:46,1094.50,1094.50,1094.25,1094.25,1,218,219.00
11/22/2004,07:47,1094.25,1094.25,1094.00,1094.25,28,55,83.00
11/22/2004,07:48,1094.25,1094.25,1094.00,1094.25,78,1,79.00
11/22/2004,07:49,1094.25,1094.25,1094.00,1094.00,124,1,125.00
11/22/2004,07:50,1094.00,1094.25,1093.75,1094.00,123,313,436.00
11/22/2004,07:51,1094.00,1094.00,1094.00,1094.00,0,24,24.00
11/22/2004,07:52,1093.75,1094.00,1093.75,1093.75,75,7,82.00
11/22/2004,07:53,1093.75,1094.00,1093.75,1094.00,65,4,69.00
11/22/2004,07:54,1094.00,1094.00,1094.00,1094.00,20,0,20.00
11/22/2004,07:55,1094.25,1094.25,1094.00,1094.00,81,10,91.00
11/22/2004,07:56,1094.25,1094.25,1094.25,1094.25,5,0,5.00
11/22/2004,07:57,1094.25,1094.50,1094.25,1094.50,209,0,209.00
11/22/2004,07:58,1094.50,1094.50,1094.50,1094.50,23,0,23.00
11/22/2004,07:59,1094.50,1094.50,1094.50,1094.50,157,0,157.00
11/22/2004,08:00,1094.75,1094.75,1094.50,1094.50,24,14,38.00
11/22/2004,08:01,1094.75,1094.75,1094.75,1094.75,12,0,12.00
11/22/2004,08:02,1094.50,1094.50,1094.50,1094.50,0,3,3.00
11/22/2004,08:04,1094.50,1094.75,1094.50,1094.75,1,216,217.00
11/22/2004,08:05,1094.75,1094.75,1094.25,1094.50,47,48,95.00
11/22/2004,08:06,1094.50,1094.75,1094.50,1094.50,6,19,25.00
11/22/2004,08:07,1094.50,1094.50,1094.50,1094.50,0,66,66.00
11/22/2004,08:08,1094.50,1094.50,1094.25,1094.50,67,86,153.00
11/22/2004,08:09,1094.50,1094.50,1094.50,1094.50,33,0,33.00
11/22/2004,08:10,1094.50,1094.50,1094.50,1094.50,1,0,1.00
11/22/2004,08:11,1094.50,1094.75,1094.50,1094.75,56,2,58.00
11/22/2004,08:12,1094.75,1095.00,1094.50,1095.00,572,4,576.00
11/22/2004,08:13,1095.00,1095.00,1094.75,1094.75,14,160,174.00
11/22/2004,08:14,1095.00,1095.00,1094.75,1095.00,55,53,108.00
11/22/2004,08:15,1094.75,1095.00,1094.75,1095.00,302,85,387.00
11/22/2004,08:16,1095.00,1095.25,1095.00,1095.00,30,50,80.00
11/22/2004,08:17,1095.00,1095.25,1095.00,1095.00,73,58,131.00
11/22/2004,08:18,1095.00,1095.00,1094.75,1094.75,0,131,131.00
11/22/2004,08:19,1094.75,1095.25,1094.75,1095.00,195,43,238.00
11/22/2004,08:20,1095.00,1095.25,1095.00,1095.00,3,54,57.00
11/22/2004,08:21,1095.25,1095.25,1095.00,1095.25,315,104,419.00
11/22/2004,08:22,1095.25,1095.25,1095.25,1095.25,111,0,111.00
11/22/2004,08:23,1095.25,1095.50,1095.00,1095.25,543,35,578.00
11/22/2004,08:24,1095.50,1095.75,1095.25,1095.50,514,349,863.00
11/22/2004,08:25,1095.50,1095.75,1095.25,1095.50,72,145,217.00
11/22/2004,08:26,1095.50,1095.75,1095.00,1095.25,130,216,346.00
11/22/2004,08:27,1095.25,1095.25,1095.00,1095.00,12,405,417.00
11/22/2004,08:28,1095.00,1095.25,1094.75,1094.75,2,151,153.00
11/22/2004,08:29,1094.75,1095.00,1094.75,1094.75,2,400,402.00
11/22/2004,08:30,1095.00,1095.00,1094.50,1094.75,486,1839,2325.00
11/22/2004,08:31,1094.75,1095.75,1094.75,1095.25,2256,1704,3960.00
11/22/2004,08:32,1095.50,1095.75,1095.00,1095.25,558,1984,2542.00
11/22/2004,08:33,1095.00,1095.50,1095.00,1095.25,1089,587,1676.00
11/22/2004,08:34,1095.25,1095.50,1095.00,1095.25,864,947,1811.00
11/22/2004,08:35,1095.00,1095.50,1094.75,1094.75,1439,2271,3710.00
11/22/2004,08:36,1094.75,1095.00,1094.25,1094.50,951,2027,2978.00
11/22/2004,08:37,1094.50,1095.25,1094.50,1095.25,1207,707,1914.00
11/22/2004,08:38,1095.00,1095.50,1094.75,1094.75,724,986,1710.00
11/22/2004,08:39,1094.50,1095.00,1094.50,1094.75,1077,168,1245.00
11/22/2004,08:40,1094.75,1095.25,1094.75,1095.00,636,469,1105.00
11/22/2004,08:41,1095.00,1095.50,1095.00,1095.25,1056,856,1912.00
11/22/2004,08:42,1095.00,1095.00,1094.50,1094.50,573,1109,1682.00
11/22/2004,08:43,1094.75,1094.75,1094.50,1094.50,154,1175,1329.00
11/22/2004,08:44,1094.50,1094.75,1094.50,1094.50,475,369,844.00
11/22/2004,08:45,1094.50,1094.75,1094.25,1094.25,58,994,1052.00
11/22/2004,08:46,1094.25,1094.75,1094.25,1094.50,1201,711,1912.00
11/22/2004,08:47,1094.50,1095.00,1094.25,1095.00,2530,610,3140.00
11/22/2004,08:48,1095.00,1095.25,1094.50,1094.50,505,1048,1553.00
11/22/2004,08:49,1094.50,1095.00,1094.50,1094.75,206,265,471.00
11/22/2004,08:50,1095.00,1095.25,1094.75,1095.25,1759,233,1992.00
11/22/2004,08:51,1095.00,1095.25,1094.75,1094.75,387,1273,1660.00
11/22/2004,08:52,1094.75,1095.25,1094.75,1095.25,960,351,1311.00
11/22/2004,08:53,1095.25,1095.50,1095.00,1095.50,848,65,913.00
11/22/2004,08:54,1095.50,1095.50,1095.25,1095.25,1414,1405,2819.00
11/22/2004,08:55,1095.25,1095.50,1095.25,1095.50,746,354,1100.00
11/22/2004,08:56,1095.50,1095.50,1095.00,1095.25,277,611,888.00
11/22/2004,08:57,1095.25,1095.25,1094.75,1094.75,375,980,1355.00
11/22/2004,08:58,1094.75,1095.00,1094.50,1094.75,641,1219,1860.00
11/22/2004,08:59,1094.75,1095.00,1094.50,1094.50,153,1046,1199.00
11/22/2004,09:00,1094.50,1094.75,1094.25,1094.25,81,2196,2277.00
11/22/2004,09:01,1094.25,1094.50,1093.75,1093.75,404,2039,2443.00
11/22/2004,09:02,1094.00,1094.50,1093.75,1094.25,1827,663,2490.00
11/22/2004,09:03,1094.25,1094.50,1094.00,1094.25,537,885,1422.00
11/22/2004,09:04,1094.25,1094.50,1094.00,1094.50,629,706,1335.00
11/22/2004,09:05,1094.25,1094.50,1094.00,1094.25,86,451,537.00
11/22/2004,09:06,1094.00,1094.25,1093.75,1093.75,305,781,1086.00
11/22/2004,09:07,1094.00,1094.25,1093.75,1094.25,875,284,1159.00
11/22/2004,09:08,1094.00,1094.50,1094.00,1094.50,680,114,794.00
11/22/2004,09:09,1094.50,1094.50,1094.00,1094.00,347,1637,1984.00
11/22/2004,09:10,1094.25,1094.50,1094.00,1094.50,1425,241,1666.00
11/22/2004,09:11,1094.50,1094.50,1094.25,1094.25,261,346,607.00
11/22/2004,09:12,1094.25,1094.25,1094.00,1094.25,37,452,489.00
11/22/2004,09:13,1094.25,1095.00,1094.25,1095.00,2776,362,3138.00
11/22/2004,09:14,1094.75,1095.25,1094.75,1095.00,1934,723,2657.00
11/22/2004,09:15,1095.25,1095.50,1095.00,1095.50,2177,150,2327.00
11/22/2004,09:16,1095.50,1096.00,1095.25,1095.75,4516,507,5023.00
11/22/2004,09:17,1095.75,1096.25,1095.75,1096.25,1604,660,2264.00
11/22/2004,09:18,1096.00,1096.50,1095.75,1096.50,2626,1040,3666.00
11/22/2004,09:19,1096.50,1097.00,1096.25,1096.75,2065,1266,3331.00
11/22/2004,09:20,1096.50,1097.00,1096.25,1096.75,1582,610,2192.00
11/22/2004,09:21,1096.75,1097.00,1096.50,1096.50,412,1876,2288.00
11/22/2004,09:22,1096.50,1096.75,1096.25,1096.25,388,1242,1630.00
11/22/2004,09:23,1096.25,1096.50,1096.25,1096.25,72,441,513.00
11/22/2004,09:24,1096.25,1096.50,1096.25,1096.25,55,367,422.00
11/22/2004,09:25,1096.25,1096.50,1096.00,1096.25,283,1467,1750.00
11/22/2004,09:26,1096.25,1096.50,1096.00,1096.50,849,730,1579.00
11/22/2004,09:27,1096.50,1096.75,1096.25,1096.25,979,797,1776.00
11/22/2004,09:28,1096.25,1096.75,1096.25,1096.25,661,573,1234.00
11/22/2004,09:29,1096.50,1096.50,1096.25,1096.50,128,394,522.00
11/22/2004,09:30,1096.25,1096.50,1096.00,1096.50,1183,1668,2851.00
11/22/2004,09:31,1096.25,1096.50,1096.25,1096.25,91,468,559.00
11/22/2004,09:32,1096.25,1096.50,1096.00,1096.50,40,248,288.00
11/22/2004,09:33,1096.50,1096.50,1096.00,1096.50,217,852,1069.00
11/22/2004,09:34,1096.25,1096.50,1096.00,1096.25,116,587,703.00
11/22/2004,09:35,1096.00,1096.25,1095.50,1095.75,476,2027,2503.00
11/22/2004,09:36,1095.75,1096.50,1095.75,1096.25,668,290,958.00
11/22/2004,09:37,1096.25,1096.25,1095.75,1096.00,493,951,1444.00
11/22/2004,09:38,1096.00,1096.00,1095.75,1096.00,428,42,470.00
11/22/2004,09:39,1095.75,1095.75,1095.00,1095.25,423,2988,3411.00
11/22/2004,09:40,1095.50,1095.50,1094.75,1094.75,79,1322,1401.00
11/22/2004,09:41,1095.00,1095.00,1094.25,1094.25,665,2130,2795.00
11/22/2004,09:42,1094.50,1094.75,1094.25,1094.50,401,822,1223.00
11/22/2004,09:43,1094.25,1094.50,1094.25,1094.50,262,300,562.00
11/22/2004,09:44,1094.25,1094.50,1094.00,1094.25,648,1112,1760.00
11/22/2004,09:45,1094.25,1094.75,1094.00,1094.50,660,779,1439.00
11/22/2004,09:46,1094.50,1094.50,1094.25,1094.50,145,31,176.00
11/22/2004,09:47,1094.50,1094.75,1094.50,1094.50,224,454,678.00
11/22/2004,09:48,1094.50,1094.75,1094.00,1094.50,72,672,744.00
11/22/2004,09:49,1094.50,1094.50,1094.00,1094.00,379,345,724.00
11/22/2004,09:50,1094.25,1094.25,1094.00,1094.00,99,751,850.00
11/22/2004,09:51,1094.00,1094.25,1093.75,1094.00,283,922,1205.00
11/22/2004,09:52,1094.00,1094.25,1093.75,1094.25,154,523,677.00
11/22/2004,09:53,1094.00,1094.25,1093.75,1094.00,79,449,528.00
11/22/2004,09:54,1094.00,1094.25,1093.75,1093.75,759,245,1004.00
11/22/2004,09:55,1094.00,1094.00,1093.50,1094.00,1599,937,2536.00
11/22/2004,09:56,1094.00,1094.25,1093.50,1094.00,868,645,1513.00
11/22/2004,09:57,1094.00,1094.25,1093.75,1094.25,370,920,1290.00
11/22/2004,09:58,1094.25,1094.50,1094.00,1094.25,1022,1261,2283.00
11/22/2004,09:59,1094.25,1094.50,1094.00,1094.50,503,67,570.00
11/22/2004,10:00,1094.50,1094.75,1094.25,1094.75,1224,137,1361.00
11/22/2004,10:01,1094.75,1094.75,1094.50,1094.75,388,26,414.00
11/22/2004,10:02,1094.75,1094.75,1094.25,1094.25,51,570,621.00
11/22/2004,10:03,1094.50,1094.50,1094.00,1094.50,363,863,1226.00
11/22/2004,10:04,1094.25,1094.75,1094.25,1094.75,218,37,255.00
11/22/2004,10:05,1094.75,1094.75,1094.50,1094.75,453,7,460.00
11/22/2004,10:06,1094.75,1095.00,1094.50,1094.75,1950,145,2095.00
11/22/2004,10:07,1095.00,1095.00,1094.75,1094.75,401,39,440.00
11/22/2004,10:08,1094.75,1095.00,1094.50,1095.00,644,1379,2023.00
11/22/2004,10:09,1094.75,1095.00,1094.50,1094.75,612,270,882.00
11/22/2004,10:10,1094.75,1095.00,1094.75,1094.75,14,399,413.00
11/22/2004,10:11,1094.75,1095.00,1094.50,1094.75,58,816,874.00
11/22/2004,10:12,1094.50,1094.75,1094.50,1094.50,85,73,158.00
11/22/2004,10:13,1094.50,1094.75,1094.50,1094.50,5,1133,1138.00
11/22/2004,10:14,1094.50,1094.50,1094.25,1094.25,722,527,1249.00
11/22/2004,10:15,1094.25,1094.50,1094.00,1094.25,357,824,1181.00
11/22/2004,10:16,1094.25,1095.00,1094.25,1094.75,1192,239,1431.00
11/22/2004,10:17,1095.00,1095.50,1094.75,1095.25,2790,352,3142.00
11/22/2004,10:18,1095.50,1096.00,1095.50,1095.50,1633,218,1851.00
11/22/2004,10:19,1095.75,1095.75,1095.50,1095.50,194,443,637.00
11/22/2004,10:20,1095.50,1095.75,1095.50,1095.75,308,67,375.00
11/22/2004,10:21,1095.75,1095.75,1095.50,1095.50,24,92,116.00
11/22/2004,10:22,1095.75,1095.75,1095.50,1095.75,56,297,353.00
11/22/2004,10:23,1095.50,1095.75,1095.50,1095.50,121,159,280.00
11/22/2004,10:24,1095.50,1095.75,1095.50,1095.50,29,144,173.00
11/22/2004,10:25,1095.75,1095.75,1095.00,1095.25,481,2046,2527.00
11/22/2004,10:26,1095.25,1095.50,1095.25,1095.25,20,136,156.00
11/22/2004,10:27,1095.25,1095.50,1095.25,1095.50,38,301,339.00
11/22/2004,10:28,1095.25,1095.50,1095.25,1095.25,56,67,123.00
11/22/2004,10:29,1095.25,1095.75,1095.25,1095.50,1103,119,1222.00
11/22/2004,10:30,1095.50,1095.75,1095.50,1095.50,25,254,279.00
11/22/2004,10:31,1095.50,1096.00,1095.50,1095.75,1259,649,1908.00
11/22/2004,10:32,1095.75,1096.00,1095.75,1095.75,39,852,891.00
11/22/2004,10:33,1096.00,1096.25,1095.75,1096.00,959,567,1526.00
11/22/2004,10:34,1096.00,1096.00,1095.75,1096.00,138,526,664.00
11/22/2004,10:35,1096.00,1096.25,1095.75,1096.00,732,74,806.00
11/22/2004,10:36,1096.00,1096.25,1095.75,1095.75,292,184,476.00
11/22/2004,10:37,1095.75,1096.00,1095.50,1095.50,38,311,349.00
11/22/2004,10:38,1095.50,1096.00,1095.50,1095.75,330,33,363.00
11/22/2004,10:39,1095.75,1095.75,1095.50,1095.50,14,41,55.00
11/22/2004,10:40,1095.50,1095.50,1095.25,1095.25,28,1976,2004.00
11/22/2004,10:41,1095.25,1095.50,1095.25,1095.25,23,482,505.00
11/22/2004,10:42,1095.25,1095.50,1095.00,1095.25,25,363,388.00
11/22/2004,10:43,1095.25,1095.50,1095.25,1095.25,40,228,268.00
11/22/2004,10:44,1095.25,1095.50,1094.75,1094.75,29,1040,1069.00
11/22/2004,10:45,1094.75,1095.00,1094.50,1094.50,183,487,670.00
11/22/2004,10:46,1094.75,1095.00,1094.50,1094.50,792,833,1625.00
11/22/2004,10:47,1094.75,1095.00,1094.50,1095.00,787,299,1086.00
11/22/2004,10:48,1095.00,1095.00,1094.50,1094.75,735,1969,2704.00
11/22/2004,10:49,1094.75,1095.00,1094.50,1094.75,256,411,667.00
11/22/2004,10:50,1094.75,1095.00,1094.50,1094.75,380,275,655.00
11/22/2004,10:51,1094.75,1095.25,1094.75,1094.75,191,318,509.00
11/22/2004,10:52,1095.00,1095.25,1094.75,1095.00,156,96,252.00
11/22/2004,10:53,1094.75,1095.00,1094.75,1094.75,328,92,420.00
11/22/2004,10:54,1094.75,1095.00,1094.75,1095.00,61,69,130.00
11/22/2004,10:55,1095.00,1095.00,1094.75,1094.75,18,9,27.00
11/22/2004,10:56,1095.00,1095.25,1094.75,1095.25,271,4,275.00
11/22/2004,10:57,1095.00,1095.25,1094.50,1094.75,45,1199,1244.00
11/22/2004,10:58,1094.75,1094.75,1094.25,1094.75,167,488,655.00
11/22/2004,10:59,1094.50,1094.75,1094.50,1094.50,5,79,84.00
11/22/2004,11:00,1094.75,1094.75,1094.50,1094.75,85,263,348.00
11/22/2004,11:01,1094.75,1094.75,1094.50,1094.50,30,4,34.00
11/22/2004,11:02,1094.50,1094.75,1094.50,1094.75,75,4,79.00
11/22/2004,11:03,1094.75,1095.00,1094.75,1095.00,278,11,289.00
11/22/2004,11:04,1094.75,1095.00,1094.75,1094.75,77,55,132.00
11/22/2004,11:05,1095.00,1095.00,1094.75,1094.75,43,589,632.00
11/22/2004,11:06,1094.75,1095.00,1094.50,1094.75,424,344,768.00
11/22/2004,11:07,1095.00,1095.00,1094.75,1095.00,87,10,97.00
11/22/2004,11:08,1095.00,1095.00,1094.50,1094.75,225,108,333.00
11/22/2004,11:09,1094.75,1095.00,1094.75,1094.75,27,15,42.00
11/22/2004,11:10,1095.00,1095.00,1094.75,1095.00,371,7,378.00
11/22/2004,11:11,1095.00,1095.00,1094.75,1094.75,6,19,25.00
11/22/2004,11:12,1094.75,1095.00,1094.75,1094.75,329,45,374.00
11/22/2004,11:13,1094.75,1095.00,1094.75,1095.00,61,12,73.00
11/22/2004,11:14,1095.00,1095.00,1094.75,1095.00,112,6,118.00
11/22/2004,11:15,1095.00,1095.00,1094.50,1094.75,23,633,656.00
11/22/2004,11:16,1094.75,1095.00,1094.50,1094.75,250,79,329.00
11/22/2004,11:17,1094.75,1094.75,1094.50,1094.50,221,154,375.00
11/22/2004,11:18,1094.75,1094.75,1094.50,1094.75,23,75,98.00
11/22/2004,11:19,1094.50,1094.75,1094.50,1094.75,20,5,25.00
11/22/2004,11:20,1094.50,1094.75,1094.25,1094.50,70,679,749.00
11/22/2004,11:21,1094.25,1094.50,1094.25,1094.50,111,30,141.00
11/22/2004,11:22,1094.25,1094.50,1094.25,1094.25,47,18,65.00
11/22/2004,11:23,1094.50,1094.50,1094.25,1094.50,68,5,73.00
11/22/2004,11:24,1094.25,1094.50,1094.25,1094.25,111,23,134.00
11/22/2004,11:25,1094.50,1094.75,1094.25,1094.75,424,39,463.00
11/22/2004,11:26,1094.50,1094.75,1094.50,1094.75,16,57,73.00
11/22/2004,11:27,1094.50,1094.75,1094.50,1094.75,970,17,987.00
11/22/2004,11:28,1094.75,1095.00,1094.75,1095.00,158,9,167.00
11/22/2004,11:29,1095.00,1095.00,1094.75,1095.00,49,3,52.00
11/22/2004,11:30,1095.00,1095.00,1094.75,1095.00,59,4,63.00
11/22/2004,11:31,1095.00,1095.00,1094.75,1095.00,468,45,513.00
11/22/2004,11:32,1095.00,1095.00,1094.75,1095.00,244,7,251.00
11/22/2004,11:33,1095.00,1095.25,1095.00,1095.25,386,5,391.00
11/22/2004,11:34,1095.25,1095.25,1095.00,1095.25,299,150,449.00
11/22/2004,11:35,1095.25,1095.75,1095.25,1095.75,1287,319,1606.00
11/22/2004,11:36,1095.75,1095.75,1095.50,1095.75,628,194,822.00
11/22/2004,11:37,1095.75,1095.75,1095.50,1095.50,196,116,312.00
11/22/2004,11:38,1095.50,1095.75,1095.50,1095.50,124,41,165.00
11/22/2004,11:39,1095.50,1096.00,1095.50,1095.50,576,345,921.00
11/22/2004,11:40,1095.75,1095.75,1095.50,1095.50,5,331,336.00
11/22/2004,11:41,1095.50,1095.50,1095.25,1095.25,86,246,332.00
11/22/2004,11:42,1095.50,1095.50,1095.25,1095.25,90,27,117.00
11/22/2004,11:43,1095.25,1095.50,1095.25,1095.50,100,58,158.00
11/22/2004,11:44,1095.25,1095.50,1095.00,1095.00,10,398,408.00
11/22/2004,11:45,1095.25,1095.25,1095.00,1095.00,133,544,677.00
11/22/2004,11:46,1095.25,1095.25,1094.75,1095.25,31,241,272.00
11/22/2004,11:47,1095.25,1096.00,1095.00,1095.75,2522,34,2556.00
11/22/2004,11:48,1096.00,1096.00,1095.50,1096.00,416,452,868.00
11/22/2004,11:49,1095.75,1096.50,1095.75,1096.50,2158,73,2231.00
11/22/2004,11:50,1096.50,1097.00,1096.50,1096.75,1513,832,2345.00
11/22/2004,11:51,1096.75,1097.00,1096.50,1096.75,791,761,1552.00
11/22/2004,11:52,1097.00,1097.50,1096.75,1097.00,2154,1039,3193.00
11/22/2004,11:53,1097.00,1097.25,1097.00,1097.00,703,170,873.00
11/22/2004,11:54,1097.25,1097.25,1096.75,1096.75,461,1091,1552.00
11/22/2004,11:55,1096.75,1097.00,1096.75,1097.00,188,174,362.00
11/22/2004,11:56,1097.00,1097.00,1096.50,1096.50,98,661,759.00
11/22/2004,11:57,1096.50,1096.75,1096.50,1096.75,127,183,310.00
11/22/2004,11:58,1096.75,1096.75,1096.50,1096.75,48,50,98.00
11/22/2004,11:59,1096.75,1097.00,1096.50,1096.75,702,13,715.00
11/22/2004,12:00,1096.75,1097.00,1096.50,1096.75,12,301,313.00
11/22/2004,12:01,1096.75,1097.00,1096.50,1097.00,537,53,590.00
11/22/2004,12:02,1096.75,1097.00,1096.75,1097.00,188,732,920.00
11/22/2004,12:03,1097.00,1097.00,1096.75,1096.75,376,128,504.00
11/22/2004,12:04,1096.75,1097.50,1096.50,1097.50,2599,1672,4271.00
11/22/2004,12:05,1097.50,1098.00,1097.25,1097.75,3699,568,4267.00
11/22/2004,12:06,1097.75,1097.75,1097.50,1097.75,184,48,232.00
11/22/2004,12:07,1097.50,1097.75,1097.25,1097.75,754,1506,2260.00
11/22/2004,12:08,1097.50,1097.75,1097.25,1097.25,159,412,571.00
11/22/2004,12:09,1097.50,1097.75,1097.25,1097.75,552,129,681.00
11/22/2004,12:10,1097.50,1097.75,1097.50,1097.50,266,23,289.00
11/22/2004,12:11,1097.75,1097.75,1097.25,1097.50,738,529,1267.00
11/22/2004,12:12,1097.75,1097.75,1097.25,1097.50,367,1160,1527.00
11/22/2004,12:13,1097.50,1097.75,1097.50,1097.50,55,39,94.00
11/22/2004,12:14,1097.50,1098.00,1097.50,1098.00,522,29,551.00
11/22/2004,12:15,1097.75,1098.25,1097.75,1098.25,2079,357,2436.00
11/22/2004,12:16,1098.25,1098.50,1098.00,1098.25,1988,105,2093.00
11/22/2004,12:17,1098.25,1098.75,1098.25,1098.75,1556,65,1621.00
11/22/2004,12:18,1098.75,1099.25,1098.50,1098.75,1804,890,2694.00
11/22/2004,12:19,1098.75,1099.00,1098.75,1098.75,577,69,646.00
11/22/2004,12:20,1099.00,1099.25,1098.75,1099.00,943,463,1406.00
11/22/2004,12:21,1099.00,1099.25,1099.00,1099.00,204,193,397.00
11/22/2004,12:22,1099.25,1099.75,1099.00,1099.50,1797,392,2189.00
11/22/2004,12:23,1099.50,1099.75,1099.00,1099.00,945,1654,2599.00
11/22/2004,12:24,1099.00,1099.25,1098.75,1099.25,1296,1070,2366.00
11/22/2004,12:25,1099.25,1099.25,1099.00,1099.00,86,905,991.00
11/22/2004,12:26,1099.25,1099.25,1099.00,1099.00,18,638,656.00
11/22/2004,12:27,1099.25,1099.25,1099.00,1099.00,17,232,249.00
11/22/2004,12:28,1099.00,1099.50,1099.00,1099.25,1194,204,1398.00
11/22/2004,12:29,1099.25,1099.50,1099.00,1099.25,1094,479,1573.00
11/22/2004,12:30,1099.50,1099.75,1099.25,1099.75,1678,195,1873.00
11/22/2004,12:31,1100.00,1100.75,1099.75,1100.50,5156,1068,6224.00
11/22/2004,12:32,1100.50,1100.75,1100.25,1100.50,1305,720,2025.00
11/22/2004,12:33,1100.75,1101.25,1100.25,1100.75,3200,1012,4212.00
11/22/2004,12:34,1101.00,1101.00,1100.50,1100.75,1867,1432,3299.00
11/22/2004,12:35,1100.75,1100.75,1100.50,1100.75,189,688,877.00
11/22/2004,12:36,1100.50,1100.75,1100.50,1100.50,539,219,758.00
11/22/2004,12:37,1100.50,1100.75,1100.50,1100.75,1065,406,1471.00
11/22/2004,12:38,1100.75,1101.00,1100.75,1101.00,644,383,1027.00
11/22/2004,12:39,1101.00,1101.25,1100.75,1101.25,1831,50,1881.00
11/22/2004,12:40,1101.25,1101.50,1101.00,1101.00,2095,547,2642.00
11/22/2004,12:41,1101.25,1101.50,1101.00,1101.25,1734,480,2214.00
11/22/2004,12:42,1101.25,1101.50,1101.00,1101.25,271,90,361.00
11/22/2004,12:43,1101.50,1101.50,1101.00,1101.00,90,843,933.00
11/22/2004,12:44,1101.00,1101.25,1100.75,1101.00,328,1412,1740.00
11/22/2004,12:45,1101.00,1101.25,1101.00,1101.00,10,415,425.00
11/22/2004,12:46,1101.25,1101.50,1100.75,1100.75,1422,1109,2531.00
11/22/2004,12:47,1100.75,1101.25,1100.75,1101.25,1846,348,2194.00
11/22/2004,12:48,1101.00,1101.25,1101.00,1101.00,24,440,464.00
11/22/2004,12:49,1101.25,1101.25,1101.00,1101.00,27,97,124.00
11/22/2004,12:50,1101.00,1101.25,1101.00,1101.00,173,116,289.00
11/22/2004,12:51,1101.25,1101.25,1100.75,1100.75,69,951,1020.00
11/22/2004,12:52,1101.00,1101.00,1100.75,1100.75,175,105,280.00
11/22/2004,12:53,1100.75,1101.00,1100.75,1100.75,37,541,578.00
11/22/2004,12:54,1100.75,1101.00,1100.75,1100.75,474,119,593.00
11/22/2004,12:55,1101.00,1101.00,1100.75,1100.75,3,493,496.00
11/22/2004,12:56,1100.75,1101.00,1100.75,1101.00,23,783,806.00
11/22/2004,12:57,1101.00,1101.25,1100.75,1101.00,1529,241,1770.00
11/22/2004,12:58,1101.00,1101.25,1101.00,1101.00,53,585,638.00
11/22/2004,12:59,1101.25,1101.25,1101.00,1101.00,13,322,335.00
11/22/2004,13:00,1101.00,1101.50,1101.00,1101.50,1559,147,1706.00
11/22/2004,13:01,1101.50,1102.50,1101.25,1102.50,4867,858,5725.00
11/22/2004,13:02,1102.25,1102.75,1102.25,1102.75,1303,595,1898.00
11/22/2004,13:03,1102.50,1102.75,1102.00,1102.25,1111,1905,3016.00
11/22/2004,13:04,1102.25,1102.50,1102.25,1102.50,466,57,523.00
11/22/2004,13:05,1102.50,1102.50,1102.25,1102.25,288,116,404.00
11/22/2004,13:06,1102.25,1102.75,1102.00,1102.50,828,544,1372.00
11/22/2004,13:07,1102.75,1103.00,1102.50,1102.50,1444,500,1944.00
11/22/2004,13:08,1102.75,1102.75,1102.50,1102.75,37,962,999.00
11/22/2004,13:09,1102.50,1102.75,1102.50,1102.50,64,118,182.00
11/22/2004,13:10,1102.75,1103.75,1102.50,1103.25,5265,1251,6516.00
11/22/2004,13:11,1103.50,1103.75,1103.25,1103.50,2322,458,2780.00
11/22/2004,13:12,1103.50,1103.75,1103.25,1103.50,704,1314,2018.00
11/22/2004,13:13,1103.50,1104.00,1103.25,1103.75,1947,501,2448.00
11/22/2004,13:14,1104.00,1104.25,1103.75,1104.00,2990,506,3496.00
11/22/2004,13:15,1104.00,1104.00,1103.50,1103.75,434,985,1419.00
11/22/2004,13:16,1103.50,1103.75,1103.00,1103.25,489,3142,3631.00
11/22/2004,13:17,1103.00,1103.25,1103.00,1103.00,262,319,581.00
11/22/2004,13:18,1103.00,1103.50,1103.00,1103.25,1627,129,1756.00
11/22/2004,13:19,1103.25,1103.50,1103.25,1103.50,183,166,349.00
11/22/2004,13:20,1103.50,1103.50,1103.25,1103.50,79,34,113.00
11/22/2004,13:21,1103.50,1103.75,1103.25,1103.25,1051,530,1581.00
11/22/2004,13:22,1103.25,1103.50,1103.25,1103.25,88,182,270.00
11/22/2004,13:23,1103.50,1103.50,1103.25,1103.25,120,245,365.00
11/22/2004,13:24,1103.25,1103.50,1102.75,1102.75,21,1414,1435.00
11/22/2004,13:25,1102.75,1103.00,1102.75,1102.75,135,832,967.00
11/22/2004,13:26,1102.75,1103.25,1102.75,1103.25,1790,178,1968.00
11/22/2004,13:27,1103.00,1103.25,1103.00,1103.25,53,130,183.00
11/22/2004,13:28,1103.25,1103.75,1103.00,1103.75,2061,223,2284.00
11/22/2004,13:29,1103.50,1103.75,1103.50,1103.75,252,670,922.00
11/22/2004,13:30,1103.75,1103.75,1103.25,1103.25,189,326,515.00
11/22/2004,13:31,1103.50,1103.50,1102.75,1102.75,107,916,1023.00
11/22/2004,13:32,1102.75,1103.00,1102.75,1103.00,17,903,920.00
11/22/2004,13:33,1102.75,1103.00,1102.75,1103.00,54,572,626.00
11/22/2004,13:34,1103.00,1103.00,1102.50,1102.75,106,468,574.00
11/22/2004,13:35,1102.75,1102.75,1102.50,1102.75,452,251,703.00
11/22/2004,13:36,1102.75,1103.25,1102.75,1103.00,812,68,880.00
11/22/2004,13:37,1103.00,1103.25,1102.50,1102.50,92,1091,1183.00
11/22/2004,13:38,1102.50,1102.75,1102.50,1102.50,27,409,436.00
11/22/2004,13:39,1102.50,1102.50,1102.25,1102.25,86,821,907.00
11/22/2004,13:40,1102.25,1102.25,1102.00,1102.00,35,609,644.00
11/22/2004,13:41,1102.25,1102.50,1102.00,1102.25,558,307,865.00
11/22/2004,13:42,1102.25,1102.50,1102.25,1102.25,38,143,181.00
11/22/2004,13:43,1102.25,1102.50,1102.25,1102.25,81,13,94.00
11/22/2004,13:44,1102.50,1102.50,1102.00,1102.00,99,452,551.00
11/22/2004,13:45,1102.25,1102.50,1102.00,1102.25,454,303,757.00
11/22/2004,13:46,1102.25,1102.50,1102.00,1102.50,333,312,645.00
11/22/2004,13:47,1102.25,1102.75,1102.25,1102.75,1020,57,1077.00
11/22/2004,13:48,1102.75,1103.00,1102.50,1102.75,404,331,735.00
11/22/2004,13:49,1102.75,1102.75,1102.25,1102.50,206,374,580.00
11/22/2004,13:50,1102.75,1102.75,1102.50,1102.75,285,31,316.00
11/22/2004,13:51,1102.75,1102.75,1102.50,1102.50,177,41,218.00
11/22/2004,13:52,1102.50,1102.75,1102.25,1102.50,211,202,413.00
11/22/2004,13:53,1102.25,1102.50,1102.00,1102.25,165,781,946.00
11/22/2004,13:54,1102.25,1102.25,1102.25,1102.25,371,0,371.00
11/22/2004,13:55,1102.25,1102.50,1102.25,1102.25,3,225,228.00
11/22/2004,13:56,1102.50,1102.75,1102.25,1102.25,703,272,975.00
11/22/2004,13:57,1102.25,1102.50,1101.25,1101.25,35,2590,2625.00
11/22/2004,13:58,1101.50,1101.75,1101.25,1101.75,630,705,1335.00
11/22/2004,13:59,1101.75,1101.75,1101.50,1101.50,156,206,362.00
11/22/2004,14:00,1101.75,1101.75,1101.25,1101.25,260,535,795.00
11/22/2004,14:01,1101.25,1101.75,1101.00,1101.50,848,434,1282.00
11/22/2004,14:02,1101.50,1101.75,1101.25,1101.75,919,22,941.00
11/22/2004,14:03,1101.50,1101.75,1101.50,1101.50,82,69,151.00
11/22/2004,14:04,1101.50,1101.75,1101.25,1101.50,64,251,315.00
11/22/2004,14:05,1101.50,1101.75,1101.50,1101.75,179,23,202.00
11/22/2004,14:06,1101.75,1101.75,1101.50,1101.75,183,14,197.00
11/22/2004,14:07,1101.75,1101.75,1101.50,1101.75,47,53,100.00
11/22/2004,14:08,1101.75,1101.75,1101.25,1101.25,85,737,822.00
11/22/2004,14:09,1101.50,1101.50,1101.25,1101.50,492,101,593.00
11/22/2004,14:10,1101.50,1101.50,1101.00,1101.00,269,498,767.00
11/22/2004,14:11,1101.00,1101.25,1100.75,1101.25,684,1119,1803.00
11/22/2004,14:12,1101.25,1101.50,1101.00,1101.25,1154,474,1628.00
11/22/2004,14:13,1101.00,1101.25,1100.75,1101.00,126,498,624.00
11/22/2004,14:14,1101.00,1101.50,1101.00,1101.50,782,60,842.00
11/22/2004,14:15,1101.50,1101.50,1101.25,1101.50,83,25,108.00
11/22/2004,14:16,1101.50,1101.75,1101.25,1101.50,747,96,843.00
11/22/2004,14:17,1101.75,1102.25,1101.50,1102.00,1867,108,1975.00
11/22/2004,14:18,1102.00,1102.25,1102.00,1102.25,102,146,248.00
11/22/2004,14:19,1102.25,1102.75,1102.00,1102.50,1810,171,1981.00
11/22/2004,14:20,1102.50,1103.25,1102.25,1103.00,3665,1885,5550.00
11/22/2004,14:21,1103.00,1103.25,1102.75,1103.00,317,116,433.00
11/22/2004,14:22,1103.00,1103.00,1102.75,1102.75,14,276,290.00
11/22/2004,14:23,1102.75,1103.00,1102.50,1102.75,177,461,638.00
11/22/2004,14:24,1102.75,1103.00,1102.50,1102.75,207,302,509.00
11/22/2004,14:25,1102.75,1102.75,1102.25,1102.50,592,365,957.00
11/22/2004,14:26,1102.50,1103.00,1102.50,1102.75,546,331,877.00
11/22/2004,14:27,1102.75,1103.75,1102.75,1103.50,2132,349,2481.00
11/22/2004,14:28,1103.50,1103.50,1102.75,1103.00,583,750,1333.00
11/22/2004,14:29,1103.00,1103.50,1103.00,1103.25,1805,120,1925.00
11/22/2004,14:30,1103.00,1103.50,1103.00,1103.25,548,237,785.00
11/22/2004,14:31,1103.25,1103.50,1103.00,1103.25,452,449,901.00
11/22/2004,14:32,1103.50,1103.75,1103.25,1103.50,1060,59,1119.00
11/22/2004,14:33,1103.50,1103.75,1103.00,1103.00,389,828,1217.00
11/22/2004,14:34,1103.25,1103.25,1103.00,1103.00,171,403,574.00
11/22/2004,14:35,1103.00,1103.25,1103.00,1103.00,37,135,172.00
11/22/2004,14:36,1103.00,1103.25,1102.50,1102.50,626,1968,2594.00
11/22/2004,14:37,1102.50,1102.75,1102.25,1102.50,554,514,1068.00
11/22/2004,14:38,1102.50,1102.75,1102.50,1102.50,40,348,388.00
11/22/2004,14:39,1102.50,1102.50,1101.50,1101.75,579,2262,2841.00
11/22/2004,14:40,1102.00,1102.00,1101.75,1102.00,382,444,826.00
11/22/2004,14:41,1102.00,1102.00,1101.50,1101.75,115,358,473.00
11/22/2004,14:42,1101.75,1102.00,1101.50,1101.75,428,63,491.00
11/22/2004,14:43,1101.75,1102.00,1101.50,1101.75,390,391,781.00
11/22/2004,14:44,1101.75,1101.75,1101.25,1101.50,336,626,962.00
11/22/2004,14:45,1101.50,1101.75,1101.25,1101.50,234,347,581.00
11/22/2004,14:46,1101.25,1101.50,1101.25,1101.50,124,108,232.00
11/22/2004,14:47,1101.50,1101.50,1101.00,1101.50,1483,965,2448.00
11/22/2004,14:48,1101.50,1101.50,1101.25,1101.25,97,551,648.00
11/22/2004,14:49,1101.25,1101.75,1101.25,1101.75,620,344,964.00
11/22/2004,14:50,1101.75,1102.25,1101.75,1102.00,1433,482,1915.00
11/22/2004,14:51,1102.00,1102.25,1101.75,1102.00,722,802,1524.00
11/22/2004,14:52,1102.00,1102.00,1101.75,1102.00,542,30,572.00
11/22/2004,14:53,1101.75,1102.25,1101.75,1102.25,559,189,748.00
11/22/2004,14:54,1102.25,1102.50,1102.00,1102.50,1229,206,1435.00
11/22/2004,14:55,1102.25,1102.50,1102.25,1102.50,778,276,1054.00
11/22/2004,14:56,1102.50,1102.50,1102.00,1102.00,1077,543,1620.00
11/22/2004,14:57,1102.00,1102.50,1101.75,1102.25,443,595,1038.00
11/22/2004,14:58,1102.25,1102.75,1102.25,1102.50,1247,388,1635.00
11/22/2004,14:59,1102.50,1103.25,1102.50,1103.00,2989,1060,4049.00
11/22/2004,15:00,1103.25,1103.25,1102.75,1103.00,4009,1460,5469.00
11/22/2004,15:01,1103.00,1103.50,1102.75,1103.00,3028,2095,5123.00
11/22/2004,15:02,1103.25,1103.25,1103.00,1103.25,1674,356,2030.00
11/22/2004,15:03,1103.00,1103.50,1103.00,1103.25,1629,728,2357.00
11/22/2004,15:04,1103.00,1103.50,1103.00,1103.25,741,183,924.00
11/22/2004,15:05,1103.25,1103.50,1103.00,1103.25,363,1101,1464.00
11/22/2004,15:06,1103.25,1103.50,1103.25,1103.50,113,439,552.00
11/22/2004,15:07,1103.25,1103.75,1103.25,1103.50,765,853,1618.00
11/22/2004,15:08,1103.25,1103.50,1102.75,1103.00,375,2491,2866.00
11/22/2004,15:09,1102.75,1103.25,1102.50,1103.00,1001,429,1430.00
11/22/2004,15:10,1103.00,1103.50,1103.00,1103.25,1138,828,1966.00
11/22/2004,15:11,1103.00,1103.00,1102.50,1102.75,390,1469,1859.00
11/22/2004,15:12,1102.75,1103.25,1102.75,1103.00,618,598,1216.00
11/22/2004,15:13,1103.00,1103.25,1102.75,1103.00,2209,88,2297.00
11/22/2004,15:14,1103.00,1103.50,1103.00,1103.25,428,394,822.00
11/22/2004,15:15,1103.25,1103.50,1102.75,1103.00,2529,1442,3971.00
11/22/2004,15:16,1103.25,1103.25,1103.00,1103.00,5,2,7.00
11/22/2004,15:31,1103.25,1103.25,1103.00,1103.00,46,190,236.00
11/22/2004,15:32,1102.75,1103.00,1102.75,1103.00,5,29,34.00
11/22/2004,15:33,1102.75,1103.00,1102.75,1103.00,100,68,168.00
11/22/2004,15:34,1102.75,1103.00,1102.75,1103.00,6,3,9.00
11/22/2004,15:35,1103.00,1103.00,1103.00,1103.00,13,0,13.00
11/22/2004,15:36,1103.00,1103.00,1102.75,1103.00,227,1,228.00
11/22/2004,15:37,1103.00,1103.00,1102.75,1102.75,3,4,7.00
11/22/2004,15:38,1102.75,1102.75,1102.75,1102.75,0,102,102.00
11/22/2004,15:45,1102.75,1102.75,1102.75,1102.75,0,5,5.00
11/22/2004,15:46,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,15:47,1103.00,1103.00,1102.75,1102.75,6,15,21.00
11/22/2004,15:48,1102.75,1102.75,1102.75,1102.75,0,7,7.00
11/22/2004,15:49,1102.75,1102.75,1102.75,1102.75,0,7,7.00
11/22/2004,15:52,1102.75,1102.75,1102.75,1102.75,0,10,10.00
11/22/2004,15:53,1103.00,1103.00,1102.75,1102.75,1,1,2.00
11/22/2004,15:54,1102.75,1102.75,1102.75,1102.75,0,10,10.00
11/22/2004,15:59,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,16:00,1103.00,1103.00,1102.75,1102.75,4,17,21.00
11/22/2004,17:01,1102.75,1102.75,1102.50,1102.50,1,12,13.00
11/22/2004,17:02,1102.50,1102.75,1102.50,1102.50,20,2,22.00
11/22/2004,17:03,1102.75,1102.75,1102.50,1102.75,25,1,26.00
11/22/2004,17:04,1102.75,1103.00,1102.75,1103.00,34,0,34.00
11/22/2004,17:10,1102.75,1103.00,1102.75,1103.00,1,1,2.00
11/22/2004,17:11,1103.00,1103.00,1102.75,1102.75,30,1,31.00
11/22/2004,17:12,1103.00,1103.00,1103.00,1103.00,10,0,10.00
11/22/2004,17:13,1102.75,1102.75,1102.75,1102.75,0,10,10.00
11/22/2004,17:14,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,17:15,1102.75,1102.75,1102.75,1102.75,0,1,1.00
11/22/2004,17:16,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,17:17,1102.75,1103.00,1102.75,1103.00,1,11,12.00
11/22/2004,17:18,1103.00,1103.00,1102.75,1102.75,1,1,2.00
11/22/2004,17:19,1102.75,1102.75,1102.75,1102.75,0,3,3.00
11/22/2004,17:21,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,17:22,1103.00,1103.00,1103.00,1103.00,2,0,2.00
11/22/2004,17:23,1102.75,1102.75,1102.75,1102.75,0,3,3.00
11/22/2004,17:25,1102.75,1102.75,1102.75,1102.75,0,48,48.00
11/22/2004,17:26,1102.75,1102.75,1102.75,1102.75,0,5,5.00
11/22/2004,17:28,1102.75,1102.75,1102.75,1102.75,0,10,10.00
11/22/2004,17:29,1102.75,1102.75,1102.50,1102.50,0,15,15.00
11/22/2004,17:30,1102.75,1102.75,1102.75,1102.75,16,0,16.00
11/22/2004,17:31,1102.75,1103.00,1102.50,1103.00,5,1,6.00
11/22/2004,17:33,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,17:39,1103.00,1103.00,1102.75,1102.75,25,5,30.00
11/22/2004,17:40,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,17:43,1102.75,1102.75,1102.75,1102.75,0,1,1.00
11/22/2004,17:44,1102.75,1102.75,1102.75,1102.75,0,1,1.00
11/22/2004,17:46,1102.75,1102.75,1102.75,1102.75,0,5,5.00
11/22/2004,17:47,1102.75,1102.75,1102.75,1102.75,0,5,5.00
11/22/2004,17:51,1102.75,1102.75,1102.75,1102.75,0,10,10.00
11/22/2004,17:52,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,17:53,1102.75,1102.75,1102.75,1102.75,0,1,1.00
11/22/2004,17:54,1102.50,1102.50,1102.50,1102.50,0,1,1.00
11/22/2004,17:55,1102.75,1102.75,1102.75,1102.75,1,0,1.00
11/22/2004,17:56,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,17:58,1102.75,1102.75,1102.75,1102.75,0,1,1.00
11/22/2004,18:01,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,18:06,1103.00,1103.00,1103.00,1103.00,3,0,3.00
11/22/2004,18:07,1103.00,1103.00,1103.00,1103.00,20,0,20.00
11/22/2004,18:09,1103.00,1103.00,1103.00,1103.00,10,0,10.00
11/22/2004,18:11,1103.00,1103.25,1103.00,1103.25,54,0,54.00
11/22/2004,18:12,1103.25,1103.25,1103.25,1103.25,208,0,208.00
11/22/2004,18:13,1103.25,1103.25,1103.25,1103.25,14,0,14.00
11/22/2004,18:14,1103.25,1103.25,1103.25,1103.25,4,0,4.00
11/22/2004,18:15,1103.25,1103.25,1103.25,1103.25,4,0,4.00
11/22/2004,18:16,1103.25,1103.25,1103.25,1103.25,2,0,2.00
11/22/2004,18:17,1103.25,1103.25,1103.25,1103.25,8,0,8.00
11/22/2004,18:18,1103.25,1103.25,1103.25,1103.25,2,0,2.00
11/22/2004,18:19,1103.25,1103.25,1103.25,1103.25,39,0,39.00
11/22/2004,18:20,1103.25,1103.50,1103.00,1103.25,177,2,179.00
11/22/2004,18:21,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/22/2004,18:22,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,18:24,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,18:25,1103.25,1103.25,1103.25,1103.25,0,5,5.00
11/22/2004,18:27,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/22/2004,18:28,1103.25,1103.25,1103.25,1103.25,0,12,12.00
11/22/2004,18:29,1103.25,1103.25,1103.25,1103.25,0,18,18.00
11/22/2004,18:30,1103.25,1103.25,1103.25,1103.25,0,22,22.00
11/22/2004,18:31,1103.25,1103.25,1103.25,1103.25,0,18,18.00
11/22/2004,18:32,1103.25,1103.50,1103.25,1103.25,1,19,20.00
11/22/2004,18:33,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,18:34,1103.25,1103.25,1103.25,1103.25,0,76,76.00
11/22/2004,18:35,1103.25,1103.25,1103.25,1103.25,0,10,10.00
11/22/2004,18:36,1103.25,1103.25,1103.25,1103.25,0,5,5.00
11/22/2004,18:39,1103.25,1103.25,1103.25,1103.25,0,10,10.00
11/22/2004,18:41,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/22/2004,18:42,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/22/2004,18:43,1103.25,1103.25,1103.25,1103.25,0,3,3.00
11/22/2004,18:44,1103.25,1103.25,1103.25,1103.25,0,4,4.00
11/22/2004,18:45,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,18:46,1103.50,1103.50,1103.50,1103.50,150,0,150.00
11/22/2004,18:48,1103.50,1103.50,1103.50,1103.50,45,0,45.00
11/22/2004,18:51,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/22/2004,18:52,1103.50,1103.50,1103.50,1103.50,2,0,2.00
11/22/2004,18:53,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/22/2004,18:54,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,18:55,1103.25,1103.25,1103.25,1103.25,0,10,10.00
11/22/2004,18:56,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,18:57,1103.25,1103.25,1103.25,1103.25,0,3,3.00
11/22/2004,19:00,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/22/2004,19:01,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,19:02,1103.50,1103.50,1103.25,1103.25,1,8,9.00
11/22/2004,19:04,1103.25,1103.25,1103.25,1103.25,0,7,7.00
11/22/2004,19:05,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,19:07,1103.25,1103.25,1103.25,1103.25,0,11,11.00
11/22/2004,19:12,1103.25,1103.25,1103.25,1103.25,0,2,2.00
11/22/2004,19:28,1103.00,1103.00,1103.00,1103.00,0,32,32.00
11/22/2004,19:29,1103.00,1103.00,1103.00,1103.00,0,1,1.00
11/22/2004,19:30,1103.00,1103.00,1103.00,1103.00,0,1,1.00
11/22/2004,19:31,1103.00,1103.00,1103.00,1103.00,0,1,1.00
11/22/2004,19:32,1103.00,1103.00,1103.00,1103.00,0,7,7.00
11/22/2004,19:33,1102.75,1102.75,1102.75,1102.75,0,3,3.00
11/22/2004,19:37,1103.00,1103.00,1103.00,1103.00,4,0,4.00
11/22/2004,19:42,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,19:44,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,19:45,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,19:48,1103.00,1103.00,1103.00,1103.00,2,0,2.00
11/22/2004,19:50,1103.00,1103.00,1103.00,1103.00,2,0,2.00
11/22/2004,19:51,1103.00,1103.00,1103.00,1103.00,2,0,2.00
11/22/2004,19:52,1103.25,1103.25,1103.25,1103.25,2,0,2.00
11/22/2004,19:56,1103.25,1103.50,1103.25,1103.50,100,0,100.00
11/22/2004,19:57,1103.25,1103.25,1103.25,1103.25,0,3,3.00
11/22/2004,19:58,1103.25,1103.25,1103.25,1103.25,0,5,5.00
11/22/2004,20:02,1103.00,1103.00,1103.00,1103.00,0,3,3.00
11/22/2004,20:05,1103.00,1103.00,1103.00,1103.00,0,20,20.00
11/22/2004,20:09,1103.00,1103.00,1103.00,1103.00,0,25,25.00
11/22/2004,20:12,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,20:13,1103.00,1103.00,1103.00,1103.00,3,0,3.00
11/22/2004,20:17,1103.00,1103.00,1103.00,1103.00,3,0,3.00
11/22/2004,20:23,1102.75,1102.75,1102.75,1102.75,0,1,1.00
11/22/2004,20:24,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,20:26,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,20:28,1103.00,1103.00,1103.00,1103.00,3,0,3.00
11/22/2004,20:30,1103.00,1103.00,1103.00,1103.00,3,0,3.00
11/22/2004,20:31,1103.00,1103.00,1103.00,1103.00,2,0,2.00
11/22/2004,20:33,1103.00,1103.00,1103.00,1103.00,7,0,7.00
11/22/2004,20:35,1103.00,1103.00,1102.75,1102.75,3,1,4.00
11/22/2004,20:40,1103.00,1103.00,1102.75,1102.75,3,1,4.00
11/22/2004,20:41,1102.75,1102.75,1102.75,1102.75,0,10,10.00
11/22/2004,20:44,1103.00,1103.00,1102.75,1103.00,9,14,23.00
11/22/2004,20:47,1103.00,1103.00,1103.00,1103.00,26,0,26.00
11/22/2004,20:48,1102.75,1102.75,1102.75,1102.75,0,10,10.00
11/22/2004,20:51,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,20:54,1102.75,1103.00,1102.75,1103.00,1,10,11.00
11/22/2004,20:55,1102.75,1102.75,1102.75,1102.75,0,3,3.00
11/22/2004,20:57,1102.75,1102.75,1102.75,1102.75,0,10,10.00
11/22/2004,20:59,1102.75,1102.75,1102.75,1102.75,0,2,2.00
11/22/2004,21:00,1102.75,1102.75,1102.50,1102.50,0,40,40.00
11/22/2004,21:01,1102.75,1102.75,1102.75,1102.75,7,0,7.00
11/22/2004,21:04,1103.00,1103.00,1103.00,1103.00,3,0,3.00
11/22/2004,21:06,1103.00,1103.00,1103.00,1103.00,1,0,1.00
11/22/2004,21:08,1102.75,1102.75,1102.75,1102.75,0,1,1.00
11/22/2004,21:14,1103.00,1103.00,1103.00,1103.00,2,0,2.00
11/22/2004,21:17,1103.00,1103.00,1103.00,1103.00,2,0,2.00
11/22/2004,21:24,1103.00,1103.00,1103.00,1103.00,5,0,5.00
11/22/2004,21:27,1103.25,1103.25,1103.25,1103.25,50,0,50.00
11/22/2004,21:28,1103.25,1103.25,1103.25,1103.25,25,0,25.00
11/22/2004,21:29,1103.25,1103.25,1103.25,1103.25,41,0,41.00
11/22/2004,21:30,1103.25,1103.25,1103.25,1103.25,1,0,1.00
11/22/2004,21:32,1103.25,1103.50,1103.25,1103.25,9,1,10.00
11/22/2004,21:33,1103.25,1103.25,1103.25,1103.25,0,1,1.00
11/22/2004,21:37,1103.25,1103.25,1103.25,1103.25,0,25,25.00
11/22/2004,21:40,1103.25,1103.25,1103.25,1103.25,0,10,10.00
11/22/2004,21:41,1103.25,1103.25,1103.25,1103.25,0,12,12.00
11/22/2004,21:42,1103.50,1103.50,1103.25,1103.25,1,1,2.00
11/22/2004,21:43,1103.25,1103.25,1103.25,1103.25,0,3,3.00
11/22/2004,21:44,1103.25,1103.25,1103.25,1103.25,0,3,3.00
11/22/2004,21:45,1103.50,1103.50,1103.25,1103.25,1,1,2.00
11/22/2004,21:46,1103.50,1103.50,1103.50,1103.50,11,0,11.00
11/22/2004,21:50,1103.25,1103.50,1103.25,1103.50,59,3,62.00
11/22/2004,21:51,1103.50,1103.50,1103.50,1103.50,4,0,4.00
11/22/2004,21:53,1103.50,1103.50,1103.50,1103.50,2,0,2.00
11/22/2004,21:54,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/22/2004,21:55,1103.50,1103.50,1103.50,1103.50,4,0,4.00
11/22/2004,21:56,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/22/2004,21:58,1103.50,1103.50,1103.50,1103.50,2,0,2.00
11/22/2004,21:59,1103.75,1103.75,1103.75,1103.75,1,0,1.00
11/22/2004,22:01,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/22/2004,22:02,1103.75,1103.75,1103.50,1103.50,5,1,6.00
11/22/2004,22:03,1103.75,1103.75,1103.75,1103.75,26,0,26.00
11/22/2004,22:05,1103.75,1103.75,1103.75,1103.75,1,0,1.00
11/22/2004,22:07,1103.75,1103.75,1103.75,1103.75,5,0,5.00
11/22/2004,22:09,1103.75,1103.75,1103.75,1103.75,1,0,1.00
11/22/2004,22:10,1103.75,1103.75,1103.75,1103.75,2,0,2.00
11/22/2004,22:16,1103.75,1104.00,1103.75,1104.00,224,0,224.00
11/22/2004,22:18,1104.00,1104.00,1104.00,1104.00,31,0,31.00
11/22/2004,22:19,1104.25,1104.25,1104.00,1104.00,19,3,22.00
11/22/2004,22:20,1104.00,1104.00,1104.00,1104.00,0,5,5.00
11/22/2004,22:21,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/22/2004,22:22,1104.25,1104.25,1104.00,1104.00,3,1,4.00
11/22/2004,22:23,1104.00,1104.00,1104.00,1104.00,0,18,18.00
11/22/2004,22:24,1104.00,1104.00,1104.00,1104.00,0,12,12.00
11/22/2004,22:25,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/22/2004,22:26,1104.25,1104.25,1104.00,1104.00,40,13,53.00
11/22/2004,22:27,1104.00,1104.25,1104.00,1104.25,1,15,16.00
11/22/2004,22:28,1104.00,1104.00,1104.00,1104.00,0,14,14.00
11/22/2004,22:29,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/22/2004,22:33,1104.00,1104.25,1104.00,1104.00,10,4,14.00
11/22/2004,22:34,1104.00,1104.25,1104.00,1104.25,2,1,3.00
11/22/2004,22:35,1104.00,1104.00,1104.00,1104.00,0,7,7.00
11/22/2004,22:36,1104.25,1104.25,1104.25,1104.25,26,0,26.00
11/22/2004,22:38,1104.00,1104.25,1104.00,1104.25,1,1,2.00
11/22/2004,22:39,1104.25,1104.25,1104.00,1104.00,2,5,7.00
11/22/2004,22:40,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/22/2004,22:41,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/22/2004,22:42,1104.25,1104.25,1104.00,1104.00,30,5,35.00
11/22/2004,22:45,1104.00,1104.00,1104.00,1104.00,0,11,11.00
11/22/2004,22:46,1104.00,1104.00,1104.00,1104.00,0,5,5.00
11/22/2004,22:47,1104.00,1104.00,1104.00,1104.00,0,12,12.00
11/22/2004,22:48,1104.00,1104.25,1104.00,1104.25,3,5,8.00
11/22/2004,22:49,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/22/2004,22:51,1104.00,1104.00,1104.00,1104.00,0,36,36.00
11/22/2004,22:52,1103.75,1103.75,1103.75,1103.75,0,3,3.00
11/22/2004,22:53,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,22:54,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,22:55,1104.00,1104.00,1104.00,1104.00,2,0,2.00
11/22/2004,22:56,1104.00,1104.00,1104.00,1104.00,10,0,10.00
11/22/2004,23:07,1103.75,1103.75,1103.75,1103.75,0,4,4.00
11/22/2004,23:09,1103.75,1103.75,1103.75,1103.75,0,3,3.00
11/22/2004,23:10,1103.75,1103.75,1103.75,1103.75,0,6,6.00
11/22/2004,23:11,1104.00,1104.00,1104.00,1104.00,15,0,15.00
11/22/2004,23:13,1103.75,1103.75,1103.75,1103.75,0,2,2.00
11/22/2004,23:15,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:17,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:19,1103.75,1103.75,1103.75,1103.75,0,19,19.00
11/22/2004,23:21,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:22,1103.75,1103.75,1103.75,1103.75,0,3,3.00
11/22/2004,23:24,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:25,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:26,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:27,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:28,1104.00,1104.00,1104.00,1104.00,1,0,1.00
11/22/2004,23:32,1103.75,1104.00,1103.75,1104.00,2,1,3.00
11/22/2004,23:34,1103.75,1103.75,1103.75,1103.75,0,2,2.00
11/22/2004,23:35,1103.75,1103.75,1103.75,1103.75,0,2,2.00
11/22/2004,23:36,1103.75,1103.75,1103.75,1103.75,0,14,14.00
11/22/2004,23:38,1103.75,1103.75,1103.75,1103.75,0,3,3.00
11/22/2004,23:43,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:44,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:46,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/22/2004,23:49,1104.00,1104.00,1104.00,1104.00,42,0,42.00
11/22/2004,23:50,1104.00,1104.00,1104.00,1104.00,13,0,13.00
11/22/2004,23:52,1104.00,1104.00,1104.00,1104.00,2,0,2.00
11/22/2004,23:53,1104.00,1104.00,1104.00,1104.00,1,0,1.00
11/22/2004,23:55,1104.00,1104.00,1104.00,1104.00,1,0,1.00
11/22/2004,23:56,1104.00,1104.00,1104.00,1104.00,5,0,5.00
11/23/2004,00:00,1104.25,1104.25,1104.25,1104.25,6,0,6.00
11/23/2004,00:01,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/23/2004,00:02,1104.00,1104.00,1104.00,1104.00,0,4,4.00
11/23/2004,00:03,1104.00,1104.00,1104.00,1104.00,0,3,3.00
11/23/2004,00:04,1103.75,1103.75,1103.75,1103.75,0,21,21.00
11/23/2004,00:06,1103.75,1103.75,1103.75,1103.75,0,13,13.00
11/23/2004,00:07,1103.75,1103.75,1103.75,1103.75,0,10,10.00
11/23/2004,00:08,1104.00,1104.00,1104.00,1104.00,13,0,13.00
11/23/2004,00:09,1104.00,1104.00,1104.00,1104.00,1,0,1.00
11/23/2004,00:11,1104.00,1104.00,1104.00,1104.00,1,0,1.00
11/23/2004,00:12,1104.00,1104.00,1104.00,1104.00,2,0,2.00
11/23/2004,00:13,1104.00,1104.25,1104.00,1104.25,16,0,16.00
11/23/2004,00:15,1104.00,1104.00,1104.00,1104.00,0,5,5.00
11/23/2004,00:17,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/23/2004,00:19,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/23/2004,00:20,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/23/2004,00:21,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/23/2004,00:22,1104.00,1104.25,1104.00,1104.25,84,2,86.00
11/23/2004,00:23,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/23/2004,00:24,1104.25,1104.25,1104.25,1104.25,10,0,10.00
11/23/2004,00:25,1104.25,1104.50,1104.00,1104.25,174,24,198.00
11/23/2004,00:27,1104.25,1104.25,1104.00,1104.00,0,64,64.00
11/23/2004,00:29,1104.00,1104.00,1104.00,1104.00,0,25,25.00
11/23/2004,00:30,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/23/2004,00:31,1104.00,1104.00,1104.00,1104.00,0,4,4.00
11/23/2004,00:32,1104.00,1104.00,1104.00,1104.00,0,15,15.00
11/23/2004,00:34,1104.00,1104.00,1104.00,1104.00,0,30,30.00
11/23/2004,00:35,1104.00,1104.25,1104.00,1104.00,37,54,91.00
11/23/2004,00:36,1104.00,1104.25,1104.00,1104.25,41,34,75.00
11/23/2004,00:38,1104.25,1104.25,1104.25,1104.25,3,0,3.00
11/23/2004,00:40,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/23/2004,00:41,1104.25,1104.25,1104.25,1104.25,3,0,3.00
11/23/2004,00:42,1104.00,1104.00,1104.00,1104.00,0,7,7.00
11/23/2004,00:44,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/23/2004,00:50,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/23/2004,00:51,1104.25,1104.25,1104.25,1104.25,1,0,1.00
11/23/2004,00:52,1104.25,1104.25,1104.25,1104.25,2,0,2.00
11/23/2004,00:53,1104.00,1104.00,1104.00,1104.00,0,3,3.00
11/23/2004,00:55,1104.00,1104.00,1104.00,1104.00,0,1,1.00
11/23/2004,00:56,1104.25,1104.25,1104.25,1104.25,4,0,4.00
11/23/2004,00:57,1104.25,1104.25,1104.00,1104.00,1,1,2.00
11/23/2004,01:01,1104.25,1104.25,1104.25,1104.25,5,0,5.00
11/23/2004,01:02,1104.25,1104.50,1104.25,1104.50,4,0,4.00
11/23/2004,01:03,1104.25,1104.50,1104.25,1104.50,1,1,2.00
11/23/2004,01:04,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/23/2004,01:05,1104.25,1104.25,1104.25,1104.25,0,23,23.00
11/23/2004,01:06,1104.00,1104.00,1104.00,1104.00,0,2,2.00
11/23/2004,01:08,1104.00,1104.25,1104.00,1104.25,1,5,6.00
11/23/2004,01:12,1104.00,1104.00,1104.00,1104.00,0,89,89.00
11/23/2004,01:14,1104.00,1104.00,1104.00,1104.00,0,40,40.00
11/23/2004,01:15,1104.00,1104.00,1103.75,1103.75,0,3,3.00
11/23/2004,01:16,1104.00,1104.00,1104.00,1104.00,10,0,10.00
11/23/2004,01:17,1103.75,1103.75,1103.75,1103.75,0,1,1.00
11/23/2004,01:18,1104.00,1104.00,1104.00,1104.00,1,0,1.00
11/23/2004,01:19,1103.75,1103.75,1103.50,1103.50,0,82,82.00
11/23/2004,01:20,1103.50,1103.50,1103.50,1103.50,0,33,33.00
11/23/2004,01:21,1103.50,1103.50,1103.50,1103.50,0,25,25.00
11/23/2004,01:22,1103.50,1103.75,1103.50,1103.50,1,6,7.00
11/23/2004,01:23,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/23/2004,01:24,1103.50,1103.50,1103.25,1103.25,0,7,7.00
11/23/2004,01:25,1103.50,1103.50,1103.25,1103.50,10,1,11.00
11/23/2004,01:26,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/23/2004,01:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/23/2004,01:28,1103.75,1103.75,1103.50,1103.50,1,1,2.00
11/23/2004,01:30,1103.75,1103.75,1103.75,1103.75,24,0,24.00
11/23/2004,01:31,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/23/2004,01:32,1103.75,1103.75,1103.75,1103.75,2,0,2.00
11/23/2004,01:34,1103.50,1103.50,1103.50,1103.50,0,104,104.00
11/23/2004,01:35,1103.50,1103.50,1103.50,1103.50,0,1,1.00
11/23/2004,01:36,1103.50,1103.50,1103.50,1103.50,0,2,2.00
11/23/2004,01:38,1103.25,1103.25,1103.00,1103.25,82,83,165.00
11/23/2004,01:39,1103.25,1103.25,1103.25,1103.25,8,0,8.00
11/23/2004,01:41,1103.25,1103.25,1103.25,1103.25,11,0,11.00
11/23/2004,01:42,1103.25,1103.25,1103.25,1103.25,25,0,25.00
11/23/2004,01:43,1103.25,1103.25,1103.25,1103.25,11,0,11.00
11/23/2004,01:44,1103.00,1103.00,1103.00,1103.00,0,35,35.00
11/23/2004,01:47,1103.25,1103.25,1103.25,1103.25,76,0,76.00
11/23/2004,01:48,1103.25,1103.25,1103.25,1103.25,2,0,2.00
11/23/2004,01:51,1103.50,1103.50,1103.50,1103.50,4,0,4.00
11/23/2004,01:52,1103.50,1103.50,1103.25,1103.25,9,2,11.00
11/23/2004,01:53,1103.50,1103.50,1103.50,1103.50,29,0,29.00
11/23/2004,01:57,1103.25,1103.25,1103.25,1103.25,0,3,3.00
11/23/2004,01:58,1103.50,1103.50,1103.25,1103.25,10,52,62.00
11/23/2004,02:01,1103.50,1103.50,1102.75,1102.75,2,234,236.00
11/23/2004,02:02,1102.75,1103.00,1102.75,1103.00,95,59,154.00
11/23/2004,02:03,1103.00,1103.00,1102.75,1103.00,20,2,22.00
11/23/2004,02:04,1102.75,1103.00,1102.75,1103.00,83,40,123.00
11/23/2004,02:05,1103.00,1103.00,1102.75,1103.00,41,1,42.00
11/23/2004,02:06,1103.25,1103.50,1103.25,1103.25,55,1,56.00
11/23/2004,02:07,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/23/2004,02:08,1103.25,1103.25,1103.25,1103.25,0,60,60.00
11/23/2004,02:09,1103.25,1103.50,1103.25,1103.25,1,15,16.00
11/23/2004,02:10,1103.25,1103.25,1103.00,1103.00,1,7,8.00
11/23/2004,02:11,1103.00,1103.00,1102.75,1102.75,0,12,12.00
11/23/2004,02:12,1103.00,1103.00,1103.00,1103.00,24,0,24.00
11/23/2004,02:13,1103.00,1103.00,1102.75,1102.75,9,5,14.00
11/23/2004,02:14,1102.75,1102.75,1102.75,1102.75,0,44,44.00
11/23/2004,02:15,1102.75,1102.75,1102.75,1102.75,0,28,28.00
11/23/2004,02:16,1102.50,1102.75,1102.50,1102.75,6,41,47.00
11/23/2004,02:17,1102.75,1102.75,1102.50,1102.50,4,9,13.00
11/23/2004,02:18,1102.50,1102.50,1102.50,1102.50,0,1,1.00
11/23/2004,02:19,1102.75,1102.75,1102.75,1102.75,37,0,37.00
11/23/2004,02:22,1102.75,1102.75,1102.75,1102.75,10,0,10.00
11/23/2004,02:23,1102.75,1102.75,1102.50,1102.50,7,1,8.00
11/23/2004,02:24,1102.75,1102.75,1102.75,1102.75,16,0,16.00
11/23/2004,02:25,1102.75,1102.75,1102.75,1102.75,24,0,24.00
11/23/2004,02:26,1102.75,1103.00,1102.75,1103.00,5,1,6.00
11/23/2004,02:27,1103.00,1103.00,1102.75,1103.00,203,25,228.00
11/23/2004,02:28,1103.25,1103.25,1103.25,1103.25,53,0,53.00
11/23/2004,02:29,1103.25,1103.25,1103.25,1103.25,35,0,35.00
11/23/2004,02:30,1103.50,1103.50,1103.25,1103.25,51,5,56.00
11/23/2004,02:31,1103.50,1103.50,1103.25,1103.25,11,32,43.00
11/23/2004,02:32,1103.25,1103.50,1103.25,1103.50,10,27,37.00
11/23/2004,02:33,1103.50,1103.50,1103.50,1103.50,30,0,30.00
11/23/2004,02:35,1103.50,1103.50,1103.50,1103.50,58,0,58.00
11/23/2004,02:36,1103.25,1103.25,1103.25,1103.25,0,8,8.00
11/23/2004,02:37,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/23/2004,02:38,1103.25,1103.25,1103.00,1103.00,0,28,28.00
11/23/2004,02:39,1103.25,1103.25,1103.25,1103.25,11,0,11.00
11/23/2004,02:40,1103.25,1103.50,1103.25,1103.50,5,0,5.00
11/23/2004,02:42,1103.00,1103.00,1103.00,1103.00,0,6,6.00
11/23/2004,02:43,1103.25,1103.25,1103.25,1103.25,35,0,35.00
11/23/2004,02:45,1103.25,1103.25,1103.25,1103.25,1,0,1.00
11/23/2004,02:46,1103.25,1103.25,1103.25,1103.25,17,0,17.00
11/23/2004,02:47,1103.25,1103.25,1103.25,1103.25,5,0,5.00
11/23/2004,02:49,1103.25,1103.25,1103.25,1103.25,16,0,16.00
11/23/2004,02:50,1103.00,1103.25,1103.00,1103.00,2,34,36.00
11/23/2004,02:52,1103.00,1103.00,1103.00,1103.00,0,26,26.00
11/23/2004,02:54,1103.25,1103.25,1103.00,1103.25,29,5,34.00
11/23/2004,02:55,1103.25,1103.25,1103.00,1103.00,2,1,3.00
11/23/2004,02:58,1103.00,1103.00,1103.00,1103.00,0,10,10.00
11/23/2004,02:59,1103.00,1103.25,1103.00,1103.25,72,3,75.00
11/23/2004,03:00,1103.50,1103.50,1103.50,1103.50,1,0,1.00
11/23/2004,03:01,1103.25,1103.25,1103.00,1103.00,4,72,76.00
11/23/2004,03:02,1103.00,1103.00,1103.00,1103.00,0,3,3.00
11/23/2004,03:03,1102.75,1102.75,1102.50,1102.75,5,114,119.00
11/23/2004,03:04,1102.75,1102.75,1102.75,1102.75,94,0,94.00
11/23/2004,03:05,1102.75,1102.75,1102.75,1102.75,47,0,47.00
11/23/2004,03:06,1102.75,1102.75,1102.75,1102.75,12,0,12.00
11/23/2004,03:07,1102.75,1102.75,1102.75,1102.75,20,0,20.00
11/23/2004,03:08,1102.50,1102.50,1102.25,1102.50,15,177,192.00
11/23/2004,03:09,1102.50,1102.50,1102.50,1102.50,66,0,66.00
11/23/2004,03:10,1102.50,1102.50,1102.50,1102.50,5,0,5.00
11/23/2004,03:11,1102.25,1102.50,1102.25,1102.50,4,1,5.00
11/23/2004,03:12,1102.50,1102.50,1102.50,1102.50,10,0,10.00
11/23/2004,03:13,1102.50,1102.50,1102.50,1102.50,47,0,47.00
11/23/2004,03:15,1102.50,1102.50,1102.50,1102.50,1,0,1.00
11/23/2004,03:16,1102.25,1102.25,1102.25,1102.25,0,2,2.00
11/23/2004,03:17,1102.25,1102.25,1102.25,1102.25,0,57,57.00
11/23/2004,03:18,1102.25,1102.25,1102.25,1102.25,0,12,12.00
11/23/2004,03:20,1102.25,1102.50,1102.25,1102.50,5,70,75.00
11/23/2004,03:21,1102.25,1102.25,1102.25,1102.25,0,59,59.00
11/23/2004,03:22,1102.50,1102.50,1102.25,1102.50,21,2,23.00
11/23/2004,03:23,1102.50,1102.50,1102.50,1102.50,87,0,87.00
11/23/2004,03:24,1102.50,1102.50,1102.50,1102.50,5,0,5.00
11/23/2004,03:25,1102.50,1102.50,1102.50,1102.50,25,0,25.00
11/23/2004,03:26,1102.25,1102.50,1102.00,1102.25,21,61,82.00
11/23/2004,03:27,1102.00,1102.00,1102.00,1102.00,0,5,5.00
11/23/2004,03:29,1102.25,1102.25,1102.00,1102.25,22,50,72.00
11/23/2004,03:30,1102.25,1102.25,1102.25,1102.25,4,0,4.00
11/23/2004,03:31,1102.25,1102.50,1102.25,1102.25,41,15,56.00
11/23/2004,03:33,1102.25,1102.25,1102.25,1102.25,0,15,15.00
11/23/2004,03:35,1102.00,1102.25,1102.00,1102.25,46,3,49.00
11/23/2004,03:37,1102.25,1102.25,1102.25,1102.25,25,0,25.00
11/23/2004,03:39,1102.25,1102.25,1102.25,1102.25,2,0,2.00
11/23/2004,03:40,1102.00,1102.00,1102.00,1102.00,0,1,1.00
11/23/2004,03:41,1102.25,1102.25,1102.25,1102.25,19,0,19.00
11/23/2004,03:42,1102.25,1102.25,1102.00,1102.00,21,32,53.00
11/23/2004,03:43,1102.25,1102.25,1102.25,1102.25,5,0,5.00
11/23/2004,03:44,1102.25,1102.25,1101.75,1101.75,5,136,141.00
11/23/2004,03:45,1102.00,1102.00,1102.00,1102.00,9,0,9.00
11/23/2004,03:48,1102.25,1102.25,1102.25,1102.25,10,0,10.00
11/23/2004,03:49,1102.25,1102.50,1102.00,1102.50,30,1,31.00
11/23/2004,03:50,1102.50,1102.50,1102.50,1102.50,28,0,28.00
11/23/2004,03:51,1102.50,1102.50,1102.50,1102.50,38,0,38.00
11/23/2004,03:52,1102.50,1102.50,1102.50,1102.50,20,0,20.00
11/23/2004,03:53,1102.50,1102.50,1102.50,1102.50,55,0,55.00
11/23/2004,03:54,1102.75,1102.75,1102.75,1102.75,3,0,3.00
11/23/2004,03:55,1102.75,1102.75,1102.75,1102.75,141,0,141.00
11/23/2004,03:56,1102.75,1102.75,1102.75,1102.75,19,0,19.00
11/23/2004,03:57,1102.50,1102.50,1102.50,1102.50,0,20,20.00
11/23/2004,03:58,1102.50,1102.75,1102.50,1102.50,1,10,11.00
11/23/2004,03:59,1102.75,1102.75,1102.75,1102.75,5,0,5.00
11/23/2004,04:00,1102.75,1102.75,1102.75,1102.75,30,0,30.00
11/23/2004,04:02,1103.00,1103.00,1103.00,1103.00,69,0,69.00
11/23/2004,04:03,1103.00,1103.25,1103.00,1103.25,55,0,55.00
11/23/2004,04:04,1103.00,1103.00,1103.00,1103.00,0,41,41.00
11/23/2004,04:05,1103.00,1103.00,1102.75,1102.75,0,35,35.00
11/23/2004,04:06,1102.75,1102.75,1102.75,1102.75,0,56,56.00
11/23/2004,04:07,1102.75,1102.75,1102.50,1102.50,0,2,2.00
11/23/2004,04:08,1102.50,1102.50,1102.50,1102.50,0,73,73.00
11/23/2004,04:09,1102.25,1102.25,1102.25,1102.25,0,1,1.00
11/23/2004,04:10,1102.50,1102.50,1102.50,1102.50,7,0,7.00
11/23/2004,04:12,1102.50,1102.75,1102.50,1102.50,23,8,31.00
11/23/2004,04:13,1102.50,1102.50,1102.50,1102.50,0,3,3.00
11/23/2004,04:14,1102.50,1102.75,1102.50,1102.75,4,4,8.00
11/23/2004,04:15,1102.75,1102.75,1102.75,1102.75,14,0,14.00
11/23/2004,04:16,1102.75,1102.75,1102.75,1102.75,1,0,1.00
11/23/2004,04:17,1102.75,1102.75,1102.50,1102.50,7,10,17.00
11/23/2004,04:19,1102.50,1102.75,1102.50,1102.75,86,8,94.00
11/23/2004,04:20,1102.75,1103.00,1102.75,1102.75,59,12,71.00
11/23/2004,04:21,1102.75,1103.00,1102.75,1103.00,30,3,33.00
11/23/2004,04:22,1102.75,1102.75,1102.75,1102.75,0,11,11.00
11/23/2004,04:23,1102.75,1102.75,1102.75,1102.75,0,5,5.00
11/23/2004,04:24,1102.75,1102.75,1102.50,1102.50,0,17,17.00
11/23/2004,04:25,1102.50,1102.75,1102.50,1102.75,1,2,3.00
11/23/2004,04:26,1102.75,1102.75,1102.75,1102.75,25,0,25.00
11/23/2004,04:27,1102.50,1102.50,1102.50,1102.50,0,23,23.00
11/23/2004,04:28,1102.50,1102.50,1102.50,1102.50,0,6,6.00
11/23/2004,04:30,1102.50,1102.50,1102.50,1102.50,0,11,11.00
11/23/2004,04:31,1102.50,1102.50,1102.25,1102.50,12,22,34.00
11/23/2004,04:32,1102.50,1102.50,1102.50,1102.50,11,0,11.00
11/23/2004,04:33,1102.50,1102.50,1102.50,1102.50,1,0,1.00
11/23/2004,04:34,1102.50,1102.50,1102.50,1102.50,2,0,2.00
11/23/2004,04:35,1102.50,1102.50,1102.50,1102.50,35,0,35.00
11/23/2004,04:36,1102.25,1102.25,1102.25,1102.25,0,50,50.00
11/23/2004,04:37,1102.50,1102.50,1102.50,1102.50,1,0,1.00
11/23/2004,04:39,1102.25,1102.25,1102.25,1102.25,0,6,6.00
11/23/2004,04:41,1102.25,1102.25,1102.25,1102.25,0,2,2.00
11/23/2004,04:42,1102.50,1102.50,1102.25,1102.50,47,4,51.00
11/23/2004,04:43,1102.50,1102.50,1102.25,1102.25,2,40,42.00
11/23/2004,04:45,1102.50,1102.50,1102.25,1102.50,57,8,65.00
11/23/2004,04:46,1102.50,1102.75,1102.50,1102.75,49,0,49.00
11/23/2004,04:47,1102.75,1102.75,1102.50,1102.50,6,111,117.00
11/23/2004,04:48,1102.25,1102.25,1102.25,1102.25,0,35,35.00
11/23/2004,04:49,1102.25,1102.25,1102.25,1102.25,0,25,25.00
11/23/2004,04:50,1102.50,1102.50,1102.50,1102.50,2,0,2.00
11/23/2004,04:51,1102.25,1102.25,1102.25,1102.25,0,1,1.00
11/23/2004,04:52,1102.25,1102.25,1102.25,1102.25,0,7,7.00
11/23/2004,04:53,1102.25,1102.25,1102.25,1102.25,0,2,2.00
11/23/2004,04:54,1102.50,1102.50,1102.50,1102.50,6,0,6.00
11/23/2004,04:55,1102.50,1102.75,1102.25,1102.75,185,2,187.00
11/23/2004,04:56,1102.75,1102.75,1102.75,1102.75,5,0,5.00
11/23/2004,04:57,1102.50,1102.50,1102.50,1102.50,0,23,23.00
11/23/2004,04:58,1102.50,1102.50,1102.50,1102.50,0,20,20.00
11/23/2004,04:59,1102.50,1102.50,1102.50,1102.50,0,10,10.00
11/23/2004,05:01,1102.50,1102.50,1102.50,1102.50,0,26,26.00
11/23/2004,05:02,1102.50,1102.50,1102.25,1102.25,0,83,83.00
11/23/2004,05:03,1102.25,1102.25,1102.25,1102.25,0,9,9.00
11/23/2004,05:04,1102.25,1102.25,1102.25,1102.25,0,1,1.00
11/23/2004,05:07,1102.25,1102.25,1102.25,1102.25,0,39,39.00
11/23/2004,05:08,1102.25,1102.25,1102.25,1102.25,0,106,106.00
11/23/2004,05:09,1102.25,1102.25,1102.00,1102.00,0,13,13.00
11/23/2004,05:10,1102.25,1102.25,1102.00,1102.00,2,153,155.00
11/23/2004,05:11,1102.00,1102.00,1101.75,1101.75,0,88,88.00
11/23/2004,05:12,1101.75,1101.75,1101.50,1101.75,7,60,67.00
11/23/2004,05:13,1101.75,1101.75,1101.75,1101.75,26,0,26.00
11/23/2004,05:14,1101.75,1101.75,1101.50,1101.75,10,1,11.00
11/23/2004,05:15,1101.75,1101.75,1101.50,1101.50,2,1,3.00
11/23/2004,05:16,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/23/2004,05:17,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/23/2004,05:18,1101.75,1101.75,1101.50,1101.75,2,1,3.00
11/23/2004,05:20,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/23/2004,05:21,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/23/2004,05:22,1101.75,1101.75,1101.75,1101.75,4,0,4.00
11/23/2004,05:23,1101.75,1101.75,1101.75,1101.75,55,0,55.00
11/23/2004,05:24,1101.75,1101.75,1101.50,1101.50,22,46,68.00
11/23/2004,05:25,1101.75,1101.75,1101.75,1101.75,40,0,40.00
11/23/2004,05:26,1101.75,1101.75,1101.25,1101.50,46,181,227.00
11/23/2004,05:27,1101.50,1101.50,1101.50,1101.50,20,0,20.00
11/23/2004,05:28,1101.25,1101.50,1101.25,1101.50,15,13,28.00
11/23/2004,05:29,1101.50,1101.50,1101.25,1101.25,41,2,43.00
11/23/2004,05:30,1101.50,1101.50,1101.25,1101.50,51,3,54.00
11/23/2004,05:31,1101.50,1101.50,1101.50,1101.50,15,0,15.00
11/23/2004,05:32,1101.50,1101.50,1101.50,1101.50,22,0,22.00
11/23/2004,05:33,1101.50,1101.50,1101.50,1101.50,15,0,15.00
11/23/2004,05:34,1101.50,1101.50,1101.25,1101.50,41,6,47.00
11/23/2004,05:35,1101.50,1101.75,1101.50,1101.75,4,0,4.00
11/23/2004,05:36,1101.50,1101.50,1101.50,1101.50,0,68,68.00
11/23/2004,05:37,1101.50,1101.50,1101.50,1101.50,0,2,2.00
11/23/2004,05:38,1101.50,1101.50,1101.50,1101.50,0,11,11.00
11/23/2004,05:40,1101.50,1101.75,1101.50,1101.75,5,4,9.00
11/23/2004,05:41,1101.75,1101.75,1101.75,1101.75,14,0,14.00
11/23/2004,05:42,1102.00,1102.00,1102.00,1102.00,111,0,111.00
11/23/2004,05:43,1102.00,1102.00,1102.00,1102.00,30,0,30.00
11/23/2004,05:45,1102.00,1102.00,1102.00,1102.00,37,0,37.00
11/23/2004,05:46,1102.00,1102.25,1102.00,1102.00,48,5,53.00
11/23/2004,05:48,1102.00,1102.25,1102.00,1102.25,1,1,2.00
11/23/2004,05:49,1102.25,1102.25,1102.25,1102.25,3,0,3.00
11/23/2004,05:50,1102.25,1102.25,1102.00,1102.00,2,135,137.00
11/23/2004,05:51,1102.25,1102.25,1102.00,1102.25,2,15,17.00
11/23/2004,05:52,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/23/2004,05:54,1102.25,1102.25,1102.00,1102.00,1,6,7.00
11/23/2004,05:55,1102.00,1102.00,1102.00,1102.00,0,122,122.00
11/23/2004,05:56,1102.00,1102.25,1102.00,1102.25,2,21,23.00
11/23/2004,05:59,1102.00,1102.00,1102.00,1102.00,0,1,1.00
11/23/2004,06:00,1102.00,1102.00,1102.00,1102.00,0,7,7.00
11/23/2004,06:01,1102.00,1102.00,1102.00,1102.00,0,12,12.00
11/23/2004,06:02,1102.00,1102.00,1102.00,1102.00,0,11,11.00
11/23/2004,06:04,1102.25,1102.25,1102.25,1102.25,3,0,3.00
11/23/2004,06:05,1102.25,1102.25,1102.00,1102.00,5,1,6.00
11/23/2004,06:06,1102.25,1102.25,1102.00,1102.25,106,1,107.00
11/23/2004,06:07,1102.25,1102.25,1102.25,1102.25,18,0,18.00
11/23/2004,06:09,1102.00,1102.00,1102.00,1102.00,0,2,2.00
11/23/2004,06:11,1102.00,1102.00,1102.00,1102.00,0,3,3.00
11/23/2004,06:13,1102.25,1102.25,1102.00,1102.00,9,20,29.00
11/23/2004,06:17,1102.00,1102.00,1102.00,1102.00,0,3,3.00
11/23/2004,06:18,1102.25,1102.25,1102.00,1102.00,4,123,127.00
11/23/2004,06:19,1102.00,1102.00,1101.75,1101.75,0,2,2.00
11/23/2004,06:20,1101.75,1101.75,1101.75,1101.75,0,25,25.00
11/23/2004,06:21,1101.75,1101.75,1101.75,1101.75,0,11,11.00
11/23/2004,06:22,1102.00,1102.00,1102.00,1102.00,5,0,5.00
11/23/2004,06:23,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/23/2004,06:24,1102.00,1102.00,1102.00,1102.00,2,0,2.00
11/23/2004,06:25,1102.00,1102.00,1102.00,1102.00,2,0,2.00
11/23/2004,06:28,1102.00,1102.00,1102.00,1102.00,295,0,295.00
11/23/2004,06:29,1102.00,1102.00,1102.00,1102.00,3,0,3.00
11/23/2004,06:30,1101.75,1101.75,1101.50,1101.50,0,155,155.00
11/23/2004,06:31,1101.50,1101.50,1101.50,1101.50,0,22,22.00
11/23/2004,06:32,1101.50,1101.50,1101.25,1101.25,2,94,96.00
11/23/2004,06:33,1101.25,1101.50,1101.25,1101.50,5,8,13.00
11/23/2004,06:34,1101.50,1101.50,1101.25,1101.50,106,2,108.00
11/23/2004,06:35,1101.50,1101.50,1101.25,1101.50,32,30,62.00
11/23/2004,06:36,1101.50,1101.50,1101.25,1101.50,169,50,219.00
11/23/2004,06:38,1101.50,1101.75,1101.50,1101.50,32,1,33.00
11/23/2004,06:39,1101.50,1101.50,1101.50,1101.50,0,35,35.00
11/23/2004,06:40,1101.50,1101.50,1101.50,1101.50,0,280,280.00
11/23/2004,06:41,1101.25,1101.75,1101.25,1101.75,290,1,291.00
11/23/2004,06:42,1101.75,1102.00,1101.75,1101.75,16,29,45.00
11/23/2004,06:43,1101.75,1101.75,1101.50,1101.50,0,18,18.00
11/23/2004,06:45,1101.50,1101.75,1101.50,1101.75,25,103,128.00
11/23/2004,06:46,1101.75,1101.75,1101.75,1101.75,55,0,55.00
11/23/2004,06:47,1102.00,1102.00,1101.75,1101.75,1,4,5.00
11/23/2004,06:48,1101.75,1102.00,1101.75,1102.00,4,1,5.00
11/23/2004,06:49,1102.00,1102.00,1101.75,1101.75,2,102,104.00
11/23/2004,06:51,1101.75,1101.75,1101.75,1101.75,0,22,22.00
11/23/2004,06:52,1102.00,1102.00,1101.75,1101.75,1,23,24.00
11/23/2004,06:53,1101.75,1101.75,1101.75,1101.75,0,6,6.00
11/23/2004,06:54,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/23/2004,06:55,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/23/2004,06:56,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/23/2004,06:57,1102.00,1102.00,1102.00,1102.00,170,0,170.00
11/23/2004,06:58,1102.00,1102.00,1102.00,1102.00,33,0,33.00
11/23/2004,06:59,1102.00,1102.00,1102.00,1102.00,25,0,25.00
11/23/2004,07:00,1102.00,1102.00,1102.00,1102.00,15,0,15.00
11/23/2004,07:01,1102.00,1102.25,1102.00,1102.00,149,50,199.00
11/23/2004,07:02,1102.00,1102.00,1102.00,1102.00,0,1,1.00
11/23/2004,07:03,1102.00,1102.00,1102.00,1102.00,0,3,3.00
11/23/2004,07:04,1102.00,1102.50,1102.00,1102.25,169,177,346.00
11/23/2004,07:05,1102.25,1102.25,1102.00,1102.25,1,83,84.00
11/23/2004,07:06,1102.25,1102.50,1102.25,1102.25,91,2,93.00
11/23/2004,07:07,1102.25,1102.50,1102.25,1102.25,2,4,6.00
11/23/2004,07:08,1102.25,1102.25,1102.25,1102.25,0,106,106.00
11/23/2004,07:09,1102.25,1102.25,1102.25,1102.25,0,8,8.00
11/23/2004,07:10,1102.25,1102.25,1102.25,1102.25,0,5,5.00
11/23/2004,07:11,1102.25,1102.25,1102.00,1102.25,2,308,310.00
11/23/2004,07:12,1102.25,1102.25,1102.25,1102.25,137,0,137.00
11/23/2004,07:13,1102.25,1102.25,1102.25,1102.25,7,0,7.00
11/23/2004,07:14,1102.50,1102.50,1102.50,1102.50,252,0,252.00
11/23/2004,07:15,1102.50,1102.50,1102.50,1102.50,1,0,1.00
11/23/2004,07:16,1102.50,1102.50,1102.25,1102.25,1,10,11.00
11/23/2004,07:17,1102.25,1102.50,1102.25,1102.25,4,81,85.00
11/23/2004,07:18,1102.00,1102.25,1102.00,1102.25,33,3,36.00
11/23/2004,07:19,1102.25,1102.50,1102.25,1102.50,23,0,23.00
11/23/2004,07:20,1102.25,1102.50,1102.25,1102.25,5,51,56.00
11/23/2004,07:21,1102.25,1102.25,1102.25,1102.25,0,2,2.00
11/23/2004,07:22,1102.50,1102.50,1102.25,1102.25,45,1,46.00
11/23/2004,07:23,1102.25,1102.25,1102.25,1102.25,0,8,8.00
11/23/2004,07:24,1102.25,1102.25,1102.25,1102.25,0,9,9.00
11/23/2004,07:25,1102.25,1102.50,1102.25,1102.25,1,136,137.00
11/23/2004,07:26,1102.25,1102.25,1102.00,1102.25,197,31,228.00
11/23/2004,07:27,1102.25,1102.25,1102.25,1102.25,11,0,11.00
11/23/2004,07:28,1102.25,1102.25,1102.25,1102.25,60,0,60.00
11/23/2004,07:32,1102.25,1102.50,1102.25,1102.50,3,0,3.00
11/23/2004,07:33,1102.50,1102.50,1102.25,1102.25,6,3,9.00
11/23/2004,07:34,1102.50,1102.50,1102.50,1102.50,106,0,106.00
11/23/2004,07:35,1102.50,1102.50,1102.25,1102.50,10,5,15.00
11/23/2004,07:36,1102.50,1102.50,1102.25,1102.25,66,2,68.00
11/23/2004,07:37,1102.50,1102.50,1102.50,1102.50,5,0,5.00
11/23/2004,07:38,1102.50,1102.50,1102.25,1102.25,60,1,61.00
11/23/2004,07:39,1102.50,1102.50,1102.50,1102.50,22,0,22.00
11/23/2004,07:40,1102.50,1102.75,1102.50,1102.75,145,0,145.00
11/23/2004,07:41,1102.50,1102.50,1102.50,1102.50,0,116,116.00
11/23/2004,07:42,1102.50,1102.50,1102.50,1102.50,0,23,23.00
11/23/2004,07:43,1102.50,1102.50,1102.25,1102.50,21,58,79.00
11/23/2004,07:45,1102.50,1102.50,1102.50,1102.50,126,0,126.00
11/23/2004,07:46,1102.50,1102.50,1102.50,1102.50,9,0,9.00
11/23/2004,07:47,1102.50,1102.50,1102.50,1102.50,16,0,16.00
11/23/2004,07:48,1102.50,1102.75,1102.50,1102.75,3,0,3.00
11/23/2004,07:49,1102.50,1102.50,1102.50,1102.50,0,218,218.00
11/23/2004,07:50,1102.50,1102.50,1102.50,1102.50,0,27,27.00
11/23/2004,07:51,1102.25,1102.50,1102.25,1102.50,1,3,4.00
11/23/2004,07:52,1102.25,1102.25,1102.25,1102.25,0,1,1.00
11/23/2004,07:53,1102.50,1102.50,1102.50,1102.50,174,0,174.00
11/23/2004,07:54,1102.50,1102.50,1102.25,1102.50,101,47,148.00
11/23/2004,07:55,1102.50,1102.50,1102.50,1102.50,10,0,10.00
11/23/2004,07:56,1102.50,1102.50,1102.25,1102.25,9,31,40.00
11/23/2004,07:57,1102.50,1102.50,1102.50,1102.50,31,0,31.00
11/23/2004,07:58,1102.75,1102.75,1102.50,1102.50,40,80,120.00
11/23/2004,07:59,1102.50,1102.50,1102.50,1102.50,0,55,55.00
11/23/2004,08:00,1102.50,1102.50,1102.25,1102.50,18,4,22.00
11/23/2004,08:01,1102.50,1102.50,1102.25,1102.25,24,1,25.00
11/23/2004,08:02,1102.50,1102.50,1102.50,1102.50,23,0,23.00
11/23/2004,08:03,1102.50,1102.75,1102.50,1102.75,3,0,3.00
11/23/2004,08:04,1102.75,1102.75,1102.50,1102.50,85,71,156.00
11/23/2004,08:05,1102.50,1102.50,1102.25,1102.25,0,8,8.00
11/23/2004,08:06,1102.50,1102.75,1102.50,1102.50,144,7,151.00
11/23/2004,08:07,1102.50,1102.75,1102.50,1102.75,189,23,212.00
11/23/2004,08:08,1102.75,1102.75,1102.50,1102.50,37,1,38.00
11/23/2004,08:09,1102.50,1102.50,1102.50,1102.50,0,1,1.00
11/23/2004,08:10,1102.50,1102.75,1102.50,1102.75,7,1,8.00
11/23/2004,08:11,1102.75,1102.75,1102.75,1102.75,5,0,5.00
11/23/2004,08:12,1102.75,1102.75,1102.50,1102.50,62,4,66.00
11/23/2004,08:13,1102.50,1103.00,1102.50,1102.75,216,5,221.00
11/23/2004,08:14,1103.00,1103.00,1102.75,1102.75,6,308,314.00
11/23/2004,08:15,1102.75,1103.00,1102.75,1103.00,5,7,12.00
11/23/2004,08:16,1102.75,1103.00,1102.75,1103.00,19,40,59.00
11/23/2004,08:17,1103.00,1103.00,1103.00,1103.00,9,0,9.00
11/23/2004,08:18,1102.75,1103.00,1102.75,1103.00,181,107,288.00
11/23/2004,08:19,1103.00,1103.00,1102.75,1103.00,21,6,27.00
11/23/2004,08:20,1102.75,1102.75,1102.75,1102.75,0,1,1.00
11/23/2004,08:21,1103.00,1103.00,1102.75,1102.75,7,93,100.00
11/23/2004,08:22,1102.75,1102.75,1102.50,1102.50,1,35,36.00
11/23/2004,08:23,1102.50,1102.75,1102.50,1102.50,76,6,82.00
11/23/2004,08:24,1102.75,1102.75,1102.50,1102.75,53,3,56.00
11/23/2004,08:25,1102.75,1102.75,1102.50,1102.75,2,1,3.00
11/23/2004,08:26,1102.75,1102.75,1102.50,1102.50,11,1,12.00
11/23/2004,08:27,1102.50,1102.75,1102.50,1102.75,8,147,155.00
11/23/2004,08:28,1102.50,1102.75,1102.25,1102.25,2,115,117.00
11/23/2004,08:29,1102.25,1102.50,1102.25,1102.50,135,137,272.00
11/23/2004,08:30,1102.25,1103.00,1102.25,1102.50,589,495,1084.00
11/23/2004,08:31,1102.50,1102.75,1102.00,1102.25,1454,902,2356.00
11/23/2004,08:32,1102.25,1102.50,1102.25,1102.50,2237,275,2512.00
11/23/2004,08:33,1102.50,1102.75,1101.50,1101.50,265,2340,2605.00
11/23/2004,08:34,1101.75,1102.00,1101.50,1102.00,1148,727,1875.00
11/23/2004,08:35,1102.00,1102.25,1101.75,1102.00,866,333,1199.00
11/23/2004,08:36,1102.00,1102.25,1101.75,1102.00,466,531,997.00
11/23/2004,08:37,1102.00,1102.25,1101.75,1102.25,654,162,816.00
11/23/2004,08:38,1102.25,1102.25,1101.50,1101.50,753,780,1533.00
11/23/2004,08:39,1101.75,1101.75,1100.75,1101.00,705,4146,4851.00
11/23/2004,08:40,1101.00,1101.50,1100.75,1101.25,1530,577,2107.00
11/23/2004,08:41,1101.00,1101.50,1101.00,1101.50,926,184,1110.00
11/23/2004,08:42,1101.25,1101.75,1101.25,1101.75,776,78,854.00
11/23/2004,08:43,1101.50,1101.75,1101.00,1101.00,271,2111,2382.00
11/23/2004,08:44,1101.00,1101.00,1100.50,1100.75,979,1824,2803.00
11/23/2004,08:45,1100.75,1101.50,1100.50,1101.50,1501,526,2027.00
11/23/2004,08:46,1101.25,1101.50,1101.25,1101.50,296,1198,1494.00
11/23/2004,08:47,1101.25,1101.50,1100.75,1101.00,165,1682,1847.00
11/23/2004,08:48,1100.75,1101.50,1100.75,1101.00,2060,1936,3996.00
11/23/2004,08:49,1101.00,1101.50,1100.75,1101.25,2856,760,3616.00
11/23/2004,08:50,1101.25,1101.50,1101.00,1101.00,152,852,1004.00
11/23/2004,08:51,1101.00,1101.50,1101.00,1101.25,794,338,1132.00
11/23/2004,08:52,1101.25,1101.75,1101.25,1101.75,2043,59,2102.00
11/23/2004,08:53,1101.75,1102.25,1101.75,1102.25,1153,113,1266.00
11/23/2004,08:54,1102.25,1102.25,1101.75,1101.75,150,716,866.00
11/23/2004,08:55,1101.75,1102.25,1101.75,1102.25,183,133,316.00
11/23/2004,08:56,1102.00,1102.25,1101.75,1102.00,1492,272,1764.00
11/23/2004,08:57,1102.00,1102.50,1101.75,1101.75,672,413,1085.00
11/23/2004,08:58,1101.75,1102.00,1101.50,1101.75,239,493,732.00
11/23/2004,08:59,1101.75,1102.00,1101.75,1101.75,69,303,372.00
11/23/2004,09:00,1102.00,1102.00,1101.50,1101.50,442,1020,1462.00
11/23/2004,09:01,1101.50,1101.75,1101.00,1101.25,1586,2234,3820.00
11/23/2004,09:02,1101.00,1101.50,1101.00,1101.25,1046,903,1949.00
11/23/2004,09:03,1101.50,1101.75,1101.25,1101.75,1145,730,1875.00
11/23/2004,09:04,1101.75,1101.75,1101.25,1101.25,176,499,675.00
11/23/2004,09:05,1101.25,1101.50,1101.25,1101.25,189,121,310.00
11/23/2004,09:06,1101.25,1102.00,1101.25,1102.00,3264,32,3296.00
11/23/2004,09:07,1102.00,1103.00,1102.00,1102.75,2813,982,3795.00
11/23/2004,09:08,1103.00,1103.50,1102.50,1103.25,2470,980,3450.00
11/23/2004,09:09,1103.50,1103.75,1103.00,1103.75,1718,974,2692.00
11/23/2004,09:10,1103.75,1103.75,1103.50,1103.50,1482,1217,2699.00
11/23/2004,09:11,1103.75,1104.00,1103.50,1103.75,1685,220,1905.00
11/23/2004,09:12,1104.00,1104.00,1103.50,1104.00,912,916,1828.00
11/23/2004,09:13,1103.75,1105.00,1103.75,1104.75,6281,2155,8436.00
11/23/2004,09:14,1104.75,1105.25,1104.50,1104.75,3611,1175,4786.00
11/23/2004,09:15,1104.75,1105.25,1104.50,1105.00,3788,2841,6629.00
11/23/2004,09:16,1105.25,1105.25,1104.50,1104.50,1183,1874,3057.00
11/23/2004,09:17,1104.75,1105.00,1104.50,1104.75,1099,476,1575.00
11/23/2004,09:18,1104.75,1105.00,1104.50,1104.75,1050,1472,2522.00
11/23/2004,09:19,1104.50,1105.00,1104.50,1104.50,539,880,1419.00
11/23/2004,09:20,1104.50,1104.75,1104.25,1104.25,1592,992,2584.00
11/23/2004,09:21,1104.25,1104.50,1104.25,1104.25,48,259,307.00
11/23/2004,09:22,1104.50,1104.75,1104.25,1104.75,714,129,843.00
11/23/2004,09:23,1104.75,1105.50,1104.75,1105.00,3307,908,4215.00
11/23/2004,09:24,1105.00,1105.00,1104.50,1104.50,162,1015,1177.00
11/23/2004,09:25,1104.50,1104.75,1104.25,1104.50,541,1659,2200.00
11/23/2004,09:26,1104.50,1104.75,1104.25,1104.50,1061,123,1184.00
11/23/2004,09:27,1104.50,1104.75,1104.25,1104.50,90,1559,1649.00
11/23/2004,09:28,1104.25,1104.50,1104.00,1104.00,72,3003,3075.00
11/23/2004,09:29,1104.00,1104.25,1103.75,1104.00,651,783,1434.00
11/23/2004,09:30,1104.00,1104.00,1103.50,1103.75,89,1208,1297.00
11/23/2004,09:31,1103.75,1103.75,1103.50,1103.75,93,839,932.00
11/23/2004,09:32,1103.75,1103.75,1103.25,1103.25,359,1131,1490.00
11/23/2004,09:33,1103.50,1103.50,1103.00,1103.25,595,911,1506.00
11/23/2004,09:34,1103.50,1103.75,1103.25,1103.50,689,317,1006.00
11/23/2004,09:35,1103.50,1103.75,1102.75,1103.25,1568,2136,3704.00
11/23/2004,09:36,1103.00,1103.50,1103.00,1103.00,1590,570,2160.00
11/23/2004,09:37,1103.00,1103.50,1103.00,1103.25,571,187,758.00
11/23/2004,09:38,1103.25,1103.25,1102.75,1102.75,363,1434,1797.00
11/23/2004,09:39,1102.75,1103.00,1102.50,1103.00,382,183,565.00
11/23/2004,09:40,1103.00,1103.00,1102.25,1102.50,470,2215,2685.00
11/23/2004,09:41,1102.50,1102.75,1102.25,1102.50,862,538,1400.00
11/23/2004,09:42,1102.75,1102.75,1102.50,1102.50,54,728,782.00
11/23/2004,09:43,1102.75,1102.75,1102.50,1102.75,457,34,491.00
11/23/2004,09:44,1102.75,1102.75,1102.00,1102.50,672,1580,2252.00
11/23/2004,09:45,1102.50,1102.50,1101.25,1101.50,896,3136,4032.00
11/23/2004,09:46,1101.75,1102.00,1101.50,1102.00,803,449,1252.00
11/23/2004,09:47,1102.00,1102.25,1101.50,1102.00,429,750,1179.00
11/23/2004,09:48,1101.75,1102.00,1101.25,1101.50,121,1277,1398.00
11/23/2004,09:49,1101.75,1102.00,1101.50,1102.00,377,243,620.00
11/23/2004,09:50,1102.00,1102.25,1101.75,1101.75,595,711,1306.00
11/23/2004,09:51,1101.75,1102.00,1101.50,1101.75,624,528,1152.00
11/23/2004,09:52,1101.50,1101.75,1101.00,1101.25,1700,2475,4175.00
11/23/2004,09:53,1101.25,1101.50,1101.00,1101.00,84,2950,3034.00
11/23/2004,09:54,1101.00,1101.00,1099.00,1099.25,3200,13410,16610.00
11/23/2004,09:55,1099.25,1099.50,1098.75,1099.25,1374,3313,4687.00
11/23/2004,09:56,1099.25,1099.25,1098.25,1098.25,1596,3300,4896.00
11/23/2004,09:57,1098.25,1098.75,1098.00,1098.75,2017,2923,4940.00
11/23/2004,09:58,1098.75,1099.00,1098.50,1098.75,1625,1953,3578.00
11/23/2004,09:59,1098.50,1099.00,1098.50,1099.00,508,467,975.00
11/23/2004,10:00,1098.75,1099.00,1098.50,1098.50,343,572,915.00
11/23/2004,10:01,1098.50,1099.00,1098.00,1098.75,2555,2686,5241.00
11/23/2004,10:02,1098.50,1098.75,1097.50,1097.75,1250,3864,5114.00
11/23/2004,10:03,1098.00,1098.00,1097.75,1097.75,1022,1420,2442.00
11/23/2004,10:04,1097.75,1098.50,1097.75,1097.75,3809,2280,6089.00
11/23/2004,10:05,1098.00,1098.50,1097.75,1098.25,3858,893,4751.00
11/23/2004,10:06,1098.25,1099.00,1098.25,1099.00,3282,460,3742.00
11/23/2004,10:07,1099.00,1099.25,1098.75,1099.00,1037,493,1530.00
11/23/2004,10:08,1099.00,1099.00,1098.75,1099.00,49,1306,1355.00
11/23/2004,10:09,1098.75,1099.00,1098.75,1098.75,94,1038,1132.00
11/23/2004,10:10,1098.75,1098.75,1098.50,1098.50,162,1275,1437.00
11/23/2004,10:11,1098.75,1098.75,1098.50,1098.75,423,182,605.00
11/23/2004,10:12,1098.50,1098.75,1098.25,1098.50,172,1544,1716.00
11/23/2004,10:13,1098.25,1098.50,1098.00,1098.25,378,1357,1735.00
11/23/2004,10:14,1098.25,1098.50,1098.00,1098.25,842,385,1227.00
11/23/2004,10:15,1098.25,1098.50,1098.00,1098.25,528,731,1259.00
11/23/2004,10:16,1098.00,1098.25,1097.00,1097.25,2023,4583,6606.00
11/23/2004,10:17,1097.00,1097.25,1096.75,1097.00,1346,4832,6178.00
11/23/2004,10:18,1097.00,1097.25,1096.75,1097.25,1034,3605,4639.00
11/23/2004,10:19,1097.00,1097.25,1097.00,1097.25,1287,500,1787.00
11/23/2004,10:20,1097.25,1097.50,1097.00,1097.50,3796,398,4194.00
11/23/2004,10:21,1097.25,1097.75,1097.25,1097.75,1597,477,2074.00
11/23/2004,10:22,1097.75,1097.75,1097.00,1097.50,1629,2514,4143.00
11/23/2004,10:23,1097.50,1097.50,1097.00,1097.25,768,529,1297.00
11/23/2004,10:24,1097.25,1097.50,1097.00,1097.50,1027,415,1442.00
11/23/2004,10:25,1097.50,1097.50,1097.25,1097.50,322,18,340.00
11/23/2004,10:26,1097.50,1098.50,1097.25,1098.50,3216,142,3358.00
11/23/2004,10:27,1098.50,1098.50,1098.00,1098.00,208,1638,1846.00
11/23/2004,10:28,1098.00,1098.25,1098.00,1098.25,27,89,116.00
11/23/2004,10:29,1098.25,1098.25,1097.75,1098.00,216,340,556.00
11/23/2004,10:30,1098.00,1098.25,1097.75,1097.75,395,233,628.00
11/23/2004,10:31,1098.00,1098.00,1097.75,1097.75,85,470,555.00
11/23/2004,10:32,1098.00,1098.25,1097.75,1098.00,300,321,621.00
11/23/2004,10:33,1098.00,1098.25,1097.75,1098.25,103,145,248.00
11/23/2004,10:34,1098.25,1098.25,1097.75,1098.00,215,365,580.00
11/23/2004,10:35,1098.00,1098.25,1097.75,1098.00,284,100,384.00
11/23/2004,10:36,1098.00,1098.25,1098.00,1098.00,39,280,319.00
11/23/2004,10:37,1098.00,1098.25,1098.00,1098.25,16,195,211.00
11/23/2004,10:38,1098.25,1098.25,1098.00,1098.25,44,110,154.00
11/23/2004,10:39,1098.00,1098.75,1098.00,1098.50,1470,199,1669.00
11/23/2004,10:40,1098.25,1098.75,1098.25,1098.25,461,678,1139.00
11/23/2004,10:41,1098.50,1098.50,1098.00,1098.25,181,1014,1195.00
11/23/2004,10:42,1098.00,1098.50,1098.00,1098.25,615,125,740.00
11/23/2004,10:43,1098.25,1098.50,1098.25,1098.50,106,336,442.00
11/23/2004,10:44,1098.50,1098.50,1098.25,1098.25,19,44,63.00
11/23/2004,10:45,1098.25,1098.50,1098.00,1098.25,24,343,367.00
11/23/2004,10:46,1098.00,1098.25,1098.00,1098.00,60,130,190.00
11/23/2004,10:47,1098.00,1098.25,1098.00,1098.00,41,711,752.00
11/23/2004,10:48,1098.25,1098.25,1097.75,1098.00,27,201,228.00
11/23/2004,10:49,1098.00,1098.00,1097.50,1097.75,200,605,805.00
11/23/2004,10:50,1097.50,1098.00,1097.50,1097.75,347,42,389.00
11/23/2004,10:51,1098.00,1098.25,1097.75,1098.00,403,235,638.00
11/23/2004,10:52,1097.75,1098.25,1097.75,1098.25,206,47,253.00
11/23/2004,10:53,1098.00,1098.25,1098.00,1098.00,97,38,135.00
11/23/2004,10:54,1098.25,1098.25,1098.00,1098.25,641,30,671.00
11/23/2004,10:55,1098.50,1098.50,1098.00,1098.00,146,360,506.00
11/23/2004,10:56,1098.25,1098.25,1098.00,1098.00,555,682,1237.00
11/23/2004,10:57,1098.00,1098.25,1097.50,1097.50,123,1169,1292.00
11/23/2004,10:58,1097.50,1098.00,1097.50,1097.50,63,217,280.00
11/23/2004,10:59,1097.75,1098.00,1097.75,1097.75,240,50,290.00
11/23/2004,11:00,1098.00,1098.00,1097.75,1098.00,403,11,414.00
11/23/2004,11:01,1097.75,1098.25,1097.75,1098.25,180,30,210.00
11/23/2004,11:02,1098.25,1098.25,1098.00,1098.00,60,7,67.00
11/23/2004,11:03,1098.25,1098.25,1098.00,1098.25,8,293,301.00
11/23/2004,11:04,1098.00,1098.00,1097.50,1097.50,110,809,919.00
11/23/2004,11:05,1097.75,1098.00,1097.50,1097.75,261,202,463.00
11/23/2004,11:06,1097.75,1097.75,1097.50,1097.75,381,73,454.00
11/23/2004,11:07,1097.75,1098.00,1097.75,1097.75,193,45,238.00
11/23/2004,11:08,1098.00,1098.00,1097.75,1098.00,96,163,259.00
11/23/2004,11:09,1098.00,1098.75,1097.75,1098.75,1729,249,1978.00
11/23/2004,11:10,1098.75,1099.00,1098.50,1098.50,652,469,1121.00
11/23/2004,11:11,1098.75,1098.75,1098.50,1098.75,31,351,382.00
11/23/2004,11:12,1098.75,1098.75,1098.50,1098.75,93,925,1018.00
11/23/2004,11:13,1098.75,1098.75,1097.75,1098.00,489,881,1370.00
11/23/2004,11:14,1098.00,1098.50,1097.75,1098.00,746,471,1217.00
11/23/2004,11:15,1098.25,1098.25,1098.00,1098.25,130,389,519.00
11/23/2004,11:16,1098.00,1098.25,1098.00,1098.25,471,683,1154.00
11/23/2004,11:17,1098.25,1098.50,1098.25,1098.50,71,114,185.00
11/23/2004,11:18,1098.50,1098.75,1098.25,1098.75,621,31,652.00
11/23/2004,11:19,1098.75,1099.00,1098.50,1098.50,204,127,331.00
11/23/2004,11:20,1098.50,1098.75,1098.00,1098.00,559,806,1365.00
11/23/2004,11:21,1098.00,1098.25,1098.00,1098.25,99,25,124.00
11/23/2004,11:22,1098.25,1098.25,1098.00,1098.00,315,17,332.00
11/23/2004,11:23,1098.25,1098.25,1097.00,1097.00,81,2662,2743.00
11/23/2004,11:24,1097.00,1097.50,1097.00,1097.50,585,132,717.00
11/23/2004,11:25,1097.25,1097.75,1097.25,1097.75,404,109,513.00
11/23/2004,11:26,1097.75,1098.00,1097.75,1097.75,130,27,157.00
11/23/2004,11:27,1097.75,1098.25,1097.75,1098.00,547,16,563.00
11/23/2004,11:28,1098.00,1098.25,1098.00,1098.25,401,146,547.00
11/23/2004,11:29,1098.25,1098.25,1097.75,1098.25,125,314,439.00
11/23/2004,11:30,1098.00,1098.25,1098.00,1098.00,7,12,19.00
11/23/2004,11:31,1098.00,1098.25,1097.75,1098.00,66,387,453.00
11/23/2004,11:32,1098.00,1098.25,1098.00,1098.00,128,87,215.00
11/23/2004,11:33,1098.00,1098.50,1098.00,1098.50,419,59,478.00
11/23/2004,11:34,1098.50,1098.75,1098.25,1098.50,147,107,254.00
11/23/2004,11:35,1098.25,1099.00,1098.25,1099.00,1387,309,1696.00
11/23/2004,11:36,1099.00,1099.25,1098.75,1098.75,462,277,739.00
11/23/2004,11:37,1099.00,1099.00,1098.75,1098.75,35,365,400.00
11/23/2004,11:38,1098.75,1099.00,1098.75,1098.75,157,240,397.00
11/23/2004,11:39,1099.00,1099.00,1098.75,1098.75,57,44,101.00
11/23/2004,11:40,1098.75,1099.00,1098.75,1099.00,219,80,299.00
11/23/2004,11:41,1099.00,1099.00,1098.75,1098.75,12,550,562.00
11/23/2004,11:42,1098.75,1099.25,1098.50,1099.00,1425,78,1503.00
11/23/2004,11:43,1099.25,1099.25,1099.00,1099.25,202,733,935.00
11/23/2004,11:44,1099.25,1099.25,1099.00,1099.00,52,239,291.00
11/23/2004,11:45,1099.25,1099.25,1099.00,1099.00,27,67,94.00
11/23/2004,11:46,1099.25,1099.25,1098.75,1098.75,12,547,559.00
11/23/2004,11:47,1098.75,1099.25,1098.50,1098.75,538,899,1437.00
11/23/2004,11:48,1098.75,1098.75,1098.50,1098.75,117,36,153.00
11/23/2004,11:49,1098.50,1098.75,1098.25,1098.75,357,433,790.00
11/23/2004,11:50,1098.75,1099.00,1098.75,1099.00,177,3,180.00
11/23/2004,11:51,1099.00,1099.00,1098.50,1098.50,34,416,450.00
11/23/2004,11:52,1098.50,1098.75,1098.50,1098.75,17,6,23.00
11/23/2004,11:53,1098.75,1098.75,1098.50,1098.50,9,139,148.00
11/23/2004,11:54,1098.50,1098.75,1098.50,1098.50,9,312,321.00
11/23/2004,11:55,1098.50,1098.75,1098.50,1098.50,211,492,703.00
11/23/2004,11:56,1098.50,1098.75,1098.50,1098.50,64,484,548.00
11/23/2004,11:57,1098.75,1098.75,1098.25,1098.25,6,207,213.00
11/23/2004,11:58,1098.25,1098.50,1098.25,1098.50,29,59,88.00
11/23/2004,11:59,1098.50,1098.50,1098.25,1098.25,50,49,99.00
11/23/2004,12:00,1098.50,1098.50,1098.25,1098.25,57,9,66.00
11/23/2004,12:01,1098.50,1098.50,1098.25,1098.25,549,110,659.00
11/23/2004,12:02,1098.50,1098.75,1098.25,1098.50,262,177,439.00
11/23/2004,12:03,1098.50,1098.50,1098.25,1098.50,50,1,51.00
11/23/2004,12:04,1098.50,1098.50,1098.00,1098.00,156,1303,1459.00
11/23/2004,12:05,1097.75,1098.00,1097.75,1097.75,96,569,665.00
11/23/2004,12:06,1097.75,1098.25,1097.50,1098.00,1080,505,1585.00
11/23/2004,12:07,1098.25,1098.25,1097.75,1098.00,412,567,979.00
11/23/2004,12:08,1098.00,1098.00,1097.50,1098.00,247,584,831.00
11/23/2004,12:09,1097.75,1097.75,1097.50,1097.75,67,180,247.00
11/23/2004,12:10,1097.75,1097.75,1097.50,1097.75,201,36,237.00
11/23/2004,12:11,1097.75,1097.75,1097.50,1097.75,201,3,204.00
11/23/2004,12:12,1098.00,1098.00,1097.75,1098.00,5,86,91.00
11/23/2004,12:13,1097.75,1098.25,1097.75,1098.25,420,12,432.00
11/23/2004,12:14,1098.25,1098.50,1098.00,1098.50,729,239,968.00
11/23/2004,12:15,1098.50,1098.50,1098.25,1098.25,40,70,110.00
11/23/2004,12:16,1098.50,1098.50,1098.25,1098.50,274,26,300.00
11/23/2004,12:17,1098.25,1098.75,1098.25,1098.75,438,50,488.00
11/23/2004,12:18,1098.75,1099.25,1098.75,1099.00,1147,220,1367.00
11/23/2004,12:19,1099.00,1099.00,1098.75,1098.75,70,9,79.00
11/23/2004,12:20,1098.75,1099.25,1098.75,1099.25,355,4,359.00
11/23/2004,12:21,1099.25,1099.50,1099.00,1099.50,1125,458,1583.00
11/23/2004,12:22,1099.50,1099.50,1099.25,1099.50,587,224,811.00
11/23/2004,12:23,1099.50,1099.75,1099.50,1099.75,594,20,614.00
11/23/2004,12:24,1099.50,1100.00,1099.50,1099.75,944,381,1325.00
11/23/2004,12:25,1099.75,1099.75,1099.50,1099.75,50,22,72.00
11/23/2004,12:26,1099.75,1099.75,1099.50,1099.75,949,37,986.00
11/23/2004,12:27,1099.75,1100.00,1099.50,1099.50,135,642,777.00
11/23/2004,12:28,1099.50,1099.75,1099.25,1099.50,6,180,186.00
11/23/2004,12:29,1099.25,1099.75,1099.25,1099.75,238,88,326.00
11/23/2004,12:30,1099.75,1099.75,1099.50,1099.50,14,13,27.00
11/23/2004,12:31,1099.75,1099.75,1099.25,1099.25,177,1177,1354.00
11/23/2004,12:32,1099.50,1099.75,1099.25,1099.50,571,187,758.00
11/23/2004,12:33,1099.50,1099.75,1099.50,1099.50,118,164,282.00
11/23/2004,12:34,1099.50,1099.75,1099.50,1099.50,5,345,350.00
11/23/2004,12:35,1099.50,1100.00,1099.50,1099.75,1231,293,1524.00
11/23/2004,12:36,1099.75,1100.00,1099.25,1099.75,432,581,1013.00
11/23/2004,12:37,1100.00,1100.00,1099.50,1099.75,301,454,755.00
11/23/2004,12:38,1099.75,1099.75,1099.50,1099.75,299,15,314.00
11/23/2004,12:39,1099.75,1099.75,1099.00,1099.00,28,1085,1113.00
11/23/2004,12:40,1099.00,1099.25,1098.50,1098.75,679,1223,1902.00
11/23/2004,12:41,1098.75,1099.00,1098.50,1099.00,244,369,613.00
11/23/2004,12:42,1099.00,1099.00,1098.75,1099.00,55,44,99.00
11/23/2004,12:43,1098.75,1099.00,1098.50,1099.00,292,492,784.00
11/23/2004,12:44,1099.00,1099.50,1098.75,1099.50,552,174,726.00
11/23/2004,12:45,1099.25,1099.50,1099.00,1099.25,159,347,506.00
11/23/2004,12:46,1099.25,1099.50,1099.25,1099.50,87,81,168.00
11/23/2004,12:47,1099.25,1099.50,1099.00,1099.25,114,340,454.00
11/23/2004,12:48,1099.25,1099.50,1099.00,1099.00,248,28,276.00
11/23/2004,12:49,1099.25,1099.25,1098.75,1099.00,21,374,395.00
11/23/2004,12:50,1098.75,1099.00,1098.50,1098.75,359,892,1251.00
11/23/2004,12:51,1099.00,1099.25,1098.75,1099.25,269,163,432.00
11/23/2004,12:52,1099.00,1099.25,1099.00,1099.25,13,16,29.00
11/23/2004,12:53,1099.00,1099.75,1099.00,1099.75,1315,169,1484.00
11/23/2004,12:54,1099.75,1099.75,1099.50,1099.75,74,8,82.00
11/23/2004,12:55,1099.50,1100.00,1099.50,1099.75,466,394,860.00
11/23/2004,12:56,1099.75,1100.00,1099.50,1099.75,154,246,400.00
11/23/2004,12:57,1099.75,1100.00,1099.50,1099.75,213,80,293.00
11/23/2004,12:58,1099.75,1099.75,1099.50,1099.75,2,115,117.00
11/23/2004,12:59,1099.50,1099.75,1099.50,1099.50,459,103,562.00
11/23/2004,13:00,1099.50,1099.75,1099.50,1099.50,25,14,39.00
11/23/2004,13:01,1099.75,1100.75,1099.50,1100.50,3273,1075,4348.00
11/23/2004,13:02,1100.50,1100.50,1100.25,1100.50,1683,318,2001.00
11/23/2004,13:03,1100.50,1101.25,1100.25,1101.00,2817,615,3432.00
11/23/2004,13:04,1100.75,1101.50,1100.75,1101.25,1773,425,2198.00
11/23/2004,13:05,1101.25,1101.25,1101.00,1101.00,465,142,607.00
11/23/2004,13:06,1101.25,1101.75,1101.00,1101.25,1934,1020,2954.00
11/23/2004,13:07,1101.25,1101.75,1101.25,1101.50,671,396,1067.00
11/23/2004,13:08,1101.50,1101.50,1101.00,1101.00,8,1451,1459.00
11/23/2004,13:09,1101.00,1101.50,1101.00,1101.25,818,73,891.00
11/23/2004,13:10,1101.25,1101.50,1100.75,1101.00,284,969,1253.00
11/23/2004,13:11,1101.00,1101.25,1101.00,1101.25,150,255,405.00
11/23/2004,13:12,1101.00,1101.25,1101.00,1101.25,11,849,860.00
11/23/2004,13:13,1101.25,1102.00,1101.00,1101.75,3173,636,3809.00
11/23/2004,13:14,1101.75,1101.75,1101.50,1101.75,407,131,538.00
11/23/2004,13:15,1101.75,1101.75,1100.75,1101.00,874,1546,2420.00
11/23/2004,13:16,1101.00,1101.25,1101.00,1101.25,163,150,313.00
11/23/2004,13:17,1101.00,1101.75,1101.00,1101.50,2320,1318,3638.00
11/23/2004,13:18,1101.50,1101.75,1101.50,1101.75,738,520,1258.00
11/23/2004,13:19,1102.00,1103.00,1101.75,1102.75,5343,419,5762.00
11/23/2004,13:20,1102.75,1103.00,1102.50,1103.00,1529,371,1900.00
11/23/2004,13:21,1103.00,1103.75,1102.75,1103.00,3409,2531,5940.00
11/23/2004,13:22,1102.75,1103.50,1102.75,1103.50,1531,256,1787.00
11/23/2004,13:23,1103.25,1103.50,1103.00,1103.00,514,1851,2365.00
11/23/2004,13:24,1103.00,1103.25,1103.00,1103.00,108,447,555.00
11/23/2004,13:25,1103.00,1103.25,1103.00,1103.00,160,267,427.00
11/23/2004,13:26,1103.00,1104.50,1103.00,1104.25,7147,479,7626.00
11/23/2004,13:27,1104.50,1105.75,1104.50,1105.50,7374,3213,10587.00
11/23/2004,13:28,1105.50,1105.50,1104.75,1105.00,763,1894,2657.00
11/23/2004,13:29,1104.75,1105.00,1104.50,1104.50,476,1114,1590.00
11/23/2004,13:30,1104.75,1104.75,1104.25,1104.50,785,667,1452.00
11/23/2004,13:31,1104.50,1104.75,1104.50,1104.50,646,391,1037.00
11/23/2004,13:32,1104.50,1104.75,1104.00,1104.25,163,1887,2050.00
11/23/2004,13:33,1104.00,1104.25,1104.00,1104.00,44,2083,2127.00
11/23/2004,13:34,1104.00,1104.00,1103.75,1104.00,669,421,1090.00
11/23/2004,13:35,1103.75,1104.00,1103.50,1103.75,369,2021,2390.00
11/23/2004,13:36,1103.75,1104.00,1103.00,1103.00,81,1241,1322.00
11/23/2004,13:37,1103.00,1103.25,1102.50,1103.00,869,1128,1997.00
11/23/2004,13:38,1103.00,1103.25,1103.00,1103.00,21,784,805.00
11/23/2004,13:39,1103.25,1103.25,1102.75,1103.00,569,358,927.00
11/23/2004,13:40,1103.00,1103.25,1103.00,1103.25,96,270,366.00
11/23/2004,13:41,1103.00,1103.25,1103.00,1103.25,1221,99,1320.00
11/23/2004,13:42,1103.00,1103.75,1103.00,1103.50,1861,528,2389.00
11/23/2004,13:43,1103.50,1104.00,1103.25,1104.00,1698,516,2214.00
11/23/2004,13:44,1103.75,1104.00,1103.00,1103.25,978,1441,2419.00
11/23/2004,13:45,1103.25,1103.25,1102.75,1102.75,385,617,1002.00
11/23/2004,13:46,1102.75,1103.25,1101.75,1102.50,1131,2433,3564.00
11/23/2004,13:47,1102.50,1102.75,1102.25,1102.50,714,646,1360.00
11/23/2004,13:48,1102.50,1102.75,1102.25,1102.25,218,263,481.00
11/23/2004,13:49,1102.50,1103.25,1102.50,1103.25,1121,84,1205.00
11/23/2004,13:50,1103.00,1103.25,1102.75,1103.00,393,348,741.00
11/23/2004,13:51,1103.00,1103.00,1102.75,1102.75,50,80,130.00
11/23/2004,13:52,1103.00,1103.00,1102.50,1102.50,70,271,341.00
11/23/2004,13:53,1102.50,1102.75,1102.25,1102.75,310,494,804.00
11/23/2004,13:54,1102.50,1102.75,1102.25,1102.50,209,188,397.00
11/23/2004,13:55,1102.50,1102.50,1102.25,1102.25,21,61,82.00
11/23/2004,13:56,1102.25,1102.50,1101.50,1101.75,989,1522,2511.00
11/23/2004,13:57,1101.75,1102.25,1101.75,1102.25,840,464,1304.00
11/23/2004,13:58,1102.25,1102.25,1102.00,1102.00,51,19,70.00
11/23/2004,13:59,1102.25,1102.25,1102.00,1102.25,524,292,816.00
11/23/2004,14:00,1102.25,1102.25,1101.75,1102.25,346,326,672.00
11/23/2004,14:01,1102.00,1103.25,1102.00,1103.25,2124,100,2224.00
11/23/2004,14:02,1103.25,1103.50,1102.75,1103.25,1872,627,2499.00
11/23/2004,14:03,1103.50,1103.50,1102.75,1103.00,209,890,1099.00
11/23/2004,14:04,1102.75,1103.00,1102.50,1102.75,428,720,1148.00
11/23/2004,14:05,1103.00,1103.00,1102.25,1102.25,133,685,818.00
11/23/2004,14:06,1102.25,1102.75,1102.00,1102.00,439,826,1265.00
11/23/2004,14:07,1102.00,1102.25,1101.00,1101.75,1855,3769,5624.00
11/23/2004,14:08,1101.75,1102.00,1100.75,1101.25,844,2049,2893.00
11/23/2004,14:09,1101.50,1101.50,1101.25,1101.50,457,186,643.00
11/23/2004,14:10,1101.50,1101.75,1101.25,1101.50,1090,30,1120.00
11/23/2004,14:11,1101.75,1101.75,1101.50,1101.50,115,120,235.00
11/23/2004,14:12,1101.75,1101.75,1101.50,1101.75,123,82,205.00
11/23/2004,14:13,1101.50,1101.50,1100.75,1101.00,386,1554,1940.00
11/23/2004,14:14,1101.25,1102.25,1101.25,1102.00,2136,191,2327.00
11/23/2004,14:15,1102.25,1102.25,1101.75,1101.75,142,563,705.00
11/23/2004,14:16,1101.75,1101.75,1101.00,1101.50,144,1085,1229.00
11/23/2004,14:17,1101.25,1101.50,1101.00,1101.25,167,180,347.00
11/23/2004,14:18,1101.50,1101.50,1100.00,1100.50,708,3266,3974.00
11/23/2004,14:19,1100.25,1101.00,1100.25,1101.00,1166,426,1592.00
11/23/2004,14:20,1101.00,1101.25,1100.50,1101.00,691,787,1478.00
11/23/2004,14:21,1100.75,1101.25,1100.75,1101.25,634,327,961.00
11/23/2004,14:22,1101.00,1101.50,1101.00,1101.25,477,68,545.00
11/23/2004,14:23,1101.50,1101.50,1100.75,1101.25,143,471,614.00
11/23/2004,14:24,1101.00,1101.25,1100.50,1100.75,155,683,838.00
11/23/2004,14:25,1100.50,1101.00,1100.00,1100.75,821,1362,2183.00
11/23/2004,14:26,1101.00,1102.00,1101.00,1101.75,1737,497,2234.00
11/23/2004,14:27,1101.75,1102.00,1101.50,1101.75,915,217,1132.00
11/23/2004,14:28,1101.75,1101.75,1101.50,1101.75,300,1086,1386.00
11/23/2004,14:29,1101.75,1102.00,1101.75,1101.75,322,681,1003.00
11/23/2004,14:30,1101.75,1102.50,1101.50,1102.50,2199,158,2357.00
11/23/2004,14:31,1102.50,1102.75,1102.25,1102.75,1725,839,2564.00
11/23/2004,14:32,1102.75,1102.75,1102.00,1102.25,385,813,1198.00
11/23/2004,14:33,1102.00,1102.25,1101.50,1102.25,529,988,1517.00
11/23/2004,14:34,1102.00,1102.25,1101.75,1101.75,500,557,1057.00
11/23/2004,14:35,1102.00,1102.00,1101.50,1102.00,293,317,610.00
11/23/2004,14:36,1101.75,1102.00,1101.50,1101.50,111,292,403.00
11/23/2004,14:37,1101.75,1101.75,1101.25,1101.50,93,523,616.00
11/23/2004,14:38,1101.50,1101.50,1100.75,1101.00,405,1913,2318.00
11/23/2004,14:39,1100.75,1101.00,1100.50,1100.75,1092,1030,2122.00
11/23/2004,14:40,1100.50,1100.75,1100.25,1100.50,314,937,1251.00
11/23/2004,14:41,1100.50,1101.75,1100.50,1101.50,1541,1134,2675.00
11/23/2004,14:42,1101.50,1101.75,1101.25,1101.50,742,421,1163.00
11/23/2004,14:43,1101.50,1101.75,1101.00,1101.00,313,565,878.00
11/23/2004,14:44,1101.00,1102.00,1101.00,1102.00,1463,285,1748.00
11/23/2004,14:45,1102.25,1102.25,1101.75,1102.00,118,1890,2008.00
11/23/2004,14:46,1101.75,1102.00,1101.50,1101.75,350,212,562.00
11/23/2004,14:47,1101.75,1101.75,1101.00,1101.25,297,830,1127.00
11/23/2004,14:48,1101.25,1102.00,1101.25,1101.50,595,427,1022.00
11/23/2004,14:49,1101.50,1102.00,1101.25,1101.75,527,102,629.00
11/23/2004,14:50,1101.75,1102.00,1101.50,1101.75,478,190,668.00
11/23/2004,14:51,1101.75,1102.00,1101.50,1101.75,358,8,366.00
11/23/2004,14:52,1102.00,1102.00,1101.75,1101.75,76,64,140.00
11/23/2004,14:53,1102.00,1102.25,1101.50,1101.75,983,392,1375.00
11/23/2004,14:54,1102.00,1102.25,1101.75,1102.00,501,368,869.00
11/23/2004,14:55,1102.25,1102.50,1102.00,1102.25,1382,38,1420.00
11/23/2004,14:56,1102.00,1102.75,1102.00,1102.75,2200,995,3195.00
11/23/2004,14:57,1102.75,1102.75,1102.25,1102.50,515,2106,2621.00
11/23/2004,14:58,1102.25,1102.75,1102.25,1102.75,735,62,797.00
11/23/2004,14:59,1102.75,1102.75,1102.50,1102.75,616,80,696.00
11/23/2004,15:00,1102.75,1103.00,1102.50,1102.75,1917,1948,3865.00
11/23/2004,15:01,1102.75,1103.25,1102.50,1102.75,3055,1580,4635.00
11/23/2004,15:02,1103.00,1103.00,1102.75,1102.75,219,176,395.00
11/23/2004,15:03,1103.00,1103.25,1102.50,1102.75,2212,2022,4234.00
11/23/2004,15:04,1102.75,1103.00,1102.50,1103.00,734,136,870.00
11/23/2004,15:05,1103.00,1103.25,1102.75,1103.25,997,186,1183.00
11/23/2004,15:06,1103.00,1103.00,1102.75,1103.00,375,529,904.00
11/23/2004,15:07,1102.75,1103.25,1102.75,1103.00,648,441,1089.00
11/23/2004,15:08,1103.00,1103.00,1102.75,1102.75,414,160,574.00
11/23/2004,15:09,1102.75,1103.25,1102.75,1103.00,639,935,1574.00
11/23/2004,15:10,1103.00,1103.50,1103.00,1103.25,1008,20,1028.00
11/23/2004,15:11,1103.50,1104.00,1103.25,1104.00,2306,654,2960.00
11/23/2004,15:12,1103.75,1104.50,1103.75,1104.50,2728,1772,4500.00
11/23/2004,15:13,1104.50,1104.75,1104.25,1104.50,1546,757,2303.00
11/23/2004,15:14,1104.50,1104.75,1104.25,1104.75,3116,185,3301.00
11/23/2004,15:15,1104.50,1104.75,1104.25,1104.75,3024,1903,4927.00
11/23/2004,15:16,1104.75,1104.75,1104.50,1104.75,95,172,267.00
11/23/2004,15:31,1104.00,1104.25,1104.00,1104.25,10,151,161.00
11/23/2004,15:32,1104.00,1104.50,1104.00,1104.25,190,38,228.00
11/23/2004,15:33,1104.50,1104.50,1104.25,1104.25,82,2,84.00
11/23/2004,15:34,1104.25,1104.25,1104.25,1104.25,0,6,6.00
11/23/2004,15:35,1104.25,1104.25,1104.25,1104.25,0,2,2.00
11/23/2004,15:36,1104.25,1104.50,1104.25,1104.50,2,98,100.00
11/23/2004,15:37,1104.25,1104.50,1104.00,1104.50,7,15,22.00
11/23/2004,15:38,1104.25,1104.25,1104.25,1104.25,0,2,2.00
11/23/2004,15:39,1104.25,1104.25,1104.25,1104.25,0,1,1.00
11/23/2004,15:40,1104.25,1104.50,1104.25,1104.25,2,2,4.00
11/23/2004,15:41,1104.25,1104.25,1104.25,1104.25,0,92,92.00
11/23/2004,15:42,1104.25,1104.50,1104.25,1104.50,103,1,104.00
11/23/2004,15:43,1104.75,1104.75,1104.50,1104.50,4,184,188.00
11/23/2004,15:44,1104.75,1104.75,1104.50,1104.50,2,42,44.00
11/23/2004,15:45,1104.75,1104.75,1104.75,1104.75,3,0,3.00
11/23/2004,15:46,1104.50,1104.50,1104.50,1104.50,0,1,1.00
11/23/2004,15:48,1104.75,1104.75,1104.50,1104.50,3,1,4.00
11/23/2004,15:49,1104.50,1104.50,1104.50,1104.50,0,104,104.00
11/23/2004,15:50,1104.50,1104.75,1104.50,1104.75,3,100,103.00
11/23/2004,15:51,1104.50,1104.75,1104.50,1104.75,2,2,4.00
11/23/2004,15:52,1104.75,1105.00,1104.75,1105.00,215,0,215.00
11/23/2004,15:53,1105.00,1105.00,1104.75,1105.00,67,6,73.00
11/23/2004,15:56,1105.00,1105.25,1104.75,1105.00,109,2,111.00
11/23/2004,15:57,1105.00,1105.25,1105.00,1105.00,5,163,168.00
11/23/2004,15:58,1105.00,1105.00,1105.00,1105.00,0,75,75.00
11/23/2004,15:59,1105.00,1105.00,1105.00,1105.00,0,1,1.00
11/23/2004,16:00,1105.00,1105.00,1104.75,1105.00,84,71,155.00
11/23/2004,17:01,1104.75,1105.00,1104.75,1104.75,2,85,87.00
11/23/2004,17:02,1104.75,1104.75,1104.50,1104.75,3,2,5.00
11/23/2004,17:03,1104.75,1105.00,1104.75,1104.75,42,2,44.00
11/23/2004,17:04,1104.75,1104.75,1104.75,1104.75,0,5,5.00
11/23/2004,17:05,1105.00,1105.00,1105.00,1105.00,47,0,47.00
11/23/2004,17:06,1105.00,1105.25,1105.00,1105.25,27,0,27.00
11/23/2004,17:07,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/23/2004,17:12,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/23/2004,17:13,1105.00,1105.25,1105.00,1105.00,25,12,37.00
11/23/2004,17:14,1105.00,1105.00,1105.00,1105.00,0,1,1.00
11/23/2004,17:15,1105.00,1105.00,1105.00,1105.00,0,4,4.00
11/23/2004,17:16,1105.00,1105.00,1105.00,1105.00,0,7,7.00
11/23/2004,17:17,1105.00,1105.00,1105.00,1105.00,0,4,4.00
11/23/2004,17:18,1105.25,1105.25,1105.00,1105.00,1,3,4.00
11/23/2004,17:19,1105.00,1105.00,1105.00,1105.00,0,16,16.00
11/23/2004,17:21,1105.00,1105.00,1104.75,1104.75,0,2,2.00
11/23/2004,17:23,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/23/2004,17:25,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/23/2004,17:26,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/23/2004,17:27,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/23/2004,17:28,1104.75,1104.75,1104.75,1104.75,0,1,1.00
11/23/2004,17:29,1105.00,1105.00,1105.00,1105.00,12,0,12.00
11/23/2004,17:30,1105.00,1105.00,1105.00,1105.00,27,0,27.00
11/23/2004,17:32,1105.00,1105.00,1105.00,1105.00,1,0,1.00
11/23/2004,17:34,1105.25,1105.25,1105.00,1105.00,1,14,15.00
11/23/2004,17:35,1105.00,1105.25,1105.00,1105.25,15,4,19.00
11/23/2004,17:36,1105.25,1105.25,1105.25,1105.25,2,0,2.00
11/23/2004,17:37,1105.00,1105.00,1105.00,1105.00,0,1,1.00
11/23/2004,17:38,1105.25,1105.25,1105.25,1105.25,8,0,8.00
11/23/2004,17:39,1105.25,1105.25,1105.25,1105.25,55,0,55.00
11/23/2004,17:40,1105.25,1105.25,1105.25,1105.25,7,0,7.00
11/23/2004,17:42,1105.25,1105.25,1105.25,1105.25,2,0,2.00
11/23/2004,17:43,1105.00,1105.00,1105.00,1105.00,0,1,1.00
11/23/2004,17:44,1105.25,1105.25,1105.25,1105.25,3,0,3.00
11/23/2004,17:45,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/23/2004,17:46,1105.25,1105.25,1105.25,1105.25,4,0,4.00
11/23/2004,17:47,1105.25,1105.25,1105.25,1105.25,4,0,4.00
11/23/2004,17:48,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/23/2004,17:49,1105.25,1105.25,1105.25,1105.25,20,0,20.00
11/23/2004,17:50,1105.25,1105.25,1105.25,1105.25,2,0,2.00
11/23/2004,17:51,1105.50,1105.50,1105.50,1105.50,10,0,10.00
11/23/2004,17:53,1105.50,1105.50,1105.50,1105.50,50,0,50.00
11/23/2004,17:54,1105.25,1105.25,1105.25,1105.25,0,1,1.00
11/23/2004,17:55,1105.50,1105.50,1105.50,1105.50,50,0,50.00
11/23/2004,17:56,1105.50,1105.50,1105.50,1105.50,3,0,3.00
11/23/2004,17:57,1105.50,1105.50,1105.25,1105.25,4,1,5.00
11/23/2004,17:58,1105.25,1105.50,1105.25,1105.50,4,1,5.00
11/23/2004,18:00,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/23/2004,18:01,1105.50,1105.50,1105.50,1105.50,1,0,1.00
11/23/2004,18:02,1105.75,1105.75,1105.50,1105.50,9,1,10.00
11/23/2004,18:03,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/23/2004,18:04,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/23/2004,18:05,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/23/2004,18:06,1105.50,1105.50,1105.50,1105.50,0,5,5.00
11/23/2004,18:07,1105.75,1105.75,1105.75,1105.75,1,0,1.00
11/23/2004,18:08,1105.50,1105.50,1105.25,1105.25,0,9,9.00
11/23/2004,18:10,1105.50,1105.50,1105.25,1105.25,4,1,5.00
11/23/2004,18:11,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/23/2004,18:13,1105.50,1105.50,1105.50,1105.50,1,0,1.00
11/23/2004,18:14,1105.25,1105.50,1105.25,1105.50,1,1,2.00
11/23/2004,18:15,1105.50,1105.75,1105.50,1105.75,2,0,2.00
11/23/2004,18:16,1105.50,1105.50,1105.50,1105.50,0,2,2.00
11/23/2004,18:18,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/23/2004,18:19,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/23/2004,18:21,1105.50,1105.50,1105.25,1105.25,0,4,4.00
11/23/2004,18:22,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/23/2004,18:23,1105.25,1105.25,1105.25,1105.25,0,2,2.00
11/23/2004,18:24,1105.50,1105.50,1105.25,1105.25,2,1,3.00
11/23/2004,18:25,1105.25,1105.25,1105.25,1105.25,0,50,50.00
11/23/2004,18:26,1105.25,1105.25,1105.25,1105.25,0,23,23.00
11/23/2004,18:27,1105.25,1105.25,1105.25,1105.25,0,10,10.00
11/23/2004,18:28,1105.25,1105.25,1105.25,1105.25,0,2,2.00
11/23/2004,18:29,1105.25,1105.25,1105.25,1105.25,0,5,5.00
11/23/2004,18:30,1105.25,1105.50,1105.25,1105.50,1,17,18.00
11/23/2004,18:31,1105.50,1105.50,1105.50,1105.50,10,0,10.00
11/23/2004,18:33,1105.25,1105.50,1105.00,1105.00,48,42,90.00
11/23/2004,18:34,1105.25,1105.50,1105.25,1105.50,8,0,8.00
11/23/2004,18:36,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/23/2004,18:39,1105.25,1105.25,1105.25,1105.25,0,6,6.00
11/23/2004,18:40,1105.50,1105.50,1105.50,1105.50,22,0,22.00
11/23/2004,18:41,1105.50,1105.50,1105.50,1105.50,5,0,5.00
11/23/2004,18:43,1105.50,1105.50,1105.25,1105.25,4,3,7.00
11/23/2004,18:44,1105.50,1105.50,1105.50,1105.50,7,0,7.00
11/23/2004,18:47,1105.75,1105.75,1105.50,1105.75,28,2,30.00
11/23/2004,18:48,1105.50,1105.75,1105.50,1105.75,45,61,106.00
11/23/2004,18:50,1105.75,1105.75,1105.75,1105.75,1,0,1.00
11/23/2004,18:51,1105.75,1105.75,1105.75,1105.75,76,0,76.00
11/23/2004,18:52,1105.75,1106.00,1105.75,1106.00,24,0,24.00
11/23/2004,18:53,1106.00,1106.00,1106.00,1106.00,7,0,7.00
11/23/2004,18:54,1106.00,1106.00,1106.00,1106.00,1,0,1.00
11/23/2004,18:55,1105.75,1106.00,1105.75,1106.00,27,5,32.00
11/23/2004,18:56,1106.00,1106.00,1106.00,1106.00,5,0,5.00
11/23/2004,18:57,1105.75,1105.75,1105.75,1105.75,0,1,1.00
11/23/2004,18:58,1105.75,1105.75,1105.75,1105.75,0,3,3.00
11/23/2004,18:59,1106.00,1106.25,1106.00,1106.00,78,1,79.00
11/23/2004,19:00,1106.00,1106.25,1106.00,1106.25,3,1,4.00
11/23/2004,19:01,1106.25,1106.25,1106.25,1106.25,33,0,33.00
11/23/2004,19:02,1106.00,1106.25,1106.00,1106.25,6,1,7.00
11/23/2004,19:03,1106.25,1106.50,1106.25,1106.25,279,1,280.00
11/23/2004,19:04,1106.25,1106.50,1106.25,1106.25,2,62,64.00
11/23/2004,19:05,1106.25,1106.25,1106.25,1106.25,0,20,20.00
11/23/2004,19:06,1106.50,1106.50,1106.25,1106.25,1,1,2.00
11/23/2004,19:08,1106.25,1106.25,1106.25,1106.25,0,10,10.00
11/23/2004,19:09,1106.50,1106.50,1106.25,1106.25,1,1,2.00
11/23/2004,19:10,1106.50,1106.50,1106.25,1106.50,3,41,44.00
11/23/2004,19:11,1106.50,1106.50,1106.50,1106.50,3,0,3.00
11/23/2004,19:12,1106.50,1106.50,1106.25,1106.50,29,5,34.00
11/23/2004,19:13,1106.50,1106.50,1106.50,1106.50,4,0,4.00
11/23/2004,19:14,1106.25,1106.75,1106.25,1106.50,51,6,57.00
11/23/2004,19:15,1106.50,1106.75,1106.50,1106.75,2,10,12.00
11/23/2004,19:16,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/23/2004,19:17,1106.50,1106.50,1106.50,1106.50,0,29,29.00
11/23/2004,19:18,1106.50,1106.75,1106.50,1106.75,1,17,18.00
11/23/2004,19:20,1106.50,1106.50,1106.50,1106.50,0,11,11.00
11/23/2004,19:21,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/23/2004,19:22,1106.50,1106.50,1106.50,1106.50,0,6,6.00
11/23/2004,19:23,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/23/2004,19:24,1106.25,1106.25,1106.25,1106.25,0,40,40.00
11/23/2004,19:25,1106.25,1106.25,1106.25,1106.25,0,16,16.00
11/23/2004,19:26,1106.25,1106.25,1106.25,1106.25,0,37,37.00
11/23/2004,19:27,1106.50,1106.50,1106.50,1106.50,2,0,2.00
11/23/2004,19:28,1106.25,1106.25,1106.25,1106.25,0,22,22.00
11/23/2004,19:29,1106.25,1106.25,1106.25,1106.25,0,5,5.00
11/23/2004,19:30,1106.25,1106.25,1106.25,1106.25,0,15,15.00
11/23/2004,19:31,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/23/2004,19:32,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/23/2004,19:33,1106.25,1106.25,1106.25,1106.25,0,5,5.00
11/23/2004,19:34,1106.25,1106.25,1106.25,1106.25,0,4,4.00
11/23/2004,19:35,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/23/2004,19:40,1106.50,1106.50,1106.50,1106.50,1,0,1.00
11/23/2004,19:42,1106.50,1106.50,1106.50,1106.50,37,0,37.00
11/23/2004,19:44,1106.50,1106.50,1106.50,1106.50,8,0,8.00
11/23/2004,19:45,1106.50,1106.50,1106.50,1106.50,1,0,1.00
11/23/2004,19:46,1106.50,1106.75,1106.50,1106.50,86,25,111.00
11/23/2004,19:47,1106.50,1106.50,1106.50,1106.50,0,16,16.00
11/23/2004,19:48,1106.75,1106.75,1106.50,1106.50,25,21,46.00
11/23/2004,19:49,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/23/2004,19:51,1106.50,1106.50,1106.50,1106.50,0,6,6.00
11/23/2004,19:52,1106.75,1107.00,1106.75,1107.00,18,0,18.00
11/23/2004,19:54,1107.00,1107.25,1107.00,1107.00,121,5,126.00
11/23/2004,19:55,1107.00,1107.00,1107.00,1107.00,0,3,3.00
11/23/2004,19:56,1106.75,1106.75,1106.75,1106.75,0,5,5.00
11/23/2004,19:57,1107.00,1107.00,1106.75,1107.00,5,10,15.00
11/23/2004,19:58,1107.00,1107.00,1106.75,1106.75,3,60,63.00
11/23/2004,20:01,1107.00,1107.00,1106.75,1106.75,1,50,51.00
11/23/2004,20:04,1106.75,1106.75,1106.75,1106.75,0,8,8.00
11/23/2004,20:05,1106.75,1106.75,1106.75,1106.75,0,59,59.00
11/23/2004,20:06,1106.75,1106.75,1106.50,1106.75,2,9,11.00
11/23/2004,20:07,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/23/2004,20:09,1106.75,1106.75,1106.75,1106.75,3,0,3.00
11/23/2004,20:12,1107.00,1107.00,1107.00,1107.00,2,0,2.00
11/23/2004,20:14,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/23/2004,20:15,1107.00,1107.00,1107.00,1107.00,108,0,108.00
11/23/2004,20:16,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/23/2004,20:18,1106.75,1107.00,1106.75,1107.00,1,2,3.00
11/23/2004,20:19,1107.00,1107.00,1106.75,1106.75,1,1,2.00
11/23/2004,20:20,1106.75,1107.00,1106.75,1107.00,1,25,26.00
11/23/2004,20:21,1107.00,1107.00,1106.75,1106.75,36,2,38.00
11/23/2004,20:22,1107.00,1107.00,1107.00,1107.00,5,0,5.00
11/23/2004,20:24,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/23/2004,20:25,1106.75,1107.00,1106.75,1107.00,2,4,6.00
11/23/2004,20:29,1107.00,1107.00,1106.75,1106.75,20,49,69.00
11/23/2004,20:30,1106.75,1106.75,1106.75,1106.75,0,15,15.00
11/23/2004,20:32,1106.75,1106.75,1106.75,1106.75,0,22,22.00
11/23/2004,20:33,1106.50,1106.50,1106.50,1106.50,0,30,30.00
11/23/2004,20:34,1106.50,1106.50,1106.50,1106.50,0,24,24.00
11/23/2004,20:36,1106.50,1106.75,1106.50,1106.50,4,9,13.00
11/23/2004,20:37,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/23/2004,20:39,1106.50,1106.50,1106.50,1106.50,0,64,64.00
11/23/2004,20:42,1106.50,1106.75,1106.50,1106.75,2,54,56.00
11/23/2004,20:43,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/23/2004,20:46,1106.50,1106.50,1106.50,1106.50,0,7,7.00
11/23/2004,20:47,1106.50,1106.75,1106.25,1106.75,3,2,5.00
11/23/2004,20:48,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/23/2004,20:49,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/23/2004,20:50,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/23/2004,20:57,1106.75,1106.75,1106.50,1106.50,1,1,2.00
11/23/2004,20:58,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/23/2004,20:59,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/23/2004,21:04,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/23/2004,21:05,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/23/2004,21:10,1106.50,1106.50,1106.50,1106.50,0,15,15.00
11/23/2004,21:11,1106.50,1106.50,1106.50,1106.50,0,10,10.00
11/23/2004,21:12,1106.50,1106.50,1106.50,1106.50,0,20,20.00
11/23/2004,21:13,1106.50,1106.50,1106.50,1106.50,0,22,22.00
11/23/2004,21:14,1106.50,1106.50,1106.50,1106.50,0,10,10.00
11/23/2004,21:15,1106.50,1106.50,1106.50,1106.50,0,19,19.00
11/23/2004,21:16,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/23/2004,21:18,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/23/2004,21:20,1106.50,1106.50,1106.50,1106.50,0,5,5.00
11/23/2004,21:21,1106.75,1106.75,1106.75,1106.75,2,0,2.00
11/23/2004,21:22,1106.50,1106.75,1106.50,1106.75,42,10,52.00
11/23/2004,21:23,1106.75,1107.00,1106.75,1107.00,112,15,127.00
11/23/2004,21:24,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/23/2004,21:25,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/23/2004,21:26,1106.75,1106.75,1106.75,1106.75,0,10,10.00
11/23/2004,21:27,1106.75,1107.00,1106.75,1107.00,9,8,17.00
11/23/2004,21:28,1107.00,1107.00,1107.00,1107.00,2,0,2.00
11/23/2004,21:29,1107.00,1107.00,1106.75,1106.75,1,1,2.00
11/23/2004,21:32,1107.00,1107.00,1107.00,1107.00,15,0,15.00
11/23/2004,21:34,1107.00,1107.00,1107.00,1107.00,3,0,3.00
11/23/2004,21:35,1107.00,1107.00,1107.00,1107.00,38,0,38.00
11/23/2004,21:36,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/23/2004,21:38,1107.00,1107.00,1107.00,1107.00,3,0,3.00
11/23/2004,21:42,1107.00,1107.00,1107.00,1107.00,7,0,7.00
11/23/2004,21:43,1107.00,1107.00,1107.00,1107.00,4,0,4.00
11/23/2004,21:44,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/23/2004,21:46,1107.00,1107.25,1107.00,1107.25,58,0,58.00
11/23/2004,21:47,1106.75,1107.00,1106.75,1106.75,1,2,3.00
11/23/2004,21:53,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/23/2004,21:54,1107.00,1107.00,1107.00,1107.00,29,0,29.00
11/23/2004,21:55,1107.00,1107.00,1107.00,1107.00,2,0,2.00
11/23/2004,21:56,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/23/2004,21:57,1107.25,1107.25,1107.25,1107.25,152,0,152.00
11/23/2004,21:58,1107.50,1107.50,1107.25,1107.25,27,2,29.00
11/23/2004,21:59,1107.25,1108.00,1107.25,1108.00,260,47,307.00
11/23/2004,22:00,1107.75,1107.75,1107.75,1107.75,0,10,10.00
11/23/2004,22:01,1107.75,1108.00,1107.75,1108.00,1,60,61.00
11/23/2004,22:02,1107.75,1107.75,1107.75,1107.75,0,12,12.00
11/23/2004,22:03,1108.00,1108.00,1107.75,1107.75,1,1,2.00
11/23/2004,22:04,1107.75,1107.75,1107.75,1107.75,0,22,22.00
11/23/2004,22:05,1107.75,1107.75,1107.75,1107.75,0,83,83.00
11/23/2004,22:06,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/23/2004,22:07,1107.75,1107.75,1107.50,1107.50,0,4,4.00
11/23/2004,22:08,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/23/2004,22:09,1107.75,1107.75,1107.50,1107.75,4,5,9.00
11/23/2004,22:11,1107.75,1107.75,1107.50,1107.50,1,2,3.00
11/23/2004,22:12,1107.50,1107.50,1107.50,1107.50,0,3,3.00
11/23/2004,22:13,1107.50,1107.50,1107.50,1107.50,0,5,5.00
11/23/2004,22:14,1107.50,1107.75,1107.50,1107.75,2,1,3.00
11/23/2004,22:16,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/23/2004,22:17,1107.50,1107.75,1107.50,1107.75,1,5,6.00
11/23/2004,22:18,1107.75,1107.75,1107.50,1107.50,40,4,44.00
11/23/2004,22:19,1107.50,1107.50,1107.50,1107.50,0,3,3.00
11/23/2004,22:20,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/23/2004,22:21,1107.75,1107.75,1107.75,1107.75,3,0,3.00
11/23/2004,22:22,1107.75,1107.75,1107.75,1107.75,4,0,4.00
11/23/2004,22:23,1107.75,1107.75,1107.75,1107.75,3,0,3.00
11/23/2004,22:25,1107.75,1107.75,1107.75,1107.75,6,0,6.00
11/23/2004,22:26,1107.50,1107.75,1107.50,1107.75,5,3,8.00
11/23/2004,22:27,1107.75,1107.75,1107.50,1107.75,5,1,6.00
11/23/2004,22:28,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/23/2004,22:29,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/23/2004,22:30,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/23/2004,22:33,1107.75,1107.75,1107.50,1107.50,1,1,2.00
11/23/2004,22:35,1107.50,1107.75,1107.50,1107.75,2,2,4.00
11/23/2004,22:37,1107.75,1107.75,1107.75,1107.75,12,0,12.00
11/23/2004,22:38,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/23/2004,22:41,1107.75,1107.75,1107.50,1107.50,1,2,3.00
11/23/2004,22:42,1107.50,1107.75,1107.50,1107.75,1,1,2.00
11/23/2004,22:45,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/23/2004,22:49,1107.75,1107.75,1107.75,1107.75,4,0,4.00
11/23/2004,22:53,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/23/2004,22:55,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/23/2004,22:58,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/23/2004,23:02,1107.50,1107.50,1107.50,1107.50,0,56,56.00
11/23/2004,23:04,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/23/2004,23:07,1107.50,1107.50,1107.50,1107.50,0,9,9.00
11/23/2004,23:08,1107.50,1107.50,1107.50,1107.50,0,4,4.00
11/23/2004,23:12,1107.50,1107.50,1107.50,1107.50,0,3,3.00
11/23/2004,23:22,1107.50,1107.50,1107.50,1107.50,0,4,4.00
11/23/2004,23:24,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/23/2004,23:30,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/23/2004,23:32,1107.50,1107.50,1107.50,1107.50,0,2,2.00
11/23/2004,23:33,1107.50,1107.50,1107.25,1107.25,0,9,9.00
11/23/2004,23:35,1107.50,1107.50,1107.50,1107.50,5,0,5.00
11/23/2004,23:36,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/23/2004,23:43,1107.50,1107.50,1107.25,1107.25,1,1,2.00
11/23/2004,23:44,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/23/2004,23:45,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/23/2004,23:50,1107.50,1107.50,1107.50,1107.50,3,0,3.00
11/23/2004,23:55,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/23/2004,23:56,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/23/2004,23:58,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/24/2004,00:00,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/24/2004,00:11,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/24/2004,00:14,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/24/2004,00:16,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/24/2004,00:17,1107.25,1107.25,1107.25,1107.25,0,10,10.00
11/24/2004,00:18,1107.25,1107.25,1107.25,1107.25,0,32,32.00
11/24/2004,00:19,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/24/2004,00:22,1107.25,1107.25,1107.25,1107.25,0,19,19.00
11/24/2004,00:24,1107.00,1107.00,1107.00,1107.00,0,5,5.00
11/24/2004,00:27,1107.00,1107.00,1107.00,1107.00,0,4,4.00
11/24/2004,00:28,1107.25,1107.50,1107.25,1107.50,8,0,8.00
11/24/2004,00:29,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/24/2004,00:30,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/24/2004,00:31,1107.25,1107.25,1107.00,1107.00,0,13,13.00
11/24/2004,00:32,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,00:33,1107.00,1107.00,1107.00,1107.00,0,5,5.00
11/24/2004,00:36,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/24/2004,00:37,1107.25,1107.25,1107.25,1107.25,27,0,27.00
11/24/2004,00:41,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/24/2004,00:42,1107.25,1107.25,1107.25,1107.25,0,30,30.00
11/24/2004,00:43,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/24/2004,00:45,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/24/2004,00:47,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/24/2004,00:49,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/24/2004,00:50,1107.50,1107.50,1107.25,1107.25,6,79,85.00
11/24/2004,00:51,1107.25,1107.25,1107.25,1107.25,0,20,20.00
11/24/2004,00:52,1107.00,1107.25,1107.00,1107.25,2,10,12.00
11/24/2004,00:53,1107.00,1107.25,1107.00,1107.25,2,1,3.00
11/24/2004,00:55,1107.25,1107.25,1107.00,1107.00,1,1,2.00
11/24/2004,00:59,1107.00,1107.25,1107.00,1107.25,1,1,2.00
11/24/2004,01:01,1107.25,1107.25,1107.25,1107.25,11,0,11.00
11/24/2004,01:02,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/24/2004,01:04,1107.25,1107.25,1107.25,1107.25,7,0,7.00
11/24/2004,01:05,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,01:06,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/24/2004,01:07,1107.25,1107.25,1107.25,1107.25,7,0,7.00
11/24/2004,01:09,1107.00,1107.25,1107.00,1107.25,22,1,23.00
11/24/2004,01:11,1107.00,1107.00,1107.00,1107.00,0,3,3.00
11/24/2004,01:12,1107.00,1107.00,1107.00,1107.00,0,50,50.00
11/24/2004,01:17,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/24/2004,01:19,1107.25,1107.25,1107.25,1107.25,3,0,3.00
11/24/2004,01:21,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,01:23,1107.00,1107.00,1107.00,1107.00,0,21,21.00
11/24/2004,01:25,1107.00,1107.00,1106.75,1106.75,0,4,4.00
11/24/2004,01:26,1107.00,1107.00,1107.00,1107.00,6,0,6.00
11/24/2004,01:27,1107.00,1107.00,1107.00,1107.00,8,0,8.00
11/24/2004,01:28,1107.25,1107.25,1107.25,1107.25,100,0,100.00
11/24/2004,01:29,1107.25,1107.25,1107.00,1107.00,6,1,7.00
11/24/2004,01:33,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,01:34,1107.25,1107.25,1107.25,1107.25,109,0,109.00
11/24/2004,01:35,1107.25,1107.25,1107.25,1107.25,6,0,6.00
11/24/2004,01:37,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/24/2004,01:38,1107.25,1107.25,1107.25,1107.25,69,0,69.00
11/24/2004,01:39,1107.25,1107.50,1107.25,1107.50,54,0,54.00
11/24/2004,01:40,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/24/2004,01:42,1107.75,1107.75,1107.75,1107.75,22,0,22.00
11/24/2004,01:43,1107.75,1107.75,1107.75,1107.75,14,0,14.00
11/24/2004,01:44,1107.50,1107.75,1107.50,1107.75,2,1,3.00
11/24/2004,01:45,1107.75,1108.00,1107.75,1108.00,62,0,62.00
11/24/2004,01:46,1108.00,1108.00,1107.75,1107.75,3,12,15.00
11/24/2004,01:47,1107.50,1107.50,1107.50,1107.50,0,10,10.00
11/24/2004,01:48,1107.50,1107.50,1107.50,1107.50,0,2,2.00
11/24/2004,01:49,1107.50,1107.50,1107.25,1107.25,0,74,74.00
11/24/2004,01:50,1107.00,1107.25,1107.00,1107.25,4,2,6.00
11/24/2004,01:51,1107.00,1107.25,1107.00,1107.25,81,24,105.00
11/24/2004,01:52,1107.25,1107.25,1107.25,1107.25,36,0,36.00
11/24/2004,01:53,1107.25,1107.25,1107.25,1107.25,101,0,101.00
11/24/2004,01:54,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,01:55,1107.25,1107.25,1107.00,1107.00,102,1,103.00
11/24/2004,01:57,1107.00,1107.25,1107.00,1107.25,3,5,8.00
11/24/2004,01:58,1107.25,1107.25,1107.25,1107.25,18,0,18.00
11/24/2004,01:59,1107.25,1107.25,1107.25,1107.25,6,0,6.00
11/24/2004,02:00,1107.25,1107.50,1107.25,1107.50,247,2,249.00
11/24/2004,02:01,1107.50,1107.50,1107.25,1107.25,41,69,110.00
11/24/2004,02:02,1107.00,1107.25,1106.75,1107.25,127,90,217.00
11/24/2004,02:03,1107.25,1107.25,1107.00,1107.00,90,26,116.00
11/24/2004,02:04,1107.00,1107.25,1107.00,1107.00,103,75,178.00
11/24/2004,02:05,1107.00,1107.00,1107.00,1107.00,0,78,78.00
11/24/2004,02:06,1107.00,1107.00,1107.00,1107.00,0,28,28.00
11/24/2004,02:07,1107.00,1107.00,1106.50,1106.75,1,225,226.00
11/24/2004,02:08,1106.75,1106.75,1106.75,1106.75,234,0,234.00
11/24/2004,02:09,1106.75,1107.00,1106.25,1106.50,124,172,296.00
11/24/2004,02:10,1106.25,1106.25,1106.25,1106.25,0,25,25.00
11/24/2004,02:11,1106.50,1106.50,1106.25,1106.50,89,16,105.00
11/24/2004,02:12,1106.50,1106.50,1106.25,1106.25,28,75,103.00
11/24/2004,02:13,1106.25,1106.25,1106.25,1106.25,0,62,62.00
11/24/2004,02:14,1106.25,1106.25,1106.00,1106.25,43,76,119.00
11/24/2004,02:15,1106.25,1106.25,1106.00,1106.00,1,2,3.00
11/24/2004,02:16,1106.25,1106.50,1106.25,1106.50,55,0,55.00
11/24/2004,02:17,1106.50,1106.50,1106.50,1106.50,11,0,11.00
11/24/2004,02:18,1106.50,1106.75,1106.50,1106.75,12,0,12.00
11/24/2004,02:19,1106.75,1106.75,1106.75,1106.75,3,0,3.00
11/24/2004,02:20,1106.75,1106.75,1106.75,1106.75,57,0,57.00
11/24/2004,02:21,1106.75,1106.75,1106.75,1106.75,30,0,30.00
11/24/2004,02:23,1106.75,1106.75,1106.50,1106.50,83,45,128.00
11/24/2004,02:24,1106.50,1106.50,1106.50,1106.50,0,15,15.00
11/24/2004,02:25,1106.50,1106.50,1106.50,1106.50,0,38,38.00
11/24/2004,02:26,1106.50,1106.50,1106.25,1106.25,0,9,9.00
11/24/2004,02:27,1106.25,1106.25,1106.00,1106.00,0,250,250.00
11/24/2004,02:28,1106.00,1106.00,1105.75,1106.00,21,79,100.00
11/24/2004,02:29,1106.00,1106.00,1106.00,1106.00,42,0,42.00
11/24/2004,02:30,1106.00,1106.25,1106.00,1106.25,6,0,6.00
11/24/2004,02:31,1106.25,1106.25,1106.00,1106.25,11,142,153.00
11/24/2004,02:32,1106.25,1106.25,1106.00,1106.00,19,1,20.00
11/24/2004,02:33,1106.25,1106.25,1106.25,1106.25,11,0,11.00
11/24/2004,02:34,1106.00,1106.25,1106.00,1106.25,2,3,5.00
11/24/2004,02:35,1106.25,1106.25,1106.25,1106.25,35,0,35.00
11/24/2004,02:36,1106.00,1106.00,1106.00,1106.00,0,198,198.00
11/24/2004,02:37,1106.00,1106.25,1106.00,1106.25,25,6,31.00
11/24/2004,02:38,1106.25,1106.25,1106.25,1106.25,2,0,2.00
11/24/2004,02:39,1106.50,1106.50,1106.50,1106.50,92,0,92.00
11/24/2004,02:40,1106.50,1106.50,1106.25,1106.50,18,1,19.00
11/24/2004,02:41,1106.75,1106.75,1106.50,1106.50,1,10,11.00
11/24/2004,02:42,1106.50,1106.75,1106.50,1106.75,118,138,256.00
11/24/2004,02:43,1106.50,1106.50,1106.50,1106.50,0,45,45.00
11/24/2004,02:44,1106.50,1106.50,1106.50,1106.50,0,13,13.00
11/24/2004,02:45,1106.50,1106.50,1106.50,1106.50,0,24,24.00
11/24/2004,02:46,1106.50,1106.50,1106.50,1106.50,0,33,33.00
11/24/2004,02:47,1106.50,1106.50,1106.25,1106.25,0,3,3.00
11/24/2004,02:48,1106.25,1106.25,1106.00,1106.00,0,25,25.00
11/24/2004,02:49,1106.00,1106.25,1106.00,1106.25,47,9,56.00
11/24/2004,02:50,1106.50,1107.00,1106.50,1106.75,344,3,347.00
11/24/2004,02:51,1106.75,1106.75,1106.75,1106.75,0,32,32.00
11/24/2004,02:52,1106.75,1106.75,1106.75,1106.75,0,14,14.00
11/24/2004,02:53,1106.75,1106.75,1106.50,1106.50,0,43,43.00
11/24/2004,02:56,1106.50,1106.75,1106.50,1106.75,115,65,180.00
11/24/2004,02:57,1106.75,1106.75,1106.50,1106.50,52,51,103.00
11/24/2004,02:58,1106.50,1106.50,1106.25,1106.25,0,104,104.00
11/24/2004,02:59,1106.50,1106.50,1106.25,1106.50,48,7,55.00
11/24/2004,03:00,1106.50,1106.50,1106.25,1106.50,154,11,165.00
11/24/2004,03:01,1106.75,1106.75,1106.50,1106.75,106,2,108.00
11/24/2004,03:02,1106.75,1106.75,1106.75,1106.75,71,0,71.00
11/24/2004,03:03,1106.75,1106.75,1106.50,1106.50,26,38,64.00
11/24/2004,03:04,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/24/2004,03:05,1106.75,1106.75,1106.50,1106.50,33,25,58.00
11/24/2004,03:06,1106.50,1106.50,1106.50,1106.50,0,30,30.00
11/24/2004,03:07,1106.50,1106.50,1106.50,1106.50,0,35,35.00
11/24/2004,03:08,1106.50,1106.50,1106.50,1106.50,0,30,30.00
11/24/2004,03:09,1106.25,1106.25,1106.25,1106.25,0,121,121.00
11/24/2004,03:10,1106.00,1106.00,1105.75,1106.00,3,169,172.00
11/24/2004,03:11,1105.75,1106.00,1105.75,1106.00,1,2,3.00
11/24/2004,03:12,1106.00,1106.25,1105.75,1106.00,137,59,196.00
11/24/2004,03:13,1106.00,1106.00,1106.00,1106.00,6,0,6.00
11/24/2004,03:14,1106.25,1106.25,1106.25,1106.25,11,0,11.00
11/24/2004,03:15,1106.25,1106.25,1106.25,1106.25,26,0,26.00
11/24/2004,03:16,1106.25,1106.25,1106.25,1106.25,11,0,11.00
11/24/2004,03:17,1106.00,1106.00,1105.75,1106.00,32,105,137.00
11/24/2004,03:18,1106.00,1106.00,1106.00,1106.00,41,0,41.00
11/24/2004,03:19,1106.00,1106.00,1105.75,1105.75,24,1,25.00
11/24/2004,03:20,1106.00,1106.00,1106.00,1106.00,2,0,2.00
11/24/2004,03:21,1106.00,1106.00,1106.00,1106.00,38,0,38.00
11/24/2004,03:22,1106.00,1106.00,1106.00,1106.00,6,0,6.00
11/24/2004,03:23,1105.75,1106.00,1105.75,1106.00,1,10,11.00
11/24/2004,03:24,1105.75,1105.75,1105.50,1105.50,0,241,241.00
11/24/2004,03:27,1105.75,1105.75,1105.75,1105.75,50,0,50.00
11/24/2004,03:28,1105.75,1105.75,1105.50,1105.75,94,1,95.00
11/24/2004,03:29,1105.75,1105.75,1105.75,1105.75,32,0,32.00
11/24/2004,03:30,1106.00,1106.00,1106.00,1106.00,140,0,140.00
11/24/2004,03:31,1106.00,1106.25,1106.00,1106.25,15,0,15.00
11/24/2004,03:32,1106.00,1106.00,1105.75,1105.75,0,220,220.00
11/24/2004,03:33,1105.75,1106.00,1105.50,1105.75,38,58,96.00
11/24/2004,03:34,1106.00,1106.00,1106.00,1106.00,24,0,24.00
11/24/2004,03:35,1106.00,1106.00,1106.00,1106.00,8,0,8.00
11/24/2004,03:38,1106.25,1106.25,1106.25,1106.25,40,0,40.00
11/24/2004,03:39,1106.25,1106.25,1106.25,1106.25,16,0,16.00
11/24/2004,03:40,1106.00,1106.00,1106.00,1106.00,0,1,1.00
11/24/2004,03:43,1106.25,1106.25,1106.25,1106.25,28,0,28.00
11/24/2004,03:44,1106.25,1106.25,1106.25,1106.25,10,0,10.00
11/24/2004,03:45,1106.25,1106.25,1106.25,1106.25,3,0,3.00
11/24/2004,03:46,1106.00,1106.00,1106.00,1106.00,0,38,38.00
11/24/2004,03:47,1106.00,1106.00,1105.75,1106.00,25,26,51.00
11/24/2004,03:51,1105.75,1105.75,1105.50,1105.75,1,33,34.00
11/24/2004,03:52,1105.75,1105.75,1105.25,1105.50,26,203,229.00
11/24/2004,03:53,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/24/2004,03:54,1105.75,1105.75,1105.75,1105.75,39,0,39.00
11/24/2004,03:55,1105.50,1105.50,1105.25,1105.25,0,8,8.00
11/24/2004,03:56,1105.25,1105.25,1105.00,1105.25,12,120,132.00
11/24/2004,03:57,1105.25,1105.25,1105.25,1105.25,7,0,7.00
11/24/2004,03:58,1105.50,1105.50,1105.50,1105.50,1,0,1.00
11/24/2004,03:59,1105.50,1105.50,1105.25,1105.50,39,5,44.00
11/24/2004,04:00,1105.50,1105.75,1105.50,1105.75,15,0,15.00
11/24/2004,04:02,1105.75,1106.00,1105.75,1106.00,153,0,153.00
11/24/2004,04:03,1106.00,1106.25,1106.00,1106.25,297,0,297.00
11/24/2004,04:04,1106.25,1106.25,1106.00,1106.00,7,42,49.00
11/24/2004,04:05,1106.00,1106.00,1106.00,1106.00,0,21,21.00
11/24/2004,04:06,1106.00,1106.00,1105.75,1105.75,0,7,7.00
11/24/2004,04:07,1106.00,1106.00,1105.75,1105.75,3,1,4.00
11/24/2004,04:11,1106.00,1106.00,1105.75,1105.75,31,27,58.00
11/24/2004,04:12,1105.75,1106.00,1105.75,1106.00,2,1,3.00
11/24/2004,04:13,1106.00,1106.00,1106.00,1106.00,51,0,51.00
11/24/2004,04:14,1106.25,1106.50,1106.25,1106.50,47,0,47.00
11/24/2004,04:15,1106.50,1106.50,1106.25,1106.25,26,119,145.00
11/24/2004,04:16,1106.25,1106.25,1106.25,1106.25,0,17,17.00
11/24/2004,04:17,1106.25,1106.25,1106.25,1106.25,0,19,19.00
11/24/2004,04:18,1106.25,1106.25,1106.25,1106.25,0,7,7.00
11/24/2004,04:19,1106.25,1106.25,1106.25,1106.25,0,10,10.00
11/24/2004,04:20,1106.25,1106.25,1106.00,1106.00,0,21,21.00
11/24/2004,04:22,1106.00,1106.00,1106.00,1106.00,0,1,1.00
11/24/2004,04:24,1106.25,1106.25,1106.25,1106.25,1,0,1.00
11/24/2004,04:25,1106.00,1106.00,1106.00,1106.00,0,1,1.00
11/24/2004,04:30,1106.00,1106.25,1106.00,1106.25,1,1,2.00
11/24/2004,04:33,1106.00,1106.00,1106.00,1106.00,0,30,30.00
11/24/2004,04:34,1106.00,1106.00,1106.00,1106.00,0,308,308.00
11/24/2004,04:35,1106.00,1106.00,1106.00,1106.00,0,27,27.00
11/24/2004,04:36,1105.75,1105.75,1105.50,1105.50,0,114,114.00
11/24/2004,04:37,1105.75,1105.75,1105.75,1105.75,31,0,31.00
11/24/2004,04:38,1105.75,1105.75,1105.75,1105.75,58,0,58.00
11/24/2004,04:39,1106.00,1106.00,1105.75,1105.75,1,57,58.00
11/24/2004,04:40,1105.75,1105.75,1105.75,1105.75,0,38,38.00
11/24/2004,04:42,1105.75,1105.75,1105.75,1105.75,0,3,3.00
11/24/2004,04:43,1105.75,1106.00,1105.75,1106.00,22,1,23.00
11/24/2004,04:46,1106.00,1106.00,1106.00,1106.00,5,0,5.00
11/24/2004,04:47,1106.00,1106.00,1106.00,1106.00,19,0,19.00
11/24/2004,04:48,1105.75,1105.75,1105.75,1105.75,0,5,5.00
11/24/2004,04:49,1106.00,1106.00,1106.00,1106.00,5,0,5.00
11/24/2004,04:50,1106.25,1106.25,1106.00,1106.25,55,4,59.00
11/24/2004,04:53,1106.00,1106.00,1106.00,1106.00,0,7,7.00
11/24/2004,04:55,1106.00,1106.00,1105.75,1105.75,0,34,34.00
11/24/2004,04:56,1105.75,1105.75,1105.75,1105.75,0,18,18.00
11/24/2004,04:57,1106.00,1106.25,1106.00,1106.00,51,1,52.00
11/24/2004,04:59,1106.00,1106.00,1106.00,1106.00,0,2,2.00
11/24/2004,05:00,1106.00,1106.00,1106.00,1106.00,0,2,2.00
11/24/2004,05:01,1106.00,1106.25,1106.00,1106.25,31,3,34.00
11/24/2004,05:02,1106.25,1106.25,1106.25,1106.25,1,0,1.00
11/24/2004,05:03,1106.00,1106.00,1106.00,1106.00,0,41,41.00
11/24/2004,05:04,1106.25,1106.25,1106.25,1106.25,11,0,11.00
11/24/2004,05:05,1106.25,1106.25,1106.25,1106.25,3,0,3.00
11/24/2004,05:06,1106.25,1106.25,1106.25,1106.25,2,0,2.00
11/24/2004,05:07,1106.50,1106.50,1106.50,1106.50,6,0,6.00
11/24/2004,05:08,1106.25,1106.50,1106.25,1106.25,1,37,38.00
11/24/2004,05:09,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/24/2004,05:10,1106.50,1106.50,1106.50,1106.50,20,0,20.00
11/24/2004,05:12,1106.25,1106.25,1106.25,1106.25,0,9,9.00
11/24/2004,05:13,1106.50,1106.50,1106.50,1106.50,7,0,7.00
11/24/2004,05:14,1106.25,1106.25,1106.25,1106.25,0,41,41.00
11/24/2004,05:16,1106.25,1106.25,1106.25,1106.25,0,74,74.00
11/24/2004,05:17,1106.25,1106.25,1106.25,1106.25,0,16,16.00
11/24/2004,05:18,1106.25,1106.25,1106.25,1106.25,0,4,4.00
11/24/2004,05:19,1106.50,1106.50,1106.50,1106.50,1,0,1.00
11/24/2004,05:20,1106.25,1106.25,1106.25,1106.25,0,47,47.00
11/24/2004,05:21,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/24/2004,05:22,1106.50,1106.50,1106.50,1106.50,20,0,20.00
11/24/2004,05:23,1106.50,1106.50,1106.50,1106.50,126,0,126.00
11/24/2004,05:24,1106.50,1106.75,1106.50,1106.75,12,1,13.00
11/24/2004,05:25,1106.50,1106.50,1106.50,1106.50,0,21,21.00
11/24/2004,05:26,1106.50,1106.50,1106.50,1106.50,0,8,8.00
11/24/2004,05:27,1106.50,1106.50,1106.50,1106.50,0,25,25.00
11/24/2004,05:28,1106.50,1106.50,1106.25,1106.25,0,32,32.00
11/24/2004,05:29,1106.25,1106.25,1106.25,1106.25,0,30,30.00
11/24/2004,05:31,1106.50,1106.75,1106.50,1106.75,31,0,31.00
11/24/2004,05:32,1106.75,1106.75,1106.75,1106.75,21,0,21.00
11/24/2004,05:33,1106.75,1106.75,1106.75,1106.75,9,0,9.00
11/24/2004,05:34,1106.75,1106.75,1106.50,1106.50,1,65,66.00
11/24/2004,05:35,1106.50,1106.50,1106.50,1106.50,0,8,8.00
11/24/2004,05:38,1106.25,1106.25,1106.25,1106.25,0,5,5.00
11/24/2004,05:40,1106.25,1106.25,1106.25,1106.25,0,25,25.00
11/24/2004,05:41,1106.25,1106.25,1106.25,1106.25,0,25,25.00
11/24/2004,05:42,1106.50,1106.50,1106.50,1106.50,1,0,1.00
11/24/2004,05:45,1106.25,1106.50,1106.25,1106.50,5,1,6.00
11/24/2004,05:46,1106.75,1106.75,1106.75,1106.75,15,0,15.00
11/24/2004,05:47,1106.75,1106.75,1106.75,1106.75,7,0,7.00
11/24/2004,05:48,1106.75,1106.75,1106.75,1106.75,10,0,10.00
11/24/2004,05:49,1106.75,1106.75,1106.75,1106.75,7,0,7.00
11/24/2004,05:50,1106.75,1106.75,1106.75,1106.75,2,0,2.00
11/24/2004,05:51,1106.50,1107.00,1106.50,1107.00,11,2,13.00
11/24/2004,05:52,1106.75,1106.75,1106.75,1106.75,0,10,10.00
11/24/2004,05:53,1106.75,1106.75,1106.75,1106.75,0,9,9.00
11/24/2004,05:54,1106.50,1106.50,1106.25,1106.50,10,26,36.00
11/24/2004,05:56,1106.50,1106.50,1106.50,1106.50,35,0,35.00
11/24/2004,05:58,1106.50,1106.50,1106.50,1106.50,16,0,16.00
11/24/2004,05:59,1106.50,1106.75,1106.50,1106.75,2,0,2.00
11/24/2004,06:00,1106.75,1106.75,1106.50,1106.50,2,1,3.00
11/24/2004,06:01,1106.75,1106.75,1106.75,1106.75,20,0,20.00
11/24/2004,06:02,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/24/2004,06:03,1106.75,1106.75,1106.75,1106.75,2,0,2.00
11/24/2004,06:04,1106.75,1106.75,1106.75,1106.75,2,0,2.00
11/24/2004,06:05,1106.50,1106.50,1106.50,1106.50,0,6,6.00
11/24/2004,06:06,1106.50,1106.50,1106.50,1106.50,0,25,25.00
11/24/2004,06:07,1106.50,1106.75,1106.50,1106.75,4,46,50.00
11/24/2004,06:08,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/24/2004,06:09,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/24/2004,06:13,1106.75,1107.00,1106.75,1107.00,57,0,57.00
11/24/2004,06:14,1107.00,1107.00,1107.00,1107.00,10,0,10.00
11/24/2004,06:15,1107.00,1107.00,1107.00,1107.00,3,0,3.00
11/24/2004,06:16,1107.00,1107.00,1106.75,1106.75,1,3,4.00
11/24/2004,06:18,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/24/2004,06:19,1107.00,1107.00,1107.00,1107.00,2,0,2.00
11/24/2004,06:20,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/24/2004,06:21,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/24/2004,06:22,1106.75,1106.75,1106.75,1106.75,0,25,25.00
11/24/2004,06:24,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/24/2004,06:25,1107.00,1107.00,1107.00,1107.00,71,0,71.00
11/24/2004,06:26,1107.25,1107.25,1107.00,1107.00,22,8,30.00
11/24/2004,06:27,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/24/2004,06:29,1107.25,1107.25,1107.25,1107.25,18,0,18.00
11/24/2004,06:30,1107.25,1107.25,1107.00,1107.25,6,1,7.00
11/24/2004,06:31,1107.25,1107.25,1107.00,1107.00,7,3,10.00
11/24/2004,06:32,1107.00,1107.25,1107.00,1107.25,8,2,10.00
11/24/2004,06:33,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/24/2004,06:34,1107.00,1107.00,1107.00,1107.00,0,25,25.00
11/24/2004,06:36,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/24/2004,06:37,1107.00,1107.00,1107.00,1107.00,0,9,9.00
11/24/2004,06:38,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/24/2004,06:39,1107.00,1107.25,1107.00,1107.00,30,4,34.00
11/24/2004,06:40,1107.00,1107.25,1107.00,1107.25,1,3,4.00
11/24/2004,06:41,1107.00,1107.25,1107.00,1107.00,2,3,5.00
11/24/2004,06:43,1107.25,1107.25,1107.00,1107.00,1,2,3.00
11/24/2004,06:44,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/24/2004,06:45,1107.25,1107.25,1107.00,1107.25,2,20,22.00
11/24/2004,06:46,1107.25,1107.25,1107.00,1107.00,1,1,2.00
11/24/2004,06:47,1107.00,1107.00,1107.00,1107.00,0,125,125.00
11/24/2004,06:48,1107.00,1107.25,1107.00,1107.25,1,14,15.00
11/24/2004,06:49,1107.00,1107.25,1107.00,1107.00,2,5,7.00
11/24/2004,06:50,1107.25,1107.25,1107.00,1107.00,2,1,3.00
11/24/2004,06:51,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,06:52,1107.25,1107.25,1107.25,1107.25,12,0,12.00
11/24/2004,06:53,1107.25,1107.25,1107.25,1107.25,4,0,4.00
11/24/2004,06:54,1107.25,1107.25,1107.00,1107.00,2,1,3.00
11/24/2004,06:56,1107.25,1107.25,1107.25,1107.25,21,0,21.00
11/24/2004,06:57,1107.25,1107.25,1107.00,1107.25,88,2,90.00
11/24/2004,06:58,1107.25,1107.75,1107.25,1107.75,227,0,227.00
11/24/2004,06:59,1107.75,1107.75,1107.50,1107.50,33,5,38.00
11/24/2004,07:00,1107.50,1107.75,1107.25,1107.50,32,216,248.00
11/24/2004,07:01,1107.50,1107.75,1107.50,1107.50,36,22,58.00
11/24/2004,07:02,1107.50,1107.50,1107.50,1107.50,0,53,53.00
11/24/2004,07:03,1107.50,1107.75,1107.50,1107.75,5,14,19.00
11/24/2004,07:04,1107.50,1107.75,1107.50,1107.75,2,21,23.00
11/24/2004,07:05,1107.50,1107.75,1107.50,1107.75,4,7,11.00
11/24/2004,07:06,1107.75,1107.75,1107.50,1107.50,1,36,37.00
11/24/2004,07:07,1107.50,1107.50,1107.25,1107.25,0,13,13.00
11/24/2004,07:08,1107.25,1107.75,1107.25,1107.50,64,35,99.00
11/24/2004,07:09,1107.50,1107.50,1107.50,1107.50,0,67,67.00
11/24/2004,07:10,1107.50,1107.50,1107.50,1107.50,0,6,6.00
11/24/2004,07:11,1107.50,1107.50,1107.00,1107.25,1,226,227.00
11/24/2004,07:12,1107.25,1107.50,1107.25,1107.25,24,7,31.00
11/24/2004,07:13,1107.25,1107.50,1107.00,1107.50,159,24,183.00
11/24/2004,07:14,1107.50,1107.75,1107.50,1107.50,54,14,68.00
11/24/2004,07:15,1107.50,1107.50,1107.50,1107.50,0,2,2.00
11/24/2004,07:16,1107.50,1107.50,1107.25,1107.50,177,64,241.00
11/24/2004,07:17,1107.50,1107.75,1107.50,1107.50,6,3,9.00
11/24/2004,07:18,1107.50,1107.75,1107.25,1107.25,2,90,92.00
11/24/2004,07:19,1107.25,1107.50,1107.25,1107.25,2,9,11.00
11/24/2004,07:20,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/24/2004,07:21,1107.50,1107.50,1107.50,1107.50,238,0,238.00
11/24/2004,07:22,1107.50,1107.50,1107.25,1107.50,7,1,8.00
11/24/2004,07:23,1107.50,1107.50,1107.25,1107.25,5,22,27.00
11/24/2004,07:24,1107.50,1107.50,1107.25,1107.50,5,1,6.00
11/24/2004,07:25,1107.25,1107.50,1107.25,1107.25,2,27,29.00
11/24/2004,07:26,1107.50,1107.50,1107.25,1107.25,2,15,17.00
11/24/2004,07:27,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/24/2004,07:28,1107.25,1107.25,1107.25,1107.25,0,9,9.00
11/24/2004,07:29,1107.25,1107.50,1107.00,1107.25,112,293,405.00
11/24/2004,07:30,1107.00,1107.50,1107.00,1107.50,33,19,52.00
11/24/2004,07:31,1107.00,1107.25,1106.50,1107.25,177,343,520.00
11/24/2004,07:32,1107.25,1107.50,1107.25,1107.50,67,335,402.00
11/24/2004,07:33,1107.25,1107.25,1107.00,1107.00,0,18,18.00
11/24/2004,07:34,1107.25,1107.25,1106.75,1107.00,251,174,425.00
11/24/2004,07:35,1106.75,1107.00,1106.75,1107.00,55,13,68.00
11/24/2004,07:36,1107.00,1107.00,1106.75,1107.00,186,1,187.00
11/24/2004,07:37,1107.00,1107.00,1106.50,1106.50,11,390,401.00
11/24/2004,07:38,1106.50,1106.75,1106.50,1106.50,38,43,81.00
11/24/2004,07:39,1106.75,1106.75,1106.50,1106.50,6,13,19.00
11/24/2004,07:40,1106.50,1106.75,1106.50,1106.50,1,16,17.00
11/24/2004,07:41,1106.50,1106.50,1106.25,1106.50,43,274,317.00
11/24/2004,07:42,1106.50,1106.75,1106.50,1106.50,31,12,43.00
11/24/2004,07:43,1106.50,1106.50,1106.25,1106.25,15,79,94.00
11/24/2004,07:44,1106.50,1106.50,1106.00,1106.25,15,375,390.00
11/24/2004,07:45,1106.00,1106.25,1106.00,1106.25,101,19,120.00
11/24/2004,07:46,1106.25,1106.75,1106.25,1106.75,142,17,159.00
11/24/2004,07:47,1106.50,1106.75,1106.25,1106.25,1,70,71.00
11/24/2004,07:48,1106.50,1106.50,1106.25,1106.50,4,1,5.00
11/24/2004,07:49,1106.50,1106.50,1106.25,1106.25,5,8,13.00
11/24/2004,07:50,1106.25,1106.25,1106.25,1106.25,0,222,222.00
11/24/2004,07:51,1106.25,1106.25,1106.00,1106.00,1,11,12.00
11/24/2004,07:52,1106.25,1106.25,1105.75,1106.00,6,159,165.00
11/24/2004,07:53,1105.75,1106.00,1105.75,1106.00,87,1,88.00
11/24/2004,07:54,1106.25,1106.50,1106.25,1106.25,285,112,397.00
11/24/2004,07:55,1106.25,1106.25,1106.00,1106.00,9,138,147.00
11/24/2004,07:56,1106.25,1106.25,1105.75,1106.00,30,42,72.00
11/24/2004,07:57,1106.25,1106.25,1106.00,1106.00,41,125,166.00
11/24/2004,07:58,1106.00,1106.00,1106.00,1106.00,0,34,34.00
11/24/2004,07:59,1106.00,1106.00,1106.00,1106.00,0,77,77.00
11/24/2004,08:00,1106.00,1106.25,1106.00,1106.25,5,67,72.00
11/24/2004,08:01,1106.00,1106.25,1105.75,1106.00,7,62,69.00
11/24/2004,08:02,1106.00,1106.00,1105.75,1105.75,73,5,78.00
11/24/2004,08:03,1106.00,1106.00,1105.75,1106.00,27,5,32.00
11/24/2004,08:04,1106.00,1106.00,1105.75,1106.00,23,3,26.00
11/24/2004,08:05,1106.00,1106.00,1106.00,1106.00,33,0,33.00
11/24/2004,08:06,1106.00,1106.00,1105.75,1105.75,9,301,310.00
11/24/2004,08:07,1105.75,1105.75,1105.50,1105.75,4,99,103.00
11/24/2004,08:08,1105.75,1105.75,1105.50,1105.75,94,2,96.00
11/24/2004,08:09,1105.50,1105.75,1105.50,1105.50,5,8,13.00
11/24/2004,08:10,1105.50,1105.75,1105.50,1105.50,3,10,13.00
11/24/2004,08:11,1105.75,1105.75,1105.50,1105.50,35,2,37.00
11/24/2004,08:12,1105.75,1106.00,1105.50,1105.75,276,51,327.00
11/24/2004,08:13,1105.75,1106.00,1105.50,1106.00,95,75,170.00
11/24/2004,08:14,1105.75,1105.75,1105.75,1105.75,0,80,80.00
11/24/2004,08:15,1105.50,1105.75,1105.50,1105.75,3,1,4.00
11/24/2004,08:16,1105.75,1105.75,1105.50,1105.50,1,5,6.00
11/24/2004,08:17,1105.50,1105.75,1105.50,1105.75,156,1,157.00
11/24/2004,08:18,1105.75,1105.75,1105.75,1105.75,36,0,36.00
11/24/2004,08:19,1105.75,1105.75,1105.50,1105.75,34,1,35.00
11/24/2004,08:20,1105.75,1105.75,1105.50,1105.75,98,1,99.00
11/24/2004,08:21,1105.75,1105.75,1105.75,1105.75,22,0,22.00
11/24/2004,08:22,1105.75,1105.75,1105.50,1105.50,57,24,81.00
11/24/2004,08:23,1105.50,1105.75,1105.25,1105.50,49,328,377.00
11/24/2004,08:24,1105.75,1105.75,1105.50,1105.50,17,12,29.00
11/24/2004,08:25,1105.50,1106.00,1105.50,1105.75,138,6,144.00
11/24/2004,08:26,1106.00,1106.00,1105.50,1105.75,23,39,62.00
11/24/2004,08:27,1105.50,1105.50,1105.25,1105.25,5,136,141.00
11/24/2004,08:28,1105.25,1105.50,1105.25,1105.25,125,50,175.00
11/24/2004,08:29,1105.50,1105.50,1105.25,1105.50,58,255,313.00
11/24/2004,08:30,1105.50,1105.75,1105.25,1105.50,538,664,1202.00
11/24/2004,08:31,1105.75,1106.00,1105.50,1106.00,818,845,1663.00
11/24/2004,08:32,1105.75,1106.25,1105.50,1106.25,1099,783,1882.00
11/24/2004,08:33,1106.00,1106.50,1106.00,1106.50,1430,230,1660.00
11/24/2004,08:34,1106.25,1107.00,1106.25,1106.75,1413,1014,2427.00
11/24/2004,08:35,1106.75,1107.00,1106.50,1107.00,1801,134,1935.00
11/24/2004,08:36,1107.00,1107.75,1106.75,1107.75,2308,915,3223.00
11/24/2004,08:37,1107.50,1108.50,1107.50,1108.50,4942,1219,6161.00
11/24/2004,08:38,1108.25,1108.50,1108.00,1108.00,1177,1958,3135.00
11/24/2004,08:39,1108.00,1108.25,1107.75,1108.00,319,1096,1415.00
11/24/2004,08:40,1107.75,1108.00,1107.25,1107.50,721,1695,2416.00
11/24/2004,08:41,1107.50,1107.75,1107.25,1107.75,1609,650,2259.00
11/24/2004,08:42,1107.75,1108.00,1107.25,1107.50,449,907,1356.00
11/24/2004,08:43,1107.50,1107.50,1106.75,1106.75,1858,1478,3336.00
11/24/2004,08:44,1107.00,1107.00,1106.25,1106.25,68,1725,1793.00
11/24/2004,08:45,1106.25,1107.00,1106.25,1106.75,779,481,1260.00
11/24/2004,08:46,1106.75,1107.00,1106.50,1107.00,184,448,632.00
11/24/2004,08:47,1106.75,1107.25,1106.00,1106.50,786,1632,2418.00
11/24/2004,08:48,1106.50,1107.00,1105.75,1106.50,1160,1695,2855.00
11/24/2004,08:49,1106.50,1107.50,1105.75,1107.25,1793,669,2462.00
11/24/2004,08:50,1107.25,1108.25,1107.00,1108.00,1877,981,2858.00
11/24/2004,08:51,1108.00,1108.25,1107.00,1107.25,690,2129,2819.00
11/24/2004,08:52,1107.00,1107.75,1107.00,1107.50,520,293,813.00
11/24/2004,08:53,1107.50,1107.75,1106.25,1106.25,779,1504,2283.00
11/24/2004,08:54,1106.25,1107.00,1106.25,1106.50,581,1479,2060.00
11/24/2004,08:55,1106.75,1107.00,1106.50,1106.50,209,291,500.00
11/24/2004,08:56,1106.50,1107.00,1106.50,1106.75,607,614,1221.00
11/24/2004,08:57,1106.50,1107.00,1106.25,1107.00,871,538,1409.00
11/24/2004,08:58,1107.00,1107.25,1106.25,1106.75,89,747,836.00
11/24/2004,08:59,1106.50,1106.75,1105.50,1105.75,163,1985,2148.00
11/24/2004,09:00,1105.50,1106.00,1104.75,1105.00,736,2205,2941.00
11/24/2004,09:01,1105.00,1106.25,1104.75,1105.25,1957,2020,3977.00
11/24/2004,09:02,1105.00,1105.75,1105.00,1105.25,605,829,1434.00
11/24/2004,09:03,1105.00,1105.50,1104.75,1105.25,1129,1027,2156.00
11/24/2004,09:04,1105.25,1105.75,1105.00,1105.50,1335,930,2265.00
11/24/2004,09:05,1105.25,1106.25,1105.25,1106.25,1780,1107,2887.00
11/24/2004,09:06,1106.25,1106.75,1106.25,1106.50,711,622,1333.00
11/24/2004,09:07,1106.50,1107.25,1106.25,1106.50,1223,879,2102.00
11/24/2004,09:08,1106.50,1106.50,1105.75,1106.00,1150,1044,2194.00
11/24/2004,09:09,1106.25,1106.25,1105.75,1105.75,147,469,616.00
11/24/2004,09:10,1105.75,1106.25,1105.25,1105.50,476,847,1323.00
11/24/2004,09:11,1105.50,1106.50,1105.50,1106.25,1197,990,2187.00
11/24/2004,09:12,1106.00,1106.50,1106.00,1106.25,355,224,579.00
11/24/2004,09:13,1106.00,1106.25,1105.75,1106.00,326,331,657.00
11/24/2004,09:14,1106.00,1106.00,1105.50,1105.50,306,480,786.00
11/24/2004,09:15,1105.50,1105.75,1105.00,1105.50,582,1396,1978.00
11/24/2004,09:16,1105.50,1106.00,1105.25,1105.25,536,585,1121.00
11/24/2004,09:17,1105.50,1105.75,1105.00,1105.25,594,839,1433.00
11/24/2004,09:18,1105.25,1106.75,1105.25,1106.50,2293,306,2599.00
11/24/2004,09:19,1106.50,1106.50,1106.00,1106.00,93,506,599.00
11/24/2004,09:20,1106.00,1106.25,1105.75,1106.00,391,367,758.00
11/24/2004,09:21,1106.00,1106.25,1105.75,1106.00,429,204,633.00
11/24/2004,09:22,1106.00,1106.00,1105.50,1106.00,169,1463,1632.00
11/24/2004,09:23,1106.00,1106.00,1105.50,1105.75,290,72,362.00
11/24/2004,09:24,1105.75,1106.00,1105.50,1105.75,22,208,230.00
11/24/2004,09:25,1105.75,1106.00,1105.50,1105.75,215,137,352.00
11/24/2004,09:26,1105.75,1106.00,1105.50,1106.00,429,232,661.00
11/24/2004,09:27,1106.00,1106.00,1105.75,1105.75,397,395,792.00
11/24/2004,09:28,1106.00,1106.00,1105.50,1105.75,232,366,598.00
11/24/2004,09:29,1105.75,1106.00,1105.25,1105.50,307,763,1070.00
11/24/2004,09:30,1105.50,1105.75,1105.25,1105.50,1007,222,1229.00
11/24/2004,09:31,1105.50,1106.25,1105.00,1106.25,2908,1386,4294.00
11/24/2004,09:32,1106.25,1106.75,1106.00,1106.00,1678,1416,3094.00
11/24/2004,09:33,1106.00,1106.25,1105.00,1105.50,1153,3543,4696.00
11/24/2004,09:34,1105.50,1105.50,1103.50,1103.75,1290,5367,6657.00
11/24/2004,09:35,1103.75,1104.75,1103.75,1104.50,3325,1146,4471.00
11/24/2004,09:36,1104.25,1104.50,1104.00,1104.50,578,830,1408.00
11/24/2004,09:37,1104.25,1104.75,1104.00,1104.00,1543,2563,4106.00
11/24/2004,09:38,1104.00,1104.50,1103.75,1104.25,524,1068,1592.00
11/24/2004,09:39,1104.25,1104.75,1104.00,1104.75,462,46,508.00
11/24/2004,09:40,1104.50,1104.75,1104.25,1104.50,1177,866,2043.00
11/24/2004,09:41,1104.75,1104.75,1104.00,1104.50,922,1445,2367.00
11/24/2004,09:42,1104.50,1104.75,1103.25,1103.50,956,3879,4835.00
11/24/2004,09:43,1103.75,1104.50,1103.50,1104.25,1563,1449,3012.00
11/24/2004,09:44,1104.25,1105.75,1104.25,1105.50,3293,367,3660.00
11/24/2004,09:45,1105.50,1105.75,1105.25,1105.50,998,789,1787.00
11/24/2004,09:46,1105.50,1105.50,1104.75,1105.00,549,722,1271.00
11/24/2004,09:47,1105.00,1105.00,1104.50,1104.75,446,906,1352.00
11/24/2004,09:48,1104.75,1105.00,1104.75,1105.00,476,115,591.00
11/24/2004,09:49,1105.00,1105.25,1104.75,1105.00,308,60,368.00
11/24/2004,09:50,1105.25,1105.25,1105.00,1105.00,18,234,252.00
11/24/2004,09:51,1105.00,1105.25,1105.00,1105.25,654,39,693.00
11/24/2004,09:52,1105.25,1106.25,1105.25,1106.00,2138,188,2326.00
11/24/2004,09:53,1106.00,1106.50,1106.00,1106.25,1565,99,1664.00
11/24/2004,09:54,1106.25,1106.75,1106.00,1106.00,734,1144,1878.00
11/24/2004,09:55,1106.00,1106.25,1105.75,1105.75,41,334,375.00
11/24/2004,09:56,1105.75,1106.75,1105.75,1106.50,1637,491,2128.00
11/24/2004,09:57,1106.50,1106.75,1106.25,1106.75,325,257,582.00
11/24/2004,09:58,1106.75,1106.75,1106.00,1106.00,456,1009,1465.00
11/24/2004,09:59,1106.00,1106.50,1105.75,1106.25,451,454,905.00
11/24/2004,10:00,1106.25,1106.25,1106.00,1106.00,11,585,596.00
11/24/2004,10:01,1106.00,1106.25,1105.75,1106.00,923,525,1448.00
11/24/2004,10:02,1106.25,1106.25,1105.25,1105.50,391,1407,1798.00
11/24/2004,10:03,1105.50,1105.50,1105.25,1105.50,1045,3,1048.00
11/24/2004,10:04,1105.50,1105.50,1104.50,1105.25,1319,1756,3075.00
11/24/2004,10:05,1105.25,1105.75,1104.75,1105.50,1270,487,1757.00
11/24/2004,10:06,1105.50,1105.75,1105.25,1105.50,567,812,1379.00
11/24/2004,10:07,1105.50,1105.50,1105.25,1105.25,23,53,76.00
11/24/2004,10:08,1105.25,1105.25,1104.75,1104.75,264,910,1174.00
11/24/2004,10:09,1105.00,1105.50,1104.75,1105.25,622,140,762.00
11/24/2004,10:10,1105.50,1105.50,1105.00,1105.00,393,276,669.00
11/24/2004,10:11,1105.00,1105.25,1104.75,1105.00,44,280,324.00
11/24/2004,10:12,1105.00,1105.25,1105.00,1105.00,42,258,300.00
11/24/2004,10:13,1105.00,1105.75,1105.00,1105.75,497,22,519.00
11/24/2004,10:14,1105.75,1105.75,1104.75,1105.00,249,724,973.00
11/24/2004,10:15,1105.00,1105.25,1104.75,1105.25,142,90,232.00
11/24/2004,10:16,1105.25,1105.75,1105.00,1105.00,663,571,1234.00
11/24/2004,10:17,1105.00,1105.25,1104.25,1104.75,499,2404,2903.00
11/24/2004,10:18,1104.50,1105.25,1104.00,1104.75,785,562,1347.00
11/24/2004,10:19,1105.00,1105.50,1104.75,1105.25,637,60,697.00
11/24/2004,10:20,1105.50,1105.50,1105.00,1105.25,430,650,1080.00
11/24/2004,10:21,1105.25,1105.75,1105.25,1105.50,751,430,1181.00
11/24/2004,10:22,1105.50,1105.50,1105.25,1105.50,1177,423,1600.00
11/24/2004,10:23,1105.75,1106.00,1105.50,1105.50,1005,885,1890.00
11/24/2004,10:24,1105.50,1105.50,1105.00,1105.25,198,742,940.00
11/24/2004,10:25,1105.25,1105.50,1105.00,1105.25,106,345,451.00
11/24/2004,10:26,1105.00,1105.75,1105.00,1105.25,740,538,1278.00
11/24/2004,10:27,1105.25,1105.50,1105.25,1105.50,16,384,400.00
11/24/2004,10:28,1105.50,1106.25,1105.50,1106.25,1032,246,1278.00
11/24/2004,10:29,1106.00,1106.75,1106.00,1106.50,2196,338,2534.00
11/24/2004,10:30,1106.50,1106.75,1106.25,1106.75,608,1016,1624.00
11/24/2004,10:31,1106.75,1107.00,1106.50,1106.75,1821,726,2547.00
11/24/2004,10:32,1106.50,1107.00,1106.50,1106.75,249,549,798.00
11/24/2004,10:33,1106.75,1106.75,1106.25,1106.25,363,1205,1568.00
11/24/2004,10:34,1106.25,1106.75,1106.00,1106.50,519,435,954.00
11/24/2004,10:35,1106.50,1106.75,1106.25,1106.25,497,245,742.00
11/24/2004,10:36,1106.25,1107.00,1106.25,1106.50,1060,254,1314.00
11/24/2004,10:37,1106.50,1106.75,1106.25,1106.50,107,362,469.00
11/24/2004,10:38,1106.50,1107.00,1106.25,1107.00,785,1135,1920.00
11/24/2004,10:39,1107.00,1107.00,1106.50,1106.75,500,731,1231.00
11/24/2004,10:40,1106.50,1107.00,1106.25,1106.50,697,870,1567.00
11/24/2004,10:41,1106.75,1107.00,1106.50,1106.75,652,460,1112.00
11/24/2004,10:42,1106.50,1107.00,1106.50,1106.75,285,198,483.00
11/24/2004,10:43,1106.75,1107.00,1106.75,1106.75,78,463,541.00
11/24/2004,10:44,1106.75,1107.25,1106.50,1106.75,607,675,1282.00
11/24/2004,10:45,1106.75,1107.00,1106.50,1106.75,135,695,830.00
11/24/2004,10:46,1106.75,1107.25,1106.75,1107.00,341,400,741.00
11/24/2004,10:47,1107.00,1107.25,1106.25,1106.50,611,1000,1611.00
11/24/2004,10:48,1106.75,1106.75,1106.50,1106.75,227,24,251.00
11/24/2004,10:49,1106.75,1107.25,1106.75,1106.75,581,138,719.00
11/24/2004,10:50,1106.75,1107.25,1106.75,1107.00,206,130,336.00
11/24/2004,10:51,1107.00,1107.00,1106.75,1106.75,493,291,784.00
11/24/2004,10:52,1106.75,1107.00,1106.25,1106.75,300,703,1003.00
11/24/2004,10:53,1106.75,1106.75,1106.50,1106.50,44,47,91.00
11/24/2004,10:54,1106.50,1106.50,1106.00,1106.00,570,1091,1661.00
11/24/2004,10:55,1106.25,1106.50,1106.00,1106.50,533,126,659.00
11/24/2004,10:56,1106.25,1106.50,1106.25,1106.50,173,255,428.00
11/24/2004,10:57,1106.50,1106.75,1106.25,1106.25,406,98,504.00
11/24/2004,10:58,1106.25,1106.50,1106.25,1106.50,233,35,268.00
11/24/2004,10:59,1106.50,1106.75,1106.50,1106.50,222,61,283.00
11/24/2004,11:00,1106.50,1106.75,1106.25,1106.25,66,482,548.00
11/24/2004,11:01,1106.25,1106.75,1106.25,1106.25,227,470,697.00
11/24/2004,11:02,1106.25,1106.50,1106.00,1106.50,595,459,1054.00
11/24/2004,11:03,1106.50,1106.75,1106.00,1106.00,346,795,1141.00
11/24/2004,11:04,1106.00,1106.50,1106.00,1106.25,704,123,827.00
11/24/2004,11:05,1106.00,1106.25,1106.00,1106.00,189,580,769.00
11/24/2004,11:06,1106.00,1106.25,1106.00,1106.00,46,240,286.00
11/24/2004,11:07,1106.00,1106.25,1105.75,1106.00,393,415,808.00
11/24/2004,11:08,1106.00,1106.50,1106.00,1106.25,574,75,649.00
11/24/2004,11:09,1106.50,1106.75,1106.25,1106.75,405,125,530.00
11/24/2004,11:10,1106.50,1107.00,1106.25,1107.00,1524,196,1720.00
11/24/2004,11:11,1107.00,1107.00,1106.75,1106.75,95,70,165.00
11/24/2004,11:12,1106.75,1106.75,1106.50,1106.75,46,548,594.00
11/24/2004,11:13,1106.50,1106.75,1106.25,1106.25,70,393,463.00
11/24/2004,11:14,1106.25,1106.50,1106.25,1106.25,5,222,227.00
11/24/2004,11:15,1106.50,1106.50,1106.25,1106.50,283,15,298.00
11/24/2004,11:16,1106.50,1106.50,1106.25,1106.25,137,33,170.00
11/24/2004,11:17,1106.25,1106.50,1106.25,1106.50,224,3,227.00
11/24/2004,11:18,1106.50,1106.75,1106.25,1106.25,64,69,133.00
11/24/2004,11:19,1106.25,1106.75,1106.25,1106.50,63,111,174.00
11/24/2004,11:20,1106.50,1106.75,1106.50,1106.50,39,47,86.00
11/24/2004,11:21,1106.75,1106.75,1106.50,1106.50,1,220,221.00
11/24/2004,11:22,1106.25,1106.50,1106.25,1106.50,5,31,36.00
11/24/2004,11:23,1106.25,1106.50,1106.00,1106.25,26,1098,1124.00
11/24/2004,11:24,1106.25,1106.25,1106.00,1106.00,17,7,24.00
11/24/2004,11:25,1106.00,1106.25,1105.75,1105.75,27,936,963.00
11/24/2004,11:26,1105.75,1106.00,1105.75,1106.00,44,160,204.00
11/24/2004,11:27,1106.00,1106.00,1105.75,1106.00,32,21,53.00
11/24/2004,11:28,1106.00,1106.00,1105.75,1105.75,92,37,129.00
11/24/2004,11:29,1105.75,1106.25,1105.75,1106.00,526,118,644.00
11/24/2004,11:30,1106.00,1106.25,1106.00,1106.25,18,123,141.00
11/24/2004,11:31,1106.00,1106.25,1106.00,1106.25,37,36,73.00
11/24/2004,11:32,1106.25,1106.25,1106.00,1106.25,29,231,260.00
11/24/2004,11:33,1106.00,1106.25,1106.00,1106.00,27,135,162.00
11/24/2004,11:34,1106.00,1106.25,1106.00,1106.00,5,189,194.00
11/24/2004,11:35,1106.25,1106.25,1105.75,1106.00,31,190,221.00
11/24/2004,11:36,1106.00,1106.00,1105.75,1105.75,94,832,926.00
11/24/2004,11:37,1105.75,1106.00,1105.50,1105.50,123,681,804.00
11/24/2004,11:38,1105.50,1105.50,1105.25,1105.50,198,946,1144.00
11/24/2004,11:39,1105.25,1105.75,1105.25,1105.75,464,131,595.00
11/24/2004,11:40,1105.75,1105.75,1105.50,1105.50,632,144,776.00
11/24/2004,11:41,1105.75,1105.75,1105.50,1105.75,5,8,13.00
11/24/2004,11:42,1105.75,1105.75,1105.50,1105.50,12,7,19.00
11/24/2004,11:43,1105.50,1105.75,1105.50,1105.50,7,7,14.00
11/24/2004,11:44,1105.50,1106.00,1105.50,1105.75,391,169,560.00
11/24/2004,11:45,1106.00,1106.00,1105.75,1105.75,12,282,294.00
11/24/2004,11:46,1105.75,1105.75,1105.50,1105.75,3,50,53.00
11/24/2004,11:47,1105.75,1106.00,1105.50,1105.75,231,167,398.00
11/24/2004,11:48,1105.75,1106.00,1105.50,1105.50,2,158,160.00
11/24/2004,11:49,1105.75,1105.75,1105.50,1105.50,9,7,16.00
11/24/2004,11:50,1105.50,1105.75,1105.50,1105.50,8,97,105.00
11/24/2004,11:51,1105.75,1106.00,1105.50,1106.00,589,89,678.00
11/24/2004,11:52,1106.00,1106.00,1105.75,1106.00,267,4,271.00
11/24/2004,11:53,1106.00,1106.00,1105.75,1106.00,117,6,123.00
11/24/2004,11:54,1106.00,1106.00,1105.75,1106.00,26,7,33.00
11/24/2004,11:55,1106.00,1106.00,1105.50,1105.50,21,227,248.00
11/24/2004,11:56,1105.50,1105.75,1105.50,1105.75,98,3,101.00
11/24/2004,11:57,1105.75,1106.00,1105.75,1106.00,96,8,104.00
11/24/2004,11:58,1105.75,1106.00,1105.50,1105.50,7,243,250.00
11/24/2004,11:59,1105.50,1105.75,1105.50,1105.75,272,7,279.00
11/24/2004,12:00,1105.75,1106.00,1105.50,1105.50,36,581,617.00
11/24/2004,12:01,1105.50,1105.75,1105.00,1105.25,200,1141,1341.00
11/24/2004,12:02,1105.25,1105.50,1104.75,1104.75,566,1142,1708.00
11/24/2004,12:03,1104.75,1105.25,1104.75,1104.75,589,284,873.00
11/24/2004,12:04,1105.00,1105.00,1104.75,1105.00,161,7,168.00
11/24/2004,12:05,1104.75,1105.25,1104.50,1104.50,175,1049,1224.00
11/24/2004,12:06,1104.50,1105.00,1104.50,1104.75,593,37,630.00
11/24/2004,12:07,1104.75,1105.00,1104.75,1104.75,26,551,577.00
11/24/2004,12:08,1105.00,1105.00,1104.75,1105.00,440,14,454.00
11/24/2004,12:09,1105.00,1105.25,1104.75,1105.00,178,179,357.00
11/24/2004,12:10,1105.00,1105.00,1105.00,1105.00,317,0,317.00
11/24/2004,12:11,1105.00,1105.25,1105.00,1105.25,102,0,102.00
11/24/2004,12:12,1105.25,1105.25,1105.00,1105.00,412,6,418.00
11/24/2004,12:13,1105.25,1105.25,1105.00,1105.25,532,223,755.00
11/24/2004,12:14,1105.25,1105.75,1105.25,1105.75,1061,21,1082.00
11/24/2004,12:15,1105.75,1105.75,1105.50,1105.75,409,18,427.00
11/24/2004,12:16,1105.50,1106.25,1105.50,1106.25,1473,52,1525.00
11/24/2004,12:17,1106.00,1106.25,1106.00,1106.00,22,933,955.00
11/24/2004,12:18,1106.25,1106.25,1106.00,1106.00,32,114,146.00
11/24/2004,12:19,1106.00,1106.25,1106.00,1106.00,5,210,215.00
11/24/2004,12:20,1106.00,1106.25,1106.00,1106.00,36,17,53.00
11/24/2004,12:21,1106.00,1106.25,1106.00,1106.00,4,484,488.00
11/24/2004,12:22,1106.00,1106.25,1106.00,1106.25,150,401,551.00
11/24/2004,12:23,1106.00,1106.25,1105.75,1105.75,32,214,246.00
11/24/2004,12:24,1106.00,1106.25,1105.75,1106.00,231,27,258.00
11/24/2004,12:25,1106.00,1106.00,1105.75,1106.00,139,240,379.00
11/24/2004,12:26,1106.00,1106.25,1105.75,1105.75,180,214,394.00
11/24/2004,12:27,1105.75,1106.75,1105.75,1106.25,1568,431,1999.00
11/24/2004,12:28,1106.25,1106.50,1106.00,1106.00,226,191,417.00
11/24/2004,12:29,1106.25,1106.50,1106.00,1106.50,236,9,245.00
11/24/2004,12:30,1106.25,1106.50,1106.00,1106.25,70,96,166.00
11/24/2004,12:31,1106.25,1106.75,1106.25,1106.50,1006,60,1066.00
11/24/2004,12:32,1106.50,1106.75,1106.50,1106.75,25,453,478.00
11/24/2004,12:33,1106.50,1106.75,1106.50,1106.75,128,435,563.00
11/24/2004,12:34,1106.75,1106.75,1106.50,1106.75,163,15,178.00
11/24/2004,12:35,1106.75,1106.75,1106.50,1106.75,73,18,91.00
11/24/2004,12:36,1106.75,1106.75,1106.50,1106.75,58,8,66.00
11/24/2004,12:37,1106.75,1106.75,1106.50,1106.75,13,3,16.00
11/24/2004,12:38,1106.50,1106.75,1106.25,1106.25,39,384,423.00
11/24/2004,12:39,1106.50,1106.75,1106.50,1106.50,305,10,315.00
11/24/2004,12:40,1106.50,1106.75,1106.50,1106.50,14,39,53.00
11/24/2004,12:41,1106.50,1106.75,1106.50,1106.50,9,24,33.00
11/24/2004,12:42,1106.50,1107.00,1106.25,1107.00,1157,277,1434.00
11/24/2004,12:43,1107.00,1107.00,1106.75,1107.00,169,14,183.00
11/24/2004,12:44,1106.75,1107.00,1106.75,1106.75,9,40,49.00
11/24/2004,12:45,1106.75,1107.00,1106.50,1106.75,239,338,577.00
11/24/2004,12:46,1107.00,1107.00,1106.50,1106.75,307,440,747.00
11/24/2004,12:47,1106.75,1106.75,1106.00,1106.00,290,833,1123.00
11/24/2004,12:48,1106.25,1106.25,1105.75,1106.00,43,749,792.00
11/24/2004,12:49,1105.75,1106.25,1105.75,1106.00,456,395,851.00
11/24/2004,12:50,1106.00,1106.25,1106.00,1106.00,231,48,279.00
11/24/2004,12:51,1106.25,1106.50,1106.00,1106.25,274,200,474.00
11/24/2004,12:52,1106.25,1106.25,1106.00,1106.00,48,24,72.00
11/24/2004,12:53,1106.00,1106.00,1105.50,1105.50,397,769,1166.00
11/24/2004,12:54,1105.75,1105.75,1105.00,1105.00,157,2180,2337.00
11/24/2004,12:55,1105.00,1105.50,1104.75,1105.25,569,683,1252.00
11/24/2004,12:56,1105.25,1105.25,1105.00,1105.00,40,582,622.00
11/24/2004,12:57,1105.00,1105.00,1104.50,1104.50,183,781,964.00
11/24/2004,12:58,1104.50,1105.00,1104.50,1105.00,720,756,1476.00
11/24/2004,12:59,1104.75,1105.00,1104.50,1105.00,593,313,906.00
11/24/2004,13:00,1105.00,1105.00,1104.50,1104.75,89,404,493.00
11/24/2004,13:01,1104.75,1105.00,1104.50,1105.00,743,900,1643.00
11/24/2004,13:02,1105.00,1105.25,1104.75,1105.25,210,18,228.00
11/24/2004,13:03,1105.25,1105.25,1104.75,1105.00,92,279,371.00
11/24/2004,13:04,1104.75,1105.00,1104.25,1104.25,96,1464,1560.00
11/24/2004,13:05,1104.50,1105.00,1104.25,1105.00,681,217,898.00
11/24/2004,13:06,1104.75,1105.00,1104.50,1104.75,186,243,429.00
11/24/2004,13:07,1104.75,1105.00,1104.75,1104.75,14,47,61.00
11/24/2004,13:08,1105.00,1105.00,1104.75,1105.00,25,202,227.00
11/24/2004,13:09,1105.00,1105.00,1104.75,1105.00,709,12,721.00
11/24/2004,13:10,1105.00,1105.25,1105.00,1105.25,394,1,395.00
11/24/2004,13:11,1105.25,1105.25,1104.75,1104.75,78,613,691.00
11/24/2004,13:12,1104.75,1105.00,1104.75,1105.00,12,27,39.00
11/24/2004,13:13,1105.00,1105.00,1104.75,1105.00,802,3,805.00
11/24/2004,13:14,1105.00,1105.25,1105.00,1105.25,32,3,35.00
11/24/2004,13:15,1105.25,1105.25,1105.00,1105.00,24,98,122.00
11/24/2004,13:16,1105.00,1105.00,1104.50,1104.75,189,1424,1613.00
11/24/2004,13:17,1104.75,1105.00,1104.50,1104.75,211,92,303.00
11/24/2004,13:18,1104.75,1105.25,1104.75,1105.25,632,281,913.00
11/24/2004,13:19,1105.25,1105.75,1105.00,1105.75,1513,34,1547.00
11/24/2004,13:20,1105.75,1106.00,1105.50,1105.50,74,355,429.00
11/24/2004,13:21,1105.75,1106.00,1105.75,1105.75,202,11,213.00
11/24/2004,13:22,1105.75,1106.00,1105.25,1105.75,211,289,500.00
11/24/2004,13:23,1105.75,1105.75,1105.25,1105.25,477,177,654.00
11/24/2004,13:24,1105.50,1105.50,1105.25,1105.50,96,12,108.00
11/24/2004,13:25,1105.50,1105.50,1105.00,1105.50,268,472,740.00
11/24/2004,13:26,1105.75,1106.00,1105.50,1105.75,340,25,365.00
11/24/2004,13:27,1105.75,1106.25,1105.75,1106.25,872,182,1054.00
11/24/2004,13:28,1106.00,1106.00,1105.75,1105.75,8,372,380.00
11/24/2004,13:29,1105.75,1106.00,1105.75,1105.75,47,7,54.00
11/24/2004,13:30,1106.00,1106.00,1105.75,1105.75,7,166,173.00
11/24/2004,13:31,1106.00,1106.00,1105.75,1105.75,38,40,78.00
11/24/2004,13:32,1105.75,1106.00,1105.50,1105.50,16,308,324.00
11/24/2004,13:33,1105.50,1106.00,1105.50,1106.00,306,48,354.00
11/24/2004,13:34,1106.00,1106.00,1105.75,1105.75,13,15,28.00
11/24/2004,13:35,1105.75,1106.25,1105.75,1106.00,170,24,194.00
11/24/2004,13:36,1106.00,1106.25,1106.00,1106.25,8,12,20.00
11/24/2004,13:37,1106.00,1106.25,1106.00,1106.25,31,8,39.00
11/24/2004,13:38,1106.25,1106.50,1105.75,1106.00,639,348,987.00
11/24/2004,13:39,1105.75,1106.00,1105.75,1106.00,452,17,469.00
11/24/2004,13:40,1106.00,1106.75,1105.75,1106.75,1265,76,1341.00
11/24/2004,13:41,1106.50,1107.00,1106.50,1106.75,1434,210,1644.00
11/24/2004,13:42,1106.75,1107.00,1106.50,1106.75,327,222,549.00
11/24/2004,13:43,1106.75,1107.00,1106.50,1106.75,484,147,631.00
11/24/2004,13:44,1106.75,1107.00,1106.75,1106.75,49,37,86.00
11/24/2004,13:45,1106.75,1107.25,1106.50,1106.75,500,336,836.00
11/24/2004,13:46,1106.50,1107.00,1106.50,1107.00,266,76,342.00
11/24/2004,13:47,1106.75,1107.25,1106.75,1107.00,238,24,262.00
11/24/2004,13:48,1107.00,1107.25,1106.50,1106.75,36,353,389.00
11/24/2004,13:49,1106.75,1106.75,1106.50,1106.50,63,14,77.00
11/24/2004,13:50,1106.50,1106.75,1106.50,1106.50,48,39,87.00
11/24/2004,13:51,1106.50,1106.50,1106.00,1106.25,461,673,1134.00
11/24/2004,13:52,1106.25,1106.50,1106.00,1106.00,190,113,303.00
11/24/2004,13:53,1106.25,1106.25,1106.00,1106.25,198,24,222.00
11/24/2004,13:54,1106.25,1106.75,1106.25,1106.25,242,100,342.00
11/24/2004,13:55,1106.50,1106.50,1106.00,1106.00,133,152,285.00
11/24/2004,13:56,1106.25,1106.50,1106.00,1106.25,206,123,329.00
11/24/2004,13:57,1106.25,1106.50,1106.00,1106.50,89,29,118.00
11/24/2004,13:58,1106.25,1106.25,1105.50,1105.50,10,920,930.00
11/24/2004,13:59,1105.75,1106.25,1105.50,1106.00,641,315,956.00
11/24/2004,14:00,1106.00,1106.50,1106.00,1106.25,425,19,444.00
11/24/2004,14:01,1106.25,1106.50,1106.00,1106.25,76,176,252.00
11/24/2004,14:02,1106.25,1106.75,1106.25,1106.75,1279,70,1349.00
11/24/2004,14:03,1107.00,1107.00,1106.25,1106.75,377,686,1063.00
11/24/2004,14:04,1106.75,1107.00,1106.25,1106.25,307,407,714.00
11/24/2004,14:05,1106.50,1106.50,1106.25,1106.50,27,141,168.00
11/24/2004,14:06,1106.50,1106.75,1106.25,1106.50,299,52,351.00
11/24/2004,14:07,1106.75,1106.75,1106.50,1106.50,7,52,59.00
11/24/2004,14:08,1106.50,1106.75,1106.50,1106.50,10,35,45.00
11/24/2004,14:09,1106.50,1106.75,1106.50,1106.50,52,102,154.00
11/24/2004,14:10,1106.50,1106.75,1106.50,1106.75,8,25,33.00
11/24/2004,14:11,1106.75,1106.75,1106.25,1106.50,186,263,449.00
11/24/2004,14:12,1106.50,1106.50,1106.25,1106.25,143,3,146.00
11/24/2004,14:13,1106.50,1106.50,1106.25,1106.25,35,15,50.00
11/24/2004,14:14,1106.25,1106.50,1106.00,1106.25,159,230,389.00
11/24/2004,14:15,1106.25,1106.50,1106.00,1106.00,27,72,99.00
11/24/2004,14:16,1106.25,1106.25,1105.75,1105.75,81,437,518.00
11/24/2004,14:17,1106.00,1106.50,1106.00,1106.50,283,81,364.00
11/24/2004,14:18,1106.50,1106.50,1106.00,1106.25,23,112,135.00
11/24/2004,14:19,1106.25,1106.50,1106.00,1106.25,123,10,133.00
11/24/2004,14:20,1106.25,1106.50,1106.25,1106.25,43,242,285.00
11/24/2004,14:21,1106.25,1106.25,1106.00,1106.25,18,131,149.00
11/24/2004,14:22,1106.25,1106.50,1106.00,1106.25,99,114,213.00
11/24/2004,14:23,1106.00,1106.25,1105.75,1105.75,62,676,738.00
11/24/2004,14:24,1105.75,1106.00,1105.50,1106.00,454,420,874.00
11/24/2004,14:25,1106.00,1106.25,1106.00,1106.25,373,5,378.00
11/24/2004,14:26,1106.25,1107.00,1106.25,1107.00,920,287,1207.00
11/24/2004,14:27,1107.00,1107.25,1106.75,1107.25,657,474,1131.00
11/24/2004,14:28,1107.00,1107.25,1107.00,1107.25,148,94,242.00
11/24/2004,14:29,1107.25,1107.75,1107.00,1107.75,1647,193,1840.00
11/24/2004,14:30,1107.50,1108.00,1107.25,1107.50,1842,906,2748.00
11/24/2004,14:31,1107.50,1108.00,1107.50,1107.75,770,825,1595.00
11/24/2004,14:32,1107.75,1108.25,1107.50,1108.00,1636,753,2389.00
11/24/2004,14:33,1108.00,1108.25,1107.75,1107.75,476,218,694.00
11/24/2004,14:34,1108.00,1108.00,1107.25,1107.50,260,879,1139.00
11/24/2004,14:35,1107.50,1107.75,1107.25,1107.50,261,150,411.00
11/24/2004,14:36,1107.50,1107.75,1107.25,1107.25,648,258,906.00
11/24/2004,14:37,1107.25,1107.25,1106.50,1107.00,592,1851,2443.00
11/24/2004,14:38,1107.00,1107.00,1106.75,1107.00,63,26,89.00
11/24/2004,14:39,1107.00,1107.25,1106.75,1107.00,516,105,621.00
11/24/2004,14:40,1107.00,1107.00,1106.25,1106.25,36,1242,1278.00
11/24/2004,14:41,1106.25,1106.50,1106.00,1106.50,928,1598,2526.00
11/24/2004,14:42,1106.25,1106.25,1105.75,1106.00,46,1232,1278.00
11/24/2004,14:43,1105.75,1106.25,1105.75,1106.25,700,131,831.00
11/24/2004,14:44,1106.25,1106.50,1106.25,1106.50,367,39,406.00
11/24/2004,14:45,1106.50,1106.75,1106.25,1106.50,418,132,550.00
11/24/2004,14:46,1106.50,1106.50,1106.25,1106.50,89,14,103.00
11/24/2004,14:47,1106.25,1106.75,1106.00,1106.50,376,585,961.00
11/24/2004,14:48,1106.50,1107.25,1106.50,1107.25,1299,356,1655.00
11/24/2004,14:49,1107.25,1107.25,1107.00,1107.25,853,40,893.00
11/24/2004,14:50,1107.25,1107.50,1107.00,1107.25,198,454,652.00
11/24/2004,14:51,1107.00,1107.25,1106.75,1106.75,14,542,556.00
11/24/2004,14:52,1106.75,1107.50,1106.75,1107.50,1327,410,1737.00
11/24/2004,14:53,1107.50,1107.75,1107.25,1107.50,1001,1221,2222.00
11/24/2004,14:54,1107.25,1107.75,1107.25,1107.75,206,155,361.00
11/24/2004,14:55,1107.75,1107.75,1107.25,1107.50,530,275,805.00
11/24/2004,14:56,1107.75,1107.75,1107.50,1107.50,57,250,307.00
11/24/2004,14:57,1107.25,1107.75,1107.25,1107.50,760,757,1517.00
11/24/2004,14:58,1107.75,1107.75,1107.25,1107.50,55,876,931.00
11/24/2004,14:59,1107.75,1108.00,1107.50,1107.75,1727,322,2049.00
11/24/2004,15:00,1108.00,1108.25,1107.75,1108.00,2138,1368,3506.00
11/24/2004,15:01,1108.00,1108.25,1107.50,1107.75,1005,1608,2613.00
11/24/2004,15:02,1107.75,1107.75,1107.00,1107.00,848,1760,2608.00
11/24/2004,15:03,1107.00,1107.50,1107.00,1107.25,675,426,1101.00
11/24/2004,15:04,1107.50,1107.75,1107.25,1107.50,394,1136,1530.00
11/24/2004,15:05,1107.50,1107.75,1107.25,1107.25,284,477,761.00
11/24/2004,15:06,1107.50,1107.50,1107.25,1107.25,184,171,355.00
11/24/2004,15:07,1107.25,1107.50,1107.25,1107.25,216,365,581.00
11/24/2004,15:08,1107.25,1107.50,1107.25,1107.50,152,276,428.00
11/24/2004,15:09,1107.50,1107.50,1107.00,1107.25,123,332,455.00
11/24/2004,15:10,1107.25,1107.50,1107.00,1107.25,525,382,907.00
11/24/2004,15:11,1107.25,1107.75,1107.00,1107.50,656,372,1028.00
11/24/2004,15:12,1107.25,1107.50,1107.25,1107.50,565,237,802.00
11/24/2004,15:13,1107.50,1107.75,1107.25,1107.25,125,553,678.00
11/24/2004,15:14,1107.50,1107.50,1107.00,1107.00,503,1089,1592.00
11/24/2004,15:15,1107.00,1107.50,1107.00,1107.25,2316,1957,4273.00
11/24/2004,15:16,1107.25,1107.25,1107.00,1107.25,16,1,17.00
11/24/2004,15:31,1107.25,1107.25,1107.00,1107.00,40,8,48.00
11/24/2004,15:32,1107.00,1107.00,1106.75,1107.00,7,19,26.00
11/24/2004,15:33,1107.00,1107.00,1106.75,1107.00,36,4,40.00
11/24/2004,15:34,1107.00,1107.25,1107.00,1107.00,5,11,16.00
11/24/2004,15:35,1106.75,1107.00,1106.75,1107.00,5,78,83.00
11/24/2004,15:36,1106.75,1106.75,1106.50,1106.50,0,22,22.00
11/24/2004,15:37,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/24/2004,15:38,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/24/2004,15:39,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/24/2004,15:40,1106.75,1106.75,1106.75,1106.75,11,0,11.00
11/24/2004,15:42,1106.75,1106.75,1106.75,1106.75,2,0,2.00
11/24/2004,15:43,1106.75,1107.00,1106.75,1107.00,88,0,88.00
11/24/2004,15:44,1107.00,1107.00,1107.00,1107.00,4,0,4.00
11/24/2004,15:46,1107.00,1107.25,1107.00,1107.25,4,0,4.00
11/24/2004,15:47,1107.00,1107.25,1107.00,1107.00,4,11,15.00
11/24/2004,15:48,1107.25,1107.25,1107.00,1107.00,5,15,20.00
11/24/2004,15:49,1106.75,1106.75,1106.75,1106.75,0,15,15.00
11/24/2004,15:50,1107.00,1107.00,1106.75,1106.75,1,1,2.00
11/24/2004,15:51,1107.00,1107.00,1107.00,1107.00,50,0,50.00
11/24/2004,15:54,1107.00,1107.00,1107.00,1107.00,2,0,2.00
11/24/2004,15:57,1107.00,1107.00,1107.00,1107.00,30,0,30.00
11/24/2004,15:58,1107.00,1107.00,1107.00,1107.00,3,0,3.00
11/24/2004,15:59,1106.75,1106.75,1106.50,1106.50,0,114,114.00
11/24/2004,16:00,1106.50,1106.50,1106.25,1106.50,21,13,34.00
11/24/2004,17:01,1106.50,1106.75,1106.25,1106.25,13,3,16.00
11/24/2004,17:03,1106.50,1106.50,1106.25,1106.25,1,20,21.00
11/24/2004,17:04,1106.25,1106.25,1106.25,1106.25,0,5,5.00
11/24/2004,17:05,1106.00,1106.25,1106.00,1106.25,10,2,12.00
11/24/2004,17:08,1106.25,1106.25,1106.25,1106.25,25,0,25.00
11/24/2004,17:10,1106.25,1106.25,1106.00,1106.00,5,2,7.00
11/24/2004,17:11,1106.00,1106.25,1106.00,1106.25,1,1,2.00
11/24/2004,17:12,1106.00,1106.00,1106.00,1106.00,0,5,5.00
11/24/2004,17:14,1106.25,1106.25,1106.25,1106.25,4,0,4.00
11/24/2004,17:17,1106.25,1106.25,1106.25,1106.25,3,0,3.00
11/24/2004,17:18,1106.25,1106.25,1106.25,1106.25,11,0,11.00
11/24/2004,17:19,1106.25,1106.25,1106.25,1106.25,18,0,18.00
11/24/2004,17:22,1106.25,1106.25,1106.00,1106.25,4,5,9.00
11/24/2004,17:28,1106.50,1106.50,1106.50,1106.50,1,0,1.00
11/24/2004,17:29,1106.50,1106.50,1106.50,1106.50,3,0,3.00
11/24/2004,17:36,1106.50,1106.50,1106.50,1106.50,10,0,10.00
11/24/2004,17:38,1106.50,1106.75,1106.50,1106.75,3,0,3.00
11/24/2004,17:43,1106.75,1106.75,1106.75,1106.75,10,0,10.00
11/24/2004,17:47,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/24/2004,17:50,1106.50,1106.75,1106.50,1106.75,6,1,7.00
11/24/2004,17:51,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/24/2004,17:52,1106.50,1106.75,1106.50,1106.75,31,0,31.00
11/24/2004,17:53,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/24/2004,18:09,1106.50,1106.50,1106.50,1106.50,0,12,12.00
11/24/2004,18:10,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/24/2004,18:13,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/24/2004,18:23,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/24/2004,18:24,1106.75,1106.75,1106.50,1106.50,10,4,14.00
11/24/2004,18:31,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/24/2004,18:38,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/24/2004,18:40,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/24/2004,18:41,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/24/2004,18:51,1106.75,1107.00,1106.75,1107.00,4,0,4.00
11/24/2004,18:52,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/24/2004,18:59,1107.00,1107.00,1107.00,1107.00,2,0,2.00
11/24/2004,19:12,1106.75,1106.75,1106.75,1106.75,0,2,2.00
11/24/2004,19:20,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/24/2004,19:22,1106.50,1106.50,1106.50,1106.50,0,5,5.00
11/24/2004,19:23,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/24/2004,19:25,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/24/2004,19:33,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/24/2004,19:47,1106.75,1106.75,1106.75,1106.75,4,0,4.00
11/24/2004,20:03,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/24/2004,20:05,1106.50,1107.00,1106.50,1107.00,3,17,20.00
11/24/2004,20:08,1106.75,1107.00,1106.75,1107.00,6,1,7.00
11/24/2004,20:11,1106.75,1107.00,1106.75,1107.00,4,1,5.00
11/24/2004,20:14,1106.75,1107.00,1106.75,1107.00,4,1,5.00
11/24/2004,20:19,1106.75,1107.00,1106.75,1107.00,1,1,2.00
11/24/2004,20:20,1107.00,1107.25,1107.00,1107.25,13,0,13.00
11/24/2004,20:21,1107.25,1107.25,1107.25,1107.25,39,0,39.00
11/24/2004,20:22,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/24/2004,20:24,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/24/2004,20:25,1107.25,1107.50,1107.25,1107.50,51,0,51.00
11/24/2004,20:34,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/24/2004,20:35,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/24/2004,20:36,1107.75,1107.75,1107.75,1107.75,84,0,84.00
11/24/2004,20:37,1107.75,1107.75,1107.75,1107.75,7,0,7.00
11/24/2004,20:39,1107.75,1107.75,1107.75,1107.75,3,0,3.00
11/24/2004,20:40,1107.75,1107.75,1107.75,1107.75,20,0,20.00
11/24/2004,20:41,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/24/2004,20:44,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/24/2004,20:47,1107.75,1107.75,1107.75,1107.75,22,0,22.00
11/24/2004,21:04,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/24/2004,21:13,1107.50,1107.50,1107.50,1107.50,0,5,5.00
11/24/2004,21:16,1107.25,1107.25,1107.25,1107.25,0,6,6.00
11/24/2004,21:17,1107.00,1107.00,1107.00,1107.00,0,16,16.00
11/24/2004,21:20,1107.00,1107.00,1107.00,1107.00,0,7,7.00
11/24/2004,21:24,1107.00,1107.00,1107.00,1107.00,0,29,29.00
11/24/2004,21:32,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/24/2004,21:34,1107.25,1107.25,1107.25,1107.25,12,0,12.00
11/24/2004,21:38,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,21:42,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,21:48,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/24/2004,22:00,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,22:02,1107.00,1107.00,1107.00,1107.00,0,5,5.00
11/24/2004,22:04,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/24/2004,22:07,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/24/2004,22:08,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/24/2004,22:21,1107.25,1107.25,1107.25,1107.25,6,0,6.00
11/24/2004,22:37,1107.00,1107.00,1107.00,1107.00,0,10,10.00
11/24/2004,22:38,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/24/2004,22:46,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/24/2004,22:49,1106.75,1106.75,1106.75,1106.75,0,7,7.00
11/24/2004,22:50,1106.75,1106.75,1106.75,1106.75,0,5,5.00
11/24/2004,22:51,1106.75,1106.75,1106.75,1106.75,0,7,7.00
11/24/2004,22:58,1106.75,1106.75,1106.75,1106.75,0,2,2.00
11/24/2004,23:06,1106.50,1106.50,1106.50,1106.50,0,28,28.00
11/24/2004,23:08,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/24/2004,23:12,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/24/2004,23:14,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/24/2004,23:15,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/24/2004,23:19,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/24/2004,23:21,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/24/2004,23:23,1106.75,1107.00,1106.75,1107.00,5,0,5.00
11/24/2004,23:24,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/24/2004,23:40,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/25/2004,00:07,1107.00,1107.00,1107.00,1107.00,5,0,5.00
11/25/2004,00:08,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/25/2004,00:09,1107.25,1107.25,1107.25,1107.25,4,0,4.00
11/25/2004,00:13,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/25/2004,00:36,1107.00,1107.00,1107.00,1107.00,0,4,4.00
11/25/2004,00:45,1107.00,1107.00,1107.00,1107.00,0,5,5.00
11/25/2004,00:50,1107.00,1107.00,1107.00,1107.00,0,54,54.00
11/25/2004,00:52,1106.75,1106.75,1106.75,1106.75,0,11,11.00
11/25/2004,00:53,1106.75,1106.75,1106.50,1106.50,0,16,16.00
11/25/2004,00:55,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/25/2004,00:57,1106.25,1106.25,1106.25,1106.25,0,62,62.00
11/25/2004,00:58,1106.25,1106.25,1106.25,1106.25,0,11,11.00
11/25/2004,00:59,1106.25,1106.25,1106.25,1106.25,0,7,7.00
11/25/2004,01:00,1106.25,1106.25,1106.25,1106.25,0,40,40.00
11/25/2004,01:03,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/25/2004,01:10,1106.25,1106.25,1106.25,1106.25,0,2,2.00
11/25/2004,01:16,1106.50,1106.50,1106.50,1106.50,10,0,10.00
11/25/2004,01:17,1106.50,1106.50,1106.50,1106.50,4,0,4.00
11/25/2004,01:21,1106.50,1106.50,1106.50,1106.50,5,0,5.00
11/25/2004,01:28,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/25/2004,01:30,1106.50,1106.50,1106.50,1106.50,0,10,10.00
11/25/2004,01:31,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/25/2004,01:38,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/25/2004,01:41,1107.00,1107.00,1106.75,1106.75,1,2,3.00
11/25/2004,01:47,1106.50,1106.50,1106.50,1106.50,0,15,15.00
11/25/2004,01:48,1106.50,1106.50,1106.50,1106.50,0,4,4.00
11/25/2004,01:54,1106.50,1106.50,1106.50,1106.50,0,31,31.00
11/25/2004,01:55,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/25/2004,01:56,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/25/2004,01:59,1106.75,1106.75,1106.75,1106.75,39,0,39.00
11/25/2004,02:00,1106.75,1106.75,1106.75,1106.75,16,0,16.00
11/25/2004,02:01,1106.75,1106.75,1106.50,1106.50,25,4,29.00
11/25/2004,02:02,1106.50,1106.75,1106.50,1106.50,5,56,61.00
11/25/2004,02:03,1106.75,1106.75,1106.75,1106.75,19,0,19.00
11/25/2004,02:04,1106.75,1106.75,1106.50,1106.75,18,4,22.00
11/25/2004,02:06,1106.75,1106.75,1106.75,1106.75,38,0,38.00
11/25/2004,02:07,1106.75,1106.75,1106.75,1106.75,17,0,17.00
11/25/2004,02:08,1107.00,1107.00,1107.00,1107.00,50,0,50.00
11/25/2004,02:10,1107.00,1107.00,1107.00,1107.00,5,0,5.00
11/25/2004,02:12,1106.75,1106.75,1106.75,1106.75,0,10,10.00
11/25/2004,02:15,1106.50,1106.75,1106.50,1106.75,26,1,27.00
11/25/2004,02:17,1106.75,1106.75,1106.75,1106.75,26,0,26.00
11/25/2004,02:18,1106.75,1107.00,1106.75,1107.00,15,0,15.00
11/25/2004,02:19,1107.00,1107.00,1107.00,1107.00,28,0,28.00
11/25/2004,02:20,1106.75,1106.75,1106.75,1106.75,0,2,2.00
11/25/2004,02:21,1106.75,1106.75,1106.75,1106.75,0,11,11.00
11/25/2004,02:22,1107.00,1107.00,1107.00,1107.00,30,0,30.00
11/25/2004,02:23,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/25/2004,02:24,1107.00,1107.00,1106.75,1106.75,5,1,6.00
11/25/2004,02:25,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/25/2004,02:26,1106.75,1106.75,1106.75,1106.75,0,11,11.00
11/25/2004,02:27,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/25/2004,02:28,1107.00,1107.00,1107.00,1107.00,6,0,6.00
11/25/2004,02:29,1107.00,1107.00,1107.00,1107.00,6,0,6.00
11/25/2004,02:30,1106.75,1106.75,1106.75,1106.75,0,1,1.00
11/25/2004,02:31,1106.75,1106.75,1106.50,1106.50,0,89,89.00
11/25/2004,02:32,1106.75,1106.75,1106.75,1106.75,4,0,4.00
11/25/2004,02:34,1106.50,1106.50,1106.50,1106.50,0,7,7.00
11/25/2004,02:35,1106.50,1106.75,1106.50,1106.75,20,24,44.00
11/25/2004,02:36,1106.50,1106.75,1106.50,1106.75,4,41,45.00
11/25/2004,02:37,1106.50,1106.75,1106.50,1106.75,16,46,62.00
11/25/2004,02:38,1106.75,1106.75,1106.75,1106.75,2,0,2.00
11/25/2004,02:39,1106.75,1106.75,1106.75,1106.75,15,0,15.00
11/25/2004,02:43,1106.75,1106.75,1106.75,1106.75,4,0,4.00
11/25/2004,02:44,1106.50,1106.50,1106.50,1106.50,0,7,7.00
11/25/2004,02:45,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/25/2004,02:46,1106.50,1106.50,1106.50,1106.50,0,10,10.00
11/25/2004,02:51,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/25/2004,02:52,1106.50,1106.50,1106.50,1106.50,0,6,6.00
11/25/2004,02:53,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/25/2004,02:57,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/25/2004,02:58,1106.25,1106.25,1106.25,1106.25,0,64,64.00
11/25/2004,02:59,1106.25,1106.50,1106.25,1106.50,15,40,55.00
11/25/2004,03:04,1106.00,1106.00,1106.00,1106.00,0,8,8.00
11/25/2004,03:05,1106.25,1106.25,1106.25,1106.25,50,0,50.00
11/25/2004,03:06,1106.25,1106.25,1106.25,1106.25,2,0,2.00
11/25/2004,03:07,1106.00,1106.00,1106.00,1106.00,0,31,31.00
11/25/2004,03:08,1106.00,1106.00,1106.00,1106.00,0,4,4.00
11/25/2004,03:09,1106.00,1106.00,1106.00,1106.00,0,13,13.00
11/25/2004,03:10,1106.00,1106.00,1106.00,1106.00,0,10,10.00
11/25/2004,03:12,1106.00,1106.25,1106.00,1106.25,15,4,19.00
11/25/2004,03:13,1106.00,1106.00,1106.00,1106.00,0,3,3.00
11/25/2004,03:14,1106.00,1106.00,1106.00,1106.00,0,3,3.00
11/25/2004,03:16,1106.00,1106.00,1106.00,1106.00,0,19,19.00
11/25/2004,03:17,1106.00,1106.00,1106.00,1106.00,0,34,34.00
11/25/2004,03:18,1106.00,1106.00,1106.00,1106.00,0,2,2.00
11/25/2004,03:20,1106.00,1106.00,1106.00,1106.00,0,1,1.00
11/25/2004,03:23,1106.00,1106.00,1106.00,1106.00,0,4,4.00
11/25/2004,03:27,1106.00,1106.00,1106.00,1106.00,0,6,6.00
11/25/2004,03:30,1106.00,1106.00,1106.00,1106.00,0,1,1.00
11/25/2004,03:32,1106.00,1106.00,1106.00,1106.00,0,19,19.00
11/25/2004,03:33,1106.00,1106.25,1106.00,1106.25,229,30,259.00
11/25/2004,03:34,1106.25,1106.25,1106.25,1106.25,10,0,10.00
11/25/2004,03:35,1106.50,1106.50,1106.50,1106.50,2,0,2.00
11/25/2004,03:36,1106.50,1106.50,1106.25,1106.25,22,2,24.00
11/25/2004,03:37,1106.50,1106.75,1106.50,1106.75,43,0,43.00
11/25/2004,03:39,1106.50,1106.50,1106.50,1106.50,0,32,32.00
11/25/2004,03:40,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/25/2004,03:41,1106.50,1106.50,1106.50,1106.50,0,61,61.00
11/25/2004,03:42,1106.50,1106.50,1106.50,1106.50,0,3,3.00
11/25/2004,03:45,1106.50,1106.50,1106.50,1106.50,0,41,41.00
11/25/2004,03:46,1106.50,1106.75,1106.50,1106.75,55,11,66.00
11/25/2004,03:47,1106.75,1106.75,1106.75,1106.75,17,0,17.00
11/25/2004,03:48,1106.75,1106.75,1106.75,1106.75,5,0,5.00
11/25/2004,03:49,1106.75,1106.75,1106.75,1106.75,22,0,22.00
11/25/2004,03:50,1107.00,1107.00,1107.00,1107.00,23,0,23.00
11/25/2004,03:52,1107.00,1107.00,1107.00,1107.00,24,0,24.00
11/25/2004,03:53,1107.00,1107.00,1107.00,1107.00,98,0,98.00
11/25/2004,03:54,1107.00,1107.00,1107.00,1107.00,41,0,41.00
11/25/2004,03:57,1107.00,1107.00,1107.00,1107.00,20,0,20.00
11/25/2004,04:00,1107.00,1107.00,1107.00,1107.00,13,0,13.00
11/25/2004,04:01,1107.00,1107.00,1107.00,1107.00,27,0,27.00
11/25/2004,04:02,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/25/2004,04:03,1107.25,1107.25,1107.25,1107.25,29,0,29.00
11/25/2004,04:04,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/25/2004,04:05,1107.25,1107.25,1107.25,1107.25,15,0,15.00
11/25/2004,04:06,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/25/2004,04:07,1107.25,1107.50,1107.25,1107.50,59,0,59.00
11/25/2004,04:08,1107.75,1107.75,1107.75,1107.75,37,0,37.00
11/25/2004,04:09,1107.75,1107.75,1107.50,1107.50,18,5,23.00
11/25/2004,04:10,1107.50,1108.00,1107.50,1108.00,75,3,78.00
11/25/2004,04:11,1108.00,1108.00,1108.00,1108.00,45,0,45.00
11/25/2004,04:12,1107.75,1108.00,1107.75,1108.00,75,2,77.00
11/25/2004,04:13,1108.25,1108.50,1108.25,1108.25,113,10,123.00
11/25/2004,04:14,1108.25,1108.25,1108.25,1108.25,0,45,45.00
11/25/2004,04:15,1108.25,1108.25,1108.25,1108.25,0,30,30.00
11/25/2004,04:16,1108.25,1108.50,1108.25,1108.50,108,1,109.00
11/25/2004,04:17,1108.50,1108.50,1108.50,1108.50,91,0,91.00
11/25/2004,04:18,1108.50,1108.50,1108.25,1108.25,10,1,11.00
11/25/2004,04:19,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/25/2004,04:20,1108.50,1108.75,1108.50,1108.75,75,7,82.00
11/25/2004,04:21,1108.75,1109.00,1108.75,1109.00,95,0,95.00
11/25/2004,04:22,1109.00,1109.00,1108.75,1109.00,105,3,108.00
11/25/2004,04:23,1108.75,1108.75,1108.75,1108.75,0,3,3.00
11/25/2004,04:24,1108.75,1108.75,1108.75,1108.75,0,11,11.00
11/25/2004,04:25,1108.75,1108.75,1108.75,1108.75,0,6,6.00
11/25/2004,04:26,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/25/2004,04:27,1108.75,1108.75,1108.75,1108.75,0,6,6.00
11/25/2004,04:28,1109.00,1109.75,1109.00,1109.75,268,5,273.00
11/25/2004,04:29,1109.25,1109.75,1109.00,1109.50,96,16,112.00
11/25/2004,04:30,1109.50,1109.50,1109.25,1109.50,43,63,106.00
11/25/2004,04:31,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/25/2004,04:32,1109.25,1109.25,1109.25,1109.25,0,32,32.00
11/25/2004,04:33,1109.25,1109.25,1109.25,1109.25,0,7,7.00
11/25/2004,04:34,1109.25,1109.25,1109.25,1109.25,0,15,15.00
11/25/2004,04:35,1109.25,1109.25,1109.00,1109.00,0,200,200.00
11/25/2004,04:36,1109.25,1109.25,1109.25,1109.25,11,0,11.00
11/25/2004,04:37,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/25/2004,04:38,1109.25,1109.25,1109.25,1109.25,11,0,11.00
11/25/2004,04:39,1109.25,1109.25,1109.25,1109.25,4,0,4.00
11/25/2004,04:40,1109.25,1109.25,1109.25,1109.25,12,0,12.00
11/25/2004,04:41,1109.50,1109.50,1109.50,1109.50,76,0,76.00
11/25/2004,04:43,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/25/2004,04:44,1109.50,1109.50,1109.50,1109.50,26,0,26.00
11/25/2004,04:47,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/25/2004,04:48,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/25/2004,04:49,1109.75,1109.75,1109.50,1109.50,25,6,31.00
11/25/2004,04:51,1109.50,1109.75,1109.50,1109.75,3,25,28.00
11/25/2004,04:52,1109.75,1109.75,1109.75,1109.75,72,0,72.00
11/25/2004,04:53,1110.00,1110.00,1109.75,1109.75,9,1,10.00
11/25/2004,04:54,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/25/2004,04:55,1110.00,1110.00,1110.00,1110.00,15,0,15.00
11/25/2004,04:58,1109.75,1110.00,1109.75,1110.00,40,1,41.00
11/25/2004,04:59,1110.00,1110.00,1110.00,1110.00,34,0,34.00
11/25/2004,05:00,1110.00,1110.00,1110.00,1110.00,14,0,14.00
11/25/2004,05:01,1110.00,1110.25,1110.00,1110.00,53,5,58.00
11/25/2004,05:02,1110.00,1110.00,1110.00,1110.00,0,40,40.00
11/25/2004,05:04,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/25/2004,05:05,1109.75,1110.00,1109.75,1110.00,33,2,35.00
11/25/2004,05:06,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/25/2004,05:07,1109.75,1110.00,1109.75,1110.00,33,1,34.00
11/25/2004,05:08,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/25/2004,05:09,1110.00,1110.00,1110.00,1110.00,6,0,6.00
11/25/2004,05:10,1110.25,1110.25,1110.25,1110.25,37,0,37.00
11/25/2004,05:12,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/25/2004,05:15,1110.25,1110.50,1110.25,1110.25,202,5,207.00
11/25/2004,05:16,1110.25,1110.25,1110.25,1110.25,0,72,72.00
11/25/2004,05:17,1110.25,1110.25,1110.00,1110.00,0,83,83.00
11/25/2004,05:18,1110.00,1110.00,1109.75,1109.75,0,67,67.00
11/25/2004,05:19,1110.00,1110.00,1109.75,1109.75,1,1,2.00
11/25/2004,05:20,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,05:21,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,05:22,1109.75,1110.00,1109.75,1110.00,31,1,32.00
11/25/2004,05:23,1110.00,1110.00,1110.00,1110.00,10,0,10.00
11/25/2004,05:24,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/25/2004,05:25,1109.75,1109.75,1109.50,1109.75,27,104,131.00
11/25/2004,05:26,1109.75,1109.75,1109.50,1109.75,16,3,19.00
11/25/2004,05:27,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/25/2004,05:28,1110.00,1110.00,1110.00,1110.00,15,0,15.00
11/25/2004,05:29,1110.00,1110.00,1109.75,1109.75,1,39,40.00
11/25/2004,05:30,1109.75,1110.25,1109.75,1110.25,2,2,4.00
11/25/2004,05:32,1110.00,1110.00,1110.00,1110.00,0,2,2.00
11/25/2004,05:33,1110.00,1110.00,1110.00,1110.00,0,65,65.00
11/25/2004,05:35,1109.75,1109.75,1109.50,1109.50,0,38,38.00
11/25/2004,05:37,1109.75,1109.75,1109.50,1109.50,1,2,3.00
11/25/2004,05:39,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/25/2004,05:40,1109.75,1109.75,1109.75,1109.75,5,0,5.00
11/25/2004,05:41,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/25/2004,05:42,1109.75,1110.00,1109.75,1110.00,11,0,11.00
11/25/2004,05:43,1109.50,1109.75,1109.50,1109.75,1,3,4.00
11/25/2004,05:46,1109.75,1109.75,1109.75,1109.75,5,0,5.00
11/25/2004,05:48,1110.00,1110.00,1110.00,1110.00,21,0,21.00
11/25/2004,05:49,1109.75,1109.75,1109.75,1109.75,0,200,200.00
11/25/2004,05:50,1109.75,1109.75,1109.75,1109.75,0,25,25.00
11/25/2004,05:51,1110.00,1110.00,1110.00,1110.00,39,0,39.00
11/25/2004,05:52,1109.75,1109.75,1109.75,1109.75,0,11,11.00
11/25/2004,05:55,1109.75,1109.75,1109.75,1109.75,0,27,27.00
11/25/2004,05:56,1109.75,1109.75,1109.75,1109.75,0,60,60.00
11/25/2004,05:57,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,05:58,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,06:00,1109.50,1109.75,1109.50,1109.75,7,14,21.00
11/25/2004,06:01,1110.00,1110.00,1110.00,1110.00,11,0,11.00
11/25/2004,06:02,1110.00,1110.00,1110.00,1110.00,14,0,14.00
11/25/2004,06:06,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,06:11,1109.75,1109.75,1109.75,1109.75,0,3,3.00
11/25/2004,06:13,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/25/2004,06:15,1109.75,1109.75,1109.75,1109.75,6,0,6.00
11/25/2004,06:24,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/25/2004,06:25,1109.50,1109.50,1109.50,1109.50,0,14,14.00
11/25/2004,06:29,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/25/2004,06:31,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/25/2004,06:32,1109.25,1109.25,1109.25,1109.25,0,6,6.00
11/25/2004,06:33,1109.25,1109.25,1109.25,1109.25,0,4,4.00
11/25/2004,06:35,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/25/2004,06:37,1109.25,1109.25,1109.25,1109.25,0,14,14.00
11/25/2004,06:38,1109.00,1109.00,1109.00,1109.00,0,14,14.00
11/25/2004,06:40,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/25/2004,06:43,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/25/2004,06:47,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/25/2004,06:49,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/25/2004,06:50,1109.25,1109.25,1109.25,1109.25,21,0,21.00
11/25/2004,06:52,1109.50,1109.50,1109.50,1109.50,1,0,1.00
11/25/2004,06:55,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/25/2004,06:56,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/25/2004,06:57,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/25/2004,06:58,1109.00,1109.00,1109.00,1109.00,0,3,3.00
11/25/2004,06:59,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/25/2004,07:00,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/25/2004,07:02,1109.00,1109.25,1109.00,1109.25,1,1,2.00
11/25/2004,07:05,1109.25,1109.25,1109.25,1109.25,18,0,18.00
11/25/2004,07:06,1109.25,1109.25,1109.25,1109.25,12,0,12.00
11/25/2004,07:07,1109.25,1109.25,1109.25,1109.25,4,0,4.00
11/25/2004,07:11,1109.50,1109.50,1109.50,1109.50,12,0,12.00
11/25/2004,07:14,1109.25,1109.25,1109.25,1109.25,0,4,4.00
11/25/2004,07:15,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/25/2004,07:17,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/25/2004,07:22,1109.25,1109.25,1109.25,1109.25,0,13,13.00
11/25/2004,07:23,1109.25,1109.50,1109.25,1109.50,13,2,15.00
11/25/2004,07:24,1109.50,1109.50,1109.50,1109.50,3,0,3.00
11/25/2004,07:25,1109.50,1109.50,1109.50,1109.50,5,0,5.00
11/25/2004,07:26,1109.50,1109.50,1109.50,1109.50,3,0,3.00
11/25/2004,07:28,1109.50,1109.50,1109.50,1109.50,7,0,7.00
11/25/2004,07:29,1109.50,1109.50,1109.50,1109.50,3,0,3.00
11/25/2004,07:30,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/25/2004,07:31,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/25/2004,07:32,1109.50,1109.50,1109.25,1109.25,0,30,30.00
11/25/2004,07:33,1109.50,1109.50,1109.50,1109.50,16,0,16.00
11/25/2004,07:34,1109.25,1109.50,1109.25,1109.50,10,1,11.00
11/25/2004,07:37,1109.25,1109.75,1109.25,1109.75,10,3,13.00
11/25/2004,07:38,1109.50,1109.50,1109.50,1109.50,0,5,5.00
11/25/2004,07:39,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/25/2004,07:44,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/25/2004,07:46,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/25/2004,07:47,1109.50,1109.50,1109.25,1109.25,5,1,6.00
11/25/2004,07:48,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/25/2004,07:49,1109.25,1109.50,1109.25,1109.50,1,7,8.00
11/25/2004,07:50,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/25/2004,07:51,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/25/2004,07:52,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/25/2004,07:53,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/25/2004,07:55,1109.50,1109.50,1109.50,1109.50,15,0,15.00
11/25/2004,07:56,1109.50,1109.50,1109.50,1109.50,5,0,5.00
11/25/2004,07:57,1109.50,1109.75,1109.50,1109.75,20,0,20.00
11/25/2004,07:59,1109.50,1109.50,1109.25,1109.25,0,5,5.00
11/25/2004,08:01,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/25/2004,08:03,1109.50,1109.50,1109.50,1109.50,5,0,5.00
11/25/2004,08:06,1109.75,1109.75,1109.75,1109.75,7,0,7.00
11/25/2004,08:08,1109.50,1109.50,1109.50,1109.50,0,4,4.00
11/25/2004,08:09,1109.75,1109.75,1109.50,1109.50,30,10,40.00
11/25/2004,08:10,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/25/2004,08:11,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/25/2004,08:12,1109.75,1109.75,1109.75,1109.75,29,0,29.00
11/25/2004,08:13,1109.75,1109.75,1109.75,1109.75,3,0,3.00
11/25/2004,08:14,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/25/2004,08:18,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/25/2004,08:23,1109.50,1109.50,1109.50,1109.50,0,4,4.00
11/25/2004,08:24,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/25/2004,08:27,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/25/2004,08:28,1109.75,1109.75,1109.75,1109.75,37,0,37.00
11/25/2004,08:29,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/25/2004,08:30,1109.75,1109.75,1109.75,1109.75,15,0,15.00
11/25/2004,08:31,1109.50,1109.50,1109.50,1109.50,0,10,10.00
11/25/2004,08:32,1109.50,1109.50,1109.50,1109.50,0,18,18.00
11/25/2004,08:33,1109.75,1109.75,1109.50,1109.75,40,1,41.00
11/25/2004,08:34,1109.75,1110.00,1109.75,1109.75,38,14,52.00
11/25/2004,08:36,1109.75,1110.25,1109.75,1110.00,1,23,24.00
11/25/2004,08:39,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/25/2004,08:41,1110.00,1110.00,1110.00,1110.00,10,0,10.00
11/25/2004,08:42,1109.75,1110.00,1109.75,1109.75,17,7,24.00
11/25/2004,08:43,1110.00,1110.25,1110.00,1110.25,109,1,110.00
11/25/2004,08:44,1110.00,1110.00,1110.00,1110.00,0,5,5.00
11/25/2004,08:45,1110.00,1110.00,1110.00,1110.00,0,10,10.00
11/25/2004,08:46,1110.25,1110.50,1109.50,1110.00,60,82,142.00
11/25/2004,08:47,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,08:48,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/25/2004,08:49,1110.00,1110.00,1110.00,1110.00,8,0,8.00
11/25/2004,08:50,1110.00,1110.00,1109.75,1109.75,12,3,15.00
11/25/2004,08:51,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/25/2004,08:52,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,08:53,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,08:54,1109.75,1110.00,1109.75,1110.00,1,10,11.00
11/25/2004,08:55,1109.75,1109.75,1109.75,1109.75,0,11,11.00
11/25/2004,08:56,1109.75,1110.00,1109.75,1110.00,1,1,2.00
11/25/2004,08:57,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/25/2004,08:58,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,09:00,1109.75,1109.75,1109.75,1109.75,0,19,19.00
11/25/2004,09:01,1109.75,1109.75,1109.75,1109.75,0,3,3.00
11/25/2004,09:02,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/25/2004,09:03,1109.75,1110.00,1109.75,1110.00,2,42,44.00
11/25/2004,09:06,1109.75,1110.00,1109.75,1110.00,5,3,8.00
11/25/2004,09:10,1110.00,1110.00,1110.00,1110.00,6,0,6.00
11/25/2004,09:11,1110.00,1110.00,1110.00,1110.00,15,0,15.00
11/25/2004,09:13,1110.00,1110.00,1109.75,1110.00,5,7,12.00
11/25/2004,09:14,1110.00,1110.00,1109.75,1109.75,2,1,3.00
11/25/2004,09:15,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,09:17,1109.75,1110.00,1109.75,1110.00,1,50,51.00
11/25/2004,09:18,1109.75,1109.75,1109.75,1109.75,0,17,17.00
11/25/2004,09:19,1109.75,1109.75,1109.75,1109.75,0,35,35.00
11/25/2004,09:21,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/25/2004,09:23,1110.00,1110.00,1110.00,1110.00,10,0,10.00
11/25/2004,09:24,1110.00,1110.00,1109.75,1109.75,30,6,36.00
11/25/2004,09:27,1110.00,1110.00,1109.75,1109.75,20,50,70.00
11/25/2004,09:28,1109.75,1110.00,1109.75,1110.00,2,2,4.00
11/25/2004,09:30,1110.00,1110.00,1110.00,1110.00,33,0,33.00
11/25/2004,09:31,1110.00,1110.25,1110.00,1110.25,4,1,5.00
11/25/2004,09:32,1110.00,1110.25,1110.00,1110.25,6,1,7.00
11/25/2004,09:34,1110.00,1110.00,1110.00,1110.00,0,10,10.00
11/25/2004,09:36,1110.00,1110.25,1110.00,1110.25,18,1,19.00
11/25/2004,09:38,1110.00,1110.25,1110.00,1110.25,25,1,26.00
11/25/2004,09:39,1110.25,1110.25,1110.25,1110.25,39,0,39.00
11/25/2004,09:40,1110.50,1110.50,1110.25,1110.25,1,1,2.00
11/25/2004,09:41,1110.25,1110.25,1110.25,1110.25,0,7,7.00
11/25/2004,09:42,1110.25,1110.50,1110.25,1110.50,1,2,3.00
11/25/2004,09:43,1110.50,1110.50,1110.50,1110.50,25,0,25.00
11/25/2004,09:44,1110.25,1110.25,1110.25,1110.25,0,10,10.00
11/25/2004,09:45,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/25/2004,09:46,1110.50,1110.50,1110.25,1110.25,1,1,2.00
11/25/2004,09:47,1110.25,1110.25,1110.25,1110.25,0,2,2.00
11/25/2004,09:48,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/25/2004,09:49,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/25/2004,09:51,1110.25,1110.25,1110.25,1110.25,0,36,36.00
11/25/2004,09:52,1110.25,1110.25,1110.25,1110.25,0,20,20.00
11/25/2004,09:53,1110.25,1110.25,1110.25,1110.25,0,2,2.00
11/25/2004,09:54,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/25/2004,09:55,1110.25,1110.25,1110.25,1110.25,0,6,6.00
11/25/2004,09:56,1110.25,1110.25,1110.25,1110.25,0,4,4.00
11/25/2004,09:57,1110.25,1110.25,1110.25,1110.25,0,3,3.00
11/25/2004,09:58,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/25/2004,09:59,1110.50,1110.50,1110.25,1110.25,4,10,14.00
11/25/2004,10:00,1110.25,1110.50,1110.25,1110.50,10,2,12.00
11/25/2004,10:01,1110.50,1110.50,1110.25,1110.25,1,9,10.00
11/25/2004,10:03,1110.50,1110.50,1110.50,1110.50,29,0,29.00
11/25/2004,10:04,1110.50,1110.50,1110.50,1110.50,2,0,2.00
11/25/2004,10:05,1110.50,1110.75,1110.50,1110.75,59,1,60.00
11/25/2004,10:06,1110.75,1111.00,1110.75,1111.00,214,2,216.00
11/25/2004,10:07,1110.75,1110.75,1110.50,1110.50,0,15,15.00
11/25/2004,10:08,1110.50,1110.50,1110.50,1110.50,0,4,4.00
11/25/2004,10:09,1110.75,1110.75,1110.75,1110.75,29,0,29.00
11/25/2004,10:10,1111.00,1111.25,1111.00,1111.00,154,1,155.00
11/25/2004,10:11,1111.25,1111.50,1111.25,1111.25,79,7,86.00
11/25/2004,10:12,1111.25,1111.25,1111.00,1111.25,77,26,103.00
11/25/2004,10:13,1111.25,1111.25,1111.25,1111.25,16,0,16.00
11/25/2004,10:14,1111.25,1111.50,1111.00,1111.00,131,25,156.00
11/25/2004,10:16,1111.25,1111.50,1111.25,1111.50,94,0,94.00
11/25/2004,10:17,1111.25,1111.25,1111.25,1111.25,0,21,21.00
11/25/2004,10:18,1111.25,1111.50,1111.25,1111.50,42,23,65.00
11/25/2004,10:19,1111.25,1111.25,1111.00,1111.00,2,71,73.00
11/25/2004,10:20,1111.00,1111.50,1111.00,1111.50,111,6,117.00
11/25/2004,10:21,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/25/2004,10:22,1111.50,1111.50,1111.25,1111.25,7,9,16.00
11/25/2004,10:23,1111.25,1111.25,1111.25,1111.25,0,4,4.00
11/25/2004,10:24,1111.00,1111.25,1111.00,1111.25,10,1,11.00
11/25/2004,10:25,1111.25,1111.25,1111.00,1111.00,26,1,27.00
11/25/2004,10:26,1111.25,1111.75,1111.25,1111.50,106,38,144.00
11/25/2004,10:27,1111.25,1111.50,1111.25,1111.50,43,30,73.00
11/25/2004,10:28,1111.25,1111.50,1111.25,1111.25,50,19,69.00
11/25/2004,10:29,1111.25,1111.50,1111.25,1111.50,30,41,71.00
11/25/2004,10:30,1111.50,1111.50,1111.25,1111.50,9,102,111.00
11/25/2004,17:01,1111.25,1111.25,1111.00,1111.25,15,12,27.00
11/25/2004,17:02,1111.25,1111.25,1111.25,1111.25,2,0,2.00
11/25/2004,17:03,1111.25,1111.25,1111.25,1111.25,60,0,60.00
11/25/2004,17:04,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/25/2004,17:06,1111.50,1111.50,1111.50,1111.50,39,0,39.00
11/25/2004,17:07,1111.75,1112.00,1111.75,1112.00,141,0,141.00
11/25/2004,17:08,1112.00,1112.25,1112.00,1112.25,14,0,14.00
11/25/2004,17:09,1112.25,1112.25,1112.00,1112.00,1,5,6.00
11/25/2004,17:10,1111.75,1111.75,1111.75,1111.75,0,2,2.00
11/25/2004,17:18,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/25/2004,17:20,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/25/2004,17:22,1112.00,1112.00,1112.00,1112.00,0,13,13.00
11/25/2004,17:24,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/25/2004,17:26,1112.00,1112.00,1112.00,1112.00,0,5,5.00
11/25/2004,17:27,1112.00,1112.00,1112.00,1112.00,0,29,29.00
11/25/2004,17:28,1112.00,1112.00,1111.75,1111.75,0,16,16.00
11/25/2004,17:32,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/25/2004,17:34,1111.75,1111.75,1111.75,1111.75,0,3,3.00
11/25/2004,17:37,1111.75,1111.75,1111.75,1111.75,0,2,2.00
11/25/2004,17:38,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/25/2004,17:42,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/25/2004,17:44,1111.75,1111.75,1111.75,1111.75,0,21,21.00
11/25/2004,17:45,1111.75,1111.75,1111.75,1111.75,0,8,8.00
11/25/2004,17:46,1111.50,1111.50,1111.25,1111.25,0,15,15.00
11/25/2004,17:50,1111.25,1111.25,1111.25,1111.25,0,4,4.00
11/25/2004,17:51,1111.25,1111.25,1111.25,1111.25,0,5,5.00
11/25/2004,17:53,1111.25,1111.25,1111.00,1111.00,0,7,7.00
11/25/2004,17:55,1111.25,1111.25,1111.00,1111.00,1,1,2.00
11/25/2004,17:57,1111.25,1111.25,1111.25,1111.25,4,0,4.00
11/25/2004,18:00,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/25/2004,18:02,1111.00,1111.25,1111.00,1111.25,1,1,2.00
11/25/2004,18:04,1111.00,1111.00,1111.00,1111.00,0,5,5.00
11/25/2004,18:05,1111.00,1111.00,1111.00,1111.00,0,9,9.00
11/25/2004,18:06,1111.00,1111.25,1111.00,1111.25,28,2,30.00
11/25/2004,18:07,1111.00,1111.00,1111.00,1111.00,0,7,7.00
11/25/2004,18:08,1111.00,1111.00,1111.00,1111.00,0,35,35.00
11/25/2004,18:10,1110.75,1110.75,1110.75,1110.75,0,5,5.00
11/25/2004,18:15,1110.75,1110.75,1110.75,1110.75,0,126,126.00
11/25/2004,18:16,1110.75,1110.75,1110.75,1110.75,0,5,5.00
11/25/2004,18:18,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/25/2004,18:19,1110.50,1110.50,1110.50,1110.50,0,2,2.00
11/25/2004,18:24,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/25/2004,18:28,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,18:30,1111.00,1111.00,1111.00,1111.00,20,0,20.00
11/25/2004,18:31,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/25/2004,18:32,1110.75,1110.75,1110.75,1110.75,0,4,4.00
11/25/2004,18:33,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/25/2004,18:35,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/25/2004,18:39,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/25/2004,18:41,1110.75,1110.75,1110.75,1110.75,0,10,10.00
11/25/2004,18:42,1110.75,1110.75,1110.75,1110.75,0,6,6.00
11/25/2004,18:47,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/25/2004,18:55,1110.75,1110.75,1110.75,1110.75,0,12,12.00
11/25/2004,18:57,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/25/2004,18:58,1110.75,1110.75,1110.75,1110.75,5,0,5.00
11/25/2004,19:01,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,19:09,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/25/2004,19:11,1110.75,1110.75,1110.75,1110.75,0,6,6.00
11/25/2004,19:14,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/25/2004,19:15,1110.75,1110.75,1110.75,1110.75,0,10,10.00
11/25/2004,19:17,1110.75,1110.75,1110.75,1110.75,0,20,20.00
11/25/2004,19:18,1110.75,1110.75,1110.75,1110.75,0,2,2.00
11/25/2004,19:19,1110.75,1110.75,1110.75,1110.75,0,10,10.00
11/25/2004,19:22,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/25/2004,19:23,1110.75,1110.75,1110.75,1110.75,0,9,9.00
11/25/2004,19:29,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/25/2004,19:31,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/25/2004,19:38,1110.75,1110.75,1110.75,1110.75,10,0,10.00
11/25/2004,19:39,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/25/2004,19:40,1110.75,1110.75,1110.75,1110.75,6,0,6.00
11/25/2004,19:46,1110.75,1111.00,1110.75,1111.00,6,0,6.00
11/25/2004,19:49,1111.00,1111.00,1111.00,1111.00,50,0,50.00
11/25/2004,19:50,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,19:51,1111.00,1111.00,1111.00,1111.00,3,0,3.00
11/25/2004,19:54,1111.00,1111.00,1111.00,1111.00,15,0,15.00
11/25/2004,19:55,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,19:58,1111.00,1111.00,1111.00,1111.00,7,0,7.00
11/25/2004,20:00,1111.00,1111.00,1110.75,1110.75,3,2,5.00
11/25/2004,20:02,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/25/2004,20:04,1111.00,1111.00,1111.00,1111.00,3,0,3.00
11/25/2004,20:05,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,20:06,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,20:07,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/25/2004,20:11,1110.75,1110.75,1110.75,1110.75,0,11,11.00
11/25/2004,20:16,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,20:17,1111.00,1111.00,1111.00,1111.00,6,0,6.00
11/25/2004,20:24,1110.75,1110.75,1110.75,1110.75,0,40,40.00
11/25/2004,20:25,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/25/2004,20:26,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/25/2004,20:30,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/25/2004,20:44,1110.75,1110.75,1110.75,1110.75,0,25,25.00
11/25/2004,20:57,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/25/2004,20:58,1111.00,1111.00,1111.00,1111.00,10,0,10.00
11/25/2004,20:59,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,21:00,1111.00,1111.00,1110.75,1110.75,11,1,12.00
11/25/2004,21:19,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/25/2004,21:22,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/25/2004,21:27,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,21:28,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,21:34,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/25/2004,21:38,1110.75,1111.00,1110.75,1111.00,2,1,3.00
11/25/2004,21:50,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,21:51,1111.00,1111.00,1111.00,1111.00,7,0,7.00
11/25/2004,21:52,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/25/2004,21:53,1111.00,1111.00,1111.00,1111.00,4,0,4.00
11/25/2004,21:56,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/25/2004,21:58,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/25/2004,21:59,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/25/2004,22:00,1110.75,1110.75,1110.75,1110.75,0,4,4.00
11/25/2004,22:01,1110.75,1110.75,1110.75,1110.75,0,9,9.00
11/25/2004,22:02,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/25/2004,22:03,1110.75,1110.75,1110.75,1110.75,0,4,4.00
11/25/2004,22:04,1110.50,1110.75,1110.50,1110.50,2,12,14.00
11/25/2004,22:05,1110.50,1110.50,1110.50,1110.50,0,3,3.00
11/25/2004,22:06,1110.50,1110.50,1110.50,1110.50,0,2,2.00
11/25/2004,22:07,1110.50,1110.75,1110.50,1110.75,1,6,7.00
11/25/2004,22:08,1110.50,1110.50,1110.50,1110.50,0,20,20.00
11/25/2004,22:09,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/25/2004,22:12,1110.50,1110.50,1110.25,1110.25,1,158,159.00
11/25/2004,22:13,1110.00,1110.00,1109.75,1109.75,1,180,181.00
11/25/2004,22:14,1109.75,1109.75,1109.75,1109.75,0,18,18.00
11/25/2004,22:15,1109.50,1109.75,1109.50,1109.75,3,60,63.00
11/25/2004,22:16,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/25/2004,22:17,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/25/2004,22:18,1109.25,1109.25,1109.25,1109.25,0,214,214.00
11/25/2004,22:19,1109.00,1109.25,1108.75,1109.00,62,395,457.00
11/25/2004,22:20,1108.75,1109.00,1108.75,1109.00,5,1,6.00
11/25/2004,22:21,1109.00,1109.00,1109.00,1109.00,27,0,27.00
11/25/2004,22:22,1108.75,1108.75,1108.75,1108.75,0,31,31.00
11/25/2004,22:23,1108.50,1108.50,1108.25,1108.25,0,154,154.00
11/25/2004,22:24,1108.50,1108.50,1108.50,1108.50,7,0,7.00
11/25/2004,22:25,1108.50,1108.50,1108.50,1108.50,5,0,5.00
11/25/2004,22:27,1108.50,1108.50,1108.50,1108.50,1,0,1.00
11/25/2004,22:28,1108.75,1108.75,1108.75,1108.75,22,0,22.00
11/25/2004,22:29,1108.75,1108.75,1108.75,1108.75,3,0,3.00
11/25/2004,22:30,1108.75,1108.75,1108.75,1108.75,1,0,1.00
11/25/2004,22:31,1108.75,1108.75,1108.75,1108.75,38,0,38.00
11/25/2004,22:32,1108.75,1108.75,1108.50,1108.50,21,2,23.00
11/25/2004,22:33,1108.50,1108.50,1108.50,1108.50,0,1,1.00
11/25/2004,22:34,1108.75,1108.75,1108.50,1108.50,5,20,25.00
11/25/2004,22:35,1108.50,1108.50,1108.25,1108.50,1,25,26.00
11/25/2004,22:36,1108.50,1108.50,1108.25,1108.25,27,2,29.00
11/25/2004,22:37,1108.50,1108.50,1108.25,1108.25,11,1,12.00
11/25/2004,22:38,1108.25,1108.50,1107.75,1107.75,2,304,306.00
11/25/2004,22:39,1107.75,1107.75,1107.50,1107.50,1,80,81.00
11/25/2004,22:40,1107.50,1108.00,1107.50,1107.50,6,67,73.00
11/25/2004,22:41,1107.75,1107.75,1107.50,1107.50,17,134,151.00
11/25/2004,22:42,1107.50,1107.50,1107.25,1107.50,64,63,127.00
11/25/2004,22:43,1107.50,1107.50,1107.25,1107.25,17,3,20.00
11/25/2004,22:44,1107.25,1107.50,1107.25,1107.50,35,13,48.00
11/25/2004,22:45,1107.50,1107.50,1107.25,1107.25,36,125,161.00
11/25/2004,22:46,1107.00,1107.25,1107.00,1107.00,6,58,64.00
11/25/2004,22:47,1106.75,1106.75,1106.25,1106.50,22,224,246.00
11/25/2004,22:48,1106.50,1106.50,1106.50,1106.50,20,0,20.00
11/25/2004,22:49,1106.50,1106.50,1106.50,1106.50,13,0,13.00
11/25/2004,22:50,1106.50,1106.50,1106.25,1106.50,56,73,129.00
11/25/2004,22:51,1106.75,1106.75,1106.50,1106.75,12,5,17.00
11/25/2004,22:52,1107.00,1107.00,1107.00,1107.00,17,0,17.00
11/25/2004,22:53,1107.25,1107.50,1106.75,1106.75,20,67,87.00
11/25/2004,22:54,1106.75,1106.75,1106.50,1106.75,10,45,55.00
11/25/2004,22:55,1106.75,1106.75,1106.75,1106.75,65,0,65.00
11/25/2004,22:56,1106.75,1106.75,1106.75,1106.75,10,0,10.00
11/25/2004,22:57,1106.75,1106.75,1106.75,1106.75,2,0,2.00
11/25/2004,22:58,1106.75,1106.75,1106.00,1106.00,12,118,130.00
11/25/2004,22:59,1106.00,1106.25,1106.00,1106.00,1,21,22.00
11/25/2004,23:00,1106.00,1106.25,1105.75,1106.25,27,39,66.00
11/25/2004,23:01,1106.25,1106.25,1106.25,1106.25,10,0,10.00
11/25/2004,23:02,1106.25,1106.25,1105.50,1106.00,6,190,196.00
11/25/2004,23:03,1105.75,1105.75,1105.75,1105.75,0,4,4.00
11/25/2004,23:04,1105.75,1105.75,1105.75,1105.75,0,1,1.00
11/25/2004,23:05,1105.50,1105.50,1104.75,1104.75,1,232,233.00
11/25/2004,23:06,1104.75,1105.25,1104.75,1104.75,12,21,33.00
11/25/2004,23:07,1104.50,1104.75,1104.50,1104.75,31,2,33.00
11/25/2004,23:08,1105.00,1105.00,1105.00,1105.00,23,0,23.00
11/25/2004,23:09,1104.75,1105.00,1104.75,1104.75,1,6,7.00
11/25/2004,23:10,1104.75,1104.75,1104.50,1104.75,6,11,17.00
11/25/2004,23:11,1104.75,1104.75,1104.50,1104.75,22,5,27.00
11/25/2004,23:12,1104.75,1104.75,1104.75,1104.75,1,0,1.00
11/25/2004,23:13,1104.75,1104.75,1104.75,1104.75,7,0,7.00
11/25/2004,23:14,1104.75,1104.75,1104.75,1104.75,4,0,4.00
11/25/2004,23:15,1104.75,1105.00,1104.75,1105.00,15,0,15.00
11/25/2004,23:16,1105.00,1105.50,1105.00,1105.50,18,0,18.00
11/25/2004,23:17,1105.75,1105.75,1105.50,1105.50,5,5,10.00
11/25/2004,23:18,1105.75,1105.75,1105.50,1105.50,1,2,3.00
11/25/2004,23:19,1105.50,1105.50,1105.50,1105.50,0,2,2.00
11/25/2004,23:20,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/25/2004,23:21,1105.25,1105.25,1105.25,1105.25,0,24,24.00
11/25/2004,23:22,1105.25,1105.50,1105.25,1105.50,2,15,17.00
11/25/2004,23:23,1105.25,1105.25,1105.00,1105.25,1,11,12.00
11/25/2004,23:24,1105.25,1105.25,1105.25,1105.25,3,0,3.00
11/25/2004,23:25,1105.25,1105.25,1105.00,1105.00,2,10,12.00
11/25/2004,23:26,1105.00,1105.00,1105.00,1105.00,0,9,9.00
11/25/2004,23:28,1105.00,1105.00,1105.00,1105.00,0,16,16.00
11/25/2004,23:29,1105.00,1105.00,1105.00,1105.00,0,3,3.00
11/25/2004,23:30,1105.00,1105.00,1105.00,1105.00,0,1,1.00
11/25/2004,23:31,1105.25,1105.25,1105.25,1105.25,5,0,5.00
11/25/2004,23:32,1105.00,1105.25,1104.75,1105.00,6,35,41.00
11/25/2004,23:33,1105.00,1105.00,1105.00,1105.00,1,0,1.00
11/25/2004,23:35,1105.25,1105.25,1105.25,1105.25,22,0,22.00
11/25/2004,23:36,1105.50,1105.75,1105.25,1105.50,84,2,86.00
11/25/2004,23:37,1105.50,1105.50,1105.50,1105.50,0,2,2.00
11/25/2004,23:38,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/25/2004,23:39,1105.50,1105.50,1105.50,1105.50,0,21,21.00
11/25/2004,23:40,1105.50,1105.50,1105.50,1105.50,0,8,8.00
11/25/2004,23:41,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/25/2004,23:42,1105.50,1105.50,1105.50,1105.50,0,19,19.00
11/25/2004,23:43,1105.50,1105.50,1105.50,1105.50,0,5,5.00
11/25/2004,23:45,1105.75,1105.75,1105.50,1105.50,1,1,2.00
11/25/2004,23:46,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/25/2004,23:48,1105.75,1105.75,1105.50,1105.50,8,21,29.00
11/25/2004,23:49,1105.50,1105.50,1105.50,1105.50,0,7,7.00
11/25/2004,23:51,1105.50,1105.50,1105.25,1105.25,0,78,78.00
11/25/2004,23:52,1105.25,1105.25,1105.25,1105.25,0,4,4.00
11/25/2004,23:53,1105.25,1105.25,1105.25,1105.25,0,1,1.00
11/25/2004,23:54,1105.25,1105.25,1105.25,1105.25,0,1,1.00
11/25/2004,23:55,1105.25,1105.25,1105.25,1105.25,0,1,1.00
11/25/2004,23:56,1105.25,1105.25,1105.25,1105.25,0,5,5.00
11/25/2004,23:57,1105.50,1105.50,1105.50,1105.50,3,0,3.00
11/25/2004,23:59,1105.50,1105.50,1105.50,1105.50,1,0,1.00
11/26/2004,00:00,1105.50,1105.50,1105.50,1105.50,1,0,1.00
11/26/2004,00:01,1105.50,1105.75,1105.50,1105.75,56,0,56.00
11/26/2004,00:02,1105.75,1105.75,1105.75,1105.75,8,0,8.00
11/26/2004,00:03,1105.75,1105.75,1105.50,1105.75,4,3,7.00
11/26/2004,00:04,1105.50,1105.50,1105.50,1105.50,0,2,2.00
11/26/2004,00:05,1105.75,1105.75,1105.75,1105.75,1,0,1.00
11/26/2004,00:06,1105.75,1105.75,1105.75,1105.75,10,0,10.00
11/26/2004,00:07,1105.75,1106.00,1105.75,1106.00,4,0,4.00
11/26/2004,00:09,1106.00,1106.00,1106.00,1106.00,1,0,1.00
11/26/2004,00:10,1106.00,1106.00,1105.25,1105.25,4,64,68.00
11/26/2004,00:11,1105.25,1105.50,1105.25,1105.50,2,7,9.00
11/26/2004,00:12,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/26/2004,00:14,1105.25,1105.50,1105.25,1105.25,1,31,32.00
11/26/2004,00:15,1105.25,1105.25,1105.25,1105.25,0,9,9.00
11/26/2004,00:20,1105.25,1105.25,1105.25,1105.25,0,3,3.00
11/26/2004,00:22,1105.50,1105.75,1105.50,1105.50,21,9,30.00
11/26/2004,00:23,1105.25,1105.50,1105.25,1105.50,2,5,7.00
11/26/2004,00:25,1105.75,1105.75,1105.75,1105.75,1,0,1.00
11/26/2004,00:27,1105.50,1105.50,1105.50,1105.50,0,1,1.00
11/26/2004,00:29,1105.75,1105.75,1105.75,1105.75,2,0,2.00
11/26/2004,00:31,1105.75,1105.75,1105.75,1105.75,5,0,5.00
11/26/2004,00:32,1105.50,1105.75,1105.50,1105.75,3,2,5.00
11/26/2004,00:33,1105.50,1105.50,1105.50,1105.50,0,5,5.00
11/26/2004,00:35,1105.50,1105.50,1105.50,1105.50,0,3,3.00
11/26/2004,00:37,1105.75,1105.75,1105.75,1105.75,1,0,1.00
11/26/2004,00:40,1105.50,1105.50,1105.25,1105.25,0,39,39.00
11/26/2004,00:41,1105.25,1105.25,1105.25,1105.25,0,8,8.00
11/26/2004,00:42,1105.25,1105.50,1105.25,1105.50,3,53,56.00
11/26/2004,00:43,1105.50,1105.50,1105.50,1105.50,1,0,1.00
11/26/2004,00:45,1105.50,1105.50,1105.50,1105.50,10,0,10.00
11/26/2004,00:46,1105.25,1105.25,1105.00,1105.25,1,3,4.00
11/26/2004,00:47,1105.00,1105.00,1105.00,1105.00,0,2,2.00
11/26/2004,00:48,1105.25,1105.25,1105.25,1105.25,3,0,3.00
11/26/2004,00:51,1105.00,1105.00,1105.00,1105.00,0,59,59.00
11/26/2004,00:52,1105.00,1105.00,1105.00,1105.00,0,11,11.00
11/26/2004,00:53,1104.75,1105.00,1104.75,1105.00,4,1,5.00
11/26/2004,00:54,1104.75,1104.75,1104.75,1104.75,0,6,6.00
11/26/2004,00:55,1105.00,1105.25,1105.00,1105.25,25,0,25.00
11/26/2004,00:57,1105.25,1105.25,1105.25,1105.25,5,0,5.00
11/26/2004,00:58,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/26/2004,00:59,1105.25,1105.25,1105.25,1105.25,3,0,3.00
11/26/2004,01:00,1105.00,1105.00,1105.00,1105.00,0,1,1.00
11/26/2004,01:01,1105.00,1105.00,1105.00,1105.00,0,23,23.00
11/26/2004,01:02,1104.75,1105.00,1104.75,1104.75,26,6,32.00
11/26/2004,01:03,1104.75,1104.75,1104.50,1104.50,0,90,90.00
11/26/2004,01:04,1104.50,1104.50,1104.50,1104.50,0,2,2.00
11/26/2004,01:06,1104.75,1104.75,1104.75,1104.75,19,0,19.00
11/26/2004,01:07,1104.50,1104.50,1104.50,1104.50,0,6,6.00
11/26/2004,01:08,1104.75,1104.75,1104.75,1104.75,36,0,36.00
11/26/2004,01:09,1104.75,1104.75,1104.75,1104.75,28,0,28.00
11/26/2004,01:10,1104.75,1104.75,1104.75,1104.75,96,0,96.00
11/26/2004,01:11,1104.75,1104.75,1104.75,1104.75,54,0,54.00
11/26/2004,01:12,1104.75,1104.75,1104.50,1104.50,1,10,11.00
11/26/2004,01:13,1104.75,1104.75,1104.75,1104.75,14,0,14.00
11/26/2004,01:14,1104.75,1104.75,1104.75,1104.75,10,0,10.00
11/26/2004,01:15,1104.75,1104.75,1104.75,1104.75,1,0,1.00
11/26/2004,01:16,1104.75,1104.75,1104.75,1104.75,14,0,14.00
11/26/2004,01:17,1104.75,1104.75,1104.75,1104.75,3,0,3.00
11/26/2004,01:18,1104.75,1104.75,1104.75,1104.75,1,0,1.00
11/26/2004,01:19,1104.75,1104.75,1104.75,1104.75,2,0,2.00
11/26/2004,01:20,1105.00,1105.25,1105.00,1105.25,66,0,66.00
11/26/2004,01:21,1105.25,1105.25,1105.25,1105.25,1,0,1.00
11/26/2004,01:24,1105.25,1105.25,1105.25,1105.25,20,0,20.00
11/26/2004,01:25,1105.25,1105.25,1105.25,1105.25,3,0,3.00
11/26/2004,01:26,1105.25,1105.25,1105.25,1105.25,9,0,9.00
11/26/2004,01:27,1105.50,1105.50,1105.25,1105.25,81,6,87.00
11/26/2004,01:28,1105.50,1105.50,1105.50,1105.50,14,0,14.00
11/26/2004,01:29,1105.50,1105.50,1105.50,1105.50,1,0,1.00
11/26/2004,01:31,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/26/2004,01:33,1105.50,1105.50,1105.50,1105.50,5,0,5.00
11/26/2004,01:35,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/26/2004,01:38,1105.50,1105.50,1105.50,1105.50,7,0,7.00
11/26/2004,01:39,1105.50,1105.50,1105.50,1105.50,1,0,1.00
11/26/2004,01:41,1105.25,1105.25,1105.25,1105.25,0,15,15.00
11/26/2004,01:44,1105.50,1105.50,1105.50,1105.50,2,0,2.00
11/26/2004,01:48,1105.50,1105.75,1105.50,1105.75,10,0,10.00
11/26/2004,01:49,1105.75,1105.75,1105.75,1105.75,5,0,5.00
11/26/2004,01:51,1105.75,1105.75,1105.75,1105.75,26,0,26.00
11/26/2004,01:54,1106.00,1106.00,1106.00,1106.00,27,0,27.00
11/26/2004,01:55,1106.00,1106.00,1105.75,1106.00,39,3,42.00
11/26/2004,01:56,1106.00,1106.00,1106.00,1106.00,31,0,31.00
11/26/2004,01:57,1106.00,1106.00,1106.00,1106.00,1,0,1.00
11/26/2004,01:58,1106.00,1106.00,1106.00,1106.00,25,0,25.00
11/26/2004,01:59,1106.00,1106.00,1106.00,1106.00,30,0,30.00
11/26/2004,02:00,1106.00,1106.00,1106.00,1106.00,100,0,100.00
11/26/2004,02:01,1106.00,1106.25,1106.00,1106.25,210,20,230.00
11/26/2004,02:02,1106.25,1106.50,1106.25,1106.50,267,0,267.00
11/26/2004,02:03,1106.50,1106.50,1106.25,1106.50,137,1,138.00
11/26/2004,02:04,1106.50,1106.50,1106.50,1106.50,37,0,37.00
11/26/2004,02:05,1106.50,1106.50,1106.50,1106.50,76,0,76.00
11/26/2004,02:06,1106.50,1106.75,1106.25,1106.75,48,20,68.00
11/26/2004,02:07,1106.50,1106.75,1106.50,1106.75,75,10,85.00
11/26/2004,02:08,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/26/2004,02:09,1106.50,1106.50,1106.25,1106.25,0,16,16.00
11/26/2004,02:10,1106.50,1106.50,1106.25,1106.50,8,2,10.00
11/26/2004,02:11,1106.50,1106.75,1106.50,1106.50,28,3,31.00
11/26/2004,02:12,1106.75,1106.75,1106.50,1106.50,32,23,55.00
11/26/2004,02:13,1106.50,1106.50,1106.25,1106.25,0,60,60.00
11/26/2004,02:14,1106.50,1106.50,1106.50,1106.50,25,0,25.00
11/26/2004,02:15,1106.50,1106.75,1106.50,1106.75,50,0,50.00
11/26/2004,02:16,1106.75,1107.00,1106.75,1107.00,82,0,82.00
11/26/2004,02:17,1107.00,1107.00,1106.75,1106.75,5,10,15.00
11/26/2004,02:18,1106.75,1107.00,1106.75,1106.75,55,36,91.00
11/26/2004,02:20,1106.75,1106.75,1106.75,1106.75,0,7,7.00
11/26/2004,02:21,1106.75,1106.75,1106.50,1106.50,0,29,29.00
11/26/2004,02:22,1106.50,1106.50,1106.25,1106.50,6,40,46.00
11/26/2004,02:23,1106.50,1106.75,1106.50,1106.75,26,0,26.00
11/26/2004,02:24,1106.50,1106.50,1106.50,1106.50,0,27,27.00
11/26/2004,02:25,1106.50,1106.50,1106.50,1106.50,0,4,4.00
11/26/2004,02:26,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/26/2004,02:29,1106.50,1106.75,1106.50,1106.75,38,24,62.00
11/26/2004,02:30,1107.00,1107.00,1106.75,1107.00,3,6,9.00
11/26/2004,02:31,1107.00,1107.75,1107.00,1107.75,279,12,291.00
11/26/2004,02:32,1107.75,1107.75,1107.50,1107.75,101,13,114.00
11/26/2004,02:33,1107.75,1107.75,1107.50,1107.50,49,33,82.00
11/26/2004,02:34,1107.50,1107.75,1107.50,1107.75,4,33,37.00
11/26/2004,02:35,1107.50,1107.50,1107.50,1107.50,0,23,23.00
11/26/2004,02:36,1107.50,1107.75,1107.50,1107.75,29,1,30.00
11/26/2004,02:37,1107.75,1107.75,1107.50,1107.75,136,10,146.00
11/26/2004,02:38,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/26/2004,02:39,1108.00,1108.00,1108.00,1108.00,130,0,130.00
11/26/2004,02:40,1108.25,1108.25,1108.25,1108.25,52,0,52.00
11/26/2004,02:41,1108.25,1108.25,1108.25,1108.25,11,0,11.00
11/26/2004,02:42,1108.00,1108.00,1108.00,1108.00,0,2,2.00
11/26/2004,02:43,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/26/2004,02:44,1108.25,1108.50,1108.25,1108.50,118,0,118.00
11/26/2004,02:45,1108.50,1108.75,1108.50,1108.50,3,1,4.00
11/26/2004,02:46,1108.75,1109.00,1108.75,1109.00,165,0,165.00
11/26/2004,02:47,1109.00,1109.00,1108.75,1109.00,4,1,5.00
11/26/2004,02:48,1109.00,1109.00,1108.75,1108.75,5,17,22.00
11/26/2004,02:49,1108.75,1108.75,1108.50,1108.50,0,11,11.00
11/26/2004,02:50,1108.75,1108.75,1108.75,1108.75,13,0,13.00
11/26/2004,02:51,1108.75,1108.75,1108.75,1108.75,15,0,15.00
11/26/2004,02:52,1108.75,1108.75,1108.50,1108.50,1,99,100.00
11/26/2004,02:53,1108.50,1108.75,1108.25,1108.50,17,23,40.00
11/26/2004,02:54,1108.50,1108.50,1108.50,1108.50,0,20,20.00
11/26/2004,02:55,1108.25,1108.25,1108.25,1108.25,0,15,15.00
11/26/2004,02:56,1108.25,1108.50,1108.25,1108.50,75,24,99.00
11/26/2004,02:57,1108.25,1108.25,1108.25,1108.25,0,9,9.00
11/26/2004,02:58,1108.25,1108.25,1108.25,1108.25,0,6,6.00
11/26/2004,02:59,1108.25,1108.25,1108.00,1108.25,10,131,141.00
11/26/2004,03:00,1108.00,1108.25,1108.00,1108.00,6,56,62.00
11/26/2004,03:01,1108.00,1108.00,1107.75,1107.75,0,63,63.00
11/26/2004,03:02,1107.75,1107.75,1107.75,1107.75,0,27,27.00
11/26/2004,03:03,1107.75,1107.75,1107.50,1107.50,0,219,219.00
11/26/2004,03:04,1107.25,1107.25,1107.00,1107.25,66,47,113.00
11/26/2004,03:05,1107.25,1107.50,1107.25,1107.25,3,4,7.00
11/26/2004,03:06,1107.25,1107.25,1107.25,1107.25,0,53,53.00
11/26/2004,03:07,1107.25,1107.25,1107.25,1107.25,0,38,38.00
11/26/2004,03:08,1107.25,1107.50,1107.25,1107.50,40,48,88.00
11/26/2004,03:09,1107.25,1107.25,1107.25,1107.25,0,19,19.00
11/26/2004,03:10,1107.25,1107.25,1107.00,1107.00,0,24,24.00
11/26/2004,03:11,1107.00,1107.25,1107.00,1107.25,2,24,26.00
11/26/2004,03:12,1107.25,1107.25,1107.25,1107.25,5,0,5.00
11/26/2004,03:13,1107.25,1107.25,1107.25,1107.25,16,0,16.00
11/26/2004,03:14,1107.25,1107.25,1107.25,1107.25,12,0,12.00
11/26/2004,03:15,1107.25,1107.50,1107.25,1107.50,11,0,11.00
11/26/2004,03:16,1107.50,1107.50,1107.50,1107.50,16,0,16.00
11/26/2004,03:17,1107.50,1107.50,1107.50,1107.50,3,0,3.00
11/26/2004,03:18,1107.50,1107.75,1107.50,1107.75,51,0,51.00
11/26/2004,03:19,1107.75,1107.75,1107.75,1107.75,6,0,6.00
11/26/2004,03:20,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/26/2004,03:21,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/26/2004,03:23,1107.75,1107.75,1107.75,1107.75,0,14,14.00
11/26/2004,03:24,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/26/2004,03:25,1107.75,1107.75,1107.75,1107.75,0,13,13.00
11/26/2004,03:26,1107.75,1107.75,1107.50,1107.50,0,15,15.00
11/26/2004,03:27,1107.50,1107.50,1107.50,1107.50,0,11,11.00
11/26/2004,03:28,1107.25,1107.25,1106.75,1106.75,0,70,70.00
11/26/2004,03:29,1107.00,1107.00,1107.00,1107.00,86,0,86.00
11/26/2004,03:30,1107.00,1107.00,1107.00,1107.00,31,0,31.00
11/26/2004,03:31,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/26/2004,03:32,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/26/2004,03:33,1107.00,1107.00,1107.00,1107.00,0,5,5.00
11/26/2004,03:34,1107.00,1107.00,1106.75,1106.75,0,26,26.00
11/26/2004,03:35,1106.75,1107.00,1106.75,1107.00,2,1,3.00
11/26/2004,03:37,1107.25,1107.25,1107.25,1107.25,12,0,12.00
11/26/2004,03:39,1107.50,1107.50,1107.25,1107.25,31,3,34.00
11/26/2004,03:40,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/26/2004,03:44,1107.50,1107.75,1107.50,1107.75,15,0,15.00
11/26/2004,03:45,1107.50,1107.50,1107.50,1107.50,0,2,2.00
11/26/2004,03:47,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/26/2004,03:48,1107.50,1107.50,1107.50,1107.50,15,0,15.00
11/26/2004,03:50,1107.50,1107.50,1107.50,1107.50,26,0,26.00
11/26/2004,03:51,1107.50,1107.50,1107.50,1107.50,8,0,8.00
11/26/2004,03:52,1107.25,1107.25,1107.00,1107.00,10,110,120.00
11/26/2004,03:54,1107.00,1107.00,1107.00,1107.00,0,15,15.00
11/26/2004,03:55,1107.25,1107.25,1107.25,1107.25,5,0,5.00
11/26/2004,03:56,1107.25,1107.25,1107.25,1107.25,5,0,5.00
11/26/2004,03:59,1107.00,1107.00,1107.00,1107.00,0,10,10.00
11/26/2004,04:00,1107.25,1107.25,1107.25,1107.25,8,0,8.00
11/26/2004,04:01,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/26/2004,04:02,1107.50,1107.50,1107.50,1107.50,5,0,5.00
11/26/2004,04:03,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/26/2004,04:04,1107.50,1107.50,1107.50,1107.50,11,0,11.00
11/26/2004,04:05,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/26/2004,04:06,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/26/2004,04:07,1107.25,1107.25,1107.25,1107.25,0,4,4.00
11/26/2004,04:09,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/26/2004,04:10,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/26/2004,04:11,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/26/2004,04:12,1107.25,1107.25,1107.25,1107.25,0,10,10.00
11/26/2004,04:13,1107.25,1107.25,1107.00,1107.00,0,5,5.00
11/26/2004,04:14,1107.00,1107.00,1107.00,1107.00,0,51,51.00
11/26/2004,04:15,1107.00,1107.25,1107.00,1107.25,1,3,4.00
11/26/2004,04:16,1107.00,1107.00,1106.75,1106.75,0,67,67.00
11/26/2004,04:17,1106.50,1106.75,1106.50,1106.50,1,9,10.00
11/26/2004,04:18,1106.75,1106.75,1106.50,1106.50,15,8,23.00
11/26/2004,04:20,1106.50,1106.50,1106.50,1106.50,0,95,95.00
11/26/2004,04:21,1106.50,1106.50,1106.25,1106.50,16,3,19.00
11/26/2004,04:22,1106.50,1106.50,1106.50,1106.50,12,0,12.00
11/26/2004,04:23,1106.50,1106.50,1106.50,1106.50,21,0,21.00
11/26/2004,04:24,1106.75,1106.75,1106.75,1106.75,8,0,8.00
11/26/2004,04:25,1106.50,1106.50,1106.50,1106.50,0,72,72.00
11/26/2004,04:26,1106.50,1106.50,1106.50,1106.50,0,11,11.00
11/26/2004,04:27,1106.50,1106.50,1106.50,1106.50,0,10,10.00
11/26/2004,04:28,1106.50,1106.50,1106.50,1106.50,0,5,5.00
11/26/2004,04:30,1106.50,1106.50,1105.75,1105.75,0,214,214.00
11/26/2004,04:31,1105.75,1105.75,1105.75,1105.75,0,9,9.00
11/26/2004,04:32,1106.00,1106.00,1106.00,1106.00,3,0,3.00
11/26/2004,04:33,1106.00,1106.00,1105.50,1105.50,40,69,109.00
11/26/2004,04:34,1105.50,1105.75,1105.50,1105.50,3,30,33.00
11/26/2004,04:35,1105.25,1105.50,1105.25,1105.50,101,58,159.00
11/26/2004,04:36,1105.75,1106.00,1105.75,1106.00,9,0,9.00
11/26/2004,04:37,1106.00,1106.00,1106.00,1106.00,1,0,1.00
11/26/2004,04:38,1105.75,1106.00,1105.75,1106.00,1,2,3.00
11/26/2004,04:39,1106.00,1106.00,1106.00,1106.00,31,0,31.00
11/26/2004,04:42,1106.00,1106.25,1106.00,1106.25,4,0,4.00
11/26/2004,04:43,1106.25,1106.25,1106.25,1106.25,2,0,2.00
11/26/2004,04:44,1106.25,1106.50,1106.25,1106.50,26,0,26.00
11/26/2004,04:45,1106.50,1106.50,1106.50,1106.50,1,0,1.00
11/26/2004,04:50,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/26/2004,04:53,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/26/2004,04:55,1106.25,1106.25,1106.25,1106.25,0,1,1.00
11/26/2004,04:57,1106.25,1106.25,1106.00,1106.00,0,18,18.00
11/26/2004,04:59,1106.00,1106.25,1106.00,1106.25,7,3,10.00
11/26/2004,05:00,1106.50,1106.75,1106.25,1106.50,37,11,48.00
11/26/2004,05:01,1106.50,1106.50,1106.25,1106.25,2,3,5.00
11/26/2004,05:02,1106.25,1106.25,1106.25,1106.25,0,6,6.00
11/26/2004,05:03,1106.25,1106.25,1106.25,1106.25,0,20,20.00
11/26/2004,05:04,1106.25,1106.50,1106.25,1106.50,7,5,12.00
11/26/2004,05:05,1106.50,1106.50,1106.50,1106.50,13,0,13.00
11/26/2004,05:06,1106.50,1106.75,1106.50,1106.75,22,0,22.00
11/26/2004,05:07,1107.00,1107.00,1107.00,1107.00,31,0,31.00
11/26/2004,05:08,1107.25,1107.50,1107.00,1107.25,34,8,42.00
11/26/2004,05:09,1107.25,1107.25,1107.25,1107.25,9,0,9.00
11/26/2004,05:10,1107.25,1107.25,1107.25,1107.25,63,0,63.00
11/26/2004,05:11,1107.25,1107.25,1107.25,1107.25,25,0,25.00
11/26/2004,05:12,1107.25,1107.25,1107.25,1107.25,56,0,56.00
11/26/2004,05:13,1107.25,1107.50,1107.00,1107.25,6,15,21.00
11/26/2004,05:14,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/26/2004,05:15,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/26/2004,05:16,1107.25,1107.25,1107.25,1107.25,0,28,28.00
11/26/2004,05:17,1107.25,1107.25,1107.25,1107.25,0,22,22.00
11/26/2004,05:18,1107.50,1107.50,1107.50,1107.50,24,0,24.00
11/26/2004,05:19,1107.50,1107.75,1107.50,1107.75,11,0,11.00
11/26/2004,05:20,1107.75,1107.75,1107.50,1107.75,9,2,11.00
11/26/2004,05:21,1107.75,1107.75,1107.75,1107.75,3,0,3.00
11/26/2004,05:22,1107.75,1108.00,1107.75,1108.00,2,0,2.00
11/26/2004,05:23,1108.00,1108.00,1107.75,1107.75,15,5,20.00
11/26/2004,05:24,1107.75,1108.00,1107.75,1108.00,10,10,20.00
11/26/2004,05:25,1108.00,1108.25,1107.75,1108.25,46,4,50.00
11/26/2004,05:26,1108.25,1108.25,1108.00,1108.25,22,11,33.00
11/26/2004,05:27,1108.00,1108.00,1107.75,1107.75,0,29,29.00
11/26/2004,05:28,1107.75,1108.00,1107.75,1108.00,13,3,16.00
11/26/2004,05:29,1108.00,1108.00,1108.00,1108.00,7,0,7.00
11/26/2004,05:33,1108.00,1108.00,1108.00,1108.00,8,0,8.00
11/26/2004,05:34,1108.00,1108.00,1108.00,1108.00,10,0,10.00
11/26/2004,05:35,1108.00,1108.25,1108.00,1108.25,58,0,58.00
11/26/2004,05:36,1108.25,1108.25,1108.25,1108.25,5,0,5.00
11/26/2004,05:37,1108.50,1108.50,1108.50,1108.50,33,0,33.00
11/26/2004,05:38,1108.50,1109.00,1108.50,1109.00,63,0,63.00
11/26/2004,05:39,1108.75,1108.75,1108.75,1108.75,0,10,10.00
11/26/2004,05:40,1108.75,1108.75,1108.25,1108.25,2,88,90.00
11/26/2004,05:41,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/26/2004,05:42,1108.25,1108.25,1108.25,1108.25,0,35,35.00
11/26/2004,05:43,1108.25,1108.25,1108.25,1108.25,0,18,18.00
11/26/2004,05:44,1108.25,1108.25,1108.25,1108.25,0,2,2.00
11/26/2004,05:48,1108.25,1108.25,1108.25,1108.25,0,1,1.00
11/26/2004,05:52,1108.25,1108.25,1108.25,1108.25,0,5,5.00
11/26/2004,05:54,1108.25,1108.25,1108.25,1108.25,0,8,8.00
11/26/2004,05:55,1108.25,1108.25,1108.25,1108.25,0,3,3.00
11/26/2004,05:56,1108.00,1108.00,1108.00,1108.00,0,8,8.00
11/26/2004,05:57,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/26/2004,05:58,1108.00,1108.00,1108.00,1108.00,0,23,23.00
11/26/2004,06:00,1107.75,1107.75,1107.75,1107.75,0,4,4.00
11/26/2004,06:01,1108.00,1108.00,1108.00,1108.00,6,0,6.00
11/26/2004,06:02,1108.00,1108.00,1108.00,1108.00,15,0,15.00
11/26/2004,06:03,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/26/2004,06:04,1108.00,1108.00,1108.00,1108.00,18,0,18.00
11/26/2004,06:05,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/26/2004,06:06,1107.75,1107.75,1107.75,1107.75,0,11,11.00
11/26/2004,06:07,1108.00,1108.00,1108.00,1108.00,18,0,18.00
11/26/2004,06:08,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/26/2004,06:09,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/26/2004,06:10,1107.50,1107.50,1107.50,1107.50,0,37,37.00
11/26/2004,06:11,1107.50,1107.50,1107.50,1107.50,0,6,6.00
11/26/2004,06:12,1107.50,1107.50,1107.50,1107.50,0,5,5.00
11/26/2004,06:14,1107.50,1108.00,1107.50,1107.75,67,59,126.00
11/26/2004,06:15,1108.00,1108.00,1107.75,1107.75,5,4,9.00
11/26/2004,06:17,1107.75,1107.75,1107.75,1107.75,0,3,3.00
11/26/2004,06:18,1107.75,1107.75,1107.75,1107.75,0,6,6.00
11/26/2004,06:19,1107.75,1107.75,1107.75,1107.75,0,4,4.00
11/26/2004,06:20,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/26/2004,06:22,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/26/2004,06:23,1107.50,1107.50,1107.50,1107.50,0,51,51.00
11/26/2004,06:24,1107.50,1108.25,1107.50,1108.25,49,9,58.00
11/26/2004,06:25,1108.00,1108.00,1107.75,1107.75,0,18,18.00
11/26/2004,06:26,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/26/2004,06:30,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/26/2004,06:31,1107.75,1107.75,1107.75,1107.75,0,11,11.00
11/26/2004,06:32,1107.75,1108.25,1107.75,1108.00,89,10,99.00
11/26/2004,06:33,1108.00,1108.00,1108.00,1108.00,0,10,10.00
11/26/2004,06:34,1108.00,1108.00,1108.00,1108.00,0,5,5.00
11/26/2004,06:35,1108.00,1108.00,1108.00,1108.00,0,11,11.00
11/26/2004,06:36,1108.00,1108.00,1108.00,1108.00,0,5,5.00
11/26/2004,06:43,1108.25,1108.25,1108.25,1108.25,45,0,45.00
11/26/2004,06:44,1108.00,1108.00,1108.00,1108.00,0,7,7.00
11/26/2004,06:45,1108.25,1108.25,1108.25,1108.25,2,0,2.00
11/26/2004,06:46,1108.25,1108.25,1108.25,1108.25,3,0,3.00
11/26/2004,06:47,1108.25,1108.25,1108.00,1108.00,1,3,4.00
11/26/2004,06:48,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/26/2004,06:49,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/26/2004,06:50,1108.00,1108.00,1108.00,1108.00,0,24,24.00
11/26/2004,06:52,1108.00,1108.00,1108.00,1108.00,0,4,4.00
11/26/2004,06:53,1108.00,1108.00,1108.00,1108.00,0,13,13.00
11/26/2004,06:54,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/26/2004,06:55,1107.75,1107.75,1107.75,1107.75,0,21,21.00
11/26/2004,06:56,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/26/2004,06:57,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/26/2004,06:59,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/26/2004,07:00,1107.75,1107.75,1107.50,1107.50,26,5,31.00
11/26/2004,07:01,1107.50,1107.75,1107.50,1107.75,2,3,5.00
11/26/2004,07:02,1107.75,1107.75,1107.75,1107.75,4,0,4.00
11/26/2004,07:03,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/26/2004,07:04,1107.75,1108.00,1107.75,1107.75,5,1,6.00
11/26/2004,07:05,1107.75,1108.00,1107.75,1108.00,1,6,7.00
11/26/2004,07:06,1107.75,1107.75,1107.75,1107.75,0,40,40.00
11/26/2004,07:07,1107.75,1108.00,1107.75,1108.00,116,4,120.00
11/26/2004,07:08,1108.00,1108.00,1108.00,1108.00,5,0,5.00
11/26/2004,07:10,1108.00,1108.00,1108.00,1108.00,10,0,10.00
11/26/2004,07:11,1108.00,1108.00,1108.00,1108.00,37,0,37.00
11/26/2004,07:12,1108.00,1108.00,1107.75,1107.75,10,1,11.00
11/26/2004,07:13,1108.00,1108.00,1107.75,1108.00,21,1,22.00
11/26/2004,07:14,1108.00,1108.00,1107.75,1107.75,51,6,57.00
11/26/2004,07:15,1107.75,1108.00,1107.75,1108.00,60,2,62.00
11/26/2004,07:16,1108.00,1108.00,1107.75,1107.75,8,2,10.00
11/26/2004,07:17,1107.75,1108.00,1107.75,1108.00,57,1,58.00
11/26/2004,07:19,1108.00,1108.00,1107.75,1107.75,8,9,17.00
11/26/2004,07:20,1108.00,1108.00,1108.00,1108.00,14,0,14.00
11/26/2004,07:21,1108.00,1108.00,1107.75,1107.75,13,1,14.00
11/26/2004,07:23,1108.00,1108.00,1107.75,1107.75,6,5,11.00
11/26/2004,07:24,1108.00,1108.00,1108.00,1108.00,16,0,16.00
11/26/2004,07:25,1108.00,1108.00,1108.00,1108.00,4,0,4.00
11/26/2004,07:26,1108.00,1108.25,1108.00,1108.25,47,0,47.00
11/26/2004,07:27,1108.25,1108.25,1108.25,1108.25,10,0,10.00
11/26/2004,07:28,1108.25,1108.25,1108.00,1108.00,5,1,6.00
11/26/2004,07:29,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/26/2004,07:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
11/26/2004,07:32,1108.25,1108.25,1108.25,1108.25,6,0,6.00
11/26/2004,07:33,1108.25,1108.25,1108.25,1108.25,5,0,5.00
11/26/2004,07:34,1108.25,1108.25,1108.00,1108.25,140,2,142.00
11/26/2004,07:35,1108.00,1108.00,1108.00,1108.00,0,5,5.00
11/26/2004,07:36,1108.00,1108.00,1108.00,1108.00,0,66,66.00
11/26/2004,07:37,1108.00,1108.00,1108.00,1108.00,0,26,26.00
11/26/2004,07:38,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/26/2004,07:41,1108.00,1108.00,1108.00,1108.00,0,6,6.00
11/26/2004,07:42,1108.00,1108.00,1107.75,1107.75,0,6,6.00
11/26/2004,07:44,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/26/2004,07:45,1107.75,1107.75,1107.75,1107.75,0,41,41.00
11/26/2004,07:46,1107.75,1108.00,1107.75,1108.00,6,21,27.00
11/26/2004,07:47,1108.00,1108.00,1107.75,1108.00,9,2,11.00
11/26/2004,07:48,1107.75,1107.75,1107.75,1107.75,0,67,67.00
11/26/2004,07:49,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/26/2004,07:50,1107.75,1108.00,1107.50,1107.75,9,48,57.00
11/26/2004,07:51,1107.75,1107.75,1107.50,1107.50,3,1,4.00
11/26/2004,07:52,1107.75,1107.75,1107.75,1107.75,40,0,40.00
11/26/2004,07:53,1107.75,1107.75,1107.50,1107.75,13,6,19.00
11/26/2004,07:54,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/26/2004,07:55,1107.75,1107.75,1107.75,1107.75,30,0,30.00
11/26/2004,07:56,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/26/2004,07:57,1108.00,1108.00,1108.00,1108.00,38,0,38.00
11/26/2004,07:58,1108.00,1108.00,1108.00,1108.00,15,0,15.00
11/26/2004,07:59,1108.00,1108.00,1108.00,1108.00,17,0,17.00
11/26/2004,08:00,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/26/2004,08:01,1108.25,1108.50,1108.25,1108.25,145,22,167.00
11/26/2004,08:02,1108.50,1108.50,1108.25,1108.50,4,25,29.00
11/26/2004,08:03,1108.25,1108.50,1108.25,1108.50,6,9,15.00
11/26/2004,08:04,1108.50,1108.50,1108.50,1108.50,3,0,3.00
11/26/2004,08:05,1108.25,1108.25,1108.25,1108.25,0,14,14.00
11/26/2004,08:06,1108.25,1108.25,1108.25,1108.25,0,24,24.00
11/26/2004,08:07,1108.25,1108.25,1108.25,1108.25,0,6,6.00
11/26/2004,08:08,1108.25,1108.50,1108.00,1108.25,51,17,68.00
11/26/2004,08:09,1108.25,1108.50,1108.25,1108.50,4,0,4.00
11/26/2004,08:10,1108.25,1108.50,1108.25,1108.25,8,11,19.00
11/26/2004,08:11,1108.25,1108.50,1108.25,1108.25,1,12,13.00
11/26/2004,08:12,1108.50,1108.50,1108.25,1108.25,4,51,55.00
11/26/2004,08:13,1108.25,1108.25,1108.00,1108.00,0,23,23.00
11/26/2004,08:14,1108.00,1108.25,1108.00,1108.25,6,10,16.00
11/26/2004,08:15,1108.00,1108.25,1107.75,1107.75,15,55,70.00
11/26/2004,08:16,1108.00,1108.25,1108.00,1108.25,34,2,36.00
11/26/2004,08:18,1108.00,1108.25,1107.75,1108.00,10,45,55.00
11/26/2004,08:19,1108.25,1108.50,1108.25,1108.50,147,2,149.00
11/26/2004,08:20,1108.50,1108.50,1108.25,1108.25,4,3,7.00
11/26/2004,08:21,1108.25,1108.50,1108.25,1108.25,1,83,84.00
11/26/2004,08:22,1108.25,1108.25,1108.25,1108.25,0,21,21.00
11/26/2004,08:23,1108.25,1108.25,1108.00,1108.00,0,127,127.00
11/26/2004,08:24,1107.75,1108.00,1107.75,1107.75,2,129,131.00
11/26/2004,08:25,1107.75,1107.75,1107.75,1107.75,0,22,22.00
11/26/2004,08:26,1107.75,1108.00,1107.75,1107.75,100,76,176.00
11/26/2004,08:27,1107.75,1107.75,1107.50,1107.50,14,38,52.00
11/26/2004,08:28,1107.75,1107.75,1107.50,1107.50,1,3,4.00
11/26/2004,08:29,1107.50,1107.50,1107.50,1107.50,0,235,235.00
11/26/2004,08:30,1107.50,1108.00,1107.25,1107.75,336,139,475.00
11/26/2004,08:31,1107.75,1108.00,1107.25,1107.75,657,843,1500.00
11/26/2004,08:32,1107.50,1108.00,1107.50,1107.75,408,145,553.00
11/26/2004,08:33,1108.00,1108.75,1107.75,1108.50,921,329,1250.00
11/26/2004,08:34,1108.50,1108.50,1108.00,1108.25,336,322,658.00
11/26/2004,08:35,1108.25,1108.50,1108.00,1108.50,388,72,460.00
11/26/2004,08:36,1108.25,1109.25,1108.25,1108.75,852,404,1256.00
11/26/2004,08:37,1109.00,1109.25,1108.75,1109.00,486,398,884.00
11/26/2004,08:38,1109.00,1109.25,1109.00,1109.00,65,385,450.00
11/26/2004,08:39,1109.00,1109.25,1108.75,1109.00,742,234,976.00
11/26/2004,08:40,1109.25,1109.50,1109.00,1109.25,590,553,1143.00
11/26/2004,08:41,1109.25,1109.25,1108.75,1109.00,204,311,515.00
11/26/2004,08:42,1109.00,1109.25,1108.75,1109.00,322,406,728.00
11/26/2004,08:43,1109.00,1109.75,1108.75,1109.75,759,324,1083.00
11/26/2004,08:44,1109.75,1109.75,1109.25,1109.50,493,510,1003.00
11/26/2004,08:45,1109.50,1110.25,1109.50,1110.25,1908,37,1945.00
11/26/2004,08:46,1110.25,1110.50,1109.75,1110.50,1213,508,1721.00
11/26/2004,08:47,1110.25,1110.50,1110.00,1110.25,830,428,1258.00
11/26/2004,08:48,1110.25,1110.25,1110.00,1110.00,188,155,343.00
11/26/2004,08:49,1110.00,1110.25,1110.00,1110.00,539,252,791.00
11/26/2004,08:50,1110.25,1110.50,1110.00,1110.25,147,172,319.00
11/26/2004,08:51,1110.25,1111.25,1110.25,1111.00,2138,544,2682.00
11/26/2004,08:52,1111.00,1111.00,1110.75,1110.75,175,135,310.00
11/26/2004,08:53,1111.00,1111.00,1110.25,1110.25,180,1012,1192.00
11/26/2004,08:54,1110.25,1110.75,1110.00,1110.25,564,757,1321.00
11/26/2004,08:55,1110.50,1110.50,1110.25,1110.25,314,143,457.00
11/26/2004,08:56,1110.25,1110.50,1110.25,1110.25,116,71,187.00
11/26/2004,08:57,1110.50,1110.75,1110.25,1110.25,299,648,947.00
11/26/2004,08:58,1110.25,1110.25,1110.00,1110.00,31,865,896.00
11/26/2004,08:59,1110.00,1110.50,1110.00,1110.50,641,27,668.00
11/26/2004,09:00,1110.25,1110.50,1110.00,1110.50,208,178,386.00
11/26/2004,09:01,1110.50,1111.25,1110.50,1111.25,1886,107,1993.00
11/26/2004,09:02,1111.25,1111.50,1111.00,1111.25,1405,773,2178.00
11/26/2004,09:03,1111.00,1111.25,1110.50,1110.75,39,544,583.00
11/26/2004,09:04,1110.50,1110.75,1110.50,1110.50,75,132,207.00
11/26/2004,09:05,1110.50,1110.75,1110.50,1110.50,57,41,98.00
11/26/2004,09:06,1110.75,1110.75,1110.50,1110.75,147,80,227.00
11/26/2004,09:07,1110.50,1110.75,1110.00,1110.00,84,729,813.00
11/26/2004,09:08,1110.25,1110.25,1110.00,1110.00,295,915,1210.00
11/26/2004,09:09,1110.00,1110.25,1109.75,1109.75,118,400,518.00
11/26/2004,09:10,1109.75,1110.25,1109.50,1110.00,307,853,1160.00
11/26/2004,09:11,1110.00,1110.00,1109.50,1109.50,13,1230,1243.00
11/26/2004,09:12,1109.75,1110.00,1109.50,1109.75,221,152,373.00
11/26/2004,09:13,1109.75,1109.75,1109.50,1109.75,96,13,109.00
11/26/2004,09:14,1109.75,1110.00,1109.50,1109.75,565,1055,1620.00
11/26/2004,09:15,1109.50,1110.00,1109.50,1110.00,239,13,252.00
11/26/2004,09:16,1110.00,1110.25,1109.75,1110.00,236,314,550.00
11/26/2004,09:17,1110.00,1110.00,1109.75,1109.75,580,37,617.00
11/26/2004,09:18,1109.75,1110.00,1109.75,1110.00,46,13,59.00
11/26/2004,09:19,1110.00,1110.00,1109.75,1110.00,677,23,700.00
11/26/2004,09:20,1110.00,1110.00,1109.75,1110.00,182,7,189.00
11/26/2004,09:21,1110.00,1110.00,1109.75,1110.00,307,6,313.00
11/26/2004,09:22,1110.00,1110.00,1109.75,1109.75,68,74,142.00
11/26/2004,09:23,1110.00,1110.00,1109.50,1110.00,163,828,991.00
11/26/2004,09:24,1110.00,1110.00,1109.75,1109.75,26,46,72.00
11/26/2004,09:25,1109.75,1110.00,1109.75,1109.75,16,250,266.00
11/26/2004,09:26,1109.75,1110.00,1109.75,1109.75,3,422,425.00
11/26/2004,09:27,1109.75,1110.00,1109.50,1109.75,149,51,200.00
11/26/2004,09:28,1109.75,1110.00,1109.75,1109.75,32,58,90.00
11/26/2004,09:29,1109.75,1110.25,1109.75,1110.00,422,14,436.00
11/26/2004,09:30,1110.25,1110.25,1110.00,1110.25,26,6,32.00
11/26/2004,09:31,1110.00,1110.25,1110.00,1110.00,34,153,187.00
11/26/2004,09:32,1110.00,1110.25,1110.00,1110.00,243,48,291.00
11/26/2004,09:33,1110.25,1110.75,1110.00,1110.50,1003,651,1654.00
11/26/2004,09:34,1110.50,1110.50,1110.00,1110.25,218,569,787.00
11/26/2004,09:35,1110.25,1110.50,1110.00,1110.25,359,506,865.00
11/26/2004,09:36,1110.00,1110.50,1110.00,1110.50,450,17,467.00
11/26/2004,09:37,1110.50,1110.75,1110.50,1110.50,176,53,229.00
11/26/2004,09:38,1110.50,1111.00,1110.25,1110.75,1008,509,1517.00
11/26/2004,09:39,1110.75,1111.00,1110.50,1110.75,126,390,516.00
11/26/2004,09:40,1110.75,1111.00,1110.25,1110.25,307,507,814.00
11/26/2004,09:41,1110.50,1110.75,1110.25,1110.50,95,136,231.00
11/26/2004,09:42,1110.50,1110.75,1110.25,1110.50,59,21,80.00
11/26/2004,09:43,1110.50,1110.50,1110.25,1110.25,4,188,192.00
11/26/2004,09:44,1110.50,1110.50,1110.00,1110.25,252,176,428.00
11/26/2004,09:45,1110.25,1110.50,1110.25,1110.50,38,32,70.00
11/26/2004,09:46,1110.25,1110.50,1110.25,1110.25,31,182,213.00
11/26/2004,09:47,1110.25,1110.75,1110.25,1110.75,172,75,247.00
11/26/2004,09:48,1110.50,1110.75,1110.25,1110.50,6,358,364.00
11/26/2004,09:49,1110.50,1110.75,1110.50,1110.75,48,56,104.00
11/26/2004,09:50,1110.75,1110.75,1110.50,1110.75,18,62,80.00
11/26/2004,09:51,1110.50,1110.75,1110.25,1110.50,65,135,200.00
11/26/2004,09:52,1110.50,1110.75,1110.50,1110.75,87,56,143.00
11/26/2004,09:53,1110.50,1110.75,1110.25,1110.50,141,107,248.00
11/26/2004,09:54,1110.50,1110.75,1110.25,1110.75,94,9,103.00
11/26/2004,09:55,1110.75,1110.75,1110.50,1110.50,13,155,168.00
11/26/2004,09:56,1110.50,1110.75,1110.00,1110.25,199,802,1001.00
11/26/2004,09:57,1110.25,1110.75,1110.25,1110.50,453,161,614.00
11/26/2004,09:58,1110.50,1110.75,1110.50,1110.50,9,85,94.00
11/26/2004,09:59,1110.75,1111.25,1110.75,1111.25,1594,33,1627.00
11/26/2004,10:00,1111.00,1111.50,1111.00,1111.50,1195,42,1237.00
11/26/2004,10:01,1111.25,1111.25,1111.00,1111.25,154,254,408.00
11/26/2004,10:02,1111.25,1111.75,1111.00,1111.75,1518,97,1615.00
11/26/2004,10:03,1111.50,1112.50,1111.25,1112.00,3352,467,3819.00
11/26/2004,10:04,1112.00,1112.25,1111.75,1112.00,491,711,1202.00
11/26/2004,10:05,1112.00,1112.25,1111.75,1112.00,1272,153,1425.00
11/26/2004,10:06,1112.25,1112.25,1112.00,1112.25,174,299,473.00
11/26/2004,10:07,1112.25,1112.25,1111.75,1112.00,86,263,349.00
11/26/2004,10:08,1112.00,1112.00,1111.75,1111.75,287,391,678.00
11/26/2004,10:09,1111.75,1112.50,1111.75,1112.50,1684,77,1761.00
11/26/2004,10:10,1112.50,1112.75,1112.25,1112.50,867,370,1237.00
11/26/2004,10:11,1112.50,1112.50,1112.25,1112.25,775,1041,1816.00
11/26/2004,10:12,1112.25,1112.25,1111.75,1111.75,95,805,900.00
11/26/2004,10:13,1111.75,1112.50,1111.75,1112.00,556,188,744.00
11/26/2004,10:14,1112.25,1112.25,1111.75,1112.00,15,316,331.00
11/26/2004,10:15,1112.00,1112.00,1111.75,1112.00,384,3,387.00
11/26/2004,10:16,1112.00,1112.25,1111.75,1112.00,63,35,98.00
11/26/2004,10:17,1111.75,1112.00,1111.75,1112.00,148,36,184.00
11/26/2004,10:18,1112.00,1112.00,1111.50,1111.75,325,795,1120.00
11/26/2004,10:19,1111.75,1112.00,1111.75,1112.00,62,36,98.00
11/26/2004,10:20,1111.75,1112.00,1111.75,1112.00,215,25,240.00
11/26/2004,10:21,1112.00,1112.25,1112.00,1112.00,148,17,165.00
11/26/2004,10:22,1112.00,1112.25,1112.00,1112.00,3,223,226.00
11/26/2004,10:23,1112.00,1112.25,1112.00,1112.00,13,316,329.00
11/26/2004,10:24,1112.00,1112.25,1112.00,1112.25,51,42,93.00
11/26/2004,10:25,1112.25,1112.25,1112.00,1112.00,129,162,291.00
11/26/2004,10:26,1112.00,1112.25,1112.00,1112.00,8,181,189.00
11/26/2004,10:27,1112.00,1112.25,1111.75,1112.00,13,155,168.00
11/26/2004,10:28,1111.75,1112.00,1111.50,1111.75,274,407,681.00
11/26/2004,10:29,1111.75,1111.75,1111.50,1111.50,4,169,173.00
11/26/2004,10:30,1111.50,1111.75,1111.50,1111.50,175,312,487.00
11/26/2004,10:31,1111.75,1111.75,1111.25,1111.50,62,422,484.00
11/26/2004,10:32,1111.25,1111.50,1111.25,1111.50,119,47,166.00
11/26/2004,10:33,1111.50,1111.50,1110.75,1111.25,382,1396,1778.00
11/26/2004,10:34,1111.25,1111.25,1110.75,1110.75,18,220,238.00
11/26/2004,10:35,1111.00,1111.25,1110.75,1111.00,314,160,474.00
11/26/2004,10:36,1111.00,1111.25,1110.75,1111.00,154,7,161.00
11/26/2004,10:37,1110.75,1111.00,1110.50,1110.75,87,1446,1533.00
11/26/2004,10:38,1110.50,1111.00,1110.50,1110.75,159,114,273.00
11/26/2004,10:39,1110.75,1111.00,1110.75,1111.00,17,89,106.00
11/26/2004,10:40,1110.75,1111.00,1110.25,1110.50,132,906,1038.00
11/26/2004,10:41,1110.50,1110.75,1110.50,1110.75,164,109,273.00
11/26/2004,10:42,1110.50,1110.75,1110.50,1110.50,19,26,45.00
11/26/2004,10:43,1110.75,1110.75,1110.50,1110.50,29,28,57.00
11/26/2004,10:44,1110.75,1110.75,1110.50,1110.75,457,12,469.00
11/26/2004,10:45,1110.75,1111.00,1110.50,1110.75,29,137,166.00
11/26/2004,10:46,1110.75,1110.75,1110.50,1110.75,25,4,29.00
11/26/2004,10:47,1110.75,1110.75,1110.50,1110.75,32,27,59.00
11/26/2004,10:48,1110.75,1110.75,1110.50,1110.50,14,26,40.00
11/26/2004,10:49,1110.75,1110.75,1110.50,1110.75,62,12,74.00
11/26/2004,10:50,1110.75,1110.75,1110.50,1110.75,41,46,87.00
11/26/2004,10:51,1110.50,1111.00,1110.50,1110.75,417,92,509.00
11/26/2004,10:52,1110.50,1110.75,1110.25,1110.25,62,494,556.00
11/26/2004,10:53,1110.25,1110.25,1110.00,1110.25,149,420,569.00
11/26/2004,10:54,1110.00,1110.75,1109.75,1110.25,1307,628,1935.00
11/26/2004,10:55,1110.50,1111.00,1110.25,1110.50,465,730,1195.00
11/26/2004,10:56,1110.50,1110.75,1110.25,1110.25,106,397,503.00
11/26/2004,10:57,1110.25,1110.50,1110.25,1110.50,7,55,62.00
11/26/2004,10:58,1110.25,1110.50,1110.00,1110.25,137,158,295.00
11/26/2004,10:59,1110.25,1110.50,1110.00,1110.25,48,58,106.00
11/26/2004,11:00,1110.25,1110.25,1109.75,1110.00,72,235,307.00
11/26/2004,11:01,1110.25,1110.25,1110.00,1110.00,17,31,48.00
11/26/2004,11:02,1110.00,1110.25,1110.00,1110.00,6,55,61.00
11/26/2004,11:03,1110.00,1110.25,1110.00,1110.25,5,33,38.00
11/26/2004,11:04,1110.00,1110.25,1110.00,1110.00,84,213,297.00
11/26/2004,11:05,1110.00,1110.25,1109.75,1110.25,313,108,421.00
11/26/2004,11:06,1110.25,1110.50,1110.00,1110.00,246,143,389.00
11/26/2004,11:07,1110.00,1110.25,1110.00,1110.25,105,22,127.00
11/26/2004,11:08,1110.25,1110.50,1110.00,1110.25,234,20,254.00
11/26/2004,11:09,1110.25,1110.50,1110.25,1110.25,15,27,42.00
11/26/2004,11:10,1110.50,1110.50,1110.25,1110.50,21,271,292.00
11/26/2004,11:11,1110.25,1110.50,1109.75,1109.75,4,842,846.00
11/26/2004,11:12,1110.00,1110.25,1109.75,1110.25,438,13,451.00
11/26/2004,11:13,1110.25,1110.25,1110.00,1110.25,206,75,281.00
11/26/2004,11:14,1110.25,1110.25,1110.00,1110.25,87,41,128.00
11/26/2004,11:15,1110.25,1110.25,1110.00,1110.25,30,9,39.00
11/26/2004,11:16,1110.25,1110.25,1110.00,1110.25,11,10,21.00
11/26/2004,11:17,1110.25,1110.25,1110.00,1110.00,230,329,559.00
11/26/2004,11:18,1110.00,1110.25,1110.00,1110.25,5,11,16.00
11/26/2004,11:19,1110.00,1110.50,1110.00,1110.50,387,8,395.00
11/26/2004,11:20,1110.50,1110.50,1110.25,1110.25,7,163,170.00
11/26/2004,11:21,1110.25,1110.25,1110.25,1110.25,0,145,145.00
11/26/2004,11:22,1110.00,1110.25,1110.00,1110.25,21,20,41.00
11/26/2004,11:23,1110.25,1110.25,1110.00,1110.00,10,25,35.00
11/26/2004,11:24,1110.25,1110.25,1110.00,1110.25,90,20,110.00
11/26/2004,11:25,1110.25,1110.25,1110.00,1110.00,36,34,70.00
11/26/2004,11:26,1110.25,1110.25,1110.00,1110.25,407,20,427.00
11/26/2004,11:27,1110.25,1110.50,1110.25,1110.50,149,65,214.00
11/26/2004,11:28,1110.50,1110.50,1110.25,1110.25,5,194,199.00
11/26/2004,11:29,1110.25,1110.25,1110.00,1110.00,92,199,291.00
11/26/2004,11:30,1110.00,1110.25,1110.00,1110.00,7,243,250.00
11/26/2004,11:31,1110.00,1110.25,1110.00,1110.00,24,73,97.00
11/26/2004,11:32,1110.25,1110.25,1110.00,1110.25,47,16,63.00
11/26/2004,11:33,1110.25,1111.00,1110.25,1111.00,1287,339,1626.00
11/26/2004,11:34,1110.75,1111.00,1110.75,1111.00,218,47,265.00
11/26/2004,11:35,1110.75,1111.25,1110.75,1111.00,790,698,1488.00
11/26/2004,11:36,1111.00,1111.00,1110.50,1111.00,816,701,1517.00
11/26/2004,11:37,1111.00,1111.00,1110.75,1111.00,191,5,196.00
11/26/2004,11:38,1111.00,1111.25,1111.00,1111.25,76,231,307.00
11/26/2004,11:39,1111.25,1111.25,1111.00,1111.25,29,135,164.00
11/26/2004,11:40,1111.00,1111.25,1111.00,1111.00,7,65,72.00
11/26/2004,11:41,1111.00,1111.25,1111.00,1111.00,221,552,773.00
11/26/2004,11:42,1111.00,1111.00,1110.75,1111.00,15,44,59.00
11/26/2004,11:43,1111.00,1111.00,1110.75,1111.00,38,123,161.00
11/26/2004,11:44,1110.75,1111.00,1110.75,1110.75,43,78,121.00
11/26/2004,11:45,1110.75,1111.25,1110.75,1111.25,589,877,1466.00
11/26/2004,11:46,1111.00,1111.00,1110.75,1110.75,84,430,514.00
11/26/2004,11:47,1110.75,1110.75,1110.50,1110.50,190,25,215.00
11/26/2004,11:48,1110.50,1110.75,1110.50,1110.50,41,484,525.00
11/26/2004,11:49,1110.50,1110.75,1110.25,1110.25,257,145,402.00
11/26/2004,11:50,1110.25,1110.25,1109.75,1110.00,477,1413,1890.00
11/26/2004,11:51,1110.00,1110.00,1109.75,1110.00,138,38,176.00
11/26/2004,11:52,1110.00,1110.00,1109.00,1109.25,589,2434,3023.00
11/26/2004,11:53,1109.25,1109.25,1108.50,1108.50,591,1734,2325.00
11/26/2004,11:54,1108.75,1108.75,1108.50,1108.75,319,617,936.00
11/26/2004,11:55,1108.50,1108.75,1108.25,1108.50,449,783,1232.00
11/26/2004,11:56,1108.50,1108.50,1108.25,1108.50,207,300,507.00
11/26/2004,11:57,1108.50,1109.00,1108.25,1108.75,975,62,1037.00
11/26/2004,11:58,1109.00,1109.00,1108.75,1109.00,133,129,262.00
11/26/2004,11:59,1108.75,1109.00,1108.50,1108.50,134,1010,1144.00
11/26/2004,12:00,1108.50,1108.75,1108.00,1108.00,1110,1786,2896.00
11/26/2004,12:01,1108.25,1108.50,1107.50,1108.00,835,1787,2622.00
11/26/2004,12:02,1108.00,1108.00,1107.50,1107.75,427,673,1100.00
11/26/2004,12:03,1107.75,1108.25,1107.75,1108.00,548,424,972.00
11/26/2004,12:04,1108.00,1108.00,1107.00,1107.50,674,2171,2845.00
11/26/2004,12:05,1107.50,1107.75,1107.00,1107.50,327,941,1268.00
11/26/2004,12:06,1107.50,1108.00,1107.25,1108.00,574,601,1175.00
11/26/2004,12:07,1107.75,1108.00,1107.50,1107.50,9,255,264.00
11/26/2004,12:08,1107.50,1107.75,1107.50,1107.50,244,18,262.00
11/26/2004,12:09,1107.50,1107.75,1107.25,1107.25,32,179,211.00
11/26/2004,12:10,1107.25,1107.50,1106.75,1106.75,213,1002,1215.00
11/26/2004,12:11,1107.00,1107.25,1106.75,1106.75,667,949,1616.00
11/26/2004,12:12,1106.75,1106.75,1106.25,1106.50,968,1206,2174.00
11/26/2004,12:13,1106.50,1106.75,1106.25,1106.25,673,719,1392.00
11/26/2004,12:14,1106.25,1106.50,1106.00,1106.25,861,1342,2203.00
11/26/2004,12:15,1106.00,1106.50,1105.75,1106.00,1323,2157,3480.00
11/26/2004,12:16,1105.75,1106.00,1105.75,1106.00,3,4,7.00
11/28/2004,17:01,1105.75,1106.25,1105.75,1106.00,196,459,655.00
11/28/2004,17:02,1105.75,1106.00,1105.50,1105.75,144,87,231.00
11/28/2004,17:03,1105.75,1106.00,1105.50,1105.75,30,17,47.00
11/28/2004,17:04,1105.75,1106.00,1105.75,1106.00,61,0,61.00
11/28/2004,17:05,1106.00,1106.00,1106.00,1106.00,19,0,19.00
11/28/2004,17:06,1106.00,1106.00,1105.75,1106.00,32,6,38.00
11/28/2004,17:07,1106.00,1106.00,1105.75,1106.00,26,51,77.00
11/28/2004,17:08,1106.00,1106.00,1105.75,1106.00,18,10,28.00
11/28/2004,17:09,1105.75,1105.75,1105.75,1105.75,0,5,5.00
11/28/2004,17:10,1106.00,1106.25,1106.00,1106.25,105,0,105.00
11/28/2004,17:11,1106.25,1106.25,1106.25,1106.25,34,0,34.00
11/28/2004,17:12,1106.50,1106.50,1106.50,1106.50,2,0,2.00
11/28/2004,17:13,1106.25,1106.50,1106.25,1106.50,1,1,2.00
11/28/2004,17:14,1106.50,1106.50,1106.25,1106.50,9,3,12.00
11/28/2004,17:15,1106.50,1106.50,1106.50,1106.50,15,0,15.00
11/28/2004,17:16,1106.50,1106.50,1106.25,1106.50,3,1,4.00
11/28/2004,17:17,1106.50,1106.50,1106.50,1106.50,31,0,31.00
11/28/2004,17:18,1106.50,1106.75,1106.50,1106.50,9,1,10.00
11/28/2004,17:19,1106.50,1106.50,1106.50,1106.50,0,2,2.00
11/28/2004,17:20,1106.50,1106.50,1106.50,1106.50,0,26,26.00
11/28/2004,17:21,1106.25,1106.50,1106.25,1106.50,1,2,3.00
11/28/2004,17:22,1106.50,1106.75,1106.50,1106.75,7,0,7.00
11/28/2004,17:23,1106.75,1106.75,1106.75,1106.75,3,0,3.00
11/28/2004,17:25,1106.75,1106.75,1106.50,1106.50,15,1,16.00
11/28/2004,17:26,1106.75,1106.75,1106.75,1106.75,9,0,9.00
11/28/2004,17:27,1106.50,1106.75,1106.50,1106.50,3,57,60.00
11/28/2004,17:28,1106.50,1106.75,1106.50,1106.75,33,15,48.00
11/28/2004,17:29,1106.75,1107.00,1106.75,1106.75,56,6,62.00
11/28/2004,17:30,1107.00,1107.00,1106.75,1106.75,2,6,8.00
11/28/2004,17:31,1106.75,1106.75,1106.75,1106.75,0,33,33.00
11/28/2004,17:32,1106.75,1107.00,1106.75,1107.00,178,15,193.00
11/28/2004,17:33,1107.00,1107.00,1107.00,1107.00,25,0,25.00
11/28/2004,17:34,1107.25,1107.50,1107.25,1107.50,41,0,41.00
11/28/2004,17:35,1107.25,1107.50,1107.25,1107.50,2,1,3.00
11/28/2004,17:36,1107.25,1107.50,1107.25,1107.50,3,1,4.00
11/28/2004,17:37,1107.50,1107.50,1107.25,1107.25,6,2,8.00
11/28/2004,17:38,1107.50,1107.50,1107.50,1107.50,18,0,18.00
11/28/2004,17:39,1107.25,1107.50,1107.25,1107.25,1,77,78.00
11/28/2004,17:40,1107.25,1107.50,1107.25,1107.25,1,16,17.00
11/28/2004,17:42,1107.25,1107.25,1107.25,1107.25,0,7,7.00
11/28/2004,17:43,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/28/2004,17:44,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/28/2004,17:45,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/28/2004,17:46,1107.25,1107.25,1107.00,1107.00,0,13,13.00
11/28/2004,17:47,1107.25,1107.25,1107.25,1107.25,5,0,5.00
11/28/2004,17:48,1107.25,1107.25,1107.25,1107.25,3,0,3.00
11/28/2004,17:49,1107.25,1107.25,1107.00,1107.25,7,1,8.00
11/28/2004,17:50,1107.50,1107.50,1107.25,1107.50,2,1,3.00
11/28/2004,17:51,1107.50,1107.50,1107.25,1107.25,15,1,16.00
11/28/2004,17:52,1107.50,1107.50,1107.25,1107.25,1,11,12.00
11/28/2004,17:53,1107.50,1107.50,1107.25,1107.25,2,1,3.00
11/28/2004,17:55,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/28/2004,17:56,1107.25,1107.50,1107.25,1107.50,5,15,20.00
11/28/2004,17:57,1107.25,1107.50,1107.25,1107.25,1,31,32.00
11/28/2004,17:58,1107.25,1107.25,1107.25,1107.25,0,14,14.00
11/28/2004,17:59,1107.50,1107.50,1107.25,1107.25,2,53,55.00
11/28/2004,18:00,1107.25,1107.25,1107.25,1107.25,0,9,9.00
11/28/2004,18:01,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/28/2004,18:02,1107.25,1107.50,1107.25,1107.50,29,4,33.00
11/28/2004,18:03,1107.25,1107.50,1107.25,1107.50,2,2,4.00
11/28/2004,18:04,1107.25,1107.25,1107.25,1107.25,0,10,10.00
11/28/2004,18:05,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/28/2004,18:06,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/28/2004,18:07,1107.25,1107.25,1107.25,1107.25,0,3,3.00
11/28/2004,18:08,1107.50,1107.50,1107.25,1107.25,2,1,3.00
11/28/2004,18:09,1107.50,1107.50,1107.50,1107.50,41,0,41.00
11/28/2004,18:10,1107.50,1107.75,1107.50,1107.75,100,0,100.00
11/28/2004,18:11,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/28/2004,18:13,1107.75,1107.75,1107.75,1107.75,30,0,30.00
11/28/2004,18:14,1107.75,1107.75,1107.75,1107.75,7,0,7.00
11/28/2004,18:15,1107.75,1107.75,1107.75,1107.75,72,0,72.00
11/28/2004,18:16,1107.50,1107.50,1107.50,1107.50,0,7,7.00
11/28/2004,18:17,1107.75,1107.75,1107.50,1107.50,2,1,3.00
11/28/2004,18:18,1107.75,1107.75,1107.75,1107.75,68,0,68.00
11/28/2004,18:19,1108.00,1108.00,1107.75,1107.75,5,1,6.00
11/28/2004,18:20,1108.00,1108.00,1108.00,1108.00,9,0,9.00
11/28/2004,18:21,1107.75,1107.75,1107.50,1107.75,1,15,16.00
11/28/2004,18:22,1107.50,1107.50,1107.50,1107.50,0,2,2.00
11/28/2004,18:25,1107.50,1107.75,1107.50,1107.75,11,1,12.00
11/28/2004,18:26,1107.50,1107.75,1107.50,1107.50,1,29,30.00
11/28/2004,18:27,1107.50,1107.50,1107.25,1107.25,0,11,11.00
11/28/2004,18:28,1107.25,1107.25,1107.25,1107.25,0,28,28.00
11/28/2004,18:29,1107.25,1107.50,1107.25,1107.50,13,1,14.00
11/28/2004,18:30,1107.50,1107.50,1107.50,1107.50,25,0,25.00
11/28/2004,18:31,1107.50,1107.50,1107.50,1107.50,19,0,19.00
11/28/2004,18:32,1107.50,1107.50,1107.50,1107.50,11,0,11.00
11/28/2004,18:33,1107.50,1107.50,1107.50,1107.50,24,0,24.00
11/28/2004,18:35,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/28/2004,18:37,1107.25,1107.50,1107.25,1107.50,3,1,4.00
11/28/2004,18:38,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/28/2004,18:39,1107.25,1107.25,1107.25,1107.25,0,13,13.00
11/28/2004,18:40,1107.25,1107.25,1107.25,1107.25,0,36,36.00
11/28/2004,18:41,1107.25,1107.25,1107.25,1107.25,0,6,6.00
11/28/2004,18:42,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/28/2004,18:44,1107.25,1107.50,1107.00,1107.25,7,15,22.00
11/28/2004,18:45,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/28/2004,18:46,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/28/2004,18:47,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/28/2004,18:49,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/28/2004,18:50,1107.25,1107.25,1107.25,1107.25,5,0,5.00
11/28/2004,18:51,1107.25,1107.25,1107.25,1107.25,3,0,3.00
11/28/2004,18:52,1107.25,1107.25,1107.25,1107.25,4,0,4.00
11/28/2004,18:53,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/28/2004,18:55,1107.25,1107.25,1107.25,1107.25,9,0,9.00
11/28/2004,18:57,1107.50,1107.50,1107.50,1107.50,5,0,5.00
11/28/2004,18:58,1107.25,1107.25,1107.25,1107.25,0,6,6.00
11/28/2004,18:59,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/28/2004,19:00,1107.00,1107.00,1106.75,1107.00,29,37,66.00
11/28/2004,19:01,1107.00,1107.00,1106.75,1106.75,11,21,32.00
11/28/2004,19:02,1106.75,1106.75,1106.50,1106.50,0,115,115.00
11/28/2004,19:03,1106.50,1106.50,1106.50,1106.50,0,10,10.00
11/28/2004,19:04,1106.50,1106.50,1106.50,1106.50,0,16,16.00
11/28/2004,19:05,1106.50,1106.75,1106.50,1106.75,2,1,3.00
11/28/2004,19:06,1106.75,1107.00,1106.50,1106.50,5,3,8.00
11/28/2004,19:07,1107.00,1107.00,1106.75,1106.75,4,1,5.00
11/28/2004,19:08,1107.00,1107.00,1107.00,1107.00,6,0,6.00
11/28/2004,19:09,1107.00,1107.00,1107.00,1107.00,7,0,7.00
11/28/2004,19:11,1107.00,1107.00,1106.75,1107.00,23,5,28.00
11/28/2004,19:12,1107.00,1107.00,1106.75,1106.75,1,1,2.00
11/28/2004,19:13,1107.00,1107.00,1107.00,1107.00,9,0,9.00
11/28/2004,19:14,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/28/2004,19:16,1107.00,1107.25,1107.00,1107.25,2,0,2.00
11/28/2004,19:17,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/28/2004,19:18,1107.25,1107.25,1107.25,1107.25,8,0,8.00
11/28/2004,19:19,1107.25,1107.50,1107.25,1107.50,5,0,5.00
11/28/2004,19:21,1107.25,1107.75,1107.25,1107.75,52,6,58.00
11/28/2004,19:22,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/28/2004,19:23,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/28/2004,19:24,1107.50,1107.50,1107.25,1107.50,2,12,14.00
11/28/2004,19:26,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/28/2004,19:29,1107.25,1107.50,1107.25,1107.50,12,1,13.00
11/28/2004,19:30,1107.50,1107.75,1107.50,1107.50,6,3,9.00
11/28/2004,19:31,1107.50,1107.75,1107.50,1107.50,5,4,9.00
11/28/2004,19:33,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/28/2004,19:34,1107.75,1107.75,1107.75,1107.75,3,0,3.00
11/28/2004,19:35,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/28/2004,19:37,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/28/2004,19:38,1107.75,1107.75,1107.75,1107.75,6,0,6.00
11/28/2004,19:39,1107.75,1107.75,1107.50,1107.75,9,2,11.00
11/28/2004,19:41,1107.50,1107.75,1107.50,1107.75,2,4,6.00
11/28/2004,19:42,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/28/2004,19:43,1107.75,1107.75,1107.50,1107.75,11,1,12.00
11/28/2004,19:44,1107.75,1107.75,1107.75,1107.75,12,0,12.00
11/28/2004,19:45,1107.75,1107.75,1107.75,1107.75,4,0,4.00
11/28/2004,19:48,1107.75,1107.75,1107.75,1107.75,14,0,14.00
11/28/2004,19:49,1108.00,1108.00,1108.00,1108.00,58,0,58.00
11/28/2004,19:50,1108.00,1108.00,1108.00,1108.00,29,0,29.00
11/28/2004,19:51,1108.00,1108.00,1108.00,1108.00,16,0,16.00
11/28/2004,19:52,1108.00,1108.00,1107.75,1107.75,11,1,12.00
11/28/2004,19:53,1108.00,1108.25,1108.00,1108.00,11,3,14.00
11/28/2004,19:54,1108.00,1108.00,1108.00,1108.00,0,41,41.00
11/28/2004,19:55,1108.00,1108.00,1108.00,1108.00,0,26,26.00
11/28/2004,19:56,1108.00,1108.00,1108.00,1108.00,0,2,2.00
11/28/2004,19:57,1108.00,1108.00,1108.00,1108.00,0,16,16.00
11/28/2004,19:58,1108.00,1108.25,1108.00,1108.25,134,6,140.00
11/28/2004,19:59,1108.50,1108.75,1108.50,1108.75,90,26,116.00
11/28/2004,20:00,1108.75,1109.00,1108.75,1108.75,153,96,249.00
11/28/2004,20:01,1108.50,1108.50,1108.50,1108.50,0,9,9.00
11/28/2004,20:02,1108.50,1108.50,1108.50,1108.50,0,150,150.00
11/28/2004,20:03,1108.50,1108.50,1108.25,1108.50,15,55,70.00
11/28/2004,20:04,1108.50,1108.75,1108.25,1108.75,9,3,12.00
11/28/2004,20:05,1108.50,1108.50,1108.50,1108.50,0,8,8.00
11/28/2004,20:06,1108.50,1108.75,1108.50,1108.75,27,2,29.00
11/28/2004,20:07,1109.00,1109.00,1108.75,1108.75,14,6,20.00
11/28/2004,20:08,1109.00,1109.00,1108.75,1109.00,24,10,34.00
11/28/2004,20:09,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/28/2004,20:10,1109.00,1109.00,1109.00,1109.00,58,0,58.00
11/28/2004,20:11,1109.00,1109.00,1109.00,1109.00,2,0,2.00
11/28/2004,20:12,1109.00,1109.00,1108.75,1108.75,6,2,8.00
11/28/2004,20:14,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/28/2004,20:15,1109.00,1109.00,1108.75,1108.75,1,1,2.00
11/28/2004,20:17,1108.75,1109.00,1108.75,1109.00,3,3,6.00
11/28/2004,20:18,1109.00,1109.00,1109.00,1109.00,15,0,15.00
11/28/2004,20:19,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/28/2004,20:20,1109.00,1109.00,1109.00,1109.00,6,0,6.00
11/28/2004,20:22,1109.00,1109.00,1109.00,1109.00,49,0,49.00
11/28/2004,20:23,1109.00,1109.00,1109.00,1109.00,65,0,65.00
11/28/2004,20:24,1109.00,1109.00,1109.00,1109.00,5,0,5.00
11/28/2004,20:25,1109.00,1109.00,1109.00,1109.00,20,0,20.00
11/28/2004,20:26,1108.75,1109.00,1108.75,1109.00,1,3,4.00
11/28/2004,20:27,1108.75,1108.75,1108.75,1108.75,0,3,3.00
11/28/2004,20:28,1109.00,1109.00,1108.75,1108.75,10,2,12.00
11/28/2004,20:29,1108.75,1109.00,1108.75,1109.00,2,4,6.00
11/28/2004,20:32,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/28/2004,20:34,1108.75,1108.75,1108.75,1108.75,0,10,10.00
11/28/2004,20:35,1108.75,1108.75,1108.75,1108.75,0,9,9.00
11/28/2004,20:36,1108.75,1108.75,1108.75,1108.75,0,4,4.00
11/28/2004,20:37,1108.75,1108.75,1108.75,1108.75,0,10,10.00
11/28/2004,20:38,1108.75,1108.75,1108.75,1108.75,0,10,10.00
11/28/2004,20:41,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/28/2004,20:42,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/28/2004,20:43,1108.75,1108.75,1108.75,1108.75,0,20,20.00
11/28/2004,20:44,1108.75,1108.75,1108.75,1108.75,0,8,8.00
11/28/2004,20:45,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/28/2004,20:46,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/28/2004,20:49,1109.00,1109.00,1108.75,1108.75,4,5,9.00
11/28/2004,20:50,1108.75,1108.75,1108.75,1108.75,0,11,11.00
11/28/2004,20:51,1108.75,1109.00,1108.75,1109.00,2,1,3.00
11/28/2004,20:52,1108.75,1108.75,1108.75,1108.75,0,8,8.00
11/28/2004,20:53,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/28/2004,20:59,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/28/2004,21:02,1108.75,1109.00,1108.75,1108.75,1,6,7.00
11/28/2004,21:03,1108.75,1109.00,1108.75,1108.75,1,16,17.00
11/28/2004,21:06,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/28/2004,21:08,1108.75,1108.75,1108.75,1108.75,0,1,1.00
11/28/2004,21:11,1108.75,1109.00,1108.75,1109.00,2,3,5.00
11/28/2004,21:13,1108.75,1108.75,1108.75,1108.75,0,2,2.00
11/28/2004,21:14,1108.75,1108.75,1108.75,1108.75,0,4,4.00
11/28/2004,21:15,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/28/2004,21:17,1109.00,1109.00,1108.75,1108.75,1,4,5.00
11/28/2004,21:18,1108.75,1108.75,1108.75,1108.75,0,3,3.00
11/28/2004,21:19,1109.00,1109.00,1109.00,1109.00,3,0,3.00
11/28/2004,21:20,1109.00,1109.00,1109.00,1109.00,5,0,5.00
11/28/2004,21:24,1109.00,1109.00,1109.00,1109.00,1,0,1.00
11/28/2004,21:25,1109.00,1109.00,1109.00,1109.00,129,0,129.00
11/28/2004,21:26,1109.25,1109.25,1109.25,1109.25,4,0,4.00
11/28/2004,21:29,1109.25,1109.25,1109.25,1109.25,94,0,94.00
11/28/2004,21:30,1109.25,1109.25,1109.25,1109.25,6,0,6.00
11/28/2004,21:31,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/28/2004,21:33,1109.25,1109.25,1109.25,1109.25,73,0,73.00
11/28/2004,21:34,1109.50,1109.50,1109.50,1109.50,42,0,42.00
11/28/2004,21:36,1109.50,1109.50,1109.50,1109.50,23,0,23.00
11/28/2004,21:37,1109.25,1109.50,1109.25,1109.50,26,2,28.00
11/28/2004,21:38,1109.50,1109.75,1109.50,1109.50,13,18,31.00
11/28/2004,21:39,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/28/2004,21:40,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/28/2004,21:41,1109.50,1109.50,1109.50,1109.50,0,29,29.00
11/28/2004,21:42,1109.25,1109.50,1109.25,1109.50,80,5,85.00
11/28/2004,21:43,1109.50,1109.75,1109.50,1109.50,15,12,27.00
11/28/2004,21:44,1109.50,1109.50,1109.50,1109.50,0,32,32.00
11/28/2004,21:45,1109.50,1109.50,1109.50,1109.50,0,7,7.00
11/28/2004,21:46,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/28/2004,21:47,1109.75,1109.75,1109.75,1109.75,18,0,18.00
11/28/2004,21:48,1109.50,1109.75,1109.50,1109.50,8,79,87.00
11/28/2004,21:49,1109.25,1109.25,1109.25,1109.25,0,7,7.00
11/28/2004,21:50,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/28/2004,21:51,1109.50,1109.50,1109.50,1109.50,3,0,3.00
11/28/2004,21:52,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/28/2004,21:56,1109.25,1109.25,1109.25,1109.25,0,12,12.00
11/28/2004,21:58,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/28/2004,22:00,1109.50,1109.50,1109.50,1109.50,58,0,58.00
11/28/2004,22:01,1109.50,1109.75,1109.50,1109.75,4,2,6.00
11/28/2004,22:02,1109.50,1109.50,1109.50,1109.50,0,22,22.00
11/28/2004,22:03,1109.50,1109.50,1109.50,1109.50,0,5,5.00
11/28/2004,22:04,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/28/2004,22:05,1109.50,1109.50,1109.50,1109.50,0,12,12.00
11/28/2004,22:07,1109.50,1109.50,1109.50,1109.50,0,10,10.00
11/28/2004,22:08,1109.50,1109.50,1109.50,1109.50,0,25,25.00
11/28/2004,22:09,1109.50,1109.50,1109.50,1109.50,0,13,13.00
11/28/2004,22:10,1109.50,1109.50,1109.50,1109.50,0,5,5.00
11/28/2004,22:12,1109.50,1109.50,1109.25,1109.25,0,2,2.00
11/28/2004,22:13,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/28/2004,22:16,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/28/2004,22:17,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/28/2004,22:18,1109.25,1109.25,1109.25,1109.25,0,20,20.00
11/28/2004,22:19,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/28/2004,22:20,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/28/2004,22:21,1109.25,1109.50,1109.25,1109.50,1,1,2.00
11/28/2004,22:22,1109.50,1109.50,1109.25,1109.25,10,1,11.00
11/28/2004,22:23,1109.50,1109.50,1109.50,1109.50,15,0,15.00
11/28/2004,22:27,1109.50,1109.50,1109.50,1109.50,3,0,3.00
11/28/2004,22:28,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/28/2004,22:31,1109.25,1109.25,1109.25,1109.25,0,63,63.00
11/28/2004,22:32,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/28/2004,22:33,1109.25,1109.25,1109.25,1109.25,0,6,6.00
11/28/2004,22:34,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/28/2004,22:36,1109.25,1109.25,1109.25,1109.25,0,6,6.00
11/28/2004,22:37,1109.25,1109.25,1109.25,1109.25,0,2,2.00
11/28/2004,22:38,1109.25,1109.25,1109.25,1109.25,0,5,5.00
11/28/2004,22:41,1109.25,1109.25,1109.25,1109.25,0,10,10.00
11/28/2004,22:42,1109.25,1109.25,1109.25,1109.25,0,4,4.00
11/28/2004,22:44,1109.25,1109.25,1109.00,1109.00,0,7,7.00
11/28/2004,22:45,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/28/2004,22:46,1109.25,1109.25,1109.25,1109.25,4,0,4.00
11/28/2004,22:47,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/28/2004,22:48,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/28/2004,22:49,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/28/2004,22:51,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/28/2004,22:52,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/28/2004,22:56,1109.00,1109.00,1109.00,1109.00,0,11,11.00
11/28/2004,22:57,1109.00,1109.00,1109.00,1109.00,0,15,15.00
11/28/2004,22:58,1109.00,1109.00,1109.00,1109.00,0,3,3.00
11/28/2004,23:00,1109.00,1109.00,1109.00,1109.00,0,15,15.00
11/28/2004,23:01,1109.00,1109.00,1109.00,1109.00,0,10,10.00
11/28/2004,23:03,1109.00,1109.00,1109.00,1109.00,0,4,4.00
11/28/2004,23:07,1109.00,1109.00,1109.00,1109.00,0,25,25.00
11/28/2004,23:11,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/28/2004,23:12,1109.00,1109.00,1109.00,1109.00,0,8,8.00
11/28/2004,23:14,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/28/2004,23:15,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/28/2004,23:21,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/28/2004,23:24,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/28/2004,23:25,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/28/2004,23:27,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/28/2004,23:28,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/28/2004,23:31,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/28/2004,23:32,1109.00,1109.00,1109.00,1109.00,0,2,2.00
11/28/2004,23:42,1109.00,1109.00,1109.00,1109.00,0,5,5.00
11/28/2004,23:43,1109.00,1109.00,1109.00,1109.00,0,20,20.00
11/28/2004,23:44,1109.00,1109.00,1109.00,1109.00,0,7,7.00
11/28/2004,23:48,1109.00,1109.00,1109.00,1109.00,0,6,6.00
11/28/2004,23:51,1109.25,1109.25,1109.25,1109.25,6,0,6.00
11/28/2004,23:54,1109.25,1109.25,1109.25,1109.25,33,0,33.00
11/28/2004,23:58,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/29/2004,00:04,1109.25,1109.25,1109.25,1109.25,6,0,6.00
11/29/2004,00:05,1109.50,1109.50,1109.50,1109.50,12,0,12.00
11/29/2004,00:06,1109.50,1109.50,1109.50,1109.50,14,0,14.00
11/29/2004,00:11,1109.50,1109.75,1109.25,1109.25,4,4,8.00
11/29/2004,00:13,1109.50,1109.50,1109.50,1109.50,2,0,2.00
11/29/2004,00:15,1109.25,1109.25,1109.25,1109.25,0,1,1.00
11/29/2004,00:16,1109.50,1110.00,1109.50,1110.00,168,0,168.00
11/29/2004,00:17,1110.00,1110.00,1110.00,1110.00,53,0,53.00
11/29/2004,00:19,1109.75,1109.75,1109.75,1109.75,0,11,11.00
11/29/2004,00:20,1109.75,1109.75,1109.75,1109.75,0,40,40.00
11/29/2004,00:21,1109.75,1109.75,1109.75,1109.75,0,37,37.00
11/29/2004,00:22,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/29/2004,00:24,1109.50,1109.50,1109.50,1109.50,0,5,5.00
11/29/2004,00:25,1109.50,1109.50,1109.50,1109.50,0,4,4.00
11/29/2004,00:29,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/29/2004,00:37,1109.50,1109.75,1109.50,1109.75,2,1,3.00
11/29/2004,00:39,1109.75,1109.75,1109.75,1109.75,4,0,4.00
11/29/2004,00:41,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/29/2004,00:42,1109.50,1109.50,1109.50,1109.50,0,6,6.00
11/29/2004,00:43,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/29/2004,00:44,1109.50,1109.50,1109.50,1109.50,0,10,10.00
11/29/2004,00:45,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/29/2004,00:46,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/29/2004,00:48,1109.50,1109.50,1109.50,1109.50,0,6,6.00
11/29/2004,00:50,1109.50,1109.50,1109.50,1109.50,0,3,3.00
11/29/2004,00:54,1109.50,1109.50,1109.50,1109.50,0,21,21.00
11/29/2004,00:55,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/29/2004,01:00,1109.75,1109.75,1109.75,1109.75,3,0,3.00
11/29/2004,01:01,1109.50,1109.50,1109.50,1109.50,0,9,9.00
11/29/2004,01:02,1109.75,1109.75,1109.25,1109.75,7,28,35.00
11/29/2004,01:03,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/29/2004,01:06,1109.50,1109.50,1109.50,1109.50,0,11,11.00
11/29/2004,01:07,1109.50,1109.50,1109.25,1109.25,0,39,39.00
11/29/2004,01:08,1109.25,1109.25,1109.00,1109.25,15,3,18.00
11/29/2004,01:09,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/29/2004,01:10,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/29/2004,01:12,1109.25,1109.25,1109.25,1109.25,1,0,1.00
11/29/2004,01:17,1109.25,1109.25,1109.25,1109.25,18,0,18.00
11/29/2004,01:18,1109.25,1109.25,1109.25,1109.25,9,0,9.00
11/29/2004,01:20,1109.00,1109.00,1109.00,1109.00,0,1,1.00
11/29/2004,01:21,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/29/2004,01:22,1109.25,1109.25,1109.25,1109.25,2,0,2.00
11/29/2004,01:25,1109.25,1109.25,1109.25,1109.25,5,0,5.00
11/29/2004,01:28,1109.25,1109.25,1109.25,1109.25,13,0,13.00
11/29/2004,01:31,1109.25,1109.25,1109.25,1109.25,12,0,12.00
11/29/2004,01:33,1109.25,1109.25,1109.25,1109.25,11,0,11.00
11/29/2004,01:34,1109.25,1109.50,1109.25,1109.50,3,0,3.00
11/29/2004,01:36,1109.25,1109.50,1109.25,1109.50,11,1,12.00
11/29/2004,01:38,1109.25,1109.25,1109.25,1109.25,0,3,3.00
11/29/2004,01:39,1109.50,1109.50,1109.50,1109.50,25,0,25.00
11/29/2004,01:40,1109.50,1109.50,1109.50,1109.50,35,0,35.00
11/29/2004,01:41,1109.50,1109.75,1109.50,1109.50,2,1,3.00
11/29/2004,01:42,1109.50,1109.50,1109.50,1109.50,0,2,2.00
11/29/2004,01:43,1109.75,1109.75,1109.50,1109.50,3,2,5.00
11/29/2004,01:46,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/29/2004,01:47,1109.50,1109.50,1109.50,1109.50,0,4,4.00
11/29/2004,01:48,1109.75,1109.75,1109.75,1109.75,10,0,10.00
11/29/2004,01:49,1109.50,1109.50,1109.50,1109.50,0,10,10.00
11/29/2004,01:51,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/29/2004,01:52,1109.75,1109.75,1109.75,1109.75,5,0,5.00
11/29/2004,01:54,1109.50,1109.50,1109.50,1109.50,0,1,1.00
11/29/2004,01:56,1109.75,1109.75,1109.75,1109.75,4,0,4.00
11/29/2004,01:57,1109.75,1109.75,1109.75,1109.75,1,0,1.00
11/29/2004,01:58,1109.75,1109.75,1109.75,1109.75,14,0,14.00
11/29/2004,01:59,1109.75,1109.75,1109.75,1109.75,2,0,2.00
11/29/2004,02:01,1109.75,1110.00,1109.75,1109.75,6,8,14.00
11/29/2004,02:02,1109.75,1110.00,1109.75,1109.75,8,48,56.00
11/29/2004,02:03,1110.00,1110.00,1109.75,1110.00,112,3,115.00
11/29/2004,02:04,1110.00,1110.25,1110.00,1110.00,45,6,51.00
11/29/2004,02:05,1110.00,1110.50,1110.00,1110.25,186,34,220.00
11/29/2004,02:06,1110.25,1110.50,1110.25,1110.25,8,137,145.00
11/29/2004,02:07,1110.25,1110.50,1110.00,1110.25,95,19,114.00
11/29/2004,02:08,1110.00,1110.25,1110.00,1110.25,45,1,46.00
11/29/2004,02:09,1110.25,1110.50,1110.25,1110.50,7,0,7.00
11/29/2004,02:10,1110.50,1111.00,1110.50,1111.00,436,32,468.00
11/29/2004,02:11,1111.00,1111.25,1111.00,1111.00,263,97,360.00
11/29/2004,02:12,1111.00,1111.25,1111.00,1111.00,20,7,27.00
11/29/2004,02:13,1111.00,1111.25,1111.00,1111.00,28,127,155.00
11/29/2004,02:14,1111.00,1111.00,1110.75,1110.75,0,109,109.00
11/29/2004,02:15,1110.50,1110.75,1110.50,1110.75,15,2,17.00
11/29/2004,02:16,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/29/2004,02:17,1110.75,1111.00,1110.75,1111.00,113,0,113.00
11/29/2004,02:18,1111.00,1111.00,1110.75,1110.75,2,205,207.00
11/29/2004,02:19,1110.75,1111.00,1110.75,1110.75,102,83,185.00
11/29/2004,02:20,1110.75,1110.75,1110.75,1110.75,0,136,136.00
11/29/2004,02:21,1110.75,1110.75,1110.75,1110.75,0,134,134.00
11/29/2004,02:22,1111.00,1111.00,1111.00,1111.00,68,0,68.00
11/29/2004,02:23,1111.00,1111.00,1111.00,1111.00,234,0,234.00
11/29/2004,02:24,1111.00,1111.25,1111.00,1111.25,29,0,29.00
11/29/2004,02:25,1111.25,1111.25,1111.00,1111.00,20,26,46.00
11/29/2004,02:26,1111.00,1111.00,1111.00,1111.00,0,16,16.00
11/29/2004,02:27,1111.00,1111.00,1111.00,1111.00,0,35,35.00
11/29/2004,02:28,1111.00,1111.00,1111.00,1111.00,0,44,44.00
11/29/2004,02:30,1111.00,1111.50,1111.00,1111.50,231,25,256.00
11/29/2004,02:31,1111.50,1111.50,1111.25,1111.50,159,5,164.00
11/29/2004,02:32,1111.50,1111.75,1111.25,1111.50,140,113,253.00
11/29/2004,02:33,1111.50,1112.00,1111.50,1112.00,250,41,291.00
11/29/2004,02:34,1112.00,1112.00,1111.75,1111.75,2,149,151.00
11/29/2004,02:35,1111.75,1111.75,1111.50,1111.75,12,73,85.00
11/29/2004,02:36,1112.00,1112.00,1111.75,1112.00,59,12,71.00
11/29/2004,02:37,1111.75,1112.00,1111.75,1111.75,2,101,103.00
11/29/2004,02:38,1111.75,1112.00,1111.50,1111.50,93,4,97.00
11/29/2004,02:39,1111.75,1111.75,1111.75,1111.75,10,0,10.00
11/29/2004,02:40,1111.75,1111.75,1111.50,1111.75,58,2,60.00
11/29/2004,02:41,1111.75,1111.75,1111.75,1111.75,44,0,44.00
11/29/2004,02:42,1111.75,1112.00,1111.75,1111.75,22,3,25.00
11/29/2004,02:43,1111.75,1112.00,1111.75,1112.00,26,11,37.00
11/29/2004,02:44,1112.00,1112.00,1112.00,1112.00,126,0,126.00
11/29/2004,02:45,1112.25,1112.50,1112.25,1112.25,449,2,451.00
11/29/2004,02:46,1112.50,1113.00,1112.50,1113.00,419,154,573.00
11/29/2004,02:47,1112.75,1113.25,1112.75,1113.00,146,102,248.00
11/29/2004,02:48,1113.00,1113.25,1112.75,1113.25,68,7,75.00
11/29/2004,02:49,1113.25,1113.25,1113.00,1113.25,8,122,130.00
11/29/2004,02:50,1113.25,1113.25,1112.50,1112.50,2,179,181.00
11/29/2004,02:51,1112.50,1112.50,1112.50,1112.50,0,18,18.00
11/29/2004,02:52,1112.25,1112.50,1112.25,1112.25,3,67,70.00
11/29/2004,02:53,1112.25,1112.25,1112.25,1112.25,0,36,36.00
11/29/2004,02:54,1112.25,1112.25,1112.25,1112.25,0,3,3.00
11/29/2004,02:55,1112.50,1112.50,1112.50,1112.50,6,0,6.00
11/29/2004,02:56,1112.50,1112.50,1112.50,1112.50,146,0,146.00
11/29/2004,02:57,1112.50,1112.50,1112.50,1112.50,54,0,54.00
11/29/2004,02:58,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/29/2004,02:59,1112.50,1112.75,1112.50,1112.75,116,0,116.00
11/29/2004,03:00,1112.50,1112.50,1112.25,1112.25,0,44,44.00
11/29/2004,03:01,1112.25,1112.75,1112.25,1112.75,159,3,162.00
11/29/2004,03:02,1112.50,1112.75,1112.50,1112.75,1,22,23.00
11/29/2004,03:03,1112.75,1113.00,1112.75,1112.75,81,1,82.00
11/29/2004,03:04,1113.00,1113.00,1113.00,1113.00,197,0,197.00
11/29/2004,03:05,1113.00,1113.25,1113.00,1113.00,83,36,119.00
11/29/2004,03:06,1113.00,1113.00,1112.75,1113.00,26,68,94.00
11/29/2004,03:07,1113.00,1113.25,1113.00,1113.00,36,16,52.00
11/29/2004,03:08,1113.00,1113.25,1113.00,1113.25,6,24,30.00
11/29/2004,03:09,1113.25,1113.50,1113.25,1113.50,213,7,220.00
11/29/2004,03:10,1113.50,1114.00,1113.50,1113.75,231,40,271.00
11/29/2004,03:11,1114.00,1114.00,1113.75,1114.00,20,127,147.00
11/29/2004,03:12,1114.00,1114.00,1113.75,1114.00,83,18,101.00
11/29/2004,03:13,1114.00,1114.00,1113.75,1114.00,7,2,9.00
11/29/2004,03:14,1114.00,1114.00,1113.75,1113.75,5,49,54.00
11/29/2004,03:15,1113.50,1113.50,1113.50,1113.50,0,8,8.00
11/29/2004,03:16,1113.50,1113.75,1113.50,1113.75,32,9,41.00
11/29/2004,03:17,1113.75,1113.75,1113.75,1113.75,23,0,23.00
11/29/2004,03:18,1113.75,1114.00,1113.75,1113.75,6,1,7.00
11/29/2004,03:19,1113.75,1114.00,1113.75,1113.75,3,23,26.00
11/29/2004,03:20,1113.75,1113.75,1113.75,1113.75,0,45,45.00
11/29/2004,03:21,1113.75,1113.75,1113.50,1113.50,0,62,62.00
11/29/2004,03:22,1113.50,1113.50,1113.50,1113.50,0,41,41.00
11/29/2004,03:23,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/29/2004,03:24,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/29/2004,03:25,1113.25,1113.25,1113.25,1113.25,0,43,43.00
11/29/2004,03:26,1113.25,1113.25,1113.25,1113.25,0,42,42.00
11/29/2004,03:27,1113.50,1114.00,1113.25,1114.00,306,2,308.00
11/29/2004,03:28,1113.75,1114.00,1113.75,1114.00,114,8,122.00
11/29/2004,03:29,1114.00,1114.25,1113.75,1114.00,60,13,73.00
11/29/2004,03:30,1114.00,1114.00,1114.00,1114.00,0,11,11.00
11/29/2004,03:31,1114.00,1114.00,1113.75,1113.75,5,24,29.00
11/29/2004,03:32,1113.75,1114.00,1113.75,1113.75,1,95,96.00
11/29/2004,03:33,1113.75,1113.75,1113.75,1113.75,0,2,2.00
11/29/2004,03:34,1113.75,1114.00,1113.75,1114.00,100,8,108.00
11/29/2004,03:35,1114.00,1114.00,1113.75,1113.75,11,5,16.00
11/29/2004,03:36,1114.00,1114.00,1114.00,1114.00,92,0,92.00
11/29/2004,03:37,1114.00,1114.25,1114.00,1114.25,31,0,31.00
11/29/2004,03:38,1114.00,1114.00,1114.00,1114.00,0,6,6.00
11/29/2004,03:39,1114.00,1114.00,1113.50,1113.50,0,273,273.00
11/29/2004,03:40,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/29/2004,03:41,1113.50,1113.75,1113.50,1113.75,60,1,61.00
11/29/2004,03:42,1113.75,1113.75,1113.75,1113.75,5,0,5.00
11/29/2004,03:43,1113.75,1113.75,1113.75,1113.75,16,0,16.00
11/29/2004,03:45,1113.75,1113.75,1113.75,1113.75,17,0,17.00
11/29/2004,03:46,1113.75,1113.75,1113.75,1113.75,32,0,32.00
11/29/2004,03:47,1113.75,1113.75,1113.75,1113.75,20,0,20.00
11/29/2004,03:48,1114.00,1114.00,1114.00,1114.00,45,0,45.00
11/29/2004,03:49,1114.25,1114.25,1114.00,1114.00,205,2,207.00
11/29/2004,03:50,1114.25,1114.25,1114.25,1114.25,15,0,15.00
11/29/2004,03:51,1114.25,1114.25,1114.25,1114.25,105,0,105.00
11/29/2004,03:52,1114.50,1114.50,1114.25,1114.25,13,9,22.00
11/29/2004,03:53,1114.25,1114.50,1114.25,1114.50,1,3,4.00
11/29/2004,03:54,1114.25,1114.25,1114.25,1114.25,0,102,102.00
11/29/2004,03:55,1114.25,1114.25,1114.25,1114.25,0,55,55.00
11/29/2004,03:56,1114.00,1114.25,1114.00,1114.25,5,54,59.00
11/29/2004,03:57,1114.25,1114.25,1114.25,1114.25,108,0,108.00
11/29/2004,03:58,1114.25,1114.25,1114.25,1114.25,11,0,11.00
11/29/2004,03:59,1114.25,1114.25,1114.25,1114.25,91,0,91.00
11/29/2004,04:00,1114.25,1114.50,1114.25,1114.25,60,30,90.00
11/29/2004,04:01,1114.25,1115.00,1114.25,1114.75,601,46,647.00
11/29/2004,04:02,1114.75,1115.75,1114.75,1115.25,341,218,559.00
11/29/2004,04:03,1115.25,1115.25,1114.75,1115.25,227,104,331.00
11/29/2004,04:04,1115.25,1115.25,1115.00,1115.00,10,1,11.00
11/29/2004,04:05,1115.25,1115.50,1115.00,1115.00,40,36,76.00
11/29/2004,04:06,1115.00,1115.25,1115.00,1115.25,2,1,3.00
11/29/2004,04:07,1115.25,1115.50,1115.25,1115.50,169,0,169.00
11/29/2004,04:08,1115.25,1115.50,1115.25,1115.25,3,29,32.00
11/29/2004,04:09,1115.50,1116.00,1115.50,1116.00,283,27,310.00
11/29/2004,04:10,1116.00,1116.50,1116.00,1116.00,270,345,615.00
11/29/2004,04:11,1116.00,1116.25,1115.75,1115.75,140,94,234.00
11/29/2004,04:12,1116.00,1116.00,1115.75,1115.75,5,79,84.00
11/29/2004,04:13,1115.75,1116.00,1115.50,1115.50,177,250,427.00
11/29/2004,04:14,1115.75,1115.75,1115.25,1115.50,97,141,238.00
11/29/2004,04:15,1115.50,1115.50,1115.50,1115.50,22,0,22.00
11/29/2004,04:16,1115.50,1115.75,1115.50,1115.75,7,0,7.00
11/29/2004,04:17,1115.50,1115.75,1115.50,1115.75,5,56,61.00
11/29/2004,04:18,1115.50,1115.50,1115.50,1115.50,0,244,244.00
11/29/2004,04:19,1115.50,1115.50,1115.00,1115.25,24,66,90.00
11/29/2004,04:20,1115.00,1115.25,1115.00,1115.25,81,36,117.00
11/29/2004,04:21,1115.25,1115.25,1115.25,1115.25,6,0,6.00
11/29/2004,04:22,1115.25,1115.25,1115.25,1115.25,91,0,91.00
11/29/2004,04:23,1115.25,1115.25,1115.25,1115.25,1,0,1.00
11/29/2004,04:24,1115.25,1115.50,1115.25,1115.50,5,0,5.00
11/29/2004,04:25,1115.25,1115.25,1115.00,1115.25,3,41,44.00
11/29/2004,04:26,1115.25,1115.25,1115.00,1115.00,2,13,15.00
11/29/2004,04:27,1115.00,1115.25,1114.75,1114.75,1,97,98.00
11/29/2004,04:28,1114.75,1115.00,1114.75,1115.00,83,4,87.00
11/29/2004,04:29,1115.00,1115.00,1115.00,1115.00,96,0,96.00
11/29/2004,04:30,1115.00,1115.00,1114.75,1114.75,15,44,59.00
11/29/2004,04:31,1114.75,1114.75,1114.50,1114.75,52,77,129.00
11/29/2004,04:32,1114.75,1114.75,1114.50,1114.50,44,7,51.00
11/29/2004,04:33,1114.50,1114.75,1114.50,1114.75,3,25,28.00
11/29/2004,04:34,1114.50,1114.50,1114.25,1114.50,58,32,90.00
11/29/2004,04:36,1114.50,1114.75,1114.50,1114.75,91,0,91.00
11/29/2004,04:37,1114.75,1114.75,1114.75,1114.75,15,0,15.00
11/29/2004,04:38,1114.75,1114.75,1114.75,1114.75,68,0,68.00
11/29/2004,04:39,1114.75,1114.75,1114.75,1114.75,4,0,4.00
11/29/2004,04:41,1114.75,1115.00,1114.75,1115.00,25,0,25.00
11/29/2004,04:42,1115.00,1115.25,1114.75,1114.75,5,59,64.00
11/29/2004,04:43,1115.00,1115.00,1115.00,1115.00,30,0,30.00
11/29/2004,04:44,1115.00,1115.00,1115.00,1115.00,5,0,5.00
11/29/2004,04:45,1115.00,1115.00,1115.00,1115.00,28,0,28.00
11/29/2004,04:46,1114.75,1114.75,1114.75,1114.75,0,10,10.00
11/29/2004,04:47,1114.75,1114.75,1114.50,1114.50,1,105,106.00
11/29/2004,04:48,1114.50,1114.50,1114.50,1114.50,0,50,50.00
11/29/2004,04:49,1114.50,1114.50,1114.25,1114.25,0,17,17.00
11/29/2004,04:50,1114.50,1114.50,1114.25,1114.25,11,83,94.00
11/29/2004,04:51,1114.25,1114.50,1114.25,1114.50,1,62,63.00
11/29/2004,04:52,1114.50,1114.50,1114.25,1114.25,5,1,6.00
11/29/2004,04:53,1114.50,1114.50,1114.50,1114.50,2,0,2.00
11/29/2004,04:54,1114.50,1114.75,1114.25,1114.25,76,306,382.00
11/29/2004,04:55,1114.25,1114.25,1114.25,1114.25,0,56,56.00
11/29/2004,04:56,1114.25,1114.25,1113.75,1114.00,22,107,129.00
11/29/2004,04:57,1114.00,1114.00,1114.00,1114.00,11,0,11.00
11/29/2004,04:58,1114.00,1114.00,1114.00,1114.00,40,0,40.00
11/29/2004,04:59,1114.25,1114.25,1114.25,1114.25,90,0,90.00
11/29/2004,05:00,1114.25,1114.25,1114.25,1114.25,19,0,19.00
11/29/2004,05:01,1114.50,1114.75,1114.50,1114.75,32,0,32.00
11/29/2004,05:02,1114.50,1114.50,1114.50,1114.50,0,2,2.00
11/29/2004,05:03,1114.50,1114.75,1114.50,1114.75,30,205,235.00
11/29/2004,05:04,1114.75,1114.75,1114.75,1114.75,2,0,2.00
11/29/2004,05:05,1114.50,1114.50,1114.50,1114.50,0,65,65.00
11/29/2004,05:07,1114.50,1114.50,1114.50,1114.50,0,25,25.00
11/29/2004,05:09,1114.25,1114.25,1114.25,1114.25,0,108,108.00
11/29/2004,05:10,1114.00,1114.25,1114.00,1114.25,2,23,25.00
11/29/2004,05:11,1114.25,1114.25,1114.25,1114.25,25,0,25.00
11/29/2004,05:12,1114.00,1114.00,1114.00,1114.00,0,1,1.00
11/29/2004,05:13,1114.25,1114.25,1114.25,1114.25,30,0,30.00
11/29/2004,05:14,1114.25,1114.25,1114.25,1114.25,10,0,10.00
11/29/2004,05:15,1114.25,1114.50,1114.25,1114.50,33,0,33.00
11/29/2004,05:16,1114.50,1114.50,1114.25,1114.25,1,6,7.00
11/29/2004,05:17,1114.25,1114.25,1114.25,1114.25,0,10,10.00
11/29/2004,05:18,1114.25,1114.50,1114.25,1114.25,1,18,19.00
11/29/2004,05:19,1114.25,1114.25,1114.25,1114.25,0,1,1.00
11/29/2004,05:20,1114.25,1114.25,1114.25,1114.25,0,100,100.00
11/29/2004,05:21,1114.50,1114.50,1114.25,1114.25,2,20,22.00
11/29/2004,05:22,1114.50,1114.50,1114.50,1114.50,19,0,19.00
11/29/2004,05:23,1114.50,1114.50,1114.25,1114.25,9,64,73.00
11/29/2004,05:24,1114.50,1114.50,1114.25,1114.25,3,19,22.00
11/29/2004,05:25,1114.50,1114.50,1114.25,1114.50,121,1,122.00
11/29/2004,05:26,1114.50,1114.75,1114.50,1114.50,20,5,25.00
11/29/2004,05:27,1114.50,1114.50,1114.50,1114.50,0,11,11.00
11/29/2004,05:28,1114.50,1114.50,1114.50,1114.50,0,20,20.00
11/29/2004,05:29,1114.25,1114.25,1114.25,1114.25,0,82,82.00
11/29/2004,05:30,1114.25,1114.25,1114.25,1114.25,0,41,41.00
11/29/2004,05:31,1114.25,1114.25,1114.25,1114.25,0,11,11.00
11/29/2004,05:32,1114.25,1114.25,1114.25,1114.25,0,1,1.00
11/29/2004,05:34,1114.50,1114.50,1114.50,1114.50,5,0,5.00
11/29/2004,05:36,1114.50,1114.75,1114.50,1114.50,54,24,78.00
11/29/2004,05:37,1114.50,1114.50,1114.50,1114.50,0,2,2.00
11/29/2004,05:38,1114.50,1114.50,1114.25,1114.25,0,5,5.00
11/29/2004,05:39,1114.25,1114.25,1114.25,1114.25,0,7,7.00
11/29/2004,05:40,1114.25,1114.25,1114.25,1114.25,0,17,17.00
11/29/2004,05:41,1114.25,1114.25,1114.25,1114.25,0,117,117.00
11/29/2004,05:42,1114.25,1114.25,1114.00,1114.25,74,61,135.00
11/29/2004,05:43,1114.25,1114.50,1114.25,1114.50,2,0,2.00
11/29/2004,05:44,1114.25,1114.50,1114.00,1114.00,5,95,100.00
11/29/2004,05:45,1114.25,1114.25,1114.25,1114.25,25,0,25.00
11/29/2004,05:46,1114.25,1114.50,1114.25,1114.25,60,2,62.00
11/29/2004,05:47,1114.50,1114.50,1114.50,1114.50,10,0,10.00
11/29/2004,05:48,1114.50,1114.50,1114.25,1114.25,6,1,7.00
11/29/2004,05:49,1114.25,1114.50,1114.25,1114.50,1,6,7.00
11/29/2004,05:50,1114.25,1114.25,1114.00,1114.00,0,244,244.00
11/29/2004,05:51,1114.00,1114.00,1113.50,1113.75,10,184,194.00
11/29/2004,05:52,1113.75,1113.75,1113.75,1113.75,11,0,11.00
11/29/2004,05:53,1113.75,1113.75,1113.50,1113.50,44,15,59.00
11/29/2004,05:54,1113.50,1113.50,1113.50,1113.50,0,188,188.00
11/29/2004,05:55,1113.50,1113.50,1113.25,1113.25,22,80,102.00
11/29/2004,05:56,1113.25,1113.25,1113.00,1113.00,0,270,270.00
11/29/2004,05:57,1113.00,1113.75,1113.00,1113.50,200,47,247.00
11/29/2004,05:58,1113.25,1113.25,1113.00,1113.25,10,177,187.00
11/29/2004,05:59,1113.25,1113.25,1113.00,1113.00,2,116,118.00
11/29/2004,06:00,1113.00,1113.00,1113.00,1113.00,0,104,104.00
11/29/2004,06:01,1113.00,1113.00,1112.50,1112.50,0,333,333.00
11/29/2004,06:02,1112.50,1112.75,1112.50,1112.75,16,10,26.00
11/29/2004,06:03,1112.75,1113.00,1112.75,1112.75,32,90,122.00
11/29/2004,06:04,1112.75,1113.00,1112.75,1113.00,9,4,13.00
11/29/2004,06:05,1112.75,1112.75,1112.50,1112.50,9,159,168.00
11/29/2004,06:06,1112.75,1112.75,1112.75,1112.75,67,0,67.00
11/29/2004,06:07,1112.75,1113.00,1112.75,1113.00,46,82,128.00
11/29/2004,06:08,1113.00,1113.00,1112.75,1112.75,12,103,115.00
11/29/2004,06:09,1112.75,1112.75,1112.75,1112.75,0,16,16.00
11/29/2004,06:10,1112.75,1112.75,1112.50,1112.75,1,4,5.00
11/29/2004,06:11,1112.75,1112.75,1112.50,1112.50,17,112,129.00
11/29/2004,06:12,1112.50,1112.75,1112.50,1112.75,51,67,118.00
11/29/2004,06:13,1112.50,1112.50,1112.50,1112.50,0,14,14.00
11/29/2004,06:14,1112.50,1112.75,1112.25,1112.75,79,9,88.00
11/29/2004,06:15,1112.75,1112.75,1112.50,1112.75,137,1,138.00
11/29/2004,06:16,1113.00,1113.00,1113.00,1113.00,132,0,132.00
11/29/2004,06:17,1113.00,1113.00,1113.00,1113.00,8,0,8.00
11/29/2004,06:18,1113.00,1113.00,1112.75,1113.00,4,1,5.00
11/29/2004,06:19,1113.00,1113.00,1112.75,1112.75,1,31,32.00
11/29/2004,06:20,1113.00,1113.00,1112.75,1112.75,2,1,3.00
11/29/2004,06:22,1113.00,1113.00,1113.00,1113.00,4,0,4.00
11/29/2004,06:23,1113.00,1113.00,1112.75,1112.75,1,2,3.00
11/29/2004,06:24,1113.00,1113.00,1112.75,1112.75,25,196,221.00
11/29/2004,06:25,1112.75,1112.75,1112.75,1112.75,0,4,4.00
11/29/2004,06:26,1112.75,1112.75,1112.75,1112.75,0,40,40.00
11/29/2004,06:27,1112.75,1112.75,1112.75,1112.75,0,32,32.00
11/29/2004,06:28,1112.75,1112.75,1112.75,1112.75,0,12,12.00
11/29/2004,06:29,1112.50,1112.50,1112.50,1112.50,0,8,8.00
11/29/2004,06:30,1112.50,1112.50,1112.50,1112.50,0,12,12.00
11/29/2004,06:31,1112.50,1112.75,1112.50,1112.75,12,22,34.00
11/29/2004,06:32,1112.75,1112.75,1112.50,1112.50,2,2,4.00
11/29/2004,06:34,1112.50,1112.75,1112.50,1112.75,2,3,5.00
11/29/2004,06:35,1112.50,1112.50,1112.25,1112.25,0,119,119.00
11/29/2004,06:36,1112.25,1112.25,1112.25,1112.25,0,2,2.00
11/29/2004,06:37,1112.25,1112.25,1112.00,1112.00,0,224,224.00
11/29/2004,06:38,1112.25,1112.50,1112.25,1112.25,50,11,61.00
11/29/2004,06:39,1112.50,1112.50,1112.50,1112.50,106,0,106.00
11/29/2004,06:40,1112.50,1112.75,1112.50,1112.75,67,0,67.00
11/29/2004,06:41,1112.75,1112.75,1112.50,1112.50,2,12,14.00
11/29/2004,06:43,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/29/2004,06:44,1112.50,1112.50,1112.50,1112.50,0,44,44.00
11/29/2004,06:45,1112.50,1112.50,1112.50,1112.50,0,46,46.00
11/29/2004,06:46,1112.50,1112.50,1112.50,1112.50,0,64,64.00
11/29/2004,06:47,1112.50,1112.75,1112.50,1112.50,1,86,87.00
11/29/2004,06:48,1112.50,1112.50,1112.50,1112.50,0,16,16.00
11/29/2004,06:50,1112.50,1112.50,1112.50,1112.50,0,16,16.00
11/29/2004,06:51,1112.50,1112.75,1112.50,1112.50,1,74,75.00
11/29/2004,06:52,1112.50,1112.50,1112.25,1112.25,0,17,17.00
11/29/2004,06:53,1112.25,1112.50,1112.25,1112.25,1,111,112.00
11/29/2004,06:54,1112.25,1112.50,1112.00,1112.25,6,42,48.00
11/29/2004,06:55,1112.00,1112.25,1112.00,1112.25,11,2,13.00
11/29/2004,06:56,1112.25,1112.25,1112.25,1112.25,23,0,23.00
11/29/2004,06:57,1112.25,1112.25,1111.75,1112.00,64,155,219.00
11/29/2004,06:58,1112.25,1112.50,1112.00,1112.50,520,5,525.00
11/29/2004,06:59,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/29/2004,07:00,1112.50,1112.75,1112.50,1112.50,3,10,13.00
11/29/2004,07:01,1112.50,1112.75,1112.50,1112.75,211,44,255.00
11/29/2004,07:02,1112.75,1113.00,1112.75,1113.00,66,5,71.00
11/29/2004,07:03,1113.00,1113.00,1112.50,1112.75,18,91,109.00
11/29/2004,07:04,1113.00,1113.00,1112.75,1113.00,9,11,20.00
11/29/2004,07:05,1112.75,1112.75,1112.75,1112.75,0,144,144.00
11/29/2004,07:06,1112.75,1112.75,1112.50,1112.75,2,11,13.00
11/29/2004,07:07,1112.75,1112.75,1112.50,1112.50,46,6,52.00
11/29/2004,07:08,1112.75,1112.75,1112.50,1112.75,9,3,12.00
11/29/2004,07:09,1112.50,1112.75,1112.50,1112.75,9,8,17.00
11/29/2004,07:10,1112.50,1112.75,1112.50,1112.75,25,5,30.00
11/29/2004,07:12,1112.75,1112.75,1112.75,1112.75,9,0,9.00
11/29/2004,07:13,1113.00,1113.00,1112.75,1112.75,1,2,3.00
11/29/2004,07:14,1112.75,1112.75,1112.75,1112.75,0,12,12.00
11/29/2004,07:15,1112.75,1112.75,1112.50,1112.75,6,2,8.00
11/29/2004,07:16,1112.75,1112.75,1112.75,1112.75,5,0,5.00
11/29/2004,07:17,1112.75,1112.75,1112.50,1112.50,2,50,52.00
11/29/2004,07:18,1112.50,1112.50,1112.50,1112.50,0,13,13.00
11/29/2004,07:19,1112.50,1112.75,1112.50,1112.75,2,1,3.00
11/29/2004,07:20,1112.75,1112.75,1112.75,1112.75,9,0,9.00
11/29/2004,07:21,1112.75,1113.00,1112.75,1113.00,184,0,184.00
11/29/2004,07:22,1113.00,1113.00,1113.00,1113.00,5,0,5.00
11/29/2004,07:23,1113.00,1113.25,1113.00,1113.25,203,0,203.00
11/29/2004,07:24,1113.25,1113.25,1113.00,1113.00,20,18,38.00
11/29/2004,07:25,1113.00,1113.25,1113.00,1113.00,17,49,66.00
11/29/2004,07:26,1113.00,1113.00,1113.00,1113.00,0,5,5.00
11/29/2004,07:27,1113.00,1113.25,1113.00,1113.00,2,96,98.00
11/29/2004,07:28,1113.00,1113.25,1113.00,1113.00,6,7,13.00
11/29/2004,07:29,1113.25,1113.25,1113.00,1113.00,1,8,9.00
11/29/2004,07:30,1113.00,1113.00,1113.00,1113.00,0,3,3.00
11/29/2004,07:31,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/29/2004,07:33,1113.25,1113.25,1113.00,1113.25,3,162,165.00
11/29/2004,07:34,1113.25,1113.25,1112.75,1112.75,1,15,16.00
11/29/2004,07:35,1112.75,1113.00,1112.75,1113.00,1,5,6.00
11/29/2004,07:36,1112.75,1113.25,1112.75,1113.00,49,2,51.00
11/29/2004,07:37,1113.00,1113.00,1112.75,1112.75,0,4,4.00
11/29/2004,07:38,1112.75,1113.00,1112.75,1112.75,7,5,12.00
11/29/2004,07:39,1113.00,1113.00,1112.75,1112.75,50,180,230.00
11/29/2004,07:40,1112.50,1112.75,1112.50,1112.75,20,8,28.00
11/29/2004,07:41,1112.75,1113.00,1112.75,1113.00,92,0,92.00
11/29/2004,07:42,1112.75,1112.75,1112.50,1112.75,40,24,64.00
11/29/2004,07:43,1112.75,1112.75,1112.50,1112.50,31,2,33.00
11/29/2004,07:44,1112.50,1112.75,1112.50,1112.50,1,132,133.00
11/29/2004,07:45,1112.75,1112.75,1112.75,1112.75,5,0,5.00
11/29/2004,07:46,1112.75,1112.75,1112.75,1112.75,6,0,6.00
11/29/2004,07:47,1112.50,1112.50,1112.25,1112.50,52,98,150.00
11/29/2004,07:48,1112.50,1112.75,1112.25,1112.50,132,334,466.00
11/29/2004,07:49,1112.50,1112.50,1112.25,1112.25,13,67,80.00
11/29/2004,07:50,1112.25,1112.25,1112.00,1112.25,59,180,239.00
11/29/2004,07:51,1112.00,1112.25,1112.00,1112.25,4,439,443.00
11/29/2004,07:52,1112.25,1112.25,1112.00,1112.25,35,2,37.00
11/29/2004,07:53,1112.25,1112.25,1112.25,1112.25,137,0,137.00
11/29/2004,07:54,1112.25,1112.25,1112.25,1112.25,74,0,74.00
11/29/2004,07:55,1112.25,1112.50,1112.25,1112.50,59,81,140.00
11/29/2004,07:56,1112.50,1112.50,1111.50,1111.75,510,621,1131.00
11/29/2004,07:57,1111.75,1111.75,1110.75,1110.75,91,689,780.00
11/29/2004,07:58,1110.75,1111.00,1110.50,1110.75,460,250,710.00
11/29/2004,07:59,1110.75,1111.50,1110.25,1110.75,1265,1479,2744.00
11/29/2004,08:00,1111.00,1111.50,1110.75,1111.50,732,498,1230.00
11/29/2004,08:01,1111.50,1111.50,1110.50,1110.50,165,1139,1304.00
11/29/2004,08:02,1110.50,1110.75,1110.50,1110.75,26,24,50.00
11/29/2004,08:03,1110.75,1111.00,1110.50,1110.75,177,47,224.00
11/29/2004,08:04,1110.75,1110.75,1110.50,1110.75,9,94,103.00
11/29/2004,08:05,1110.50,1110.50,1110.25,1110.50,130,152,282.00
11/29/2004,08:06,1110.50,1110.75,1110.50,1110.75,14,2,16.00
11/29/2004,08:07,1110.50,1110.75,1110.50,1110.50,200,24,224.00
11/29/2004,08:08,1110.75,1110.75,1110.25,1110.75,42,251,293.00
11/29/2004,08:09,1110.75,1110.75,1110.75,1110.75,61,0,61.00
11/29/2004,08:10,1110.75,1111.00,1110.75,1111.00,425,11,436.00
11/29/2004,08:11,1111.00,1111.00,1110.75,1111.00,115,3,118.00
11/29/2004,08:12,1111.00,1111.25,1111.00,1111.25,33,0,33.00
11/29/2004,08:13,1111.25,1111.25,1111.00,1111.25,27,211,238.00
11/29/2004,08:14,1111.00,1111.25,1111.00,1111.25,101,51,152.00
11/29/2004,08:15,1111.00,1111.25,1111.00,1111.00,2,62,64.00
11/29/2004,08:16,1111.00,1111.00,1110.75,1110.75,0,59,59.00
11/29/2004,08:17,1111.00,1111.00,1110.75,1111.00,83,4,87.00
11/29/2004,08:18,1110.75,1111.00,1110.50,1110.75,69,124,193.00
11/29/2004,08:19,1110.75,1111.00,1110.50,1110.75,20,17,37.00
11/29/2004,08:20,1110.75,1111.00,1110.50,1110.75,92,62,154.00
11/29/2004,08:21,1110.75,1111.00,1110.50,1110.75,9,16,25.00
11/29/2004,08:22,1110.75,1110.75,1110.75,1110.75,0,206,206.00
11/29/2004,08:23,1110.75,1110.75,1110.50,1110.50,0,328,328.00
11/29/2004,08:24,1110.50,1110.50,1110.25,1110.25,45,227,272.00
11/29/2004,08:25,1110.50,1110.50,1110.00,1110.00,83,338,421.00
11/29/2004,08:26,1110.00,1110.50,1110.00,1110.25,170,3,173.00
11/29/2004,08:27,1110.50,1110.75,1110.50,1110.50,25,73,98.00
11/29/2004,08:28,1110.75,1110.75,1110.50,1110.50,24,11,35.00
11/29/2004,08:29,1110.50,1110.75,1110.50,1110.50,5,108,113.00
11/29/2004,08:30,1110.50,1111.00,1110.50,1110.50,1039,304,1343.00
11/29/2004,08:31,1110.75,1111.00,1110.25,1110.75,2339,786,3125.00
11/29/2004,08:32,1110.75,1111.00,1110.50,1110.75,834,686,1520.00
11/29/2004,08:33,1110.75,1111.25,1110.75,1111.00,624,674,1298.00
11/29/2004,08:34,1111.00,1111.25,1110.50,1111.00,1308,1214,2522.00
11/29/2004,08:35,1111.00,1111.00,1110.75,1111.00,912,471,1383.00
11/29/2004,08:36,1110.75,1111.25,1110.75,1111.00,471,545,1016.00
11/29/2004,08:37,1110.75,1111.50,1110.75,1110.75,1858,950,2808.00
11/29/2004,08:38,1111.00,1112.25,1110.75,1112.00,2047,99,2146.00
11/29/2004,08:39,1112.00,1112.50,1111.75,1112.25,2032,1493,3525.00
11/29/2004,08:40,1112.25,1112.75,1112.00,1112.75,1585,916,2501.00
11/29/2004,08:41,1112.75,1112.75,1112.25,1112.25,457,638,1095.00
11/29/2004,08:42,1112.50,1112.75,1112.25,1112.50,704,713,1417.00
11/29/2004,08:43,1112.75,1112.75,1112.00,1112.25,268,695,963.00
11/29/2004,08:44,1112.25,1112.25,1111.75,1112.00,505,636,1141.00
11/29/2004,08:45,1112.00,1112.00,1111.25,1111.50,396,1055,1451.00
11/29/2004,08:46,1111.50,1111.75,1111.25,1111.50,287,1018,1305.00
11/29/2004,08:47,1111.75,1112.00,1111.25,1111.75,1403,391,1794.00
11/29/2004,08:48,1111.75,1112.25,1111.75,1112.25,1067,327,1394.00
11/29/2004,08:49,1112.25,1112.50,1112.00,1112.25,1012,856,1868.00
11/29/2004,08:50,1112.25,1112.25,1111.75,1111.75,642,410,1052.00
11/29/2004,08:51,1111.75,1112.00,1111.50,1111.75,268,1186,1454.00
11/29/2004,08:52,1111.50,1112.00,1111.25,1111.25,597,650,1247.00
11/29/2004,08:53,1111.25,1111.50,1110.50,1110.50,440,2959,3399.00
11/29/2004,08:54,1110.50,1111.00,1110.50,1110.75,964,594,1558.00
11/29/2004,08:55,1110.75,1111.00,1110.25,1110.25,396,1392,1788.00
11/29/2004,08:56,1110.25,1111.00,1110.25,1110.75,2504,426,2930.00
11/29/2004,08:57,1110.75,1110.75,1110.50,1110.75,90,4,94.00
11/29/2004,08:58,1110.75,1110.75,1110.25,1110.50,459,1666,2125.00
11/29/2004,08:59,1110.50,1110.75,1109.75,1109.75,730,2959,3689.00
11/29/2004,09:00,1110.00,1110.00,1109.25,1109.25,163,3145,3308.00
11/29/2004,09:01,1109.50,1109.50,1108.75,1109.00,507,1704,2211.00
11/29/2004,09:02,1109.00,1109.25,1107.75,1108.00,2799,5185,7984.00
11/29/2004,09:03,1108.25,1108.75,1108.00,1108.50,2868,905,3773.00
11/29/2004,09:04,1108.50,1108.50,1108.25,1108.25,673,268,941.00
11/29/2004,09:05,1108.25,1108.50,1107.75,1108.00,879,3415,4294.00
11/29/2004,09:06,1108.25,1108.25,1107.75,1108.25,368,1194,1562.00
11/29/2004,09:07,1108.00,1108.50,1108.00,1108.50,2116,119,2235.00
11/29/2004,09:08,1108.50,1108.50,1108.00,1108.00,681,1585,2266.00
11/29/2004,09:09,1108.25,1108.25,1107.50,1107.50,1137,3564,4701.00
11/29/2004,09:10,1107.50,1108.00,1107.25,1107.75,1010,1218,2228.00
11/29/2004,09:11,1107.75,1108.00,1107.50,1107.75,1090,2231,3321.00
11/29/2004,09:12,1107.50,1108.25,1107.50,1108.25,2651,1477,4128.00
11/29/2004,09:13,1108.25,1108.50,1108.25,1108.50,3353,750,4103.00
11/29/2004,09:14,1108.25,1108.50,1108.00,1108.00,621,1237,1858.00
11/29/2004,09:15,1108.00,1108.25,1108.00,1108.25,667,87,754.00
11/29/2004,09:16,1108.00,1108.25,1107.50,1107.50,218,4300,4518.00
11/29/2004,09:17,1107.50,1107.50,1107.00,1107.25,1256,3183,4439.00
11/29/2004,09:18,1107.25,1107.50,1107.00,1107.25,1225,555,1780.00
11/29/2004,09:19,1107.50,1107.50,1107.25,1107.50,554,47,601.00
11/29/2004,09:20,1107.50,1108.25,1107.25,1108.25,3112,311,3423.00
11/29/2004,09:21,1108.25,1108.25,1107.75,1108.00,364,1014,1378.00
11/29/2004,09:22,1108.25,1108.25,1108.00,1108.25,252,63,315.00
11/29/2004,09:23,1108.00,1108.25,1107.75,1107.75,210,896,1106.00
11/29/2004,09:24,1107.75,1108.00,1107.75,1107.75,138,1002,1140.00
11/29/2004,09:25,1108.00,1108.00,1107.75,1108.00,1312,243,1555.00
11/29/2004,09:26,1107.75,1108.00,1107.50,1108.00,1293,1045,2338.00
11/29/2004,09:27,1108.00,1108.50,1107.75,1108.25,2077,311,2388.00
11/29/2004,09:28,1108.50,1108.75,1108.25,1108.50,941,735,1676.00
11/29/2004,09:29,1108.50,1108.50,1107.75,1108.00,443,2816,3259.00
11/29/2004,09:30,1107.75,1108.50,1107.75,1108.25,1252,468,1720.00
11/29/2004,09:31,1108.00,1108.25,1108.00,1108.25,209,224,433.00
11/29/2004,09:32,1108.25,1108.50,1108.00,1108.25,516,34,550.00
11/29/2004,09:33,1108.50,1109.00,1108.25,1109.00,3668,86,3754.00
11/29/2004,09:34,1109.00,1109.00,1108.50,1108.75,459,1101,1560.00
11/29/2004,09:35,1108.75,1109.00,1108.75,1108.75,251,751,1002.00
11/29/2004,09:36,1108.75,1109.00,1107.75,1107.75,167,3301,3468.00
11/29/2004,09:37,1107.75,1108.25,1107.75,1108.25,441,154,595.00
11/29/2004,09:38,1108.00,1108.50,1107.75,1108.50,970,866,1836.00
11/29/2004,09:39,1108.50,1108.50,1108.00,1108.50,251,244,495.00
11/29/2004,09:40,1108.50,1108.50,1108.25,1108.50,51,948,999.00
11/29/2004,09:41,1108.50,1108.50,1108.00,1108.25,188,340,528.00
11/29/2004,09:42,1108.25,1108.50,1107.75,1107.75,78,1659,1737.00
11/29/2004,09:43,1108.00,1108.00,1107.25,1107.75,1990,1838,3828.00
11/29/2004,09:44,1107.50,1108.00,1107.50,1108.00,683,88,771.00
11/29/2004,09:45,1108.00,1108.25,1107.50,1108.25,864,595,1459.00
11/29/2004,09:46,1108.25,1108.75,1108.00,1108.50,2478,551,3029.00
11/29/2004,09:47,1108.50,1108.50,1108.25,1108.50,165,162,327.00
11/29/2004,09:48,1108.25,1108.75,1108.25,1108.75,515,937,1452.00
11/29/2004,09:49,1108.50,1108.75,1108.25,1108.50,751,451,1202.00
11/29/2004,09:50,1108.25,1108.75,1108.25,1108.75,336,111,447.00
11/29/2004,09:51,1108.75,1108.75,1108.25,1108.25,64,497,561.00
11/29/2004,09:52,1108.25,1108.50,1107.75,1107.75,30,2209,2239.00
11/29/2004,09:53,1107.75,1108.00,1107.25,1107.25,106,1787,1893.00
11/29/2004,09:54,1107.25,1107.75,1107.25,1107.50,1594,1527,3121.00
11/29/2004,09:55,1107.75,1107.75,1107.50,1107.75,411,405,816.00
11/29/2004,09:56,1107.75,1108.25,1107.50,1108.25,614,172,786.00
11/29/2004,09:57,1108.25,1108.50,1108.00,1108.50,1407,256,1663.00
11/29/2004,09:58,1108.50,1108.50,1107.50,1107.75,52,895,947.00
11/29/2004,09:59,1107.75,1108.00,1107.00,1107.00,381,2380,2761.00
11/29/2004,10:00,1107.00,1107.25,1106.50,1107.25,980,2973,3953.00
11/29/2004,10:01,1107.00,1107.25,1107.00,1107.00,222,439,661.00
11/29/2004,10:02,1107.00,1107.50,1107.00,1107.50,1949,558,2507.00
11/29/2004,10:03,1107.50,1107.75,1107.25,1107.50,1610,22,1632.00
11/29/2004,10:04,1107.50,1107.75,1107.50,1107.75,898,27,925.00
11/29/2004,10:05,1107.75,1107.75,1107.25,1107.50,120,699,819.00
11/29/2004,10:06,1107.50,1107.50,1107.00,1107.50,542,232,774.00
11/29/2004,10:07,1107.25,1107.50,1106.75,1106.75,247,2977,3224.00
11/29/2004,10:08,1106.75,1107.00,1106.25,1106.25,498,5310,5808.00
11/29/2004,10:09,1106.50,1106.50,1105.25,1105.50,2022,7043,9065.00
11/29/2004,10:10,1105.50,1105.75,1105.50,1105.75,456,2597,3053.00
11/29/2004,10:11,1105.75,1105.75,1105.00,1105.00,446,3220,3666.00
11/29/2004,10:12,1105.00,1105.25,1103.75,1103.75,2138,6289,8427.00
11/29/2004,10:13,1103.75,1104.25,1103.25,1103.75,2713,4018,6731.00
11/29/2004,10:14,1103.50,1104.00,1102.00,1102.00,2871,5117,7988.00
11/29/2004,10:15,1102.00,1103.00,1102.00,1102.25,3877,3097,6974.00
11/29/2004,10:16,1102.25,1102.50,1101.25,1101.25,3105,3890,6995.00
11/29/2004,10:17,1101.25,1101.50,1099.50,1100.50,5520,7836,13356.00
11/29/2004,10:18,1100.75,1101.25,1100.50,1101.00,3424,2760,6184.00
11/29/2004,10:19,1101.00,1101.25,1100.75,1101.00,1930,655,2585.00
11/29/2004,10:20,1101.00,1101.50,1100.75,1101.25,1012,927,1939.00
11/29/2004,10:21,1101.25,1101.50,1100.75,1101.00,1005,1103,2108.00
11/29/2004,10:22,1100.75,1101.00,1100.50,1100.75,1256,1195,2451.00
11/29/2004,10:23,1100.75,1101.00,1100.50,1101.00,644,417,1061.00
11/29/2004,10:24,1100.75,1101.25,1100.75,1101.25,960,133,1093.00
11/29/2004,10:25,1101.25,1101.50,1101.00,1101.00,1235,589,1824.00
11/29/2004,10:26,1101.00,1101.25,1100.75,1100.75,584,1560,2144.00
11/29/2004,10:27,1100.75,1101.00,1100.50,1100.75,822,1257,2079.00
11/29/2004,10:28,1100.75,1100.75,1100.50,1100.75,887,897,1784.00
11/29/2004,10:29,1101.00,1101.25,1100.75,1101.00,619,1051,1670.00
11/29/2004,10:30,1101.00,1101.00,1100.50,1100.75,276,1439,1715.00
11/29/2004,10:31,1100.50,1100.75,1100.00,1100.00,148,3321,3469.00
11/29/2004,10:32,1100.25,1100.50,1100.00,1100.50,1566,3672,5238.00
11/29/2004,10:33,1100.25,1100.50,1100.25,1100.50,1135,434,1569.00
11/29/2004,10:34,1100.50,1100.50,1099.50,1099.50,1706,4269,5975.00
11/29/2004,10:35,1099.50,1099.75,1097.75,1098.25,1750,7077,8827.00
11/29/2004,10:36,1098.25,1098.50,1097.50,1098.25,2895,4149,7044.00
11/29/2004,10:37,1098.25,1098.75,1098.00,1098.50,1559,834,2393.00
11/29/2004,10:38,1098.50,1098.75,1098.25,1098.50,1108,726,1834.00
11/29/2004,10:39,1098.75,1099.00,1098.50,1098.75,894,712,1606.00
11/29/2004,10:40,1098.75,1099.25,1098.75,1099.25,1927,310,2237.00
11/29/2004,10:41,1099.00,1099.50,1099.00,1099.25,1395,308,1703.00
11/29/2004,10:42,1099.50,1099.50,1099.00,1099.00,768,994,1762.00
11/29/2004,10:43,1099.25,1099.25,1099.00,1099.00,981,17,998.00
11/29/2004,10:44,1099.25,1099.50,1099.00,1099.25,455,578,1033.00
11/29/2004,10:45,1099.25,1099.25,1098.75,1099.00,826,765,1591.00
11/29/2004,10:46,1099.00,1099.00,1098.50,1098.50,397,1323,1720.00
11/29/2004,10:47,1098.50,1098.75,1098.00,1098.50,1028,1814,2842.00
11/29/2004,10:48,1098.25,1099.00,1098.25,1098.75,1298,819,2117.00
11/29/2004,10:49,1098.75,1099.00,1098.50,1098.75,455,795,1250.00
11/29/2004,10:50,1098.75,1099.00,1098.50,1099.00,820,122,942.00
11/29/2004,10:51,1099.00,1099.50,1098.75,1099.50,1412,107,1519.00
11/29/2004,10:52,1099.50,1099.50,1099.00,1099.50,754,351,1105.00
11/29/2004,10:53,1099.50,1099.50,1099.25,1099.25,549,99,648.00
11/29/2004,10:54,1099.25,1099.50,1099.00,1099.25,399,809,1208.00
11/29/2004,10:55,1099.25,1099.75,1099.25,1099.75,742,243,985.00
11/29/2004,10:56,1099.50,1100.00,1099.50,1099.75,877,109,986.00
11/29/2004,10:57,1100.00,1100.25,1099.75,1099.75,1187,503,1690.00
11/29/2004,10:58,1100.00,1100.25,1099.75,1100.00,893,965,1858.00
11/29/2004,10:59,1100.00,1100.25,1099.75,1100.00,349,413,762.00
11/29/2004,11:00,1100.00,1100.50,1099.50,1099.75,1382,820,2202.00
11/29/2004,11:01,1099.75,1100.00,1099.50,1099.75,815,61,876.00
11/29/2004,11:02,1100.00,1100.00,1099.25,1099.50,292,786,1078.00
11/29/2004,11:03,1099.50,1099.75,1099.25,1099.50,446,280,726.00
11/29/2004,11:04,1099.50,1100.25,1099.50,1099.75,779,1428,2207.00
11/29/2004,11:05,1099.75,1099.75,1099.25,1099.50,167,603,770.00
11/29/2004,11:06,1099.75,1100.00,1099.25,1099.50,421,467,888.00
11/29/2004,11:07,1099.50,1099.75,1099.50,1099.50,537,53,590.00
11/29/2004,11:08,1099.75,1100.00,1099.50,1100.00,267,82,349.00
11/29/2004,11:09,1099.75,1100.00,1099.75,1099.75,20,234,254.00
11/29/2004,11:10,1100.00,1100.25,1099.75,1100.00,822,193,1015.00
11/29/2004,11:11,1099.75,1100.00,1099.50,1099.75,124,1110,1234.00
11/29/2004,11:12,1099.50,1099.75,1099.50,1099.50,52,33,85.00
11/29/2004,11:13,1099.75,1099.75,1099.50,1099.75,200,11,211.00
11/29/2004,11:14,1099.75,1100.25,1099.75,1100.00,854,414,1268.00
11/29/2004,11:15,1100.00,1100.25,1099.75,1099.75,139,379,518.00
11/29/2004,11:16,1100.00,1100.75,1099.75,1100.50,2104,399,2503.00
11/29/2004,11:17,1100.50,1100.50,1100.25,1100.25,91,706,797.00
11/29/2004,11:18,1100.25,1100.25,1099.75,1100.00,74,808,882.00
11/29/2004,11:19,1100.00,1100.25,1100.00,1100.25,96,81,177.00
11/29/2004,11:20,1100.00,1100.25,1100.00,1100.00,32,532,564.00
11/29/2004,11:21,1100.00,1100.25,1100.00,1100.00,307,665,972.00
11/29/2004,11:22,1100.00,1100.25,1099.75,1099.75,22,1485,1507.00
11/29/2004,11:23,1099.75,1100.00,1099.75,1099.75,111,88,199.00
11/29/2004,11:24,1100.00,1100.25,1099.75,1100.25,386,41,427.00
11/29/2004,11:25,1100.25,1100.25,1099.75,1099.75,30,640,670.00
11/29/2004,11:26,1100.00,1100.50,1099.75,1100.50,1503,185,1688.00
11/29/2004,11:27,1100.25,1100.50,1100.25,1100.50,582,82,664.00
11/29/2004,11:28,1100.50,1100.75,1099.75,1100.00,657,1375,2032.00
11/29/2004,11:29,1100.00,1100.25,1099.75,1100.00,306,400,706.00
11/29/2004,11:30,1100.00,1100.25,1100.00,1100.00,33,556,589.00
11/29/2004,11:31,1100.00,1100.25,1099.75,1100.00,207,1002,1209.00
11/29/2004,11:32,1100.00,1100.25,1100.00,1100.00,418,31,449.00
11/29/2004,11:33,1100.25,1100.25,1100.00,1100.25,522,19,541.00
11/29/2004,11:34,1100.00,1100.25,1100.00,1100.00,146,217,363.00
11/29/2004,11:35,1100.00,1100.25,1099.75,1100.25,221,854,1075.00
11/29/2004,11:36,1100.25,1100.50,1100.25,1100.25,664,253,917.00
11/29/2004,11:37,1100.50,1100.50,1100.00,1100.00,97,405,502.00
11/29/2004,11:38,1100.25,1100.25,1100.00,1100.25,58,722,780.00
11/29/2004,11:39,1100.00,1100.25,1100.00,1100.00,26,38,64.00
11/29/2004,11:40,1100.00,1100.50,1100.00,1100.25,774,8,782.00
11/29/2004,11:41,1100.50,1100.50,1100.25,1100.25,67,128,195.00
11/29/2004,11:42,1100.25,1100.50,1100.25,1100.50,131,229,360.00
11/29/2004,11:43,1100.25,1100.50,1100.25,1100.25,96,502,598.00
11/29/2004,11:44,1100.50,1100.50,1100.25,1100.50,329,89,418.00
11/29/2004,11:45,1100.50,1100.50,1100.25,1100.50,161,23,184.00
11/29/2004,11:46,1100.25,1100.50,1100.25,1100.50,553,32,585.00
11/29/2004,11:47,1100.50,1100.75,1100.25,1100.25,213,91,304.00
11/29/2004,11:48,1100.25,1100.50,1100.25,1100.50,161,258,419.00
11/29/2004,11:49,1100.50,1100.50,1100.25,1100.50,472,7,479.00
11/29/2004,11:50,1100.50,1100.75,1100.25,1100.50,121,33,154.00
11/29/2004,11:51,1100.75,1100.75,1100.00,1100.00,44,569,613.00
11/29/2004,11:52,1100.00,1100.25,1099.75,1100.00,283,550,833.00
11/29/2004,11:53,1100.25,1100.25,1100.00,1100.00,125,415,540.00
11/29/2004,11:54,1100.00,1100.25,1099.75,1100.00,272,512,784.00
11/29/2004,11:55,1100.00,1100.25,1099.75,1100.25,151,146,297.00
11/29/2004,11:56,1100.25,1100.25,1100.00,1100.00,17,76,93.00
11/29/2004,11:57,1100.25,1100.25,1099.75,1100.00,54,206,260.00
11/29/2004,11:58,1099.75,1100.00,1099.75,1099.75,649,367,1016.00
11/29/2004,11:59,1099.75,1100.25,1099.75,1100.00,87,76,163.00
11/29/2004,12:00,1100.00,1100.25,1100.00,1100.25,146,6,152.00
11/29/2004,12:01,1100.00,1100.50,1100.00,1100.50,451,60,511.00
11/29/2004,12:02,1100.25,1100.50,1100.00,1100.25,105,1025,1130.00
11/29/2004,12:03,1100.25,1100.50,1100.00,1100.25,277,325,602.00
11/29/2004,12:04,1100.25,1100.50,1100.25,1100.50,44,318,362.00
11/29/2004,12:05,1100.50,1100.75,1100.25,1100.50,666,5,671.00
11/29/2004,12:06,1100.50,1100.75,1100.50,1100.50,76,365,441.00
11/29/2004,12:07,1100.50,1100.75,1100.25,1100.50,448,377,825.00
11/29/2004,12:08,1100.75,1101.00,1100.50,1101.00,678,71,749.00
11/29/2004,12:09,1101.00,1101.00,1100.75,1101.00,622,199,821.00
11/29/2004,12:10,1100.75,1101.00,1100.50,1100.50,245,1159,1404.00
11/29/2004,12:11,1100.75,1101.00,1100.50,1101.00,227,16,243.00
11/29/2004,12:12,1101.00,1101.25,1101.00,1101.00,1113,65,1178.00
11/29/2004,12:13,1101.25,1101.50,1101.00,1101.50,1748,194,1942.00
11/29/2004,12:14,1101.50,1101.50,1101.25,1101.50,255,147,402.00
11/29/2004,12:15,1101.50,1102.25,1101.25,1102.25,5597,564,6161.00
11/29/2004,12:16,1102.25,1102.25,1101.75,1101.75,589,1308,1897.00
11/29/2004,12:17,1102.00,1102.50,1102.00,1102.25,993,513,1506.00
11/29/2004,12:18,1102.25,1102.50,1102.25,1102.25,272,754,1026.00
11/29/2004,12:19,1102.25,1102.50,1102.00,1102.25,560,1274,1834.00
11/29/2004,12:20,1102.25,1102.50,1102.00,1102.25,408,281,689.00
11/29/2004,12:21,1102.25,1102.50,1102.00,1102.00,186,388,574.00
11/29/2004,12:22,1102.25,1102.25,1102.00,1102.25,39,104,143.00
11/29/2004,12:23,1102.00,1102.00,1101.75,1101.75,54,495,549.00
11/29/2004,12:24,1101.75,1102.25,1101.75,1102.25,483,112,595.00
11/29/2004,12:25,1102.00,1102.25,1101.75,1102.00,326,667,993.00
11/29/2004,12:26,1102.25,1102.50,1102.00,1102.25,465,61,526.00
11/29/2004,12:27,1102.50,1102.50,1102.00,1102.00,317,611,928.00
11/29/2004,12:28,1102.25,1102.25,1102.00,1102.00,68,46,114.00
11/29/2004,12:29,1102.25,1102.25,1102.00,1102.25,578,108,686.00
11/29/2004,12:30,1102.00,1102.50,1102.00,1102.50,824,12,836.00
11/29/2004,12:31,1102.25,1102.50,1102.25,1102.25,100,62,162.00
11/29/2004,12:32,1102.50,1102.50,1102.00,1102.25,525,740,1265.00
11/29/2004,12:33,1102.25,1102.50,1102.25,1102.25,41,607,648.00
11/29/2004,12:34,1102.25,1103.50,1102.25,1103.00,4350,1305,5655.00
11/29/2004,12:35,1103.00,1103.25,1102.50,1102.75,694,2479,3173.00
11/29/2004,12:36,1102.50,1102.75,1102.50,1102.50,114,440,554.00
11/29/2004,12:37,1102.50,1102.75,1102.50,1102.75,123,1332,1455.00
11/29/2004,12:38,1102.75,1102.75,1102.50,1102.75,490,11,501.00
11/29/2004,12:39,1102.50,1103.00,1102.50,1103.00,788,35,823.00
11/29/2004,12:40,1103.00,1103.50,1103.00,1103.00,1541,134,1675.00
11/29/2004,12:41,1103.00,1103.00,1102.75,1103.00,139,736,875.00
11/29/2004,12:42,1103.00,1104.25,1102.75,1103.75,4508,967,5475.00
11/29/2004,12:43,1104.00,1104.25,1103.50,1103.75,807,831,1638.00
11/29/2004,12:44,1103.75,1103.75,1103.50,1103.75,2354,1080,3434.00
11/29/2004,12:45,1103.50,1104.50,1103.50,1104.00,2782,1305,4087.00
11/29/2004,12:46,1104.00,1104.25,1103.75,1104.00,447,689,1136.00
11/29/2004,12:47,1104.00,1104.00,1103.75,1103.75,418,49,467.00
11/29/2004,12:48,1103.75,1104.00,1103.75,1103.75,139,292,431.00
11/29/2004,12:49,1103.75,1104.00,1103.75,1103.75,512,331,843.00
11/29/2004,12:50,1104.00,1104.00,1103.75,1104.00,360,226,586.00
11/29/2004,12:51,1104.00,1104.00,1103.50,1104.00,1811,800,2611.00
11/29/2004,12:52,1104.00,1104.75,1104.00,1104.50,1745,378,2123.00
11/29/2004,12:53,1104.25,1104.75,1104.25,1104.75,1099,73,1172.00
11/29/2004,12:54,1104.75,1105.00,1104.25,1104.25,1171,2188,3359.00
11/29/2004,12:55,1104.50,1104.50,1104.00,1104.25,462,2693,3155.00
11/29/2004,12:56,1104.25,1104.50,1104.00,1104.25,382,203,585.00
11/29/2004,12:57,1104.25,1104.50,1104.00,1104.00,12,1081,1093.00
11/29/2004,12:58,1104.00,1104.25,1104.00,1104.00,187,155,342.00
11/29/2004,12:59,1104.00,1104.25,1104.00,1104.00,44,894,938.00
11/29/2004,13:00,1103.75,1104.00,1103.50,1103.75,942,1693,2635.00
11/29/2004,13:01,1103.75,1104.25,1103.75,1104.00,998,550,1548.00
11/29/2004,13:02,1104.00,1104.25,1104.00,1104.00,3,661,664.00
11/29/2004,13:03,1104.00,1104.25,1104.00,1104.00,53,60,113.00
11/29/2004,13:04,1104.00,1104.25,1103.75,1104.00,125,1162,1287.00
11/29/2004,13:05,1103.75,1104.00,1103.50,1103.75,190,457,647.00
11/29/2004,13:06,1103.50,1103.75,1103.25,1103.25,203,1261,1464.00
11/29/2004,13:07,1103.50,1103.50,1103.25,1103.25,55,714,769.00
11/29/2004,13:08,1103.25,1103.50,1103.25,1103.50,16,314,330.00
11/29/2004,13:09,1103.25,1103.50,1103.00,1103.00,35,1013,1048.00
11/29/2004,13:10,1103.00,1103.25,1103.00,1103.00,195,180,375.00
11/29/2004,13:11,1103.00,1103.25,1102.75,1102.75,56,1323,1379.00
11/29/2004,13:12,1103.00,1103.25,1102.75,1103.00,524,522,1046.00
11/29/2004,13:13,1103.00,1103.00,1102.50,1102.50,343,945,1288.00
11/29/2004,13:14,1102.50,1102.75,1102.00,1102.25,406,1488,1894.00
11/29/2004,13:15,1102.50,1102.75,1102.25,1102.50,338,167,505.00
11/29/2004,13:16,1102.50,1102.75,1102.25,1102.25,183,576,759.00
11/29/2004,13:17,1102.25,1102.75,1102.25,1102.50,598,27,625.00
11/29/2004,13:18,1102.50,1102.75,1102.25,1102.75,339,417,756.00
11/29/2004,13:19,1102.75,1103.00,1102.50,1102.75,674,126,800.00
11/29/2004,13:20,1102.75,1103.00,1102.50,1103.00,193,16,209.00
11/29/2004,13:21,1103.00,1103.00,1102.75,1103.00,577,10,587.00
11/29/2004,13:22,1103.00,1103.00,1102.75,1103.00,493,520,1013.00
11/29/2004,13:23,1103.00,1103.00,1102.75,1103.00,41,28,69.00
11/29/2004,13:24,1103.00,1103.25,1102.75,1103.25,360,110,470.00
11/29/2004,13:25,1103.25,1103.25,1103.00,1103.00,628,40,668.00
11/29/2004,13:26,1103.25,1103.25,1103.00,1103.25,319,132,451.00
11/29/2004,13:27,1103.00,1103.25,1102.75,1103.00,69,280,349.00
11/29/2004,13:28,1102.75,1103.00,1102.75,1103.00,49,29,78.00
11/29/2004,13:29,1102.75,1103.25,1102.75,1103.00,206,39,245.00
11/29/2004,13:30,1103.00,1103.00,1102.75,1103.00,4,290,294.00
11/29/2004,13:31,1103.00,1103.00,1102.75,1102.75,37,72,109.00
11/29/2004,13:32,1103.00,1103.00,1102.50,1102.50,299,1102,1401.00
11/29/2004,13:33,1102.50,1104.00,1102.50,1104.00,2851,556,3407.00
11/29/2004,13:34,1104.00,1104.50,1103.75,1104.00,1519,747,2266.00
11/29/2004,13:35,1104.00,1105.00,1104.00,1104.75,1220,518,1738.00
11/29/2004,13:36,1104.75,1106.00,1104.50,1105.00,5201,2028,7229.00
11/29/2004,13:37,1105.25,1105.75,1105.00,1105.50,1500,563,2063.00
11/29/2004,13:38,1105.25,1108.25,1105.25,1107.50,11894,2828,14722.00
11/29/2004,13:39,1107.50,1109.25,1107.50,1109.00,5075,2400,7475.00
11/29/2004,13:40,1109.00,1109.50,1108.25,1108.25,2744,2819,5563.00
11/29/2004,13:41,1108.25,1108.75,1108.00,1108.50,2268,1285,3553.00
11/29/2004,13:42,1108.50,1109.25,1108.00,1109.00,4265,3046,7311.00
11/29/2004,13:43,1108.75,1109.00,1108.25,1108.50,1022,995,2017.00
11/29/2004,13:44,1108.25,1108.50,1107.25,1107.50,551,2798,3349.00
11/29/2004,13:45,1107.50,1107.75,1107.25,1107.75,2051,569,2620.00
11/29/2004,13:46,1107.75,1108.25,1107.75,1108.00,1004,760,1764.00
11/29/2004,13:47,1108.00,1108.25,1107.50,1107.50,238,706,944.00
11/29/2004,13:48,1107.50,1108.75,1107.50,1108.25,1724,626,2350.00
11/29/2004,13:49,1108.25,1108.50,1107.75,1107.75,674,1194,1868.00
11/29/2004,13:50,1108.00,1108.00,1107.50,1107.75,1155,314,1469.00
11/29/2004,13:51,1107.75,1108.00,1107.50,1107.75,57,555,612.00
11/29/2004,13:52,1107.75,1107.75,1107.25,1107.50,890,752,1642.00
11/29/2004,13:53,1107.50,1108.25,1107.25,1108.25,1616,1296,2912.00
11/29/2004,13:54,1108.25,1108.25,1107.75,1108.25,437,248,685.00
11/29/2004,13:55,1108.00,1108.50,1107.75,1107.75,827,446,1273.00
11/29/2004,13:56,1107.75,1108.00,1107.25,1107.75,486,1381,1867.00
11/29/2004,13:57,1107.75,1107.75,1107.50,1107.75,264,120,384.00
11/29/2004,13:58,1107.75,1107.75,1106.75,1106.75,102,2653,2755.00
11/29/2004,13:59,1106.75,1107.25,1106.75,1107.00,866,1024,1890.00
11/29/2004,14:00,1107.25,1107.75,1107.00,1107.50,1078,296,1374.00
11/29/2004,14:01,1107.50,1107.50,1107.00,1107.50,562,548,1110.00
11/29/2004,14:02,1107.25,1107.75,1107.00,1107.25,799,901,1700.00
11/29/2004,14:03,1107.50,1107.75,1106.75,1107.00,530,1037,1567.00
11/29/2004,14:04,1107.00,1107.75,1107.00,1107.75,1155,253,1408.00
11/29/2004,14:05,1107.75,1108.00,1107.50,1108.00,669,779,1448.00
11/29/2004,14:06,1108.00,1108.00,1107.25,1107.50,1404,207,1611.00
11/29/2004,14:07,1107.50,1107.75,1107.25,1107.25,69,530,599.00
11/29/2004,14:08,1107.25,1107.75,1107.25,1107.75,338,291,629.00
11/29/2004,14:09,1107.75,1108.25,1107.50,1107.75,796,445,1241.00
11/29/2004,14:10,1107.50,1108.00,1107.50,1107.75,391,217,608.00
11/29/2004,14:11,1107.75,1108.00,1107.25,1107.50,222,800,1022.00
11/29/2004,14:12,1107.25,1107.50,1107.00,1107.25,399,623,1022.00
11/29/2004,14:13,1107.50,1108.00,1107.25,1107.75,457,161,618.00
11/29/2004,14:14,1107.75,1108.25,1107.50,1107.75,671,184,855.00
11/29/2004,14:15,1108.00,1108.00,1107.00,1107.25,546,1475,2021.00
11/29/2004,14:16,1107.50,1107.75,1107.50,1107.75,517,7,524.00
11/29/2004,14:17,1107.75,1108.25,1107.50,1108.00,679,237,916.00
11/29/2004,14:18,1108.00,1108.75,1108.00,1108.00,1472,663,2135.00
11/29/2004,14:19,1108.00,1108.25,1107.50,1107.50,51,1377,1428.00
11/29/2004,14:20,1107.50,1108.00,1107.50,1108.00,652,333,985.00
11/29/2004,14:21,1108.00,1108.00,1107.50,1107.75,265,164,429.00
11/29/2004,14:22,1107.75,1108.00,1107.25,1107.50,154,492,646.00
11/29/2004,14:23,1107.50,1107.50,1107.00,1107.50,632,849,1481.00
11/29/2004,14:24,1107.50,1107.75,1107.00,1107.00,217,326,543.00
11/29/2004,14:25,1107.25,1107.25,1106.25,1106.25,1724,5095,6819.00
11/29/2004,14:26,1106.50,1106.50,1105.75,1105.75,1886,2462,4348.00
11/29/2004,14:27,1105.75,1105.75,1105.00,1105.50,2064,1992,4056.00
11/29/2004,14:28,1105.50,1105.50,1105.25,1105.50,589,719,1308.00
11/29/2004,14:29,1105.50,1105.75,1105.25,1105.75,936,231,1167.00
11/29/2004,14:30,1105.75,1106.00,1105.25,1106.00,705,795,1500.00
11/29/2004,14:31,1106.00,1106.50,1105.75,1106.50,2615,738,3353.00
11/29/2004,14:32,1106.50,1106.75,1106.00,1106.75,2585,620,3205.00
11/29/2004,14:33,1106.75,1107.50,1106.50,1107.00,2595,1401,3996.00
11/29/2004,14:34,1107.00,1107.25,1106.25,1106.75,552,2511,3063.00
11/29/2004,14:35,1106.75,1106.75,1106.25,1106.50,249,1107,1356.00
11/29/2004,14:36,1106.50,1106.75,1106.25,1106.50,267,332,599.00
11/29/2004,14:37,1106.50,1107.00,1106.50,1107.00,1259,272,1531.00
11/29/2004,14:38,1106.75,1107.25,1106.75,1107.00,358,133,491.00
11/29/2004,14:39,1106.75,1107.00,1106.00,1107.00,729,956,1685.00
11/29/2004,14:40,1107.00,1107.00,1106.00,1106.25,255,872,1127.00
11/29/2004,14:41,1106.25,1106.75,1106.25,1106.50,529,626,1155.00
11/29/2004,14:42,1106.50,1107.00,1106.50,1107.00,874,232,1106.00
11/29/2004,14:43,1107.00,1107.00,1106.50,1106.75,572,91,663.00
11/29/2004,14:44,1106.75,1106.75,1106.00,1106.00,368,1294,1662.00
11/29/2004,14:45,1106.00,1106.25,1105.50,1105.75,415,1372,1787.00
11/29/2004,14:46,1105.75,1105.75,1104.75,1105.25,974,3431,4405.00
11/29/2004,14:47,1105.00,1105.75,1105.00,1105.25,1653,534,2187.00
11/29/2004,14:48,1105.50,1105.50,1105.25,1105.50,82,913,995.00
11/29/2004,14:49,1105.25,1106.00,1104.50,1104.50,1960,4039,5999.00
11/29/2004,14:50,1104.50,1105.00,1104.00,1104.25,853,2796,3649.00
11/29/2004,14:51,1104.25,1104.50,1103.75,1104.25,2369,1642,4011.00
11/29/2004,14:52,1104.25,1104.25,1103.25,1103.50,1295,3060,4355.00
11/29/2004,14:53,1103.25,1103.75,1103.25,1103.50,936,509,1445.00
11/29/2004,14:54,1103.50,1103.75,1103.25,1103.75,670,573,1243.00
11/29/2004,14:55,1103.75,1104.25,1103.50,1103.75,1069,514,1583.00
11/29/2004,14:56,1103.75,1104.00,1103.75,1103.75,655,573,1228.00
11/29/2004,14:57,1103.75,1104.00,1103.50,1103.75,1635,1098,2733.00
11/29/2004,14:58,1103.75,1104.50,1103.75,1104.25,1819,691,2510.00
11/29/2004,14:59,1104.25,1104.25,1103.75,1103.75,324,1995,2319.00
11/29/2004,15:00,1104.00,1104.50,1103.75,1103.75,2916,3457,6373.00
11/29/2004,15:01,1103.75,1104.00,1101.75,1102.75,4106,7294,11400.00
11/29/2004,15:02,1102.75,1103.25,1102.50,1103.00,1533,752,2285.00
11/29/2004,15:03,1103.00,1103.25,1102.25,1102.50,1280,1419,2699.00
11/29/2004,15:04,1102.50,1102.75,1102.25,1102.50,940,556,1496.00
11/29/2004,15:05,1102.75,1102.75,1102.00,1102.00,267,1173,1440.00
11/29/2004,15:06,1102.25,1102.50,1101.50,1101.75,727,2507,3234.00
11/29/2004,15:07,1101.75,1102.25,1101.75,1102.00,743,798,1541.00
11/29/2004,15:08,1102.00,1102.25,1101.50,1101.75,640,1559,2199.00
11/29/2004,15:09,1101.75,1102.25,1101.75,1102.25,503,40,543.00
11/29/2004,15:10,1102.25,1102.50,1102.00,1102.00,829,554,1383.00
11/29/2004,15:11,1102.25,1102.50,1101.50,1102.25,1111,1380,2491.00
11/29/2004,15:12,1102.25,1102.50,1102.00,1102.00,369,463,832.00
11/29/2004,15:13,1102.25,1102.25,1101.50,1101.50,516,1085,1601.00
11/29/2004,15:14,1101.50,1102.00,1101.25,1101.75,553,1277,1830.00
11/29/2004,15:15,1101.50,1101.75,1101.00,1101.25,2107,2224,4331.00
11/29/2004,15:16,1101.25,1101.25,1101.00,1101.00,67,4,71.00
11/29/2004,15:31,1101.75,1101.75,1101.50,1101.75,59,165,224.00
11/29/2004,15:32,1101.50,1101.75,1101.25,1101.75,162,80,242.00
11/29/2004,15:33,1101.75,1102.00,1101.50,1101.75,27,36,63.00
11/29/2004,15:34,1101.75,1101.75,1101.75,1101.75,0,29,29.00
11/29/2004,15:35,1102.00,1102.00,1101.75,1102.00,21,9,30.00
11/29/2004,15:36,1101.75,1101.75,1101.75,1101.75,0,122,122.00
11/29/2004,15:37,1101.75,1101.75,1101.50,1101.75,65,44,109.00
11/29/2004,15:38,1101.75,1101.75,1101.25,1101.25,18,51,69.00
11/29/2004,15:39,1101.25,1101.50,1101.25,1101.50,1,53,54.00
11/29/2004,15:41,1101.25,1101.25,1101.25,1101.25,0,1,1.00
11/29/2004,15:42,1101.25,1101.50,1101.25,1101.25,4,12,16.00
11/29/2004,15:43,1101.25,1101.50,1101.25,1101.25,15,29,44.00
11/29/2004,15:44,1101.25,1101.25,1101.00,1101.25,1,20,21.00
11/29/2004,15:45,1101.25,1101.25,1101.25,1101.25,95,0,95.00
11/29/2004,15:47,1101.25,1101.25,1101.25,1101.25,32,0,32.00
11/29/2004,15:48,1101.00,1101.25,1101.00,1101.25,1,4,5.00
11/29/2004,15:49,1101.00,1101.00,1101.00,1101.00,0,5,5.00
11/29/2004,15:50,1101.00,1101.00,1101.00,1101.00,0,2,2.00
11/29/2004,15:51,1101.00,1101.25,1101.00,1101.25,1,1,2.00
11/29/2004,15:52,1101.25,1101.25,1101.00,1101.25,76,4,80.00
11/29/2004,15:53,1101.25,1101.25,1101.00,1101.00,26,63,89.00
11/29/2004,15:54,1101.00,1101.00,1101.00,1101.00,0,28,28.00
11/29/2004,15:55,1100.75,1100.75,1100.75,1100.75,0,71,71.00
11/29/2004,15:56,1100.75,1100.75,1100.50,1100.50,0,212,212.00
11/29/2004,15:57,1100.25,1100.50,1100.00,1100.00,105,57,162.00
11/29/2004,15:58,1100.25,1100.25,1100.00,1100.25,15,1,16.00
11/29/2004,15:59,1100.25,1100.25,1100.25,1100.25,208,0,208.00
11/29/2004,16:00,1100.25,1100.25,1100.00,1100.00,75,30,105.00
11/29/2004,17:01,1100.25,1100.50,1100.25,1100.50,12,4,16.00
11/29/2004,17:02,1100.25,1100.25,1100.25,1100.25,0,47,47.00
11/29/2004,17:03,1100.25,1100.25,1100.00,1100.25,2,26,28.00
11/29/2004,17:04,1100.25,1100.25,1100.25,1100.25,1,0,1.00
11/29/2004,17:05,1100.25,1100.25,1100.25,1100.25,6,0,6.00
11/29/2004,17:06,1100.25,1100.25,1100.25,1100.25,5,0,5.00
11/29/2004,17:09,1100.00,1100.00,1100.00,1100.00,0,4,4.00
11/29/2004,17:10,1100.25,1100.25,1100.25,1100.25,1,0,1.00
11/29/2004,17:11,1100.25,1100.25,1100.25,1100.25,1,0,1.00
11/29/2004,17:12,1100.25,1100.50,1100.25,1100.50,101,0,101.00
11/29/2004,17:13,1100.50,1100.50,1100.25,1100.25,1,1,2.00
11/29/2004,17:14,1100.50,1100.50,1100.50,1100.50,9,0,9.00
11/29/2004,17:15,1100.50,1100.50,1100.50,1100.50,4,0,4.00
11/29/2004,17:18,1100.50,1100.50,1100.50,1100.50,6,0,6.00
11/29/2004,17:19,1100.75,1100.75,1100.50,1100.50,15,5,20.00
11/29/2004,17:20,1100.75,1100.75,1100.75,1100.75,2,0,2.00
11/29/2004,17:21,1100.50,1100.50,1100.50,1100.50,0,6,6.00
11/29/2004,17:24,1100.25,1100.25,1100.25,1100.25,0,1,1.00
11/29/2004,17:26,1100.25,1100.25,1100.25,1100.25,0,2,2.00
11/29/2004,17:27,1100.50,1100.50,1100.25,1100.25,5,2,7.00
11/29/2004,17:28,1100.50,1100.50,1100.25,1100.25,3,40,43.00
11/29/2004,17:29,1100.25,1100.25,1100.25,1100.25,0,20,20.00
11/29/2004,17:30,1100.50,1100.50,1100.50,1100.50,6,0,6.00
11/29/2004,17:33,1100.50,1100.50,1100.50,1100.50,4,0,4.00
11/29/2004,17:34,1100.25,1100.50,1100.25,1100.50,13,2,15.00
11/29/2004,17:36,1100.50,1100.75,1100.50,1100.75,4,0,4.00
11/29/2004,17:37,1100.75,1100.75,1100.50,1100.50,2,3,5.00
11/29/2004,17:38,1100.75,1100.75,1100.75,1100.75,5,0,5.00
11/29/2004,17:40,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/29/2004,17:45,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,17:47,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/29/2004,17:48,1100.75,1100.75,1100.50,1100.75,4,1,5.00
11/29/2004,17:49,1100.75,1101.00,1100.50,1101.00,76,5,81.00
11/29/2004,17:50,1101.00,1101.25,1101.00,1101.00,109,5,114.00
11/29/2004,17:51,1101.25,1101.25,1101.25,1101.25,1,0,1.00
11/29/2004,17:52,1101.25,1101.25,1101.25,1101.25,1,0,1.00
11/29/2004,17:53,1101.25,1101.25,1101.00,1101.00,1,1,2.00
11/29/2004,17:55,1101.00,1101.25,1101.00,1101.25,5,2,7.00
11/29/2004,17:56,1101.00,1101.00,1101.00,1101.00,0,7,7.00
11/29/2004,17:58,1101.25,1101.50,1101.25,1101.25,58,1,59.00
11/29/2004,17:59,1101.25,1101.25,1101.25,1101.25,0,8,8.00
11/29/2004,18:02,1101.25,1101.25,1101.25,1101.25,0,1,1.00
11/29/2004,18:03,1101.25,1101.25,1101.25,1101.25,0,9,9.00
11/29/2004,18:04,1101.25,1101.25,1101.00,1101.00,0,44,44.00
11/29/2004,18:05,1101.00,1101.00,1101.00,1101.00,0,3,3.00
11/29/2004,18:06,1101.00,1101.00,1101.00,1101.00,0,22,22.00
11/29/2004,18:07,1100.75,1100.75,1100.75,1100.75,0,21,21.00
11/29/2004,18:09,1100.75,1100.75,1100.75,1100.75,0,7,7.00
11/29/2004,18:10,1100.75,1100.75,1100.75,1100.75,0,18,18.00
11/29/2004,18:14,1100.75,1100.75,1100.75,1100.75,0,19,19.00
11/29/2004,18:20,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/29/2004,18:21,1101.00,1101.00,1101.00,1101.00,9,0,9.00
11/29/2004,18:22,1101.00,1101.00,1101.00,1101.00,3,0,3.00
11/29/2004,18:23,1100.75,1100.75,1100.25,1100.25,2,118,120.00
11/29/2004,18:24,1100.25,1100.50,1100.25,1100.50,1,47,48.00
11/29/2004,18:25,1100.25,1100.25,1100.25,1100.25,0,13,13.00
11/29/2004,18:30,1100.25,1100.25,1100.25,1100.25,0,1,1.00
11/29/2004,18:31,1100.25,1100.25,1100.25,1100.25,0,2,2.00
11/29/2004,18:32,1100.25,1100.25,1100.25,1100.25,0,2,2.00
11/29/2004,18:33,1100.25,1100.50,1100.25,1100.50,15,3,18.00
11/29/2004,18:34,1100.50,1100.50,1100.50,1100.50,5,0,5.00
11/29/2004,18:35,1100.25,1100.25,1099.75,1100.25,1,184,185.00
11/29/2004,18:37,1100.25,1100.25,1100.25,1100.25,3,0,3.00
11/29/2004,18:38,1100.25,1100.25,1100.25,1100.25,9,0,9.00
11/29/2004,18:39,1100.25,1100.25,1100.00,1100.00,6,3,9.00
11/29/2004,18:40,1100.25,1100.25,1100.25,1100.25,5,0,5.00
11/29/2004,18:41,1100.25,1100.25,1100.25,1100.25,1,0,1.00
11/29/2004,18:42,1100.25,1100.25,1100.25,1100.25,9,0,9.00
11/29/2004,18:46,1100.25,1100.25,1100.25,1100.25,1,0,1.00
11/29/2004,18:51,1100.25,1100.25,1100.25,1100.25,7,0,7.00
11/29/2004,18:52,1100.00,1100.00,1100.00,1100.00,0,12,12.00
11/29/2004,18:53,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/29/2004,18:54,1100.25,1100.25,1100.25,1100.25,2,0,2.00
11/29/2004,18:55,1100.00,1100.25,1100.00,1100.25,10,1,11.00
11/29/2004,18:56,1100.25,1100.50,1100.25,1100.50,2,0,2.00
11/29/2004,18:58,1100.25,1100.25,1100.25,1100.25,0,1,1.00
11/29/2004,19:01,1100.25,1100.25,1100.25,1100.25,0,4,4.00
11/29/2004,19:02,1100.00,1100.00,1100.00,1100.00,0,10,10.00
11/29/2004,19:03,1100.00,1100.00,1100.00,1100.00,0,3,3.00
11/29/2004,19:04,1100.00,1100.00,1100.00,1100.00,0,3,3.00
11/29/2004,19:05,1100.00,1100.00,1100.00,1100.00,0,17,17.00
11/29/2004,19:06,1100.00,1100.00,1099.75,1100.00,6,3,9.00
11/29/2004,19:08,1100.00,1100.00,1100.00,1100.00,17,0,17.00
11/29/2004,19:10,1100.00,1100.00,1100.00,1100.00,5,0,5.00
11/29/2004,19:12,1100.00,1100.25,1100.00,1100.25,7,0,7.00
11/29/2004,19:13,1100.25,1100.25,1100.25,1100.25,5,0,5.00
11/29/2004,19:14,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/29/2004,19:15,1100.00,1100.00,1100.00,1100.00,0,7,7.00
11/29/2004,19:16,1100.25,1100.25,1100.25,1100.25,20,0,20.00
11/29/2004,19:17,1100.25,1100.25,1100.00,1100.00,5,1,6.00
11/29/2004,19:18,1100.25,1100.25,1100.00,1100.00,5,6,11.00
11/29/2004,19:19,1099.75,1100.00,1099.75,1099.75,1,70,71.00
11/29/2004,19:20,1099.75,1100.00,1099.25,1099.25,13,138,151.00
11/29/2004,19:21,1099.50,1099.50,1099.50,1099.50,44,0,44.00
11/29/2004,19:22,1099.50,1099.50,1099.25,1099.25,11,112,123.00
11/29/2004,19:23,1099.25,1099.25,1099.00,1099.25,121,34,155.00
11/29/2004,19:24,1099.00,1099.00,1098.50,1098.75,10,156,166.00
11/29/2004,19:25,1098.50,1098.50,1098.25,1098.50,12,128,140.00
11/29/2004,19:26,1098.50,1098.50,1098.25,1098.25,1,11,12.00
11/29/2004,19:27,1098.50,1098.50,1098.25,1098.25,144,1,145.00
11/29/2004,19:28,1098.50,1099.00,1098.50,1098.75,17,1,18.00
11/29/2004,19:29,1098.75,1098.75,1098.75,1098.75,0,6,6.00
11/29/2004,19:30,1098.75,1099.00,1098.75,1099.00,1,46,47.00
11/29/2004,19:31,1099.00,1099.00,1099.00,1099.00,8,0,8.00
11/29/2004,19:32,1099.00,1099.25,1099.00,1099.25,47,0,47.00
11/29/2004,19:33,1099.25,1099.50,1099.25,1099.25,100,32,132.00
11/29/2004,19:34,1099.50,1099.50,1099.25,1099.25,2,22,24.00
11/29/2004,19:35,1099.25,1099.50,1099.25,1099.50,54,24,78.00
11/29/2004,19:36,1099.50,1100.00,1099.50,1099.75,78,16,94.00
11/29/2004,19:37,1100.00,1100.25,1099.75,1100.00,38,23,61.00
11/29/2004,19:38,1100.00,1100.25,1100.00,1100.00,1,25,26.00
11/29/2004,19:39,1100.00,1100.00,1100.00,1100.00,0,20,20.00
11/29/2004,19:40,1100.00,1100.00,1099.75,1099.75,0,13,13.00
11/29/2004,19:41,1100.00,1100.00,1100.00,1100.00,9,0,9.00
11/29/2004,19:43,1100.25,1100.25,1100.25,1100.25,7,0,7.00
11/29/2004,19:46,1100.25,1100.25,1100.25,1100.25,68,0,68.00
11/29/2004,19:47,1100.25,1100.25,1100.25,1100.25,3,0,3.00
11/29/2004,19:48,1100.25,1100.25,1100.25,1100.25,1,0,1.00
11/29/2004,19:51,1100.00,1100.00,1100.00,1100.00,0,5,5.00
11/29/2004,19:52,1100.00,1100.00,1100.00,1100.00,0,13,13.00
11/29/2004,19:55,1100.25,1100.25,1100.00,1100.00,2,3,5.00
11/29/2004,19:56,1100.25,1100.25,1100.25,1100.25,1,0,1.00
11/29/2004,20:00,1100.00,1100.00,1100.00,1100.00,0,2,2.00
11/29/2004,20:01,1100.00,1100.00,1100.00,1100.00,0,2,2.00
11/29/2004,20:02,1100.25,1100.25,1100.00,1100.00,7,1,8.00
11/29/2004,20:03,1100.25,1100.25,1100.25,1100.25,8,0,8.00
11/29/2004,20:04,1100.00,1100.00,1100.00,1100.00,0,10,10.00
11/29/2004,20:05,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/29/2004,20:06,1100.25,1100.25,1100.25,1100.25,1,0,1.00
11/29/2004,20:08,1100.00,1100.00,1100.00,1100.00,0,8,8.00
11/29/2004,20:09,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/29/2004,20:11,1100.00,1100.00,1100.00,1100.00,0,5,5.00
11/29/2004,20:12,1100.00,1100.00,1100.00,1100.00,0,8,8.00
11/29/2004,20:16,1100.25,1100.25,1100.25,1100.25,4,0,4.00
11/29/2004,20:17,1100.00,1100.00,1100.00,1100.00,0,3,3.00
11/29/2004,20:18,1100.25,1100.25,1100.00,1100.00,2,10,12.00
11/29/2004,20:20,1100.00,1100.25,1100.00,1100.25,1,2,3.00
11/29/2004,20:21,1100.00,1100.00,1100.00,1100.00,0,2,2.00
11/29/2004,20:25,1100.00,1100.00,1100.00,1100.00,0,5,5.00
11/29/2004,20:26,1100.00,1100.00,1100.00,1100.00,0,4,4.00
11/29/2004,20:28,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/29/2004,20:31,1100.00,1100.00,1100.00,1100.00,0,11,11.00
11/29/2004,20:32,1100.00,1100.00,1099.75,1099.75,0,18,18.00
11/29/2004,20:36,1099.75,1099.75,1099.75,1099.75,0,3,3.00
11/29/2004,20:37,1100.00,1100.00,1100.00,1100.00,15,0,15.00
11/29/2004,20:39,1099.75,1099.75,1099.75,1099.75,0,4,4.00
11/29/2004,20:40,1099.75,1099.75,1099.75,1099.75,0,2,2.00
11/29/2004,20:41,1100.00,1100.00,1100.00,1100.00,2,0,2.00
11/29/2004,20:43,1099.75,1099.75,1099.75,1099.75,0,6,6.00
11/29/2004,20:44,1099.75,1099.75,1099.75,1099.75,0,3,3.00
11/29/2004,20:45,1100.00,1100.00,1100.00,1100.00,22,0,22.00
11/29/2004,20:46,1100.25,1100.25,1100.25,1100.25,15,0,15.00
11/29/2004,20:47,1100.25,1100.25,1100.25,1100.25,2,0,2.00
11/29/2004,20:50,1100.25,1100.25,1100.25,1100.25,20,0,20.00
11/29/2004,20:52,1100.25,1100.25,1100.25,1100.25,34,0,34.00
11/29/2004,20:53,1100.50,1100.50,1100.50,1100.50,6,0,6.00
11/29/2004,20:54,1100.25,1100.50,1100.25,1100.50,6,1,7.00
11/29/2004,20:55,1100.50,1100.50,1100.50,1100.50,23,0,23.00
11/29/2004,20:56,1100.50,1100.75,1100.50,1100.75,5,2,7.00
11/29/2004,21:00,1100.50,1100.75,1100.50,1100.75,30,1,31.00
11/29/2004,21:01,1100.75,1100.75,1100.50,1100.50,2,1,3.00
11/29/2004,21:02,1100.50,1100.50,1100.50,1100.50,0,16,16.00
11/29/2004,21:03,1100.50,1100.50,1100.50,1100.50,0,2,2.00
11/29/2004,21:04,1100.25,1100.25,1100.25,1100.25,0,9,9.00
11/29/2004,21:05,1100.25,1100.25,1100.25,1100.25,0,1,1.00
11/29/2004,21:06,1100.50,1100.50,1100.50,1100.50,13,0,13.00
11/29/2004,21:07,1100.75,1100.75,1100.50,1100.50,2,1,3.00
11/29/2004,21:08,1100.75,1100.75,1100.50,1100.75,4,1,5.00
11/29/2004,21:09,1100.75,1100.75,1100.75,1100.75,3,0,3.00
11/29/2004,21:10,1100.75,1100.75,1100.50,1100.50,2,7,9.00
11/29/2004,21:11,1100.25,1100.50,1100.25,1100.50,1,3,4.00
11/29/2004,21:12,1100.25,1100.50,1100.25,1100.50,6,1,7.00
11/29/2004,21:13,1100.25,1100.25,1100.25,1100.25,0,2,2.00
11/29/2004,21:19,1100.25,1100.25,1100.25,1100.25,0,5,5.00
11/29/2004,21:20,1100.50,1100.50,1100.25,1100.25,1,1,2.00
11/29/2004,21:21,1100.50,1100.50,1100.50,1100.50,1,0,1.00
11/29/2004,21:22,1100.50,1100.50,1100.50,1100.50,1,0,1.00
11/29/2004,21:24,1100.50,1100.50,1100.50,1100.50,3,0,3.00
11/29/2004,21:27,1100.50,1100.50,1100.50,1100.50,1,0,1.00
11/29/2004,21:28,1100.50,1100.50,1100.50,1100.50,1,0,1.00
11/29/2004,21:29,1100.50,1100.50,1100.50,1100.50,1,0,1.00
11/29/2004,21:30,1100.75,1100.75,1100.75,1100.75,4,0,4.00
11/29/2004,21:31,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:32,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:33,1100.50,1100.75,1100.50,1100.75,12,20,32.00
11/29/2004,21:34,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:35,1100.75,1100.75,1100.75,1100.75,81,0,81.00
11/29/2004,21:37,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:38,1100.75,1100.75,1100.50,1100.50,25,2,27.00
11/29/2004,21:39,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:43,1100.75,1100.75,1100.75,1100.75,20,0,20.00
11/29/2004,21:44,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:45,1100.75,1100.75,1100.75,1100.75,10,0,10.00
11/29/2004,21:48,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:50,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:53,1100.75,1100.75,1100.50,1100.50,1,4,5.00
11/29/2004,21:54,1100.75,1100.75,1100.75,1100.75,5,0,5.00
11/29/2004,21:58,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,21:59,1100.75,1100.75,1100.75,1100.75,10,0,10.00
11/29/2004,22:00,1100.75,1100.75,1100.75,1100.75,10,0,10.00
11/29/2004,22:01,1100.75,1100.75,1100.75,1100.75,10,0,10.00
11/29/2004,22:05,1100.75,1100.75,1100.75,1100.75,2,0,2.00
11/29/2004,22:06,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,22:07,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,22:08,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,22:09,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,22:11,1100.75,1100.75,1100.75,1100.75,6,0,6.00
11/29/2004,22:12,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/29/2004,22:14,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/29/2004,22:15,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,22:17,1100.75,1100.75,1100.75,1100.75,7,0,7.00
11/29/2004,22:19,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,22:20,1101.00,1101.00,1101.00,1101.00,3,0,3.00
11/29/2004,22:21,1100.75,1101.00,1100.75,1101.00,1,1,2.00
11/29/2004,22:26,1101.00,1101.00,1101.00,1101.00,10,0,10.00
11/29/2004,22:27,1101.00,1101.00,1101.00,1101.00,55,0,55.00
11/29/2004,22:28,1101.00,1101.00,1101.00,1101.00,35,0,35.00
11/29/2004,22:29,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/29/2004,22:33,1101.00,1101.00,1101.00,1101.00,2,0,2.00
11/29/2004,22:36,1101.00,1101.25,1101.00,1101.25,25,0,25.00
11/29/2004,22:37,1101.25,1101.25,1100.75,1100.75,2,73,75.00
11/29/2004,22:41,1100.75,1100.75,1100.75,1100.75,0,4,4.00
11/29/2004,22:42,1100.75,1100.75,1100.75,1100.75,0,13,13.00
11/29/2004,22:43,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/29/2004,22:47,1100.75,1100.75,1100.75,1100.75,0,19,19.00
11/29/2004,22:48,1100.50,1100.50,1100.25,1100.25,47,45,92.00
11/29/2004,22:49,1100.25,1100.25,1100.25,1100.25,0,6,6.00
11/29/2004,22:52,1100.50,1100.50,1100.50,1100.50,3,0,3.00
11/29/2004,22:55,1100.50,1100.50,1100.50,1100.50,28,0,28.00
11/29/2004,22:56,1100.50,1100.75,1100.50,1100.75,5,1,6.00
11/29/2004,22:57,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,22:58,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/29/2004,23:06,1100.50,1100.50,1100.50,1100.50,0,11,11.00
11/29/2004,23:10,1100.50,1100.50,1100.50,1100.50,0,5,5.00
11/29/2004,23:15,1100.50,1100.50,1100.50,1100.50,0,2,2.00
11/29/2004,23:17,1100.50,1100.50,1100.50,1100.50,0,35,35.00
11/29/2004,23:18,1100.75,1101.00,1100.75,1101.00,92,0,92.00
11/29/2004,23:19,1101.00,1101.00,1101.00,1101.00,14,0,14.00
11/29/2004,23:20,1101.00,1101.00,1101.00,1101.00,24,0,24.00
11/29/2004,23:22,1101.25,1101.25,1101.25,1101.25,18,0,18.00
11/29/2004,23:23,1101.00,1101.25,1101.00,1101.25,1,4,5.00
11/29/2004,23:28,1101.25,1101.25,1101.25,1101.25,13,0,13.00
11/29/2004,23:29,1101.25,1101.25,1101.25,1101.25,6,0,6.00
11/29/2004,23:31,1101.25,1101.25,1101.00,1101.00,2,24,26.00
11/29/2004,23:32,1101.00,1101.00,1101.00,1101.00,0,3,3.00
11/29/2004,23:33,1100.75,1100.75,1100.75,1100.75,0,10,10.00
11/29/2004,23:34,1100.75,1100.75,1100.50,1100.50,0,3,3.00
11/29/2004,23:35,1100.50,1100.50,1100.50,1100.50,0,10,10.00
11/29/2004,23:37,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/29/2004,23:39,1100.75,1100.75,1100.75,1100.75,10,0,10.00
11/29/2004,23:40,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/29/2004,23:41,1100.75,1100.75,1100.75,1100.75,4,0,4.00
11/29/2004,23:42,1100.75,1100.75,1100.75,1100.75,10,0,10.00
11/29/2004,23:43,1101.00,1101.00,1101.00,1101.00,3,0,3.00
11/29/2004,23:44,1101.00,1101.00,1101.00,1101.00,5,0,5.00
11/29/2004,23:46,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/29/2004,23:47,1101.25,1101.25,1101.25,1101.25,31,0,31.00
11/29/2004,23:49,1101.00,1101.00,1101.00,1101.00,0,7,7.00
11/29/2004,23:50,1101.00,1101.00,1101.00,1101.00,0,1,1.00
11/29/2004,23:52,1101.25,1101.25,1101.25,1101.25,20,0,20.00
11/29/2004,23:53,1101.25,1101.25,1101.25,1101.25,1,0,1.00
11/29/2004,23:54,1101.25,1101.25,1101.25,1101.25,7,0,7.00
11/29/2004,23:55,1101.25,1101.25,1101.25,1101.25,13,0,13.00
11/29/2004,23:57,1101.25,1101.25,1101.00,1101.00,1,5,6.00
11/29/2004,23:58,1101.25,1101.25,1101.25,1101.25,4,0,4.00
11/29/2004,23:59,1101.25,1101.25,1101.25,1101.25,1,0,1.00
11/30/2004,00:00,1101.25,1101.25,1101.25,1101.25,1,0,1.00
11/30/2004,00:07,1101.00,1101.00,1101.00,1101.00,0,10,10.00
11/30/2004,00:10,1101.50,1101.50,1101.25,1101.25,8,2,10.00
11/30/2004,00:11,1101.25,1101.25,1101.25,1101.25,0,5,5.00
11/30/2004,00:15,1101.25,1101.25,1101.25,1101.25,0,1,1.00
11/30/2004,00:22,1101.50,1101.50,1101.50,1101.50,1,0,1.00
11/30/2004,00:24,1101.50,1101.50,1101.50,1101.50,23,0,23.00
11/30/2004,00:25,1101.50,1101.50,1101.50,1101.50,1,0,1.00
11/30/2004,00:26,1101.75,1101.75,1101.75,1101.75,36,0,36.00
11/30/2004,00:27,1101.75,1101.75,1101.75,1101.75,33,0,33.00
11/30/2004,00:28,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,00:30,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,00:31,1101.75,1101.75,1101.75,1101.75,3,0,3.00
11/30/2004,00:32,1101.75,1102.00,1101.75,1102.00,37,0,37.00
11/30/2004,00:33,1101.75,1101.75,1101.75,1101.75,0,6,6.00
11/30/2004,00:34,1101.75,1101.75,1101.75,1101.75,0,26,26.00
11/30/2004,00:39,1101.75,1101.75,1101.75,1101.75,0,42,42.00
11/30/2004,00:41,1101.75,1101.75,1101.50,1101.50,0,3,3.00
11/30/2004,00:43,1101.50,1101.50,1101.50,1101.50,0,4,4.00
11/30/2004,00:44,1101.50,1101.75,1101.50,1101.75,2,2,4.00
11/30/2004,00:45,1101.75,1101.75,1101.25,1101.25,10,32,42.00
11/30/2004,00:48,1101.50,1101.50,1101.50,1101.50,18,0,18.00
11/30/2004,00:49,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,00:51,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,00:52,1101.75,1102.00,1101.75,1102.00,27,0,27.00
11/30/2004,00:53,1102.00,1102.00,1102.00,1102.00,10,0,10.00
11/30/2004,00:54,1102.00,1102.00,1102.00,1102.00,5,0,5.00
11/30/2004,00:55,1101.75,1101.75,1101.75,1101.75,0,3,3.00
11/30/2004,00:56,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,00:57,1101.75,1101.75,1101.75,1101.75,0,7,7.00
11/30/2004,00:59,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,01:00,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,01:01,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,01:02,1101.75,1101.75,1101.75,1101.75,0,5,5.00
11/30/2004,01:05,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,01:06,1101.50,1101.50,1101.50,1101.50,0,3,3.00
11/30/2004,01:07,1101.75,1101.75,1101.75,1101.75,8,0,8.00
11/30/2004,01:08,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,01:09,1101.50,1101.50,1101.50,1101.50,0,8,8.00
11/30/2004,01:10,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,01:11,1101.50,1101.50,1101.50,1101.50,0,2,2.00
11/30/2004,01:12,1101.50,1101.50,1101.50,1101.50,0,5,5.00
11/30/2004,01:14,1101.25,1101.50,1101.25,1101.50,3,1,4.00
11/30/2004,01:16,1101.50,1101.50,1101.50,1101.50,6,0,6.00
11/30/2004,01:18,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,01:19,1101.50,1101.75,1101.50,1101.75,4,2,6.00
11/30/2004,01:23,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,01:25,1101.75,1101.75,1101.75,1101.75,3,0,3.00
11/30/2004,01:26,1101.75,1101.75,1101.75,1101.75,20,0,20.00
11/30/2004,01:30,1101.75,1101.75,1101.75,1101.75,3,0,3.00
11/30/2004,01:33,1101.75,1101.75,1101.75,1101.75,23,0,23.00
11/30/2004,01:34,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,01:35,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,01:36,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,01:37,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,01:38,1101.75,1101.75,1101.75,1101.75,24,0,24.00
11/30/2004,01:41,1102.00,1102.00,1101.75,1101.75,8,30,38.00
11/30/2004,01:42,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/30/2004,01:43,1101.75,1101.75,1101.75,1101.75,0,5,5.00
11/30/2004,01:44,1101.75,1101.75,1101.75,1101.75,0,14,14.00
11/30/2004,01:45,1102.00,1102.00,1101.75,1101.75,11,3,14.00
11/30/2004,01:46,1102.00,1102.00,1102.00,1102.00,6,0,6.00
11/30/2004,01:47,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/30/2004,01:48,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,01:49,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,01:50,1102.00,1102.25,1102.00,1102.25,87,0,87.00
11/30/2004,01:51,1102.25,1102.25,1102.25,1102.25,50,0,50.00
11/30/2004,01:53,1102.25,1102.25,1102.00,1102.00,2,21,23.00
11/30/2004,01:54,1101.75,1101.75,1101.75,1101.75,0,10,10.00
11/30/2004,01:55,1102.00,1102.00,1102.00,1102.00,27,0,27.00
11/30/2004,01:57,1101.75,1101.75,1101.75,1101.75,0,31,31.00
11/30/2004,01:58,1102.00,1102.00,1102.00,1102.00,13,0,13.00
11/30/2004,01:59,1102.00,1102.00,1102.00,1102.00,18,0,18.00
11/30/2004,02:00,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,02:01,1101.75,1102.00,1101.75,1102.00,108,3,111.00
11/30/2004,02:02,1102.00,1102.00,1102.00,1102.00,39,0,39.00
11/30/2004,02:03,1102.25,1102.25,1102.00,1102.25,98,34,132.00
11/30/2004,02:04,1102.00,1102.00,1102.00,1102.00,0,62,62.00
11/30/2004,02:05,1102.00,1102.00,1101.75,1101.75,0,23,23.00
11/30/2004,02:06,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/30/2004,02:07,1102.00,1102.00,1102.00,1102.00,3,0,3.00
11/30/2004,02:08,1102.00,1102.00,1102.00,1102.00,41,0,41.00
11/30/2004,02:09,1102.00,1102.25,1102.00,1102.25,41,0,41.00
11/30/2004,02:10,1102.25,1102.25,1102.25,1102.25,56,0,56.00
11/30/2004,02:11,1102.25,1102.25,1102.00,1102.25,42,25,67.00
11/30/2004,02:12,1102.00,1102.25,1102.00,1102.00,3,14,17.00
11/30/2004,02:13,1102.00,1102.00,1102.00,1102.00,0,10,10.00
11/30/2004,02:14,1101.75,1102.00,1101.75,1102.00,1,11,12.00
11/30/2004,02:15,1101.75,1101.75,1101.50,1101.50,0,68,68.00
11/30/2004,02:16,1101.50,1101.50,1101.50,1101.50,0,2,2.00
11/30/2004,02:17,1101.50,1101.75,1101.50,1101.50,12,34,46.00
11/30/2004,02:18,1101.50,1101.50,1101.25,1101.25,5,58,63.00
11/30/2004,02:19,1101.25,1101.25,1101.00,1101.00,0,78,78.00
11/30/2004,02:20,1101.00,1101.25,1101.00,1101.00,8,35,43.00
11/30/2004,02:21,1101.00,1101.00,1100.75,1101.00,8,89,97.00
11/30/2004,02:22,1101.00,1101.00,1101.00,1101.00,30,0,30.00
11/30/2004,02:23,1100.75,1101.25,1100.75,1101.25,51,63,114.00
11/30/2004,02:24,1101.00,1101.00,1101.00,1101.00,0,1,1.00
11/30/2004,02:25,1101.00,1101.25,1101.00,1101.00,1,12,13.00
11/30/2004,02:26,1100.75,1101.00,1100.75,1100.75,3,56,59.00
11/30/2004,02:27,1100.50,1100.50,1100.25,1100.25,0,138,138.00
11/30/2004,02:28,1100.25,1100.50,1100.25,1100.50,14,41,55.00
11/30/2004,02:29,1100.50,1100.50,1100.25,1100.25,56,3,59.00
11/30/2004,02:30,1100.50,1100.50,1100.25,1100.25,10,39,49.00
11/30/2004,02:31,1100.25,1100.25,1098.25,1099.00,271,565,836.00
11/30/2004,02:32,1099.25,1099.25,1099.00,1099.25,52,22,74.00
11/30/2004,02:33,1099.25,1099.50,1099.00,1099.25,58,29,87.00
11/30/2004,02:34,1099.50,1099.50,1099.50,1099.50,33,0,33.00
11/30/2004,02:35,1099.25,1099.25,1099.25,1099.25,0,49,49.00
11/30/2004,02:36,1099.25,1099.25,1099.25,1099.25,0,31,31.00
11/30/2004,02:37,1099.25,1099.25,1098.75,1099.25,45,68,113.00
11/30/2004,02:38,1099.25,1099.25,1099.00,1099.25,55,30,85.00
11/30/2004,02:39,1099.25,1099.50,1099.25,1099.50,34,0,34.00
11/30/2004,02:40,1099.25,1099.50,1099.25,1099.25,10,32,42.00
11/30/2004,02:41,1099.25,1099.25,1099.00,1099.00,0,28,28.00
11/30/2004,02:42,1099.25,1099.25,1099.25,1099.25,28,0,28.00
11/30/2004,02:43,1099.25,1099.25,1099.00,1099.25,6,1,7.00
11/30/2004,02:44,1099.25,1099.50,1099.25,1099.50,5,0,5.00
11/30/2004,02:45,1099.50,1099.50,1099.50,1099.50,31,0,31.00
11/30/2004,02:47,1099.50,1099.75,1099.50,1099.50,5,3,8.00
11/30/2004,02:50,1099.75,1099.75,1099.50,1099.50,2,11,13.00
11/30/2004,02:51,1099.50,1099.50,1099.50,1099.50,0,4,4.00
11/30/2004,02:52,1099.50,1099.50,1099.25,1099.25,0,62,62.00
11/30/2004,02:53,1099.25,1099.50,1099.25,1099.50,28,9,37.00
11/30/2004,02:54,1099.50,1099.75,1099.50,1099.50,44,3,47.00
11/30/2004,02:55,1099.50,1099.75,1099.50,1099.75,1,2,3.00
11/30/2004,02:57,1099.50,1099.50,1099.50,1099.50,0,10,10.00
11/30/2004,02:58,1099.75,1099.75,1099.75,1099.75,23,0,23.00
11/30/2004,03:00,1099.75,1100.25,1099.75,1100.25,401,0,401.00
11/30/2004,03:01,1100.00,1100.50,1100.00,1100.50,35,15,50.00
11/30/2004,03:02,1100.50,1100.50,1100.00,1100.25,11,37,48.00
11/30/2004,03:04,1100.25,1100.25,1100.25,1100.25,19,0,19.00
11/30/2004,03:05,1100.50,1100.50,1100.50,1100.50,4,0,4.00
11/30/2004,03:06,1100.50,1100.75,1100.50,1100.75,106,0,106.00
11/30/2004,03:07,1101.00,1101.00,1100.75,1101.00,92,10,102.00
11/30/2004,03:08,1101.00,1101.00,1100.75,1101.00,66,1,67.00
11/30/2004,03:09,1101.00,1101.25,1101.00,1101.00,55,2,57.00
11/30/2004,03:10,1101.25,1101.75,1101.25,1101.25,152,34,186.00
11/30/2004,03:11,1101.25,1101.25,1101.25,1101.25,0,63,63.00
11/30/2004,03:12,1101.25,1101.25,1101.25,1101.25,0,27,27.00
11/30/2004,03:13,1101.25,1101.25,1101.25,1101.25,0,87,87.00
11/30/2004,03:14,1101.00,1101.00,1101.00,1101.00,0,4,4.00
11/30/2004,03:15,1101.25,1101.25,1101.00,1101.25,69,15,84.00
11/30/2004,03:16,1101.25,1101.50,1101.25,1101.50,65,0,65.00
11/30/2004,03:17,1101.50,1101.50,1101.50,1101.50,129,0,129.00
11/30/2004,03:18,1101.50,1101.50,1101.25,1101.50,89,2,91.00
11/30/2004,03:19,1101.50,1101.50,1101.50,1101.50,70,0,70.00
11/30/2004,03:20,1101.50,1101.50,1101.50,1101.50,7,0,7.00
11/30/2004,03:21,1101.50,1101.50,1101.50,1101.50,20,0,20.00
11/30/2004,03:22,1101.50,1101.50,1101.50,1101.50,112,0,112.00
11/30/2004,03:23,1101.50,1101.50,1101.50,1101.50,18,0,18.00
11/30/2004,03:24,1101.25,1101.50,1101.25,1101.50,3,2,5.00
11/30/2004,03:26,1101.25,1101.50,1101.25,1101.50,34,2,36.00
11/30/2004,03:27,1101.50,1101.50,1101.50,1101.50,5,0,5.00
11/30/2004,03:28,1101.50,1101.50,1101.50,1101.50,43,0,43.00
11/30/2004,03:29,1101.50,1101.50,1101.50,1101.50,1,0,1.00
11/30/2004,03:30,1101.50,1101.75,1101.50,1101.50,28,55,83.00
11/30/2004,03:31,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,03:35,1101.50,1101.50,1101.50,1101.50,0,24,24.00
11/30/2004,03:37,1101.25,1101.25,1101.25,1101.25,0,15,15.00
11/30/2004,03:38,1101.50,1101.50,1101.50,1101.50,75,0,75.00
11/30/2004,03:39,1101.50,1101.75,1101.50,1101.50,37,2,39.00
11/30/2004,03:40,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,03:41,1101.50,1101.50,1101.50,1101.50,0,46,46.00
11/30/2004,03:42,1101.50,1101.50,1101.50,1101.50,0,8,8.00
11/30/2004,03:43,1101.50,1101.50,1101.25,1101.25,0,55,55.00
11/30/2004,03:44,1101.25,1101.25,1101.25,1101.25,0,119,119.00
11/30/2004,03:45,1101.25,1101.25,1101.25,1101.25,0,9,9.00
11/30/2004,03:46,1101.25,1101.25,1101.25,1101.25,0,21,21.00
11/30/2004,03:47,1101.25,1101.25,1101.25,1101.25,0,9,9.00
11/30/2004,03:48,1101.25,1101.25,1101.25,1101.25,0,15,15.00
11/30/2004,03:50,1101.25,1101.25,1101.00,1101.00,0,24,24.00
11/30/2004,03:51,1101.00,1101.00,1100.75,1100.75,0,173,173.00
11/30/2004,03:52,1100.75,1101.00,1100.75,1101.00,77,13,90.00
11/30/2004,03:53,1101.00,1101.00,1101.00,1101.00,20,0,20.00
11/30/2004,03:54,1101.00,1101.00,1101.00,1101.00,52,0,52.00
11/30/2004,03:55,1101.00,1101.00,1101.00,1101.00,5,0,5.00
11/30/2004,03:56,1101.00,1101.00,1101.00,1101.00,3,0,3.00
11/30/2004,03:58,1101.00,1101.00,1101.00,1101.00,2,0,2.00
11/30/2004,03:59,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,04:00,1101.25,1101.25,1100.75,1100.75,2,3,5.00
11/30/2004,04:01,1100.75,1101.00,1100.75,1101.00,14,1,15.00
11/30/2004,04:02,1101.25,1101.25,1101.25,1101.25,20,0,20.00
11/30/2004,04:03,1101.25,1101.50,1101.25,1101.50,183,0,183.00
11/30/2004,04:04,1101.50,1101.50,1101.50,1101.50,4,0,4.00
11/30/2004,04:05,1101.25,1101.50,1101.25,1101.50,9,7,16.00
11/30/2004,04:06,1101.50,1101.50,1101.50,1101.50,1,0,1.00
11/30/2004,04:07,1101.50,1101.50,1101.50,1101.50,31,0,31.00
11/30/2004,04:08,1101.50,1101.50,1101.50,1101.50,1,0,1.00
11/30/2004,04:09,1101.25,1101.25,1101.25,1101.25,0,1,1.00
11/30/2004,04:10,1101.50,1101.50,1101.50,1101.50,11,0,11.00
11/30/2004,04:11,1101.50,1101.50,1101.25,1101.25,4,5,9.00
11/30/2004,04:12,1101.25,1101.25,1101.25,1101.25,0,17,17.00
11/30/2004,04:14,1101.50,1101.50,1101.25,1101.25,1,14,15.00
11/30/2004,04:15,1101.25,1101.50,1101.25,1101.50,43,2,45.00
11/30/2004,04:18,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,04:20,1101.50,1101.50,1101.50,1101.50,0,3,3.00
11/30/2004,04:22,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,04:23,1101.50,1101.50,1101.50,1101.50,0,53,53.00
11/30/2004,04:24,1101.50,1101.50,1101.50,1101.50,0,11,11.00
11/30/2004,04:25,1101.50,1101.75,1101.50,1101.50,1,32,33.00
11/30/2004,04:26,1101.25,1101.50,1101.25,1101.50,11,70,81.00
11/30/2004,04:27,1101.50,1101.75,1101.50,1101.75,13,0,13.00
11/30/2004,04:29,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,04:30,1101.75,1102.00,1101.75,1102.00,117,0,117.00
11/30/2004,04:31,1101.75,1101.75,1101.25,1101.50,15,148,163.00
11/30/2004,04:34,1101.50,1101.75,1101.50,1101.75,25,10,35.00
11/30/2004,04:35,1101.50,1101.50,1101.50,1101.50,0,77,77.00
11/30/2004,04:36,1101.75,1101.75,1101.75,1101.75,13,0,13.00
11/30/2004,04:38,1101.50,1101.75,1101.50,1101.50,9,42,51.00
11/30/2004,04:39,1101.50,1101.50,1101.00,1101.00,0,52,52.00
11/30/2004,04:41,1101.25,1101.50,1101.25,1101.50,27,0,27.00
11/30/2004,04:42,1101.25,1101.25,1101.25,1101.25,0,15,15.00
11/30/2004,04:43,1101.25,1101.25,1101.25,1101.25,0,1,1.00
11/30/2004,04:44,1101.50,1101.50,1101.50,1101.50,3,0,3.00
11/30/2004,04:45,1101.25,1101.25,1101.25,1101.25,0,3,3.00
11/30/2004,04:46,1101.25,1101.25,1101.25,1101.25,0,5,5.00
11/30/2004,04:47,1101.25,1101.25,1101.25,1101.25,0,9,9.00
11/30/2004,04:48,1101.25,1101.25,1101.25,1101.25,0,10,10.00
11/30/2004,04:49,1101.25,1101.25,1101.25,1101.25,0,21,21.00
11/30/2004,04:50,1101.25,1101.25,1101.25,1101.25,0,1,1.00
11/30/2004,04:51,1101.00,1101.25,1101.00,1101.25,1,1,2.00
11/30/2004,04:52,1101.00,1101.00,1101.00,1101.00,0,33,33.00
11/30/2004,04:53,1100.75,1101.00,1100.75,1101.00,5,1,6.00
11/30/2004,04:54,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,04:55,1101.00,1101.00,1100.75,1101.00,54,1,55.00
11/30/2004,04:56,1100.75,1100.75,1100.75,1100.75,0,17,17.00
11/30/2004,04:58,1100.75,1101.00,1100.75,1100.75,25,23,48.00
11/30/2004,04:59,1100.75,1100.75,1100.50,1100.75,1,57,58.00
11/30/2004,05:00,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/30/2004,05:01,1100.75,1101.00,1100.50,1100.50,15,28,43.00
11/30/2004,05:02,1100.25,1100.50,1100.25,1100.50,4,4,8.00
11/30/2004,05:03,1100.50,1100.50,1100.25,1100.25,18,1,19.00
11/30/2004,05:04,1100.50,1100.75,1100.50,1100.75,20,0,20.00
11/30/2004,05:05,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/30/2004,05:06,1100.50,1100.75,1100.50,1100.75,24,1,25.00
11/30/2004,05:07,1100.75,1100.75,1100.75,1100.75,7,0,7.00
11/30/2004,05:08,1100.75,1100.75,1100.75,1100.75,21,0,21.00
11/30/2004,05:09,1100.75,1100.75,1100.75,1100.75,10,0,10.00
11/30/2004,05:10,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/30/2004,05:11,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/30/2004,05:12,1101.00,1101.00,1101.00,1101.00,3,0,3.00
11/30/2004,05:13,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,05:14,1100.75,1101.00,1100.75,1101.00,151,30,181.00
11/30/2004,05:15,1100.75,1100.75,1100.75,1100.75,0,12,12.00
11/30/2004,05:17,1100.75,1100.75,1100.75,1100.75,0,25,25.00
11/30/2004,05:18,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,05:20,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,05:22,1101.25,1101.25,1101.25,1101.25,5,0,5.00
11/30/2004,05:23,1101.25,1101.25,1101.25,1101.25,16,0,16.00
11/30/2004,05:26,1101.25,1101.25,1101.00,1101.00,1,10,11.00
11/30/2004,05:27,1101.00,1101.00,1100.75,1100.75,0,16,16.00
11/30/2004,05:28,1100.75,1100.75,1100.75,1100.75,0,45,45.00
11/30/2004,05:29,1100.75,1101.00,1100.75,1101.00,41,11,52.00
11/30/2004,05:30,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,05:31,1101.00,1101.00,1101.00,1101.00,8,0,8.00
11/30/2004,05:32,1101.00,1101.00,1101.00,1101.00,44,0,44.00
11/30/2004,05:33,1101.00,1101.00,1101.00,1101.00,6,0,6.00
11/30/2004,05:34,1100.75,1100.75,1100.75,1100.75,0,2,2.00
11/30/2004,05:36,1100.75,1100.75,1100.75,1100.75,0,1,1.00
11/30/2004,05:37,1100.75,1100.75,1100.75,1100.75,0,3,3.00
11/30/2004,05:38,1101.00,1101.00,1101.00,1101.00,10,0,10.00
11/30/2004,05:40,1101.00,1101.00,1100.75,1100.75,20,5,25.00
11/30/2004,05:41,1101.00,1101.25,1101.00,1101.25,126,0,126.00
11/30/2004,05:42,1101.25,1101.25,1101.00,1101.00,2,73,75.00
11/30/2004,05:43,1101.25,1101.25,1101.25,1101.25,1,0,1.00
11/30/2004,05:44,1101.25,1101.25,1101.25,1101.25,5,0,5.00
11/30/2004,05:45,1101.00,1101.25,1101.00,1101.25,19,11,30.00
11/30/2004,05:46,1101.25,1101.50,1101.25,1101.50,32,0,32.00
11/30/2004,05:47,1101.25,1101.25,1101.25,1101.25,0,26,26.00
11/30/2004,05:48,1101.25,1101.25,1101.25,1101.25,0,4,4.00
11/30/2004,05:50,1101.25,1101.25,1101.25,1101.25,0,22,22.00
11/30/2004,05:51,1101.50,1101.50,1101.25,1101.25,1,3,4.00
11/30/2004,05:52,1101.00,1101.00,1101.00,1101.00,0,15,15.00
11/30/2004,05:53,1101.00,1101.00,1101.00,1101.00,0,4,4.00
11/30/2004,05:54,1101.00,1101.00,1100.75,1100.75,0,45,45.00
11/30/2004,05:55,1100.75,1100.75,1100.75,1100.75,0,6,6.00
11/30/2004,05:56,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,05:57,1100.75,1100.75,1100.75,1100.75,0,30,30.00
11/30/2004,05:58,1100.75,1101.00,1100.75,1101.00,1,5,6.00
11/30/2004,05:59,1101.00,1101.00,1101.00,1101.00,20,0,20.00
11/30/2004,06:00,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,06:01,1101.00,1101.00,1100.75,1100.75,5,76,81.00
11/30/2004,06:02,1100.75,1100.75,1100.50,1100.75,11,15,26.00
11/30/2004,06:04,1100.75,1100.75,1100.75,1100.75,27,0,27.00
11/30/2004,06:05,1100.75,1101.00,1100.75,1101.00,45,0,45.00
11/30/2004,06:06,1101.25,1101.25,1101.00,1101.00,3,2,5.00
11/30/2004,06:07,1101.25,1101.50,1101.25,1101.25,107,1,108.00
11/30/2004,06:08,1101.25,1101.50,1101.25,1101.25,10,34,44.00
11/30/2004,06:09,1101.25,1101.25,1101.25,1101.25,0,55,55.00
11/30/2004,06:10,1101.00,1101.00,1101.00,1101.00,0,2,2.00
11/30/2004,06:11,1101.25,1101.25,1101.00,1101.00,1,36,37.00
11/30/2004,06:13,1100.75,1100.75,1100.75,1100.75,0,80,80.00
11/30/2004,06:14,1100.50,1100.50,1100.50,1100.50,0,183,183.00
11/30/2004,06:15,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/30/2004,06:16,1100.25,1100.50,1100.25,1100.50,5,3,8.00
11/30/2004,06:17,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/30/2004,06:18,1100.75,1100.75,1100.75,1100.75,1,0,1.00
11/30/2004,06:19,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/30/2004,06:20,1100.50,1100.50,1100.50,1100.50,0,1,1.00
11/30/2004,06:21,1100.75,1100.75,1100.50,1100.50,2,1,3.00
11/30/2004,06:22,1100.75,1100.75,1100.50,1100.50,2,20,22.00
11/30/2004,06:24,1100.50,1100.50,1100.50,1100.50,0,12,12.00
11/30/2004,06:25,1100.50,1100.50,1100.50,1100.50,0,25,25.00
11/30/2004,06:26,1100.50,1100.50,1100.50,1100.50,0,5,5.00
11/30/2004,06:27,1100.50,1100.50,1100.25,1100.25,0,2,2.00
11/30/2004,06:29,1100.50,1100.50,1100.50,1100.50,31,0,31.00
11/30/2004,06:30,1100.50,1100.50,1100.50,1100.50,12,0,12.00
11/30/2004,06:31,1100.25,1100.25,1100.25,1100.25,0,118,118.00
11/30/2004,06:32,1100.25,1100.25,1100.00,1100.00,0,83,83.00
11/30/2004,06:33,1100.00,1100.00,1100.00,1100.00,0,18,18.00
11/30/2004,06:34,1100.00,1100.00,1100.00,1100.00,0,2,2.00
11/30/2004,06:35,1100.00,1100.00,1099.75,1099.75,0,33,33.00
11/30/2004,06:37,1100.00,1100.00,1100.00,1100.00,22,0,22.00
11/30/2004,06:39,1100.00,1100.00,1100.00,1100.00,16,0,16.00
11/30/2004,06:40,1099.75,1100.25,1099.75,1100.25,66,5,71.00
11/30/2004,06:41,1100.25,1100.25,1100.25,1100.25,75,0,75.00
11/30/2004,06:42,1100.25,1100.25,1100.00,1100.00,10,21,31.00
11/30/2004,06:43,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/30/2004,06:44,1100.00,1100.00,1100.00,1100.00,0,25,25.00
11/30/2004,06:45,1100.00,1100.25,1100.00,1100.25,26,51,77.00
11/30/2004,06:47,1100.00,1100.00,1100.00,1100.00,0,2,2.00
11/30/2004,06:48,1100.00,1100.00,1100.00,1100.00,0,1,1.00
11/30/2004,06:49,1100.00,1100.00,1100.00,1100.00,0,79,79.00
11/30/2004,06:50,1100.00,1100.00,1100.00,1100.00,0,62,62.00
11/30/2004,06:51,1100.00,1100.00,1100.00,1100.00,0,6,6.00
11/30/2004,06:52,1100.00,1100.00,1100.00,1100.00,0,7,7.00
11/30/2004,06:53,1100.00,1100.00,1100.00,1100.00,0,3,3.00
11/30/2004,06:54,1100.00,1100.00,1099.75,1100.00,5,2,7.00
11/30/2004,06:56,1100.00,1100.00,1100.00,1100.00,60,0,60.00
11/30/2004,06:58,1100.00,1100.00,1099.75,1099.75,56,118,174.00
11/30/2004,06:59,1099.75,1099.75,1099.50,1099.50,0,2,2.00
11/30/2004,07:00,1099.50,1099.50,1099.50,1099.50,0,1,1.00
11/30/2004,07:01,1099.75,1099.75,1099.75,1099.75,51,0,51.00
11/30/2004,07:02,1099.75,1100.00,1099.75,1100.00,77,0,77.00
11/30/2004,07:03,1099.75,1099.75,1099.75,1099.75,0,23,23.00
11/30/2004,07:04,1099.75,1099.75,1099.75,1099.75,0,21,21.00
11/30/2004,07:05,1099.75,1099.75,1099.50,1099.75,1,39,40.00
11/30/2004,07:06,1099.75,1099.75,1099.75,1099.75,16,0,16.00
11/30/2004,07:07,1100.00,1100.00,1099.75,1099.75,1,6,7.00
11/30/2004,07:08,1100.00,1100.00,1099.75,1100.00,28,6,34.00
11/30/2004,07:09,1100.00,1100.00,1100.00,1100.00,12,0,12.00
11/30/2004,07:10,1099.75,1099.75,1099.75,1099.75,0,1,1.00
11/30/2004,07:12,1100.00,1100.00,1100.00,1100.00,19,0,19.00
11/30/2004,07:13,1099.75,1099.75,1099.75,1099.75,0,13,13.00
11/30/2004,07:15,1100.00,1100.00,1099.75,1100.00,9,2,11.00
11/30/2004,07:16,1100.00,1100.50,1100.00,1100.25,191,52,243.00
11/30/2004,07:17,1100.25,1100.50,1100.25,1100.25,7,65,72.00
11/30/2004,07:18,1100.25,1100.25,1100.00,1100.25,1,239,240.00
11/30/2004,07:19,1100.25,1100.25,1100.25,1100.25,12,0,12.00
11/30/2004,07:20,1100.50,1100.50,1100.25,1100.50,81,3,84.00
11/30/2004,07:21,1100.50,1101.00,1100.50,1101.00,168,4,172.00
11/30/2004,07:22,1101.00,1101.00,1101.00,1101.00,273,0,273.00
11/30/2004,07:23,1101.00,1101.25,1101.00,1101.00,124,9,133.00
11/30/2004,07:24,1101.25,1101.25,1100.75,1101.00,12,62,74.00
11/30/2004,07:25,1101.00,1101.00,1100.75,1100.75,55,1,56.00
11/30/2004,07:26,1101.00,1101.00,1101.00,1101.00,1,0,1.00
11/30/2004,07:27,1101.00,1101.00,1100.75,1100.75,75,5,80.00
11/30/2004,07:28,1101.00,1101.00,1101.00,1101.00,32,0,32.00
11/30/2004,07:29,1101.00,1101.25,1100.75,1101.00,57,212,269.00
11/30/2004,07:30,1101.25,1101.25,1101.00,1101.25,73,42,115.00
11/30/2004,07:31,1101.25,1102.25,1101.25,1102.00,1171,491,1662.00
11/30/2004,07:32,1101.75,1102.25,1101.50,1102.00,655,606,1261.00
11/30/2004,07:33,1102.00,1102.00,1101.75,1101.75,23,343,366.00
11/30/2004,07:34,1101.75,1102.25,1101.75,1102.25,485,25,510.00
11/30/2004,07:35,1102.25,1102.50,1102.00,1102.00,392,277,669.00
11/30/2004,07:36,1102.25,1102.25,1101.75,1101.75,124,267,391.00
11/30/2004,07:37,1101.75,1101.75,1101.50,1101.75,4,621,625.00
11/30/2004,07:38,1101.50,1101.75,1101.00,1101.25,32,481,513.00
11/30/2004,07:39,1101.25,1101.25,1101.00,1101.25,65,5,70.00
11/30/2004,07:40,1101.00,1101.25,1101.00,1101.00,71,195,266.00
11/30/2004,07:41,1101.00,1101.25,1100.50,1101.25,509,492,1001.00
11/30/2004,07:42,1101.25,1101.25,1101.00,1101.00,35,8,43.00
11/30/2004,07:43,1101.00,1101.00,1101.00,1101.00,0,14,14.00
11/30/2004,07:44,1101.25,1101.25,1100.75,1100.75,9,64,73.00
11/30/2004,07:45,1101.00,1101.00,1101.00,1101.00,68,0,68.00
11/30/2004,07:46,1101.25,1101.25,1101.00,1101.00,3,138,141.00
11/30/2004,07:47,1101.00,1101.25,1101.00,1101.00,7,12,19.00
11/30/2004,07:48,1101.25,1101.25,1101.25,1101.25,31,0,31.00
11/30/2004,07:49,1101.25,1101.25,1101.00,1101.00,38,1,39.00
11/30/2004,07:50,1101.00,1101.50,1101.00,1101.50,118,19,137.00
11/30/2004,07:51,1101.50,1101.75,1101.25,1101.75,108,45,153.00
11/30/2004,07:52,1101.75,1101.75,1101.50,1101.50,9,61,70.00
11/30/2004,07:53,1101.50,1101.75,1101.50,1101.50,7,13,20.00
11/30/2004,07:54,1101.75,1101.75,1101.50,1101.75,145,27,172.00
11/30/2004,07:55,1101.75,1102.00,1101.75,1101.75,32,153,185.00
11/30/2004,07:56,1101.50,1101.75,1101.50,1101.75,89,8,97.00
11/30/2004,07:57,1101.75,1101.75,1101.50,1101.75,42,6,48.00
11/30/2004,07:58,1101.50,1101.75,1101.50,1101.50,2,29,31.00
11/30/2004,07:59,1101.50,1101.75,1101.50,1101.75,47,90,137.00
11/30/2004,08:00,1101.75,1102.00,1101.75,1101.75,211,1,212.00
11/30/2004,08:01,1102.00,1102.00,1101.75,1102.00,247,1,248.00
11/30/2004,08:02,1102.00,1102.00,1101.75,1102.00,27,1,28.00
11/30/2004,08:03,1102.00,1102.00,1101.75,1101.75,6,5,11.00
11/30/2004,08:04,1101.75,1102.00,1101.75,1102.00,2,1,3.00
11/30/2004,08:06,1102.00,1102.00,1101.75,1101.75,30,26,56.00
11/30/2004,08:07,1101.75,1102.00,1101.75,1102.00,15,53,68.00
11/30/2004,08:08,1101.75,1101.75,1101.75,1101.75,0,14,14.00
11/30/2004,08:09,1101.75,1102.00,1101.75,1101.75,227,16,243.00
11/30/2004,08:10,1102.00,1102.25,1102.00,1102.00,199,30,229.00
11/30/2004,08:11,1102.00,1102.25,1102.00,1102.25,1,140,141.00
11/30/2004,08:12,1102.25,1102.75,1102.00,1102.50,883,80,963.00
11/30/2004,08:13,1102.50,1102.50,1102.25,1102.25,100,52,152.00
11/30/2004,08:14,1102.50,1102.50,1102.00,1102.00,232,327,559.00
11/30/2004,08:15,1102.25,1102.25,1102.25,1102.25,244,0,244.00
11/30/2004,08:16,1102.50,1102.50,1102.00,1102.25,52,17,69.00
11/30/2004,08:17,1102.25,1102.50,1102.25,1102.50,8,32,40.00
11/30/2004,08:18,1102.50,1102.50,1102.25,1102.50,5,1,6.00
11/30/2004,08:19,1102.25,1102.50,1102.25,1102.25,1,3,4.00
11/30/2004,08:20,1102.25,1102.50,1102.25,1102.50,4,14,18.00
11/30/2004,08:21,1102.50,1102.50,1102.25,1102.25,211,10,221.00
11/30/2004,08:22,1102.50,1103.00,1102.50,1102.75,373,19,392.00
11/30/2004,08:23,1102.50,1102.75,1102.50,1102.75,99,3,102.00
11/30/2004,08:24,1102.75,1102.75,1102.50,1102.75,34,5,39.00
11/30/2004,08:25,1102.75,1103.00,1102.50,1103.00,68,8,76.00
11/30/2004,08:26,1102.75,1103.00,1102.75,1102.75,1,33,34.00
11/30/2004,08:27,1102.75,1103.00,1102.75,1103.00,7,129,136.00
11/30/2004,08:28,1102.75,1102.75,1102.50,1102.75,3,198,201.00
11/30/2004,08:29,1102.50,1102.75,1102.50,1102.50,1,356,357.00
11/30/2004,08:30,1102.75,1102.75,1102.25,1102.50,428,665,1093.00
11/30/2004,08:31,1102.50,1103.50,1102.50,1103.00,3294,2257,5551.00
11/30/2004,08:32,1103.00,1103.75,1103.00,1103.50,2330,984,3314.00
11/30/2004,08:33,1103.50,1103.50,1102.75,1103.00,562,1821,2383.00
11/30/2004,08:34,1103.00,1103.00,1102.50,1102.50,51,1192,1243.00
11/30/2004,08:35,1102.50,1103.00,1102.50,1102.50,861,319,1180.00
11/30/2004,08:36,1102.50,1103.00,1102.25,1103.00,1073,854,1927.00
11/30/2004,08:37,1103.00,1103.00,1102.50,1102.50,384,1118,1502.00
11/30/2004,08:38,1102.50,1102.75,1102.25,1102.50,885,1460,2345.00
11/30/2004,08:39,1102.75,1102.75,1102.00,1102.00,357,2006,2363.00
11/30/2004,08:40,1102.00,1102.25,1101.50,1102.00,1021,1431,2452.00
11/30/2004,08:41,1101.75,1102.00,1101.50,1102.00,719,627,1346.00
11/30/2004,08:42,1102.00,1102.00,1101.75,1101.75,243,186,429.00
11/30/2004,08:43,1101.75,1102.25,1101.50,1102.00,2545,609,3154.00
11/30/2004,08:44,1102.25,1102.50,1102.00,1102.50,1499,615,2114.00
11/30/2004,08:45,1102.25,1103.25,1102.25,1103.00,2361,788,3149.00
11/30/2004,08:46,1103.00,1104.00,1103.00,1104.00,4505,1424,5929.00
11/30/2004,08:47,1104.00,1104.00,1103.50,1103.50,353,565,918.00
11/30/2004,08:48,1103.50,1104.25,1103.25,1104.25,3240,1652,4892.00
11/30/2004,08:49,1104.25,1104.75,1103.50,1103.50,2381,3300,5681.00
11/30/2004,08:50,1103.50,1103.75,1103.00,1103.00,463,2508,2971.00
11/30/2004,08:51,1103.00,1103.75,1103.00,1103.50,849,1175,2024.00
11/30/2004,08:52,1103.50,1103.75,1103.00,1103.00,533,2129,2662.00
11/30/2004,08:53,1103.00,1103.25,1102.00,1102.00,563,3873,4436.00
11/30/2004,08:54,1102.00,1102.25,1101.25,1101.50,1404,2480,3884.00
11/30/2004,08:55,1101.50,1101.75,1100.25,1101.50,3509,6825,10334.00
11/30/2004,08:56,1101.50,1101.50,1100.25,1100.25,1112,4932,6044.00
11/30/2004,08:57,1100.50,1101.00,1100.25,1100.75,1713,1362,3075.00
11/30/2004,08:58,1100.50,1101.75,1100.50,1101.50,4277,2584,6861.00
11/30/2004,08:59,1101.50,1102.00,1100.50,1101.75,2433,2997,5430.00
11/30/2004,09:00,1101.75,1102.00,1101.00,1101.75,1360,1744,3104.00
11/30/2004,09:01,1101.75,1102.25,1101.25,1102.25,1828,2026,3854.00
11/30/2004,09:02,1102.00,1104.25,1102.00,1103.75,4859,1463,6322.00
11/30/2004,09:03,1103.75,1104.50,1103.50,1104.00,3454,1994,5448.00
11/30/2004,09:04,1104.00,1104.25,1103.00,1103.00,2331,1606,3937.00
11/30/2004,09:05,1103.00,1103.75,1102.75,1103.50,2112,2214,4326.00
11/30/2004,09:06,1103.50,1104.00,1103.25,1103.50,998,1059,2057.00
11/30/2004,09:07,1103.50,1103.50,1102.00,1102.50,550,2017,2567.00
11/30/2004,09:08,1102.75,1103.00,1102.50,1102.75,501,883,1384.00
11/30/2004,09:09,1102.75,1103.00,1102.25,1102.50,378,1414,1792.00
11/30/2004,09:10,1102.50,1102.75,1101.25,1101.25,184,1681,1865.00
11/30/2004,09:11,1101.25,1101.50,1100.00,1100.75,2318,4803,7121.00
11/30/2004,09:12,1100.75,1101.00,1100.25,1100.50,1598,1359,2957.00
11/30/2004,09:13,1100.75,1101.50,1100.50,1101.25,2576,778,3354.00
11/30/2004,09:14,1101.25,1101.25,1100.75,1101.00,426,490,916.00
11/30/2004,09:15,1101.25,1102.25,1101.25,1102.25,2243,508,2751.00
11/30/2004,09:16,1102.25,1102.50,1102.00,1102.00,919,907,1826.00
11/30/2004,09:17,1102.00,1103.00,1102.00,1103.00,3721,690,4411.00
11/30/2004,09:18,1103.00,1103.00,1102.25,1102.25,138,1236,1374.00
11/30/2004,09:19,1102.25,1103.00,1102.25,1102.50,2271,608,2879.00
11/30/2004,09:20,1102.75,1103.00,1102.25,1102.25,1004,810,1814.00
11/30/2004,09:21,1102.25,1102.50,1101.75,1101.75,533,1216,1749.00
11/30/2004,09:22,1101.75,1102.75,1101.50,1102.50,1035,963,1998.00
11/30/2004,09:23,1102.25,1103.00,1102.25,1102.75,718,130,848.00
11/30/2004,09:24,1102.75,1103.50,1102.50,1103.50,1850,910,2760.00
11/30/2004,09:25,1103.50,1103.75,1102.50,1102.50,546,1261,1807.00
11/30/2004,09:26,1102.50,1103.25,1102.25,1103.25,1636,568,2204.00
11/30/2004,09:27,1103.00,1103.25,1102.75,1103.25,271,377,648.00
11/30/2004,09:28,1103.25,1103.25,1101.75,1101.75,723,1712,2435.00
11/30/2004,09:29,1101.75,1102.25,1101.75,1101.75,293,971,1264.00
11/30/2004,09:30,1101.75,1102.25,1101.00,1101.00,472,1789,2261.00
11/30/2004,09:31,1101.00,1102.00,1101.00,1102.00,2071,465,2536.00
11/30/2004,09:32,1102.00,1102.00,1101.75,1101.75,112,741,853.00
11/30/2004,09:33,1102.00,1102.00,1101.00,1101.50,383,1461,1844.00
11/30/2004,09:34,1101.50,1101.75,1100.50,1101.25,1755,2625,4380.00
11/30/2004,09:35,1101.25,1101.50,1101.25,1101.25,76,1094,1170.00
11/30/2004,09:36,1101.50,1101.50,1100.50,1100.75,637,2391,3028.00
11/30/2004,09:37,1101.00,1101.25,1100.75,1101.00,699,841,1540.00
11/30/2004,09:38,1101.00,1101.75,1101.00,1101.75,999,211,1210.00
11/30/2004,09:39,1101.75,1101.75,1101.00,1101.25,468,513,981.00
11/30/2004,09:40,1101.25,1101.25,1100.50,1101.00,531,1640,2171.00
11/30/2004,09:41,1101.00,1101.25,1100.50,1101.25,861,995,1856.00
11/30/2004,09:42,1101.25,1101.50,1100.75,1101.00,1053,1206,2259.00
11/30/2004,09:43,1101.00,1101.25,1100.25,1100.50,766,1742,2508.00
11/30/2004,09:44,1100.50,1101.00,1100.25,1101.00,1032,393,1425.00
11/30/2004,09:45,1100.75,1102.25,1100.75,1102.25,2676,480,3156.00
11/30/2004,09:46,1102.00,1102.25,1100.50,1100.75,864,2536,3400.00
11/30/2004,09:47,1100.75,1101.25,1100.50,1101.00,894,461,1355.00
11/30/2004,09:48,1101.00,1101.50,1100.75,1101.00,668,921,1589.00
11/30/2004,09:49,1100.75,1101.00,1100.50,1101.00,415,438,853.00
11/30/2004,09:50,1101.00,1101.00,1100.25,1100.25,327,1609,1936.00
11/30/2004,09:51,1100.50,1100.50,1099.50,1100.00,1058,3232,4290.00
11/30/2004,09:52,1100.00,1100.25,1099.50,1100.00,1380,639,2019.00
11/30/2004,09:53,1099.75,1100.50,1099.75,1100.50,1492,316,1808.00
11/30/2004,09:54,1100.50,1100.75,1100.25,1100.25,833,1496,2329.00
11/30/2004,09:55,1100.25,1100.25,1099.50,1100.00,495,2462,2957.00
11/30/2004,09:56,1100.00,1100.50,1099.75,1100.25,1092,393,1485.00
11/30/2004,09:57,1100.00,1100.50,1099.25,1099.25,1345,3361,4706.00
11/30/2004,09:58,1099.25,1099.75,1099.00,1099.50,2947,984,3931.00
11/30/2004,09:59,1099.50,1100.50,1099.25,1100.25,1568,1872,3440.00
11/30/2004,10:00,1100.25,1100.25,1099.75,1100.00,473,940,1413.00
11/30/2004,10:01,1100.25,1100.25,1099.75,1099.75,84,1126,1210.00
11/30/2004,10:02,1099.75,1100.50,1099.50,1100.25,934,465,1399.00
11/30/2004,10:03,1100.50,1100.50,1099.50,1099.75,280,607,887.00
11/30/2004,10:04,1099.75,1100.00,1099.50,1099.50,376,1025,1401.00
11/30/2004,10:05,1099.50,1099.75,1099.25,1099.50,739,714,1453.00
11/30/2004,10:06,1099.75,1099.75,1099.25,1099.50,89,589,678.00
11/30/2004,10:07,1099.50,1100.00,1099.50,1099.75,1055,440,1495.00
11/30/2004,10:08,1099.75,1100.00,1099.25,1099.75,638,1217,1855.00
11/30/2004,10:09,1099.75,1100.25,1099.75,1100.25,932,230,1162.00
11/30/2004,10:10,1100.25,1100.50,1100.00,1100.00,742,320,1062.00
11/30/2004,10:11,1100.25,1100.25,1100.00,1100.00,79,255,334.00
11/30/2004,10:12,1100.00,1100.50,1100.00,1100.25,979,754,1733.00
11/30/2004,10:13,1100.00,1100.50,1100.00,1100.00,1128,1072,2200.00
11/30/2004,10:14,1100.25,1100.50,1100.00,1100.25,517,294,811.00
11/30/2004,10:15,1100.50,1100.75,1100.00,1100.50,2125,425,2550.00
11/30/2004,10:16,1100.75,1101.00,1100.50,1101.00,1451,134,1585.00
11/30/2004,10:17,1101.00,1101.25,1100.25,1101.00,785,1171,1956.00
11/30/2004,10:18,1101.00,1101.25,1100.75,1101.25,1068,304,1372.00
11/30/2004,10:19,1101.25,1101.75,1101.00,1101.50,1486,232,1718.00
11/30/2004,10:20,1101.75,1102.00,1101.25,1101.50,768,1088,1856.00
11/30/2004,10:21,1101.50,1101.50,1101.00,1101.00,35,717,752.00
11/30/2004,10:22,1101.00,1101.25,1100.50,1100.50,191,1667,1858.00
11/30/2004,10:23,1100.50,1101.25,1100.50,1100.75,369,318,687.00
11/30/2004,10:24,1100.75,1101.00,1100.50,1100.75,73,413,486.00
11/30/2004,10:25,1101.00,1101.00,1100.50,1100.75,63,727,790.00
11/30/2004,10:26,1100.75,1101.00,1100.50,1100.75,270,444,714.00
11/30/2004,10:27,1100.75,1101.00,1100.50,1100.75,58,72,130.00
11/30/2004,10:28,1101.00,1101.25,1100.50,1101.00,569,592,1161.00
11/30/2004,10:29,1101.00,1101.50,1100.75,1101.00,1030,366,1396.00
11/30/2004,10:30,1101.00,1101.25,1100.75,1101.25,966,38,1004.00
11/30/2004,10:31,1101.25,1101.50,1100.75,1100.75,449,811,1260.00
11/30/2004,10:32,1101.00,1101.50,1100.75,1101.50,1498,345,1843.00
11/30/2004,10:33,1101.25,1101.75,1101.25,1101.50,756,436,1192.00
11/30/2004,10:34,1101.50,1101.75,1101.25,1101.75,1085,64,1149.00
11/30/2004,10:35,1101.50,1102.00,1101.25,1101.75,578,376,954.00
11/30/2004,10:36,1101.50,1102.00,1101.50,1102.00,396,25,421.00
11/30/2004,10:37,1101.75,1102.50,1101.50,1102.25,2002,689,2691.00
11/30/2004,10:38,1102.00,1102.50,1102.00,1102.25,1404,120,1524.00
11/30/2004,10:39,1102.50,1102.75,1102.00,1102.25,1397,1266,2663.00
11/30/2004,10:40,1102.25,1102.50,1101.75,1102.25,414,975,1389.00
11/30/2004,10:41,1102.50,1102.50,1101.75,1102.25,149,303,452.00
11/30/2004,10:42,1102.00,1102.50,1102.00,1102.25,709,403,1112.00
11/30/2004,10:43,1102.50,1102.50,1102.00,1102.00,894,504,1398.00
11/30/2004,10:44,1102.00,1102.00,1101.75,1101.75,174,400,574.00
11/30/2004,10:45,1101.75,1102.00,1101.50,1101.75,449,189,638.00
11/30/2004,10:46,1101.50,1101.75,1100.75,1101.00,699,2344,3043.00
11/30/2004,10:47,1101.25,1101.25,1100.75,1101.00,977,1546,2523.00
11/30/2004,10:48,1101.25,1101.25,1100.25,1101.00,622,1343,1965.00
11/30/2004,10:49,1100.75,1101.00,1100.50,1100.75,338,312,650.00
11/30/2004,10:50,1100.75,1101.00,1100.50,1100.50,76,922,998.00
11/30/2004,10:51,1100.25,1100.75,1100.00,1100.25,975,1590,2565.00
11/30/2004,10:52,1100.25,1100.50,1100.00,1100.25,343,2259,2602.00
11/30/2004,10:53,1100.00,1100.25,1099.75,1100.25,586,755,1341.00
11/30/2004,10:54,1100.25,1100.50,1100.00,1100.25,866,865,1731.00
11/30/2004,10:55,1100.25,1100.50,1100.00,1100.25,550,759,1309.00
11/30/2004,10:56,1100.25,1100.50,1099.50,1100.50,1437,1134,2571.00
11/30/2004,10:57,1100.50,1101.00,1100.25,1101.00,1362,125,1487.00
11/30/2004,10:58,1101.00,1101.50,1100.75,1101.50,2132,864,2996.00
11/30/2004,10:59,1101.50,1102.00,1101.00,1102.00,1409,703,2112.00
11/30/2004,11:00,1102.00,1102.25,1101.75,1102.00,1520,923,2443.00
11/30/2004,11:01,1101.75,1101.75,1101.50,1101.75,189,664,853.00
11/30/2004,11:02,1101.75,1101.75,1101.50,1101.50,86,27,113.00
11/30/2004,11:03,1101.50,1102.00,1101.25,1102.00,1530,1754,3284.00
11/30/2004,11:04,1102.00,1102.25,1101.50,1102.00,1286,997,2283.00
11/30/2004,11:05,1101.75,1102.00,1101.50,1101.75,409,374,783.00
11/30/2004,11:06,1101.75,1102.25,1101.50,1102.00,801,82,883.00
11/30/2004,11:07,1102.25,1102.25,1101.50,1101.50,388,600,988.00
11/30/2004,11:08,1101.50,1101.75,1101.50,1101.50,10,79,89.00
11/30/2004,11:09,1101.50,1102.00,1101.50,1101.75,199,30,229.00
11/30/2004,11:10,1101.75,1102.00,1101.50,1101.75,268,215,483.00
11/30/2004,11:11,1101.75,1102.00,1101.50,1101.75,268,110,378.00
11/30/2004,11:12,1101.75,1102.00,1101.50,1101.75,178,231,409.00
11/30/2004,11:13,1101.75,1101.75,1101.50,1101.50,617,103,720.00
11/30/2004,11:14,1101.75,1102.50,1101.50,1102.25,996,22,1018.00
11/30/2004,11:15,1102.50,1103.00,1102.25,1102.75,2316,516,2832.00
11/30/2004,11:16,1102.75,1103.50,1102.50,1103.00,2442,1338,3780.00
11/30/2004,11:17,1103.25,1104.00,1103.00,1103.50,3597,555,4152.00
11/30/2004,11:18,1103.75,1104.00,1103.50,1103.75,1092,1188,2280.00
11/30/2004,11:19,1103.75,1104.25,1103.75,1103.75,1360,688,2048.00
11/30/2004,11:20,1104.00,1104.75,1103.25,1104.25,4095,1668,5763.00
11/30/2004,11:21,1104.50,1104.75,1104.25,1104.50,3243,1692,4935.00
11/30/2004,11:22,1104.25,1104.50,1104.00,1104.00,22,1353,1375.00
11/30/2004,11:23,1104.00,1104.50,1103.75,1104.00,709,1010,1719.00
11/30/2004,11:24,1104.25,1104.25,1103.50,1103.50,49,1132,1181.00
11/30/2004,11:25,1103.75,1103.75,1103.25,1103.75,663,277,940.00
11/30/2004,11:26,1103.75,1104.25,1103.75,1104.00,1312,358,1670.00
11/30/2004,11:27,1104.00,1104.00,1103.50,1103.75,217,847,1064.00
11/30/2004,11:28,1103.75,1103.75,1103.00,1103.25,268,1149,1417.00
11/30/2004,11:29,1103.00,1103.25,1102.50,1102.75,648,1184,1832.00
11/30/2004,11:30,1103.00,1103.00,1102.75,1102.75,311,399,710.00
11/30/2004,11:31,1102.75,1103.25,1102.75,1103.25,315,331,646.00
11/30/2004,11:32,1103.25,1103.25,1102.75,1103.00,219,187,406.00
11/30/2004,11:33,1103.00,1103.25,1102.75,1103.00,301,179,480.00
11/30/2004,11:34,1103.00,1103.25,1102.75,1103.00,124,144,268.00
11/30/2004,11:35,1103.00,1103.25,1102.75,1102.75,89,178,267.00
11/30/2004,11:36,1102.75,1103.00,1102.25,1102.75,558,1087,1645.00
11/30/2004,11:37,1102.75,1103.75,1102.75,1103.50,1685,719,2404.00
11/30/2004,11:38,1103.50,1103.75,1103.25,1103.50,228,395,623.00
11/30/2004,11:39,1103.50,1103.50,1103.25,1103.25,28,420,448.00
11/30/2004,11:40,1103.25,1104.00,1103.25,1103.50,791,105,896.00
11/30/2004,11:41,1103.50,1103.75,1103.25,1103.75,340,122,462.00
11/30/2004,11:42,1103.50,1103.75,1103.50,1103.50,23,492,515.00
11/30/2004,11:43,1103.50,1103.75,1102.75,1103.00,532,840,1372.00
11/30/2004,11:44,1103.00,1103.25,1102.75,1102.75,4,156,160.00
11/30/2004,11:45,1102.75,1103.00,1102.50,1102.75,56,352,408.00
11/30/2004,11:46,1102.50,1102.75,1102.25,1102.75,350,343,693.00
11/30/2004,11:47,1102.75,1103.00,1102.50,1102.75,410,39,449.00
11/30/2004,11:48,1102.75,1103.00,1102.50,1102.50,170,174,344.00
11/30/2004,11:49,1102.50,1103.00,1102.50,1102.75,162,118,280.00
11/30/2004,11:50,1102.75,1102.75,1102.50,1102.50,25,8,33.00
11/30/2004,11:51,1102.75,1102.75,1102.25,1102.25,275,580,855.00
11/30/2004,11:52,1102.50,1102.50,1102.25,1102.25,22,104,126.00
11/30/2004,11:53,1102.50,1102.50,1102.25,1102.25,133,964,1097.00
11/30/2004,11:54,1102.25,1102.50,1102.00,1102.00,358,1205,1563.00
11/30/2004,11:55,1102.00,1102.25,1101.75,1102.00,407,697,1104.00
11/30/2004,11:56,1102.00,1102.25,1102.00,1102.00,78,277,355.00
11/30/2004,11:57,1102.00,1102.00,1101.75,1101.75,359,27,386.00
11/30/2004,11:58,1102.00,1102.00,1101.50,1102.00,213,940,1153.00
11/30/2004,11:59,1102.00,1102.00,1101.50,1101.75,285,311,596.00
11/30/2004,12:00,1101.75,1102.00,1101.50,1101.75,726,256,982.00
11/30/2004,12:01,1101.75,1102.00,1101.75,1102.00,247,59,306.00
11/30/2004,12:02,1101.75,1102.00,1101.75,1102.00,327,295,622.00
11/30/2004,12:03,1102.00,1102.25,1101.75,1102.25,286,106,392.00
11/30/2004,12:04,1102.25,1102.25,1101.75,1101.75,163,265,428.00
11/30/2004,12:05,1102.00,1102.00,1101.75,1101.75,28,715,743.00
11/30/2004,12:06,1102.00,1102.00,1101.50,1102.00,294,69,363.00
11/30/2004,12:07,1102.00,1102.25,1102.00,1102.00,81,203,284.00
11/30/2004,12:08,1102.25,1102.25,1102.00,1102.25,6,10,16.00
11/30/2004,12:09,1102.25,1102.75,1102.00,1102.75,998,12,1010.00
11/30/2004,12:10,1102.75,1102.75,1102.25,1102.50,50,327,377.00
11/30/2004,12:11,1102.50,1102.50,1102.00,1102.00,63,755,818.00
11/30/2004,12:12,1102.00,1102.25,1102.00,1102.00,302,58,360.00
11/30/2004,12:13,1102.50,1102.50,1102.25,1102.25,26,69,95.00
11/30/2004,12:14,1102.25,1102.50,1102.00,1102.00,39,233,272.00
11/30/2004,12:15,1102.00,1102.75,1102.00,1102.75,629,100,729.00
11/30/2004,12:16,1102.75,1102.75,1102.50,1102.75,56,179,235.00
11/30/2004,12:17,1102.50,1102.75,1102.25,1102.25,22,272,294.00
11/30/2004,12:18,1102.25,1102.75,1102.25,1102.50,180,93,273.00
11/30/2004,12:19,1102.25,1102.75,1102.25,1102.50,399,23,422.00
11/30/2004,12:20,1102.50,1103.25,1102.50,1103.00,839,570,1409.00
11/30/2004,12:21,1103.00,1103.25,1102.50,1102.50,94,568,662.00
11/30/2004,12:22,1102.50,1102.50,1102.00,1102.50,420,1218,1638.00
11/30/2004,12:23,1102.75,1103.00,1102.50,1102.75,462,197,659.00
11/30/2004,12:24,1102.75,1102.75,1102.50,1102.50,0,244,244.00
11/30/2004,12:25,1102.50,1102.75,1102.50,1102.75,64,41,105.00
11/30/2004,12:26,1102.50,1102.75,1102.25,1102.50,417,153,570.00
11/30/2004,12:27,1102.75,1102.75,1102.50,1102.50,101,60,161.00
11/30/2004,12:28,1102.50,1102.75,1102.50,1102.50,1,314,315.00
11/30/2004,12:29,1102.50,1102.75,1102.00,1102.25,106,712,818.00
11/30/2004,12:30,1102.50,1102.50,1102.25,1102.50,5,67,72.00
11/30/2004,12:31,1102.50,1102.50,1101.50,1101.75,62,1107,1169.00
11/30/2004,12:32,1101.75,1101.75,1101.25,1101.50,596,1054,1650.00
11/30/2004,12:33,1101.50,1101.75,1100.75,1101.00,311,1969,2280.00
11/30/2004,12:34,1101.00,1101.00,1100.50,1100.50,442,945,1387.00
11/30/2004,12:35,1100.50,1100.75,1100.50,1100.75,593,129,722.00
11/30/2004,12:36,1100.50,1100.75,1100.25,1100.75,880,1272,2152.00
11/30/2004,12:37,1100.50,1101.00,1100.25,1101.00,1018,266,1284.00
11/30/2004,12:38,1101.00,1101.00,1100.75,1100.75,89,44,133.00
11/30/2004,12:39,1100.75,1101.25,1100.75,1101.00,447,125,572.00
11/30/2004,12:40,1101.25,1101.25,1100.75,1101.00,131,494,625.00
11/30/2004,12:41,1101.00,1101.25,1101.00,1101.00,14,342,356.00
11/30/2004,12:42,1101.00,1101.00,1100.75,1100.75,84,734,818.00
11/30/2004,12:43,1100.75,1101.00,1100.50,1100.75,67,454,521.00
11/30/2004,12:44,1100.75,1101.00,1100.50,1101.00,478,34,512.00
11/30/2004,12:45,1101.00,1101.25,1100.75,1101.00,76,403,479.00
11/30/2004,12:46,1101.00,1101.25,1100.75,1101.25,506,28,534.00
11/30/2004,12:47,1101.25,1101.50,1101.00,1101.50,685,33,718.00
11/30/2004,12:48,1101.50,1101.75,1101.25,1101.50,594,241,835.00
11/30/2004,12:49,1101.50,1102.00,1101.25,1101.25,583,474,1057.00
11/30/2004,12:50,1101.50,1101.75,1100.75,1101.00,112,1242,1354.00
11/30/2004,12:51,1101.00,1101.00,1100.25,1100.75,190,852,1042.00
11/30/2004,12:52,1100.75,1101.00,1100.25,1100.25,471,409,880.00
11/30/2004,12:53,1100.25,1101.00,1100.00,1101.00,846,585,1431.00
11/30/2004,12:54,1101.00,1101.50,1100.75,1101.50,999,86,1085.00
11/30/2004,12:55,1101.50,1101.50,1100.75,1101.25,297,410,707.00
11/30/2004,12:56,1101.25,1101.25,1100.75,1101.25,221,104,325.00
11/30/2004,12:57,1101.25,1101.25,1101.00,1101.00,74,141,215.00
11/30/2004,12:58,1101.00,1101.50,1101.00,1101.50,68,382,450.00
11/30/2004,12:59,1101.25,1101.25,1100.75,1101.00,320,618,938.00
11/30/2004,13:00,1101.00,1101.00,1100.75,1101.00,482,70,552.00
11/30/2004,13:01,1100.75,1101.00,1100.75,1100.75,339,115,454.00
11/30/2004,13:02,1100.75,1101.50,1100.75,1101.25,405,430,835.00
11/30/2004,13:03,1101.25,1101.75,1101.25,1101.50,351,481,832.00
11/30/2004,13:04,1101.75,1102.50,1101.50,1102.00,1683,592,2275.00
11/30/2004,13:05,1102.00,1102.00,1101.25,1101.25,139,1009,1148.00
11/30/2004,13:06,1101.25,1101.50,1101.00,1101.00,511,581,1092.00
11/30/2004,13:07,1101.25,1101.50,1101.00,1101.50,609,209,818.00
11/30/2004,13:08,1101.25,1102.00,1101.25,1101.50,521,389,910.00
11/30/2004,13:09,1101.25,1101.50,1101.25,1101.50,62,183,245.00
11/30/2004,13:10,1101.50,1101.75,1101.25,1101.50,187,562,749.00
11/30/2004,13:11,1101.50,1101.50,1101.00,1101.50,415,508,923.00
11/30/2004,13:12,1101.50,1101.75,1101.25,1101.75,377,4,381.00
11/30/2004,13:13,1101.75,1101.75,1101.50,1101.75,844,29,873.00
11/30/2004,13:14,1101.75,1102.25,1101.50,1102.25,750,131,881.00
11/30/2004,13:15,1102.00,1102.00,1101.50,1102.00,554,850,1404.00
11/30/2004,13:16,1101.75,1102.00,1101.75,1102.00,355,63,418.00
11/30/2004,13:17,1102.00,1102.25,1101.50,1101.50,163,805,968.00
11/30/2004,13:18,1101.75,1101.75,1101.00,1101.75,882,1089,1971.00
11/30/2004,13:19,1101.50,1101.75,1101.25,1101.50,199,811,1010.00
11/30/2004,13:20,1101.25,1101.50,1101.00,1101.00,438,102,540.00
11/30/2004,13:21,1101.00,1101.25,1100.50,1100.75,441,1492,1933.00
11/30/2004,13:22,1100.75,1101.00,1100.50,1101.00,456,345,801.00
11/30/2004,13:23,1100.75,1101.25,1100.50,1100.75,328,472,800.00
11/30/2004,13:24,1100.75,1101.00,1100.75,1100.75,8,466,474.00
11/30/2004,13:25,1100.50,1101.00,1100.50,1101.00,137,63,200.00
11/30/2004,13:26,1101.00,1101.00,1100.50,1100.50,211,298,509.00
11/30/2004,13:27,1100.75,1100.75,1100.25,1100.50,168,898,1066.00
11/30/2004,13:28,1100.75,1100.75,1100.50,1100.50,54,154,208.00
11/30/2004,13:29,1100.50,1100.75,1100.50,1100.50,16,14,30.00
11/30/2004,13:30,1100.75,1101.00,1100.25,1100.25,398,2034,2432.00
11/30/2004,13:31,1100.25,1101.00,1099.75,1100.50,1608,1740,3348.00
11/30/2004,13:32,1100.25,1100.75,1100.25,1100.75,530,75,605.00
11/30/2004,13:33,1100.75,1100.75,1100.25,1100.50,28,1160,1188.00
11/30/2004,13:34,1100.50,1101.00,1100.25,1100.75,1058,72,1130.00
11/30/2004,13:35,1101.00,1101.00,1100.50,1100.75,308,328,636.00
11/30/2004,13:36,1101.00,1101.00,1100.50,1100.50,35,443,478.00
11/30/2004,13:37,1100.50,1100.75,1100.50,1100.75,280,58,338.00
11/30/2004,13:38,1100.75,1100.75,1100.50,1100.50,242,9,251.00
11/30/2004,13:39,1100.75,1101.25,1100.75,1101.25,1194,32,1226.00
11/30/2004,13:40,1101.25,1101.50,1100.75,1100.75,190,937,1127.00
11/30/2004,13:41,1100.50,1100.75,1100.50,1100.75,292,81,373.00
11/30/2004,13:42,1101.00,1101.75,1101.00,1101.75,2102,233,2335.00
11/30/2004,13:43,1101.75,1102.00,1101.25,1101.75,858,628,1486.00
11/30/2004,13:44,1101.50,1102.00,1101.25,1101.50,725,495,1220.00
11/30/2004,13:45,1101.50,1101.75,1101.25,1101.25,7,625,632.00
11/30/2004,13:46,1101.25,1101.50,1101.00,1101.25,107,206,313.00
11/30/2004,13:47,1101.25,1101.50,1101.00,1101.25,173,575,748.00
11/30/2004,13:48,1101.25,1101.25,1101.00,1101.00,212,980,1192.00
11/30/2004,13:49,1101.00,1101.00,1100.50,1100.75,193,733,926.00
11/30/2004,13:50,1100.75,1101.00,1100.50,1100.75,454,559,1013.00
11/30/2004,13:51,1100.75,1100.75,1099.75,1100.00,601,2346,2947.00
11/30/2004,13:52,1100.00,1100.25,1099.75,1100.25,625,1031,1656.00
11/30/2004,13:53,1100.25,1100.50,1100.00,1100.25,270,184,454.00
11/30/2004,13:54,1100.25,1100.25,1099.75,1099.75,518,2144,2662.00
11/30/2004,13:55,1099.75,1100.25,1099.50,1099.75,497,863,1360.00
11/30/2004,13:56,1099.75,1100.00,1099.50,1100.00,496,518,1014.00
11/30/2004,13:57,1100.00,1100.25,1099.75,1100.00,346,429,775.00
11/30/2004,13:58,1100.25,1100.25,1099.75,1100.00,159,963,1122.00
11/30/2004,13:59,1100.00,1100.50,1099.75,1100.50,987,527,1514.00
11/30/2004,14:00,1100.50,1100.50,1100.25,1100.50,649,32,681.00
11/30/2004,14:01,1100.25,1100.50,1100.25,1100.50,34,115,149.00
11/30/2004,14:02,1100.25,1101.00,1100.25,1100.75,424,731,1155.00
11/30/2004,14:03,1100.75,1101.00,1100.50,1100.75,162,73,235.00
11/30/2004,14:04,1101.00,1101.00,1100.50,1100.75,80,250,330.00
11/30/2004,14:05,1100.50,1101.50,1100.50,1101.25,1123,672,1795.00
11/30/2004,14:06,1101.25,1101.50,1101.00,1101.00,441,578,1019.00
11/30/2004,14:07,1101.25,1102.00,1101.25,1101.25,1306,593,1899.00
11/30/2004,14:08,1101.50,1102.00,1101.25,1101.75,1004,317,1321.00
11/30/2004,14:09,1101.75,1102.25,1101.75,1101.75,945,1027,1972.00
11/30/2004,14:10,1101.75,1102.75,1101.75,1102.50,1755,602,2357.00
11/30/2004,14:11,1102.25,1103.25,1102.25,1102.50,2585,1114,3699.00
11/30/2004,14:12,1102.75,1103.25,1102.50,1102.75,630,1252,1882.00
11/30/2004,14:13,1102.75,1103.00,1102.50,1102.50,62,214,276.00
11/30/2004,14:14,1102.75,1102.75,1102.00,1102.00,391,1034,1425.00
11/30/2004,14:15,1102.00,1102.50,1101.75,1101.75,386,788,1174.00
11/30/2004,14:16,1102.00,1102.00,1101.50,1102.00,261,475,736.00
11/30/2004,14:17,1102.00,1102.00,1101.50,1101.50,711,314,1025.00
11/30/2004,14:18,1101.50,1101.75,1101.50,1101.75,279,241,520.00
11/30/2004,14:19,1101.50,1101.75,1100.50,1100.75,401,2499,2900.00
11/30/2004,14:20,1101.00,1101.25,1100.75,1101.25,704,76,780.00
11/30/2004,14:21,1101.00,1101.50,1100.75,1101.00,513,808,1321.00
11/30/2004,14:22,1101.25,1101.50,1101.00,1101.25,271,222,493.00
11/30/2004,14:23,1101.25,1102.25,1101.25,1102.25,1506,130,1636.00
11/30/2004,14:24,1102.25,1102.25,1101.75,1102.25,496,171,667.00
11/30/2004,14:25,1102.00,1102.25,1101.50,1101.50,393,515,908.00
11/30/2004,14:26,1101.50,1101.75,1101.00,1101.25,817,942,1759.00
11/30/2004,14:27,1101.25,1101.50,1100.75,1101.00,172,1051,1223.00
11/30/2004,14:28,1100.75,1101.25,1100.75,1101.00,475,320,795.00
11/30/2004,14:29,1101.00,1101.75,1101.00,1101.50,1000,222,1222.00
11/30/2004,14:30,1101.50,1102.00,1101.50,1101.75,1461,380,1841.00
11/30/2004,14:31,1102.00,1102.25,1101.75,1102.25,341,249,590.00
11/30/2004,14:32,1102.00,1102.50,1102.00,1102.00,1525,785,2310.00
11/30/2004,14:33,1102.00,1102.25,1101.75,1102.00,351,759,1110.00
11/30/2004,14:34,1102.00,1102.50,1101.75,1102.25,693,111,804.00
11/30/2004,14:35,1102.25,1102.75,1101.75,1102.00,880,1230,2110.00
11/30/2004,14:36,1102.00,1102.75,1102.00,1102.75,1776,46,1822.00
11/30/2004,14:37,1102.75,1103.00,1102.25,1102.50,761,509,1270.00
11/30/2004,14:38,1102.50,1103.00,1102.25,1103.00,1639,729,2368.00
11/30/2004,14:39,1103.00,1103.00,1102.50,1102.50,409,838,1247.00
11/30/2004,14:40,1102.25,1102.50,1101.75,1101.75,42,1701,1743.00
11/30/2004,14:41,1101.75,1102.00,1101.25,1101.25,278,2940,3218.00
11/30/2004,14:42,1101.25,1101.50,1101.00,1101.25,85,599,684.00
11/30/2004,14:43,1101.00,1101.25,1100.50,1100.75,1001,1664,2665.00
11/30/2004,14:44,1101.00,1101.25,1100.50,1100.75,500,1304,1804.00
11/30/2004,14:45,1100.50,1101.00,1100.50,1100.50,1177,915,2092.00
11/30/2004,14:46,1100.75,1101.25,1100.50,1100.75,705,1074,1779.00
11/30/2004,14:47,1100.75,1101.25,1100.50,1101.00,638,282,920.00
11/30/2004,14:48,1100.75,1101.25,1100.75,1101.00,399,256,655.00
11/30/2004,14:49,1101.00,1101.25,1100.75,1101.25,211,51,262.00
11/30/2004,14:50,1101.00,1101.25,1101.00,1101.25,180,341,521.00
11/30/2004,14:51,1101.00,1101.25,1100.50,1101.00,850,845,1695.00
11/30/2004,14:52,1101.00,1101.25,1100.50,1100.75,568,592,1160.00
11/30/2004,14:53,1100.75,1100.75,1099.75,1100.00,1094,4122,5216.00
11/30/2004,14:54,1100.25,1100.25,1099.75,1100.25,1272,882,2154.00
11/30/2004,14:55,1100.25,1100.50,1100.00,1100.50,423,774,1197.00
11/30/2004,14:56,1100.25,1101.00,1100.25,1100.75,1297,1266,2563.00
11/30/2004,14:57,1100.75,1100.75,1100.25,1100.25,144,749,893.00
11/30/2004,14:58,1100.25,1100.75,1100.25,1100.50,895,1552,2447.00
11/30/2004,14:59,1100.50,1100.75,1100.00,1100.25,1396,1992,3388.00
11/30/2004,15:00,1100.25,1100.25,1099.25,1099.50,2792,4919,7711.00
11/30/2004,15:01,1099.50,1099.50,1098.75,1099.00,3501,5472,8973.00
11/30/2004,15:02,1099.00,1099.25,1099.00,1099.00,606,742,1348.00
11/30/2004,15:03,1099.25,1099.75,1099.00,1099.75,2297,291,2588.00
11/30/2004,15:04,1099.50,1100.25,1099.50,1100.00,1705,1476,3181.00
11/30/2004,15:05,1099.75,1100.25,1099.25,1099.50,956,978,1934.00
11/30/2004,15:06,1099.50,1100.00,1099.25,1100.00,2023,362,2385.00
11/30/2004,15:07,1100.00,1100.75,1099.75,1100.75,2921,451,3372.00
11/30/2004,15:08,1100.75,1100.75,1100.50,1100.75,1203,322,1525.00
11/30/2004,15:09,1100.75,1101.00,1100.50,1101.00,1275,600,1875.00
11/30/2004,15:10,1100.75,1101.00,1100.75,1100.75,64,471,535.00
11/30/2004,15:11,1100.75,1101.00,1100.50,1100.75,409,243,652.00
11/30/2004,15:12,1100.75,1101.00,1100.25,1100.50,548,742,1290.00
11/30/2004,15:13,1100.75,1100.75,1100.50,1100.50,167,330,497.00
11/30/2004,15:14,1100.50,1101.00,1100.25,1100.50,1244,830,2074.00
11/30/2004,15:15,1100.50,1101.25,1100.50,1101.25,3051,1428,4479.00
11/30/2004,15:16,1101.25,1101.25,1101.00,1101.25,29,5,34.00
11/30/2004,15:31,1100.75,1101.25,1100.75,1101.25,197,65,262.00
11/30/2004,15:32,1101.00,1101.25,1101.00,1101.00,8,225,233.00
11/30/2004,15:33,1101.00,1101.00,1100.75,1100.75,7,55,62.00
11/30/2004,15:34,1100.75,1101.00,1100.75,1100.75,1,11,12.00
11/30/2004,15:35,1101.00,1101.00,1100.75,1100.75,12,36,48.00
11/30/2004,15:36,1100.75,1100.75,1100.75,1100.75,0,17,17.00
11/30/2004,15:37,1100.75,1100.75,1100.50,1100.50,0,58,58.00
11/30/2004,15:38,1100.50,1101.00,1100.50,1101.00,98,1,99.00
11/30/2004,15:39,1101.00,1101.25,1101.00,1101.25,62,0,62.00
11/30/2004,15:40,1101.25,1101.25,1101.00,1101.25,16,6,22.00
11/30/2004,15:41,1101.25,1101.25,1101.25,1101.25,134,0,134.00
11/30/2004,15:42,1101.25,1101.25,1101.25,1101.25,27,0,27.00
11/30/2004,15:43,1101.25,1101.25,1101.00,1101.00,2,1,3.00
11/30/2004,15:44,1101.25,1101.25,1101.00,1101.25,3,10,13.00
11/30/2004,15:45,1101.25,1101.25,1101.25,1101.25,20,0,20.00
11/30/2004,15:46,1101.00,1101.00,1101.00,1101.00,0,1,1.00
11/30/2004,15:47,1101.00,1101.00,1101.00,1101.00,0,1,1.00
11/30/2004,15:48,1101.00,1101.00,1101.00,1101.00,0,17,17.00
11/30/2004,15:49,1101.25,1101.50,1101.25,1101.50,36,0,36.00
11/30/2004,15:50,1101.25,1101.25,1101.25,1101.25,0,7,7.00
11/30/2004,15:51,1101.50,1101.50,1101.50,1101.50,2,0,2.00
11/30/2004,15:52,1101.50,1101.50,1101.25,1101.25,2,3,5.00
11/30/2004,15:53,1101.25,1101.25,1101.25,1101.25,0,209,209.00
11/30/2004,15:54,1101.25,1101.25,1101.25,1101.25,0,20,20.00
11/30/2004,15:55,1101.25,1101.25,1101.25,1101.25,0,23,23.00
11/30/2004,15:56,1101.25,1101.50,1101.25,1101.25,80,12,92.00
11/30/2004,15:57,1101.50,1101.50,1101.50,1101.50,21,0,21.00
11/30/2004,15:58,1101.50,1102.00,1101.50,1102.00,91,0,91.00
11/30/2004,15:59,1101.75,1102.00,1101.75,1102.00,1,10,11.00
11/30/2004,16:00,1102.00,1102.50,1102.00,1102.25,254,56,310.00
11/30/2004,17:01,1102.50,1102.75,1102.50,1102.75,32,63,95.00
11/30/2004,17:02,1102.75,1102.75,1102.50,1102.50,4,10,14.00
11/30/2004,17:03,1102.50,1102.50,1102.50,1102.50,0,10,10.00
11/30/2004,17:04,1102.50,1102.50,1102.50,1102.50,0,1,1.00
11/30/2004,17:05,1102.50,1102.50,1102.50,1102.50,0,4,4.00
11/30/2004,17:06,1102.50,1102.50,1102.50,1102.50,0,37,37.00
11/30/2004,17:07,1102.50,1102.50,1102.50,1102.50,0,2,2.00
11/30/2004,17:09,1102.50,1102.75,1102.50,1102.75,1,1,2.00
11/30/2004,17:10,1102.50,1102.50,1102.50,1102.50,0,20,20.00
11/30/2004,17:13,1102.50,1102.50,1102.50,1102.50,0,69,69.00
11/30/2004,17:15,1102.50,1102.50,1102.50,1102.50,0,2,2.00
11/30/2004,17:17,1102.50,1102.50,1102.50,1102.50,0,1,1.00
11/30/2004,17:18,1102.50,1102.50,1102.50,1102.50,0,10,10.00
11/30/2004,17:19,1102.25,1102.25,1102.25,1102.25,0,1,1.00
11/30/2004,17:20,1102.25,1102.25,1102.25,1102.25,0,1,1.00
11/30/2004,17:23,1102.25,1102.25,1102.25,1102.25,0,141,141.00
11/30/2004,17:25,1102.50,1102.50,1102.25,1102.25,2,2,4.00
11/30/2004,17:26,1102.50,1102.50,1102.50,1102.50,9,0,9.00
11/30/2004,17:27,1102.25,1102.25,1102.25,1102.25,0,30,30.00
11/30/2004,17:28,1102.25,1102.25,1102.25,1102.25,0,3,3.00
11/30/2004,17:32,1102.25,1102.25,1102.25,1102.25,0,20,20.00
11/30/2004,17:33,1102.00,1102.00,1102.00,1102.00,0,1,1.00
11/30/2004,17:34,1102.00,1102.00,1102.00,1102.00,0,4,4.00
11/30/2004,17:35,1102.25,1102.25,1102.00,1102.00,5,1,6.00
11/30/2004,17:36,1102.00,1102.00,1102.00,1102.00,0,61,61.00
11/30/2004,17:37,1101.75,1102.00,1101.75,1101.75,1,137,138.00
11/30/2004,17:38,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,17:39,1101.50,1101.50,1101.25,1101.25,0,61,61.00
11/30/2004,17:40,1101.50,1101.50,1101.25,1101.25,2,1,3.00
11/30/2004,17:41,1101.50,1101.50,1101.50,1101.50,5,0,5.00
11/30/2004,17:42,1101.25,1101.25,1101.25,1101.25,0,2,2.00
11/30/2004,17:43,1101.50,1101.50,1101.25,1101.25,1,1,2.00
11/30/2004,17:46,1101.50,1101.50,1101.25,1101.25,5,1,6.00
11/30/2004,17:47,1101.25,1101.25,1101.25,1101.25,0,54,54.00
11/30/2004,17:48,1101.25,1101.50,1101.25,1101.50,2,60,62.00
11/30/2004,17:49,1101.25,1101.50,1101.25,1101.50,2,1,3.00
11/30/2004,17:50,1101.25,1101.25,1101.25,1101.25,0,1,1.00
11/30/2004,17:53,1101.50,1101.50,1101.50,1101.50,40,0,40.00
11/30/2004,17:54,1101.50,1101.50,1101.50,1101.50,12,0,12.00
11/30/2004,17:59,1101.75,1101.75,1101.75,1101.75,13,0,13.00
11/30/2004,18:00,1101.50,1101.50,1101.50,1101.50,0,26,26.00
11/30/2004,18:01,1101.50,1101.50,1101.50,1101.50,0,20,20.00
11/30/2004,18:03,1101.50,1101.50,1101.25,1101.50,2,5,7.00
11/30/2004,18:04,1101.50,1101.50,1101.50,1101.50,2,0,2.00
11/30/2004,18:06,1101.50,1101.75,1101.50,1101.50,3,3,6.00
11/30/2004,18:08,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,18:11,1101.75,1101.75,1101.50,1101.50,1,10,11.00
11/30/2004,18:12,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,18:13,1101.75,1101.75,1101.75,1101.75,12,0,12.00
11/30/2004,18:14,1101.50,1101.50,1101.50,1101.50,0,10,10.00
11/30/2004,18:18,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,18:19,1101.50,1101.50,1101.50,1101.50,0,26,26.00
11/30/2004,18:21,1101.50,1101.50,1101.50,1101.50,0,6,6.00
11/30/2004,18:22,1101.50,1101.50,1101.50,1101.50,0,5,5.00
11/30/2004,18:27,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,18:28,1101.50,1101.50,1101.50,1101.50,0,10,10.00
11/30/2004,18:30,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,18:33,1101.50,1101.50,1101.50,1101.50,0,41,41.00
11/30/2004,18:34,1101.50,1101.50,1101.50,1101.50,0,25,25.00
11/30/2004,18:35,1101.50,1101.50,1101.50,1101.50,0,22,22.00
11/30/2004,18:36,1101.75,1101.75,1101.75,1101.75,48,0,48.00
11/30/2004,18:37,1101.75,1101.75,1101.75,1101.75,11,0,11.00
11/30/2004,18:39,1102.00,1102.00,1102.00,1102.00,4,0,4.00
11/30/2004,18:40,1101.75,1101.75,1101.75,1101.75,0,4,4.00
11/30/2004,18:42,1101.75,1101.75,1101.75,1101.75,0,11,11.00
11/30/2004,18:43,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,18:45,1101.75,1101.75,1101.75,1101.75,0,10,10.00
11/30/2004,18:46,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,18:47,1101.50,1101.75,1101.50,1101.75,1,2,3.00
11/30/2004,18:48,1101.75,1101.75,1101.75,1101.75,12,0,12.00
11/30/2004,18:51,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,18:52,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,18:55,1101.75,1101.75,1101.75,1101.75,5,0,5.00
11/30/2004,18:56,1101.75,1101.75,1101.75,1101.75,3,0,3.00
11/30/2004,18:57,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,18:58,1101.75,1101.75,1101.75,1101.75,3,0,3.00
11/30/2004,18:59,1101.75,1101.75,1101.25,1101.25,1,52,53.00
11/30/2004,19:00,1101.50,1101.50,1101.50,1101.50,4,0,4.00
11/30/2004,19:03,1101.50,1101.50,1101.50,1101.50,1,0,1.00
11/30/2004,19:05,1101.50,1101.50,1101.50,1101.50,13,0,13.00
11/30/2004,19:06,1101.50,1101.50,1101.50,1101.50,10,0,10.00
11/30/2004,19:07,1101.50,1101.50,1101.50,1101.50,1,0,1.00
11/30/2004,19:09,1101.75,1101.75,1101.75,1101.75,10,0,10.00
11/30/2004,19:13,1102.00,1102.00,1102.00,1102.00,64,0,64.00
11/30/2004,19:15,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/30/2004,19:17,1102.00,1102.00,1102.00,1102.00,12,0,12.00
11/30/2004,19:20,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/30/2004,19:21,1102.25,1102.25,1102.25,1102.25,63,0,63.00
11/30/2004,19:23,1102.50,1102.50,1102.50,1102.50,94,0,94.00
11/30/2004,19:24,1102.50,1102.75,1102.50,1102.75,28,0,28.00
11/30/2004,19:25,1102.50,1102.75,1102.50,1102.75,17,1,18.00
11/30/2004,19:26,1102.75,1102.75,1102.75,1102.75,20,0,20.00
11/30/2004,19:27,1102.75,1102.75,1102.75,1102.75,20,0,20.00
11/30/2004,19:29,1102.75,1102.75,1102.75,1102.75,7,0,7.00
11/30/2004,19:30,1102.75,1102.75,1102.75,1102.75,2,0,2.00
11/30/2004,19:32,1102.75,1102.75,1102.75,1102.75,2,0,2.00
11/30/2004,19:33,1102.50,1102.50,1102.50,1102.50,0,20,20.00
11/30/2004,19:34,1102.50,1102.50,1102.50,1102.50,0,30,30.00
11/30/2004,19:35,1102.50,1102.75,1102.50,1102.50,5,105,110.00
11/30/2004,19:36,1102.50,1102.50,1102.50,1102.50,0,6,6.00
11/30/2004,19:37,1102.50,1102.50,1102.25,1102.25,0,23,23.00
11/30/2004,19:39,1102.50,1102.50,1102.50,1102.50,5,0,5.00
11/30/2004,19:42,1102.25,1102.25,1102.25,1102.25,0,51,51.00
11/30/2004,19:44,1102.25,1102.25,1102.25,1102.25,0,4,4.00
11/30/2004,19:45,1102.25,1102.50,1102.25,1102.50,2,50,52.00
11/30/2004,19:46,1102.25,1102.25,1102.00,1102.00,0,66,66.00
11/30/2004,19:47,1102.00,1102.00,1102.00,1102.00,0,14,14.00
11/30/2004,19:48,1102.00,1102.00,1102.00,1102.00,0,2,2.00
11/30/2004,19:49,1102.00,1102.00,1101.75,1101.75,0,20,20.00
11/30/2004,19:51,1102.00,1102.00,1102.00,1102.00,7,0,7.00
11/30/2004,19:52,1102.00,1102.00,1102.00,1102.00,5,0,5.00
11/30/2004,19:53,1102.00,1102.00,1102.00,1102.00,5,0,5.00
11/30/2004,19:54,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,19:56,1102.00,1102.00,1102.00,1102.00,7,0,7.00
11/30/2004,19:59,1101.75,1102.25,1101.75,1102.25,18,2,20.00
11/30/2004,20:00,1102.25,1102.25,1102.00,1102.00,1,1,2.00
11/30/2004,20:03,1102.00,1102.00,1102.00,1102.00,0,1,1.00
11/30/2004,20:05,1102.00,1102.00,1102.00,1102.00,0,20,20.00
11/30/2004,20:07,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,20:09,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,20:10,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,20:11,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,20:14,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,20:15,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,20:16,1102.00,1102.00,1102.00,1102.00,0,11,11.00
11/30/2004,20:17,1102.00,1102.00,1102.00,1102.00,0,10,10.00
11/30/2004,20:18,1102.00,1102.00,1102.00,1102.00,0,2,2.00
11/30/2004,20:21,1102.00,1102.00,1102.00,1102.00,0,1,1.00
11/30/2004,20:22,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,20:25,1102.00,1102.00,1102.00,1102.00,8,0,8.00
11/30/2004,20:26,1102.00,1102.00,1102.00,1102.00,11,0,11.00
11/30/2004,20:27,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,20:28,1102.00,1102.25,1102.00,1102.25,1,1,2.00
11/30/2004,20:29,1102.00,1102.00,1102.00,1102.00,0,4,4.00
11/30/2004,20:31,1102.00,1102.00,1102.00,1102.00,0,7,7.00
11/30/2004,20:32,1102.00,1102.00,1102.00,1102.00,0,1,1.00
11/30/2004,20:34,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,20:36,1101.75,1102.00,1101.75,1102.00,2,5,7.00
11/30/2004,20:37,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,20:39,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/30/2004,20:41,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/30/2004,20:43,1102.00,1102.00,1102.00,1102.00,3,0,3.00
11/30/2004,20:50,1101.75,1101.75,1101.75,1101.75,0,25,25.00
11/30/2004,20:54,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,20:56,1101.75,1101.75,1101.50,1101.75,1,8,9.00
11/30/2004,20:58,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,21:02,1101.50,1101.50,1101.50,1101.50,0,3,3.00
11/30/2004,21:03,1101.50,1101.50,1101.50,1101.50,0,5,5.00
11/30/2004,21:08,1101.50,1101.50,1101.50,1101.50,0,5,5.00
11/30/2004,21:10,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,21:11,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,21:17,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,21:25,1101.75,1101.75,1101.75,1101.75,3,0,3.00
11/30/2004,21:26,1101.75,1101.75,1101.75,1101.75,2,0,2.00
11/30/2004,21:28,1101.75,1101.75,1101.75,1101.75,18,0,18.00
11/30/2004,21:33,1101.75,1101.75,1101.75,1101.75,6,0,6.00
11/30/2004,21:34,1101.50,1101.50,1101.50,1101.50,0,36,36.00
11/30/2004,21:35,1101.50,1101.50,1101.50,1101.50,0,15,15.00
11/30/2004,21:39,1101.50,1101.50,1101.50,1101.50,0,5,5.00
11/30/2004,21:40,1101.50,1101.50,1101.50,1101.50,0,5,5.00
11/30/2004,21:42,1101.50,1101.50,1101.50,1101.50,0,7,7.00
11/30/2004,21:44,1101.50,1101.75,1101.50,1101.75,9,49,58.00
11/30/2004,21:45,1101.50,1101.50,1101.25,1101.25,0,58,58.00
11/30/2004,21:46,1101.50,1101.50,1101.50,1101.50,1,0,1.00
11/30/2004,21:47,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,21:49,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,21:52,1101.50,1101.75,1101.50,1101.75,1,1,2.00
11/30/2004,21:59,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,22:00,1101.50,1101.50,1101.50,1101.50,0,2,2.00
11/30/2004,22:01,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,22:04,1101.75,1101.75,1101.75,1101.75,19,0,19.00
11/30/2004,22:07,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,22:09,1102.00,1102.00,1102.00,1102.00,16,0,16.00
11/30/2004,22:10,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,22:12,1101.75,1101.75,1101.75,1101.75,0,10,10.00
11/30/2004,22:14,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,22:17,1102.00,1102.00,1102.00,1102.00,3,0,3.00
11/30/2004,22:19,1101.75,1101.75,1101.75,1101.75,0,9,9.00
11/30/2004,22:21,1101.75,1101.75,1101.75,1101.75,0,2,2.00
11/30/2004,22:22,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,22:23,1101.75,1101.75,1101.75,1101.75,0,1,1.00
11/30/2004,22:27,1101.50,1101.50,1101.50,1101.50,0,7,7.00
11/30/2004,22:29,1101.75,1101.75,1101.75,1101.75,1,0,1.00
11/30/2004,22:34,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,22:35,1101.50,1101.75,1101.50,1101.75,1,1,2.00
11/30/2004,22:36,1101.50,1101.50,1101.50,1101.50,0,1,1.00
11/30/2004,22:40,1101.75,1101.75,1101.75,1101.75,32,0,32.00
11/30/2004,22:43,1102.00,1102.00,1102.00,1102.00,40,0,40.00
11/30/2004,22:47,1102.00,1102.00,1102.00,1102.00,1,0,1.00
11/30/2004,22:50,1102.25,1102.25,1102.00,1102.00,60,2,62.00
11/30/2004,22:51,1102.00,1102.00,1102.00,1102.00,0,4,4.00
11/30/2004,22:54,1102.25,1102.25,1102.25,1102.25,2,0,2.00
11/30/2004,23:01,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,23:03,1102.25,1102.25,1102.25,1102.25,3,0,3.00
11/30/2004,23:05,1102.00,1102.00,1102.00,1102.00,0,5,5.00
11/30/2004,23:11,1102.00,1102.00,1102.00,1102.00,0,1,1.00
11/30/2004,23:13,1102.00,1102.00,1102.00,1102.00,0,4,4.00
11/30/2004,23:16,1101.75,1101.75,1101.75,1101.75,0,14,14.00
11/30/2004,23:20,1101.75,1101.75,1101.75,1101.75,0,17,17.00
11/30/2004,23:21,1101.75,1102.00,1101.75,1102.00,2,1,3.00
11/30/2004,23:24,1102.00,1102.00,1102.00,1102.00,10,0,10.00
11/30/2004,23:26,1102.00,1102.00,1102.00,1102.00,10,0,10.00
11/30/2004,23:28,1102.00,1102.00,1102.00,1102.00,5,0,5.00
11/30/2004,23:30,1101.75,1101.75,1101.75,1101.75,0,3,3.00
11/30/2004,23:36,1102.00,1102.00,1102.00,1102.00,5,0,5.00
11/30/2004,23:44,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,23:46,1102.25,1102.25,1102.00,1102.25,10,1,11.00
11/30/2004,23:53,1102.25,1102.25,1102.25,1102.25,2,0,2.00
11/30/2004,23:54,1102.25,1102.25,1102.25,1102.25,6,0,6.00
11/30/2004,23:55,1102.25,1102.25,1102.25,1102.25,2,0,2.00
11/30/2004,23:57,1102.25,1102.25,1102.25,1102.25,1,0,1.00
11/30/2004,23:58,1102.25,1102.25,1102.00,1102.00,1,1,2.00
12/01/2004,00:01,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/01/2004,00:05,1102.00,1102.25,1101.75,1101.75,5,116,121.00
12/01/2004,00:06,1101.75,1101.75,1101.75,1101.75,0,2,2.00
12/01/2004,00:11,1101.75,1101.75,1101.75,1101.75,0,7,7.00
12/01/2004,00:12,1101.75,1101.75,1101.75,1101.75,0,9,9.00
12/01/2004,00:17,1101.50,1101.50,1101.50,1101.50,0,12,12.00
12/01/2004,00:20,1101.50,1101.50,1101.50,1101.50,0,1,1.00
12/01/2004,00:21,1101.75,1101.75,1101.75,1101.75,1,0,1.00
12/01/2004,00:23,1101.75,1101.75,1101.75,1101.75,1,0,1.00
12/01/2004,00:25,1101.75,1101.75,1101.75,1101.75,2,0,2.00
12/01/2004,00:30,1101.50,1101.50,1101.50,1101.50,0,2,2.00
12/01/2004,00:42,1101.50,1101.75,1101.50,1101.75,12,8,20.00
12/01/2004,00:44,1101.50,1101.50,1101.50,1101.50,0,1,1.00
12/01/2004,00:47,1101.50,1101.50,1101.50,1101.50,0,4,4.00
12/01/2004,00:52,1101.75,1101.75,1101.75,1101.75,1,0,1.00
12/01/2004,00:58,1101.75,1101.75,1101.75,1101.75,1,0,1.00
12/01/2004,00:59,1101.50,1101.50,1101.50,1101.50,0,5,5.00
12/01/2004,01:03,1101.50,1101.50,1101.50,1101.50,0,5,5.00
12/01/2004,01:04,1101.75,1102.00,1101.75,1101.75,37,18,55.00
12/01/2004,01:05,1101.75,1101.75,1101.75,1101.75,0,7,7.00
12/01/2004,01:08,1101.75,1101.75,1101.75,1101.75,0,5,5.00
12/01/2004,01:09,1101.75,1102.00,1101.75,1102.00,3,5,8.00
12/01/2004,01:10,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/01/2004,01:14,1101.75,1102.00,1101.75,1102.00,3,1,4.00
12/01/2004,01:16,1101.75,1101.75,1101.75,1101.75,0,35,35.00
12/01/2004,01:17,1101.50,1101.50,1101.50,1101.50,0,40,40.00
12/01/2004,01:18,1101.50,1101.50,1101.50,1101.50,0,1,1.00
12/01/2004,01:22,1101.75,1101.75,1101.75,1101.75,2,0,2.00
12/01/2004,01:25,1101.50,1101.50,1101.25,1101.25,0,28,28.00
12/01/2004,01:26,1101.75,1101.75,1101.50,1101.50,6,2,8.00
12/01/2004,01:27,1101.50,1101.50,1101.50,1101.50,0,1,1.00
12/01/2004,01:30,1101.50,1101.50,1101.00,1101.25,1,72,73.00
12/01/2004,01:31,1101.25,1101.25,1101.00,1101.25,26,2,28.00
12/01/2004,01:32,1101.00,1101.00,1101.00,1101.00,0,1,1.00
12/01/2004,01:34,1101.00,1101.00,1101.00,1101.00,0,1,1.00
12/01/2004,01:35,1101.25,1101.25,1101.25,1101.25,1,0,1.00
12/01/2004,01:36,1101.00,1101.25,1101.00,1101.25,1,1,2.00
12/01/2004,01:37,1101.25,1101.25,1101.25,1101.25,5,0,5.00
12/01/2004,01:38,1101.00,1101.00,1101.00,1101.00,0,2,2.00
12/01/2004,01:40,1101.00,1101.00,1101.00,1101.00,0,1,1.00
12/01/2004,01:41,1101.25,1101.25,1101.25,1101.25,1,0,1.00
12/01/2004,01:42,1101.00,1101.00,1101.00,1101.00,0,30,30.00
12/01/2004,01:44,1101.00,1101.00,1101.00,1101.00,0,1,1.00
12/01/2004,01:50,1101.00,1101.00,1101.00,1101.00,0,2,2.00
12/01/2004,01:51,1101.00,1101.00,1101.00,1101.00,0,72,72.00
12/01/2004,01:52,1101.00,1101.00,1101.00,1101.00,0,2,2.00
12/01/2004,01:53,1100.75,1100.75,1100.75,1100.75,0,6,6.00
12/01/2004,01:54,1101.00,1101.00,1101.00,1101.00,1,0,1.00
12/01/2004,01:55,1101.00,1101.00,1100.75,1100.75,2,106,108.00
12/01/2004,01:57,1100.75,1100.75,1100.50,1100.50,0,69,69.00
12/01/2004,01:58,1100.50,1100.50,1100.50,1100.50,0,1,1.00
12/01/2004,01:59,1100.75,1100.75,1100.75,1100.75,12,0,12.00
12/01/2004,02:00,1100.75,1100.75,1100.75,1100.75,1,0,1.00
12/01/2004,02:01,1100.75,1100.75,1100.50,1100.75,98,14,112.00
12/01/2004,02:02,1100.75,1100.75,1100.50,1100.75,92,23,115.00
12/01/2004,02:03,1100.75,1101.00,1100.50,1101.00,45,5,50.00
12/01/2004,02:04,1101.00,1101.00,1101.00,1101.00,78,0,78.00
12/01/2004,02:05,1101.00,1101.25,1101.00,1101.00,194,135,329.00
12/01/2004,02:06,1101.00,1101.25,1101.00,1101.25,5,17,22.00
12/01/2004,02:07,1101.25,1101.25,1101.00,1101.25,66,7,73.00
12/01/2004,02:08,1101.25,1101.25,1101.00,1101.00,6,2,8.00
12/01/2004,02:09,1101.25,1101.25,1101.25,1101.25,9,0,9.00
12/01/2004,02:10,1101.00,1101.00,1100.75,1100.75,0,81,81.00
12/01/2004,02:11,1100.75,1100.75,1100.50,1100.50,0,79,79.00
12/01/2004,02:12,1100.50,1100.75,1100.25,1100.50,2,79,81.00
12/01/2004,02:13,1100.75,1100.75,1100.50,1100.50,2,1,3.00
12/01/2004,02:14,1100.75,1101.00,1100.75,1101.00,76,0,76.00
12/01/2004,02:15,1101.00,1101.00,1101.00,1101.00,32,0,32.00
12/01/2004,02:16,1101.25,1101.25,1101.00,1101.25,191,1,192.00
12/01/2004,02:17,1101.00,1101.00,1101.00,1101.00,0,94,94.00
12/01/2004,02:18,1101.25,1101.75,1101.25,1101.75,193,16,209.00
12/01/2004,02:19,1101.75,1102.00,1101.50,1101.50,114,173,287.00
12/01/2004,02:20,1101.50,1101.50,1101.50,1101.50,0,27,27.00
12/01/2004,02:21,1101.50,1102.00,1101.25,1102.00,193,6,199.00
12/01/2004,02:22,1101.75,1102.00,1101.75,1102.00,41,298,339.00
12/01/2004,02:23,1101.75,1101.75,1101.75,1101.75,0,6,6.00
12/01/2004,02:24,1101.75,1102.00,1101.50,1102.00,133,20,153.00
12/01/2004,02:25,1102.00,1102.25,1102.00,1102.25,81,52,133.00
12/01/2004,02:26,1102.25,1102.25,1102.25,1102.25,92,0,92.00
12/01/2004,02:27,1102.25,1102.25,1102.25,1102.25,15,0,15.00
12/01/2004,02:28,1102.25,1102.50,1102.25,1102.25,40,61,101.00
12/01/2004,02:29,1102.25,1102.25,1102.00,1102.00,0,128,128.00
12/01/2004,02:30,1102.00,1102.00,1102.00,1102.00,0,5,5.00
12/01/2004,02:31,1102.00,1102.25,1102.00,1102.25,61,16,77.00
12/01/2004,02:32,1102.25,1102.25,1102.00,1102.00,19,2,21.00
12/01/2004,02:33,1102.25,1102.25,1102.25,1102.25,42,0,42.00
12/01/2004,02:34,1102.50,1102.75,1102.25,1102.75,128,3,131.00
12/01/2004,02:35,1102.50,1102.75,1102.50,1102.50,2,84,86.00
12/01/2004,02:36,1102.50,1102.75,1102.25,1102.50,67,56,123.00
12/01/2004,02:37,1102.50,1102.50,1102.25,1102.25,31,10,41.00
12/01/2004,02:38,1102.25,1102.50,1102.25,1102.50,1,51,52.00
12/01/2004,02:39,1102.25,1102.25,1102.00,1102.00,0,27,27.00
12/01/2004,02:40,1102.00,1102.00,1102.00,1102.00,0,87,87.00
12/01/2004,02:41,1102.00,1102.00,1101.75,1101.75,0,4,4.00
12/01/2004,02:42,1102.00,1102.00,1101.75,1102.00,19,56,75.00
12/01/2004,02:43,1101.75,1102.00,1101.75,1102.00,21,21,42.00
12/01/2004,02:44,1102.00,1102.00,1102.00,1102.00,3,0,3.00
12/01/2004,02:45,1101.75,1102.00,1101.75,1102.00,25,4,29.00
12/01/2004,02:46,1102.00,1102.25,1102.00,1102.25,52,0,52.00
12/01/2004,02:47,1102.25,1102.50,1102.25,1102.25,25,17,42.00
12/01/2004,02:48,1102.25,1102.25,1102.25,1102.25,0,6,6.00
12/01/2004,02:49,1102.00,1102.25,1102.00,1102.25,1,1,2.00
12/01/2004,02:50,1102.25,1102.25,1102.25,1102.25,5,0,5.00
12/01/2004,02:51,1102.00,1102.00,1102.00,1102.00,0,47,47.00
12/01/2004,02:52,1102.00,1102.00,1102.00,1102.00,0,40,40.00
12/01/2004,02:53,1101.75,1101.75,1101.75,1101.75,0,27,27.00
12/01/2004,02:54,1101.75,1101.75,1101.75,1101.75,0,2,2.00
12/01/2004,02:55,1101.75,1101.75,1101.75,1101.75,0,6,6.00
12/01/2004,02:56,1101.75,1101.75,1101.75,1101.75,0,2,2.00
12/01/2004,02:57,1101.75,1101.75,1101.50,1101.75,10,26,36.00
12/01/2004,02:58,1101.75,1101.75,1101.75,1101.75,13,0,13.00
12/01/2004,03:01,1101.75,1101.75,1101.75,1101.75,13,0,13.00
12/01/2004,03:02,1101.75,1101.75,1101.75,1101.75,15,0,15.00
12/01/2004,03:03,1101.75,1101.75,1101.75,1101.75,81,0,81.00
12/01/2004,03:04,1101.75,1101.75,1101.75,1101.75,7,0,7.00
12/01/2004,03:05,1101.75,1101.75,1101.75,1101.75,41,0,41.00
12/01/2004,03:06,1102.00,1102.00,1102.00,1102.00,170,0,170.00
12/01/2004,03:07,1102.00,1102.00,1102.00,1102.00,17,0,17.00
12/01/2004,03:08,1102.00,1102.00,1102.00,1102.00,21,0,21.00
12/01/2004,03:10,1102.00,1102.00,1102.00,1102.00,21,0,21.00
12/01/2004,03:13,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/01/2004,03:14,1102.25,1102.25,1102.25,1102.25,66,0,66.00
12/01/2004,03:15,1102.25,1102.25,1102.25,1102.25,43,0,43.00
12/01/2004,03:16,1102.25,1102.50,1102.25,1102.25,60,40,100.00
12/01/2004,03:17,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/01/2004,03:18,1102.50,1102.50,1102.50,1102.50,33,0,33.00
12/01/2004,03:19,1102.75,1102.75,1102.50,1102.75,68,3,71.00
12/01/2004,03:20,1102.75,1102.75,1102.50,1102.75,125,15,140.00
12/01/2004,03:21,1102.75,1102.75,1102.50,1102.75,32,1,33.00
12/01/2004,03:22,1102.75,1103.00,1102.75,1103.00,244,6,250.00
12/01/2004,03:23,1103.00,1103.25,1102.75,1103.25,63,28,91.00
12/01/2004,03:24,1103.00,1103.50,1103.00,1103.25,509,38,547.00
12/01/2004,03:25,1103.25,1103.50,1103.00,1103.25,23,41,64.00
12/01/2004,03:26,1103.25,1103.75,1103.25,1103.50,158,3,161.00
12/01/2004,03:27,1103.50,1103.50,1103.50,1103.50,0,91,91.00
12/01/2004,03:28,1103.50,1103.50,1103.25,1103.25,1,105,106.00
12/01/2004,03:29,1103.50,1103.50,1103.25,1103.25,4,9,13.00
12/01/2004,03:31,1103.50,1103.50,1103.50,1103.50,2,0,2.00
12/01/2004,03:32,1103.50,1103.50,1103.25,1103.25,6,68,74.00
12/01/2004,03:33,1103.25,1103.50,1103.25,1103.50,84,11,95.00
12/01/2004,03:34,1103.50,1103.50,1103.50,1103.50,2,0,2.00
12/01/2004,03:36,1103.50,1103.50,1103.50,1103.50,63,0,63.00
12/01/2004,03:37,1103.75,1103.75,1103.50,1103.50,1,26,27.00
12/01/2004,03:38,1103.50,1103.50,1103.50,1103.50,0,6,6.00
12/01/2004,03:39,1103.50,1103.50,1103.25,1103.25,0,15,15.00
12/01/2004,03:40,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/01/2004,03:42,1103.25,1103.50,1103.25,1103.25,30,29,59.00
12/01/2004,03:43,1103.25,1103.25,1103.25,1103.25,0,5,5.00
12/01/2004,03:45,1103.00,1103.00,1102.75,1102.75,0,38,38.00
12/01/2004,03:46,1103.00,1103.00,1103.00,1103.00,24,0,24.00
12/01/2004,03:47,1103.00,1103.00,1103.00,1103.00,3,0,3.00
12/01/2004,03:48,1103.00,1103.00,1103.00,1103.00,4,0,4.00
12/01/2004,03:49,1103.00,1103.00,1103.00,1103.00,5,0,5.00
12/01/2004,03:50,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/01/2004,03:51,1103.00,1103.00,1103.00,1103.00,14,0,14.00
12/01/2004,03:52,1102.75,1103.00,1102.75,1102.75,4,6,10.00
12/01/2004,03:53,1103.00,1103.00,1103.00,1103.00,5,0,5.00
12/01/2004,03:57,1103.00,1103.00,1103.00,1103.00,10,0,10.00
12/01/2004,03:59,1102.75,1102.75,1102.75,1102.75,0,6,6.00
12/01/2004,04:00,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/01/2004,04:01,1102.75,1103.00,1102.75,1103.00,29,19,48.00
12/01/2004,04:02,1103.00,1103.00,1102.75,1102.75,1,1,2.00
12/01/2004,04:03,1102.75,1102.75,1102.75,1102.75,0,26,26.00
12/01/2004,04:04,1102.75,1102.75,1102.75,1102.75,0,6,6.00
12/01/2004,04:05,1102.50,1102.50,1102.25,1102.25,0,113,113.00
12/01/2004,04:06,1102.50,1102.75,1102.25,1102.50,55,104,159.00
12/01/2004,04:07,1102.50,1102.75,1102.50,1102.50,3,20,23.00
12/01/2004,04:08,1102.50,1102.50,1102.50,1102.50,0,45,45.00
12/01/2004,04:09,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/01/2004,04:10,1102.50,1102.50,1102.50,1102.50,51,0,51.00
12/01/2004,04:11,1102.50,1102.50,1102.50,1102.50,8,0,8.00
12/01/2004,04:12,1102.50,1102.50,1102.25,1102.25,19,2,21.00
12/01/2004,04:15,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/01/2004,04:16,1102.50,1102.50,1102.25,1102.25,1,3,4.00
12/01/2004,04:17,1102.25,1102.50,1102.25,1102.50,20,1,21.00
12/01/2004,04:18,1102.50,1102.50,1102.25,1102.25,36,2,38.00
12/01/2004,04:19,1102.50,1102.50,1102.50,1102.50,15,0,15.00
12/01/2004,04:21,1102.50,1102.50,1102.25,1102.50,13,9,22.00
12/01/2004,04:23,1102.75,1102.75,1102.75,1102.75,12,0,12.00
12/01/2004,04:25,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/01/2004,04:26,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/01/2004,04:27,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/01/2004,04:29,1102.75,1102.75,1102.75,1102.75,77,0,77.00
12/01/2004,04:30,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/01/2004,04:31,1102.75,1102.75,1102.75,1102.75,6,0,6.00
12/01/2004,04:32,1102.50,1102.75,1102.50,1102.75,12,14,26.00
12/01/2004,04:33,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/01/2004,04:38,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/01/2004,04:41,1102.75,1102.75,1102.75,1102.75,40,0,40.00
12/01/2004,04:42,1102.50,1102.50,1102.50,1102.50,0,4,4.00
12/01/2004,04:43,1102.50,1102.50,1102.50,1102.50,0,8,8.00
12/01/2004,04:44,1102.50,1102.50,1102.50,1102.50,0,18,18.00
12/01/2004,04:45,1102.50,1102.50,1102.50,1102.50,0,71,71.00
12/01/2004,04:46,1102.25,1102.25,1102.25,1102.25,0,5,5.00
12/01/2004,04:47,1102.50,1102.50,1102.25,1102.25,3,1,4.00
12/01/2004,04:48,1102.50,1102.50,1102.25,1102.25,2,48,50.00
12/01/2004,04:49,1102.25,1102.25,1102.25,1102.25,0,17,17.00
12/01/2004,04:50,1102.25,1102.25,1102.25,1102.25,0,31,31.00
12/01/2004,04:51,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/01/2004,04:52,1102.25,1102.25,1102.25,1102.25,6,0,6.00
12/01/2004,04:53,1102.25,1102.25,1102.25,1102.25,19,0,19.00
12/01/2004,04:54,1102.25,1102.25,1102.25,1102.25,13,0,13.00
12/01/2004,04:55,1102.25,1102.25,1102.25,1102.25,4,0,4.00
12/01/2004,04:56,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/01/2004,04:59,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/01/2004,05:00,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/01/2004,05:01,1102.00,1102.25,1102.00,1102.25,2,1,3.00
12/01/2004,05:02,1102.00,1102.00,1101.75,1101.75,0,78,78.00
12/01/2004,05:03,1102.00,1102.25,1102.00,1102.25,15,0,15.00
12/01/2004,05:05,1102.00,1102.00,1102.00,1102.00,0,6,6.00
12/01/2004,05:06,1101.75,1102.00,1101.75,1102.00,1,1,2.00
12/01/2004,05:08,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/01/2004,05:09,1102.00,1102.00,1101.75,1101.75,7,3,10.00
12/01/2004,05:10,1101.75,1101.75,1101.75,1101.75,0,4,4.00
12/01/2004,05:11,1102.00,1102.00,1101.50,1101.75,9,37,46.00
12/01/2004,05:12,1101.75,1101.75,1101.75,1101.75,6,0,6.00
12/01/2004,05:13,1101.75,1101.75,1101.75,1101.75,7,0,7.00
12/01/2004,05:14,1101.75,1101.75,1101.75,1101.75,11,0,11.00
12/01/2004,05:17,1102.00,1102.00,1102.00,1102.00,50,0,50.00
12/01/2004,05:18,1102.00,1102.00,1102.00,1102.00,4,0,4.00
12/01/2004,05:19,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/01/2004,05:21,1102.00,1102.00,1102.00,1102.00,18,0,18.00
12/01/2004,05:22,1102.00,1102.00,1102.00,1102.00,19,0,19.00
12/01/2004,05:24,1102.00,1102.00,1102.00,1102.00,3,0,3.00
12/01/2004,05:25,1102.00,1102.00,1102.00,1102.00,9,0,9.00
12/01/2004,05:26,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/01/2004,05:30,1102.00,1102.00,1102.00,1102.00,71,0,71.00
12/01/2004,05:31,1102.00,1102.00,1102.00,1102.00,5,0,5.00
12/01/2004,05:33,1102.00,1102.00,1102.00,1102.00,46,0,46.00
12/01/2004,05:34,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/01/2004,05:35,1102.00,1102.25,1102.00,1102.25,1,20,21.00
12/01/2004,05:36,1102.25,1102.25,1102.25,1102.25,4,0,4.00
12/01/2004,05:38,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/01/2004,05:42,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/01/2004,05:43,1102.25,1102.25,1102.25,1102.25,20,0,20.00
12/01/2004,05:44,1102.25,1102.25,1102.00,1102.00,44,2,46.00
12/01/2004,05:47,1102.00,1102.00,1102.00,1102.00,0,36,36.00
12/01/2004,05:49,1101.75,1101.75,1101.75,1101.75,0,10,10.00
12/01/2004,05:50,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/01/2004,05:52,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/01/2004,05:54,1101.75,1101.75,1101.75,1101.75,0,2,2.00
12/01/2004,05:55,1101.75,1101.75,1101.75,1101.75,0,18,18.00
12/01/2004,05:57,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/01/2004,05:59,1102.00,1102.00,1102.00,1102.00,3,0,3.00
12/01/2004,06:01,1101.75,1101.75,1101.75,1101.75,0,2,2.00
12/01/2004,06:02,1102.00,1102.00,1102.00,1102.00,5,0,5.00
12/01/2004,06:04,1101.75,1101.75,1101.75,1101.75,0,45,45.00
12/01/2004,06:05,1101.75,1101.75,1101.75,1101.75,0,30,30.00
12/01/2004,06:07,1102.00,1102.00,1102.00,1102.00,45,0,45.00
12/01/2004,06:08,1102.00,1102.25,1102.00,1102.25,22,0,22.00
12/01/2004,06:09,1102.00,1102.00,1102.00,1102.00,0,20,20.00
12/01/2004,06:10,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/01/2004,06:13,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/01/2004,06:14,1102.00,1102.25,1102.00,1102.00,20,56,76.00
12/01/2004,06:15,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/01/2004,06:16,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/01/2004,06:17,1102.00,1102.00,1102.00,1102.00,0,3,3.00
12/01/2004,06:19,1102.00,1102.00,1102.00,1102.00,0,15,15.00
12/01/2004,06:20,1101.75,1102.00,1101.75,1102.00,2,1,3.00
12/01/2004,06:22,1102.00,1102.00,1102.00,1102.00,5,0,5.00
12/01/2004,06:23,1102.00,1102.00,1101.75,1101.75,5,3,8.00
12/01/2004,06:26,1102.00,1102.00,1101.75,1101.75,1,6,7.00
12/01/2004,06:28,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/01/2004,06:29,1102.00,1102.00,1102.00,1102.00,93,0,93.00
12/01/2004,06:30,1102.00,1102.00,1102.00,1102.00,10,0,10.00
12/01/2004,06:31,1102.25,1102.25,1102.25,1102.25,201,0,201.00
12/01/2004,06:32,1102.25,1102.25,1102.00,1102.00,1,48,49.00
12/01/2004,06:35,1102.00,1102.00,1102.00,1102.00,0,5,5.00
12/01/2004,06:36,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/01/2004,06:37,1102.00,1102.00,1102.00,1102.00,0,5,5.00
12/01/2004,06:43,1102.00,1102.00,1102.00,1102.00,0,84,84.00
12/01/2004,06:44,1101.75,1102.00,1101.75,1102.00,21,12,33.00
12/01/2004,06:45,1102.00,1102.00,1102.00,1102.00,3,0,3.00
12/01/2004,06:46,1102.00,1102.00,1102.00,1102.00,3,0,3.00
12/01/2004,06:47,1101.75,1101.75,1101.75,1101.75,0,2,2.00
12/01/2004,06:48,1101.75,1102.00,1101.75,1102.00,4,2,6.00
12/01/2004,06:49,1102.00,1102.00,1102.00,1102.00,11,0,11.00
12/01/2004,06:50,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/01/2004,06:52,1102.25,1102.25,1102.25,1102.25,7,0,7.00
12/01/2004,06:53,1102.25,1102.25,1102.00,1102.00,46,2,48.00
12/01/2004,06:54,1102.00,1102.00,1102.00,1102.00,0,3,3.00
12/01/2004,06:55,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/01/2004,06:56,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/01/2004,06:57,1102.25,1102.25,1102.25,1102.25,8,0,8.00
12/01/2004,06:58,1102.00,1102.25,1102.00,1102.25,2,7,9.00
12/01/2004,06:59,1102.00,1102.00,1102.00,1102.00,0,44,44.00
12/01/2004,07:00,1102.00,1102.00,1102.00,1102.00,0,25,25.00
12/01/2004,07:01,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/01/2004,07:02,1102.25,1102.25,1102.25,1102.25,54,0,54.00
12/01/2004,07:03,1102.25,1102.50,1102.25,1102.50,109,0,109.00
12/01/2004,07:04,1102.50,1102.50,1102.50,1102.50,3,0,3.00
12/01/2004,07:05,1102.50,1102.50,1102.25,1102.50,208,4,212.00
12/01/2004,07:06,1102.50,1102.50,1102.25,1102.25,2,3,5.00
12/01/2004,07:07,1102.50,1102.75,1102.50,1102.75,153,4,157.00
12/01/2004,07:08,1102.50,1102.75,1102.50,1102.75,14,4,18.00
12/01/2004,07:09,1102.75,1102.75,1102.50,1102.50,73,3,76.00
12/01/2004,07:10,1102.50,1103.00,1102.50,1103.00,191,38,229.00
12/01/2004,07:11,1103.00,1103.25,1102.75,1102.75,128,29,157.00
12/01/2004,07:12,1103.00,1103.00,1102.75,1103.00,112,25,137.00
12/01/2004,07:13,1103.00,1103.25,1103.00,1103.25,145,0,145.00
12/01/2004,07:14,1103.25,1103.25,1103.00,1103.00,5,10,15.00
12/01/2004,07:15,1103.00,1103.25,1103.00,1103.25,1,147,148.00
12/01/2004,07:16,1103.00,1103.25,1103.00,1103.00,61,135,196.00
12/01/2004,07:17,1103.25,1103.25,1103.00,1103.00,8,1,9.00
12/01/2004,07:18,1103.00,1103.25,1103.00,1103.00,2,2,4.00
12/01/2004,07:19,1103.25,1103.25,1103.00,1103.00,85,109,194.00
12/01/2004,07:20,1103.00,1103.00,1102.75,1103.00,81,30,111.00
12/01/2004,07:21,1103.00,1103.25,1102.75,1103.00,153,41,194.00
12/01/2004,07:22,1103.00,1103.25,1103.00,1103.25,14,50,64.00
12/01/2004,07:23,1103.00,1103.25,1103.00,1103.25,20,3,23.00
12/01/2004,07:24,1103.00,1103.25,1102.75,1103.00,52,417,469.00
12/01/2004,07:25,1103.00,1103.00,1103.00,1103.00,0,12,12.00
12/01/2004,07:26,1103.00,1103.25,1102.75,1103.00,22,80,102.00
12/01/2004,07:27,1103.00,1103.25,1103.00,1103.25,17,5,22.00
12/01/2004,07:28,1103.00,1103.25,1103.00,1103.25,58,5,63.00
12/01/2004,07:29,1103.00,1103.25,1103.00,1103.00,2,6,8.00
12/01/2004,07:30,1103.25,1103.25,1103.25,1103.25,20,0,20.00
12/01/2004,07:31,1103.25,1103.25,1103.00,1103.00,182,117,299.00
12/01/2004,07:32,1103.00,1103.00,1103.00,1103.00,0,84,84.00
12/01/2004,07:33,1103.25,1103.25,1102.75,1102.75,1,42,43.00
12/01/2004,07:34,1103.00,1103.00,1102.75,1103.00,8,51,59.00
12/01/2004,07:35,1102.75,1103.00,1102.50,1102.50,3,155,158.00
12/01/2004,07:36,1102.75,1102.75,1102.50,1102.75,155,7,162.00
12/01/2004,07:37,1102.75,1102.75,1102.75,1102.75,101,0,101.00
12/01/2004,07:38,1102.50,1102.75,1102.50,1102.75,70,146,216.00
12/01/2004,07:39,1102.75,1103.00,1102.75,1102.75,258,1,259.00
12/01/2004,07:40,1102.75,1102.75,1102.50,1102.50,0,682,682.00
12/01/2004,07:41,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/01/2004,07:42,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/01/2004,07:43,1102.75,1102.75,1102.75,1102.75,630,0,630.00
12/01/2004,07:44,1103.00,1103.00,1102.75,1103.00,3,11,14.00
12/01/2004,07:45,1103.00,1103.00,1102.75,1102.75,3,2,5.00
12/01/2004,07:46,1102.75,1103.00,1102.75,1103.00,8,1,9.00
12/01/2004,07:47,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/01/2004,07:48,1102.75,1103.00,1102.75,1103.00,1,15,16.00
12/01/2004,07:49,1102.75,1103.00,1102.75,1102.75,2,43,45.00
12/01/2004,07:50,1102.75,1103.00,1102.75,1102.75,1,22,23.00
12/01/2004,07:52,1102.75,1102.75,1102.75,1102.75,0,6,6.00
12/01/2004,07:53,1102.75,1103.00,1102.75,1102.75,2,108,110.00
12/01/2004,07:54,1102.75,1103.00,1102.75,1103.00,1,190,191.00
12/01/2004,07:55,1103.00,1103.00,1102.75,1102.75,1,113,114.00
12/01/2004,07:56,1102.75,1103.00,1102.75,1102.75,279,235,514.00
12/01/2004,07:57,1102.75,1102.75,1102.75,1102.75,0,178,178.00
12/01/2004,07:58,1103.00,1103.00,1102.75,1103.00,7,5,12.00
12/01/2004,07:59,1103.00,1103.50,1102.75,1103.50,823,10,833.00
12/01/2004,08:00,1103.50,1103.50,1103.25,1103.25,4,30,34.00
12/01/2004,08:01,1103.25,1103.50,1103.00,1103.25,27,171,198.00
12/01/2004,08:02,1103.25,1103.50,1103.25,1103.25,1,178,179.00
12/01/2004,08:03,1103.50,1103.50,1103.25,1103.25,7,20,27.00
12/01/2004,08:04,1103.25,1103.50,1103.25,1103.50,471,20,491.00
12/01/2004,08:05,1103.50,1103.50,1103.25,1103.50,75,50,125.00
12/01/2004,08:06,1103.50,1103.75,1103.25,1103.50,317,32,349.00
12/01/2004,08:07,1103.25,1103.50,1103.25,1103.50,790,20,810.00
12/01/2004,08:08,1103.25,1103.50,1103.25,1103.50,142,7,149.00
12/01/2004,08:09,1103.50,1103.50,1103.25,1103.25,2,4,6.00
12/01/2004,08:10,1103.50,1103.75,1103.50,1103.75,652,8,660.00
12/01/2004,08:11,1103.50,1103.75,1103.50,1103.75,481,4,485.00
12/01/2004,08:12,1103.75,1104.00,1103.50,1103.75,158,194,352.00
12/01/2004,08:13,1103.75,1104.00,1103.50,1103.50,96,362,458.00
12/01/2004,08:14,1103.50,1103.50,1103.25,1103.50,480,202,682.00
12/01/2004,08:15,1103.50,1104.00,1103.50,1104.00,500,49,549.00
12/01/2004,08:16,1103.75,1103.75,1103.50,1103.75,94,28,122.00
12/01/2004,08:17,1104.00,1104.00,1103.75,1103.75,20,10,30.00
12/01/2004,08:18,1103.75,1103.75,1103.75,1103.75,0,444,444.00
12/01/2004,08:19,1103.75,1104.00,1103.75,1103.75,1,206,207.00
12/01/2004,08:20,1103.75,1103.75,1103.50,1103.75,19,23,42.00
12/01/2004,08:21,1104.00,1104.25,1103.75,1104.25,647,18,665.00
12/01/2004,08:22,1104.00,1104.25,1103.75,1104.00,40,190,230.00
12/01/2004,08:23,1103.75,1104.00,1103.75,1104.00,163,15,178.00
12/01/2004,08:24,1104.00,1104.25,1103.75,1104.00,243,131,374.00
12/01/2004,08:25,1104.00,1104.25,1104.00,1104.00,106,22,128.00
12/01/2004,08:26,1104.00,1104.50,1104.00,1104.25,762,476,1238.00
12/01/2004,08:27,1104.25,1104.25,1104.00,1104.25,216,172,388.00
12/01/2004,08:28,1104.25,1104.50,1104.00,1104.25,408,280,688.00
12/01/2004,08:29,1104.25,1104.50,1104.00,1104.25,15,175,190.00
12/01/2004,08:30,1104.25,1104.25,1103.75,1103.75,305,757,1062.00
12/01/2004,08:31,1104.00,1104.50,1103.25,1103.25,1409,2104,3513.00
12/01/2004,08:32,1103.25,1104.00,1103.25,1104.00,1932,1089,3021.00
12/01/2004,08:33,1104.00,1104.00,1103.25,1103.75,1296,2042,3338.00
12/01/2004,08:34,1103.50,1104.00,1103.50,1103.75,490,659,1149.00
12/01/2004,08:35,1104.00,1104.00,1103.50,1103.75,312,667,979.00
12/01/2004,08:36,1103.50,1104.00,1103.25,1103.75,1199,712,1911.00
12/01/2004,08:37,1103.75,1104.00,1103.25,1103.50,487,1228,1715.00
12/01/2004,08:38,1103.25,1104.00,1103.25,1103.75,822,192,1014.00
12/01/2004,08:39,1104.00,1105.50,1104.00,1105.25,5916,1563,7479.00
12/01/2004,08:40,1105.50,1106.50,1105.25,1106.00,5234,2347,7581.00
12/01/2004,08:41,1106.00,1107.00,1106.00,1106.75,2829,1564,4393.00
12/01/2004,08:42,1106.75,1106.75,1106.00,1106.25,1592,1099,2691.00
12/01/2004,08:43,1106.25,1106.50,1105.75,1106.25,716,1046,1762.00
12/01/2004,08:44,1106.00,1106.75,1105.75,1106.50,1508,944,2452.00
12/01/2004,08:45,1106.25,1106.50,1106.00,1106.25,728,885,1613.00
12/01/2004,08:46,1106.00,1106.50,1106.00,1106.50,1560,892,2452.00
12/01/2004,08:47,1106.50,1108.00,1106.25,1107.50,6658,1700,8358.00
12/01/2004,08:48,1107.75,1108.75,1107.50,1108.50,6242,2287,8529.00
12/01/2004,08:49,1108.75,1109.00,1108.25,1108.25,2623,3492,6115.00
12/01/2004,08:50,1108.25,1108.50,1108.00,1108.00,237,1718,1955.00
12/01/2004,08:51,1108.00,1108.25,1107.50,1107.50,586,2500,3086.00
12/01/2004,08:52,1107.50,1107.50,1107.00,1107.25,996,2500,3496.00
12/01/2004,08:53,1107.00,1107.75,1107.00,1107.75,1433,457,1890.00
12/01/2004,08:54,1107.75,1108.25,1107.50,1108.00,1796,681,2477.00
12/01/2004,08:55,1108.00,1108.00,1107.50,1107.50,972,1704,2676.00
12/01/2004,08:56,1107.75,1107.75,1107.25,1107.50,594,893,1487.00
12/01/2004,08:57,1107.50,1107.75,1107.25,1107.50,317,658,975.00
12/01/2004,08:58,1107.50,1107.75,1107.25,1107.25,308,1290,1598.00
12/01/2004,08:59,1107.25,1107.75,1107.00,1107.50,1787,570,2357.00
12/01/2004,09:00,1107.50,1108.25,1107.50,1108.25,1203,484,1687.00
12/01/2004,09:01,1108.25,1108.25,1107.00,1107.25,871,1690,2561.00
12/01/2004,09:02,1107.25,1108.50,1107.25,1108.25,3489,883,4372.00
12/01/2004,09:03,1108.00,1108.75,1108.00,1108.25,2274,1724,3998.00
12/01/2004,09:04,1108.00,1108.25,1107.75,1107.75,1040,390,1430.00
12/01/2004,09:05,1107.75,1108.25,1107.25,1107.25,977,1784,2761.00
12/01/2004,09:06,1107.25,1107.50,1107.00,1107.25,512,1038,1550.00
12/01/2004,09:07,1107.25,1108.00,1107.25,1107.75,708,253,961.00
12/01/2004,09:08,1107.75,1108.00,1107.50,1108.00,459,848,1307.00
12/01/2004,09:09,1108.00,1108.00,1107.50,1107.50,354,486,840.00
12/01/2004,09:10,1107.75,1107.75,1107.00,1107.00,343,1506,1849.00
12/01/2004,09:11,1107.00,1107.25,1106.75,1107.00,1248,1741,2989.00
12/01/2004,09:12,1107.00,1107.25,1106.75,1106.75,815,451,1266.00
12/01/2004,09:13,1106.75,1107.00,1106.50,1107.00,739,1160,1899.00
12/01/2004,09:14,1107.00,1107.50,1106.75,1107.50,1465,228,1693.00
12/01/2004,09:15,1107.50,1107.50,1107.00,1107.00,731,344,1075.00
12/01/2004,09:16,1107.25,1107.50,1107.00,1107.25,967,682,1649.00
12/01/2004,09:17,1107.25,1107.50,1106.75,1107.50,1848,1145,2993.00
12/01/2004,09:18,1107.50,1107.50,1106.75,1107.00,342,465,807.00
12/01/2004,09:19,1107.25,1107.25,1107.00,1107.00,10,566,576.00
12/01/2004,09:20,1107.00,1107.25,1106.75,1107.25,969,437,1406.00
12/01/2004,09:21,1107.25,1107.50,1106.75,1107.00,704,971,1675.00
12/01/2004,09:22,1107.00,1107.25,1106.50,1107.00,506,337,843.00
12/01/2004,09:23,1107.25,1107.50,1107.00,1107.50,1042,289,1331.00
12/01/2004,09:24,1107.50,1107.50,1106.75,1107.50,1243,704,1947.00
12/01/2004,09:25,1107.50,1107.75,1107.25,1107.25,530,304,834.00
12/01/2004,09:26,1107.50,1108.75,1107.50,1108.50,3782,520,4302.00
12/01/2004,09:27,1108.75,1109.25,1108.50,1108.50,2998,1745,4743.00
12/01/2004,09:28,1108.50,1108.75,1107.75,1108.00,324,1358,1682.00
12/01/2004,09:29,1107.75,1108.25,1107.75,1107.75,501,359,860.00
12/01/2004,09:30,1107.75,1108.25,1107.50,1107.75,711,604,1315.00
12/01/2004,09:31,1107.75,1109.75,1107.75,1109.75,4787,2368,7155.00
12/01/2004,09:32,1109.75,1110.00,1109.00,1109.75,3514,2238,5752.00
12/01/2004,09:33,1109.50,1109.75,1108.75,1109.50,1715,1977,3692.00
12/01/2004,09:34,1109.50,1110.00,1109.25,1110.00,2005,951,2956.00
12/01/2004,09:35,1110.00,1110.00,1109.25,1109.25,724,1504,2228.00
12/01/2004,09:36,1109.25,1110.00,1109.00,1110.00,2331,1521,3852.00
12/01/2004,09:37,1110.00,1111.25,1109.50,1110.50,5992,3723,9715.00
12/01/2004,09:38,1110.50,1110.75,1110.25,1110.50,1727,771,2498.00
12/01/2004,09:39,1110.50,1110.50,1110.00,1110.25,730,1913,2643.00
12/01/2004,09:40,1110.25,1110.75,1110.25,1110.50,709,883,1592.00
12/01/2004,09:41,1110.50,1110.50,1110.00,1110.25,606,917,1523.00
12/01/2004,09:42,1110.50,1111.25,1110.25,1111.00,2330,955,3285.00
12/01/2004,09:43,1111.00,1111.75,1110.50,1111.50,3699,1702,5401.00
12/01/2004,09:44,1111.50,1111.50,1110.75,1111.00,3237,2666,5903.00
12/01/2004,09:45,1111.00,1111.75,1110.75,1111.75,2022,1485,3507.00
12/01/2004,09:46,1111.75,1112.00,1111.00,1112.00,3524,1210,4734.00
12/01/2004,09:47,1111.75,1113.00,1111.75,1112.75,5684,2494,8178.00
12/01/2004,09:48,1112.75,1114.00,1112.75,1113.25,6147,3935,10082.00
12/01/2004,09:49,1113.25,1113.25,1112.25,1112.25,784,3512,4296.00
12/01/2004,09:50,1112.25,1112.50,1112.00,1112.50,1526,1041,2567.00
12/01/2004,09:51,1112.50,1113.00,1112.25,1112.75,2105,2078,4183.00
12/01/2004,09:52,1112.75,1113.00,1112.25,1112.25,1089,1599,2688.00
12/01/2004,09:53,1112.50,1112.75,1112.25,1112.50,580,427,1007.00
12/01/2004,09:54,1112.50,1112.75,1112.00,1112.25,358,1115,1473.00
12/01/2004,09:55,1112.00,1112.50,1112.00,1112.25,480,338,818.00
12/01/2004,09:56,1112.00,1112.50,1112.00,1112.25,803,364,1167.00
12/01/2004,09:57,1112.25,1112.75,1112.00,1112.50,1184,770,1954.00
12/01/2004,09:58,1112.25,1112.25,1112.00,1112.25,633,343,976.00
12/01/2004,09:59,1112.00,1112.25,1111.25,1111.50,662,3114,3776.00
12/01/2004,10:00,1111.50,1112.00,1111.25,1112.00,1290,257,1547.00
12/01/2004,10:01,1112.00,1112.00,1111.25,1111.50,635,2644,3279.00
12/01/2004,10:02,1111.50,1111.75,1111.25,1111.75,728,425,1153.00
12/01/2004,10:03,1111.50,1112.25,1111.50,1112.00,1701,222,1923.00
12/01/2004,10:04,1112.00,1112.25,1111.75,1112.00,812,834,1646.00
12/01/2004,10:05,1111.75,1112.00,1111.75,1112.00,39,79,118.00
12/01/2004,10:06,1112.00,1112.00,1111.50,1111.75,346,852,1198.00
12/01/2004,10:07,1112.00,1112.00,1111.75,1111.75,145,302,447.00
12/01/2004,10:08,1111.75,1112.00,1111.50,1111.75,310,651,961.00
12/01/2004,10:09,1111.50,1112.50,1111.50,1112.50,2738,452,3190.00
12/01/2004,10:10,1112.50,1112.50,1111.75,1112.00,695,1137,1832.00
12/01/2004,10:11,1112.00,1112.00,1111.50,1111.50,161,792,953.00
12/01/2004,10:12,1111.75,1112.00,1111.50,1111.75,989,141,1130.00
12/01/2004,10:13,1111.75,1112.25,1111.75,1112.00,1088,425,1513.00
12/01/2004,10:14,1112.25,1112.25,1112.00,1112.25,317,81,398.00
12/01/2004,10:15,1112.00,1112.25,1112.00,1112.00,316,16,332.00
12/01/2004,10:16,1112.25,1112.75,1112.00,1112.25,1820,1098,2918.00
12/01/2004,10:17,1112.25,1112.50,1112.25,1112.25,100,314,414.00
12/01/2004,10:18,1112.25,1112.25,1112.00,1112.25,41,276,317.00
12/01/2004,10:19,1112.00,1112.00,1111.75,1111.75,85,972,1057.00
12/01/2004,10:20,1112.00,1112.25,1111.50,1112.25,679,388,1067.00
12/01/2004,10:21,1112.25,1112.50,1112.00,1112.50,692,528,1220.00
12/01/2004,10:22,1112.25,1112.50,1112.00,1112.25,729,477,1206.00
12/01/2004,10:23,1112.25,1112.50,1112.00,1112.50,1211,72,1283.00
12/01/2004,10:24,1112.25,1112.75,1112.25,1112.50,917,1108,2025.00
12/01/2004,10:25,1112.50,1112.50,1111.75,1112.25,477,577,1054.00
12/01/2004,10:26,1112.25,1112.25,1111.75,1112.25,849,1097,1946.00
12/01/2004,10:27,1112.25,1112.25,1111.75,1112.25,791,361,1152.00
12/01/2004,10:28,1112.25,1112.50,1112.00,1112.25,845,119,964.00
12/01/2004,10:29,1112.50,1112.50,1111.75,1112.00,284,1262,1546.00
12/01/2004,10:30,1111.75,1112.50,1111.75,1112.25,1205,675,1880.00
12/01/2004,10:31,1112.00,1112.50,1112.00,1112.25,796,827,1623.00
12/01/2004,10:32,1112.25,1112.50,1112.00,1112.25,512,408,920.00
12/01/2004,10:33,1112.50,1112.50,1112.00,1112.25,123,315,438.00
12/01/2004,10:34,1112.25,1112.25,1112.00,1112.25,1096,823,1919.00
12/01/2004,10:35,1112.50,1112.50,1112.00,1112.25,462,475,937.00
12/01/2004,10:36,1112.25,1112.75,1112.25,1112.75,1096,471,1567.00
12/01/2004,10:37,1112.75,1112.75,1112.25,1112.50,900,507,1407.00
12/01/2004,10:38,1112.50,1113.00,1112.25,1113.00,1502,336,1838.00
12/01/2004,10:39,1112.75,1113.00,1112.50,1112.75,749,1041,1790.00
12/01/2004,10:40,1113.00,1113.75,1112.75,1113.25,3480,718,4198.00
12/01/2004,10:41,1113.50,1113.50,1113.25,1113.50,809,748,1557.00
12/01/2004,10:42,1113.50,1113.50,1113.25,1113.25,1899,584,2483.00
12/01/2004,10:43,1113.25,1113.50,1113.00,1113.00,408,1250,1658.00
12/01/2004,10:44,1113.00,1113.25,1112.50,1112.50,319,2180,2499.00
12/01/2004,10:45,1112.50,1113.25,1112.50,1113.25,1654,699,2353.00
12/01/2004,10:46,1113.25,1113.25,1112.75,1112.75,567,236,803.00
12/01/2004,10:47,1112.75,1113.00,1112.50,1112.75,1132,420,1552.00
12/01/2004,10:48,1112.75,1113.75,1112.75,1113.50,3611,554,4165.00
12/01/2004,10:49,1113.75,1114.00,1113.25,1113.50,873,877,1750.00
12/01/2004,10:50,1113.25,1113.50,1112.75,1112.75,152,1176,1328.00
12/01/2004,10:51,1112.75,1113.25,1112.75,1113.25,520,272,792.00
12/01/2004,10:52,1113.25,1113.50,1113.00,1113.00,585,254,839.00
12/01/2004,10:53,1113.00,1113.25,1112.75,1113.00,32,1034,1066.00
12/01/2004,10:54,1113.00,1113.25,1112.75,1113.00,650,368,1018.00
12/01/2004,10:55,1113.00,1113.00,1112.75,1112.75,288,164,452.00
12/01/2004,10:56,1112.75,1113.00,1112.75,1112.75,382,210,592.00
12/01/2004,10:57,1112.75,1113.00,1112.75,1113.00,111,138,249.00
12/01/2004,10:58,1112.75,1113.00,1112.50,1112.50,181,756,937.00
12/01/2004,10:59,1112.50,1112.75,1112.00,1112.50,765,1667,2432.00
12/01/2004,11:00,1112.25,1112.25,1112.00,1112.00,177,910,1087.00
12/01/2004,11:01,1112.25,1112.25,1111.75,1112.00,450,1154,1604.00
12/01/2004,11:02,1112.25,1112.25,1112.00,1112.25,815,387,1202.00
12/01/2004,11:03,1112.25,1112.25,1111.75,1112.00,811,1037,1848.00
12/01/2004,11:04,1112.00,1112.25,1111.75,1112.00,406,692,1098.00
12/01/2004,11:05,1112.00,1112.50,1112.00,1112.00,867,352,1219.00
12/01/2004,11:06,1112.25,1112.50,1112.00,1112.25,356,149,505.00
12/01/2004,11:07,1112.50,1112.50,1112.00,1112.00,110,324,434.00
12/01/2004,11:08,1112.25,1112.25,1112.00,1112.00,66,124,190.00
12/01/2004,11:09,1112.00,1112.25,1112.00,1112.25,16,77,93.00
12/01/2004,11:10,1112.25,1112.25,1111.75,1112.00,350,464,814.00
12/01/2004,11:11,1112.25,1112.50,1112.00,1112.50,603,56,659.00
12/01/2004,11:12,1112.50,1112.50,1112.00,1112.25,120,273,393.00
12/01/2004,11:13,1112.25,1112.50,1112.00,1112.00,374,66,440.00
12/01/2004,11:14,1112.25,1112.50,1112.00,1112.25,243,64,307.00
12/01/2004,11:15,1112.25,1112.50,1112.00,1112.00,122,74,196.00
12/01/2004,11:16,1112.25,1112.50,1112.00,1112.25,53,60,113.00
12/01/2004,11:17,1112.50,1112.50,1112.25,1112.25,12,228,240.00
12/01/2004,11:18,1112.25,1112.75,1112.25,1112.75,532,267,799.00
12/01/2004,11:19,1112.50,1112.75,1112.25,1112.75,567,1070,1637.00
12/01/2004,11:20,1112.50,1113.25,1112.50,1113.00,1648,314,1962.00
12/01/2004,11:21,1113.00,1113.50,1112.75,1113.25,1424,57,1481.00
12/01/2004,11:22,1113.50,1114.50,1113.25,1114.25,4788,1877,6665.00
12/01/2004,11:23,1114.25,1114.25,1113.50,1113.75,873,742,1615.00
12/01/2004,11:24,1113.75,1114.00,1113.50,1113.75,53,527,580.00
12/01/2004,11:25,1113.50,1113.50,1113.25,1113.50,276,260,536.00
12/01/2004,11:26,1113.50,1113.50,1113.25,1113.50,581,43,624.00
12/01/2004,11:27,1113.75,1113.75,1113.25,1113.50,199,238,437.00
12/01/2004,11:28,1113.50,1113.50,1113.00,1113.25,311,655,966.00
12/01/2004,11:29,1113.25,1113.50,1113.25,1113.50,14,222,236.00
12/01/2004,11:30,1113.50,1113.50,1113.25,1113.25,7,64,71.00
12/01/2004,11:31,1113.50,1113.50,1113.25,1113.25,15,318,333.00
12/01/2004,11:32,1113.25,1113.50,1113.25,1113.25,132,92,224.00
12/01/2004,11:33,1113.50,1113.50,1113.00,1113.25,198,443,641.00
12/01/2004,11:34,1113.25,1114.00,1113.25,1114.00,1169,46,1215.00
12/01/2004,11:35,1114.00,1114.00,1113.75,1114.00,152,292,444.00
12/01/2004,11:36,1113.75,1114.00,1113.75,1113.75,40,313,353.00
12/01/2004,11:37,1113.75,1114.25,1113.75,1113.75,1153,358,1511.00
12/01/2004,11:38,1114.00,1114.25,1113.75,1114.25,361,13,374.00
12/01/2004,11:39,1114.00,1114.25,1113.75,1114.00,121,109,230.00
12/01/2004,11:40,1114.00,1114.25,1113.50,1114.25,515,529,1044.00
12/01/2004,11:41,1114.25,1114.25,1114.00,1114.25,153,308,461.00
12/01/2004,11:42,1114.25,1114.25,1114.00,1114.25,720,521,1241.00
12/01/2004,11:43,1114.25,1114.75,1114.00,1114.50,3211,359,3570.00
12/01/2004,11:44,1114.75,1114.75,1114.25,1114.25,810,467,1277.00
12/01/2004,11:45,1114.25,1115.25,1114.25,1114.75,3026,271,3297.00
12/01/2004,11:46,1115.00,1115.25,1114.75,1114.75,2614,376,2990.00
12/01/2004,11:47,1114.75,1115.50,1114.75,1115.25,2142,465,2607.00
12/01/2004,11:48,1115.25,1115.50,1114.75,1115.00,1180,3021,4201.00
12/01/2004,11:49,1115.25,1115.25,1114.75,1115.00,373,284,657.00
12/01/2004,11:50,1114.75,1115.00,1114.75,1114.75,336,930,1266.00
12/01/2004,11:51,1114.75,1115.00,1114.50,1114.50,361,824,1185.00
12/01/2004,11:52,1114.75,1114.75,1114.50,1114.50,75,21,96.00
12/01/2004,11:53,1114.50,1114.75,1114.25,1114.25,1562,1640,3202.00
12/01/2004,11:54,1114.25,1114.75,1114.00,1114.50,677,1087,1764.00
12/01/2004,11:55,1114.50,1114.50,1114.25,1114.25,107,242,349.00
12/01/2004,11:56,1114.25,1114.50,1114.25,1114.50,679,248,927.00
12/01/2004,11:57,1114.50,1114.50,1113.75,1114.00,175,1575,1750.00
12/01/2004,11:58,1114.00,1114.25,1114.00,1114.25,79,20,99.00
12/01/2004,11:59,1114.00,1114.25,1114.00,1114.00,36,34,70.00
12/01/2004,12:00,1114.25,1114.25,1114.00,1114.00,41,93,134.00
12/01/2004,12:01,1114.00,1114.25,1114.00,1114.25,172,52,224.00
12/01/2004,12:02,1114.25,1114.50,1114.00,1114.50,539,21,560.00
12/01/2004,12:03,1114.50,1114.50,1114.25,1114.25,15,16,31.00
12/01/2004,12:04,1114.25,1114.50,1114.25,1114.25,479,522,1001.00
12/01/2004,12:05,1114.50,1114.50,1114.25,1114.25,7,235,242.00
12/01/2004,12:06,1114.50,1114.50,1114.25,1114.25,38,40,78.00
12/01/2004,12:07,1114.50,1114.50,1114.00,1114.00,29,431,460.00
12/01/2004,12:08,1114.00,1114.50,1114.00,1114.25,175,365,540.00
12/01/2004,12:09,1114.50,1114.50,1114.00,1114.25,175,146,321.00
12/01/2004,12:10,1114.00,1114.25,1113.75,1114.00,61,490,551.00
12/01/2004,12:11,1114.00,1114.00,1113.75,1113.75,52,61,113.00
12/01/2004,12:12,1113.75,1114.00,1113.75,1113.75,285,50,335.00
12/01/2004,12:13,1113.75,1114.00,1113.50,1113.75,299,616,915.00
12/01/2004,12:14,1114.00,1114.00,1113.75,1113.75,295,337,632.00
12/01/2004,12:15,1113.75,1114.00,1113.75,1114.00,39,244,283.00
12/01/2004,12:16,1114.00,1114.25,1113.75,1114.25,691,65,756.00
12/01/2004,12:17,1114.25,1114.25,1114.00,1114.25,189,156,345.00
12/01/2004,12:18,1114.25,1114.50,1114.00,1114.50,679,57,736.00
12/01/2004,12:19,1114.50,1115.00,1114.50,1114.75,2453,224,2677.00
12/01/2004,12:20,1114.50,1114.75,1114.25,1114.25,117,676,793.00
12/01/2004,12:21,1114.25,1114.50,1114.00,1114.25,251,425,676.00
12/01/2004,12:22,1114.25,1114.50,1114.00,1114.25,460,191,651.00
12/01/2004,12:23,1114.50,1114.50,1114.00,1114.25,10,474,484.00
12/01/2004,12:24,1114.25,1114.50,1114.00,1114.25,143,21,164.00
12/01/2004,12:25,1114.25,1114.25,1114.00,1114.25,112,358,470.00
12/01/2004,12:26,1114.25,1114.25,1114.00,1114.00,172,28,200.00
12/01/2004,12:27,1114.25,1114.50,1114.00,1114.25,587,62,649.00
12/01/2004,12:28,1114.25,1114.25,1114.00,1114.25,264,19,283.00
12/01/2004,12:29,1114.25,1114.50,1114.25,1114.25,400,41,441.00
12/01/2004,12:30,1114.50,1114.50,1113.75,1113.75,46,728,774.00
12/01/2004,12:31,1114.00,1114.00,1113.50,1113.75,190,509,699.00
12/01/2004,12:32,1113.75,1114.00,1113.50,1114.00,412,365,777.00
12/01/2004,12:33,1114.00,1114.25,1113.75,1114.00,163,161,324.00
12/01/2004,12:34,1114.00,1114.00,1113.75,1113.75,66,110,176.00
12/01/2004,12:35,1113.75,1114.00,1113.50,1113.75,5,401,406.00
12/01/2004,12:36,1113.50,1113.75,1113.25,1113.75,369,559,928.00
12/01/2004,12:37,1113.50,1113.75,1113.25,1113.50,249,856,1105.00
12/01/2004,12:38,1113.25,1113.50,1113.00,1113.25,688,548,1236.00
12/01/2004,12:39,1113.50,1113.50,1113.25,1113.25,45,9,54.00
12/01/2004,12:40,1113.50,1113.50,1113.25,1113.50,42,60,102.00
12/01/2004,12:41,1113.50,1113.75,1113.25,1113.75,722,43,765.00
12/01/2004,12:42,1113.75,1114.25,1113.50,1114.00,874,226,1100.00
12/01/2004,12:43,1113.75,1114.25,1113.75,1114.00,340,42,382.00
12/01/2004,12:44,1114.00,1114.00,1113.75,1113.75,32,55,87.00
12/01/2004,12:45,1114.00,1114.00,1113.75,1114.00,965,55,1020.00
12/01/2004,12:46,1114.25,1114.25,1113.75,1114.25,544,237,781.00
12/01/2004,12:47,1114.25,1114.25,1114.00,1114.00,341,162,503.00
12/01/2004,12:48,1114.25,1114.25,1114.00,1114.00,1,446,447.00
12/01/2004,12:49,1114.00,1114.00,1113.75,1113.75,5,144,149.00
12/01/2004,12:50,1113.75,1114.00,1113.75,1113.75,64,89,153.00
12/01/2004,12:51,1113.75,1114.00,1113.50,1113.75,226,312,538.00
12/01/2004,12:52,1113.75,1114.00,1113.50,1113.75,695,819,1514.00
12/01/2004,12:53,1113.75,1114.00,1113.00,1113.25,341,814,1155.00
12/01/2004,12:54,1113.50,1113.50,1113.00,1113.25,473,356,829.00
12/01/2004,12:55,1113.25,1113.25,1112.50,1113.00,569,1187,1756.00
12/01/2004,12:56,1113.00,1113.25,1112.75,1113.00,367,562,929.00
12/01/2004,12:57,1113.00,1113.75,1113.00,1113.50,1168,103,1271.00
12/01/2004,12:58,1113.75,1113.75,1113.25,1113.25,780,569,1349.00
12/01/2004,12:59,1113.25,1113.25,1113.00,1113.00,17,223,240.00
12/01/2004,13:00,1113.00,1113.25,1113.00,1113.00,15,189,204.00
12/01/2004,13:01,1113.25,1113.50,1112.75,1113.25,996,696,1692.00
12/01/2004,13:02,1113.25,1113.50,1113.00,1113.25,590,147,737.00
12/01/2004,13:03,1113.25,1113.25,1113.00,1113.25,153,13,166.00
12/01/2004,13:04,1113.25,1113.25,1112.75,1113.00,144,436,580.00
12/01/2004,13:05,1113.00,1113.25,1112.75,1113.00,211,314,525.00
12/01/2004,13:06,1113.00,1113.00,1112.25,1113.00,966,889,1855.00
12/01/2004,13:07,1113.25,1113.25,1112.75,1113.00,150,537,687.00
12/01/2004,13:08,1112.75,1113.00,1112.25,1112.50,263,590,853.00
12/01/2004,13:09,1112.50,1113.00,1112.25,1112.75,205,107,312.00
12/01/2004,13:10,1112.75,1113.00,1112.75,1113.00,41,386,427.00
12/01/2004,13:11,1113.00,1113.00,1112.50,1112.50,116,254,370.00
12/01/2004,13:12,1112.75,1112.75,1112.25,1112.50,464,485,949.00
12/01/2004,13:13,1112.50,1113.00,1112.50,1113.00,664,104,768.00
12/01/2004,13:14,1113.00,1113.50,1113.00,1113.00,1921,475,2396.00
12/01/2004,13:15,1113.25,1113.75,1113.00,1113.75,1519,101,1620.00
12/01/2004,13:16,1113.50,1114.50,1113.50,1114.25,2102,1327,3429.00
12/01/2004,13:17,1114.25,1114.25,1113.75,1113.75,232,686,918.00
12/01/2004,13:18,1114.00,1114.25,1113.75,1114.00,563,413,976.00
12/01/2004,13:19,1114.00,1114.00,1113.50,1113.75,339,639,978.00
12/01/2004,13:20,1113.50,1114.00,1113.50,1113.50,577,452,1029.00
12/01/2004,13:21,1113.75,1113.75,1113.50,1113.50,148,86,234.00
12/01/2004,13:22,1113.75,1113.75,1113.50,1113.75,515,1968,2483.00
12/01/2004,13:23,1113.50,1113.50,1113.25,1113.25,385,240,625.00
12/01/2004,13:24,1113.25,1113.50,1113.00,1113.25,147,1174,1321.00
12/01/2004,13:25,1113.25,1113.25,1113.00,1113.25,85,32,117.00
12/01/2004,13:26,1113.25,1113.50,1113.00,1113.25,323,29,352.00
12/01/2004,13:27,1113.50,1113.50,1113.00,1113.25,56,281,337.00
12/01/2004,13:28,1113.25,1113.50,1113.00,1113.25,279,716,995.00
12/01/2004,13:29,1113.00,1113.25,1113.00,1113.25,174,7,181.00
12/01/2004,13:30,1113.25,1113.50,1113.00,1113.25,130,452,582.00
12/01/2004,13:31,1113.25,1113.50,1113.00,1113.50,242,39,281.00
12/01/2004,13:32,1113.50,1113.75,1113.50,1113.75,1523,86,1609.00
12/01/2004,13:33,1113.75,1113.75,1113.25,1113.50,477,645,1122.00
12/01/2004,13:34,1113.50,1114.00,1113.25,1114.00,1690,996,2686.00
12/01/2004,13:35,1114.25,1114.50,1114.00,1114.25,1530,757,2287.00
12/01/2004,13:36,1114.00,1114.50,1113.25,1113.50,521,1444,1965.00
12/01/2004,13:37,1113.25,1114.00,1113.25,1113.75,1357,422,1779.00
12/01/2004,13:38,1114.00,1114.50,1113.75,1114.00,2187,652,2839.00
12/01/2004,13:39,1114.00,1114.25,1114.00,1114.00,286,300,586.00
12/01/2004,13:40,1114.00,1114.25,1114.00,1114.00,26,451,477.00
12/01/2004,13:41,1114.00,1114.25,1114.00,1114.25,1014,26,1040.00
12/01/2004,13:42,1114.25,1114.25,1113.75,1113.75,29,520,549.00
12/01/2004,13:43,1114.00,1114.00,1113.50,1113.50,433,692,1125.00
12/01/2004,13:44,1113.50,1113.75,1113.50,1113.50,319,30,349.00
12/01/2004,13:45,1113.50,1113.75,1113.50,1113.75,13,42,55.00
12/01/2004,13:46,1113.50,1113.75,1113.50,1113.75,217,84,301.00
12/01/2004,13:47,1113.75,1113.75,1113.50,1113.75,873,51,924.00
12/01/2004,13:48,1113.50,1114.25,1113.50,1114.00,887,54,941.00
12/01/2004,13:49,1114.00,1114.25,1114.00,1114.00,145,110,255.00
12/01/2004,13:50,1114.00,1114.50,1114.00,1114.25,636,100,736.00
12/01/2004,13:51,1114.25,1114.50,1114.25,1114.50,1292,37,1329.00
12/01/2004,13:52,1114.50,1114.75,1114.25,1114.75,673,43,716.00
12/01/2004,13:53,1114.75,1114.75,1114.50,1114.75,517,52,569.00
12/01/2004,13:54,1114.75,1115.00,1114.50,1115.00,860,843,1703.00
12/01/2004,13:55,1114.75,1115.00,1114.25,1114.25,183,1126,1309.00
12/01/2004,13:56,1114.50,1115.00,1114.25,1114.75,926,341,1267.00
12/01/2004,13:57,1115.00,1115.00,1114.25,1114.25,55,798,853.00
12/01/2004,13:58,1114.25,1114.50,1114.25,1114.50,63,153,216.00
12/01/2004,13:59,1114.50,1115.25,1114.50,1115.25,1074,370,1444.00
12/01/2004,14:00,1115.25,1115.50,1115.00,1115.00,2389,903,3292.00
12/01/2004,14:01,1115.00,1115.50,1114.75,1115.25,920,781,1701.00
12/01/2004,14:02,1115.25,1115.75,1115.00,1115.50,1689,391,2080.00
12/01/2004,14:03,1115.50,1116.50,1115.50,1116.25,4222,1141,5363.00
12/01/2004,14:04,1116.00,1116.25,1115.50,1115.75,576,1004,1580.00
12/01/2004,14:05,1115.75,1116.00,1115.50,1115.50,205,897,1102.00
12/01/2004,14:06,1115.50,1116.00,1115.50,1115.75,655,711,1366.00
12/01/2004,14:07,1115.75,1116.25,1115.50,1116.00,882,452,1334.00
12/01/2004,14:08,1115.75,1116.00,1115.50,1115.75,133,593,726.00
12/01/2004,14:09,1115.50,1116.00,1115.50,1115.50,384,314,698.00
12/01/2004,14:10,1115.75,1115.75,1115.50,1115.50,18,332,350.00
12/01/2004,14:11,1115.50,1115.75,1115.25,1115.25,104,356,460.00
12/01/2004,14:12,1115.50,1115.50,1115.00,1115.00,89,1361,1450.00
12/01/2004,14:13,1115.00,1115.25,1115.00,1115.00,704,1255,1959.00
12/01/2004,14:14,1115.25,1115.75,1115.00,1115.25,1493,204,1697.00
12/01/2004,14:15,1115.50,1115.50,1115.00,1115.25,453,447,900.00
12/01/2004,14:16,1115.25,1115.25,1115.00,1115.25,575,25,600.00
12/01/2004,14:17,1115.25,1115.25,1115.00,1115.00,256,18,274.00
12/01/2004,14:18,1115.00,1115.25,1115.00,1115.00,67,622,689.00
12/01/2004,14:19,1115.00,1115.25,1115.00,1115.25,37,43,80.00
12/01/2004,14:20,1115.00,1115.25,1115.00,1115.25,769,134,903.00
12/01/2004,14:21,1115.25,1115.50,1115.00,1115.25,320,330,650.00
12/01/2004,14:22,1115.00,1115.25,1115.00,1115.25,111,860,971.00
12/01/2004,14:23,1115.25,1115.50,1115.25,1115.25,536,218,754.00
12/01/2004,14:24,1115.25,1115.75,1115.25,1115.50,1290,69,1359.00
12/01/2004,14:25,1115.75,1116.00,1115.50,1115.75,846,742,1588.00
12/01/2004,14:26,1115.75,1116.00,1115.50,1115.50,422,321,743.00
12/01/2004,14:27,1115.50,1116.00,1115.50,1115.75,309,197,506.00
12/01/2004,14:28,1116.00,1116.00,1115.25,1115.50,552,906,1458.00
12/01/2004,14:29,1115.50,1115.50,1115.25,1115.50,122,53,175.00
12/01/2004,14:30,1115.25,1115.75,1115.25,1115.75,328,78,406.00
12/01/2004,14:31,1115.50,1115.75,1115.25,1115.75,347,406,753.00
12/01/2004,14:32,1115.75,1116.00,1115.50,1115.75,709,502,1211.00
12/01/2004,14:33,1115.75,1116.00,1115.50,1115.75,903,107,1010.00
12/01/2004,14:34,1115.75,1116.25,1115.50,1116.25,852,127,979.00
12/01/2004,14:35,1116.00,1116.50,1116.00,1116.25,1491,1107,2598.00
12/01/2004,14:36,1116.25,1116.50,1115.75,1116.00,890,977,1867.00
12/01/2004,14:37,1116.25,1116.25,1115.75,1115.75,30,696,726.00
12/01/2004,14:38,1116.00,1116.00,1115.75,1116.00,272,356,628.00
12/01/2004,14:39,1115.75,1116.00,1115.50,1115.75,399,736,1135.00
12/01/2004,14:40,1116.00,1116.00,1115.75,1115.75,951,114,1065.00
12/01/2004,14:41,1116.00,1116.25,1115.75,1116.25,1498,635,2133.00
12/01/2004,14:42,1116.25,1117.00,1116.25,1116.50,4512,1773,6285.00
12/01/2004,14:43,1116.50,1116.75,1116.25,1116.25,978,853,1831.00
12/01/2004,14:44,1116.25,1116.75,1116.25,1116.25,226,1193,1419.00
12/01/2004,14:45,1116.25,1116.50,1116.00,1116.25,523,384,907.00
12/01/2004,14:46,1116.25,1116.50,1115.75,1116.25,697,1409,2106.00
12/01/2004,14:47,1116.00,1116.75,1116.00,1116.75,2190,133,2323.00
12/01/2004,14:48,1116.75,1116.75,1116.25,1116.50,886,673,1559.00
12/01/2004,14:49,1116.50,1116.75,1116.50,1116.50,342,1158,1500.00
12/01/2004,14:50,1116.50,1116.75,1116.25,1116.50,521,728,1249.00
12/01/2004,14:51,1116.75,1116.75,1116.25,1116.25,335,1469,1804.00
12/01/2004,14:52,1116.25,1116.50,1116.00,1116.25,948,170,1118.00
12/01/2004,14:53,1116.25,1116.50,1116.00,1116.50,1039,1199,2238.00
12/01/2004,14:54,1116.25,1116.50,1116.00,1116.00,1763,950,2713.00
12/01/2004,14:55,1116.25,1116.50,1116.00,1116.25,1460,356,1816.00
12/01/2004,14:56,1116.50,1116.50,1116.00,1116.00,1507,289,1796.00
12/01/2004,14:57,1116.25,1116.25,1116.00,1116.00,163,540,703.00
12/01/2004,14:58,1116.25,1116.25,1116.00,1116.00,2078,251,2329.00
12/01/2004,14:59,1116.25,1116.75,1116.00,1116.50,4317,712,5029.00
12/01/2004,15:00,1116.50,1117.25,1116.50,1117.25,5430,2534,7964.00
12/01/2004,15:01,1117.25,1117.50,1116.75,1117.00,6236,4298,10534.00
12/01/2004,15:02,1117.00,1117.25,1116.75,1117.00,2150,801,2951.00
12/01/2004,15:03,1116.75,1117.00,1116.50,1116.75,561,1267,1828.00
12/01/2004,15:04,1116.75,1117.00,1116.75,1116.75,1259,1754,3013.00
12/01/2004,15:05,1117.00,1117.00,1116.75,1116.75,1490,599,2089.00
12/01/2004,15:06,1116.75,1117.00,1116.50,1117.00,659,868,1527.00
12/01/2004,15:07,1117.00,1117.00,1116.75,1117.00,242,882,1124.00
12/01/2004,15:08,1116.75,1117.00,1116.75,1117.00,122,131,253.00
12/01/2004,15:09,1117.00,1117.25,1116.75,1117.00,861,225,1086.00
12/01/2004,15:10,1117.00,1117.25,1117.00,1117.00,137,1216,1353.00
12/01/2004,15:11,1117.00,1117.00,1116.50,1116.75,619,1510,2129.00
12/01/2004,15:12,1116.75,1116.75,1116.50,1116.50,1832,52,1884.00
12/01/2004,15:13,1116.50,1116.75,1116.00,1116.00,409,2933,3342.00
12/01/2004,15:14,1116.00,1116.25,1115.75,1116.00,1025,1451,2476.00
12/01/2004,15:15,1116.00,1116.25,1114.75,1115.00,2092,5366,7458.00
12/01/2004,15:16,1115.00,1115.00,1114.75,1115.00,12,20,32.00
12/01/2004,15:31,1114.75,1115.00,1114.50,1115.00,83,397,480.00
12/01/2004,15:32,1114.75,1115.00,1114.75,1115.00,104,14,118.00
12/01/2004,15:33,1115.00,1115.25,1115.00,1115.25,39,45,84.00
12/01/2004,15:34,1115.25,1115.25,1115.00,1115.25,180,2,182.00
12/01/2004,15:35,1115.00,1115.25,1115.00,1115.25,44,3,47.00
12/01/2004,15:36,1115.25,1115.25,1115.25,1115.25,30,0,30.00
12/01/2004,15:37,1115.25,1115.25,1115.00,1115.00,20,2,22.00
12/01/2004,15:38,1115.25,1115.25,1115.00,1115.00,41,126,167.00
12/01/2004,15:39,1115.25,1115.25,1115.00,1115.25,3,5,8.00
12/01/2004,15:40,1115.25,1115.25,1115.00,1115.00,12,25,37.00
12/01/2004,15:41,1115.25,1115.25,1115.00,1115.00,1,76,77.00
12/01/2004,15:42,1115.00,1115.00,1115.00,1115.00,0,172,172.00
12/01/2004,15:43,1115.00,1115.00,1115.00,1115.00,0,139,139.00
12/01/2004,15:44,1114.75,1115.25,1114.75,1115.00,78,167,245.00
12/01/2004,15:45,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/01/2004,15:46,1115.00,1115.25,1115.00,1115.00,1,99,100.00
12/01/2004,15:47,1115.00,1115.00,1114.50,1114.75,3,369,372.00
12/01/2004,15:48,1114.75,1114.75,1114.75,1114.75,65,0,65.00
12/01/2004,15:49,1114.50,1114.75,1114.50,1114.50,3,46,49.00
12/01/2004,15:50,1114.50,1114.50,1114.50,1114.50,0,62,62.00
12/01/2004,15:51,1114.75,1114.75,1114.75,1114.75,25,0,25.00
12/01/2004,15:52,1114.50,1114.75,1114.50,1114.75,2,1,3.00
12/01/2004,15:53,1114.75,1114.75,1114.50,1114.50,16,2,18.00
12/01/2004,15:54,1114.75,1115.00,1114.50,1114.75,69,6,75.00
12/01/2004,15:55,1114.50,1114.75,1114.50,1114.50,26,9,35.00
12/01/2004,15:56,1114.75,1114.75,1114.75,1114.75,39,0,39.00
12/01/2004,15:57,1114.75,1115.00,1114.50,1114.50,7,43,50.00
12/01/2004,15:58,1114.50,1114.75,1114.50,1114.50,2,4,6.00
12/01/2004,15:59,1114.75,1115.00,1114.75,1115.00,52,0,52.00
12/01/2004,16:00,1115.00,1115.25,1114.75,1115.25,252,35,287.00
12/01/2004,17:01,1115.50,1115.75,1115.25,1115.50,52,19,71.00
12/01/2004,17:02,1115.75,1115.75,1115.75,1115.75,21,0,21.00
12/01/2004,17:04,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/01/2004,17:07,1115.75,1115.75,1115.75,1115.75,5,0,5.00
12/01/2004,17:08,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/01/2004,17:09,1115.75,1115.75,1115.75,1115.75,5,0,5.00
12/01/2004,17:10,1115.75,1116.00,1115.75,1115.75,122,3,125.00
12/01/2004,17:11,1115.75,1115.75,1115.75,1115.75,0,4,4.00
12/01/2004,17:12,1116.00,1116.00,1115.75,1115.75,30,13,43.00
12/01/2004,17:13,1115.75,1115.75,1115.50,1115.50,13,5,18.00
12/01/2004,17:14,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/01/2004,17:15,1115.50,1115.75,1115.50,1115.75,10,1,11.00
12/01/2004,17:16,1115.75,1115.75,1115.75,1115.75,4,0,4.00
12/01/2004,17:17,1115.75,1115.75,1115.75,1115.75,16,0,16.00
12/01/2004,17:18,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/01/2004,17:19,1115.50,1115.50,1115.50,1115.50,0,5,5.00
12/01/2004,17:20,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/01/2004,17:21,1115.50,1115.50,1115.25,1115.50,16,12,28.00
12/01/2004,17:22,1115.50,1115.50,1115.50,1115.50,22,0,22.00
12/01/2004,17:23,1115.50,1115.75,1115.50,1115.50,3,1,4.00
12/01/2004,17:24,1115.50,1115.50,1115.25,1115.25,0,3,3.00
12/01/2004,17:26,1115.50,1115.50,1115.50,1115.50,6,0,6.00
12/01/2004,17:27,1115.50,1115.50,1115.50,1115.50,3,0,3.00
12/01/2004,17:29,1115.75,1115.75,1115.75,1115.75,22,0,22.00
12/01/2004,17:30,1115.75,1115.75,1115.75,1115.75,12,0,12.00
12/01/2004,17:32,1115.50,1115.75,1115.50,1115.75,4,1,5.00
12/01/2004,17:33,1115.50,1115.50,1115.50,1115.50,0,15,15.00
12/01/2004,17:34,1115.75,1115.75,1115.50,1115.50,1,9,10.00
12/01/2004,17:35,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/01/2004,17:37,1115.50,1115.50,1115.50,1115.50,0,4,4.00
12/01/2004,17:38,1115.50,1115.75,1115.50,1115.75,2,3,5.00
12/01/2004,17:39,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/01/2004,17:41,1115.75,1115.75,1115.50,1115.50,1,2,3.00
12/01/2004,17:42,1115.50,1115.50,1115.50,1115.50,0,5,5.00
12/01/2004,17:45,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/01/2004,17:47,1115.25,1115.25,1115.25,1115.25,0,10,10.00
12/01/2004,17:48,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/01/2004,17:49,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/01/2004,17:50,1115.50,1115.50,1115.50,1115.50,11,0,11.00
12/01/2004,17:51,1115.50,1115.50,1115.50,1115.50,8,0,8.00
12/01/2004,17:52,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/01/2004,17:53,1115.50,1115.75,1115.50,1115.50,33,4,37.00
12/01/2004,17:54,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/01/2004,17:57,1115.25,1115.25,1115.25,1115.25,0,10,10.00
12/01/2004,17:58,1115.50,1115.75,1115.50,1115.75,18,0,18.00
12/01/2004,18:01,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/01/2004,18:02,1115.75,1115.75,1115.50,1115.50,15,5,20.00
12/01/2004,18:03,1115.50,1115.75,1115.50,1115.75,2,1,3.00
12/01/2004,18:04,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/01/2004,18:05,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/01/2004,18:06,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/01/2004,18:07,1115.50,1115.50,1115.50,1115.50,0,9,9.00
12/01/2004,18:08,1115.25,1115.50,1115.25,1115.25,2,11,13.00
12/01/2004,18:09,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/01/2004,18:10,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/01/2004,18:11,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/01/2004,18:13,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/01/2004,18:14,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/01/2004,18:15,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/01/2004,18:16,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/01/2004,18:18,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/01/2004,18:23,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/01/2004,18:26,1115.50,1115.50,1115.50,1115.50,0,12,12.00
12/01/2004,18:27,1115.50,1115.75,1115.50,1115.75,1,6,7.00
12/01/2004,18:30,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/01/2004,18:31,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/01/2004,18:32,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/01/2004,18:36,1115.50,1115.75,1115.50,1115.75,6,5,11.00
12/01/2004,18:39,1115.75,1115.75,1115.75,1115.75,10,0,10.00
12/01/2004,18:41,1115.75,1115.75,1115.75,1115.75,12,0,12.00
12/01/2004,18:42,1115.50,1115.50,1115.25,1115.50,2,7,9.00
12/01/2004,18:45,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/01/2004,18:51,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/01/2004,18:52,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/01/2004,18:53,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/01/2004,18:55,1115.25,1115.50,1115.25,1115.25,5,2,7.00
12/01/2004,18:56,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/01/2004,18:57,1115.25,1115.25,1114.75,1114.75,1,68,69.00
12/01/2004,19:00,1114.75,1114.75,1114.50,1114.50,0,64,64.00
12/01/2004,19:01,1114.50,1114.50,1114.50,1114.50,0,4,4.00
12/01/2004,19:02,1114.75,1114.75,1114.75,1114.75,19,0,19.00
12/01/2004,19:03,1114.75,1114.75,1114.75,1114.75,6,0,6.00
12/01/2004,19:04,1114.75,1114.75,1114.75,1114.75,15,0,15.00
12/01/2004,19:05,1114.75,1115.00,1114.75,1115.00,15,0,15.00
12/01/2004,19:06,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,19:07,1114.75,1114.75,1114.75,1114.75,0,4,4.00
12/01/2004,19:08,1114.75,1114.75,1114.75,1114.75,0,3,3.00
12/01/2004,19:11,1115.00,1115.00,1114.75,1115.00,18,5,23.00
12/01/2004,19:12,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,19:13,1115.25,1115.25,1115.25,1115.25,50,0,50.00
12/01/2004,19:14,1115.25,1115.25,1115.25,1115.25,4,0,4.00
12/01/2004,19:18,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/01/2004,19:20,1115.50,1115.50,1115.50,1115.50,10,0,10.00
12/01/2004,19:21,1115.50,1115.50,1115.50,1115.50,5,0,5.00
12/01/2004,19:22,1115.25,1115.25,1115.25,1115.25,0,6,6.00
12/01/2004,19:23,1115.50,1115.50,1115.25,1115.25,1,4,5.00
12/01/2004,19:25,1115.25,1115.25,1115.25,1115.25,0,3,3.00
12/01/2004,19:26,1115.25,1115.25,1115.25,1115.25,0,3,3.00
12/01/2004,19:27,1115.00,1115.00,1114.75,1115.00,7,25,32.00
12/01/2004,19:28,1115.00,1115.25,1115.00,1115.25,17,0,17.00
12/01/2004,19:29,1115.00,1115.25,1114.75,1114.75,15,197,212.00
12/01/2004,19:30,1114.50,1114.50,1114.25,1114.50,74,205,279.00
12/01/2004,19:31,1114.25,1114.50,1114.25,1114.50,60,48,108.00
12/01/2004,19:32,1114.25,1114.25,1114.00,1114.00,15,254,269.00
12/01/2004,19:33,1114.00,1114.00,1114.00,1114.00,0,5,5.00
12/01/2004,19:34,1114.25,1114.50,1114.25,1114.50,14,0,14.00
12/01/2004,19:35,1114.50,1114.75,1114.50,1114.75,7,1,8.00
12/01/2004,19:36,1114.50,1114.50,1114.50,1114.50,0,12,12.00
12/01/2004,19:37,1114.25,1114.50,1114.25,1114.50,2,6,8.00
12/01/2004,19:38,1114.50,1114.50,1114.50,1114.50,3,0,3.00
12/01/2004,19:39,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/01/2004,19:40,1114.25,1114.25,1114.00,1114.25,2,17,19.00
12/01/2004,19:41,1114.25,1114.25,1114.00,1114.25,165,1,166.00
12/01/2004,19:42,1114.50,1114.50,1114.50,1114.50,28,0,28.00
12/01/2004,19:43,1114.50,1114.50,1114.50,1114.50,6,0,6.00
12/01/2004,19:46,1114.75,1114.75,1114.75,1114.75,20,0,20.00
12/01/2004,19:47,1114.75,1114.75,1114.75,1114.75,12,0,12.00
12/01/2004,19:48,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/01/2004,19:52,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/01/2004,19:53,1114.75,1114.75,1114.50,1114.50,4,1,5.00
12/01/2004,19:56,1114.75,1114.75,1114.50,1114.50,1,2,3.00
12/01/2004,19:57,1114.75,1114.75,1114.75,1114.75,8,0,8.00
12/01/2004,20:00,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/01/2004,20:04,1114.75,1114.75,1114.75,1114.75,4,0,4.00
12/01/2004,20:05,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/01/2004,20:07,1115.00,1115.00,1115.00,1115.00,106,0,106.00
12/01/2004,20:08,1115.00,1115.00,1115.00,1115.00,7,0,7.00
12/01/2004,20:09,1115.00,1115.00,1115.00,1115.00,25,0,25.00
12/01/2004,20:10,1115.25,1115.25,1114.75,1114.75,6,20,26.00
12/01/2004,20:11,1114.75,1114.75,1114.75,1114.75,0,5,5.00
12/01/2004,20:12,1114.75,1115.00,1114.75,1115.00,38,10,48.00
12/01/2004,20:13,1115.00,1115.25,1115.00,1115.25,14,0,14.00
12/01/2004,20:14,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/01/2004,20:16,1115.00,1115.00,1115.00,1115.00,0,17,17.00
12/01/2004,20:17,1115.00,1115.00,1115.00,1115.00,0,13,13.00
12/01/2004,20:18,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/01/2004,20:19,1114.75,1115.00,1114.75,1115.00,10,5,15.00
12/01/2004,20:20,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/01/2004,20:23,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,20:29,1115.25,1115.25,1115.25,1115.25,3,0,3.00
12/01/2004,20:30,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/01/2004,20:31,1115.00,1115.00,1115.00,1115.00,0,5,5.00
12/01/2004,20:32,1115.00,1115.00,1115.00,1115.00,0,12,12.00
12/01/2004,20:33,1115.00,1115.00,1115.00,1115.00,0,11,11.00
12/01/2004,20:34,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/01/2004,20:36,1115.00,1115.00,1115.00,1115.00,0,10,10.00
12/01/2004,20:37,1115.00,1115.00,1115.00,1115.00,0,8,8.00
12/01/2004,20:39,1115.00,1115.00,1115.00,1115.00,0,6,6.00
12/01/2004,20:47,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/01/2004,20:49,1114.75,1114.75,1114.75,1114.75,0,3,3.00
12/01/2004,20:50,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/01/2004,20:51,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/01/2004,20:53,1114.75,1115.00,1114.75,1115.00,5,31,36.00
12/01/2004,20:59,1115.00,1115.00,1114.50,1115.00,13,24,37.00
12/01/2004,21:00,1115.00,1115.25,1114.50,1114.50,119,140,259.00
12/01/2004,21:01,1114.75,1114.75,1114.75,1114.75,11,0,11.00
12/01/2004,21:03,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/01/2004,21:04,1115.00,1115.00,1114.75,1114.75,19,2,21.00
12/01/2004,21:08,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,21:11,1115.00,1115.00,1115.00,1115.00,55,0,55.00
12/01/2004,21:12,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/01/2004,21:13,1115.00,1115.25,1115.00,1115.25,5,0,5.00
12/01/2004,21:14,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/01/2004,21:15,1115.00,1115.25,1115.00,1115.25,2,1,3.00
12/01/2004,21:16,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/01/2004,21:17,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/01/2004,21:18,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/01/2004,21:19,1115.00,1115.25,1115.00,1115.25,1,2,3.00
12/01/2004,21:21,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/01/2004,21:22,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/01/2004,21:23,1115.00,1115.00,1115.00,1115.00,0,5,5.00
12/01/2004,21:24,1115.00,1115.00,1115.00,1115.00,0,3,3.00
12/01/2004,21:25,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/01/2004,21:27,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/01/2004,21:30,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/01/2004,21:31,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,21:32,1114.75,1114.75,1114.75,1114.75,0,7,7.00
12/01/2004,21:33,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,21:34,1115.00,1115.00,1114.75,1114.75,1,1,2.00
12/01/2004,21:35,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/01/2004,21:36,1115.00,1115.00,1115.00,1115.00,10,0,10.00
12/01/2004,21:37,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,21:38,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,21:39,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,21:41,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/01/2004,21:42,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/01/2004,21:43,1115.00,1115.00,1115.00,1115.00,10,0,10.00
12/01/2004,21:44,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,21:47,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/01/2004,21:49,1115.00,1115.00,1115.00,1115.00,9,0,9.00
12/01/2004,21:51,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/01/2004,21:52,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,21:53,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/01/2004,21:55,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/01/2004,21:57,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/01/2004,21:58,1115.25,1115.25,1115.00,1115.00,1,6,7.00
12/01/2004,22:01,1115.00,1115.00,1115.00,1115.00,0,3,3.00
12/01/2004,22:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/01/2004,22:04,1115.00,1115.00,1115.00,1115.00,0,3,3.00
12/01/2004,22:07,1115.00,1115.00,1114.50,1114.75,7,18,25.00
12/01/2004,22:08,1114.75,1114.75,1114.50,1114.50,14,1,15.00
12/01/2004,22:09,1114.50,1114.50,1114.25,1114.25,0,35,35.00
12/01/2004,22:12,1114.75,1114.75,1114.75,1114.75,13,0,13.00
12/01/2004,22:14,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/01/2004,22:16,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/01/2004,22:17,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/01/2004,22:20,1115.00,1115.00,1115.00,1115.00,15,0,15.00
12/01/2004,22:21,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/01/2004,22:22,1115.00,1115.25,1115.00,1115.25,52,0,52.00
12/01/2004,22:24,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/01/2004,22:25,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/01/2004,22:26,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/01/2004,22:29,1115.25,1115.25,1115.25,1115.25,3,0,3.00
12/01/2004,22:31,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/01/2004,22:33,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/01/2004,22:34,1115.25,1115.25,1115.25,1115.25,22,0,22.00
12/01/2004,22:37,1115.25,1115.25,1115.25,1115.25,5,0,5.00
12/01/2004,22:39,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/01/2004,22:40,1115.50,1115.50,1115.50,1115.50,8,0,8.00
12/01/2004,22:51,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/01/2004,22:58,1115.25,1115.25,1115.25,1115.25,0,6,6.00
12/01/2004,23:00,1115.50,1115.50,1115.50,1115.50,5,0,5.00
12/01/2004,23:01,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/01/2004,23:02,1115.25,1115.25,1115.25,1115.25,0,10,10.00
12/01/2004,23:03,1115.25,1115.75,1115.25,1115.75,156,5,161.00
12/01/2004,23:04,1116.00,1116.00,1115.75,1115.75,91,2,93.00
12/01/2004,23:05,1115.75,1115.75,1115.75,1115.75,0,7,7.00
12/01/2004,23:06,1115.75,1115.75,1115.75,1115.75,0,10,10.00
12/01/2004,23:07,1115.75,1115.75,1115.75,1115.75,0,40,40.00
12/01/2004,23:09,1115.75,1115.75,1115.75,1115.75,0,11,11.00
12/01/2004,23:10,1115.75,1115.75,1115.75,1115.75,0,2,2.00
12/01/2004,23:11,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/01/2004,23:12,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/01/2004,23:14,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/01/2004,23:17,1115.75,1115.75,1115.75,1115.75,6,0,6.00
12/01/2004,23:18,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/01/2004,23:19,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/01/2004,23:21,1115.50,1115.50,1115.50,1115.50,0,42,42.00
12/01/2004,23:22,1115.50,1115.50,1115.50,1115.50,0,7,7.00
12/01/2004,23:23,1115.25,1115.25,1115.25,1115.25,0,6,6.00
12/01/2004,23:24,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/01/2004,23:25,1115.25,1115.25,1115.25,1115.25,0,3,3.00
12/01/2004,23:26,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/01/2004,23:28,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/01/2004,23:31,1115.25,1115.50,1115.25,1115.50,2,1,3.00
12/01/2004,23:32,1115.25,1115.25,1115.25,1115.25,0,31,31.00
12/01/2004,23:33,1115.25,1115.25,1115.00,1115.00,0,36,36.00
12/01/2004,23:34,1115.00,1115.00,1114.75,1115.00,1,6,7.00
12/01/2004,23:35,1114.75,1114.75,1114.75,1114.75,0,8,8.00
12/01/2004,23:37,1114.75,1114.75,1114.75,1114.75,0,5,5.00
12/01/2004,23:41,1114.75,1114.75,1114.50,1114.50,0,26,26.00
12/01/2004,23:42,1114.50,1114.50,1114.50,1114.50,0,56,56.00
12/01/2004,23:43,1114.50,1114.75,1114.50,1114.75,18,12,30.00
12/01/2004,23:47,1114.50,1114.50,1114.50,1114.50,0,14,14.00
12/01/2004,23:50,1114.75,1114.75,1114.50,1114.50,1,7,8.00
12/01/2004,23:51,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/01/2004,23:52,1114.75,1114.75,1114.50,1114.75,7,13,20.00
12/01/2004,23:54,1114.75,1114.75,1114.75,1114.75,27,0,27.00
12/01/2004,23:55,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/02/2004,00:03,1115.00,1115.00,1115.00,1115.00,7,0,7.00
12/02/2004,00:04,1114.75,1114.75,1114.75,1114.75,0,25,25.00
12/02/2004,00:05,1114.50,1114.75,1114.50,1114.50,3,2,5.00
12/02/2004,00:08,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,00:10,1114.50,1114.50,1114.50,1114.50,0,3,3.00
12/02/2004,00:11,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/02/2004,00:12,1114.75,1114.75,1114.75,1114.75,12,0,12.00
12/02/2004,00:13,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,00:18,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/02/2004,00:19,1114.75,1114.75,1114.75,1114.75,21,0,21.00
12/02/2004,00:22,1114.75,1114.75,1114.75,1114.75,35,0,35.00
12/02/2004,00:24,1114.75,1114.75,1114.50,1114.50,1,1,2.00
12/02/2004,00:27,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,00:28,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/02/2004,00:29,1114.75,1114.75,1114.75,1114.75,12,0,12.00
12/02/2004,00:30,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,00:31,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,00:34,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/02/2004,00:36,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/02/2004,00:37,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/02/2004,00:38,1114.50,1114.50,1114.50,1114.50,0,14,14.00
12/02/2004,00:40,1114.50,1114.50,1114.50,1114.50,0,10,10.00
12/02/2004,00:42,1114.75,1114.75,1114.75,1114.75,19,0,19.00
12/02/2004,00:50,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,00:51,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,00:53,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/02/2004,00:57,1114.75,1114.75,1114.75,1114.75,0,34,34.00
12/02/2004,00:59,1114.50,1114.50,1114.50,1114.50,0,11,11.00
12/02/2004,01:01,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,01:02,1114.50,1114.75,1114.50,1114.75,4,1,5.00
12/02/2004,01:03,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/02/2004,01:04,1114.75,1114.75,1114.75,1114.75,6,0,6.00
12/02/2004,01:06,1114.75,1114.75,1114.50,1114.50,9,18,27.00
12/02/2004,01:07,1114.75,1114.75,1114.75,1114.75,38,0,38.00
12/02/2004,01:08,1114.75,1115.00,1114.75,1114.75,30,3,33.00
12/02/2004,01:09,1114.75,1114.75,1114.75,1114.75,0,5,5.00
12/02/2004,01:12,1115.00,1115.00,1115.00,1115.00,12,0,12.00
12/02/2004,01:13,1115.00,1115.25,1115.00,1115.25,44,0,44.00
12/02/2004,01:14,1115.25,1115.25,1115.25,1115.25,6,0,6.00
12/02/2004,01:15,1115.00,1115.00,1115.00,1115.00,0,14,14.00
12/02/2004,01:16,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/02/2004,01:18,1114.75,1114.75,1114.75,1114.75,0,25,25.00
12/02/2004,01:22,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/02/2004,01:23,1115.00,1115.00,1115.00,1115.00,34,0,34.00
12/02/2004,01:24,1115.00,1115.00,1115.00,1115.00,10,0,10.00
12/02/2004,01:25,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/02/2004,01:26,1115.00,1115.25,1115.00,1115.25,32,0,32.00
12/02/2004,01:27,1115.50,1115.50,1115.25,1115.25,1,53,54.00
12/02/2004,01:28,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/02/2004,01:30,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/02/2004,01:31,1115.25,1115.25,1115.00,1115.00,0,2,2.00
12/02/2004,01:36,1115.25,1115.50,1115.25,1115.50,13,0,13.00
12/02/2004,01:37,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/02/2004,01:38,1115.50,1115.75,1115.50,1115.50,62,10,72.00
12/02/2004,01:40,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/02/2004,01:41,1115.50,1115.50,1115.50,1115.50,0,13,13.00
12/02/2004,01:42,1115.50,1115.50,1115.50,1115.50,0,33,33.00
12/02/2004,01:43,1115.50,1115.75,1115.50,1115.75,1,2,3.00
12/02/2004,01:44,1115.50,1115.50,1115.50,1115.50,0,12,12.00
12/02/2004,01:45,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/02/2004,01:46,1115.50,1115.50,1115.25,1115.25,2,1,3.00
12/02/2004,01:49,1115.50,1115.50,1115.50,1115.50,5,0,5.00
12/02/2004,01:51,1115.50,1115.50,1115.50,1115.50,5,0,5.00
12/02/2004,01:52,1115.50,1115.50,1115.50,1115.50,30,0,30.00
12/02/2004,01:53,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/02/2004,01:54,1115.75,1115.75,1115.50,1115.75,115,11,126.00
12/02/2004,01:57,1115.50,1115.50,1115.50,1115.50,0,10,10.00
12/02/2004,01:59,1115.75,1115.75,1115.75,1115.75,68,0,68.00
12/02/2004,02:00,1116.00,1116.00,1116.00,1116.00,5,0,5.00
12/02/2004,02:01,1115.75,1116.00,1115.75,1116.00,41,19,60.00
12/02/2004,02:02,1116.00,1116.00,1116.00,1116.00,92,0,92.00
12/02/2004,02:03,1116.25,1116.25,1116.00,1116.00,82,59,141.00
12/02/2004,02:04,1116.00,1116.00,1116.00,1116.00,0,49,49.00
12/02/2004,02:05,1116.00,1116.25,1116.00,1116.00,49,9,58.00
12/02/2004,02:06,1116.00,1116.25,1116.00,1116.25,5,86,91.00
12/02/2004,02:07,1116.25,1116.50,1116.00,1116.00,231,46,277.00
12/02/2004,02:08,1116.00,1116.25,1116.00,1116.00,44,41,85.00
12/02/2004,02:09,1116.00,1116.00,1116.00,1116.00,0,92,92.00
12/02/2004,02:10,1116.00,1116.00,1116.00,1116.00,0,55,55.00
12/02/2004,02:11,1116.00,1116.25,1116.00,1116.00,5,45,50.00
12/02/2004,02:12,1116.00,1116.00,1115.75,1115.75,0,34,34.00
12/02/2004,02:13,1116.25,1116.25,1116.25,1116.25,45,0,45.00
12/02/2004,02:14,1116.25,1116.25,1116.00,1116.00,55,2,57.00
12/02/2004,02:15,1116.25,1116.25,1116.25,1116.25,100,0,100.00
12/02/2004,02:16,1116.00,1116.00,1115.75,1115.75,0,77,77.00
12/02/2004,02:17,1115.75,1115.75,1115.75,1115.75,0,4,4.00
12/02/2004,02:18,1115.75,1115.75,1115.50,1115.50,0,23,23.00
12/02/2004,02:19,1115.75,1115.75,1115.50,1115.50,4,48,52.00
12/02/2004,02:20,1115.75,1115.75,1115.75,1115.75,3,0,3.00
12/02/2004,02:21,1115.75,1115.75,1115.50,1115.50,31,55,86.00
12/02/2004,02:22,1115.50,1115.75,1115.25,1115.25,5,76,81.00
12/02/2004,02:23,1115.00,1115.25,1115.00,1115.00,6,51,57.00
12/02/2004,02:24,1115.25,1115.25,1115.00,1115.25,83,4,87.00
12/02/2004,02:25,1115.00,1115.00,1115.00,1115.00,0,94,94.00
12/02/2004,02:26,1114.75,1114.75,1114.50,1114.75,28,128,156.00
12/02/2004,02:27,1114.75,1115.00,1114.50,1114.50,27,162,189.00
12/02/2004,02:28,1114.50,1114.75,1114.50,1114.50,2,74,76.00
12/02/2004,02:29,1114.50,1114.75,1114.25,1114.75,73,179,252.00
12/02/2004,02:30,1114.50,1114.50,1114.25,1114.25,32,21,53.00
12/02/2004,02:31,1114.25,1114.25,1114.25,1114.25,0,104,104.00
12/02/2004,02:32,1114.25,1114.50,1114.25,1114.50,10,8,18.00
12/02/2004,02:33,1114.50,1114.50,1114.50,1114.50,28,0,28.00
12/02/2004,02:34,1114.50,1115.00,1114.50,1114.75,288,17,305.00
12/02/2004,02:35,1114.75,1115.00,1114.75,1115.00,65,2,67.00
12/02/2004,02:36,1114.75,1114.75,1114.75,1114.75,0,37,37.00
12/02/2004,02:37,1114.75,1114.75,1114.75,1114.75,0,124,124.00
12/02/2004,02:38,1114.50,1114.75,1114.50,1114.75,17,96,113.00
12/02/2004,02:39,1114.50,1114.75,1114.25,1114.75,25,37,62.00
12/02/2004,02:40,1114.50,1114.50,1114.25,1114.50,2,22,24.00
12/02/2004,02:41,1114.25,1114.25,1114.00,1114.25,41,124,165.00
12/02/2004,02:42,1114.25,1114.25,1114.25,1114.25,8,0,8.00
12/02/2004,02:43,1114.50,1114.50,1114.50,1114.50,36,0,36.00
12/02/2004,02:44,1114.75,1114.75,1114.75,1114.75,13,0,13.00
12/02/2004,02:45,1114.75,1114.75,1114.75,1114.75,25,0,25.00
12/02/2004,02:46,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/02/2004,02:48,1114.75,1115.00,1114.75,1115.00,132,0,132.00
12/02/2004,02:49,1115.00,1115.00,1114.75,1114.75,2,16,18.00
12/02/2004,02:50,1114.75,1114.75,1114.75,1114.75,0,30,30.00
12/02/2004,02:51,1114.75,1114.75,1114.75,1114.75,0,28,28.00
12/02/2004,02:52,1115.00,1115.00,1114.75,1114.75,3,3,6.00
12/02/2004,02:53,1115.00,1115.25,1115.00,1115.00,93,92,185.00
12/02/2004,02:54,1115.00,1115.25,1114.75,1114.75,3,45,48.00
12/02/2004,02:55,1114.75,1114.75,1114.75,1114.75,0,26,26.00
12/02/2004,02:56,1115.00,1115.00,1114.75,1114.75,22,3,25.00
12/02/2004,02:57,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/02/2004,02:58,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/02/2004,02:59,1115.00,1115.25,1115.00,1115.25,56,0,56.00
12/02/2004,03:00,1115.00,1115.00,1114.75,1114.75,0,15,15.00
12/02/2004,03:01,1115.00,1115.25,1115.00,1115.00,129,130,259.00
12/02/2004,03:02,1115.00,1115.00,1115.00,1115.00,0,16,16.00
12/02/2004,03:03,1115.00,1115.25,1115.00,1115.00,137,117,254.00
12/02/2004,03:04,1115.00,1115.25,1115.00,1115.25,5,30,35.00
12/02/2004,03:05,1115.25,1115.25,1115.25,1115.25,4,0,4.00
12/02/2004,03:06,1115.00,1115.00,1114.50,1114.50,0,90,90.00
12/02/2004,03:07,1114.50,1114.75,1114.25,1114.75,14,82,96.00
12/02/2004,03:08,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/02/2004,03:09,1114.75,1114.75,1114.25,1114.50,42,24,66.00
12/02/2004,03:10,1114.25,1114.50,1114.25,1114.25,1,188,189.00
12/02/2004,03:11,1114.25,1114.50,1114.25,1114.25,1,24,25.00
12/02/2004,03:12,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/02/2004,03:13,1114.25,1114.50,1114.25,1114.50,3,92,95.00
12/02/2004,03:14,1114.50,1114.50,1114.25,1114.25,5,2,7.00
12/02/2004,03:15,1114.25,1114.50,1114.25,1114.25,1,34,35.00
12/02/2004,03:16,1114.25,1114.50,1114.25,1114.50,6,98,104.00
12/02/2004,03:17,1114.50,1114.50,1114.00,1114.25,6,59,65.00
12/02/2004,03:18,1114.25,1114.25,1113.75,1114.00,33,191,224.00
12/02/2004,03:19,1114.00,1114.00,1114.00,1114.00,115,0,115.00
12/02/2004,03:20,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/02/2004,03:21,1114.25,1114.25,1114.00,1114.25,48,9,57.00
12/02/2004,03:22,1114.25,1114.75,1114.25,1114.50,201,15,216.00
12/02/2004,03:23,1114.50,1115.00,1114.50,1115.00,132,63,195.00
12/02/2004,03:24,1114.75,1114.75,1114.75,1114.75,0,50,50.00
12/02/2004,03:25,1114.75,1114.75,1114.50,1114.75,55,51,106.00
12/02/2004,03:26,1114.75,1114.75,1114.75,1114.75,17,0,17.00
12/02/2004,03:27,1114.50,1114.75,1114.50,1114.75,18,6,24.00
12/02/2004,03:28,1114.75,1114.75,1114.75,1114.75,45,0,45.00
12/02/2004,03:30,1114.50,1114.50,1114.25,1114.50,5,46,51.00
12/02/2004,03:31,1114.50,1114.50,1114.50,1114.50,22,0,22.00
12/02/2004,03:32,1114.50,1114.50,1114.50,1114.50,8,0,8.00
12/02/2004,03:34,1114.50,1114.50,1114.50,1114.50,11,0,11.00
12/02/2004,03:35,1114.50,1114.75,1114.25,1114.75,29,2,31.00
12/02/2004,03:36,1114.50,1114.75,1114.25,1114.75,114,12,126.00
12/02/2004,03:37,1115.00,1115.00,1115.00,1115.00,147,0,147.00
12/02/2004,03:38,1115.00,1115.00,1114.75,1115.00,52,5,57.00
12/02/2004,03:39,1115.00,1115.25,1115.00,1115.25,115,0,115.00
12/02/2004,03:40,1115.25,1115.25,1115.25,1115.25,30,0,30.00
12/02/2004,03:41,1115.25,1115.25,1115.00,1115.25,46,1,47.00
12/02/2004,03:42,1115.50,1115.75,1115.50,1115.75,62,0,62.00
12/02/2004,03:43,1115.75,1116.00,1115.75,1116.00,102,0,102.00
12/02/2004,03:44,1116.00,1116.00,1115.75,1115.75,12,68,80.00
12/02/2004,03:46,1115.75,1115.75,1115.75,1115.75,0,53,53.00
12/02/2004,03:48,1115.50,1115.75,1115.50,1115.75,29,10,39.00
12/02/2004,03:49,1116.00,1116.00,1116.00,1116.00,56,0,56.00
12/02/2004,03:50,1115.75,1116.00,1115.75,1116.00,28,2,30.00
12/02/2004,03:51,1116.00,1116.00,1116.00,1116.00,36,0,36.00
12/02/2004,03:52,1116.00,1116.25,1116.00,1116.25,13,0,13.00
12/02/2004,03:53,1116.25,1116.25,1116.25,1116.25,74,0,74.00
12/02/2004,03:54,1116.00,1116.25,1115.75,1115.75,2,28,30.00
12/02/2004,03:55,1115.75,1115.75,1115.75,1115.75,0,66,66.00
12/02/2004,03:56,1115.75,1115.75,1115.75,1115.75,0,80,80.00
12/02/2004,03:57,1115.75,1115.75,1115.75,1115.75,0,33,33.00
12/02/2004,03:58,1115.75,1116.00,1115.75,1116.00,13,8,21.00
12/02/2004,03:59,1116.00,1116.00,1116.00,1116.00,12,0,12.00
12/02/2004,04:01,1115.75,1115.75,1115.75,1115.75,0,44,44.00
12/02/2004,04:02,1115.50,1115.50,1115.50,1115.50,0,5,5.00
12/02/2004,04:03,1115.50,1115.50,1115.50,1115.50,0,8,8.00
12/02/2004,04:04,1115.50,1115.75,1115.50,1115.50,10,26,36.00
12/02/2004,04:05,1115.75,1115.75,1115.50,1115.50,4,12,16.00
12/02/2004,04:06,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/02/2004,04:07,1115.50,1115.50,1115.50,1115.50,0,4,4.00
12/02/2004,04:08,1115.75,1115.75,1115.50,1115.50,1,5,6.00
12/02/2004,04:09,1115.75,1116.00,1115.75,1116.00,94,0,94.00
12/02/2004,04:10,1116.00,1116.25,1116.00,1116.00,13,16,29.00
12/02/2004,04:11,1116.00,1116.25,1116.00,1116.00,1,8,9.00
12/02/2004,04:12,1116.00,1116.00,1116.00,1116.00,0,3,3.00
12/02/2004,04:13,1116.00,1116.00,1116.00,1116.00,0,2,2.00
12/02/2004,04:14,1116.00,1116.25,1116.00,1116.00,20,31,51.00
12/02/2004,04:15,1116.00,1116.00,1116.00,1116.00,0,18,18.00
12/02/2004,04:16,1116.00,1116.00,1115.75,1115.75,0,23,23.00
12/02/2004,04:17,1115.75,1116.00,1115.75,1116.00,2,1,3.00
12/02/2004,04:18,1116.00,1116.25,1116.00,1116.00,31,1,32.00
12/02/2004,04:19,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/02/2004,04:20,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/02/2004,04:21,1116.00,1116.25,1116.00,1116.25,46,2,48.00
12/02/2004,04:23,1116.25,1116.25,1116.25,1116.25,167,0,167.00
12/02/2004,04:24,1116.50,1116.50,1116.25,1116.25,1,18,19.00
12/02/2004,04:25,1116.25,1116.50,1116.25,1116.25,1,7,8.00
12/02/2004,04:26,1116.25,1116.25,1116.25,1116.25,0,8,8.00
12/02/2004,04:28,1116.25,1116.50,1116.25,1116.50,20,5,25.00
12/02/2004,04:29,1116.50,1116.75,1116.50,1116.50,398,17,415.00
12/02/2004,04:30,1116.75,1116.75,1116.50,1116.50,5,18,23.00
12/02/2004,04:31,1116.50,1116.75,1116.50,1116.75,105,11,116.00
12/02/2004,04:32,1116.75,1117.00,1116.50,1116.75,212,4,216.00
12/02/2004,04:33,1116.50,1116.50,1116.50,1116.50,0,18,18.00
12/02/2004,04:34,1116.50,1116.50,1116.50,1116.50,0,75,75.00
12/02/2004,04:35,1116.25,1116.25,1116.00,1116.25,12,80,92.00
12/02/2004,04:36,1116.25,1116.25,1116.00,1116.00,12,7,19.00
12/02/2004,04:37,1116.00,1116.25,1116.00,1116.00,25,11,36.00
12/02/2004,04:38,1116.25,1116.25,1116.25,1116.25,21,0,21.00
12/02/2004,04:39,1116.25,1116.25,1116.25,1116.25,47,0,47.00
12/02/2004,04:40,1116.25,1116.50,1116.25,1116.50,55,0,55.00
12/02/2004,04:41,1116.50,1116.75,1116.50,1116.75,61,0,61.00
12/02/2004,04:42,1116.75,1116.75,1116.75,1116.75,17,0,17.00
12/02/2004,04:43,1117.00,1117.00,1116.75,1117.00,106,1,107.00
12/02/2004,04:44,1117.00,1117.00,1116.75,1116.75,13,60,73.00
12/02/2004,04:45,1116.75,1116.75,1116.50,1116.50,0,21,21.00
12/02/2004,04:46,1116.50,1116.50,1116.50,1116.50,0,16,16.00
12/02/2004,04:47,1116.25,1116.25,1116.25,1116.25,0,44,44.00
12/02/2004,04:48,1116.25,1116.25,1116.25,1116.25,0,15,15.00
12/02/2004,04:49,1116.50,1116.50,1116.25,1116.25,1,1,2.00
12/02/2004,04:51,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/02/2004,04:52,1116.50,1116.50,1116.25,1116.50,12,2,14.00
12/02/2004,04:53,1116.50,1116.50,1116.50,1116.50,38,0,38.00
12/02/2004,04:54,1116.75,1116.75,1116.75,1116.75,4,0,4.00
12/02/2004,04:55,1116.50,1116.50,1116.50,1116.50,0,13,13.00
12/02/2004,04:56,1116.50,1116.50,1116.25,1116.25,0,21,21.00
12/02/2004,04:57,1116.50,1116.50,1116.25,1116.25,26,7,33.00
12/02/2004,04:58,1116.25,1116.25,1116.00,1116.25,5,34,39.00
12/02/2004,04:59,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/02/2004,05:00,1116.25,1116.25,1116.25,1116.25,5,0,5.00
12/02/2004,05:01,1116.00,1116.00,1115.75,1116.00,1,50,51.00
12/02/2004,05:02,1115.75,1115.75,1115.75,1115.75,0,115,115.00
12/02/2004,05:03,1115.50,1115.50,1115.50,1115.50,0,5,5.00
12/02/2004,05:04,1115.50,1115.50,1115.50,1115.50,0,108,108.00
12/02/2004,05:05,1115.50,1115.50,1115.25,1115.25,0,7,7.00
12/02/2004,05:06,1115.25,1115.50,1115.25,1115.50,51,10,61.00
12/02/2004,05:07,1115.50,1115.50,1115.25,1115.25,2,145,147.00
12/02/2004,05:08,1115.25,1115.25,1115.00,1115.00,2,69,71.00
12/02/2004,05:09,1115.00,1115.00,1114.75,1115.00,33,32,65.00
12/02/2004,05:10,1114.75,1115.00,1114.75,1115.00,96,2,98.00
12/02/2004,05:11,1115.00,1115.00,1115.00,1115.00,60,0,60.00
12/02/2004,05:12,1115.25,1115.25,1115.00,1115.00,85,11,96.00
12/02/2004,05:13,1115.25,1115.50,1115.25,1115.50,61,1,62.00
12/02/2004,05:14,1115.25,1115.25,1115.25,1115.25,0,7,7.00
12/02/2004,05:17,1115.25,1115.25,1115.25,1115.25,0,76,76.00
12/02/2004,05:18,1115.25,1115.25,1115.25,1115.25,0,10,10.00
12/02/2004,05:19,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/02/2004,05:21,1115.50,1115.50,1115.25,1115.25,78,2,80.00
12/02/2004,05:22,1115.25,1115.25,1115.25,1115.25,0,9,9.00
12/02/2004,05:23,1115.25,1115.25,1115.25,1115.25,0,4,4.00
12/02/2004,05:24,1115.00,1115.25,1115.00,1115.25,31,7,38.00
12/02/2004,05:26,1115.25,1115.25,1115.25,1115.25,4,0,4.00
12/02/2004,05:27,1115.25,1115.50,1115.25,1115.50,25,0,25.00
12/02/2004,05:28,1115.50,1115.75,1115.50,1115.75,63,0,63.00
12/02/2004,05:29,1115.50,1115.50,1115.50,1115.50,0,41,41.00
12/02/2004,05:30,1115.50,1115.50,1115.50,1115.50,0,50,50.00
12/02/2004,05:31,1115.75,1115.75,1115.75,1115.75,42,0,42.00
12/02/2004,05:33,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/02/2004,05:34,1115.75,1116.00,1115.50,1116.00,33,1,34.00
12/02/2004,05:35,1115.75,1115.75,1115.75,1115.75,0,5,5.00
12/02/2004,05:36,1115.75,1115.75,1115.75,1115.75,0,72,72.00
12/02/2004,05:38,1115.75,1116.00,1115.75,1116.00,3,3,6.00
12/02/2004,05:39,1115.75,1116.00,1115.75,1116.00,45,125,170.00
12/02/2004,05:40,1116.00,1116.00,1116.00,1116.00,19,0,19.00
12/02/2004,05:41,1116.00,1116.25,1116.00,1116.25,19,0,19.00
12/02/2004,05:42,1116.00,1116.00,1116.00,1116.00,0,9,9.00
12/02/2004,05:43,1116.00,1116.00,1115.50,1116.00,7,33,40.00
12/02/2004,05:44,1115.75,1115.75,1115.75,1115.75,0,3,3.00
12/02/2004,05:45,1115.75,1115.75,1115.75,1115.75,0,1,1.00
12/02/2004,05:46,1115.75,1116.00,1115.75,1116.00,1,1,2.00
12/02/2004,05:47,1115.75,1115.75,1115.75,1115.75,0,10,10.00
12/02/2004,05:48,1115.75,1115.75,1115.75,1115.75,0,2,2.00
12/02/2004,05:50,1115.75,1115.75,1115.75,1115.75,0,41,41.00
12/02/2004,05:51,1115.75,1115.75,1115.75,1115.75,0,1,1.00
12/02/2004,05:53,1115.75,1115.75,1115.75,1115.75,0,27,27.00
12/02/2004,05:54,1116.00,1116.25,1116.00,1116.25,34,0,34.00
12/02/2004,05:55,1116.25,1116.25,1116.00,1116.00,2,20,22.00
12/02/2004,05:56,1116.00,1116.00,1116.00,1116.00,0,2,2.00
12/02/2004,05:57,1116.25,1116.25,1116.25,1116.25,5,0,5.00
12/02/2004,05:58,1116.00,1116.00,1115.75,1116.00,6,9,15.00
12/02/2004,05:59,1116.00,1116.00,1116.00,1116.00,2,0,2.00
12/02/2004,06:02,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/02/2004,06:03,1116.25,1116.25,1116.25,1116.25,13,0,13.00
12/02/2004,06:04,1116.25,1116.25,1116.00,1116.00,2,1,3.00
12/02/2004,06:05,1116.25,1116.25,1116.25,1116.25,36,0,36.00
12/02/2004,06:06,1116.25,1116.25,1116.00,1116.25,2,4,6.00
12/02/2004,06:07,1116.25,1116.25,1116.25,1116.25,9,0,9.00
12/02/2004,06:08,1116.25,1116.25,1116.25,1116.25,50,0,50.00
12/02/2004,06:09,1116.25,1116.25,1116.00,1116.00,1,7,8.00
12/02/2004,06:10,1116.00,1116.25,1116.00,1116.25,1,11,12.00
12/02/2004,06:13,1116.00,1116.00,1116.00,1116.00,0,5,5.00
12/02/2004,06:14,1116.00,1116.00,1116.00,1116.00,0,5,5.00
12/02/2004,06:15,1116.00,1116.00,1116.00,1116.00,0,1,1.00
12/02/2004,06:16,1116.25,1116.25,1116.25,1116.25,134,0,134.00
12/02/2004,06:17,1116.25,1116.75,1116.25,1116.75,106,0,106.00
12/02/2004,06:18,1116.75,1116.75,1116.50,1116.50,2,13,15.00
12/02/2004,06:19,1116.50,1116.75,1116.50,1116.50,1,13,14.00
12/02/2004,06:20,1116.50,1116.50,1116.50,1116.50,0,4,4.00
12/02/2004,06:21,1116.50,1116.50,1116.25,1116.25,0,19,19.00
12/02/2004,06:22,1116.50,1116.50,1116.50,1116.50,112,0,112.00
12/02/2004,06:23,1116.50,1116.50,1116.50,1116.50,25,0,25.00
12/02/2004,06:25,1116.50,1116.50,1116.25,1116.25,17,12,29.00
12/02/2004,06:26,1116.50,1116.50,1116.50,1116.50,43,0,43.00
12/02/2004,06:27,1116.50,1116.75,1116.50,1116.75,152,0,152.00
12/02/2004,06:28,1116.75,1117.00,1116.75,1116.75,26,5,31.00
12/02/2004,06:29,1116.50,1116.75,1116.50,1116.75,2,5,7.00
12/02/2004,06:30,1116.75,1116.75,1116.75,1116.75,11,0,11.00
12/02/2004,06:31,1116.50,1116.75,1116.50,1116.75,152,3,155.00
12/02/2004,06:32,1116.75,1116.75,1116.75,1116.75,3,0,3.00
12/02/2004,06:33,1116.50,1116.75,1116.50,1116.50,55,4,59.00
12/02/2004,06:34,1116.75,1116.75,1116.50,1116.50,3,1,4.00
12/02/2004,06:36,1116.75,1116.75,1116.50,1116.50,14,1,15.00
12/02/2004,06:37,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/02/2004,06:38,1116.75,1116.75,1116.50,1116.50,4,1,5.00
12/02/2004,06:40,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/02/2004,06:41,1116.75,1116.75,1116.75,1116.75,218,0,218.00
12/02/2004,06:42,1116.75,1117.00,1116.75,1116.75,146,23,169.00
12/02/2004,06:43,1116.75,1116.75,1116.75,1116.75,0,14,14.00
12/02/2004,06:44,1116.75,1116.75,1116.75,1116.75,0,26,26.00
12/02/2004,06:45,1116.75,1116.75,1116.75,1116.75,0,13,13.00
12/02/2004,06:46,1116.50,1116.50,1116.50,1116.50,0,67,67.00
12/02/2004,06:47,1116.50,1116.50,1116.25,1116.50,1,78,79.00
12/02/2004,06:48,1116.50,1116.50,1116.50,1116.50,7,0,7.00
12/02/2004,06:49,1116.25,1116.25,1116.00,1116.00,1,120,121.00
12/02/2004,06:50,1116.00,1116.00,1116.00,1116.00,0,45,45.00
12/02/2004,06:51,1116.00,1116.00,1116.00,1116.00,0,48,48.00
12/02/2004,06:52,1116.00,1116.00,1116.00,1116.00,0,42,42.00
12/02/2004,06:53,1116.00,1116.25,1116.00,1116.25,303,5,308.00
12/02/2004,06:54,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/02/2004,06:55,1116.00,1116.00,1116.00,1116.00,0,11,11.00
12/02/2004,06:56,1116.25,1116.25,1116.25,1116.25,18,0,18.00
12/02/2004,06:57,1116.25,1116.25,1116.25,1116.25,10,0,10.00
12/02/2004,06:58,1116.25,1116.25,1116.25,1116.25,24,0,24.00
12/02/2004,06:59,1116.25,1116.25,1116.25,1116.25,51,0,51.00
12/02/2004,07:00,1116.25,1116.50,1116.25,1116.50,3,0,3.00
12/02/2004,07:01,1116.50,1116.50,1116.25,1116.25,2,171,173.00
12/02/2004,07:02,1116.25,1116.50,1116.25,1116.25,1,53,54.00
12/02/2004,07:03,1116.25,1116.25,1116.25,1116.25,0,49,49.00
12/02/2004,07:04,1116.25,1116.25,1116.25,1116.25,0,48,48.00
12/02/2004,07:05,1116.25,1116.50,1116.25,1116.50,35,10,45.00
12/02/2004,07:06,1116.50,1116.50,1116.25,1116.25,35,2,37.00
12/02/2004,07:07,1116.25,1116.25,1116.25,1116.25,0,3,3.00
12/02/2004,07:08,1116.50,1116.50,1116.00,1116.00,16,226,242.00
12/02/2004,07:09,1116.25,1116.75,1116.25,1116.75,139,118,257.00
12/02/2004,07:10,1116.75,1116.75,1116.50,1116.75,177,208,385.00
12/02/2004,07:11,1116.50,1116.75,1116.50,1116.75,3,3,6.00
12/02/2004,07:12,1116.50,1116.50,1116.50,1116.50,0,128,128.00
12/02/2004,07:13,1116.50,1116.75,1116.50,1116.50,1,18,19.00
12/02/2004,07:14,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/02/2004,07:15,1116.50,1116.75,1116.50,1116.75,241,107,348.00
12/02/2004,07:16,1116.75,1117.00,1116.50,1116.75,50,107,157.00
12/02/2004,07:17,1116.75,1116.75,1116.75,1116.75,76,0,76.00
12/02/2004,07:18,1116.75,1116.75,1116.75,1116.75,24,0,24.00
12/02/2004,07:19,1116.75,1116.75,1116.25,1116.50,36,301,337.00
12/02/2004,07:20,1116.25,1116.75,1116.25,1116.50,191,238,429.00
12/02/2004,07:21,1116.50,1116.75,1116.50,1116.75,212,3,215.00
12/02/2004,07:22,1116.50,1116.75,1116.25,1116.25,14,111,125.00
12/02/2004,07:23,1116.25,1116.50,1116.25,1116.25,6,10,16.00
12/02/2004,07:24,1116.50,1116.50,1116.25,1116.25,6,6,12.00
12/02/2004,07:25,1116.50,1116.50,1116.25,1116.25,29,158,187.00
12/02/2004,07:26,1116.25,1116.25,1116.25,1116.25,0,66,66.00
12/02/2004,07:27,1116.25,1116.25,1116.25,1116.25,0,250,250.00
12/02/2004,07:28,1116.25,1116.50,1116.25,1116.50,154,31,185.00
12/02/2004,07:29,1116.50,1116.75,1116.50,1116.50,101,15,116.00
12/02/2004,07:30,1116.75,1116.75,1115.75,1115.75,6,254,260.00
12/02/2004,07:31,1115.75,1115.75,1115.50,1115.75,270,80,350.00
12/02/2004,07:32,1115.50,1116.00,1115.50,1116.00,56,112,168.00
12/02/2004,07:33,1116.00,1116.25,1116.00,1116.25,151,10,161.00
12/02/2004,07:34,1116.25,1116.25,1116.00,1116.25,32,4,36.00
12/02/2004,07:35,1116.25,1116.25,1116.25,1116.25,46,0,46.00
12/02/2004,07:36,1116.50,1116.75,1116.25,1116.50,185,25,210.00
12/02/2004,07:37,1116.50,1116.75,1116.50,1116.75,77,0,77.00
12/02/2004,07:38,1116.50,1116.50,1116.50,1116.50,0,50,50.00
12/02/2004,07:39,1116.50,1116.50,1116.50,1116.50,0,233,233.00
12/02/2004,07:40,1116.25,1116.50,1116.25,1116.25,5,212,217.00
12/02/2004,07:41,1116.25,1116.50,1116.25,1116.25,12,145,157.00
12/02/2004,07:42,1116.50,1116.50,1116.00,1116.25,3,169,172.00
12/02/2004,07:43,1116.25,1116.50,1116.25,1116.25,32,1,33.00
12/02/2004,07:44,1116.50,1116.50,1116.25,1116.25,2,40,42.00
12/02/2004,07:46,1116.00,1116.25,1116.00,1116.00,1,5,6.00
12/02/2004,07:47,1116.00,1116.00,1115.75,1116.00,106,175,281.00
12/02/2004,07:48,1116.00,1116.00,1115.75,1115.75,62,12,74.00
12/02/2004,07:49,1115.75,1116.00,1115.75,1115.75,3,28,31.00
12/02/2004,07:50,1115.75,1115.75,1114.00,1114.25,360,2408,2768.00
12/02/2004,07:51,1114.25,1114.75,1113.75,1114.50,660,635,1295.00
12/02/2004,07:52,1114.50,1114.75,1114.00,1114.25,250,360,610.00
12/02/2004,07:53,1114.25,1114.25,1113.50,1113.75,208,371,579.00
12/02/2004,07:54,1113.50,1114.00,1113.25,1113.25,350,1457,1807.00
12/02/2004,07:55,1113.25,1113.75,1113.25,1113.50,508,401,909.00
12/02/2004,07:56,1113.50,1113.75,1113.00,1113.25,205,480,685.00
12/02/2004,07:57,1113.25,1113.75,1113.25,1113.75,584,89,673.00
12/02/2004,07:58,1113.75,1114.00,1113.00,1113.75,395,578,973.00
12/02/2004,07:59,1113.50,1114.00,1113.25,1113.75,225,238,463.00
12/02/2004,08:00,1113.75,1114.00,1113.75,1113.75,245,186,431.00
12/02/2004,08:01,1113.75,1114.00,1113.75,1113.75,6,88,94.00
12/02/2004,08:02,1113.75,1113.75,1113.50,1113.50,25,247,272.00
12/02/2004,08:03,1113.25,1113.75,1113.25,1113.75,28,29,57.00
12/02/2004,08:04,1113.50,1113.75,1113.50,1113.75,51,3,54.00
12/02/2004,08:05,1113.50,1114.00,1113.50,1114.00,82,258,340.00
12/02/2004,08:06,1114.00,1114.00,1113.75,1113.75,15,105,120.00
12/02/2004,08:07,1114.00,1114.25,1113.75,1114.00,299,66,365.00
12/02/2004,08:08,1114.00,1114.25,1113.75,1114.00,155,61,216.00
12/02/2004,08:09,1114.25,1114.25,1114.00,1114.25,208,17,225.00
12/02/2004,08:10,1114.00,1114.25,1114.00,1114.00,7,50,57.00
12/02/2004,08:11,1114.25,1114.25,1114.00,1114.25,298,7,305.00
12/02/2004,08:12,1114.00,1114.25,1113.75,1113.75,387,605,992.00
12/02/2004,08:13,1114.00,1114.00,1113.75,1114.00,89,8,97.00
12/02/2004,08:14,1114.00,1114.00,1113.75,1114.00,103,20,123.00
12/02/2004,08:15,1114.00,1114.25,1114.00,1114.00,91,22,113.00
12/02/2004,08:16,1114.00,1114.50,1114.00,1114.25,266,171,437.00
12/02/2004,08:17,1114.00,1114.25,1114.00,1114.00,25,265,290.00
12/02/2004,08:18,1114.00,1114.25,1114.00,1114.00,71,86,157.00
12/02/2004,08:19,1114.00,1114.00,1113.75,1114.00,37,79,116.00
12/02/2004,08:20,1114.00,1114.00,1114.00,1114.00,61,0,61.00
12/02/2004,08:21,1114.25,1114.25,1114.00,1114.00,2,72,74.00
12/02/2004,08:22,1114.00,1114.00,1113.75,1113.75,2,7,9.00
12/02/2004,08:23,1113.75,1114.00,1113.75,1113.75,1,45,46.00
12/02/2004,08:24,1113.75,1114.00,1113.75,1113.75,23,140,163.00
12/02/2004,08:25,1113.75,1114.00,1113.75,1113.75,2,73,75.00
12/02/2004,08:26,1113.75,1114.00,1113.75,1113.75,3,62,65.00
12/02/2004,08:27,1114.00,1114.00,1113.75,1113.75,82,53,135.00
12/02/2004,08:28,1113.75,1114.00,1113.50,1113.50,123,115,238.00
12/02/2004,08:29,1113.50,1113.75,1113.50,1113.50,6,86,92.00
12/02/2004,08:30,1113.75,1113.75,1113.25,1113.50,690,1244,1934.00
12/02/2004,08:31,1113.25,1113.75,1113.00,1113.50,2108,3177,5285.00
12/02/2004,08:32,1113.50,1113.75,1113.00,1113.25,1203,1738,2941.00
12/02/2004,08:33,1113.25,1113.50,1113.00,1113.25,568,1099,1667.00
12/02/2004,08:34,1113.50,1114.00,1113.25,1114.00,2090,1491,3581.00
12/02/2004,08:35,1114.00,1114.25,1113.75,1114.25,2396,654,3050.00
12/02/2004,08:36,1114.00,1114.50,1113.75,1114.00,1938,1347,3285.00
12/02/2004,08:37,1114.00,1114.50,1114.00,1114.50,1645,142,1787.00
12/02/2004,08:38,1114.75,1114.75,1114.00,1114.25,398,1642,2040.00
12/02/2004,08:39,1114.00,1114.50,1114.00,1114.25,1095,200,1295.00
12/02/2004,08:40,1114.50,1114.50,1113.75,1113.75,1325,4528,5853.00
12/02/2004,08:41,1114.00,1114.00,1113.25,1113.75,1146,4045,5191.00
12/02/2004,08:42,1113.50,1113.75,1112.75,1112.75,1671,3233,4904.00
12/02/2004,08:43,1112.75,1113.00,1112.25,1112.25,1639,3596,5235.00
12/02/2004,08:44,1112.25,1113.00,1112.25,1112.50,1384,1262,2646.00
12/02/2004,08:45,1112.50,1113.25,1112.50,1113.25,803,351,1154.00
12/02/2004,08:46,1113.00,1113.50,1113.00,1113.25,2167,1260,3427.00
12/02/2004,08:47,1113.25,1113.75,1113.25,1113.50,1940,805,2745.00
12/02/2004,08:48,1113.50,1114.25,1113.50,1114.00,2172,1335,3507.00
12/02/2004,08:49,1114.00,1114.50,1113.50,1113.75,2130,1953,4083.00
12/02/2004,08:50,1113.75,1114.25,1113.75,1114.00,806,429,1235.00
12/02/2004,08:51,1114.25,1114.75,1114.00,1114.75,3021,355,3376.00
12/02/2004,08:52,1114.75,1115.00,1114.50,1115.00,2433,155,2588.00
12/02/2004,08:53,1115.00,1115.00,1114.50,1115.00,1814,1405,3219.00
12/02/2004,08:54,1115.00,1115.50,1114.75,1115.50,4054,423,4477.00
12/02/2004,08:55,1115.50,1115.75,1115.25,1115.50,1562,888,2450.00
12/02/2004,08:56,1115.25,1115.50,1115.00,1115.25,1261,1264,2525.00
12/02/2004,08:57,1115.50,1115.50,1114.50,1114.75,948,1497,2445.00
12/02/2004,08:58,1114.75,1115.00,1114.25,1114.50,344,2173,2517.00
12/02/2004,08:59,1114.50,1114.75,1114.25,1114.25,402,841,1243.00
12/02/2004,09:00,1114.50,1114.75,1114.25,1114.50,419,604,1023.00
12/02/2004,09:01,1114.50,1115.00,1114.00,1114.50,2446,2240,4686.00
12/02/2004,09:02,1114.50,1115.75,1114.50,1115.75,2263,359,2622.00
12/02/2004,09:03,1115.75,1116.00,1115.25,1115.50,2085,944,3029.00
12/02/2004,09:04,1115.25,1115.50,1114.25,1114.75,1050,3130,4180.00
12/02/2004,09:05,1114.50,1114.75,1114.25,1114.25,421,934,1355.00
12/02/2004,09:06,1114.25,1114.75,1113.50,1113.50,1455,2935,4390.00
12/02/2004,09:07,1113.75,1114.00,1113.50,1114.00,1400,190,1590.00
12/02/2004,09:08,1114.00,1114.00,1113.50,1113.75,221,317,538.00
12/02/2004,09:09,1113.50,1114.50,1113.50,1114.50,1307,40,1347.00
12/02/2004,09:10,1114.50,1114.75,1114.00,1114.00,499,1173,1672.00
12/02/2004,09:11,1114.25,1114.75,1114.00,1114.50,700,177,877.00
12/02/2004,09:12,1114.25,1115.50,1114.00,1115.50,2893,500,3393.00
12/02/2004,09:13,1115.50,1116.00,1115.25,1116.00,3358,949,4307.00
12/02/2004,09:14,1116.00,1116.50,1115.75,1115.75,2625,1711,4336.00
12/02/2004,09:15,1115.75,1116.00,1114.50,1114.75,660,2024,2684.00
12/02/2004,09:16,1114.75,1115.00,1114.25,1114.50,523,1551,2074.00
12/02/2004,09:17,1114.50,1114.75,1113.75,1114.25,686,1599,2285.00
12/02/2004,09:18,1114.00,1114.50,1113.75,1114.25,996,989,1985.00
12/02/2004,09:19,1114.25,1114.75,1114.25,1114.50,1537,374,1911.00
12/02/2004,09:20,1114.50,1114.75,1114.25,1114.50,1057,408,1465.00
12/02/2004,09:21,1114.50,1114.50,1114.00,1114.00,271,1381,1652.00
12/02/2004,09:22,1114.00,1114.25,1113.50,1113.75,1021,1495,2516.00
12/02/2004,09:23,1113.75,1114.50,1113.75,1114.25,1078,505,1583.00
12/02/2004,09:24,1114.25,1115.50,1114.25,1115.25,1945,735,2680.00
12/02/2004,09:25,1115.50,1116.00,1115.00,1115.75,1535,942,2477.00
12/02/2004,09:26,1115.50,1116.00,1115.25,1116.00,2209,1001,3210.00
12/02/2004,09:27,1116.00,1116.50,1116.00,1116.00,2320,917,3237.00
12/02/2004,09:28,1116.25,1116.75,1116.00,1116.50,1925,495,2420.00
12/02/2004,09:29,1116.50,1117.00,1116.25,1116.25,2431,743,3174.00
12/02/2004,09:30,1116.25,1116.25,1116.00,1116.00,192,1330,1522.00
12/02/2004,09:31,1116.00,1117.25,1116.00,1116.75,3296,1778,5074.00
12/02/2004,09:32,1117.00,1117.25,1116.75,1117.00,1090,1141,2231.00
12/02/2004,09:33,1117.00,1117.50,1116.25,1116.50,2274,2245,4519.00
12/02/2004,09:34,1116.50,1116.50,1116.00,1116.25,201,1232,1433.00
12/02/2004,09:35,1116.25,1117.75,1116.25,1117.50,5444,611,6055.00
12/02/2004,09:36,1117.25,1117.75,1117.25,1117.25,2377,1762,4139.00
12/02/2004,09:37,1117.50,1118.50,1117.25,1118.00,8616,2584,11200.00
12/02/2004,09:38,1118.25,1119.25,1118.00,1118.75,3803,2771,6574.00
12/02/2004,09:39,1118.75,1118.75,1118.25,1118.25,442,1287,1729.00
12/02/2004,09:40,1118.25,1118.75,1118.25,1118.75,2413,2338,4751.00
12/02/2004,09:41,1118.75,1119.00,1118.25,1118.25,1117,1051,2168.00
12/02/2004,09:42,1118.25,1118.50,1118.00,1118.25,1056,1831,2887.00
12/02/2004,09:43,1118.25,1118.25,1117.75,1118.25,859,1138,1997.00
12/02/2004,09:44,1118.00,1119.00,1118.00,1119.00,2352,495,2847.00
12/02/2004,09:45,1119.00,1119.25,1118.50,1119.25,1624,672,2296.00
12/02/2004,09:46,1119.25,1119.50,1118.50,1119.00,2865,2201,5066.00
12/02/2004,09:47,1119.00,1119.25,1118.50,1118.75,729,1388,2117.00
12/02/2004,09:48,1118.75,1119.00,1118.50,1118.75,305,554,859.00
12/02/2004,09:49,1119.00,1119.50,1118.75,1119.25,2588,499,3087.00
12/02/2004,09:50,1119.50,1119.50,1118.75,1118.75,746,2045,2791.00
12/02/2004,09:51,1118.75,1119.25,1118.75,1118.75,1113,1323,2436.00
12/02/2004,09:52,1118.75,1119.00,1118.25,1118.50,1068,1840,2908.00
12/02/2004,09:53,1118.50,1118.75,1118.00,1118.25,456,1358,1814.00
12/02/2004,09:54,1118.25,1118.50,1118.00,1118.00,471,909,1380.00
12/02/2004,09:55,1118.25,1118.50,1118.00,1118.25,547,152,699.00
12/02/2004,09:56,1118.00,1118.75,1118.00,1118.75,737,469,1206.00
12/02/2004,09:57,1118.75,1119.00,1118.50,1119.00,1116,571,1687.00
12/02/2004,09:58,1118.75,1119.00,1118.50,1118.75,750,969,1719.00
12/02/2004,09:59,1118.75,1119.00,1118.50,1118.50,53,398,451.00
12/02/2004,10:00,1118.50,1118.75,1118.50,1118.75,590,164,754.00
12/02/2004,10:01,1118.75,1118.75,1118.50,1118.50,211,106,317.00
12/02/2004,10:02,1118.50,1119.75,1118.50,1119.25,4748,1486,6234.00
12/02/2004,10:03,1119.00,1119.50,1119.00,1119.25,1206,990,2196.00
12/02/2004,10:04,1119.00,1120.25,1119.00,1120.00,5658,1274,6932.00
12/02/2004,10:05,1119.75,1120.25,1119.50,1119.50,1954,1296,3250.00
12/02/2004,10:06,1119.50,1119.75,1119.00,1119.00,1776,2748,4524.00
12/02/2004,10:07,1119.00,1119.50,1119.00,1119.50,1459,750,2209.00
12/02/2004,10:08,1119.25,1120.25,1119.25,1119.75,2607,337,2944.00
12/02/2004,10:09,1119.75,1120.25,1119.75,1120.00,326,305,631.00
12/02/2004,10:10,1120.00,1120.00,1119.50,1119.50,348,1519,1867.00
12/02/2004,10:11,1119.50,1119.75,1119.25,1119.75,996,535,1531.00
12/02/2004,10:12,1119.50,1120.00,1119.50,1120.00,1165,1169,2334.00
12/02/2004,10:13,1119.75,1120.00,1119.25,1119.50,328,1417,1745.00
12/02/2004,10:14,1119.50,1119.75,1119.50,1119.50,1234,177,1411.00
12/02/2004,10:15,1119.50,1120.75,1119.50,1120.50,5749,1043,6792.00
12/02/2004,10:16,1120.50,1121.00,1120.25,1120.50,2965,450,3415.00
12/02/2004,10:17,1120.75,1120.75,1120.00,1120.00,966,1891,2857.00
12/02/2004,10:18,1120.00,1120.25,1120.00,1120.00,505,426,931.00
12/02/2004,10:19,1120.00,1120.25,1120.00,1120.00,1367,819,2186.00
12/02/2004,10:20,1120.25,1120.50,1120.00,1120.25,474,241,715.00
12/02/2004,10:21,1120.25,1120.50,1119.75,1119.75,606,1887,2493.00
12/02/2004,10:22,1120.00,1120.25,1119.75,1120.00,1330,942,2272.00
12/02/2004,10:23,1120.25,1120.50,1120.00,1120.25,1212,1624,2836.00
12/02/2004,10:24,1120.25,1120.25,1119.25,1119.25,114,2407,2521.00
12/02/2004,10:25,1119.25,1119.75,1119.00,1119.50,1423,831,2254.00
12/02/2004,10:26,1119.50,1119.75,1119.25,1119.25,40,861,901.00
12/02/2004,10:27,1119.50,1119.75,1119.25,1119.75,907,131,1038.00
12/02/2004,10:28,1119.75,1119.75,1119.00,1119.25,1249,1441,2690.00
12/02/2004,10:29,1119.25,1119.25,1119.00,1119.00,819,696,1515.00
12/02/2004,10:30,1119.00,1119.50,1119.00,1119.50,1179,1176,2355.00
12/02/2004,10:31,1119.50,1119.50,1119.00,1119.25,766,1523,2289.00
12/02/2004,10:32,1119.25,1120.25,1119.25,1119.75,4163,287,4450.00
12/02/2004,10:33,1120.00,1120.00,1119.75,1119.75,503,962,1465.00
12/02/2004,10:34,1119.75,1120.00,1119.50,1119.75,439,236,675.00
12/02/2004,10:35,1119.75,1120.00,1119.25,1119.50,434,826,1260.00
12/02/2004,10:36,1119.25,1119.50,1119.25,1119.50,793,803,1596.00
12/02/2004,10:37,1119.25,1119.50,1119.25,1119.25,461,136,597.00
12/02/2004,10:38,1119.50,1119.50,1119.00,1119.00,557,2596,3153.00
12/02/2004,10:39,1119.25,1119.50,1118.50,1118.75,459,3299,3758.00
12/02/2004,10:40,1118.50,1118.75,1118.50,1118.75,416,477,893.00
12/02/2004,10:41,1118.50,1118.75,1118.50,1118.75,186,955,1141.00
12/02/2004,10:42,1118.50,1119.25,1118.50,1118.75,1586,1057,2643.00
12/02/2004,10:43,1118.75,1118.75,1118.25,1118.50,551,964,1515.00
12/02/2004,10:44,1118.50,1118.75,1118.00,1118.25,218,2173,2391.00
12/02/2004,10:45,1118.00,1118.50,1118.00,1118.25,692,455,1147.00
12/02/2004,10:46,1118.25,1118.50,1118.25,1118.25,103,215,318.00
12/02/2004,10:47,1118.25,1118.50,1118.25,1118.50,96,740,836.00
12/02/2004,10:48,1118.50,1119.00,1118.25,1118.50,880,324,1204.00
12/02/2004,10:49,1118.75,1118.75,1118.50,1118.75,111,15,126.00
12/02/2004,10:50,1118.75,1118.75,1118.50,1118.75,522,136,658.00
12/02/2004,10:51,1118.75,1118.75,1118.50,1118.50,1771,173,1944.00
12/02/2004,10:52,1118.50,1119.00,1118.50,1119.00,502,77,579.00
12/02/2004,10:53,1119.00,1119.50,1118.75,1119.25,1137,237,1374.00
12/02/2004,10:54,1119.25,1119.25,1119.00,1119.00,109,41,150.00
12/02/2004,10:55,1119.25,1119.50,1119.00,1119.00,787,34,821.00
12/02/2004,10:56,1119.25,1119.25,1119.00,1119.25,11,22,33.00
12/02/2004,10:57,1119.25,1119.25,1119.00,1119.00,70,1540,1610.00
12/02/2004,10:58,1119.25,1119.25,1119.00,1119.00,77,337,414.00
12/02/2004,10:59,1119.00,1119.25,1119.00,1119.00,32,64,96.00
12/02/2004,11:00,1119.00,1119.25,1119.00,1119.00,404,349,753.00
12/02/2004,11:01,1119.00,1119.25,1119.00,1119.00,79,110,189.00
12/02/2004,11:02,1119.00,1119.25,1119.00,1119.00,80,139,219.00
12/02/2004,11:03,1119.00,1119.25,1119.00,1119.00,268,142,410.00
12/02/2004,11:04,1119.25,1119.25,1118.50,1118.50,122,1586,1708.00
12/02/2004,11:05,1118.50,1118.50,1118.00,1118.50,427,1688,2115.00
12/02/2004,11:06,1118.50,1118.50,1118.00,1118.25,172,423,595.00
12/02/2004,11:07,1118.50,1118.75,1118.25,1118.75,820,128,948.00
12/02/2004,11:08,1118.75,1119.25,1118.75,1119.25,1883,43,1926.00
12/02/2004,11:09,1119.00,1119.50,1119.00,1119.00,839,363,1202.00
12/02/2004,11:10,1119.00,1119.50,1119.00,1119.25,459,672,1131.00
12/02/2004,11:11,1119.25,1119.50,1119.00,1119.25,117,399,516.00
12/02/2004,11:12,1119.25,1119.25,1118.75,1118.75,39,746,785.00
12/02/2004,11:13,1119.00,1119.00,1118.25,1118.50,250,675,925.00
12/02/2004,11:14,1118.50,1118.75,1118.50,1118.50,815,672,1487.00
12/02/2004,11:15,1118.50,1119.00,1118.50,1118.75,256,114,370.00
12/02/2004,11:16,1118.75,1118.75,1118.50,1118.75,190,103,293.00
12/02/2004,11:17,1118.75,1118.75,1118.25,1118.25,21,839,860.00
12/02/2004,11:18,1118.25,1119.00,1118.25,1119.00,1109,135,1244.00
12/02/2004,11:19,1118.75,1119.00,1118.50,1118.50,417,345,762.00
12/02/2004,11:20,1118.75,1119.00,1118.50,1119.00,456,22,478.00
12/02/2004,11:21,1119.00,1119.00,1118.50,1118.75,35,914,949.00
12/02/2004,11:22,1118.75,1118.75,1118.25,1118.25,269,364,633.00
12/02/2004,11:23,1118.50,1118.50,1118.00,1118.25,150,946,1096.00
12/02/2004,11:24,1118.25,1118.50,1118.00,1118.25,206,67,273.00
12/02/2004,11:25,1118.25,1118.75,1118.25,1118.75,731,142,873.00
12/02/2004,11:26,1118.75,1119.25,1118.50,1118.75,2000,52,2052.00
12/02/2004,11:27,1119.00,1119.25,1118.75,1119.00,409,22,431.00
12/02/2004,11:28,1119.00,1119.25,1118.75,1118.75,41,111,152.00
12/02/2004,11:29,1118.75,1119.00,1118.50,1118.50,53,373,426.00
12/02/2004,11:30,1118.75,1118.75,1118.50,1118.75,432,37,469.00
12/02/2004,11:31,1118.75,1118.75,1117.50,1118.00,285,3858,4143.00
12/02/2004,11:32,1117.75,1118.00,1117.75,1117.75,99,1774,1873.00
12/02/2004,11:33,1118.00,1118.00,1117.50,1117.75,831,1808,2639.00
12/02/2004,11:34,1117.75,1118.00,1117.50,1117.75,267,729,996.00
12/02/2004,11:35,1117.75,1118.00,1117.50,1117.75,1026,97,1123.00
12/02/2004,11:36,1117.75,1117.75,1117.50,1117.50,208,6,214.00
12/02/2004,11:37,1117.50,1117.75,1116.75,1117.00,304,2432,2736.00
12/02/2004,11:38,1117.25,1117.25,1117.00,1117.00,98,150,248.00
12/02/2004,11:39,1117.25,1117.25,1116.75,1117.25,840,1771,2611.00
12/02/2004,11:40,1117.25,1117.25,1117.00,1117.25,623,101,724.00
12/02/2004,11:41,1117.25,1117.25,1117.00,1117.00,581,594,1175.00
12/02/2004,11:42,1117.00,1117.25,1117.00,1117.00,269,297,566.00
12/02/2004,11:43,1117.00,1117.25,1116.25,1116.50,347,2555,2902.00
12/02/2004,11:44,1116.50,1116.75,1116.25,1116.50,765,507,1272.00
12/02/2004,11:45,1116.50,1116.75,1116.25,1116.50,351,356,707.00
12/02/2004,11:46,1116.25,1116.75,1116.25,1116.75,251,202,453.00
12/02/2004,11:47,1116.50,1116.75,1116.25,1116.50,166,268,434.00
12/02/2004,11:48,1116.50,1116.50,1116.00,1116.50,1110,1622,2732.00
12/02/2004,11:49,1116.50,1116.75,1116.25,1116.75,1175,395,1570.00
12/02/2004,11:50,1116.50,1117.00,1116.50,1116.75,1028,61,1089.00
12/02/2004,11:51,1117.00,1117.00,1116.25,1116.25,246,753,999.00
12/02/2004,11:52,1116.25,1116.50,1116.00,1116.50,519,716,1235.00
12/02/2004,11:53,1116.50,1116.50,1115.00,1115.50,1405,4179,5584.00
12/02/2004,11:54,1115.50,1115.75,1115.50,1115.50,388,2706,3094.00
12/02/2004,11:55,1115.25,1115.75,1115.25,1115.75,770,425,1195.00
12/02/2004,11:56,1115.50,1115.75,1115.50,1115.75,779,243,1022.00
12/02/2004,11:57,1115.50,1115.75,1115.50,1115.75,220,137,357.00
12/02/2004,11:58,1115.75,1116.00,1115.50,1115.50,668,388,1056.00
12/02/2004,11:59,1115.50,1115.75,1115.25,1115.75,424,193,617.00
12/02/2004,12:00,1115.75,1116.00,1115.50,1116.00,348,125,473.00
12/02/2004,12:01,1116.00,1116.25,1115.75,1116.00,913,87,1000.00
12/02/2004,12:02,1116.00,1116.00,1115.75,1116.00,948,14,962.00
12/02/2004,12:03,1116.00,1116.00,1115.75,1116.00,205,161,366.00
12/02/2004,12:04,1116.00,1116.25,1115.75,1116.00,545,151,696.00
12/02/2004,12:05,1116.00,1116.50,1115.75,1116.00,780,827,1607.00
12/02/2004,12:06,1116.25,1116.25,1116.00,1116.25,232,91,323.00
12/02/2004,12:07,1116.25,1116.25,1116.00,1116.00,1044,26,1070.00
12/02/2004,12:08,1116.25,1116.50,1116.00,1116.50,862,573,1435.00
12/02/2004,12:09,1116.25,1116.50,1116.00,1116.25,176,326,502.00
12/02/2004,12:10,1116.25,1116.25,1116.00,1116.25,184,493,677.00
12/02/2004,12:11,1116.25,1116.50,1116.00,1116.50,560,18,578.00
12/02/2004,12:12,1116.50,1116.50,1115.50,1115.50,90,1413,1503.00
12/02/2004,12:13,1115.50,1115.75,1115.50,1115.75,87,368,455.00
12/02/2004,12:14,1115.50,1116.25,1115.50,1116.25,340,17,357.00
12/02/2004,12:15,1116.00,1116.50,1116.00,1116.25,263,220,483.00
12/02/2004,12:16,1116.00,1116.25,1116.00,1116.25,136,20,156.00
12/02/2004,12:17,1116.00,1116.50,1116.00,1116.50,435,233,668.00
12/02/2004,12:18,1116.50,1116.50,1116.00,1116.00,45,604,649.00
12/02/2004,12:19,1115.75,1116.00,1115.50,1116.00,248,532,780.00
12/02/2004,12:20,1116.00,1116.00,1115.25,1115.50,430,751,1181.00
12/02/2004,12:21,1115.50,1115.50,1115.25,1115.50,259,1320,1579.00
12/02/2004,12:22,1115.75,1116.00,1115.75,1116.00,405,98,503.00
12/02/2004,12:23,1116.00,1116.25,1115.75,1116.00,1010,288,1298.00
12/02/2004,12:24,1116.00,1116.25,1115.75,1115.75,62,111,173.00
12/02/2004,12:25,1116.00,1116.00,1115.75,1115.75,295,162,457.00
12/02/2004,12:26,1115.75,1115.75,1115.00,1115.25,268,783,1051.00
12/02/2004,12:27,1115.25,1115.50,1114.25,1114.25,363,2243,2606.00
12/02/2004,12:28,1114.25,1114.50,1113.25,1113.50,1379,3417,4796.00
12/02/2004,12:29,1113.50,1114.00,1113.50,1114.00,1046,1053,2099.00
12/02/2004,12:30,1113.75,1114.50,1113.75,1114.50,1357,219,1576.00
12/02/2004,12:31,1114.50,1114.50,1113.75,1114.00,777,775,1552.00
12/02/2004,12:32,1114.00,1114.25,1113.50,1113.75,981,1274,2255.00
12/02/2004,12:33,1113.75,1114.00,1113.50,1113.75,524,782,1306.00
12/02/2004,12:34,1114.00,1114.25,1113.75,1114.00,530,293,823.00
12/02/2004,12:35,1114.25,1114.25,1114.00,1114.00,164,127,291.00
12/02/2004,12:36,1114.00,1114.25,1113.75,1114.00,36,914,950.00
12/02/2004,12:37,1113.75,1114.00,1113.75,1113.75,93,514,607.00
12/02/2004,12:38,1114.00,1114.25,1113.75,1114.25,335,140,475.00
12/02/2004,12:39,1114.25,1114.25,1114.00,1114.25,75,59,134.00
12/02/2004,12:40,1114.25,1114.25,1114.00,1114.25,344,153,497.00
12/02/2004,12:41,1114.25,1114.75,1114.25,1114.75,1370,74,1444.00
12/02/2004,12:42,1114.75,1115.25,1114.75,1114.75,1563,335,1898.00
12/02/2004,12:43,1115.00,1115.25,1114.75,1115.00,433,59,492.00
12/02/2004,12:44,1115.00,1115.25,1115.00,1115.00,28,388,416.00
12/02/2004,12:45,1115.25,1115.25,1114.25,1114.50,420,1100,1520.00
12/02/2004,12:46,1114.25,1114.75,1114.25,1114.75,430,74,504.00
12/02/2004,12:47,1114.75,1115.00,1114.75,1114.75,237,193,430.00
12/02/2004,12:48,1114.75,1115.00,1114.50,1114.75,52,247,299.00
12/02/2004,12:49,1114.75,1115.25,1114.50,1115.25,681,68,749.00
12/02/2004,12:50,1115.25,1115.75,1115.00,1115.50,1014,49,1063.00
12/02/2004,12:51,1115.75,1116.25,1115.50,1116.00,1345,1332,2677.00
12/02/2004,12:52,1116.00,1116.25,1115.75,1116.00,374,273,647.00
12/02/2004,12:53,1116.00,1116.25,1115.75,1116.00,333,870,1203.00
12/02/2004,12:54,1116.00,1116.25,1116.00,1116.00,4,237,241.00
12/02/2004,12:55,1116.00,1116.00,1115.50,1115.50,38,374,412.00
12/02/2004,12:56,1115.75,1115.75,1115.25,1115.25,282,722,1004.00
12/02/2004,12:57,1115.25,1115.50,1114.75,1115.00,214,1579,1793.00
12/02/2004,12:58,1115.00,1115.00,1114.75,1114.75,42,864,906.00
12/02/2004,12:59,1114.75,1115.00,1114.50,1114.50,170,394,564.00
12/02/2004,13:00,1114.50,1115.00,1114.25,1114.75,587,686,1273.00
12/02/2004,13:01,1115.00,1115.00,1114.75,1115.00,440,44,484.00
12/02/2004,13:02,1114.75,1115.50,1114.75,1115.25,497,244,741.00
12/02/2004,13:03,1115.25,1115.25,1114.75,1114.75,48,740,788.00
12/02/2004,13:04,1115.00,1115.25,1114.75,1115.00,158,206,364.00
12/02/2004,13:05,1115.00,1115.75,1115.00,1115.50,933,251,1184.00
12/02/2004,13:06,1115.50,1115.75,1115.25,1115.50,79,122,201.00
12/02/2004,13:07,1115.50,1115.75,1115.00,1115.25,63,380,443.00
12/02/2004,13:08,1115.00,1115.25,1114.75,1115.00,24,291,315.00
12/02/2004,13:09,1114.75,1115.00,1114.50,1114.75,282,435,717.00
12/02/2004,13:10,1114.75,1114.75,1113.75,1114.00,295,1582,1877.00
12/02/2004,13:11,1114.00,1114.75,1114.00,1114.50,1130,491,1621.00
12/02/2004,13:12,1114.50,1114.75,1114.00,1114.25,534,513,1047.00
12/02/2004,13:13,1114.25,1114.75,1114.25,1114.50,201,12,213.00
12/02/2004,13:14,1114.50,1114.75,1114.50,1114.75,82,16,98.00
12/02/2004,13:15,1114.75,1114.75,1114.25,1114.50,82,257,339.00
12/02/2004,13:16,1114.50,1115.00,1114.50,1115.00,1000,563,1563.00
12/02/2004,13:17,1115.00,1115.25,1115.00,1115.00,430,37,467.00
12/02/2004,13:18,1115.00,1116.00,1115.00,1116.00,1719,123,1842.00
12/02/2004,13:19,1116.00,1116.00,1115.50,1116.00,2164,1135,3299.00
12/02/2004,13:20,1116.00,1116.00,1115.75,1116.00,365,124,489.00
12/02/2004,13:21,1116.00,1116.00,1115.75,1116.00,317,122,439.00
12/02/2004,13:22,1116.00,1116.25,1116.00,1116.00,356,230,586.00
12/02/2004,13:23,1116.00,1116.25,1115.75,1115.75,70,564,634.00
12/02/2004,13:24,1115.75,1116.25,1115.75,1116.25,232,262,494.00
12/02/2004,13:25,1116.00,1116.25,1116.00,1116.00,88,60,148.00
12/02/2004,13:26,1116.00,1116.25,1115.75,1115.75,20,378,398.00
12/02/2004,13:27,1115.75,1116.25,1115.75,1116.25,688,348,1036.00
12/02/2004,13:28,1116.25,1116.25,1116.00,1116.00,245,20,265.00
12/02/2004,13:29,1116.25,1117.25,1116.25,1117.00,4382,500,4882.00
12/02/2004,13:30,1116.75,1117.00,1116.50,1116.75,594,2205,2799.00
12/02/2004,13:31,1117.00,1117.75,1116.75,1117.25,3320,486,3806.00
12/02/2004,13:32,1117.25,1117.50,1117.00,1117.00,154,483,637.00
12/02/2004,13:33,1117.25,1117.75,1117.00,1117.25,937,644,1581.00
12/02/2004,13:34,1117.00,1117.25,1116.75,1116.75,32,712,744.00
12/02/2004,13:35,1116.75,1117.50,1116.75,1117.50,701,403,1104.00
12/02/2004,13:36,1117.50,1117.50,1117.00,1117.00,40,286,326.00
12/02/2004,13:37,1117.00,1117.50,1117.00,1117.50,192,65,257.00
12/02/2004,13:38,1117.50,1117.50,1117.00,1117.00,16,304,320.00
12/02/2004,13:39,1117.00,1117.25,1117.00,1117.25,45,164,209.00
12/02/2004,13:40,1117.00,1117.25,1116.25,1116.25,261,2005,2266.00
12/02/2004,13:41,1116.50,1116.75,1116.25,1116.25,396,426,822.00
12/02/2004,13:42,1116.25,1116.75,1116.00,1116.75,817,509,1326.00
12/02/2004,13:43,1116.75,1118.00,1116.75,1117.75,3063,494,3557.00
12/02/2004,13:44,1117.50,1117.50,1116.75,1117.25,800,2239,3039.00
12/02/2004,13:45,1117.25,1117.50,1116.75,1116.75,981,823,1804.00
12/02/2004,13:46,1117.00,1117.00,1116.50,1116.50,202,634,836.00
12/02/2004,13:47,1116.50,1116.75,1116.25,1116.75,166,88,254.00
12/02/2004,13:48,1116.75,1117.00,1116.50,1117.00,410,66,476.00
12/02/2004,13:49,1116.75,1117.00,1116.75,1117.00,253,501,754.00
12/02/2004,13:50,1117.00,1117.00,1116.50,1116.75,145,688,833.00
12/02/2004,13:51,1116.75,1116.75,1116.75,1116.75,0,316,316.00
12/02/2004,13:52,1116.75,1117.00,1116.50,1117.00,400,105,505.00
12/02/2004,13:53,1116.75,1117.25,1116.25,1116.75,1059,1296,2355.00
12/02/2004,13:54,1116.75,1117.00,1116.50,1116.50,162,137,299.00
12/02/2004,13:55,1116.50,1117.00,1116.00,1116.75,1305,756,2061.00
12/02/2004,13:56,1116.75,1117.25,1116.50,1116.50,174,409,583.00
12/02/2004,13:57,1116.50,1116.75,1116.25,1116.50,171,21,192.00
12/02/2004,13:58,1116.75,1116.75,1116.50,1116.50,28,7,35.00
12/02/2004,13:59,1116.50,1116.50,1116.25,1116.50,17,513,530.00
12/02/2004,14:00,1116.50,1117.25,1116.00,1117.00,1212,901,2113.00
12/02/2004,14:01,1117.25,1117.75,1116.75,1117.25,1628,855,2483.00
12/02/2004,14:02,1117.25,1117.50,1117.00,1117.25,378,92,470.00
12/02/2004,14:03,1117.00,1117.25,1116.50,1116.50,170,973,1143.00
12/02/2004,14:04,1116.50,1117.00,1116.50,1116.75,184,69,253.00
12/02/2004,14:05,1116.75,1116.75,1116.25,1116.75,356,467,823.00
12/02/2004,14:06,1116.75,1117.00,1116.50,1116.50,170,259,429.00
12/02/2004,14:07,1116.50,1116.75,1116.00,1116.00,62,823,885.00
12/02/2004,14:08,1116.00,1116.25,1115.00,1115.25,358,3594,3952.00
12/02/2004,14:09,1115.25,1115.50,1114.00,1114.25,955,3963,4918.00
12/02/2004,14:10,1114.25,1115.00,1114.25,1115.00,1372,1061,2433.00
12/02/2004,14:11,1115.00,1115.00,1114.50,1114.75,477,438,915.00
12/02/2004,14:12,1114.75,1115.25,1114.50,1115.00,1203,123,1326.00
12/02/2004,14:13,1115.25,1115.75,1115.00,1115.50,997,76,1073.00
12/02/2004,14:14,1115.75,1115.75,1115.50,1115.50,168,170,338.00
12/02/2004,14:15,1115.50,1116.00,1115.50,1116.00,1151,224,1375.00
12/02/2004,14:16,1116.00,1116.25,1115.75,1115.75,726,674,1400.00
12/02/2004,14:17,1115.75,1116.00,1115.50,1115.75,454,183,637.00
12/02/2004,14:18,1115.75,1116.00,1115.00,1115.00,370,1124,1494.00
12/02/2004,14:19,1115.25,1116.00,1115.00,1115.75,1284,152,1436.00
12/02/2004,14:20,1115.75,1116.00,1115.50,1116.00,440,176,616.00
12/02/2004,14:21,1116.00,1116.00,1115.75,1116.00,45,17,62.00
12/02/2004,14:22,1116.00,1116.25,1115.75,1116.00,440,280,720.00
12/02/2004,14:23,1115.75,1116.00,1115.75,1115.75,44,161,205.00
12/02/2004,14:24,1115.50,1115.75,1115.00,1115.25,230,1468,1698.00
12/02/2004,14:25,1115.25,1115.50,1115.25,1115.50,78,124,202.00
12/02/2004,14:26,1115.50,1115.50,1115.25,1115.25,32,46,78.00
12/02/2004,14:27,1115.50,1116.25,1115.25,1116.25,1366,162,1528.00
12/02/2004,14:28,1116.25,1117.00,1116.00,1116.50,3570,832,4402.00
12/02/2004,14:29,1116.50,1116.75,1116.50,1116.50,56,51,107.00
12/02/2004,14:30,1116.50,1116.75,1116.25,1116.50,745,752,1497.00
12/02/2004,14:31,1116.50,1117.00,1116.25,1117.00,1308,29,1337.00
12/02/2004,14:32,1116.75,1117.00,1116.50,1117.00,720,357,1077.00
12/02/2004,14:33,1117.00,1117.00,1116.75,1116.75,119,421,540.00
12/02/2004,14:34,1116.75,1117.00,1116.50,1116.50,89,301,390.00
12/02/2004,14:35,1116.50,1116.75,1116.25,1116.25,50,505,555.00
12/02/2004,14:36,1116.50,1116.50,1116.25,1116.25,431,357,788.00
12/02/2004,14:37,1116.25,1116.25,1115.75,1115.75,41,1505,1546.00
12/02/2004,14:38,1115.75,1116.00,1115.75,1115.75,151,245,396.00
12/02/2004,14:39,1116.00,1116.25,1115.75,1116.25,681,91,772.00
12/02/2004,14:40,1116.25,1116.75,1116.00,1116.50,987,124,1111.00
12/02/2004,14:41,1116.75,1117.00,1116.50,1116.50,1356,451,1807.00
12/02/2004,14:42,1116.50,1116.75,1116.50,1116.50,555,239,794.00
12/02/2004,14:43,1116.50,1116.75,1116.00,1116.50,407,506,913.00
12/02/2004,14:44,1116.50,1116.50,1116.25,1116.25,285,198,483.00
12/02/2004,14:45,1116.25,1116.50,1116.00,1116.25,475,524,999.00
12/02/2004,14:46,1116.25,1116.75,1116.00,1116.75,531,384,915.00
12/02/2004,14:47,1116.50,1116.75,1116.00,1116.25,277,629,906.00
12/02/2004,14:48,1116.25,1116.75,1116.25,1116.50,416,314,730.00
12/02/2004,14:49,1116.75,1116.75,1116.25,1116.25,133,285,418.00
12/02/2004,14:50,1116.25,1116.50,1116.25,1116.25,558,35,593.00
12/02/2004,14:51,1116.50,1116.75,1116.25,1116.25,323,473,796.00
12/02/2004,14:52,1116.50,1116.50,1116.25,1116.25,193,59,252.00
12/02/2004,14:53,1116.25,1116.50,1116.25,1116.25,306,257,563.00
12/02/2004,14:54,1116.25,1116.25,1116.00,1116.00,23,619,642.00
12/02/2004,14:55,1116.00,1116.25,1115.75,1116.00,296,491,787.00
12/02/2004,14:56,1116.00,1116.25,1115.75,1115.75,90,1223,1313.00
12/02/2004,14:57,1115.75,1116.00,1115.50,1115.50,239,769,1008.00
12/02/2004,14:58,1115.50,1116.25,1115.50,1116.25,1471,256,1727.00
12/02/2004,14:59,1116.00,1116.25,1115.75,1116.00,631,424,1055.00
12/02/2004,15:00,1116.00,1116.50,1115.75,1116.25,2741,918,3659.00
12/02/2004,15:01,1116.25,1116.75,1116.00,1116.25,2112,1635,3747.00
12/02/2004,15:02,1116.25,1117.50,1116.25,1117.00,2739,1612,4351.00
12/02/2004,15:03,1117.00,1117.00,1116.75,1116.75,539,126,665.00
12/02/2004,15:04,1116.75,1117.00,1116.50,1116.75,1106,552,1658.00
12/02/2004,15:05,1116.75,1117.25,1116.50,1117.00,1366,206,1572.00
12/02/2004,15:06,1117.25,1117.25,1116.75,1116.75,243,918,1161.00
12/02/2004,15:07,1117.00,1117.00,1116.75,1117.00,192,97,289.00
12/02/2004,15:08,1117.00,1117.25,1116.75,1117.00,408,557,965.00
12/02/2004,15:09,1117.00,1117.50,1117.00,1117.00,439,566,1005.00
12/02/2004,15:10,1117.25,1117.75,1117.00,1117.25,1091,867,1958.00
12/02/2004,15:11,1117.25,1117.25,1116.75,1116.75,121,720,841.00
12/02/2004,15:12,1117.00,1117.00,1116.50,1116.75,37,645,682.00
12/02/2004,15:13,1116.50,1116.75,1116.50,1116.50,104,133,237.00
12/02/2004,15:14,1116.50,1116.75,1116.25,1116.25,563,577,1140.00
12/02/2004,15:15,1116.50,1116.50,1115.50,1115.75,1116,2398,3514.00
12/02/2004,15:16,1115.75,1115.75,1115.75,1115.75,5,0,5.00
12/02/2004,15:31,1119.00,1120.50,1119.00,1120.00,1734,774,2508.00
12/02/2004,15:32,1120.00,1120.50,1119.75,1120.00,1057,516,1573.00
12/02/2004,15:33,1119.75,1120.00,1119.50,1119.75,241,234,475.00
12/02/2004,15:34,1119.75,1120.00,1119.50,1120.00,96,94,190.00
12/02/2004,15:35,1119.75,1119.75,1119.50,1119.50,86,204,290.00
12/02/2004,15:36,1119.50,1119.75,1119.50,1119.75,69,36,105.00
12/02/2004,15:37,1120.00,1120.25,1119.75,1119.75,358,448,806.00
12/02/2004,15:38,1119.75,1119.75,1119.50,1119.75,185,11,196.00
12/02/2004,15:39,1120.00,1120.25,1119.75,1120.25,352,3,355.00
12/02/2004,15:40,1120.25,1120.50,1119.75,1120.25,151,389,540.00
12/02/2004,15:41,1120.00,1120.25,1119.75,1120.00,192,94,286.00
12/02/2004,15:42,1120.00,1120.25,1120.00,1120.00,5,11,16.00
12/02/2004,15:43,1120.25,1120.50,1120.00,1120.50,56,1,57.00
12/02/2004,15:44,1120.50,1120.50,1120.00,1120.25,92,156,248.00
12/02/2004,15:45,1120.25,1120.75,1120.25,1120.75,330,4,334.00
12/02/2004,15:46,1120.50,1120.75,1120.00,1120.00,134,398,532.00
12/02/2004,15:47,1120.25,1120.50,1120.25,1120.25,69,79,148.00
12/02/2004,15:48,1120.25,1120.50,1120.00,1120.25,43,11,54.00
12/02/2004,15:49,1120.25,1121.00,1120.25,1121.00,439,50,489.00
12/02/2004,15:50,1120.75,1121.00,1120.75,1120.75,147,260,407.00
12/02/2004,15:51,1121.00,1121.00,1120.75,1121.00,218,1,219.00
12/02/2004,15:52,1121.00,1121.00,1120.75,1121.00,371,28,399.00
12/02/2004,15:53,1121.25,1121.25,1121.00,1121.00,36,22,58.00
12/02/2004,15:54,1121.00,1121.00,1121.00,1121.00,0,43,43.00
12/02/2004,15:55,1121.00,1121.25,1120.75,1121.00,1,161,162.00
12/02/2004,15:56,1121.00,1121.00,1120.75,1121.00,31,26,57.00
12/02/2004,15:57,1121.00,1121.00,1120.75,1121.00,133,1,134.00
12/02/2004,15:58,1120.75,1121.00,1120.75,1121.00,4,2,6.00
12/02/2004,15:59,1121.00,1121.00,1120.75,1121.00,51,95,146.00
12/02/2004,16:00,1121.00,1121.50,1121.00,1121.25,372,149,521.00
12/02/2004,17:01,1121.25,1121.25,1121.00,1121.00,29,18,47.00
12/02/2004,17:02,1121.00,1121.25,1121.00,1121.25,50,5,55.00
12/02/2004,17:03,1121.00,1121.50,1121.00,1121.50,57,9,66.00
12/02/2004,17:04,1121.50,1121.75,1121.50,1121.75,18,0,18.00
12/02/2004,17:05,1121.50,1121.75,1121.50,1121.50,2,40,42.00
12/02/2004,17:06,1121.50,1121.50,1121.50,1121.50,0,25,25.00
12/02/2004,17:07,1121.50,1121.75,1121.50,1121.50,48,9,57.00
12/02/2004,17:08,1121.50,1121.50,1121.50,1121.50,0,7,7.00
12/02/2004,17:09,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/02/2004,17:10,1121.50,1121.50,1121.50,1121.50,0,16,16.00
12/02/2004,17:11,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/02/2004,17:12,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/02/2004,17:13,1121.50,1121.50,1121.50,1121.50,0,3,3.00
12/02/2004,17:15,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/02/2004,17:16,1121.25,1121.25,1121.25,1121.25,0,18,18.00
12/02/2004,17:17,1121.25,1121.25,1121.25,1121.25,0,5,5.00
12/02/2004,17:18,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/02/2004,17:19,1121.50,1121.50,1121.00,1121.00,1,75,76.00
12/02/2004,17:20,1121.00,1121.00,1120.75,1121.00,6,77,83.00
12/02/2004,17:21,1121.00,1121.00,1120.75,1120.75,1,1,2.00
12/02/2004,17:22,1121.00,1121.00,1120.75,1121.00,35,2,37.00
12/02/2004,17:25,1121.00,1121.00,1120.75,1121.00,6,9,15.00
12/02/2004,17:26,1121.00,1121.00,1121.00,1121.00,4,0,4.00
12/02/2004,17:29,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/02/2004,17:30,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/02/2004,17:31,1121.00,1121.00,1120.75,1120.75,10,1,11.00
12/02/2004,17:32,1120.75,1120.75,1120.75,1120.75,0,6,6.00
12/02/2004,17:33,1121.00,1121.00,1120.75,1120.75,1,3,4.00
12/02/2004,17:34,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/02/2004,17:35,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/02/2004,17:36,1120.75,1120.75,1120.75,1120.75,0,5,5.00
12/02/2004,17:38,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/02/2004,17:39,1120.75,1120.75,1120.75,1120.75,0,7,7.00
12/02/2004,17:40,1121.00,1121.00,1121.00,1121.00,15,0,15.00
12/02/2004,17:41,1120.75,1121.00,1120.75,1121.00,20,1,21.00
12/02/2004,17:42,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/02/2004,17:44,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/02/2004,17:46,1121.00,1121.00,1121.00,1121.00,15,0,15.00
12/02/2004,17:48,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/02/2004,17:51,1120.75,1120.75,1120.75,1120.75,0,8,8.00
12/02/2004,17:52,1120.75,1120.75,1120.75,1120.75,0,21,21.00
12/02/2004,17:53,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/02/2004,17:54,1120.75,1120.75,1120.75,1120.75,0,27,27.00
12/02/2004,17:55,1121.00,1121.00,1121.00,1121.00,56,0,56.00
12/02/2004,17:56,1121.00,1121.00,1121.00,1121.00,22,0,22.00
12/02/2004,17:59,1121.00,1121.00,1121.00,1121.00,14,0,14.00
12/02/2004,18:00,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/02/2004,18:01,1121.00,1121.00,1120.75,1120.75,2,5,7.00
12/02/2004,18:02,1121.00,1121.00,1121.00,1121.00,7,0,7.00
12/02/2004,18:03,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/02/2004,18:04,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/02/2004,18:05,1121.25,1121.25,1121.00,1121.00,1,13,14.00
12/02/2004,18:06,1121.25,1121.25,1121.00,1121.00,5,2,7.00
12/02/2004,18:08,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/02/2004,18:13,1121.00,1121.00,1121.00,1121.00,0,2,2.00
12/02/2004,18:14,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/02/2004,18:15,1121.00,1121.25,1121.00,1121.25,1,5,6.00
12/02/2004,18:16,1121.00,1121.00,1121.00,1121.00,0,4,4.00
12/02/2004,18:18,1121.00,1121.00,1120.75,1120.75,0,2,2.00
12/02/2004,18:19,1121.00,1121.25,1121.00,1121.00,13,1,14.00
12/02/2004,18:20,1121.00,1121.00,1121.00,1121.00,0,3,3.00
12/02/2004,18:21,1121.00,1121.00,1121.00,1121.00,0,6,6.00
12/02/2004,18:22,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/02/2004,18:24,1120.75,1120.75,1120.75,1120.75,0,37,37.00
12/02/2004,18:25,1120.75,1120.75,1120.75,1120.75,0,8,8.00
12/02/2004,18:26,1120.50,1120.50,1120.50,1120.50,0,56,56.00
12/02/2004,18:27,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/02/2004,18:28,1120.50,1120.50,1120.50,1120.50,0,8,8.00
12/02/2004,18:31,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/02/2004,18:32,1120.50,1120.75,1120.50,1120.75,1,27,28.00
12/02/2004,18:33,1120.50,1120.50,1120.50,1120.50,0,5,5.00
12/02/2004,18:35,1120.50,1120.50,1120.50,1120.50,0,3,3.00
12/02/2004,18:36,1120.50,1120.50,1120.50,1120.50,0,3,3.00
12/02/2004,18:37,1120.75,1120.75,1120.50,1120.50,20,2,22.00
12/02/2004,18:42,1120.50,1120.50,1120.50,1120.50,0,7,7.00
12/02/2004,18:45,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/02/2004,18:46,1120.50,1120.50,1120.50,1120.50,0,8,8.00
12/02/2004,18:47,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/02/2004,18:49,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/02/2004,18:50,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/02/2004,18:51,1120.50,1120.50,1120.50,1120.50,0,3,3.00
12/02/2004,18:54,1120.50,1120.50,1120.50,1120.50,0,15,15.00
12/02/2004,18:55,1120.50,1120.50,1120.50,1120.50,0,12,12.00
12/02/2004,18:56,1120.50,1120.50,1120.25,1120.25,0,11,11.00
12/02/2004,19:02,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/02/2004,19:03,1120.50,1120.50,1120.50,1120.50,3,0,3.00
12/02/2004,19:04,1120.50,1120.50,1120.25,1120.25,10,5,15.00
12/02/2004,19:05,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/02/2004,19:08,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/02/2004,19:12,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/02/2004,19:13,1120.25,1120.25,1120.25,1120.25,0,5,5.00
12/02/2004,19:14,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/02/2004,19:18,1120.50,1120.50,1120.25,1120.25,29,1,30.00
12/02/2004,19:21,1120.25,1120.25,1120.25,1120.25,0,14,14.00
12/02/2004,19:22,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/02/2004,19:24,1120.25,1120.25,1120.25,1120.25,0,5,5.00
12/02/2004,19:25,1120.25,1120.50,1120.25,1120.50,1,14,15.00
12/02/2004,19:29,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/02/2004,19:30,1120.25,1120.25,1120.25,1120.25,0,11,11.00
12/02/2004,19:31,1120.25,1120.25,1120.25,1120.25,0,17,17.00
12/02/2004,19:32,1120.00,1120.25,1120.00,1120.25,1,10,11.00
12/02/2004,19:33,1120.00,1120.25,1120.00,1120.25,8,5,13.00
12/02/2004,19:34,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,19:35,1120.25,1120.25,1120.25,1120.25,11,0,11.00
12/02/2004,19:36,1120.00,1120.00,1120.00,1120.00,0,5,5.00
12/02/2004,19:37,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/02/2004,19:38,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,19:39,1120.00,1120.25,1120.00,1120.25,1,2,3.00
12/02/2004,19:40,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,19:41,1120.25,1120.25,1120.25,1120.25,21,0,21.00
12/02/2004,19:42,1120.25,1120.25,1120.25,1120.25,7,0,7.00
12/02/2004,19:43,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,19:44,1120.25,1120.25,1120.25,1120.25,3,0,3.00
12/02/2004,19:45,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/02/2004,19:46,1120.25,1120.25,1120.25,1120.25,6,0,6.00
12/02/2004,19:47,1120.25,1120.25,1120.25,1120.25,4,0,4.00
12/02/2004,19:48,1120.00,1120.25,1120.00,1120.25,2,1,3.00
12/02/2004,19:49,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,19:50,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,19:52,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,19:53,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/02/2004,19:54,1120.25,1120.25,1120.25,1120.25,27,0,27.00
12/02/2004,19:55,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/02/2004,20:00,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/02/2004,20:01,1120.25,1120.25,1120.25,1120.25,9,0,9.00
12/02/2004,20:02,1120.25,1120.25,1120.25,1120.25,3,0,3.00
12/02/2004,20:03,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,20:04,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,20:06,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/02/2004,20:10,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/02/2004,20:12,1120.25,1120.25,1120.25,1120.25,0,5,5.00
12/02/2004,20:13,1120.50,1120.50,1120.50,1120.50,14,0,14.00
12/02/2004,20:14,1120.50,1120.50,1120.25,1120.25,14,33,47.00
12/02/2004,20:15,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/02/2004,20:16,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/02/2004,20:17,1120.25,1120.25,1120.00,1120.25,5,3,8.00
12/02/2004,20:18,1120.25,1120.25,1120.25,1120.25,21,0,21.00
12/02/2004,20:19,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,20:20,1120.00,1120.25,1120.00,1120.25,1,35,36.00
12/02/2004,20:21,1120.25,1120.25,1120.25,1120.25,15,0,15.00
12/02/2004,20:22,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,20:23,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,20:24,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,20:26,1120.25,1120.25,1120.25,1120.25,12,0,12.00
12/02/2004,20:27,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,20:30,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,20:33,1120.25,1120.25,1120.25,1120.25,3,0,3.00
12/02/2004,20:43,1120.25,1120.25,1120.25,1120.25,6,0,6.00
12/02/2004,20:44,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,20:45,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/02/2004,20:48,1120.00,1120.00,1120.00,1120.00,0,15,15.00
12/02/2004,20:49,1120.25,1120.25,1120.00,1120.00,5,8,13.00
12/02/2004,20:51,1120.25,1120.25,1120.00,1120.00,2,1,3.00
12/02/2004,20:53,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/02/2004,20:58,1120.00,1120.00,1120.00,1120.00,0,4,4.00
12/02/2004,20:59,1120.00,1120.00,1120.00,1120.00,0,5,5.00
12/02/2004,21:00,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/02/2004,21:03,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,21:06,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/02/2004,21:07,1120.25,1120.25,1120.00,1120.00,5,1,6.00
12/02/2004,21:08,1120.00,1120.25,1120.00,1120.00,5,26,31.00
12/02/2004,21:09,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,21:10,1120.00,1120.00,1120.00,1120.00,0,11,11.00
12/02/2004,21:12,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/02/2004,21:14,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/02/2004,21:15,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/02/2004,21:17,1120.00,1120.00,1120.00,1120.00,0,4,4.00
12/02/2004,21:18,1120.25,1120.25,1120.25,1120.25,10,0,10.00
12/02/2004,21:19,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,21:20,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,21:22,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,21:23,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,21:24,1120.25,1120.25,1120.25,1120.25,12,0,12.00
12/02/2004,21:25,1120.25,1120.25,1120.00,1120.00,2,2,4.00
12/02/2004,21:26,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,21:27,1120.50,1120.50,1120.50,1120.50,106,0,106.00
12/02/2004,21:28,1120.50,1120.50,1120.50,1120.50,3,0,3.00
12/02/2004,21:30,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/02/2004,21:32,1120.25,1120.25,1120.00,1120.25,4,5,9.00
12/02/2004,21:33,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,21:37,1120.25,1120.25,1120.00,1120.00,40,1,41.00
12/02/2004,21:38,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,21:40,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/02/2004,21:43,1120.50,1120.50,1120.25,1120.25,48,1,49.00
12/02/2004,21:44,1120.25,1120.25,1120.25,1120.25,0,22,22.00
12/02/2004,21:45,1120.25,1120.25,1120.25,1120.25,0,3,3.00
12/02/2004,21:46,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/02/2004,21:47,1120.25,1120.25,1120.25,1120.25,0,3,3.00
12/02/2004,21:50,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/02/2004,21:53,1120.25,1120.25,1120.25,1120.25,10,0,10.00
12/02/2004,21:55,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,21:56,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,21:58,1120.25,1120.50,1120.25,1120.50,3,0,3.00
12/02/2004,22:01,1120.25,1120.25,1120.25,1120.25,0,6,6.00
12/02/2004,22:04,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/02/2004,22:06,1120.25,1120.25,1120.25,1120.25,0,51,51.00
12/02/2004,22:07,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/02/2004,22:11,1120.00,1120.00,1120.00,1120.00,0,5,5.00
12/02/2004,22:14,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,22:15,1120.25,1120.25,1120.00,1120.00,2,2,4.00
12/02/2004,22:17,1120.00,1120.25,1120.00,1120.25,12,3,15.00
12/02/2004,22:18,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,22:19,1120.50,1120.50,1120.50,1120.50,5,0,5.00
12/02/2004,22:21,1120.50,1120.50,1120.50,1120.50,2,0,2.00
12/02/2004,22:23,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/02/2004,22:26,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/02/2004,22:27,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/02/2004,22:29,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/02/2004,22:31,1120.25,1120.50,1120.25,1120.50,50,7,57.00
12/02/2004,22:34,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/02/2004,22:35,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/02/2004,22:38,1120.50,1120.50,1120.25,1120.50,10,3,13.00
12/02/2004,22:41,1120.50,1120.75,1120.50,1120.75,18,0,18.00
12/02/2004,22:42,1120.50,1120.75,1120.50,1120.75,3,2,5.00
12/02/2004,22:44,1120.75,1120.75,1120.75,1120.75,6,0,6.00
12/02/2004,22:48,1120.75,1120.75,1120.50,1120.50,2,1,3.00
12/02/2004,22:49,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/02/2004,22:53,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/02/2004,22:54,1120.75,1120.75,1120.75,1120.75,7,0,7.00
12/02/2004,22:55,1120.50,1120.75,1120.50,1120.75,3,1,4.00
12/02/2004,22:56,1120.75,1120.75,1120.75,1120.75,85,0,85.00
12/02/2004,22:57,1120.75,1120.75,1120.75,1120.75,39,0,39.00
12/02/2004,22:58,1121.00,1121.00,1120.75,1121.00,9,37,46.00
12/02/2004,22:59,1120.75,1120.75,1120.75,1120.75,0,15,15.00
12/02/2004,23:00,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/02/2004,23:01,1120.50,1120.50,1120.50,1120.50,0,5,5.00
12/02/2004,23:02,1120.50,1120.75,1120.50,1120.75,20,5,25.00
12/02/2004,23:03,1120.75,1120.75,1120.75,1120.75,44,0,44.00
12/02/2004,23:04,1120.75,1120.75,1120.75,1120.75,7,0,7.00
12/02/2004,23:06,1120.75,1120.75,1120.75,1120.75,4,0,4.00
12/02/2004,23:07,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/02/2004,23:10,1120.75,1120.75,1120.75,1120.75,7,0,7.00
12/02/2004,23:11,1121.00,1121.00,1121.00,1121.00,11,0,11.00
12/02/2004,23:12,1121.00,1121.00,1121.00,1121.00,20,0,20.00
12/02/2004,23:13,1121.00,1121.00,1121.00,1121.00,10,0,10.00
12/02/2004,23:14,1121.00,1121.25,1121.00,1121.25,35,0,35.00
12/02/2004,23:15,1121.00,1121.00,1121.00,1121.00,0,20,20.00
12/02/2004,23:16,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/02/2004,23:20,1121.00,1121.00,1120.75,1120.75,0,31,31.00
12/02/2004,23:22,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/02/2004,23:23,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/02/2004,23:25,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/02/2004,23:28,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/02/2004,23:30,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/02/2004,23:31,1120.75,1120.75,1120.75,1120.75,0,43,43.00
12/02/2004,23:32,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/02/2004,23:33,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/02/2004,23:34,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/02/2004,23:37,1120.75,1120.75,1120.75,1120.75,5,0,5.00
12/02/2004,23:43,1120.50,1120.50,1120.25,1120.25,0,28,28.00
12/02/2004,23:47,1120.25,1120.25,1120.00,1120.00,0,36,36.00
12/02/2004,23:48,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/02/2004,23:49,1120.25,1120.50,1120.00,1120.25,12,1,13.00
12/02/2004,23:51,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/02/2004,23:53,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/02/2004,23:54,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/02/2004,23:57,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,23:58,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/02/2004,23:59,1120.25,1120.25,1120.25,1120.25,3,0,3.00
12/03/2004,00:00,1120.00,1120.00,1120.00,1120.00,0,35,35.00
12/03/2004,00:02,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/03/2004,00:03,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/03/2004,00:08,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/03/2004,00:09,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/03/2004,00:10,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/03/2004,00:14,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/03/2004,00:16,1120.25,1120.25,1120.25,1120.25,11,0,11.00
12/03/2004,00:19,1120.00,1120.00,1120.00,1120.00,0,5,5.00
12/03/2004,00:21,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/03/2004,00:22,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/03/2004,00:26,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/03/2004,00:27,1120.00,1120.00,1120.00,1120.00,0,69,69.00
12/03/2004,00:30,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/03/2004,00:31,1119.75,1119.75,1119.75,1119.75,0,29,29.00
12/03/2004,00:41,1120.00,1120.00,1120.00,1120.00,6,0,6.00
12/03/2004,00:54,1120.00,1120.00,1120.00,1120.00,10,0,10.00
12/03/2004,00:55,1120.00,1120.00,1120.00,1120.00,11,0,11.00
12/03/2004,00:59,1120.00,1120.00,1120.00,1120.00,6,0,6.00
12/03/2004,01:01,1120.00,1120.00,1120.00,1120.00,12,0,12.00
12/03/2004,01:02,1120.00,1120.00,1120.00,1120.00,10,0,10.00
12/03/2004,01:06,1120.00,1120.00,1119.75,1119.75,1,2,3.00
12/03/2004,01:07,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/03/2004,01:10,1120.00,1120.00,1119.75,1120.00,7,2,9.00
12/03/2004,01:11,1119.75,1119.75,1119.75,1119.75,0,7,7.00
12/03/2004,01:12,1119.75,1119.75,1119.75,1119.75,0,3,3.00
12/03/2004,01:13,1120.00,1120.00,1120.00,1120.00,10,0,10.00
12/03/2004,01:14,1119.75,1119.75,1119.75,1119.75,0,33,33.00
12/03/2004,01:16,1119.75,1119.75,1119.75,1119.75,0,3,3.00
12/03/2004,01:19,1120.00,1120.00,1120.00,1120.00,2,0,2.00
12/03/2004,01:20,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/03/2004,01:22,1120.00,1120.25,1120.00,1120.00,80,6,86.00
12/03/2004,01:23,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/03/2004,01:25,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/03/2004,01:30,1120.25,1120.25,1120.00,1120.00,6,16,22.00
12/03/2004,01:32,1120.00,1120.00,1120.00,1120.00,0,50,50.00
12/03/2004,01:35,1119.75,1119.75,1119.50,1119.50,0,63,63.00
12/03/2004,01:36,1119.50,1119.50,1119.50,1119.50,0,10,10.00
12/03/2004,01:37,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/03/2004,01:38,1119.75,1119.75,1119.75,1119.75,17,0,17.00
12/03/2004,01:42,1119.50,1119.50,1119.50,1119.50,0,5,5.00
12/03/2004,01:43,1119.75,1119.75,1119.75,1119.75,21,0,21.00
12/03/2004,01:45,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/03/2004,01:46,1119.75,1119.75,1119.75,1119.75,141,0,141.00
12/03/2004,01:47,1120.00,1120.50,1120.00,1120.25,121,8,129.00
12/03/2004,01:48,1120.50,1120.50,1120.00,1120.25,2,16,18.00
12/03/2004,01:49,1120.00,1120.00,1120.00,1120.00,0,11,11.00
12/03/2004,01:50,1120.00,1120.00,1120.00,1120.00,0,11,11.00
12/03/2004,01:52,1120.00,1120.00,1120.00,1120.00,0,21,21.00
12/03/2004,01:53,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/03/2004,01:54,1120.25,1120.25,1120.00,1120.00,1,13,14.00
12/03/2004,01:57,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/03/2004,01:58,1119.75,1119.75,1119.75,1119.75,0,50,50.00
12/03/2004,01:59,1119.75,1120.00,1119.75,1120.00,26,6,32.00
12/03/2004,02:01,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/03/2004,02:02,1119.50,1119.75,1119.50,1119.75,15,6,21.00
12/03/2004,02:03,1119.75,1120.00,1119.75,1120.00,57,0,57.00
12/03/2004,02:04,1120.00,1120.00,1119.75,1119.75,21,1,22.00
12/03/2004,02:05,1120.00,1120.00,1120.00,1120.00,21,0,21.00
12/03/2004,02:06,1120.00,1120.00,1120.00,1120.00,35,0,35.00
12/03/2004,02:07,1120.00,1120.00,1119.75,1120.00,35,2,37.00
12/03/2004,02:09,1119.75,1119.75,1119.75,1119.75,0,6,6.00
12/03/2004,02:10,1120.00,1120.25,1119.75,1120.25,31,2,33.00
12/03/2004,02:11,1120.25,1120.25,1120.25,1120.25,24,0,24.00
12/03/2004,02:12,1120.25,1120.25,1120.25,1120.25,22,0,22.00
12/03/2004,02:13,1120.25,1120.25,1120.25,1120.25,9,0,9.00
12/03/2004,02:14,1120.25,1120.25,1120.00,1120.00,76,10,86.00
12/03/2004,02:15,1120.00,1120.00,1120.00,1120.00,0,24,24.00
12/03/2004,02:16,1120.00,1120.25,1120.00,1120.00,9,62,71.00
12/03/2004,02:18,1120.00,1120.00,1120.00,1120.00,0,8,8.00
12/03/2004,02:19,1119.75,1119.75,1119.75,1119.75,0,6,6.00
12/03/2004,02:22,1120.00,1120.00,1120.00,1120.00,21,0,21.00
12/03/2004,02:23,1120.25,1120.25,1120.25,1120.25,45,0,45.00
12/03/2004,02:24,1120.25,1120.25,1120.00,1120.00,15,12,27.00
12/03/2004,02:25,1120.00,1120.00,1120.00,1120.00,0,60,60.00
12/03/2004,02:26,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/03/2004,02:28,1120.00,1120.25,1120.00,1120.25,104,55,159.00
12/03/2004,02:29,1120.25,1120.25,1120.25,1120.25,8,0,8.00
12/03/2004,02:30,1120.25,1120.25,1120.25,1120.25,33,0,33.00
12/03/2004,02:31,1120.00,1120.25,1120.00,1120.00,20,19,39.00
12/03/2004,02:32,1120.00,1120.00,1120.00,1120.00,0,39,39.00
12/03/2004,02:33,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/03/2004,02:35,1119.75,1120.00,1119.75,1119.75,12,34,46.00
12/03/2004,02:36,1119.75,1119.75,1119.50,1119.50,0,43,43.00
12/03/2004,02:38,1119.75,1119.75,1119.75,1119.75,38,0,38.00
12/03/2004,02:39,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/03/2004,02:40,1119.75,1119.75,1119.75,1119.75,13,0,13.00
12/03/2004,02:43,1119.50,1119.50,1119.25,1119.25,0,160,160.00
12/03/2004,02:44,1119.50,1119.50,1119.25,1119.25,2,5,7.00
12/03/2004,02:46,1119.50,1119.50,1119.50,1119.50,35,0,35.00
12/03/2004,02:47,1119.50,1119.75,1119.50,1119.50,70,5,75.00
12/03/2004,02:48,1119.50,1119.50,1119.50,1119.50,0,10,10.00
12/03/2004,02:49,1119.75,1119.75,1119.50,1119.50,5,7,12.00
12/03/2004,02:50,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/03/2004,02:51,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/03/2004,02:52,1119.50,1119.50,1119.50,1119.50,0,17,17.00
12/03/2004,02:53,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/03/2004,02:55,1119.50,1119.50,1119.50,1119.50,0,4,4.00
12/03/2004,02:57,1119.50,1119.50,1119.50,1119.50,0,10,10.00
12/03/2004,02:58,1119.50,1119.50,1119.50,1119.50,0,3,3.00
12/03/2004,03:00,1119.25,1119.25,1119.25,1119.25,0,3,3.00
12/03/2004,03:01,1119.50,1119.50,1119.50,1119.50,5,0,5.00
12/03/2004,03:02,1119.25,1119.25,1119.25,1119.25,0,5,5.00
12/03/2004,03:03,1119.50,1119.50,1119.25,1119.25,1,1,2.00
12/03/2004,03:04,1119.50,1119.50,1119.50,1119.50,28,0,28.00
12/03/2004,03:05,1119.50,1119.50,1119.50,1119.50,12,0,12.00
12/03/2004,03:06,1119.50,1119.50,1119.25,1119.25,51,16,67.00
12/03/2004,03:08,1119.25,1119.50,1119.25,1119.50,21,5,26.00
12/03/2004,03:09,1119.50,1119.50,1119.50,1119.50,6,0,6.00
12/03/2004,03:12,1119.75,1119.75,1119.75,1119.75,10,0,10.00
12/03/2004,03:13,1119.75,1119.75,1119.75,1119.75,7,0,7.00
12/03/2004,03:14,1119.75,1119.75,1119.75,1119.75,2,0,2.00
12/03/2004,03:15,1119.75,1119.75,1119.75,1119.75,3,0,3.00
12/03/2004,03:16,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/03/2004,03:20,1119.75,1119.75,1119.75,1119.75,25,0,25.00
12/03/2004,03:21,1119.50,1119.50,1119.50,1119.50,0,4,4.00
12/03/2004,03:22,1119.50,1119.50,1119.50,1119.50,0,36,36.00
12/03/2004,03:23,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/03/2004,03:24,1119.75,1119.75,1119.75,1119.75,2,0,2.00
12/03/2004,03:25,1119.75,1119.75,1119.75,1119.75,54,0,54.00
12/03/2004,03:30,1120.00,1120.00,1120.00,1120.00,51,0,51.00
12/03/2004,03:31,1120.25,1120.25,1120.25,1120.25,108,0,108.00
12/03/2004,03:32,1120.25,1120.50,1120.25,1120.50,3,0,3.00
12/03/2004,03:33,1120.50,1120.50,1120.50,1120.50,21,0,21.00
12/03/2004,03:34,1120.50,1120.50,1120.25,1120.50,5,1,6.00
12/03/2004,03:35,1120.50,1120.50,1120.50,1120.50,36,0,36.00
12/03/2004,03:36,1120.50,1120.50,1120.50,1120.50,17,0,17.00
12/03/2004,03:37,1120.50,1121.00,1120.50,1121.00,66,4,70.00
12/03/2004,03:38,1120.75,1121.00,1120.75,1121.00,179,1,180.00
12/03/2004,03:39,1121.25,1121.25,1121.25,1121.25,7,0,7.00
12/03/2004,03:40,1121.00,1121.00,1121.00,1121.00,0,41,41.00
12/03/2004,03:41,1120.75,1120.75,1120.75,1120.75,0,16,16.00
12/03/2004,03:42,1120.75,1120.75,1120.75,1120.75,0,24,24.00
12/03/2004,03:43,1120.75,1120.75,1120.75,1120.75,0,3,3.00
12/03/2004,03:44,1120.75,1120.75,1120.75,1120.75,0,81,81.00
12/03/2004,03:45,1120.75,1120.75,1120.75,1120.75,0,36,36.00
12/03/2004,03:46,1120.75,1120.75,1120.50,1120.50,0,6,6.00
12/03/2004,03:47,1120.50,1120.50,1120.50,1120.50,0,5,5.00
12/03/2004,03:48,1120.75,1120.75,1120.75,1120.75,50,0,50.00
12/03/2004,03:49,1120.75,1120.75,1120.75,1120.75,30,0,30.00
12/03/2004,03:50,1120.75,1120.75,1120.75,1120.75,6,0,6.00
12/03/2004,03:51,1120.75,1120.75,1120.75,1120.75,26,0,26.00
12/03/2004,03:52,1121.00,1121.00,1121.00,1121.00,80,0,80.00
12/03/2004,03:53,1121.00,1121.00,1121.00,1121.00,152,0,152.00
12/03/2004,03:54,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/03/2004,03:55,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/03/2004,03:56,1121.00,1121.25,1121.00,1121.00,23,46,69.00
12/03/2004,03:58,1121.00,1121.00,1121.00,1121.00,0,2,2.00
12/03/2004,03:59,1120.75,1120.75,1120.50,1120.50,0,20,20.00
12/03/2004,04:00,1120.50,1120.75,1120.50,1120.75,3,10,13.00
12/03/2004,04:01,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/03/2004,04:02,1120.75,1120.75,1120.75,1120.75,27,0,27.00
12/03/2004,04:03,1120.75,1120.75,1120.75,1120.75,8,0,8.00
12/03/2004,04:04,1121.00,1121.00,1120.50,1120.50,1,1,2.00
12/03/2004,04:05,1120.75,1120.75,1120.75,1120.75,22,0,22.00
12/03/2004,04:06,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/03/2004,04:07,1120.75,1120.75,1120.75,1120.75,15,0,15.00
12/03/2004,04:08,1120.75,1120.75,1120.75,1120.75,14,0,14.00
12/03/2004,04:09,1120.75,1120.75,1120.75,1120.75,2,0,2.00
12/03/2004,04:11,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/03/2004,04:12,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/03/2004,04:13,1120.75,1120.75,1120.75,1120.75,0,4,4.00
12/03/2004,04:15,1120.75,1120.75,1120.75,1120.75,0,7,7.00
12/03/2004,04:19,1120.75,1120.75,1120.75,1120.75,0,5,5.00
12/03/2004,04:20,1121.00,1121.00,1121.00,1121.00,9,0,9.00
12/03/2004,04:21,1121.00,1121.00,1121.00,1121.00,10,0,10.00
12/03/2004,04:23,1121.00,1121.00,1121.00,1121.00,10,0,10.00
12/03/2004,04:24,1120.75,1120.75,1120.75,1120.75,0,124,124.00
12/03/2004,04:25,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/03/2004,04:27,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/03/2004,04:29,1120.75,1120.75,1120.75,1120.75,0,3,3.00
12/03/2004,04:30,1121.00,1121.00,1120.75,1120.75,10,5,15.00
12/03/2004,04:31,1121.00,1121.00,1121.00,1121.00,41,0,41.00
12/03/2004,04:32,1121.00,1121.00,1121.00,1121.00,20,0,20.00
12/03/2004,04:33,1121.00,1121.00,1121.00,1121.00,15,0,15.00
12/03/2004,04:34,1121.00,1121.00,1121.00,1121.00,15,0,15.00
12/03/2004,04:35,1121.00,1121.00,1121.00,1121.00,41,0,41.00
12/03/2004,04:36,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/03/2004,04:37,1121.00,1121.00,1121.00,1121.00,4,0,4.00
12/03/2004,04:38,1121.00,1121.25,1121.00,1121.25,14,0,14.00
12/03/2004,04:43,1121.00,1121.00,1121.00,1121.00,0,2,2.00
12/03/2004,04:44,1121.00,1121.00,1121.00,1121.00,0,6,6.00
12/03/2004,04:45,1121.00,1121.00,1121.00,1121.00,0,2,2.00
12/03/2004,04:46,1121.00,1121.00,1121.00,1121.00,0,4,4.00
12/03/2004,04:48,1121.00,1121.00,1121.00,1121.00,0,78,78.00
12/03/2004,04:49,1121.00,1121.00,1121.00,1121.00,0,4,4.00
12/03/2004,04:50,1121.00,1121.00,1121.00,1121.00,0,2,2.00
12/03/2004,04:51,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/03/2004,04:53,1121.00,1121.00,1121.00,1121.00,0,3,3.00
12/03/2004,04:54,1121.00,1121.25,1121.00,1121.25,1,2,3.00
12/03/2004,04:57,1121.00,1121.00,1121.00,1121.00,0,5,5.00
12/03/2004,04:58,1121.00,1121.00,1121.00,1121.00,0,7,7.00
12/03/2004,04:59,1121.00,1121.00,1120.75,1121.00,28,17,45.00
12/03/2004,05:00,1121.00,1121.00,1121.00,1121.00,28,0,28.00
12/03/2004,05:01,1121.00,1121.00,1120.75,1120.75,3,3,6.00
12/03/2004,05:03,1121.00,1121.00,1121.00,1121.00,55,0,55.00
12/03/2004,05:05,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/03/2004,05:06,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/03/2004,05:07,1120.75,1120.75,1120.75,1120.75,0,4,4.00
12/03/2004,05:10,1120.75,1120.75,1120.75,1120.75,0,45,45.00
12/03/2004,05:11,1121.00,1121.00,1121.00,1121.00,30,0,30.00
12/03/2004,05:12,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/03/2004,05:13,1121.00,1121.00,1121.00,1121.00,26,0,26.00
12/03/2004,05:14,1121.00,1121.00,1121.00,1121.00,33,0,33.00
12/03/2004,05:16,1121.00,1121.25,1121.00,1121.00,7,2,9.00
12/03/2004,05:17,1121.00,1121.25,1121.00,1121.25,50,1,51.00
12/03/2004,05:18,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/03/2004,05:19,1121.00,1121.00,1121.00,1121.00,0,2,2.00
12/03/2004,05:21,1121.25,1121.25,1121.00,1121.25,5,1,6.00
12/03/2004,05:22,1121.00,1121.00,1121.00,1121.00,0,6,6.00
12/03/2004,05:25,1121.00,1121.00,1121.00,1121.00,0,2,2.00
12/03/2004,05:26,1121.00,1121.00,1121.00,1121.00,0,7,7.00
12/03/2004,05:27,1121.00,1121.00,1121.00,1121.00,0,9,9.00
12/03/2004,05:28,1121.00,1121.25,1121.00,1121.25,9,4,13.00
12/03/2004,05:31,1121.00,1121.00,1121.00,1121.00,0,59,59.00
12/03/2004,05:33,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/03/2004,05:34,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/03/2004,05:35,1120.75,1120.75,1120.75,1120.75,0,206,206.00
12/03/2004,05:36,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/03/2004,05:37,1120.75,1120.75,1120.50,1120.50,0,27,27.00
12/03/2004,05:38,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/03/2004,05:39,1120.75,1120.75,1120.75,1120.75,4,0,4.00
12/03/2004,05:40,1121.00,1121.00,1121.00,1121.00,200,0,200.00
12/03/2004,05:41,1121.00,1121.00,1121.00,1121.00,8,0,8.00
12/03/2004,05:42,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/03/2004,05:43,1121.00,1121.00,1121.00,1121.00,11,0,11.00
12/03/2004,05:44,1121.00,1121.00,1120.75,1120.75,1,110,111.00
12/03/2004,05:45,1120.75,1120.75,1120.75,1120.75,0,94,94.00
12/03/2004,05:46,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/03/2004,05:47,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/03/2004,05:48,1120.75,1120.75,1120.50,1120.50,0,159,159.00
12/03/2004,05:49,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/03/2004,05:50,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/03/2004,05:51,1120.75,1120.75,1120.50,1120.50,20,50,70.00
12/03/2004,05:52,1120.50,1120.50,1120.50,1120.50,0,10,10.00
12/03/2004,05:53,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/03/2004,05:54,1120.75,1120.75,1120.50,1120.50,10,1,11.00
12/03/2004,05:55,1120.50,1120.75,1120.50,1120.75,1,2,3.00
12/03/2004,05:56,1120.50,1120.50,1120.50,1120.50,0,5,5.00
12/03/2004,05:57,1120.50,1120.50,1120.25,1120.50,91,117,208.00
12/03/2004,05:58,1120.50,1120.50,1120.50,1120.50,56,0,56.00
12/03/2004,06:00,1120.25,1120.50,1120.25,1120.50,5,1,6.00
12/03/2004,06:01,1120.25,1120.50,1120.25,1120.50,63,97,160.00
12/03/2004,06:03,1120.75,1120.75,1120.75,1120.75,14,0,14.00
12/03/2004,06:04,1120.75,1120.75,1120.75,1120.75,8,0,8.00
12/03/2004,06:05,1120.75,1120.75,1120.75,1120.75,2,0,2.00
12/03/2004,06:07,1120.75,1120.75,1120.75,1120.75,30,0,30.00
12/03/2004,06:08,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/03/2004,06:09,1121.00,1121.25,1121.00,1121.00,32,4,36.00
12/03/2004,06:10,1121.00,1121.00,1121.00,1121.00,0,8,8.00
12/03/2004,06:12,1121.00,1121.00,1121.00,1121.00,0,15,15.00
12/03/2004,06:13,1121.00,1121.00,1121.00,1121.00,0,11,11.00
12/03/2004,06:14,1121.25,1121.25,1121.25,1121.25,9,0,9.00
12/03/2004,06:15,1121.25,1121.25,1121.00,1121.00,1,7,8.00
12/03/2004,06:16,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/03/2004,06:17,1121.00,1121.00,1120.75,1121.00,53,2,55.00
12/03/2004,06:18,1121.00,1121.25,1121.00,1121.25,2,0,2.00
12/03/2004,06:19,1121.00,1121.00,1121.00,1121.00,0,15,15.00
12/03/2004,06:20,1121.00,1121.00,1121.00,1121.00,0,10,10.00
12/03/2004,06:21,1121.00,1121.25,1121.00,1121.25,1,1,2.00
12/03/2004,06:22,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/03/2004,06:23,1121.00,1121.00,1121.00,1121.00,0,10,10.00
12/03/2004,06:24,1121.00,1121.25,1121.00,1121.25,1,20,21.00
12/03/2004,06:28,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/03/2004,06:29,1121.25,1121.25,1121.00,1121.00,1,1,2.00
12/03/2004,06:30,1121.00,1121.25,1121.00,1121.25,1,4,5.00
12/03/2004,06:31,1121.00,1121.25,1121.00,1121.00,1,2,3.00
12/03/2004,06:32,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/03/2004,06:33,1121.00,1121.25,1121.00,1121.00,2,6,8.00
12/03/2004,06:34,1121.00,1121.00,1121.00,1121.00,0,9,9.00
12/03/2004,06:35,1121.00,1121.25,1121.00,1121.25,1,1,2.00
12/03/2004,06:36,1121.00,1121.25,1121.00,1121.00,1,107,108.00
12/03/2004,06:37,1121.00,1121.25,1121.00,1121.00,1,7,8.00
12/03/2004,06:38,1120.75,1121.00,1120.75,1121.00,7,1,8.00
12/03/2004,06:39,1121.25,1121.25,1121.25,1121.25,27,0,27.00
12/03/2004,06:40,1121.00,1121.50,1121.00,1121.25,355,114,469.00
12/03/2004,06:41,1121.00,1121.00,1121.00,1121.00,0,50,50.00
12/03/2004,06:42,1121.00,1121.00,1121.00,1121.00,0,6,6.00
12/03/2004,06:43,1120.75,1121.00,1120.75,1120.75,29,27,56.00
12/03/2004,06:44,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/03/2004,06:45,1120.75,1121.00,1120.75,1120.75,8,81,89.00
12/03/2004,06:46,1121.00,1121.00,1120.75,1120.75,9,2,11.00
12/03/2004,06:47,1120.75,1121.00,1120.75,1120.75,1,37,38.00
12/03/2004,06:48,1120.75,1121.00,1120.75,1120.75,3,28,31.00
12/03/2004,06:49,1120.75,1120.75,1120.75,1120.75,0,11,11.00
12/03/2004,06:50,1120.75,1120.75,1120.75,1120.75,0,53,53.00
12/03/2004,06:51,1121.00,1121.00,1120.50,1120.50,15,56,71.00
12/03/2004,06:52,1120.75,1120.75,1120.50,1120.50,6,28,34.00
12/03/2004,06:53,1120.75,1120.75,1120.50,1120.50,2,2,4.00
12/03/2004,06:54,1120.75,1120.75,1120.75,1120.75,2,0,2.00
12/03/2004,06:55,1120.75,1120.75,1120.50,1120.75,19,3,22.00
12/03/2004,06:57,1120.50,1120.50,1120.50,1120.50,0,120,120.00
12/03/2004,06:58,1120.50,1120.50,1120.25,1120.25,0,22,22.00
12/03/2004,06:59,1120.50,1120.75,1120.50,1120.75,33,2,35.00
12/03/2004,07:00,1120.75,1120.75,1120.50,1120.50,6,1,7.00
12/03/2004,07:01,1120.75,1120.75,1120.75,1120.75,4,0,4.00
12/03/2004,07:02,1120.75,1120.75,1120.25,1120.50,63,281,344.00
12/03/2004,07:03,1120.50,1120.75,1120.25,1120.25,101,196,297.00
12/03/2004,07:04,1120.25,1120.25,1120.00,1120.25,14,35,49.00
12/03/2004,07:05,1120.25,1120.25,1120.25,1120.25,25,0,25.00
12/03/2004,07:06,1120.00,1120.25,1120.00,1120.25,7,10,17.00
12/03/2004,07:07,1120.00,1120.50,1120.00,1120.25,274,109,383.00
12/03/2004,07:08,1120.25,1120.75,1120.25,1120.50,107,103,210.00
12/03/2004,07:09,1120.50,1120.75,1120.50,1120.75,2,86,88.00
12/03/2004,07:10,1120.50,1120.75,1120.50,1120.75,220,3,223.00
12/03/2004,07:11,1120.75,1121.00,1120.75,1121.00,157,0,157.00
12/03/2004,07:12,1121.00,1121.25,1121.00,1121.25,87,15,102.00
12/03/2004,07:13,1121.25,1121.25,1121.00,1121.25,292,44,336.00
12/03/2004,07:14,1121.25,1121.50,1121.25,1121.50,112,5,117.00
12/03/2004,07:15,1121.50,1121.50,1121.25,1121.25,16,9,25.00
12/03/2004,07:16,1121.50,1121.50,1121.00,1121.00,21,175,196.00
12/03/2004,07:17,1121.25,1121.50,1121.00,1121.50,51,5,56.00
12/03/2004,07:18,1121.25,1121.50,1121.00,1121.00,10,44,54.00
12/03/2004,07:19,1121.00,1121.25,1121.00,1121.25,36,124,160.00
12/03/2004,07:20,1121.25,1121.50,1121.25,1121.25,39,46,85.00
12/03/2004,07:21,1121.25,1121.50,1121.00,1121.25,15,139,154.00
12/03/2004,07:22,1121.25,1121.50,1121.25,1121.50,23,115,138.00
12/03/2004,07:23,1121.25,1121.50,1121.25,1121.25,6,18,24.00
12/03/2004,07:24,1121.50,1121.50,1121.00,1121.25,6,297,303.00
12/03/2004,07:25,1121.25,1121.25,1120.75,1120.75,40,196,236.00
12/03/2004,07:26,1120.75,1121.00,1120.75,1121.00,63,131,194.00
12/03/2004,07:27,1120.75,1120.75,1120.25,1120.75,111,168,279.00
12/03/2004,07:28,1120.75,1121.00,1120.50,1121.00,82,1,83.00
12/03/2004,07:29,1121.00,1121.25,1120.75,1121.00,219,105,324.00
12/03/2004,07:30,1121.00,1121.25,1118.00,1118.00,226,783,1009.00
12/03/2004,07:31,1118.00,1119.00,1111.00,1116.50,3839,7034,10873.00
12/03/2004,07:32,1116.50,1117.50,1116.25,1116.25,2114,2801,4915.00
12/03/2004,07:33,1116.25,1117.00,1115.75,1116.25,1111,1412,2523.00
12/03/2004,07:34,1116.50,1117.25,1116.25,1116.75,1207,1148,2355.00
12/03/2004,07:35,1116.75,1117.00,1116.00,1116.00,518,1347,1865.00
12/03/2004,07:36,1116.00,1116.75,1115.75,1116.00,921,1345,2266.00
12/03/2004,07:37,1115.75,1116.00,1115.25,1115.25,224,1961,2185.00
12/03/2004,07:38,1115.25,1115.25,1114.00,1114.75,1330,1691,3021.00
12/03/2004,07:39,1114.75,1116.00,1114.75,1116.00,1851,224,2075.00
12/03/2004,07:40,1116.00,1116.50,1115.75,1116.25,739,305,1044.00
12/03/2004,07:41,1116.50,1117.25,1116.50,1116.75,846,443,1289.00
12/03/2004,07:42,1117.00,1117.25,1116.50,1116.75,330,328,658.00
12/03/2004,07:43,1116.75,1117.00,1116.25,1116.75,234,340,574.00
12/03/2004,07:44,1116.50,1116.50,1116.00,1116.25,275,732,1007.00
12/03/2004,07:45,1116.25,1117.25,1116.25,1116.75,821,226,1047.00
12/03/2004,07:46,1116.75,1117.25,1116.50,1116.75,315,328,643.00
12/03/2004,07:47,1116.75,1116.75,1116.50,1116.75,34,14,48.00
12/03/2004,07:48,1116.75,1116.75,1116.50,1116.50,6,116,122.00
12/03/2004,07:49,1116.50,1116.50,1116.00,1116.50,260,427,687.00
12/03/2004,07:50,1116.50,1116.75,1116.50,1116.75,68,19,87.00
12/03/2004,07:51,1116.50,1116.50,1116.25,1116.50,105,90,195.00
12/03/2004,07:52,1116.50,1116.75,1116.50,1116.50,32,74,106.00
12/03/2004,07:53,1116.75,1116.75,1116.50,1116.50,52,7,59.00
12/03/2004,07:54,1116.50,1116.50,1116.00,1116.25,73,704,777.00
12/03/2004,07:55,1116.00,1116.25,1116.00,1116.25,249,8,257.00
12/03/2004,07:56,1116.25,1116.50,1116.00,1116.00,306,687,993.00
12/03/2004,07:57,1116.00,1116.25,1115.75,1115.75,281,874,1155.00
12/03/2004,07:58,1115.75,1116.00,1115.75,1116.00,75,258,333.00
12/03/2004,07:59,1115.75,1115.75,1115.00,1115.00,206,1886,2092.00
12/03/2004,08:00,1115.00,1116.00,1115.00,1115.50,1583,1389,2972.00
12/03/2004,08:01,1115.50,1115.75,1115.00,1115.00,455,570,1025.00
12/03/2004,08:02,1115.25,1115.25,1115.00,1115.00,166,442,608.00
12/03/2004,08:03,1115.00,1115.50,1115.00,1115.00,302,356,658.00
12/03/2004,08:04,1115.00,1115.75,1114.75,1115.50,472,254,726.00
12/03/2004,08:05,1115.50,1115.75,1115.25,1115.75,369,234,603.00
12/03/2004,08:06,1115.50,1116.00,1115.50,1116.00,378,15,393.00
12/03/2004,08:07,1116.00,1116.25,1115.75,1115.75,245,105,350.00
12/03/2004,08:08,1115.75,1116.00,1115.75,1115.75,11,164,175.00
12/03/2004,08:09,1115.75,1116.00,1115.50,1115.50,19,103,122.00
12/03/2004,08:10,1115.75,1116.00,1115.25,1115.25,134,922,1056.00
12/03/2004,08:11,1115.25,1115.50,1114.75,1115.00,470,1465,1935.00
12/03/2004,08:12,1115.00,1115.75,1115.00,1115.75,830,27,857.00
12/03/2004,08:13,1115.75,1115.75,1115.00,1115.25,86,165,251.00
12/03/2004,08:14,1115.25,1115.50,1115.25,1115.50,50,70,120.00
12/03/2004,08:15,1115.50,1115.75,1115.25,1115.25,41,58,99.00
12/03/2004,08:16,1115.50,1116.00,1115.25,1115.50,282,49,331.00
12/03/2004,08:17,1115.50,1116.00,1115.50,1115.75,369,87,456.00
12/03/2004,08:18,1116.00,1116.75,1116.00,1116.25,327,348,675.00
12/03/2004,08:19,1116.25,1116.25,1116.00,1116.00,125,112,237.00
12/03/2004,08:20,1116.00,1116.00,1115.75,1116.00,74,49,123.00
12/03/2004,08:21,1116.00,1116.00,1115.75,1116.00,46,25,71.00
12/03/2004,08:22,1116.00,1116.25,1116.00,1116.00,47,4,51.00
12/03/2004,08:23,1116.00,1116.25,1116.00,1116.25,26,4,30.00
12/03/2004,08:24,1116.00,1116.50,1116.00,1116.50,55,11,66.00
12/03/2004,08:25,1116.25,1116.50,1116.25,1116.50,19,96,115.00
12/03/2004,08:26,1116.25,1117.00,1116.25,1116.75,981,208,1189.00
12/03/2004,08:27,1117.00,1117.00,1115.75,1116.50,472,970,1442.00
12/03/2004,08:28,1116.50,1116.75,1115.75,1116.00,271,376,647.00
12/03/2004,08:29,1116.00,1116.00,1115.50,1115.75,62,317,379.00
12/03/2004,08:30,1115.50,1116.25,1115.25,1115.25,471,1811,2282.00
12/03/2004,08:31,1115.50,1115.75,1115.00,1115.25,1499,1456,2955.00
12/03/2004,08:32,1115.50,1116.25,1115.25,1116.00,1450,838,2288.00
12/03/2004,08:33,1116.00,1116.00,1115.00,1115.25,1239,4247,5486.00
12/03/2004,08:34,1115.25,1115.25,1114.50,1115.00,1744,1833,3577.00
12/03/2004,08:35,1114.75,1115.00,1114.00,1114.50,2835,2933,5768.00
12/03/2004,08:36,1114.50,1115.00,1114.00,1114.75,1237,758,1995.00
12/03/2004,08:37,1115.00,1116.25,1114.75,1116.00,4339,511,4850.00
12/03/2004,08:38,1116.00,1116.50,1115.75,1116.00,1361,1338,2699.00
12/03/2004,08:39,1116.25,1117.25,1116.00,1117.00,4801,1426,6227.00
12/03/2004,08:40,1117.25,1117.75,1117.00,1117.75,4145,1974,6119.00
12/03/2004,08:41,1117.75,1118.75,1117.25,1118.25,5699,3216,8915.00
12/03/2004,08:42,1118.25,1118.50,1118.00,1118.00,1194,2443,3637.00
12/03/2004,08:43,1118.00,1120.00,1118.00,1119.75,6187,4312,10499.00
12/03/2004,08:44,1119.75,1119.75,1119.25,1119.50,4700,2654,7354.00
12/03/2004,08:45,1119.25,1120.00,1119.25,1119.75,3150,1813,4963.00
12/03/2004,08:46,1119.75,1120.00,1119.25,1119.75,1363,1861,3224.00
12/03/2004,08:47,1119.50,1119.75,1118.75,1118.75,738,3650,4388.00
12/03/2004,08:48,1119.00,1119.25,1118.75,1119.00,994,1271,2265.00
12/03/2004,08:49,1119.25,1119.25,1118.75,1119.00,172,835,1007.00
12/03/2004,08:50,1119.00,1119.75,1118.75,1119.50,1406,638,2044.00
12/03/2004,08:51,1119.75,1119.75,1118.75,1119.00,801,2374,3175.00
12/03/2004,08:52,1118.75,1119.00,1118.50,1118.75,282,1196,1478.00
12/03/2004,08:53,1118.75,1119.50,1118.75,1119.00,1305,662,1967.00
12/03/2004,08:54,1119.25,1119.75,1119.00,1119.00,1225,651,1876.00
12/03/2004,08:55,1119.00,1119.50,1118.75,1119.00,431,1100,1531.00
12/03/2004,08:56,1119.00,1120.00,1118.75,1119.75,1566,285,1851.00
12/03/2004,08:57,1120.00,1120.50,1119.25,1119.25,2375,2802,5177.00
12/03/2004,08:58,1119.25,1119.50,1119.00,1119.50,1678,491,2169.00
12/03/2004,08:59,1119.50,1120.50,1119.25,1120.25,2610,554,3164.00
12/03/2004,09:00,1120.25,1120.50,1120.00,1120.00,943,342,1285.00
12/03/2004,09:01,1120.00,1122.50,1120.00,1122.25,8901,3210,12111.00
12/03/2004,09:02,1122.00,1122.50,1121.50,1121.75,2038,2224,4262.00
12/03/2004,09:03,1121.75,1122.50,1121.75,1122.50,3199,868,4067.00
12/03/2004,09:04,1122.50,1123.00,1121.50,1121.50,2227,3098,5325.00
12/03/2004,09:05,1121.50,1122.75,1121.50,1122.50,4015,1128,5143.00
12/03/2004,09:06,1122.50,1123.00,1122.00,1123.00,3039,1708,4747.00
12/03/2004,09:07,1123.00,1123.75,1122.50,1123.50,4121,1555,5676.00
12/03/2004,09:08,1123.50,1123.50,1122.50,1122.50,1149,3368,4517.00
12/03/2004,09:09,1122.50,1123.00,1122.50,1122.75,2133,1602,3735.00
12/03/2004,09:10,1122.75,1122.75,1122.25,1122.50,1788,1387,3175.00
12/03/2004,09:11,1122.25,1122.50,1121.75,1122.00,1033,1752,2785.00
12/03/2004,09:12,1122.00,1122.75,1121.50,1122.00,2320,2609,4929.00
12/03/2004,09:13,1122.00,1122.50,1121.75,1122.00,870,1308,2178.00
12/03/2004,09:14,1122.00,1122.00,1121.00,1121.25,650,2407,3057.00
12/03/2004,09:15,1121.50,1121.75,1120.25,1120.50,1130,3946,5076.00
12/03/2004,09:16,1120.50,1120.75,1120.25,1120.25,1385,4972,6357.00
12/03/2004,09:17,1120.25,1120.50,1118.25,1118.50,3851,9483,13334.00
12/03/2004,09:18,1118.50,1119.00,1117.75,1118.25,2226,4498,6724.00
12/03/2004,09:19,1118.25,1118.50,1117.50,1118.00,1467,2644,4111.00
12/03/2004,09:20,1117.75,1118.25,1117.25,1118.00,2115,3286,5401.00
12/03/2004,09:21,1117.75,1118.75,1117.25,1118.50,3027,1699,4726.00
12/03/2004,09:22,1118.50,1118.75,1118.00,1118.50,1548,426,1974.00
12/03/2004,09:23,1118.50,1118.50,1117.00,1117.75,1299,3094,4393.00
12/03/2004,09:24,1117.75,1118.25,1117.25,1117.50,716,1093,1809.00
12/03/2004,09:25,1117.75,1118.50,1117.50,1118.25,1984,1088,3072.00
12/03/2004,09:26,1118.25,1118.25,1116.50,1116.50,665,4905,5570.00
12/03/2004,09:27,1116.50,1116.75,1115.75,1116.25,2912,3070,5982.00
12/03/2004,09:28,1116.25,1116.50,1115.25,1115.50,1535,3794,5329.00
12/03/2004,09:29,1115.75,1116.75,1115.50,1116.75,2120,982,3102.00
12/03/2004,09:30,1116.75,1117.25,1116.25,1116.50,1034,1200,2234.00
12/03/2004,09:31,1116.50,1116.50,1115.50,1116.25,1586,2424,4010.00
12/03/2004,09:32,1116.00,1117.00,1116.00,1116.75,907,372,1279.00
12/03/2004,09:33,1116.75,1117.00,1116.50,1116.50,1109,1052,2161.00
12/03/2004,09:34,1116.50,1116.75,1115.75,1116.75,1035,2290,3325.00
12/03/2004,09:35,1116.75,1117.00,1116.50,1117.00,627,500,1127.00
12/03/2004,09:36,1116.75,1117.00,1116.00,1116.00,423,968,1391.00
12/03/2004,09:37,1116.00,1116.50,1116.00,1116.00,1290,822,2112.00
12/03/2004,09:38,1116.25,1117.00,1116.25,1116.75,1184,509,1693.00
12/03/2004,09:39,1116.75,1117.00,1116.75,1116.75,1327,621,1948.00
12/03/2004,09:40,1117.00,1117.00,1116.00,1116.25,301,1796,2097.00
12/03/2004,09:41,1116.25,1116.50,1115.75,1115.75,1256,2622,3878.00
12/03/2004,09:42,1115.75,1115.75,1114.50,1114.75,1614,5104,6718.00
12/03/2004,09:43,1114.75,1116.00,1114.75,1115.25,3258,1284,4542.00
12/03/2004,09:44,1115.25,1116.00,1115.25,1115.75,1090,66,1156.00
12/03/2004,09:45,1115.75,1116.50,1115.75,1116.25,1196,848,2044.00
12/03/2004,09:46,1116.50,1116.75,1116.00,1116.00,826,965,1791.00
12/03/2004,09:47,1116.25,1116.50,1115.75,1116.00,285,502,787.00
12/03/2004,09:48,1116.00,1116.25,1115.75,1116.00,411,381,792.00
12/03/2004,09:49,1116.00,1116.25,1115.50,1115.50,870,1624,2494.00
12/03/2004,09:50,1115.50,1115.75,1115.00,1115.50,1840,3231,5071.00
12/03/2004,09:51,1115.50,1115.50,1115.00,1115.25,684,1727,2411.00
12/03/2004,09:52,1115.50,1116.00,1115.25,1115.50,1703,927,2630.00
12/03/2004,09:53,1115.50,1116.75,1115.50,1116.50,3502,842,4344.00
12/03/2004,09:54,1116.50,1117.50,1116.25,1117.25,3980,657,4637.00
12/03/2004,09:55,1117.25,1118.00,1117.00,1117.75,3057,1213,4270.00
12/03/2004,09:56,1117.50,1118.50,1117.50,1117.75,2870,906,3776.00
12/03/2004,09:57,1117.75,1118.00,1117.50,1118.00,1059,1080,2139.00
12/03/2004,09:58,1118.00,1118.00,1117.25,1117.75,482,671,1153.00
12/03/2004,09:59,1117.75,1118.00,1117.25,1117.25,1085,1705,2790.00
12/03/2004,10:00,1117.25,1117.50,1117.00,1117.25,232,952,1184.00
12/03/2004,10:01,1117.25,1118.00,1117.25,1117.75,1071,645,1716.00
12/03/2004,10:02,1117.75,1118.00,1117.25,1117.50,364,563,927.00
12/03/2004,10:03,1117.50,1117.75,1117.50,1117.75,500,159,659.00
12/03/2004,10:04,1117.75,1118.75,1117.75,1118.50,2611,1152,3763.00
12/03/2004,10:05,1118.50,1118.75,1118.25,1118.25,651,676,1327.00
12/03/2004,10:06,1118.50,1118.75,1118.00,1118.25,483,591,1074.00
12/03/2004,10:07,1118.25,1119.00,1118.25,1119.00,1624,637,2261.00
12/03/2004,10:08,1119.00,1119.50,1118.75,1119.00,2577,1007,3584.00
12/03/2004,10:09,1118.75,1119.00,1118.75,1118.75,506,171,677.00
12/03/2004,10:10,1118.75,1119.00,1117.75,1117.75,121,1587,1708.00
12/03/2004,10:11,1117.75,1118.50,1117.75,1118.25,741,473,1214.00
12/03/2004,10:12,1118.50,1118.75,1118.00,1118.25,478,624,1102.00
12/03/2004,10:13,1118.25,1118.75,1118.25,1118.75,503,521,1024.00
12/03/2004,10:14,1118.75,1118.75,1118.00,1118.50,205,609,814.00
12/03/2004,10:15,1118.25,1119.00,1118.25,1118.75,916,330,1246.00
12/03/2004,10:16,1118.75,1119.00,1118.50,1118.75,277,374,651.00
12/03/2004,10:17,1118.75,1119.50,1118.50,1119.25,1954,169,2123.00
12/03/2004,10:18,1119.25,1120.00,1119.25,1119.75,2546,718,3264.00
12/03/2004,10:19,1119.75,1119.75,1119.25,1119.25,332,785,1117.00
12/03/2004,10:20,1119.50,1119.50,1119.00,1119.00,105,518,623.00
12/03/2004,10:21,1119.25,1119.25,1118.50,1118.50,45,1516,1561.00
12/03/2004,10:22,1118.50,1119.00,1118.50,1118.75,121,222,343.00
12/03/2004,10:23,1118.75,1119.25,1118.75,1119.00,419,39,458.00
12/03/2004,10:24,1119.00,1119.25,1118.75,1118.75,27,302,329.00
12/03/2004,10:25,1118.50,1119.00,1118.50,1118.50,569,488,1057.00
12/03/2004,10:26,1118.50,1118.75,1118.00,1118.00,133,1247,1380.00
12/03/2004,10:27,1118.00,1118.50,1118.00,1118.50,641,273,914.00
12/03/2004,10:28,1118.25,1118.75,1118.25,1118.50,515,392,907.00
12/03/2004,10:29,1118.50,1119.00,1118.50,1119.00,924,525,1449.00
12/03/2004,10:30,1119.00,1119.00,1118.25,1118.25,94,1071,1165.00
12/03/2004,10:31,1118.25,1118.75,1118.00,1118.25,755,704,1459.00
12/03/2004,10:32,1118.25,1118.75,1118.00,1118.50,519,233,752.00
12/03/2004,10:33,1118.50,1119.25,1118.50,1119.00,605,123,728.00
12/03/2004,10:34,1119.00,1119.50,1118.50,1119.50,1472,343,1815.00
12/03/2004,10:35,1119.50,1120.25,1119.50,1120.00,2600,1880,4480.00
12/03/2004,10:36,1120.00,1120.00,1119.50,1119.50,296,691,987.00
12/03/2004,10:37,1119.75,1120.00,1119.50,1119.75,324,656,980.00
12/03/2004,10:38,1119.75,1119.75,1119.50,1119.50,17,622,639.00
12/03/2004,10:39,1119.75,1120.00,1119.50,1119.75,619,526,1145.00
12/03/2004,10:40,1119.75,1120.00,1119.50,1119.75,496,99,595.00
12/03/2004,10:41,1119.75,1120.00,1119.75,1120.00,280,14,294.00
12/03/2004,10:42,1120.00,1120.00,1119.25,1119.25,23,1373,1396.00
12/03/2004,10:43,1119.50,1119.50,1119.00,1119.25,563,691,1254.00
12/03/2004,10:44,1119.25,1119.75,1119.00,1119.75,940,103,1043.00
12/03/2004,10:45,1119.75,1119.75,1119.00,1119.25,517,522,1039.00
12/03/2004,10:46,1119.25,1119.50,1119.00,1119.25,420,69,489.00
12/03/2004,10:47,1119.25,1119.25,1119.00,1119.00,124,456,580.00
12/03/2004,10:48,1119.00,1119.25,1119.00,1119.00,23,252,275.00
12/03/2004,10:49,1119.00,1119.00,1118.75,1119.00,460,791,1251.00
12/03/2004,10:50,1118.75,1119.00,1118.75,1119.00,424,262,686.00
12/03/2004,10:51,1119.00,1119.25,1119.00,1119.00,49,73,122.00
12/03/2004,10:52,1119.00,1119.75,1119.00,1119.50,1297,394,1691.00
12/03/2004,10:53,1119.75,1119.75,1119.25,1119.50,553,385,938.00
12/03/2004,10:54,1119.50,1119.75,1119.00,1119.00,26,871,897.00
12/03/2004,10:55,1119.00,1119.75,1119.00,1119.50,368,207,575.00
12/03/2004,10:56,1119.50,1119.50,1119.25,1119.50,117,171,288.00
12/03/2004,10:57,1119.25,1119.75,1119.25,1119.50,491,100,591.00
12/03/2004,10:58,1119.50,1119.50,1119.25,1119.50,11,19,30.00
12/03/2004,10:59,1119.50,1119.75,1119.50,1119.75,589,1,590.00
12/03/2004,11:00,1119.75,1119.75,1119.00,1119.25,287,1124,1411.00
12/03/2004,11:01,1119.50,1119.50,1119.25,1119.50,778,86,864.00
12/03/2004,11:02,1119.50,1119.75,1119.50,1119.50,167,293,460.00
12/03/2004,11:03,1119.25,1120.00,1119.25,1119.50,930,1079,2009.00
12/03/2004,11:04,1119.50,1119.75,1119.50,1119.50,5,131,136.00
12/03/2004,11:05,1119.75,1119.75,1119.25,1119.25,94,268,362.00
12/03/2004,11:06,1119.25,1119.50,1119.25,1119.50,498,5,503.00
12/03/2004,11:07,1119.50,1119.50,1119.25,1119.50,206,70,276.00
12/03/2004,11:08,1119.50,1119.75,1119.00,1119.25,511,1400,1911.00
12/03/2004,11:09,1119.25,1119.50,1119.00,1119.25,344,265,609.00
12/03/2004,11:10,1119.50,1119.50,1118.75,1118.75,25,595,620.00
12/03/2004,11:11,1118.75,1119.00,1118.50,1118.75,392,1106,1498.00
12/03/2004,11:12,1118.75,1119.25,1118.75,1119.25,307,205,512.00
12/03/2004,11:13,1119.00,1119.25,1119.00,1119.25,570,52,622.00
12/03/2004,11:14,1119.50,1119.50,1119.25,1119.25,36,115,151.00
12/03/2004,11:15,1119.50,1119.50,1119.00,1119.50,115,286,401.00
12/03/2004,11:16,1119.25,1119.75,1119.25,1119.75,1258,386,1644.00
12/03/2004,11:17,1119.50,1119.75,1119.50,1119.50,93,25,118.00
12/03/2004,11:18,1119.75,1120.25,1119.75,1119.75,1278,232,1510.00
12/03/2004,11:19,1120.00,1120.25,1119.75,1120.00,366,514,880.00
12/03/2004,11:20,1119.75,1120.00,1119.75,1120.00,38,26,64.00
12/03/2004,11:21,1120.00,1120.25,1119.75,1120.00,240,47,287.00
12/03/2004,11:22,1120.25,1120.25,1119.75,1119.75,14,202,216.00
12/03/2004,11:23,1119.75,1120.00,1119.25,1119.75,144,673,817.00
12/03/2004,11:24,1119.50,1119.75,1119.50,1119.50,102,87,189.00
12/03/2004,11:25,1119.50,1120.00,1119.25,1120.00,487,287,774.00
12/03/2004,11:26,1119.75,1120.00,1119.50,1119.75,19,535,554.00
12/03/2004,11:27,1119.75,1120.00,1119.50,1119.75,147,76,223.00
12/03/2004,11:28,1119.75,1119.75,1119.50,1119.50,78,203,281.00
12/03/2004,11:29,1119.50,1119.75,1119.25,1119.50,104,123,227.00
12/03/2004,11:30,1119.50,1119.50,1119.25,1119.25,43,42,85.00
12/03/2004,11:31,1119.50,1119.50,1119.00,1119.25,49,294,343.00
12/03/2004,11:32,1119.50,1119.50,1119.25,1119.25,13,157,170.00
12/03/2004,11:33,1119.25,1119.25,1118.75,1119.25,219,591,810.00
12/03/2004,11:34,1119.25,1119.25,1118.75,1119.00,276,356,632.00
12/03/2004,11:35,1119.00,1119.25,1118.75,1119.00,232,207,439.00
12/03/2004,11:36,1119.25,1119.25,1119.00,1119.00,40,122,162.00
12/03/2004,11:37,1119.25,1119.25,1118.75,1119.00,405,317,722.00
12/03/2004,11:38,1119.25,1119.25,1118.75,1118.75,1,127,128.00
12/03/2004,11:39,1118.75,1119.25,1118.75,1119.00,470,189,659.00
12/03/2004,11:40,1119.00,1119.00,1118.50,1118.75,223,553,776.00
12/03/2004,11:41,1119.00,1119.00,1118.50,1118.50,28,289,317.00
12/03/2004,11:42,1118.50,1118.50,1117.75,1118.00,438,2275,2713.00
12/03/2004,11:43,1118.00,1118.00,1117.25,1117.50,763,2088,2851.00
12/03/2004,11:44,1117.50,1117.75,1117.25,1117.75,406,208,614.00
12/03/2004,11:45,1117.75,1118.25,1117.50,1118.00,546,188,734.00
12/03/2004,11:46,1118.00,1118.00,1117.00,1117.50,722,1171,1893.00
12/03/2004,11:47,1117.50,1117.75,1117.25,1117.25,287,585,872.00
12/03/2004,11:48,1117.25,1117.50,1116.75,1116.75,1124,1669,2793.00
12/03/2004,11:49,1116.75,1117.00,1116.25,1116.75,1562,2432,3994.00
12/03/2004,11:50,1116.75,1117.25,1116.75,1117.25,262,339,601.00
12/03/2004,11:51,1117.00,1117.25,1116.50,1116.75,620,935,1555.00
12/03/2004,11:52,1116.75,1117.25,1116.50,1117.25,1248,568,1816.00
12/03/2004,11:53,1117.25,1117.25,1117.00,1117.25,671,152,823.00
12/03/2004,11:54,1117.00,1117.25,1116.75,1117.00,363,299,662.00
12/03/2004,11:55,1116.75,1117.25,1116.50,1116.75,246,573,819.00
12/03/2004,11:56,1116.75,1117.00,1116.50,1117.00,600,584,1184.00
12/03/2004,11:57,1117.00,1117.00,1116.50,1116.50,109,782,891.00
12/03/2004,11:58,1116.50,1116.75,1116.25,1116.25,182,855,1037.00
12/03/2004,11:59,1116.25,1116.50,1115.75,1116.00,689,1499,2188.00
12/03/2004,12:00,1116.00,1116.25,1115.50,1115.75,601,1883,2484.00
12/03/2004,12:01,1115.75,1115.75,1113.50,1114.00,1728,7200,8928.00
12/03/2004,12:02,1113.75,1114.00,1113.00,1113.25,3161,4578,7739.00
12/03/2004,12:03,1113.50,1114.75,1113.50,1114.50,2537,594,3131.00
12/03/2004,12:04,1114.75,1115.00,1114.25,1115.00,1289,1038,2327.00
12/03/2004,12:05,1114.75,1115.75,1114.75,1115.25,1684,1104,2788.00
12/03/2004,12:06,1115.25,1115.50,1114.25,1114.50,826,1650,2476.00
12/03/2004,12:07,1114.50,1114.75,1114.25,1114.50,900,862,1762.00
12/03/2004,12:08,1114.50,1114.75,1114.50,1114.50,409,164,573.00
12/03/2004,12:09,1114.75,1115.25,1114.00,1115.25,1060,1425,2485.00
12/03/2004,12:10,1115.00,1115.25,1114.50,1114.50,155,811,966.00
12/03/2004,12:11,1114.50,1115.00,1114.50,1114.75,1142,317,1459.00
12/03/2004,12:12,1114.75,1115.00,1114.25,1115.00,475,361,836.00
12/03/2004,12:13,1115.00,1115.25,1114.75,1115.00,518,83,601.00
12/03/2004,12:14,1115.00,1115.75,1115.00,1115.75,1560,637,2197.00
12/03/2004,12:15,1115.50,1116.50,1115.25,1116.50,2512,627,3139.00
12/03/2004,12:16,1116.50,1116.50,1116.25,1116.50,395,113,508.00
12/03/2004,12:17,1116.50,1116.50,1115.50,1115.75,449,1656,2105.00
12/03/2004,12:18,1115.75,1116.25,1115.75,1116.00,298,325,623.00
12/03/2004,12:19,1115.75,1116.25,1115.50,1116.25,539,931,1470.00
12/03/2004,12:20,1116.00,1116.25,1115.50,1115.50,16,587,603.00
12/03/2004,12:21,1115.50,1116.00,1115.25,1115.75,407,561,968.00
12/03/2004,12:22,1115.75,1116.00,1115.50,1115.50,6,267,273.00
12/03/2004,12:23,1115.75,1116.25,1115.50,1115.75,683,324,1007.00
12/03/2004,12:24,1115.75,1117.00,1115.75,1117.00,1773,166,1939.00
12/03/2004,12:25,1117.00,1117.00,1116.25,1116.50,602,478,1080.00
12/03/2004,12:26,1116.25,1116.50,1116.00,1116.25,94,499,593.00
12/03/2004,12:27,1116.25,1116.50,1116.00,1116.50,565,23,588.00
12/03/2004,12:28,1116.75,1116.75,1116.25,1116.50,100,132,232.00
12/03/2004,12:29,1116.50,1116.75,1115.75,1115.75,56,901,957.00
12/03/2004,12:30,1115.75,1116.00,1115.50,1115.75,160,878,1038.00
12/03/2004,12:31,1116.00,1116.25,1115.50,1115.75,211,556,767.00
12/03/2004,12:32,1115.75,1115.75,1115.50,1115.75,191,77,268.00
12/03/2004,12:33,1115.75,1116.25,1115.75,1116.00,290,312,602.00
12/03/2004,12:34,1116.00,1116.25,1115.50,1115.75,5,213,218.00
12/03/2004,12:35,1115.50,1115.75,1115.00,1115.50,614,1250,1864.00
12/03/2004,12:36,1115.50,1115.50,1115.25,1115.25,21,157,178.00
12/03/2004,12:37,1115.50,1115.50,1115.00,1115.00,68,643,711.00
12/03/2004,12:38,1115.00,1115.75,1114.75,1115.75,633,794,1427.00
12/03/2004,12:39,1115.50,1115.50,1115.00,1115.00,36,718,754.00
12/03/2004,12:40,1115.25,1115.50,1115.00,1115.25,268,180,448.00
12/03/2004,12:41,1115.25,1115.75,1115.00,1115.75,735,110,845.00
12/03/2004,12:42,1115.75,1116.00,1115.25,1115.50,482,406,888.00
12/03/2004,12:43,1115.50,1115.75,1115.25,1115.50,198,209,407.00
12/03/2004,12:44,1115.50,1115.50,1115.00,1115.25,136,622,758.00
12/03/2004,12:45,1115.00,1115.25,1114.50,1114.75,538,1155,1693.00
12/03/2004,12:46,1114.75,1115.50,1114.75,1115.25,481,623,1104.00
12/03/2004,12:47,1115.00,1115.25,1114.75,1115.00,451,347,798.00
12/03/2004,12:48,1115.00,1115.25,1115.00,1115.25,586,231,817.00
12/03/2004,12:49,1115.25,1115.50,1115.00,1115.00,373,552,925.00
12/03/2004,12:50,1115.00,1116.00,1115.00,1115.75,1408,341,1749.00
12/03/2004,12:51,1115.75,1116.00,1115.50,1115.75,279,500,779.00
12/03/2004,12:52,1115.75,1116.00,1115.25,1115.75,560,461,1021.00
12/03/2004,12:53,1116.00,1116.00,1115.50,1116.00,588,142,730.00
12/03/2004,12:54,1116.00,1116.25,1116.00,1116.25,127,118,245.00
12/03/2004,12:55,1116.00,1116.25,1115.75,1116.00,25,409,434.00
12/03/2004,12:56,1115.75,1116.00,1115.50,1115.50,89,316,405.00
12/03/2004,12:57,1115.50,1116.25,1115.50,1115.75,804,186,990.00
12/03/2004,12:58,1116.00,1116.00,1115.75,1115.75,30,196,226.00
12/03/2004,12:59,1115.75,1116.00,1115.50,1115.50,160,310,470.00
12/03/2004,13:00,1115.50,1115.50,1114.75,1115.00,355,1799,2154.00
12/03/2004,13:01,1115.25,1115.25,1114.75,1114.75,213,379,592.00
12/03/2004,13:02,1114.75,1115.00,1114.25,1114.25,89,1624,1713.00
12/03/2004,13:03,1114.25,1115.00,1114.25,1114.50,550,997,1547.00
12/03/2004,13:04,1114.25,1114.75,1114.25,1114.75,387,223,610.00
12/03/2004,13:05,1114.75,1115.00,1114.00,1115.00,1427,1739,3166.00
12/03/2004,13:06,1115.00,1115.25,1114.50,1115.00,422,510,932.00
12/03/2004,13:07,1114.75,1115.50,1114.75,1115.50,892,28,920.00
12/03/2004,13:08,1115.50,1116.25,1115.50,1115.75,1531,707,2238.00
12/03/2004,13:09,1115.75,1116.25,1115.75,1116.25,407,92,499.00
12/03/2004,13:10,1116.00,1116.75,1116.00,1116.25,1492,1029,2521.00
12/03/2004,13:11,1116.00,1116.25,1116.00,1116.00,184,621,805.00
12/03/2004,13:12,1116.00,1116.75,1116.00,1116.50,1230,22,1252.00
12/03/2004,13:13,1116.50,1117.00,1116.50,1116.75,785,765,1550.00
12/03/2004,13:14,1116.75,1116.75,1116.00,1116.25,209,1350,1559.00
12/03/2004,13:15,1116.50,1116.50,1116.25,1116.25,87,212,299.00
12/03/2004,13:16,1116.25,1116.50,1116.25,1116.25,68,289,357.00
12/03/2004,13:17,1116.25,1116.50,1116.00,1116.00,5,166,171.00
12/03/2004,13:18,1116.25,1116.25,1116.00,1116.00,49,129,178.00
12/03/2004,13:19,1116.00,1116.50,1116.00,1116.25,319,121,440.00
12/03/2004,13:20,1116.25,1116.50,1115.75,1115.75,74,984,1058.00
12/03/2004,13:21,1115.75,1116.00,1115.25,1115.25,149,761,910.00
12/03/2004,13:22,1115.50,1115.75,1115.25,1115.50,368,233,601.00
12/03/2004,13:23,1115.50,1115.75,1115.00,1115.00,256,997,1253.00
12/03/2004,13:24,1115.00,1115.25,1114.50,1115.00,756,1124,1880.00
12/03/2004,13:25,1115.25,1115.50,1115.00,1115.50,278,57,335.00
12/03/2004,13:26,1115.50,1115.50,1115.25,1115.50,581,15,596.00
12/03/2004,13:27,1115.50,1116.00,1115.25,1115.50,399,312,711.00
12/03/2004,13:28,1115.50,1115.50,1115.25,1115.25,64,118,182.00
12/03/2004,13:29,1115.25,1115.75,1115.00,1115.50,349,452,801.00
12/03/2004,13:30,1115.50,1116.50,1115.50,1116.25,1363,205,1568.00
12/03/2004,13:31,1116.25,1116.50,1116.00,1116.50,825,515,1340.00
12/03/2004,13:32,1116.50,1116.75,1116.00,1116.00,570,373,943.00
12/03/2004,13:33,1116.00,1116.00,1115.75,1115.75,12,541,553.00
12/03/2004,13:34,1115.50,1116.00,1115.50,1115.75,262,61,323.00
12/03/2004,13:35,1115.75,1116.25,1115.75,1116.00,281,178,459.00
12/03/2004,13:36,1116.00,1116.00,1115.50,1115.50,141,678,819.00
12/03/2004,13:37,1115.50,1115.75,1114.75,1114.75,767,1066,1833.00
12/03/2004,13:38,1115.00,1115.00,1114.75,1115.00,466,25,491.00
12/03/2004,13:39,1115.00,1115.00,1114.50,1114.75,142,1100,1242.00
12/03/2004,13:40,1114.75,1115.25,1114.75,1115.00,361,556,917.00
12/03/2004,13:41,1115.00,1115.75,1115.00,1115.75,903,549,1452.00
12/03/2004,13:42,1115.50,1116.50,1115.50,1116.00,1350,400,1750.00
12/03/2004,13:43,1116.00,1116.50,1115.75,1116.25,751,642,1393.00
12/03/2004,13:44,1116.25,1116.50,1115.50,1115.75,74,721,795.00
12/03/2004,13:45,1115.50,1116.25,1115.50,1116.00,608,34,642.00
12/03/2004,13:46,1116.00,1116.25,1115.75,1116.00,179,12,191.00
12/03/2004,13:47,1116.00,1116.25,1115.50,1115.75,32,657,689.00
12/03/2004,13:48,1115.50,1116.25,1115.25,1116.25,549,492,1041.00
12/03/2004,13:49,1116.25,1116.25,1115.75,1116.00,148,280,428.00
12/03/2004,13:50,1116.00,1116.25,1115.75,1115.75,34,120,154.00
12/03/2004,13:51,1115.75,1116.00,1115.50,1115.75,88,97,185.00
12/03/2004,13:52,1115.50,1115.75,1115.25,1115.50,327,1420,1747.00
12/03/2004,13:53,1115.50,1115.50,1115.00,1115.25,296,784,1080.00
12/03/2004,13:54,1115.25,1115.75,1115.00,1115.25,580,103,683.00
12/03/2004,13:55,1115.50,1115.50,1115.25,1115.50,374,106,480.00
12/03/2004,13:56,1115.75,1115.75,1115.00,1115.25,138,508,646.00
12/03/2004,13:57,1115.25,1115.50,1115.00,1115.25,592,641,1233.00
12/03/2004,13:58,1115.25,1115.25,1114.75,1115.00,212,1343,1555.00
12/03/2004,13:59,1115.00,1115.50,1115.00,1115.25,818,144,962.00
12/03/2004,14:00,1115.25,1115.75,1115.00,1115.75,222,104,326.00
12/03/2004,14:01,1115.50,1116.50,1115.50,1116.25,2558,413,2971.00
12/03/2004,14:02,1116.25,1116.75,1116.00,1116.75,1517,387,1904.00
12/03/2004,14:03,1116.75,1117.00,1116.00,1116.25,1170,1398,2568.00
12/03/2004,14:04,1116.25,1116.25,1115.75,1116.00,53,322,375.00
12/03/2004,14:05,1116.00,1116.25,1115.75,1116.25,570,151,721.00
12/03/2004,14:06,1116.25,1116.25,1115.75,1116.25,136,180,316.00
12/03/2004,14:07,1116.25,1116.25,1115.75,1116.00,247,246,493.00
12/03/2004,14:08,1116.00,1116.25,1115.75,1116.00,374,263,637.00
12/03/2004,14:09,1116.00,1116.25,1115.75,1115.75,109,199,308.00
12/03/2004,14:10,1116.00,1116.50,1116.00,1116.25,1038,440,1478.00
12/03/2004,14:11,1116.25,1116.50,1116.00,1116.00,719,285,1004.00
12/03/2004,14:12,1116.00,1116.50,1116.00,1116.25,323,356,679.00
12/03/2004,14:13,1116.25,1116.25,1116.00,1116.00,86,55,141.00
12/03/2004,14:14,1116.25,1116.25,1115.75,1116.00,168,97,265.00
12/03/2004,14:15,1116.00,1116.50,1116.00,1116.25,168,154,322.00
12/03/2004,14:16,1116.25,1116.25,1116.00,1116.00,31,32,63.00
12/03/2004,14:17,1116.00,1116.25,1115.75,1115.75,447,1089,1536.00
12/03/2004,14:18,1115.75,1116.50,1115.75,1116.00,623,255,878.00
12/03/2004,14:19,1115.75,1116.25,1115.50,1116.00,295,1012,1307.00
12/03/2004,14:20,1116.00,1116.00,1115.75,1116.00,18,146,164.00
12/03/2004,14:21,1115.75,1116.25,1115.75,1116.00,711,32,743.00
12/03/2004,14:22,1116.25,1116.50,1115.75,1116.00,188,224,412.00
12/03/2004,14:23,1115.75,1116.00,1115.75,1116.00,346,32,378.00
12/03/2004,14:24,1116.00,1116.00,1115.75,1116.00,39,8,47.00
12/03/2004,14:25,1116.00,1116.00,1115.50,1115.75,326,829,1155.00
12/03/2004,14:26,1115.75,1116.25,1115.75,1116.00,300,331,631.00
12/03/2004,14:27,1116.25,1116.50,1116.00,1116.25,820,328,1148.00
12/03/2004,14:28,1116.25,1116.75,1116.00,1116.50,332,349,681.00
12/03/2004,14:29,1116.75,1117.75,1116.50,1117.75,5514,872,6386.00
12/03/2004,14:30,1117.75,1117.75,1117.00,1117.00,357,1321,1678.00
12/03/2004,14:31,1117.25,1117.75,1117.00,1117.25,968,354,1322.00
12/03/2004,14:32,1117.25,1117.75,1117.00,1117.50,713,654,1367.00
12/03/2004,14:33,1117.50,1117.75,1117.00,1117.25,555,586,1141.00
12/03/2004,14:34,1117.00,1117.50,1117.00,1117.50,779,377,1156.00
12/03/2004,14:35,1117.50,1117.50,1117.00,1117.00,109,776,885.00
12/03/2004,14:36,1117.25,1117.25,1117.00,1117.25,473,488,961.00
12/03/2004,14:37,1117.00,1117.25,1116.75,1117.25,931,368,1299.00
12/03/2004,14:38,1117.25,1117.25,1116.75,1117.00,226,278,504.00
12/03/2004,14:39,1117.00,1117.50,1116.75,1117.50,503,559,1062.00
12/03/2004,14:40,1117.50,1117.50,1117.00,1117.00,65,234,299.00
12/03/2004,14:41,1117.25,1117.75,1117.00,1117.50,1710,132,1842.00
12/03/2004,14:42,1117.75,1118.00,1117.50,1117.75,1482,158,1640.00
12/03/2004,14:43,1118.00,1118.50,1117.75,1118.25,3769,1250,5019.00
12/03/2004,14:44,1118.25,1118.25,1117.75,1118.00,64,1001,1065.00
12/03/2004,14:45,1117.75,1118.50,1117.75,1118.25,1583,404,1987.00
12/03/2004,14:46,1118.25,1118.25,1117.75,1118.25,486,967,1453.00
12/03/2004,14:47,1118.25,1118.25,1117.75,1118.25,435,504,939.00
12/03/2004,14:48,1118.25,1118.50,1118.00,1118.25,709,711,1420.00
12/03/2004,14:49,1118.25,1118.25,1118.00,1118.25,109,691,800.00
12/03/2004,14:50,1118.25,1118.50,1118.00,1118.00,585,436,1021.00
12/03/2004,14:51,1118.25,1118.25,1118.00,1118.25,37,162,199.00
12/03/2004,14:52,1118.25,1118.25,1117.75,1117.75,496,883,1379.00
12/03/2004,14:53,1117.75,1118.25,1117.75,1118.25,961,875,1836.00
12/03/2004,14:54,1118.25,1118.25,1118.00,1118.00,420,1230,1650.00
12/03/2004,14:55,1118.00,1118.25,1118.00,1118.25,341,15,356.00
12/03/2004,14:56,1118.00,1118.25,1118.00,1118.00,140,939,1079.00
12/03/2004,14:57,1118.00,1118.25,1117.75,1117.75,854,187,1041.00
12/03/2004,14:58,1118.00,1118.00,1117.00,1117.00,256,3114,3370.00
12/03/2004,14:59,1117.25,1117.25,1116.50,1116.50,389,2770,3159.00
12/03/2004,15:00,1116.75,1116.75,1116.25,1116.75,1924,1797,3721.00
12/03/2004,15:01,1116.50,1116.75,1116.00,1116.25,1312,3525,4837.00
12/03/2004,15:02,1116.00,1116.25,1115.50,1115.75,1071,2513,3584.00
12/03/2004,15:03,1116.00,1116.25,1115.75,1115.75,1762,920,2682.00
12/03/2004,15:04,1115.75,1116.25,1115.75,1116.00,466,888,1354.00
12/03/2004,15:05,1115.75,1116.25,1115.75,1116.00,339,345,684.00
12/03/2004,15:06,1116.00,1116.25,1115.50,1115.75,489,1449,1938.00
12/03/2004,15:07,1115.75,1116.00,1115.50,1115.75,647,485,1132.00
12/03/2004,15:08,1115.75,1116.00,1115.50,1115.75,848,488,1336.00
12/03/2004,15:09,1115.75,1116.00,1115.50,1115.75,469,743,1212.00
12/03/2004,15:10,1116.00,1116.00,1114.75,1114.75,743,2735,3478.00
12/03/2004,15:11,1115.00,1115.00,1114.50,1114.75,1700,1794,3494.00
12/03/2004,15:12,1114.75,1114.75,1114.25,1114.75,1423,1008,2431.00
12/03/2004,15:13,1114.75,1114.75,1114.25,1114.25,222,852,1074.00
12/03/2004,15:14,1114.25,1114.75,1114.00,1114.50,1668,2265,3933.00
12/03/2004,15:15,1114.75,1114.75,1114.25,1114.50,2057,3182,5239.00
12/03/2004,15:16,1114.25,1114.25,1114.25,1114.25,0,15,15.00
12/05/2004,17:01,1114.50,1114.75,1114.50,1114.75,212,62,274.00
12/05/2004,17:02,1114.50,1114.75,1114.25,1114.50,10,27,37.00
12/05/2004,17:03,1114.75,1114.75,1114.50,1114.50,4,11,15.00
12/05/2004,17:04,1114.50,1114.75,1114.50,1114.50,2,42,44.00
12/05/2004,17:05,1114.50,1114.75,1114.25,1114.75,5,26,31.00
12/05/2004,17:06,1114.50,1114.50,1114.25,1114.25,0,89,89.00
12/05/2004,17:07,1114.25,1114.25,1114.25,1114.25,0,47,47.00
12/05/2004,17:08,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/05/2004,17:09,1114.25,1114.50,1114.25,1114.25,13,10,23.00
12/05/2004,17:10,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/05/2004,17:13,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/05/2004,17:14,1114.50,1114.50,1114.50,1114.50,3,0,3.00
12/05/2004,17:16,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/05/2004,17:19,1114.50,1114.50,1114.50,1114.50,20,0,20.00
12/05/2004,17:20,1114.50,1114.50,1114.50,1114.50,49,0,49.00
12/05/2004,17:21,1114.50,1114.50,1114.50,1114.50,14,0,14.00
12/05/2004,17:23,1114.25,1114.25,1114.25,1114.25,0,35,35.00
12/05/2004,17:26,1114.00,1114.00,1113.75,1114.00,1,15,16.00
12/05/2004,17:27,1114.25,1114.25,1114.00,1114.00,1,50,51.00
12/05/2004,17:28,1113.75,1114.00,1113.75,1113.75,2,25,27.00
12/05/2004,17:29,1113.75,1113.75,1113.75,1113.75,0,61,61.00
12/05/2004,17:30,1113.75,1113.75,1113.25,1113.50,1,79,80.00
12/05/2004,17:31,1113.25,1113.25,1113.25,1113.25,0,29,29.00
12/05/2004,17:32,1113.50,1113.50,1113.50,1113.50,3,0,3.00
12/05/2004,17:33,1113.50,1113.50,1113.50,1113.50,3,0,3.00
12/05/2004,17:34,1113.25,1113.50,1113.25,1113.50,6,11,17.00
12/05/2004,17:35,1113.50,1113.50,1113.50,1113.50,1,0,1.00
12/05/2004,17:36,1113.50,1113.50,1113.50,1113.50,17,0,17.00
12/05/2004,17:37,1113.50,1113.50,1113.50,1113.50,4,0,4.00
12/05/2004,17:38,1113.50,1113.50,1113.50,1113.50,9,0,9.00
12/05/2004,17:39,1113.25,1113.25,1113.25,1113.25,0,1,1.00
12/05/2004,17:40,1113.50,1113.50,1113.50,1113.50,11,0,11.00
12/05/2004,17:41,1113.50,1113.50,1113.50,1113.50,1,0,1.00
12/05/2004,17:42,1113.75,1113.75,1113.75,1113.75,54,0,54.00
12/05/2004,17:43,1113.75,1114.00,1113.75,1113.75,9,15,24.00
12/05/2004,17:45,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/05/2004,17:46,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/05/2004,17:48,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/05/2004,17:50,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/05/2004,17:51,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/05/2004,17:52,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/05/2004,17:53,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/05/2004,17:54,1114.00,1114.00,1113.75,1113.75,9,15,24.00
12/05/2004,17:55,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/05/2004,17:57,1114.00,1114.25,1114.00,1114.00,8,8,16.00
12/05/2004,18:00,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/05/2004,18:01,1113.75,1113.75,1113.75,1113.75,0,3,3.00
12/05/2004,18:06,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/05/2004,18:09,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/05/2004,18:10,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/05/2004,18:12,1113.50,1113.50,1113.50,1113.50,0,8,8.00
12/05/2004,18:13,1113.50,1113.50,1113.50,1113.50,0,22,22.00
12/05/2004,18:14,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/05/2004,18:16,1113.50,1113.50,1113.50,1113.50,0,2,2.00
12/05/2004,18:17,1113.50,1113.50,1113.50,1113.50,0,5,5.00
12/05/2004,18:18,1113.50,1113.50,1113.50,1113.50,0,3,3.00
12/05/2004,18:19,1113.50,1113.50,1113.50,1113.50,0,3,3.00
12/05/2004,18:21,1113.50,1113.50,1113.50,1113.50,0,5,5.00
12/05/2004,18:22,1113.25,1113.25,1113.25,1113.25,0,143,143.00
12/05/2004,18:23,1113.00,1113.00,1113.00,1113.00,0,143,143.00
12/05/2004,18:24,1113.00,1113.25,1113.00,1113.00,5,53,58.00
12/05/2004,18:25,1113.00,1113.00,1112.75,1113.00,10,57,67.00
12/05/2004,18:26,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/05/2004,18:27,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/05/2004,18:28,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/05/2004,18:29,1112.75,1113.00,1112.50,1112.75,9,39,48.00
12/05/2004,18:30,1112.75,1112.75,1112.75,1112.75,25,0,25.00
12/05/2004,18:31,1112.75,1113.00,1112.75,1112.75,8,4,12.00
12/05/2004,18:32,1112.75,1112.75,1112.75,1112.75,0,3,3.00
12/05/2004,18:33,1113.00,1113.00,1112.75,1113.00,93,1,94.00
12/05/2004,18:34,1113.00,1113.00,1113.00,1113.00,6,0,6.00
12/05/2004,18:35,1113.00,1113.00,1112.75,1112.75,2,2,4.00
12/05/2004,18:36,1112.75,1112.75,1112.75,1112.75,0,6,6.00
12/05/2004,18:37,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/05/2004,18:38,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/05/2004,18:39,1113.00,1113.00,1113.00,1113.00,3,0,3.00
12/05/2004,18:41,1113.00,1113.00,1113.00,1113.00,3,0,3.00
12/05/2004,18:42,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/05/2004,18:43,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/05/2004,18:46,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/05/2004,18:47,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/05/2004,18:48,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/05/2004,18:49,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/05/2004,18:51,1113.00,1113.00,1112.75,1112.75,1,27,28.00
12/05/2004,18:53,1112.75,1112.75,1112.75,1112.75,0,11,11.00
12/05/2004,18:54,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/05/2004,18:56,1113.00,1113.00,1112.75,1113.00,64,5,69.00
12/05/2004,18:57,1113.00,1113.00,1113.00,1113.00,3,0,3.00
12/05/2004,18:58,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/05/2004,19:01,1113.00,1113.00,1113.00,1113.00,3,0,3.00
12/05/2004,19:02,1113.00,1113.00,1113.00,1113.00,4,0,4.00
12/05/2004,19:04,1113.25,1113.25,1113.25,1113.25,2,0,2.00
12/05/2004,19:05,1113.00,1113.00,1113.00,1113.00,0,3,3.00
12/05/2004,19:09,1113.25,1113.25,1113.25,1113.25,14,0,14.00
12/05/2004,19:10,1113.50,1113.50,1113.50,1113.50,5,0,5.00
12/05/2004,19:12,1113.25,1113.25,1113.25,1113.25,0,10,10.00
12/05/2004,19:13,1113.50,1113.50,1113.50,1113.50,14,0,14.00
12/05/2004,19:14,1113.25,1113.25,1113.00,1113.00,0,8,8.00
12/05/2004,19:15,1113.25,1113.50,1113.25,1113.50,34,0,34.00
12/05/2004,19:16,1113.50,1113.50,1113.50,1113.50,2,0,2.00
12/05/2004,19:17,1113.25,1113.50,1113.25,1113.50,20,17,37.00
12/05/2004,19:18,1113.50,1113.50,1113.50,1113.50,12,0,12.00
12/05/2004,19:20,1113.50,1113.75,1113.50,1113.75,4,0,4.00
12/05/2004,19:21,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/05/2004,19:22,1113.75,1113.75,1113.75,1113.75,5,0,5.00
12/05/2004,19:23,1113.75,1113.75,1113.75,1113.75,28,0,28.00
12/05/2004,19:24,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/05/2004,19:25,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/05/2004,19:26,1113.75,1114.00,1113.75,1114.00,2,0,2.00
12/05/2004,19:27,1114.00,1114.00,1114.00,1114.00,43,0,43.00
12/05/2004,19:28,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/05/2004,19:30,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/05/2004,19:32,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/05/2004,19:34,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/05/2004,19:35,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/05/2004,19:37,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/05/2004,19:38,1114.25,1114.25,1114.25,1114.25,100,0,100.00
12/05/2004,19:39,1114.25,1114.25,1114.25,1114.25,9,0,9.00
12/05/2004,19:40,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/05/2004,19:41,1114.25,1114.25,1114.25,1114.25,11,0,11.00
12/05/2004,19:42,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/05/2004,19:44,1114.00,1114.25,1114.00,1114.25,1,5,6.00
12/05/2004,19:45,1114.25,1114.25,1114.00,1114.00,1,1,2.00
12/05/2004,19:48,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/05/2004,19:50,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/05/2004,19:54,1114.50,1114.50,1114.50,1114.50,6,0,6.00
12/05/2004,19:57,1114.50,1114.50,1114.25,1114.25,1,1,2.00
12/05/2004,19:58,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/05/2004,19:59,1114.25,1114.25,1114.25,1114.25,0,60,60.00
12/05/2004,20:00,1114.25,1114.25,1114.25,1114.25,0,11,11.00
12/05/2004,20:01,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/05/2004,20:03,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/05/2004,20:04,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/05/2004,20:05,1114.25,1114.25,1114.25,1114.25,0,3,3.00
12/05/2004,20:09,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/05/2004,20:10,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/05/2004,20:11,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/05/2004,20:13,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/05/2004,20:14,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/05/2004,20:15,1114.50,1114.50,1114.50,1114.50,25,0,25.00
12/05/2004,20:16,1114.50,1114.75,1114.50,1114.50,2,4,6.00
12/05/2004,20:17,1114.50,1114.75,1114.50,1114.75,7,3,10.00
12/05/2004,20:19,1114.50,1115.00,1114.50,1115.00,74,1,75.00
12/05/2004,20:20,1114.75,1115.00,1114.75,1115.00,2,6,8.00
12/05/2004,20:22,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/05/2004,20:23,1115.00,1115.00,1114.75,1114.75,4,2,6.00
12/05/2004,20:24,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,20:25,1114.75,1115.00,1114.75,1115.00,8,69,77.00
12/05/2004,20:26,1114.75,1115.00,1114.75,1114.75,25,3,28.00
12/05/2004,20:27,1114.75,1115.00,1114.75,1115.00,54,3,57.00
12/05/2004,20:28,1115.25,1115.50,1115.25,1115.25,147,2,149.00
12/05/2004,20:30,1115.25,1115.25,1115.00,1115.00,0,12,12.00
12/05/2004,20:31,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/05/2004,20:32,1115.00,1115.25,1115.00,1115.25,1,3,4.00
12/05/2004,20:33,1115.25,1115.25,1115.25,1115.25,3,0,3.00
12/05/2004,20:34,1115.25,1115.25,1115.25,1115.25,5,0,5.00
12/05/2004,20:35,1115.00,1115.00,1115.00,1115.00,0,84,84.00
12/05/2004,20:36,1115.25,1115.50,1115.25,1115.25,12,2,14.00
12/05/2004,20:38,1115.25,1115.25,1115.25,1115.25,0,4,4.00
12/05/2004,20:41,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/05/2004,20:43,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/05/2004,20:44,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/05/2004,20:45,1115.00,1115.25,1115.00,1115.25,2,1,3.00
12/05/2004,20:46,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/05/2004,20:47,1115.25,1115.25,1115.25,1115.25,9,0,9.00
12/05/2004,20:48,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/05/2004,20:49,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/05/2004,20:50,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/05/2004,20:51,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/05/2004,20:57,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/05/2004,20:59,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/05/2004,21:00,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/05/2004,21:01,1115.00,1115.00,1115.00,1115.00,0,52,52.00
12/05/2004,21:02,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/05/2004,21:04,1115.00,1115.00,1114.75,1114.75,0,19,19.00
12/05/2004,21:05,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,21:06,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/05/2004,21:07,1115.00,1115.00,1115.00,1115.00,28,0,28.00
12/05/2004,21:08,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/05/2004,21:09,1115.00,1115.00,1115.00,1115.00,4,0,4.00
12/05/2004,21:11,1115.00,1115.00,1115.00,1115.00,8,0,8.00
12/05/2004,21:13,1115.00,1115.00,1115.00,1115.00,23,0,23.00
12/05/2004,21:14,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/05/2004,21:15,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/05/2004,21:16,1114.75,1114.75,1114.75,1114.75,0,17,17.00
12/05/2004,21:17,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,21:20,1114.75,1114.75,1114.75,1114.75,0,5,5.00
12/05/2004,21:21,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,21:24,1114.75,1114.75,1114.75,1114.75,0,16,16.00
12/05/2004,21:27,1114.75,1114.75,1114.75,1114.75,0,8,8.00
12/05/2004,21:29,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,21:30,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/05/2004,21:33,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/05/2004,21:34,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,21:36,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,21:40,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,21:41,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/05/2004,21:42,1114.50,1114.50,1114.50,1114.50,0,23,23.00
12/05/2004,21:43,1114.50,1114.75,1114.50,1114.75,1,1,2.00
12/05/2004,21:45,1114.75,1114.75,1114.75,1114.75,19,0,19.00
12/05/2004,21:46,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/05/2004,21:47,1114.75,1114.75,1114.50,1114.50,1,1,2.00
12/05/2004,21:49,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/05/2004,21:51,1114.75,1114.75,1114.75,1114.75,34,0,34.00
12/05/2004,21:52,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/05/2004,21:54,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/05/2004,21:57,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/05/2004,21:59,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/05/2004,22:04,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/05/2004,22:05,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,22:06,1114.75,1114.75,1114.75,1114.75,0,14,14.00
12/05/2004,22:07,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/05/2004,22:08,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/05/2004,22:12,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/05/2004,22:18,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/05/2004,22:20,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/05/2004,22:27,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/05/2004,22:28,1114.50,1114.50,1114.50,1114.50,0,32,32.00
12/05/2004,22:30,1114.50,1114.50,1114.50,1114.50,0,6,6.00
12/05/2004,22:32,1114.50,1114.50,1114.50,1114.50,0,7,7.00
12/05/2004,22:33,1114.25,1114.25,1114.00,1114.00,0,102,102.00
12/05/2004,22:34,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/05/2004,22:35,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/05/2004,22:37,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/05/2004,22:39,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/05/2004,22:40,1114.25,1114.25,1114.25,1114.25,0,6,6.00
12/05/2004,22:42,1114.25,1114.25,1114.25,1114.25,0,9,9.00
12/05/2004,22:47,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/05/2004,22:48,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/05/2004,22:49,1114.50,1114.50,1114.00,1114.00,1,13,14.00
12/05/2004,22:50,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/05/2004,22:51,1114.25,1114.25,1114.25,1114.25,42,0,42.00
12/05/2004,22:54,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/05/2004,22:58,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/05/2004,23:02,1114.00,1114.00,1114.00,1114.00,0,50,50.00
12/05/2004,23:06,1114.00,1114.00,1113.75,1113.75,0,24,24.00
12/05/2004,23:07,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/05/2004,23:09,1114.25,1114.25,1114.00,1114.00,1,3,4.00
12/05/2004,23:10,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/05/2004,23:20,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/05/2004,23:23,1114.25,1114.25,1114.25,1114.25,6,0,6.00
12/05/2004,23:24,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/05/2004,23:25,1114.50,1114.50,1114.50,1114.50,3,0,3.00
12/05/2004,23:27,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/05/2004,23:28,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/05/2004,23:29,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/05/2004,23:34,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/05/2004,23:43,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/05/2004,23:44,1114.25,1114.50,1114.25,1114.50,1,1,2.00
12/05/2004,23:45,1114.50,1114.50,1114.25,1114.50,3,1,4.00
12/05/2004,23:47,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/05/2004,23:49,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/05/2004,23:54,1114.25,1114.25,1114.25,1114.25,0,6,6.00
12/05/2004,23:55,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/05/2004,23:56,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/05/2004,23:57,1114.25,1114.25,1114.25,1114.25,0,11,11.00
12/06/2004,00:03,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,00:08,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,00:14,1114.25,1114.25,1114.25,1114.25,6,0,6.00
12/06/2004,00:15,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/06/2004,00:18,1114.00,1114.00,1114.00,1114.00,0,30,30.00
12/06/2004,00:20,1114.00,1114.25,1114.00,1114.25,5,7,12.00
12/06/2004,00:21,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,00:23,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,00:25,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,00:26,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,00:27,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,00:28,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/06/2004,00:29,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/06/2004,00:33,1114.00,1114.00,1114.00,1114.00,0,20,20.00
12/06/2004,00:38,1113.75,1114.00,1113.75,1114.00,4,3,7.00
12/06/2004,00:39,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/06/2004,00:43,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/06/2004,00:46,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/06/2004,00:47,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/06/2004,00:50,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/06/2004,00:51,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/06/2004,01:02,1113.75,1113.75,1113.75,1113.75,0,3,3.00
12/06/2004,01:04,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/06/2004,01:05,1114.00,1114.00,1114.00,1114.00,6,0,6.00
12/06/2004,01:06,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/06/2004,01:07,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/06/2004,01:09,1114.00,1114.00,1113.75,1113.75,1,1,2.00
12/06/2004,01:13,1113.75,1113.75,1113.75,1113.75,0,5,5.00
12/06/2004,01:14,1114.00,1114.00,1114.00,1114.00,10,0,10.00
12/06/2004,01:16,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/06/2004,01:18,1114.00,1114.00,1114.00,1114.00,24,0,24.00
12/06/2004,01:19,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/06/2004,01:21,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/06/2004,01:25,1114.25,1114.50,1114.25,1114.50,27,0,27.00
12/06/2004,01:26,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,01:27,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,01:28,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,01:33,1114.25,1114.25,1114.00,1114.00,0,6,6.00
12/06/2004,01:34,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,01:36,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,01:39,1114.25,1114.25,1114.00,1114.00,1,1,2.00
12/06/2004,01:41,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/06/2004,01:42,1114.25,1114.25,1114.25,1114.25,18,0,18.00
12/06/2004,01:43,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/06/2004,01:45,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/06/2004,01:48,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,01:51,1114.50,1114.50,1114.25,1114.25,1,1,2.00
12/06/2004,01:52,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/06/2004,01:53,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/06/2004,01:55,1114.25,1114.50,1114.25,1114.50,35,15,50.00
12/06/2004,01:57,1114.50,1114.50,1114.25,1114.25,2,20,22.00
12/06/2004,01:58,1114.25,1114.50,1114.25,1114.50,5,1,6.00
12/06/2004,01:59,1114.50,1114.50,1114.25,1114.25,34,5,39.00
12/06/2004,02:01,1114.50,1114.75,1114.50,1114.50,75,15,90.00
12/06/2004,02:02,1114.50,1114.50,1114.50,1114.50,0,17,17.00
12/06/2004,02:03,1114.25,1114.50,1114.25,1114.50,5,1,6.00
12/06/2004,02:04,1114.50,1114.50,1114.50,1114.50,58,0,58.00
12/06/2004,02:05,1114.75,1114.75,1114.75,1114.75,248,0,248.00
12/06/2004,02:06,1115.00,1115.00,1115.00,1115.00,7,0,7.00
12/06/2004,02:07,1115.00,1115.00,1115.00,1115.00,79,0,79.00
12/06/2004,02:08,1115.00,1115.25,1115.00,1115.25,86,0,86.00
12/06/2004,02:09,1115.00,1115.25,1115.00,1115.25,8,86,94.00
12/06/2004,02:10,1115.25,1115.25,1115.25,1115.25,10,0,10.00
12/06/2004,02:11,1115.25,1115.25,1115.25,1115.25,5,0,5.00
12/06/2004,02:12,1115.00,1115.25,1115.00,1115.25,6,22,28.00
12/06/2004,02:13,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/06/2004,02:14,1115.25,1115.25,1115.25,1115.25,12,0,12.00
12/06/2004,02:15,1115.25,1115.25,1115.25,1115.25,90,0,90.00
12/06/2004,02:16,1115.25,1115.25,1115.25,1115.25,18,0,18.00
12/06/2004,02:17,1115.25,1115.25,1115.25,1115.25,13,0,13.00
12/06/2004,02:18,1115.25,1115.25,1115.00,1115.00,7,25,32.00
12/06/2004,02:19,1115.00,1115.25,1115.00,1115.25,2,12,14.00
12/06/2004,02:20,1115.00,1115.00,1114.75,1115.00,3,9,12.00
12/06/2004,02:21,1114.75,1115.00,1114.75,1115.00,1,7,8.00
12/06/2004,02:23,1114.75,1114.75,1114.75,1114.75,0,43,43.00
12/06/2004,02:26,1115.00,1115.00,1115.00,1115.00,18,0,18.00
12/06/2004,02:28,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/06/2004,02:29,1115.00,1115.00,1115.00,1115.00,18,0,18.00
12/06/2004,02:30,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/06/2004,02:31,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/06/2004,02:32,1115.00,1115.00,1114.75,1115.00,3,6,9.00
12/06/2004,02:33,1114.75,1114.75,1114.50,1114.50,0,33,33.00
12/06/2004,02:34,1114.50,1114.50,1114.50,1114.50,0,15,15.00
12/06/2004,02:35,1114.75,1114.75,1114.75,1114.75,23,0,23.00
12/06/2004,02:36,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/06/2004,02:38,1114.75,1114.75,1114.75,1114.75,0,46,46.00
12/06/2004,02:39,1114.75,1114.75,1114.75,1114.75,0,12,12.00
12/06/2004,02:41,1114.75,1114.75,1114.75,1114.75,0,26,26.00
12/06/2004,02:42,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/06/2004,02:43,1114.75,1114.75,1114.50,1114.50,0,6,6.00
12/06/2004,02:44,1114.50,1114.50,1114.50,1114.50,0,6,6.00
12/06/2004,02:45,1114.50,1114.50,1114.25,1114.50,2,19,21.00
12/06/2004,02:46,1114.75,1114.75,1114.75,1114.75,24,0,24.00
12/06/2004,02:48,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/06/2004,02:49,1114.50,1114.50,1114.50,1114.50,0,85,85.00
12/06/2004,02:52,1114.50,1114.50,1114.50,1114.50,0,25,25.00
12/06/2004,02:53,1114.50,1114.50,1114.25,1114.25,0,49,49.00
12/06/2004,02:54,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/06/2004,02:55,1114.25,1114.25,1114.00,1114.25,2,82,84.00
12/06/2004,02:56,1114.00,1114.00,1114.00,1114.00,0,57,57.00
12/06/2004,02:57,1113.75,1114.00,1113.75,1113.75,3,10,13.00
12/06/2004,02:58,1113.75,1113.75,1113.50,1113.50,20,200,220.00
12/06/2004,02:59,1113.50,1113.50,1113.50,1113.50,0,2,2.00
12/06/2004,03:00,1113.75,1113.75,1113.75,1113.75,53,0,53.00
12/06/2004,03:01,1113.75,1113.75,1113.75,1113.75,99,0,99.00
12/06/2004,03:02,1114.00,1114.00,1114.00,1114.00,100,0,100.00
12/06/2004,03:03,1114.00,1114.25,1114.00,1114.25,48,0,48.00
12/06/2004,03:04,1114.25,1114.25,1114.00,1114.00,5,67,72.00
12/06/2004,03:05,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,03:06,1114.00,1114.00,1114.00,1114.00,0,3,3.00
12/06/2004,03:08,1114.00,1114.00,1114.00,1114.00,0,23,23.00
12/06/2004,03:09,1114.00,1114.00,1114.00,1114.00,0,99,99.00
12/06/2004,03:10,1114.00,1114.00,1114.00,1114.00,0,6,6.00
12/06/2004,03:14,1114.00,1114.00,1114.00,1114.00,0,62,62.00
12/06/2004,03:15,1114.00,1114.00,1114.00,1114.00,0,39,39.00
12/06/2004,03:16,1114.00,1114.00,1114.00,1114.00,0,8,8.00
12/06/2004,03:17,1114.25,1114.25,1114.00,1114.00,1,18,19.00
12/06/2004,03:18,1114.00,1114.00,1113.75,1113.75,25,17,42.00
12/06/2004,03:19,1113.75,1113.75,1113.50,1113.50,47,134,181.00
12/06/2004,03:20,1113.75,1113.75,1113.50,1113.75,12,14,26.00
12/06/2004,03:21,1113.50,1113.50,1113.25,1113.25,116,175,291.00
12/06/2004,03:22,1113.50,1113.50,1113.50,1113.50,81,0,81.00
12/06/2004,03:23,1113.50,1113.50,1113.00,1113.25,102,207,309.00
12/06/2004,03:24,1113.25,1113.25,1113.00,1113.25,42,1,43.00
12/06/2004,03:25,1113.25,1113.50,1113.25,1113.50,8,0,8.00
12/06/2004,03:26,1113.50,1113.50,1113.50,1113.50,31,0,31.00
12/06/2004,03:28,1113.50,1113.50,1113.50,1113.50,54,0,54.00
12/06/2004,03:29,1113.50,1113.50,1113.50,1113.50,1,0,1.00
12/06/2004,03:30,1113.50,1113.50,1113.25,1113.25,6,3,9.00
12/06/2004,03:31,1113.50,1113.50,1113.25,1113.25,1,40,41.00
12/06/2004,03:32,1113.25,1113.25,1113.25,1113.25,0,50,50.00
12/06/2004,03:33,1113.25,1113.50,1113.25,1113.50,66,2,68.00
12/06/2004,03:34,1113.75,1114.00,1113.75,1113.75,116,1,117.00
12/06/2004,03:35,1114.00,1114.00,1114.00,1114.00,66,0,66.00
12/06/2004,03:36,1114.00,1114.00,1114.00,1114.00,8,0,8.00
12/06/2004,03:37,1114.25,1114.25,1114.25,1114.25,7,0,7.00
12/06/2004,03:38,1114.25,1114.75,1114.25,1114.75,295,1,296.00
12/06/2004,03:39,1114.50,1114.50,1114.25,1114.25,0,9,9.00
12/06/2004,03:40,1114.25,1114.25,1114.25,1114.25,0,64,64.00
12/06/2004,03:41,1114.25,1114.50,1114.25,1114.50,1,7,8.00
12/06/2004,03:42,1114.25,1114.75,1114.25,1114.50,88,29,117.00
12/06/2004,03:43,1114.50,1114.50,1114.25,1114.25,0,38,38.00
12/06/2004,03:44,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/06/2004,03:45,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,03:46,1114.25,1114.50,1114.25,1114.50,87,50,137.00
12/06/2004,03:47,1114.50,1114.50,1114.50,1114.50,109,0,109.00
12/06/2004,03:48,1114.50,1114.50,1114.50,1114.50,30,0,30.00
12/06/2004,03:50,1114.25,1114.50,1114.25,1114.25,24,109,133.00
12/06/2004,03:51,1114.25,1114.25,1114.25,1114.25,0,16,16.00
12/06/2004,03:54,1114.25,1114.25,1114.25,1114.25,0,3,3.00
12/06/2004,03:55,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,03:56,1114.25,1114.25,1114.00,1114.00,0,56,56.00
12/06/2004,03:58,1114.25,1114.25,1114.25,1114.25,10,0,10.00
12/06/2004,03:59,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/06/2004,04:00,1114.50,1114.75,1114.50,1114.75,4,0,4.00
12/06/2004,04:01,1114.75,1114.75,1114.50,1114.50,4,49,53.00
12/06/2004,04:02,1114.50,1114.50,1114.25,1114.25,0,17,17.00
12/06/2004,04:03,1114.50,1114.50,1114.25,1114.50,50,1,51.00
12/06/2004,04:04,1114.25,1114.25,1114.25,1114.25,0,40,40.00
12/06/2004,04:05,1114.25,1114.25,1114.25,1114.25,0,23,23.00
12/06/2004,04:07,1114.50,1114.75,1114.50,1114.50,35,40,75.00
12/06/2004,04:08,1114.50,1114.50,1114.50,1114.50,0,28,28.00
12/06/2004,04:09,1114.50,1114.50,1114.50,1114.50,0,20,20.00
12/06/2004,04:11,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,04:12,1114.75,1114.75,1114.75,1114.75,180,0,180.00
12/06/2004,04:13,1114.75,1114.75,1114.75,1114.75,65,0,65.00
12/06/2004,04:14,1114.75,1114.75,1114.50,1114.50,68,1,69.00
12/06/2004,04:15,1114.75,1114.75,1114.75,1114.75,32,0,32.00
12/06/2004,04:16,1114.75,1115.00,1114.75,1114.75,3,2,5.00
12/06/2004,04:17,1115.00,1115.00,1114.75,1114.75,100,1,101.00
12/06/2004,04:18,1115.00,1115.00,1115.00,1115.00,20,0,20.00
12/06/2004,04:20,1114.75,1115.00,1114.75,1114.75,10,12,22.00
12/06/2004,04:21,1114.75,1114.75,1114.75,1114.75,0,47,47.00
12/06/2004,04:22,1114.75,1114.75,1114.75,1114.75,0,5,5.00
12/06/2004,04:26,1114.50,1114.50,1114.50,1114.50,0,10,10.00
12/06/2004,04:30,1114.50,1114.75,1114.50,1114.75,1,2,3.00
12/06/2004,04:31,1114.50,1114.50,1114.50,1114.50,0,48,48.00
12/06/2004,04:32,1114.50,1114.50,1114.25,1114.25,3,3,6.00
12/06/2004,04:33,1114.50,1114.50,1114.25,1114.25,3,1,4.00
12/06/2004,04:34,1114.50,1114.50,1114.25,1114.25,3,2,5.00
12/06/2004,04:35,1114.50,1114.50,1114.25,1114.25,1,1,2.00
12/06/2004,04:36,1114.50,1114.50,1114.50,1114.50,28,0,28.00
12/06/2004,04:37,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/06/2004,04:40,1114.50,1114.75,1114.50,1114.50,55,1,56.00
12/06/2004,04:41,1114.75,1114.75,1114.75,1114.75,23,0,23.00
12/06/2004,04:42,1114.75,1114.75,1114.75,1114.75,94,0,94.00
12/06/2004,04:43,1114.75,1114.75,1114.75,1114.75,34,0,34.00
12/06/2004,04:44,1114.75,1114.75,1114.75,1114.75,50,0,50.00
12/06/2004,04:45,1114.75,1114.75,1114.50,1114.50,11,1,12.00
12/06/2004,04:46,1114.75,1114.75,1114.75,1114.75,20,0,20.00
12/06/2004,04:48,1114.50,1114.75,1114.50,1114.75,35,1,36.00
12/06/2004,04:49,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/06/2004,04:50,1114.50,1114.50,1114.50,1114.50,0,5,5.00
12/06/2004,04:55,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/06/2004,04:56,1114.50,1114.75,1114.50,1114.75,70,1,71.00
12/06/2004,04:57,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,04:58,1114.50,1114.50,1114.25,1114.25,0,77,77.00
12/06/2004,05:01,1114.50,1114.50,1114.50,1114.50,6,0,6.00
12/06/2004,05:02,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/06/2004,05:03,1114.50,1114.50,1114.50,1114.50,34,0,34.00
12/06/2004,05:05,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/06/2004,05:07,1114.75,1114.75,1114.75,1114.75,132,0,132.00
12/06/2004,05:08,1114.75,1114.75,1114.75,1114.75,118,0,118.00
12/06/2004,05:09,1114.75,1114.75,1114.75,1114.75,97,0,97.00
12/06/2004,05:10,1114.75,1114.75,1114.50,1114.50,49,41,90.00
12/06/2004,05:11,1114.75,1114.75,1114.75,1114.75,34,0,34.00
12/06/2004,05:12,1114.50,1114.50,1114.50,1114.50,0,68,68.00
12/06/2004,05:13,1114.50,1114.50,1114.50,1114.50,0,24,24.00
12/06/2004,05:14,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,05:17,1114.50,1114.50,1114.50,1114.50,0,15,15.00
12/06/2004,05:18,1114.75,1114.75,1114.75,1114.75,20,0,20.00
12/06/2004,05:19,1114.50,1114.75,1114.50,1114.75,20,1,21.00
12/06/2004,05:20,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/06/2004,05:21,1114.50,1114.50,1114.50,1114.50,0,10,10.00
12/06/2004,05:22,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/06/2004,05:23,1114.50,1114.50,1114.50,1114.50,0,84,84.00
12/06/2004,05:24,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,05:25,1114.25,1114.50,1114.25,1114.25,1,3,4.00
12/06/2004,05:26,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,05:28,1114.25,1114.25,1114.25,1114.25,0,25,25.00
12/06/2004,05:31,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/06/2004,05:32,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,05:33,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,05:34,1114.25,1114.50,1114.25,1114.50,43,1,44.00
12/06/2004,05:35,1114.50,1114.50,1114.50,1114.50,13,0,13.00
12/06/2004,05:37,1114.75,1114.75,1114.75,1114.75,42,0,42.00
12/06/2004,05:38,1114.75,1115.00,1114.75,1115.00,5,0,5.00
12/06/2004,05:39,1114.75,1114.75,1114.75,1114.75,0,9,9.00
12/06/2004,05:41,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/06/2004,05:42,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/06/2004,05:46,1114.75,1114.75,1114.75,1114.75,0,16,16.00
12/06/2004,05:47,1114.75,1115.00,1114.75,1114.75,1,10,11.00
12/06/2004,05:48,1114.75,1114.75,1114.75,1114.75,0,12,12.00
12/06/2004,05:50,1114.75,1114.75,1114.75,1114.75,0,23,23.00
12/06/2004,05:51,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/06/2004,05:53,1114.75,1114.75,1114.75,1114.75,0,7,7.00
12/06/2004,05:54,1114.75,1114.75,1114.75,1114.75,0,22,22.00
12/06/2004,05:55,1114.75,1114.75,1114.75,1114.75,0,8,8.00
12/06/2004,05:56,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,05:58,1114.75,1114.75,1114.75,1114.75,37,0,37.00
12/06/2004,05:59,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/06/2004,06:00,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,06:02,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,06:03,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/06/2004,06:04,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/06/2004,06:06,1114.75,1114.75,1114.50,1114.50,1,170,171.00
12/06/2004,06:07,1114.25,1114.25,1114.25,1114.25,0,75,75.00
12/06/2004,06:08,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/06/2004,06:09,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,06:12,1114.25,1114.25,1114.00,1114.25,8,55,63.00
12/06/2004,06:13,1114.00,1114.00,1114.00,1114.00,0,132,132.00
12/06/2004,06:14,1114.00,1114.00,1113.75,1113.75,0,9,9.00
12/06/2004,06:15,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/06/2004,06:16,1114.00,1114.00,1114.00,1114.00,20,0,20.00
12/06/2004,06:17,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/06/2004,06:18,1114.00,1114.00,1114.00,1114.00,24,0,24.00
12/06/2004,06:19,1114.00,1114.00,1114.00,1114.00,25,0,25.00
12/06/2004,06:20,1114.25,1114.25,1114.25,1114.25,20,0,20.00
12/06/2004,06:21,1114.00,1114.25,1114.00,1114.25,1,1,2.00
12/06/2004,06:22,1114.00,1114.00,1114.00,1114.00,0,136,136.00
12/06/2004,06:23,1114.00,1114.00,1113.75,1113.75,0,3,3.00
12/06/2004,06:24,1113.75,1114.00,1113.75,1114.00,20,1,21.00
12/06/2004,06:25,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/06/2004,06:26,1114.00,1114.00,1114.00,1114.00,32,0,32.00
12/06/2004,06:27,1114.00,1114.25,1114.00,1114.00,71,2,73.00
12/06/2004,06:28,1114.00,1114.00,1114.00,1114.00,0,60,60.00
12/06/2004,06:29,1114.00,1114.25,1113.75,1114.25,9,7,16.00
12/06/2004,06:30,1114.00,1114.00,1114.00,1114.00,0,17,17.00
12/06/2004,06:32,1114.00,1114.00,1114.00,1114.00,0,15,15.00
12/06/2004,06:33,1114.00,1114.00,1114.00,1114.00,0,21,21.00
12/06/2004,06:34,1114.00,1114.00,1114.00,1114.00,0,48,48.00
12/06/2004,06:35,1114.00,1114.00,1114.00,1114.00,0,20,20.00
12/06/2004,06:36,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,06:37,1114.00,1114.25,1114.00,1114.25,33,35,68.00
12/06/2004,06:38,1114.25,1114.25,1114.25,1114.25,45,0,45.00
12/06/2004,06:39,1114.50,1114.50,1114.50,1114.50,25,0,25.00
12/06/2004,06:40,1114.50,1114.50,1114.50,1114.50,70,0,70.00
12/06/2004,06:41,1114.50,1114.75,1114.50,1114.75,130,2,132.00
12/06/2004,06:42,1114.75,1114.75,1114.75,1114.75,37,0,37.00
12/06/2004,06:43,1114.75,1114.75,1114.75,1114.75,149,0,149.00
12/06/2004,06:44,1114.75,1114.75,1114.75,1114.75,14,0,14.00
12/06/2004,06:45,1114.75,1114.75,1114.75,1114.75,29,0,29.00
12/06/2004,06:46,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/06/2004,06:47,1114.75,1114.75,1114.50,1114.50,41,1,42.00
12/06/2004,06:48,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,06:50,1114.75,1114.75,1114.75,1114.75,17,0,17.00
12/06/2004,06:51,1114.75,1114.75,1114.75,1114.75,31,0,31.00
12/06/2004,06:52,1114.75,1114.75,1114.50,1114.50,5,2,7.00
12/06/2004,06:54,1114.50,1114.50,1114.50,1114.50,0,5,5.00
12/06/2004,06:57,1114.75,1114.75,1114.75,1114.75,29,0,29.00
12/06/2004,06:58,1114.75,1114.75,1114.50,1114.50,38,101,139.00
12/06/2004,06:59,1114.75,1114.75,1114.50,1114.75,4,1,5.00
12/06/2004,07:00,1114.50,1114.50,1114.50,1114.50,0,49,49.00
12/06/2004,07:01,1114.50,1114.75,1114.50,1114.75,8,1,9.00
12/06/2004,07:02,1114.50,1114.75,1114.50,1114.75,1,1,2.00
12/06/2004,07:03,1114.75,1114.75,1114.50,1114.50,3,25,28.00
12/06/2004,07:04,1114.50,1114.50,1114.00,1114.25,2,282,284.00
12/06/2004,07:05,1114.25,1114.25,1114.00,1114.00,2,32,34.00
12/06/2004,07:06,1114.00,1114.00,1114.00,1114.00,0,112,112.00
12/06/2004,07:07,1114.00,1114.00,1113.75,1113.75,0,29,29.00
12/06/2004,07:08,1114.00,1114.00,1113.75,1114.00,7,5,12.00
12/06/2004,07:10,1113.75,1114.00,1113.75,1113.75,1,75,76.00
12/06/2004,07:11,1113.75,1113.75,1113.50,1113.50,0,188,188.00
12/06/2004,07:12,1113.75,1113.75,1113.50,1113.75,88,13,101.00
12/06/2004,07:13,1113.75,1113.75,1113.75,1113.75,11,0,11.00
12/06/2004,07:14,1113.75,1113.75,1113.50,1113.50,89,62,151.00
12/06/2004,07:15,1113.25,1113.50,1113.25,1113.25,2,12,14.00
12/06/2004,07:16,1113.25,1113.50,1113.25,1113.25,2,8,10.00
12/06/2004,07:17,1113.25,1113.50,1113.25,1113.50,120,11,131.00
12/06/2004,07:18,1113.25,1113.25,1113.25,1113.25,0,323,323.00
12/06/2004,07:19,1113.25,1113.25,1113.00,1113.25,28,13,41.00
12/06/2004,07:20,1113.25,1113.25,1113.00,1113.25,55,2,57.00
12/06/2004,07:21,1113.00,1113.50,1113.00,1113.50,211,45,256.00
12/06/2004,07:22,1113.25,1113.50,1113.25,1113.50,8,63,71.00
12/06/2004,07:23,1113.50,1114.00,1113.50,1113.75,118,52,170.00
12/06/2004,07:24,1113.75,1114.00,1113.50,1114.00,26,17,43.00
12/06/2004,07:25,1114.00,1114.00,1113.50,1113.50,3,102,105.00
12/06/2004,07:26,1113.25,1113.50,1113.25,1113.50,1,5,6.00
12/06/2004,07:27,1113.25,1113.25,1113.25,1113.25,0,5,5.00
12/06/2004,07:28,1113.25,1113.50,1113.25,1113.50,1,30,31.00
12/06/2004,07:29,1113.25,1113.25,1113.00,1113.25,1,33,34.00
12/06/2004,07:30,1113.25,1113.75,1113.25,1113.75,82,0,82.00
12/06/2004,07:31,1113.75,1113.75,1113.75,1113.75,53,0,53.00
12/06/2004,07:32,1113.75,1113.75,1113.75,1113.75,21,0,21.00
12/06/2004,07:33,1114.00,1114.00,1113.75,1114.00,48,17,65.00
12/06/2004,07:34,1113.75,1113.75,1113.75,1113.75,0,51,51.00
12/06/2004,07:35,1113.75,1114.00,1113.75,1114.00,4,97,101.00
12/06/2004,07:36,1114.00,1114.25,1114.00,1114.00,75,92,167.00
12/06/2004,07:37,1114.00,1114.00,1114.00,1114.00,0,78,78.00
12/06/2004,07:38,1114.00,1114.00,1113.75,1114.00,1,44,45.00
12/06/2004,07:39,1114.25,1114.25,1114.00,1114.00,21,10,31.00
12/06/2004,07:40,1114.00,1114.25,1114.00,1114.00,7,46,53.00
12/06/2004,07:41,1114.00,1114.00,1114.00,1114.00,0,27,27.00
12/06/2004,07:42,1114.25,1114.25,1114.00,1114.00,103,1,104.00
12/06/2004,07:43,1114.25,1114.25,1114.00,1114.25,141,10,151.00
12/06/2004,07:44,1114.25,1114.25,1114.00,1114.00,54,296,350.00
12/06/2004,07:45,1114.00,1114.25,1114.00,1114.25,2,6,8.00
12/06/2004,07:46,1114.25,1114.25,1114.00,1114.25,103,4,107.00
12/06/2004,07:47,1114.25,1114.25,1114.25,1114.25,140,0,140.00
12/06/2004,07:48,1114.25,1114.25,1114.25,1114.25,27,0,27.00
12/06/2004,07:49,1114.25,1114.25,1114.25,1114.25,73,0,73.00
12/06/2004,07:50,1114.25,1114.25,1114.25,1114.25,77,0,77.00
12/06/2004,07:51,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,07:52,1114.25,1114.50,1114.25,1114.50,8,1,9.00
12/06/2004,07:53,1114.50,1114.50,1114.25,1114.25,1,40,41.00
12/06/2004,07:54,1114.25,1114.25,1114.25,1114.25,0,48,48.00
12/06/2004,07:56,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,07:57,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,07:58,1114.00,1114.00,1114.00,1114.00,0,27,27.00
12/06/2004,07:59,1114.00,1114.25,1114.00,1114.00,1,36,37.00
12/06/2004,08:00,1114.00,1114.25,1114.00,1114.25,1,6,7.00
12/06/2004,08:01,1114.00,1114.25,1114.00,1114.00,3,123,126.00
12/06/2004,08:02,1114.00,1114.00,1114.00,1114.00,0,35,35.00
12/06/2004,08:03,1113.75,1114.00,1113.75,1114.00,10,4,14.00
12/06/2004,08:04,1114.00,1114.00,1114.00,1114.00,50,0,50.00
12/06/2004,08:05,1113.75,1114.00,1113.75,1114.00,69,2,71.00
12/06/2004,08:06,1114.00,1114.00,1114.00,1114.00,57,0,57.00
12/06/2004,08:07,1114.00,1114.00,1114.00,1114.00,18,0,18.00
12/06/2004,08:08,1114.00,1114.00,1114.00,1114.00,31,0,31.00
12/06/2004,08:09,1114.00,1114.25,1114.00,1114.00,62,9,71.00
12/06/2004,08:10,1114.00,1114.00,1113.75,1113.75,0,40,40.00
12/06/2004,08:11,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/06/2004,08:12,1113.75,1114.00,1113.75,1114.00,1,1,2.00
12/06/2004,08:13,1113.75,1114.00,1113.75,1114.00,26,189,215.00
12/06/2004,08:14,1114.00,1114.00,1113.75,1114.00,35,5,40.00
12/06/2004,08:15,1114.00,1114.00,1113.75,1113.75,2,43,45.00
12/06/2004,08:16,1114.00,1114.00,1114.00,1114.00,6,0,6.00
12/06/2004,08:17,1114.00,1114.00,1114.00,1114.00,51,0,51.00
12/06/2004,08:18,1114.00,1114.00,1114.00,1114.00,81,0,81.00
12/06/2004,08:19,1114.00,1114.00,1114.00,1114.00,93,0,93.00
12/06/2004,08:20,1114.00,1114.00,1114.00,1114.00,17,0,17.00
12/06/2004,08:21,1114.00,1114.25,1114.00,1114.00,3,1,4.00
12/06/2004,08:23,1114.25,1114.50,1114.00,1114.25,580,90,670.00
12/06/2004,08:24,1114.50,1114.50,1114.25,1114.25,9,6,15.00
12/06/2004,08:25,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,08:26,1114.25,1114.25,1114.00,1114.25,1,149,150.00
12/06/2004,08:27,1114.00,1114.00,1113.75,1114.00,61,162,223.00
12/06/2004,08:28,1114.00,1114.25,1113.75,1113.75,55,84,139.00
12/06/2004,08:29,1114.00,1114.25,1113.75,1113.75,62,15,77.00
12/06/2004,08:30,1114.00,1114.50,1113.75,1114.50,857,7,864.00
12/06/2004,08:31,1114.50,1114.50,1114.00,1114.25,1899,1368,3267.00
12/06/2004,08:32,1114.00,1114.50,1114.00,1114.50,485,504,989.00
12/06/2004,08:33,1114.25,1114.75,1114.25,1114.50,448,585,1033.00
12/06/2004,08:34,1114.50,1114.50,1113.75,1113.75,173,729,902.00
12/06/2004,08:35,1113.75,1114.00,1113.25,1113.50,724,1891,2615.00
12/06/2004,08:36,1113.50,1113.75,1113.25,1113.75,688,964,1652.00
12/06/2004,08:37,1113.50,1113.50,1113.00,1113.25,997,1579,2576.00
12/06/2004,08:38,1113.00,1113.25,1112.50,1113.00,936,2346,3282.00
12/06/2004,08:39,1113.00,1113.00,1111.75,1112.00,1724,4256,5980.00
12/06/2004,08:40,1112.00,1112.25,1111.50,1111.75,1301,2478,3779.00
12/06/2004,08:41,1111.75,1112.25,1111.50,1112.00,1566,552,2118.00
12/06/2004,08:42,1112.00,1112.25,1111.75,1112.00,410,752,1162.00
12/06/2004,08:43,1112.25,1112.25,1112.00,1112.00,386,628,1014.00
12/06/2004,08:44,1112.00,1112.50,1111.75,1112.50,800,645,1445.00
12/06/2004,08:45,1112.50,1112.50,1112.25,1112.25,295,1430,1725.00
12/06/2004,08:46,1112.25,1112.50,1112.00,1112.25,397,372,769.00
12/06/2004,08:47,1112.25,1112.25,1111.50,1111.50,1052,1016,2068.00
12/06/2004,08:48,1111.50,1111.75,1111.00,1111.75,1331,4112,5443.00
12/06/2004,08:49,1111.75,1112.00,1111.25,1111.75,2139,808,2947.00
12/06/2004,08:50,1111.75,1112.25,1111.50,1112.25,1898,192,2090.00
12/06/2004,08:51,1112.25,1112.25,1111.25,1111.75,515,1277,1792.00
12/06/2004,08:52,1111.75,1112.00,1111.25,1111.75,290,919,1209.00
12/06/2004,08:53,1111.75,1111.75,1111.25,1111.50,250,622,872.00
12/06/2004,08:54,1111.25,1111.75,1111.25,1111.50,722,156,878.00
12/06/2004,08:55,1111.75,1112.75,1111.75,1112.75,2646,333,2979.00
12/06/2004,08:56,1112.50,1113.00,1112.50,1112.75,883,841,1724.00
12/06/2004,08:57,1112.50,1112.75,1112.25,1112.50,223,637,860.00
12/06/2004,08:58,1112.25,1112.50,1111.75,1112.25,408,1044,1452.00
12/06/2004,08:59,1112.50,1113.00,1112.25,1113.00,2431,97,2528.00
12/06/2004,09:00,1113.00,1113.25,1112.75,1112.75,1413,1048,2461.00
12/06/2004,09:01,1112.75,1113.00,1112.25,1112.25,666,887,1553.00
12/06/2004,09:02,1112.50,1112.75,1112.00,1112.75,900,1110,2010.00
12/06/2004,09:03,1112.75,1113.00,1112.50,1113.00,1525,562,2087.00
12/06/2004,09:04,1113.00,1113.25,1112.25,1112.50,1053,1620,2673.00
12/06/2004,09:05,1112.50,1112.75,1112.50,1112.75,638,57,695.00
12/06/2004,09:06,1112.75,1113.00,1112.00,1112.25,958,1043,2001.00
12/06/2004,09:07,1112.25,1112.75,1111.75,1111.75,709,1278,1987.00
12/06/2004,09:08,1111.75,1112.25,1111.50,1112.00,1113,940,2053.00
12/06/2004,09:09,1111.75,1112.25,1111.25,1111.50,524,933,1457.00
12/06/2004,09:10,1111.50,1112.00,1111.25,1111.75,1176,1088,2264.00
12/06/2004,09:11,1111.75,1112.00,1111.25,1111.25,960,1350,2310.00
12/06/2004,09:12,1111.25,1112.00,1111.00,1111.50,1378,722,2100.00
12/06/2004,09:13,1111.50,1112.25,1111.50,1111.75,583,470,1053.00
12/06/2004,09:14,1111.50,1111.75,1110.75,1111.25,871,3071,3942.00
12/06/2004,09:15,1111.00,1112.25,1111.00,1112.00,2135,339,2474.00
12/06/2004,09:16,1112.25,1112.50,1111.75,1112.00,1134,1041,2175.00
12/06/2004,09:17,1112.00,1112.75,1111.75,1112.25,2255,1221,3476.00
12/06/2004,09:18,1112.25,1112.50,1112.00,1112.25,180,925,1105.00
12/06/2004,09:19,1112.25,1112.50,1112.00,1112.00,206,702,908.00
12/06/2004,09:20,1112.00,1112.25,1111.75,1112.25,202,643,845.00
12/06/2004,09:21,1112.25,1112.25,1111.50,1111.50,503,804,1307.00
12/06/2004,09:22,1111.75,1111.75,1111.00,1111.50,194,1681,1875.00
12/06/2004,09:23,1111.50,1111.75,1111.25,1111.25,731,814,1545.00
12/06/2004,09:24,1111.50,1112.00,1111.25,1111.50,1173,769,1942.00
12/06/2004,09:25,1111.50,1112.00,1111.25,1111.25,520,1142,1662.00
12/06/2004,09:26,1111.25,1111.75,1111.00,1111.75,747,438,1185.00
12/06/2004,09:27,1111.50,1111.75,1111.25,1111.75,123,538,661.00
12/06/2004,09:28,1111.75,1111.75,1111.25,1111.50,405,332,737.00
12/06/2004,09:29,1111.75,1112.25,1111.50,1112.00,966,223,1189.00
12/06/2004,09:30,1112.00,1112.25,1111.75,1112.00,624,164,788.00
12/06/2004,09:31,1112.00,1112.75,1112.00,1112.75,2761,280,3041.00
12/06/2004,09:32,1112.75,1114.00,1112.50,1114.00,5502,1678,7180.00
12/06/2004,09:33,1114.00,1114.25,1113.50,1113.75,1304,1003,2307.00
12/06/2004,09:34,1113.75,1113.75,1113.25,1113.75,764,1010,1774.00
12/06/2004,09:35,1113.50,1114.25,1113.50,1113.50,951,1170,2121.00
12/06/2004,09:36,1113.50,1114.00,1113.50,1114.00,851,695,1546.00
12/06/2004,09:37,1114.00,1114.00,1113.50,1113.75,99,406,505.00
12/06/2004,09:38,1113.75,1114.00,1113.50,1113.50,871,252,1123.00
12/06/2004,09:39,1113.75,1114.50,1113.50,1114.00,2843,747,3590.00
12/06/2004,09:40,1114.00,1114.25,1113.50,1113.50,458,908,1366.00
12/06/2004,09:41,1113.50,1113.75,1113.25,1113.75,515,1267,1782.00
12/06/2004,09:42,1113.75,1113.75,1113.25,1113.50,380,359,739.00
12/06/2004,09:43,1113.50,1114.00,1113.50,1114.00,456,17,473.00
12/06/2004,09:44,1114.00,1114.00,1113.00,1113.00,194,1787,1981.00
12/06/2004,09:45,1113.00,1113.00,1112.50,1113.00,417,1393,1810.00
12/06/2004,09:46,1113.00,1113.50,1112.75,1113.25,655,279,934.00
12/06/2004,09:47,1113.50,1113.50,1113.00,1113.25,84,816,900.00
12/06/2004,09:48,1113.25,1113.50,1113.00,1113.00,443,252,695.00
12/06/2004,09:49,1113.00,1113.25,1112.75,1113.25,497,270,767.00
12/06/2004,09:50,1113.25,1113.25,1112.75,1112.75,38,1033,1071.00
12/06/2004,09:51,1113.00,1113.50,1112.75,1113.25,346,162,508.00
12/06/2004,09:52,1113.25,1113.50,1113.00,1113.25,342,266,608.00
12/06/2004,09:53,1113.25,1113.50,1112.75,1112.75,209,997,1206.00
12/06/2004,09:54,1112.50,1113.00,1112.50,1112.75,459,672,1131.00
12/06/2004,09:55,1112.50,1113.00,1112.50,1112.75,459,261,720.00
12/06/2004,09:56,1112.75,1113.25,1112.50,1113.25,343,84,427.00
12/06/2004,09:57,1113.25,1113.50,1113.00,1113.25,829,299,1128.00
12/06/2004,09:58,1113.00,1113.00,1112.75,1113.00,91,353,444.00
12/06/2004,09:59,1112.75,1113.00,1112.50,1112.75,284,574,858.00
12/06/2004,10:00,1112.75,1112.75,1112.25,1112.50,683,619,1302.00
12/06/2004,10:01,1112.50,1112.50,1111.75,1111.75,1134,1454,2588.00
12/06/2004,10:02,1112.00,1112.50,1111.50,1111.75,633,1251,1884.00
12/06/2004,10:03,1111.75,1112.00,1111.50,1111.75,407,706,1113.00
12/06/2004,10:04,1111.50,1111.75,1111.25,1111.25,504,2012,2516.00
12/06/2004,10:05,1111.25,1111.75,1111.00,1111.25,1139,1816,2955.00
12/06/2004,10:06,1111.50,1111.50,1110.75,1111.00,668,2340,3008.00
12/06/2004,10:07,1110.75,1111.25,1110.75,1111.25,996,51,1047.00
12/06/2004,10:08,1111.25,1111.50,1111.00,1111.25,709,249,958.00
12/06/2004,10:09,1111.00,1111.50,1110.50,1110.50,340,2076,2416.00
12/06/2004,10:10,1110.50,1111.25,1110.50,1111.25,1273,318,1591.00
12/06/2004,10:11,1111.25,1111.25,1110.50,1111.25,691,862,1553.00
12/06/2004,10:12,1111.00,1111.00,1110.50,1110.75,429,595,1024.00
12/06/2004,10:13,1110.75,1111.25,1110.50,1111.25,1041,160,1201.00
12/06/2004,10:14,1111.25,1111.50,1111.00,1111.25,548,137,685.00
12/06/2004,10:15,1111.00,1111.75,1111.00,1111.50,938,221,1159.00
12/06/2004,10:16,1111.50,1111.75,1111.25,1111.50,228,548,776.00
12/06/2004,10:17,1111.75,1111.75,1111.50,1111.50,348,143,491.00
12/06/2004,10:18,1111.75,1112.00,1111.50,1111.75,603,278,881.00
12/06/2004,10:19,1111.75,1112.00,1111.50,1111.75,296,376,672.00
12/06/2004,10:20,1111.75,1112.00,1111.50,1111.75,452,459,911.00
12/06/2004,10:21,1111.50,1111.75,1111.50,1111.50,9,24,33.00
12/06/2004,10:22,1111.75,1111.75,1111.50,1111.75,199,7,206.00
12/06/2004,10:23,1111.75,1112.00,1111.50,1111.75,307,31,338.00
12/06/2004,10:24,1111.75,1112.75,1111.75,1112.75,2131,143,2274.00
12/06/2004,10:25,1112.75,1112.75,1112.25,1112.25,461,962,1423.00
12/06/2004,10:26,1112.50,1112.75,1112.25,1112.50,508,510,1018.00
12/06/2004,10:27,1112.50,1112.75,1112.25,1112.75,272,191,463.00
12/06/2004,10:28,1112.75,1112.75,1112.50,1112.50,75,303,378.00
12/06/2004,10:29,1112.50,1113.00,1112.25,1112.50,800,392,1192.00
12/06/2004,10:30,1112.50,1112.75,1112.50,1112.75,419,103,522.00
12/06/2004,10:31,1112.50,1112.75,1112.50,1112.50,75,519,594.00
12/06/2004,10:32,1112.50,1112.75,1112.25,1112.50,102,755,857.00
12/06/2004,10:33,1112.50,1112.75,1112.25,1112.25,17,359,376.00
12/06/2004,10:34,1112.25,1112.50,1112.00,1112.25,16,287,303.00
12/06/2004,10:35,1112.25,1112.25,1112.00,1112.25,813,140,953.00
12/06/2004,10:36,1112.25,1112.50,1112.25,1112.25,208,24,232.00
12/06/2004,10:37,1112.25,1112.75,1112.25,1112.50,484,114,598.00
12/06/2004,10:38,1112.50,1112.50,1112.25,1112.25,42,65,107.00
12/06/2004,10:39,1112.50,1112.75,1112.25,1112.50,87,31,118.00
12/06/2004,10:40,1112.50,1112.75,1112.50,1112.75,24,19,43.00
12/06/2004,10:41,1112.75,1113.00,1112.50,1112.75,559,249,808.00
12/06/2004,10:42,1112.75,1113.00,1112.50,1112.75,226,300,526.00
12/06/2004,10:43,1112.50,1112.75,1112.50,1112.50,11,252,263.00
12/06/2004,10:44,1112.50,1112.50,1112.25,1112.50,64,109,173.00
12/06/2004,10:45,1112.25,1112.75,1112.25,1112.75,171,10,181.00
12/06/2004,10:46,1112.75,1113.00,1112.25,1112.75,313,1351,1664.00
12/06/2004,10:47,1112.75,1113.00,1112.50,1112.75,142,380,522.00
12/06/2004,10:48,1112.75,1112.75,1112.25,1112.25,41,280,321.00
12/06/2004,10:49,1112.50,1112.50,1112.25,1112.25,11,141,152.00
12/06/2004,10:50,1112.25,1112.25,1112.00,1112.25,10,533,543.00
12/06/2004,10:51,1112.00,1112.25,1111.75,1112.00,221,395,616.00
12/06/2004,10:52,1112.25,1112.25,1112.00,1112.00,29,10,39.00
12/06/2004,10:53,1112.25,1112.50,1111.75,1112.25,481,422,903.00
12/06/2004,10:54,1112.25,1112.25,1111.75,1112.00,360,173,533.00
12/06/2004,10:55,1112.00,1112.25,1111.75,1112.25,189,241,430.00
12/06/2004,10:56,1112.25,1112.25,1111.75,1112.00,281,252,533.00
12/06/2004,10:57,1112.00,1112.50,1112.00,1112.25,285,80,365.00
12/06/2004,10:58,1112.25,1112.50,1112.25,1112.25,4,333,337.00
12/06/2004,10:59,1112.25,1112.75,1112.25,1112.50,218,136,354.00
12/06/2004,11:00,1112.75,1113.00,1112.50,1113.00,413,17,430.00
12/06/2004,11:01,1113.00,1113.00,1112.75,1113.00,191,84,275.00
12/06/2004,11:02,1113.00,1113.00,1112.25,1112.50,377,320,697.00
12/06/2004,11:03,1112.50,1112.75,1112.25,1112.50,273,386,659.00
12/06/2004,11:04,1112.50,1112.75,1112.25,1112.50,113,129,242.00
12/06/2004,11:05,1112.50,1112.75,1112.50,1112.75,6,8,14.00
12/06/2004,11:06,1112.50,1112.75,1112.50,1112.75,61,16,77.00
12/06/2004,11:07,1112.75,1113.00,1112.50,1112.75,317,199,516.00
12/06/2004,11:08,1112.75,1112.75,1112.50,1112.75,5,89,94.00
12/06/2004,11:09,1112.75,1113.00,1112.75,1113.00,114,16,130.00
12/06/2004,11:10,1113.00,1113.00,1112.75,1113.00,51,3,54.00
12/06/2004,11:11,1113.00,1113.50,1112.75,1113.25,1423,608,2031.00
12/06/2004,11:12,1113.25,1113.75,1113.00,1113.75,1166,124,1290.00
12/06/2004,11:13,1113.75,1114.00,1113.25,1113.75,1262,169,1431.00
12/06/2004,11:14,1114.00,1114.25,1113.75,1114.00,1237,432,1669.00
12/06/2004,11:15,1114.00,1114.00,1113.75,1114.00,512,128,640.00
12/06/2004,11:16,1114.00,1114.50,1114.00,1114.50,1138,325,1463.00
12/06/2004,11:17,1114.50,1114.50,1114.00,1114.25,442,496,938.00
12/06/2004,11:18,1114.25,1114.75,1114.00,1114.75,983,406,1389.00
12/06/2004,11:19,1114.50,1115.00,1114.25,1115.00,1604,960,2564.00
12/06/2004,11:20,1115.00,1115.25,1114.50,1114.75,1407,643,2050.00
12/06/2004,11:21,1114.75,1115.25,1114.75,1115.00,575,483,1058.00
12/06/2004,11:22,1114.75,1115.25,1114.50,1115.00,684,384,1068.00
12/06/2004,11:23,1115.00,1115.00,1114.50,1114.75,484,363,847.00
12/06/2004,11:24,1115.00,1115.00,1114.75,1115.00,374,47,421.00
12/06/2004,11:25,1115.00,1115.25,1114.75,1115.00,424,160,584.00
12/06/2004,11:26,1115.00,1115.00,1114.50,1114.50,43,843,886.00
12/06/2004,11:27,1114.50,1114.75,1114.50,1114.50,31,201,232.00
12/06/2004,11:28,1114.75,1115.00,1114.50,1115.00,1001,92,1093.00
12/06/2004,11:29,1114.75,1115.00,1114.75,1115.00,205,104,309.00
12/06/2004,11:30,1115.00,1115.00,1114.50,1114.75,36,257,293.00
12/06/2004,11:31,1114.75,1115.00,1114.50,1114.75,564,326,890.00
12/06/2004,11:32,1114.75,1115.25,1114.75,1115.25,658,129,787.00
12/06/2004,11:33,1115.00,1115.25,1115.00,1115.25,146,101,247.00
12/06/2004,11:34,1115.25,1115.25,1114.75,1115.00,86,414,500.00
12/06/2004,11:35,1115.00,1115.25,1115.00,1115.00,100,151,251.00
12/06/2004,11:36,1115.00,1115.25,1115.00,1115.00,5,369,374.00
12/06/2004,11:37,1115.00,1115.25,1114.75,1115.00,295,63,358.00
12/06/2004,11:38,1115.00,1115.50,1114.75,1114.75,675,691,1366.00
12/06/2004,11:39,1114.75,1115.25,1114.50,1115.00,745,656,1401.00
12/06/2004,11:40,1115.00,1115.50,1114.75,1115.25,595,278,873.00
12/06/2004,11:41,1115.50,1116.00,1115.25,1116.00,3466,166,3632.00
12/06/2004,11:42,1116.00,1116.25,1115.75,1116.00,1453,812,2265.00
12/06/2004,11:43,1116.00,1116.00,1115.75,1115.75,182,194,376.00
12/06/2004,11:44,1116.00,1116.00,1115.00,1115.00,87,1473,1560.00
12/06/2004,11:45,1115.25,1115.25,1114.75,1115.00,970,722,1692.00
12/06/2004,11:46,1114.75,1115.25,1114.75,1115.25,594,246,840.00
12/06/2004,11:47,1115.25,1115.25,1114.75,1115.00,67,358,425.00
12/06/2004,11:48,1115.00,1115.25,1114.75,1115.25,208,105,313.00
12/06/2004,11:49,1115.00,1115.00,1114.75,1115.00,21,121,142.00
12/06/2004,11:50,1115.00,1115.00,1114.50,1114.75,112,619,731.00
12/06/2004,11:51,1114.75,1114.75,1114.25,1114.25,10,852,862.00
12/06/2004,11:52,1114.25,1114.25,1114.00,1114.25,83,650,733.00
12/06/2004,11:53,1114.25,1114.25,1114.00,1114.25,61,46,107.00
12/06/2004,11:54,1114.25,1114.50,1114.00,1114.00,491,209,700.00
12/06/2004,11:55,1114.00,1114.50,1114.00,1114.25,475,226,701.00
12/06/2004,11:56,1114.25,1114.50,1114.25,1114.50,281,160,441.00
12/06/2004,11:57,1114.50,1114.50,1114.00,1114.00,101,517,618.00
12/06/2004,11:58,1114.00,1114.25,1114.00,1114.00,107,398,505.00
12/06/2004,11:59,1114.00,1114.25,1114.00,1114.25,1,13,14.00
12/06/2004,12:00,1114.25,1114.50,1114.00,1114.25,405,361,766.00
12/06/2004,12:01,1114.25,1114.50,1114.25,1114.50,124,226,350.00
12/06/2004,12:02,1114.50,1114.50,1114.00,1114.25,100,648,748.00
12/06/2004,12:03,1114.25,1114.50,1114.00,1114.50,164,50,214.00
12/06/2004,12:04,1114.50,1114.75,1114.00,1114.25,347,589,936.00
12/06/2004,12:05,1114.25,1114.50,1114.25,1114.25,28,108,136.00
12/06/2004,12:06,1114.50,1114.50,1114.25,1114.50,21,278,299.00
12/06/2004,12:07,1114.25,1114.50,1114.25,1114.50,8,17,25.00
12/06/2004,12:08,1114.50,1114.50,1114.25,1114.50,38,10,48.00
12/06/2004,12:09,1114.50,1114.50,1114.25,1114.25,25,33,58.00
12/06/2004,12:10,1114.25,1114.50,1114.25,1114.25,3,292,295.00
12/06/2004,12:11,1114.25,1114.50,1114.25,1114.25,64,222,286.00
12/06/2004,12:12,1114.25,1114.50,1114.00,1114.25,158,147,305.00
12/06/2004,12:13,1114.25,1114.75,1114.25,1114.50,481,185,666.00
12/06/2004,12:14,1114.50,1114.75,1114.50,1114.75,35,89,124.00
12/06/2004,12:15,1114.75,1114.75,1114.25,1114.50,267,357,624.00
12/06/2004,12:16,1114.50,1114.75,1114.25,1114.50,85,61,146.00
12/06/2004,12:17,1114.50,1114.50,1114.25,1114.50,152,4,156.00
12/06/2004,12:18,1114.50,1114.50,1114.25,1114.50,351,22,373.00
12/06/2004,12:19,1114.50,1114.75,1114.50,1114.75,110,15,125.00
12/06/2004,12:20,1114.75,1114.75,1114.25,1114.25,84,879,963.00
12/06/2004,12:21,1114.25,1114.75,1114.25,1114.25,257,979,1236.00
12/06/2004,12:22,1114.25,1114.75,1114.00,1114.50,774,554,1328.00
12/06/2004,12:23,1114.25,1114.25,1114.00,1114.00,22,106,128.00
12/06/2004,12:24,1114.00,1114.25,1114.00,1114.25,16,211,227.00
12/06/2004,12:25,1114.25,1114.50,1114.25,1114.50,137,3,140.00
12/06/2004,12:26,1114.50,1114.50,1114.25,1114.50,33,7,40.00
12/06/2004,12:27,1114.25,1114.50,1114.25,1114.25,24,4,28.00
12/06/2004,12:28,1114.25,1114.50,1114.25,1114.50,20,167,187.00
12/06/2004,12:29,1114.50,1114.50,1114.25,1114.50,56,87,143.00
12/06/2004,12:30,1114.25,1114.50,1114.00,1114.00,15,464,479.00
12/06/2004,12:31,1114.00,1114.50,1114.00,1114.50,259,33,292.00
12/06/2004,12:32,1114.50,1115.00,1114.50,1114.75,481,123,604.00
12/06/2004,12:33,1114.75,1114.75,1114.75,1114.75,73,0,73.00
12/06/2004,12:34,1114.75,1115.00,1114.75,1115.00,58,10,68.00
12/06/2004,12:35,1114.75,1115.75,1114.75,1115.75,1997,231,2228.00
12/06/2004,12:36,1115.75,1115.75,1115.50,1115.75,772,92,864.00
12/06/2004,12:37,1115.75,1116.00,1115.50,1115.50,257,378,635.00
12/06/2004,12:38,1115.50,1115.75,1115.50,1115.75,120,17,137.00
12/06/2004,12:39,1115.50,1116.25,1115.50,1116.00,1396,79,1475.00
12/06/2004,12:40,1116.00,1116.50,1116.00,1116.50,1223,174,1397.00
12/06/2004,12:41,1116.50,1116.50,1116.25,1116.25,714,183,897.00
12/06/2004,12:42,1116.50,1116.50,1116.00,1116.00,140,391,531.00
12/06/2004,12:43,1116.25,1116.25,1115.75,1116.00,189,493,682.00
12/06/2004,12:44,1116.00,1116.50,1115.75,1116.50,755,77,832.00
12/06/2004,12:45,1116.50,1116.75,1116.50,1116.50,1010,204,1214.00
12/06/2004,12:46,1116.50,1117.00,1116.50,1116.75,1049,502,1551.00
12/06/2004,12:47,1117.00,1117.00,1116.75,1116.75,97,119,216.00
12/06/2004,12:48,1117.00,1117.00,1116.50,1116.75,25,452,477.00
12/06/2004,12:49,1116.50,1116.75,1116.50,1116.50,57,83,140.00
12/06/2004,12:50,1116.50,1116.75,1116.25,1116.25,104,738,842.00
12/06/2004,12:51,1116.25,1116.50,1116.25,1116.50,123,694,817.00
12/06/2004,12:52,1116.25,1116.50,1116.25,1116.50,516,87,603.00
12/06/2004,12:53,1116.50,1116.75,1116.25,1116.50,123,103,226.00
12/06/2004,12:54,1116.50,1116.50,1116.25,1116.50,188,6,194.00
12/06/2004,12:55,1116.50,1116.75,1116.50,1116.75,82,52,134.00
12/06/2004,12:56,1116.50,1116.75,1116.50,1116.75,47,17,64.00
12/06/2004,12:57,1116.50,1116.75,1116.50,1116.50,25,110,135.00
12/06/2004,12:58,1116.50,1116.75,1116.25,1116.50,152,521,673.00
12/06/2004,12:59,1116.50,1116.75,1116.25,1116.75,469,681,1150.00
12/06/2004,13:00,1116.75,1117.00,1116.50,1117.00,537,47,584.00
12/06/2004,13:01,1117.00,1117.25,1116.50,1116.75,1278,796,2074.00
12/06/2004,13:02,1116.50,1116.75,1116.50,1116.50,9,18,27.00
12/06/2004,13:03,1116.50,1116.75,1116.50,1116.50,741,16,757.00
12/06/2004,13:04,1116.50,1117.00,1116.50,1116.75,243,111,354.00
12/06/2004,13:05,1116.75,1116.75,1116.50,1116.75,110,111,221.00
12/06/2004,13:06,1116.75,1117.00,1116.75,1116.75,27,24,51.00
12/06/2004,13:07,1117.00,1117.25,1116.50,1117.00,944,489,1433.00
12/06/2004,13:08,1116.75,1117.00,1116.75,1116.75,142,90,232.00
12/06/2004,13:09,1116.75,1116.75,1116.50,1116.50,237,247,484.00
12/06/2004,13:10,1116.50,1116.75,1116.50,1116.50,9,488,497.00
12/06/2004,13:11,1116.50,1116.75,1116.25,1116.50,9,290,299.00
12/06/2004,13:12,1116.25,1116.50,1116.25,1116.25,114,267,381.00
12/06/2004,13:13,1116.25,1116.75,1116.25,1116.50,253,114,367.00
12/06/2004,13:14,1116.50,1116.75,1116.25,1116.50,75,202,277.00
12/06/2004,13:15,1116.50,1116.75,1116.25,1116.75,281,29,310.00
12/06/2004,13:16,1116.75,1116.75,1116.50,1116.50,21,17,38.00
12/06/2004,13:17,1116.75,1116.75,1116.25,1116.50,685,265,950.00
12/06/2004,13:18,1116.75,1116.75,1116.50,1116.50,17,108,125.00
12/06/2004,13:19,1116.75,1116.75,1116.50,1116.75,26,67,93.00
12/06/2004,13:20,1116.50,1116.75,1116.25,1116.25,22,231,253.00
12/06/2004,13:21,1116.50,1116.50,1116.25,1116.50,30,667,697.00
12/06/2004,13:22,1116.50,1117.00,1116.25,1116.75,789,68,857.00
12/06/2004,13:23,1117.00,1117.25,1116.75,1117.25,1550,62,1612.00
12/06/2004,13:24,1117.25,1117.25,1116.75,1117.00,164,419,583.00
12/06/2004,13:25,1117.00,1117.75,1116.75,1117.75,3336,601,3937.00
12/06/2004,13:26,1117.75,1117.75,1117.25,1117.50,496,469,965.00
12/06/2004,13:27,1117.50,1117.75,1117.25,1117.50,580,140,720.00
12/06/2004,13:28,1117.50,1117.75,1117.50,1117.50,50,189,239.00
12/06/2004,13:29,1117.50,1117.75,1117.50,1117.50,40,237,277.00
12/06/2004,13:30,1117.50,1117.75,1117.50,1117.75,25,32,57.00
12/06/2004,13:31,1117.75,1118.25,1117.50,1118.00,1742,73,1815.00
12/06/2004,13:32,1118.25,1118.50,1118.00,1118.25,1507,646,2153.00
12/06/2004,13:33,1118.00,1118.25,1118.00,1118.00,296,253,549.00
12/06/2004,13:34,1118.25,1118.25,1117.75,1117.75,157,683,840.00
12/06/2004,13:35,1117.75,1118.00,1117.50,1117.50,143,661,804.00
12/06/2004,13:36,1117.50,1117.75,1117.25,1117.50,349,1542,1891.00
12/06/2004,13:37,1117.50,1118.00,1117.50,1117.50,755,269,1024.00
12/06/2004,13:38,1117.50,1117.75,1117.50,1117.50,30,518,548.00
12/06/2004,13:39,1117.50,1117.75,1117.50,1117.50,63,45,108.00
12/06/2004,13:40,1117.50,1117.75,1117.25,1117.75,484,204,688.00
12/06/2004,13:41,1117.50,1117.75,1117.50,1117.50,9,295,304.00
12/06/2004,13:42,1117.50,1117.50,1117.25,1117.50,190,336,526.00
12/06/2004,13:43,1117.25,1117.50,1117.25,1117.25,10,40,50.00
12/06/2004,13:44,1117.25,1117.75,1117.25,1117.50,505,428,933.00
12/06/2004,13:45,1117.75,1117.75,1117.50,1117.75,348,5,353.00
12/06/2004,13:46,1117.75,1117.75,1117.25,1117.50,30,373,403.00
12/06/2004,13:47,1117.50,1117.75,1117.25,1117.25,2,244,246.00
12/06/2004,13:48,1117.50,1117.50,1117.25,1117.50,57,2,59.00
12/06/2004,13:49,1117.25,1117.50,1117.00,1117.00,42,1035,1077.00
12/06/2004,13:50,1117.00,1117.00,1116.75,1117.00,39,517,556.00
12/06/2004,13:51,1116.75,1117.00,1116.75,1117.00,841,32,873.00
12/06/2004,13:52,1117.00,1117.25,1117.00,1117.00,75,245,320.00
12/06/2004,13:53,1117.00,1117.50,1117.00,1117.25,868,113,981.00
12/06/2004,13:54,1117.50,1117.50,1117.25,1117.50,61,85,146.00
12/06/2004,13:55,1117.25,1117.50,1117.25,1117.50,7,26,33.00
12/06/2004,13:56,1117.25,1117.50,1117.25,1117.50,201,19,220.00
12/06/2004,13:57,1117.50,1117.50,1117.25,1117.50,44,5,49.00
12/06/2004,13:58,1117.50,1117.50,1117.25,1117.50,117,3,120.00
12/06/2004,13:59,1117.50,1118.25,1117.50,1118.25,2649,295,2944.00
12/06/2004,14:00,1118.25,1118.25,1118.00,1118.00,368,52,420.00
12/06/2004,14:01,1118.25,1118.25,1117.75,1118.00,56,536,592.00
12/06/2004,14:02,1117.75,1118.25,1117.75,1118.00,228,286,514.00
12/06/2004,14:03,1118.00,1118.00,1117.50,1117.75,114,564,678.00
12/06/2004,14:04,1117.75,1117.75,1117.50,1117.50,27,32,59.00
12/06/2004,14:05,1117.50,1117.75,1117.50,1117.50,6,6,12.00
12/06/2004,14:06,1117.75,1117.75,1117.25,1117.25,96,915,1011.00
12/06/2004,14:07,1117.25,1117.75,1117.25,1117.50,201,156,357.00
12/06/2004,14:08,1117.50,1117.75,1117.25,1117.50,82,383,465.00
12/06/2004,14:09,1117.25,1117.75,1117.25,1117.50,232,12,244.00
12/06/2004,14:10,1117.75,1117.75,1117.25,1117.50,258,430,688.00
12/06/2004,14:11,1117.50,1117.75,1117.00,1117.00,905,904,1809.00
12/06/2004,14:12,1117.25,1117.25,1116.75,1117.00,183,720,903.00
12/06/2004,14:13,1117.00,1117.00,1116.75,1116.75,77,665,742.00
12/06/2004,14:14,1116.75,1117.00,1116.75,1116.75,37,18,55.00
12/06/2004,14:15,1117.00,1117.00,1116.00,1116.50,720,2977,3697.00
12/06/2004,14:16,1116.25,1116.50,1116.00,1116.25,92,1091,1183.00
12/06/2004,14:17,1116.25,1116.25,1115.75,1116.00,728,913,1641.00
12/06/2004,14:18,1116.25,1116.50,1116.00,1116.50,1181,300,1481.00
12/06/2004,14:19,1116.50,1116.50,1116.00,1116.25,425,1014,1439.00
12/06/2004,14:20,1116.25,1116.50,1116.00,1116.50,292,11,303.00
12/06/2004,14:21,1116.50,1116.50,1116.25,1116.50,138,9,147.00
12/06/2004,14:22,1116.25,1116.50,1116.00,1116.25,713,606,1319.00
12/06/2004,14:23,1116.25,1116.50,1115.75,1116.00,76,1193,1269.00
12/06/2004,14:24,1116.25,1116.25,1115.75,1115.75,55,259,314.00
12/06/2004,14:25,1116.00,1116.25,1115.75,1116.25,1341,63,1404.00
12/06/2004,14:26,1116.00,1116.50,1116.00,1116.25,281,294,575.00
12/06/2004,14:27,1116.50,1116.50,1116.00,1116.25,233,200,433.00
12/06/2004,14:28,1116.25,1116.50,1116.00,1116.00,423,171,594.00
12/06/2004,14:29,1116.00,1116.25,1116.00,1116.00,196,682,878.00
12/06/2004,14:30,1116.00,1116.00,1115.75,1116.00,38,46,84.00
12/06/2004,14:31,1116.00,1116.00,1115.75,1115.75,186,96,282.00
12/06/2004,14:32,1116.00,1116.25,1115.75,1116.00,524,690,1214.00
12/06/2004,14:33,1116.00,1116.00,1115.75,1115.75,90,180,270.00
12/06/2004,14:34,1115.75,1116.00,1115.75,1115.75,34,32,66.00
12/06/2004,14:35,1115.75,1116.00,1115.75,1116.00,765,74,839.00
12/06/2004,14:36,1116.00,1116.00,1115.75,1116.00,93,22,115.00
12/06/2004,14:37,1115.75,1116.25,1115.75,1116.00,482,334,816.00
12/06/2004,14:38,1116.00,1116.00,1115.75,1115.75,147,76,223.00
12/06/2004,14:39,1115.75,1116.00,1115.75,1116.00,39,20,59.00
12/06/2004,14:40,1116.00,1116.25,1115.75,1116.00,651,49,700.00
12/06/2004,14:41,1116.25,1116.25,1115.75,1116.25,1226,334,1560.00
12/06/2004,14:42,1116.25,1116.75,1116.00,1116.50,1672,565,2237.00
12/06/2004,14:43,1116.75,1117.00,1116.50,1117.00,857,76,933.00
12/06/2004,14:44,1117.00,1117.75,1116.75,1117.50,4276,1250,5526.00
12/06/2004,14:45,1117.50,1117.75,1117.25,1117.50,516,400,916.00
12/06/2004,14:46,1117.50,1117.50,1117.25,1117.25,301,64,365.00
12/06/2004,14:47,1117.50,1117.50,1117.00,1117.25,712,947,1659.00
12/06/2004,14:48,1117.25,1117.50,1117.00,1117.25,417,369,786.00
12/06/2004,14:49,1117.25,1117.25,1117.00,1117.25,178,123,301.00
12/06/2004,14:50,1117.00,1117.50,1117.00,1117.00,313,1102,1415.00
12/06/2004,14:51,1117.25,1117.50,1117.25,1117.50,172,224,396.00
12/06/2004,14:52,1117.25,1117.50,1117.00,1117.00,91,184,275.00
12/06/2004,14:53,1117.00,1117.50,1116.75,1116.75,326,1200,1526.00
12/06/2004,14:54,1116.75,1117.00,1116.50,1116.75,1685,1009,2694.00
12/06/2004,14:55,1116.75,1117.00,1116.25,1116.50,551,546,1097.00
12/06/2004,14:56,1116.50,1116.75,1116.00,1116.50,1326,902,2228.00
12/06/2004,14:57,1116.50,1116.75,1116.25,1116.50,629,492,1121.00
12/06/2004,14:58,1116.25,1116.50,1116.25,1116.50,88,99,187.00
12/06/2004,14:59,1116.25,1116.50,1115.75,1116.00,46,1238,1284.00
12/06/2004,15:00,1115.75,1116.25,1115.25,1115.25,778,3189,3967.00
12/06/2004,15:01,1115.50,1115.50,1114.50,1114.75,2281,3686,5967.00
12/06/2004,15:02,1114.50,1115.00,1114.25,1114.75,1383,2026,3409.00
12/06/2004,15:03,1114.75,1115.00,1114.50,1115.00,1518,592,2110.00
12/06/2004,15:04,1114.75,1115.00,1114.75,1115.00,621,84,705.00
12/06/2004,15:05,1115.00,1115.00,1114.75,1115.00,76,12,88.00
12/06/2004,15:06,1114.75,1115.00,1114.50,1114.75,961,1120,2081.00
12/06/2004,15:07,1114.50,1114.75,1114.50,1114.75,196,123,319.00
12/06/2004,15:08,1114.50,1114.75,1114.00,1114.25,173,2960,3133.00
12/06/2004,15:09,1114.00,1114.50,1114.00,1114.50,615,593,1208.00
12/06/2004,15:10,1114.50,1114.50,1114.00,1114.25,336,776,1112.00
12/06/2004,15:11,1114.25,1114.25,1113.50,1114.00,1950,2223,4173.00
12/06/2004,15:12,1114.25,1114.25,1114.00,1114.00,196,66,262.00
12/06/2004,15:13,1114.25,1114.50,1114.00,1114.50,833,244,1077.00
12/06/2004,15:14,1114.50,1114.50,1114.25,1114.50,200,306,506.00
12/06/2004,15:15,1114.50,1114.75,1114.25,1114.50,1937,3117,5054.00
12/06/2004,15:31,1114.50,1114.75,1114.50,1114.50,167,46,213.00
12/06/2004,15:32,1114.75,1114.75,1114.50,1114.50,2,121,123.00
12/06/2004,15:33,1114.50,1114.50,1114.50,1114.50,0,163,163.00
12/06/2004,15:34,1114.50,1114.75,1114.25,1114.50,4,56,60.00
12/06/2004,15:35,1114.25,1114.50,1114.25,1114.50,1,2,3.00
12/06/2004,15:36,1114.50,1114.50,1114.50,1114.50,73,0,73.00
12/06/2004,15:37,1114.50,1114.50,1114.50,1114.50,67,0,67.00
12/06/2004,15:38,1114.50,1114.75,1114.50,1114.50,75,9,84.00
12/06/2004,15:39,1114.50,1114.50,1114.50,1114.50,0,26,26.00
12/06/2004,15:40,1114.75,1114.75,1114.50,1114.75,11,3,14.00
12/06/2004,15:41,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/06/2004,15:44,1114.75,1114.75,1114.50,1114.50,1,2,3.00
12/06/2004,15:46,1114.75,1114.75,1114.50,1114.75,26,5,31.00
12/06/2004,15:47,1114.75,1114.75,1114.50,1114.75,60,40,100.00
12/06/2004,15:48,1114.75,1114.75,1114.50,1114.50,183,56,239.00
12/06/2004,15:49,1114.75,1114.75,1114.50,1114.50,4,58,62.00
12/06/2004,15:50,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,15:51,1114.50,1114.50,1114.50,1114.50,0,67,67.00
12/06/2004,15:52,1114.50,1114.50,1114.25,1114.50,18,3,21.00
12/06/2004,15:53,1114.50,1114.50,1114.25,1114.50,20,1,21.00
12/06/2004,15:54,1114.50,1114.75,1114.50,1114.75,53,6,59.00
12/06/2004,15:55,1114.75,1114.75,1114.75,1114.75,23,0,23.00
12/06/2004,15:56,1114.50,1114.75,1114.50,1114.75,1,20,21.00
12/06/2004,15:57,1114.50,1114.50,1114.50,1114.50,0,52,52.00
12/06/2004,15:58,1114.50,1114.50,1114.50,1114.50,0,24,24.00
12/06/2004,15:59,1114.50,1114.50,1114.25,1114.25,0,24,24.00
12/06/2004,16:00,1114.25,1114.50,1114.25,1114.50,26,1,27.00
12/06/2004,17:01,1114.50,1114.50,1114.50,1114.50,0,13,13.00
12/06/2004,17:02,1114.25,1114.50,1114.25,1114.25,1,34,35.00
12/06/2004,17:03,1114.25,1114.25,1114.25,1114.25,0,22,22.00
12/06/2004,17:04,1114.25,1114.25,1114.25,1114.25,0,18,18.00
12/06/2004,17:05,1114.25,1114.25,1114.25,1114.25,0,45,45.00
12/06/2004,17:06,1114.00,1114.25,1114.00,1114.25,2,2,4.00
12/06/2004,17:07,1114.25,1114.25,1114.25,1114.25,9,0,9.00
12/06/2004,17:09,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/06/2004,17:10,1114.50,1114.50,1114.50,1114.50,62,0,62.00
12/06/2004,17:12,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/06/2004,17:15,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/06/2004,17:16,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/06/2004,17:17,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/06/2004,17:20,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/06/2004,17:22,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/06/2004,17:26,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/06/2004,17:28,1114.50,1114.50,1114.50,1114.50,0,97,97.00
12/06/2004,17:30,1114.25,1114.25,1114.25,1114.25,0,116,116.00
12/06/2004,17:35,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/06/2004,17:36,1114.25,1114.25,1114.25,1114.25,0,62,62.00
12/06/2004,17:37,1114.25,1114.25,1114.25,1114.25,0,3,3.00
12/06/2004,17:41,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,17:43,1114.00,1114.25,1114.00,1114.25,2,1,3.00
12/06/2004,17:45,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/06/2004,17:46,1114.00,1114.25,1114.00,1114.25,8,1,9.00
12/06/2004,17:47,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,17:48,1114.25,1114.25,1114.25,1114.25,4,0,4.00
12/06/2004,17:49,1114.25,1114.25,1114.25,1114.25,6,0,6.00
12/06/2004,17:50,1114.25,1114.25,1114.25,1114.25,40,0,40.00
12/06/2004,17:53,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/06/2004,17:58,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,18:01,1114.25,1114.25,1114.25,1114.25,0,6,6.00
12/06/2004,18:06,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/06/2004,18:07,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/06/2004,18:09,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,18:11,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,18:14,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/06/2004,18:15,1114.50,1114.50,1114.50,1114.50,6,0,6.00
12/06/2004,18:16,1114.50,1114.50,1114.25,1114.25,1,8,9.00
12/06/2004,18:21,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,18:22,1114.25,1114.25,1114.25,1114.25,0,15,15.00
12/06/2004,18:23,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,18:30,1114.25,1114.25,1114.25,1114.25,0,14,14.00
12/06/2004,18:31,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,18:36,1114.25,1114.25,1114.25,1114.25,0,20,20.00
12/06/2004,18:37,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,18:38,1114.25,1114.25,1114.25,1114.25,0,3,3.00
12/06/2004,18:47,1114.25,1114.25,1114.25,1114.25,0,3,3.00
12/06/2004,18:50,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,18:51,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/06/2004,18:55,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/06/2004,18:57,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,18:58,1114.25,1114.25,1114.25,1114.25,0,3,3.00
12/06/2004,19:00,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,19:02,1114.00,1114.25,1114.00,1114.25,4,3,7.00
12/06/2004,19:06,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,19:08,1114.25,1114.25,1114.25,1114.25,15,0,15.00
12/06/2004,19:12,1114.00,1114.25,1114.00,1114.25,1,80,81.00
12/06/2004,19:13,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,19:14,1114.00,1114.00,1114.00,1114.00,0,4,4.00
12/06/2004,19:18,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,19:22,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/06/2004,19:24,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/06/2004,19:25,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/06/2004,19:27,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/06/2004,19:28,1114.25,1114.50,1114.25,1114.50,7,0,7.00
12/06/2004,19:29,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,19:30,1114.25,1114.25,1114.25,1114.25,0,7,7.00
12/06/2004,19:33,1114.00,1114.00,1114.00,1114.00,0,3,3.00
12/06/2004,19:38,1114.00,1114.00,1113.75,1114.00,6,85,91.00
12/06/2004,19:39,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/06/2004,19:43,1114.00,1114.00,1114.00,1114.00,31,0,31.00
12/06/2004,19:44,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/06/2004,19:47,1114.25,1114.25,1114.25,1114.25,4,0,4.00
12/06/2004,19:50,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/06/2004,19:51,1114.25,1114.25,1114.25,1114.25,4,0,4.00
12/06/2004,19:52,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/06/2004,19:54,1114.00,1114.00,1114.00,1114.00,0,3,3.00
12/06/2004,19:55,1114.25,1114.25,1114.00,1114.00,1,10,11.00
12/06/2004,20:03,1114.00,1114.00,1114.00,1114.00,0,50,50.00
12/06/2004,20:04,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,20:07,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,20:11,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,20:12,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/06/2004,20:13,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,20:15,1114.25,1114.25,1114.25,1114.25,15,0,15.00
12/06/2004,20:16,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,20:18,1114.25,1114.25,1114.25,1114.25,5,0,5.00
12/06/2004,20:20,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/06/2004,20:21,1114.25,1114.25,1114.25,1114.25,13,0,13.00
12/06/2004,20:23,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/06/2004,20:24,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/06/2004,20:26,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/06/2004,20:38,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/06/2004,20:43,1114.25,1114.25,1114.25,1114.25,0,10,10.00
12/06/2004,20:44,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,20:48,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/06/2004,20:51,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/06/2004,21:01,1114.50,1114.50,1114.50,1114.50,44,0,44.00
12/06/2004,21:02,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/06/2004,21:04,1114.75,1114.75,1114.75,1114.75,8,0,8.00
12/06/2004,21:10,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/06/2004,21:17,1114.75,1114.75,1114.75,1114.75,15,0,15.00
12/06/2004,21:18,1114.75,1114.75,1114.75,1114.75,20,0,20.00
12/06/2004,21:21,1114.75,1114.75,1114.50,1114.75,14,1,15.00
12/06/2004,21:27,1114.75,1114.75,1114.75,1114.75,3,0,3.00
12/06/2004,21:34,1114.50,1114.50,1114.50,1114.50,0,38,38.00
12/06/2004,21:35,1114.50,1114.50,1114.50,1114.50,0,20,20.00
12/06/2004,21:39,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/06/2004,21:40,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,21:43,1114.25,1114.25,1114.25,1114.25,0,27,27.00
12/06/2004,21:45,1114.25,1114.25,1114.25,1114.25,0,11,11.00
12/06/2004,21:46,1114.25,1114.25,1114.25,1114.25,0,6,6.00
12/06/2004,21:47,1114.25,1114.25,1114.25,1114.25,0,12,12.00
12/06/2004,21:51,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/06/2004,21:53,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/06/2004,21:54,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/06/2004,21:55,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/06/2004,21:56,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/06/2004,21:58,1114.00,1114.00,1114.00,1114.00,0,10,10.00
12/06/2004,22:01,1114.25,1114.25,1114.25,1114.25,10,0,10.00
12/06/2004,22:02,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/06/2004,22:03,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/06/2004,22:04,1114.50,1114.50,1114.00,1114.00,10,16,26.00
12/06/2004,22:05,1114.00,1114.00,1114.00,1114.00,0,4,4.00
12/06/2004,22:14,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,22:19,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/06/2004,22:21,1114.25,1114.25,1114.25,1114.25,4,0,4.00
12/06/2004,22:29,1114.25,1114.25,1114.00,1114.00,5,1,6.00
12/06/2004,22:30,1114.00,1114.25,1114.00,1114.25,2,1,3.00
12/06/2004,22:31,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,22:32,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,22:37,1114.25,1114.25,1114.25,1114.25,4,0,4.00
12/06/2004,22:38,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,22:51,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,22:54,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/06/2004,23:01,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,23:02,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/06/2004,23:04,1114.00,1114.00,1114.00,1114.00,0,10,10.00
12/06/2004,23:07,1114.00,1114.00,1114.00,1114.00,0,11,11.00
12/06/2004,23:13,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/06/2004,23:14,1114.00,1114.00,1114.00,1114.00,0,10,10.00
12/06/2004,23:15,1114.00,1114.00,1114.00,1114.00,0,6,6.00
12/06/2004,23:18,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,23:22,1114.00,1114.00,1114.00,1114.00,0,10,10.00
12/06/2004,23:23,1114.00,1114.00,1114.00,1114.00,0,4,4.00
12/06/2004,23:27,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,23:30,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/06/2004,23:35,1114.00,1114.00,1114.00,1114.00,0,10,10.00
12/06/2004,23:36,1114.00,1114.00,1114.00,1114.00,0,4,4.00
12/06/2004,23:38,1114.00,1114.00,1114.00,1114.00,0,11,11.00
12/06/2004,23:40,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/06/2004,23:42,1113.75,1114.00,1113.75,1114.00,2,1,3.00
12/06/2004,23:44,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/06/2004,23:48,1113.75,1113.75,1113.75,1113.75,0,9,9.00
12/06/2004,23:51,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/06/2004,23:54,1114.00,1114.00,1114.00,1114.00,6,0,6.00
12/06/2004,23:55,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/06/2004,23:59,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/07/2004,00:02,1113.75,1113.75,1113.75,1113.75,0,20,20.00
12/07/2004,00:04,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/07/2004,00:10,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/07/2004,00:12,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/07/2004,00:17,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/07/2004,00:23,1113.75,1113.75,1113.75,1113.75,0,31,31.00
12/07/2004,00:25,1113.75,1113.75,1113.75,1113.75,0,151,151.00
12/07/2004,00:26,1113.75,1113.75,1113.50,1113.50,0,3,3.00
12/07/2004,00:27,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/07/2004,00:30,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/07/2004,00:36,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/07/2004,00:39,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/07/2004,00:40,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/07/2004,00:42,1113.50,1113.50,1113.50,1113.50,0,5,5.00
12/07/2004,00:43,1113.75,1113.75,1113.75,1113.75,37,0,37.00
12/07/2004,00:45,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/07/2004,00:46,1113.75,1113.75,1113.75,1113.75,4,0,4.00
12/07/2004,00:50,1113.75,1113.75,1113.75,1113.75,5,0,5.00
12/07/2004,00:52,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/07/2004,00:53,1113.75,1114.00,1113.75,1114.00,14,0,14.00
12/07/2004,00:55,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/07/2004,00:56,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/07/2004,01:03,1113.75,1113.75,1113.50,1113.50,16,92,108.00
12/07/2004,01:05,1113.75,1113.75,1113.75,1113.75,5,0,5.00
12/07/2004,01:06,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/07/2004,01:13,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/07/2004,01:15,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/07/2004,01:20,1113.75,1113.75,1113.75,1113.75,5,0,5.00
12/07/2004,01:25,1113.75,1113.75,1113.25,1113.50,58,118,176.00
12/07/2004,01:27,1113.50,1113.50,1113.50,1113.50,8,0,8.00
12/07/2004,01:28,1113.50,1113.75,1113.50,1113.75,7,0,7.00
12/07/2004,01:32,1113.75,1114.25,1113.75,1114.00,100,11,111.00
12/07/2004,01:34,1114.25,1114.50,1114.25,1114.50,20,0,20.00
12/07/2004,01:36,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/07/2004,01:37,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/07/2004,01:38,1114.25,1114.25,1114.25,1114.25,0,3,3.00
12/07/2004,01:44,1114.50,1114.75,1114.25,1114.25,31,10,41.00
12/07/2004,01:46,1114.25,1114.25,1114.25,1114.25,0,16,16.00
12/07/2004,01:47,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/07/2004,01:56,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/07/2004,01:59,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/07/2004,02:00,1114.00,1114.00,1114.00,1114.00,0,30,30.00
12/07/2004,02:01,1114.00,1114.25,1113.75,1114.25,93,26,119.00
12/07/2004,02:02,1114.25,1114.50,1114.25,1114.25,32,22,54.00
12/07/2004,02:03,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/07/2004,02:04,1114.25,1114.25,1114.25,1114.25,0,25,25.00
12/07/2004,02:05,1114.00,1114.00,1114.00,1114.00,0,6,6.00
12/07/2004,02:06,1114.00,1114.00,1113.75,1113.75,2,247,249.00
12/07/2004,02:07,1113.50,1113.75,1113.50,1113.75,29,1,30.00
12/07/2004,02:08,1113.75,1113.75,1113.75,1113.75,72,0,72.00
12/07/2004,02:09,1114.00,1114.00,1114.00,1114.00,15,0,15.00
12/07/2004,02:10,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/07/2004,02:11,1114.00,1114.00,1114.00,1114.00,131,0,131.00
12/07/2004,02:12,1113.75,1114.00,1113.75,1114.00,9,3,12.00
12/07/2004,02:13,1114.00,1114.00,1114.00,1114.00,31,0,31.00
12/07/2004,02:14,1114.25,1114.25,1114.25,1114.25,53,0,53.00
12/07/2004,02:15,1114.25,1114.50,1114.25,1114.50,71,0,71.00
12/07/2004,02:16,1114.50,1114.50,1114.50,1114.50,10,0,10.00
12/07/2004,02:17,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/07/2004,02:18,1114.75,1114.75,1114.50,1114.75,115,6,121.00
12/07/2004,02:19,1115.00,1115.00,1114.75,1115.00,25,1,26.00
12/07/2004,02:20,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/07/2004,02:21,1114.75,1114.75,1114.50,1114.50,0,81,81.00
12/07/2004,02:22,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/07/2004,02:23,1114.50,1114.50,1114.25,1114.50,13,220,233.00
12/07/2004,02:24,1114.50,1114.50,1114.50,1114.50,70,0,70.00
12/07/2004,02:26,1114.50,1114.50,1114.50,1114.50,3,0,3.00
12/07/2004,02:27,1114.25,1114.25,1114.25,1114.25,0,18,18.00
12/07/2004,02:29,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/07/2004,02:30,1114.50,1114.50,1114.25,1114.50,6,26,32.00
12/07/2004,02:31,1114.25,1114.25,1114.00,1114.00,0,86,86.00
12/07/2004,02:32,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/07/2004,02:33,1114.00,1114.00,1113.75,1113.75,0,17,17.00
12/07/2004,02:34,1113.75,1114.25,1113.75,1114.25,43,1,44.00
12/07/2004,02:36,1114.25,1114.25,1114.25,1114.25,15,0,15.00
12/07/2004,02:37,1114.25,1114.25,1114.25,1114.25,11,0,11.00
12/07/2004,02:38,1114.25,1114.25,1114.25,1114.25,9,0,9.00
12/07/2004,02:39,1114.25,1114.25,1114.00,1114.00,4,37,41.00
12/07/2004,02:40,1113.75,1114.00,1113.75,1114.00,5,1,6.00
12/07/2004,02:41,1114.00,1114.00,1113.75,1113.75,2,1,3.00
12/07/2004,02:43,1114.00,1114.00,1114.00,1114.00,19,0,19.00
12/07/2004,02:44,1114.00,1114.00,1114.00,1114.00,16,0,16.00
12/07/2004,02:45,1113.75,1113.75,1113.75,1113.75,0,70,70.00
12/07/2004,02:46,1113.75,1113.75,1113.50,1113.75,50,4,54.00
12/07/2004,02:47,1113.75,1114.00,1113.75,1114.00,48,0,48.00
12/07/2004,02:48,1114.00,1114.00,1113.75,1113.75,59,2,61.00
12/07/2004,02:50,1114.00,1114.00,1114.00,1114.00,6,0,6.00
12/07/2004,02:51,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/07/2004,02:52,1114.00,1114.00,1113.75,1113.75,5,2,7.00
12/07/2004,02:53,1113.75,1113.75,1113.50,1113.50,0,208,208.00
12/07/2004,02:54,1113.50,1113.75,1113.50,1113.75,5,17,22.00
12/07/2004,02:55,1113.75,1113.75,1113.75,1113.75,36,0,36.00
12/07/2004,02:56,1113.75,1113.75,1113.75,1113.75,15,0,15.00
12/07/2004,02:57,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/07/2004,02:58,1113.75,1113.75,1113.75,1113.75,9,0,9.00
12/07/2004,02:59,1114.00,1114.00,1114.00,1114.00,23,0,23.00
12/07/2004,03:00,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/07/2004,03:01,1114.00,1114.00,1114.00,1114.00,0,32,32.00
12/07/2004,03:02,1114.00,1114.25,1114.00,1114.25,1,22,23.00
12/07/2004,03:03,1114.00,1114.25,1114.00,1114.25,1,3,4.00
12/07/2004,03:04,1114.00,1114.00,1114.00,1114.00,0,4,4.00
12/07/2004,03:05,1114.00,1114.00,1114.00,1114.00,0,37,37.00
12/07/2004,03:06,1114.00,1114.00,1114.00,1114.00,0,49,49.00
12/07/2004,03:07,1114.00,1114.00,1113.75,1113.75,0,18,18.00
12/07/2004,03:08,1113.75,1113.75,1113.75,1113.75,0,5,5.00
12/07/2004,03:10,1113.75,1114.25,1113.75,1114.25,168,9,177.00
12/07/2004,03:11,1114.25,1114.25,1114.25,1114.25,49,0,49.00
12/07/2004,03:12,1114.25,1114.25,1114.25,1114.25,52,0,52.00
12/07/2004,03:13,1114.25,1114.25,1114.25,1114.25,7,0,7.00
12/07/2004,03:14,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/07/2004,03:15,1114.25,1114.25,1114.25,1114.25,14,0,14.00
12/07/2004,03:16,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/07/2004,03:17,1114.25,1114.25,1114.25,1114.25,8,0,8.00
12/07/2004,03:18,1114.25,1114.25,1114.25,1114.25,9,0,9.00
12/07/2004,03:19,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/07/2004,03:20,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/07/2004,03:21,1114.25,1114.25,1114.25,1114.25,0,13,13.00
12/07/2004,03:22,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/07/2004,03:23,1114.25,1114.25,1114.25,1114.25,0,21,21.00
12/07/2004,03:24,1114.00,1114.00,1114.00,1114.00,0,5,5.00
12/07/2004,03:25,1114.25,1114.50,1114.25,1114.50,4,0,4.00
12/07/2004,03:26,1114.25,1114.25,1114.25,1114.25,0,3,3.00
12/07/2004,03:27,1114.25,1114.50,1114.25,1114.50,78,4,82.00
12/07/2004,03:28,1114.50,1114.50,1114.50,1114.50,15,0,15.00
12/07/2004,03:29,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/07/2004,03:30,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/07/2004,03:31,1114.50,1114.50,1114.50,1114.50,9,0,9.00
12/07/2004,03:32,1114.50,1114.75,1114.50,1114.75,11,0,11.00
12/07/2004,03:33,1114.75,1114.75,1114.75,1114.75,44,0,44.00
12/07/2004,03:34,1114.75,1115.00,1114.75,1114.75,8,13,21.00
12/07/2004,03:35,1114.50,1114.50,1114.50,1114.50,0,5,5.00
12/07/2004,03:36,1114.50,1114.50,1114.50,1114.50,0,11,11.00
12/07/2004,03:37,1114.50,1114.50,1114.50,1114.50,0,21,21.00
12/07/2004,03:38,1114.50,1114.50,1114.50,1114.50,0,11,11.00
12/07/2004,03:39,1114.50,1114.50,1114.50,1114.50,0,20,20.00
12/07/2004,03:42,1114.75,1114.75,1114.50,1114.50,31,20,51.00
12/07/2004,03:43,1114.50,1114.75,1114.50,1114.75,66,87,153.00
12/07/2004,03:44,1114.75,1115.25,1114.75,1115.00,146,13,159.00
12/07/2004,03:45,1115.00,1115.25,1115.00,1115.00,10,45,55.00
12/07/2004,03:46,1115.00,1115.25,1115.00,1115.25,11,2,13.00
12/07/2004,03:47,1115.25,1115.50,1115.25,1115.25,160,83,243.00
12/07/2004,03:48,1115.25,1115.25,1115.25,1115.25,0,22,22.00
12/07/2004,03:49,1115.25,1115.25,1115.00,1115.25,34,41,75.00
12/07/2004,03:50,1115.25,1115.25,1115.25,1115.25,113,0,113.00
12/07/2004,03:51,1115.50,1115.50,1115.50,1115.50,5,0,5.00
12/07/2004,03:52,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/07/2004,03:53,1115.50,1115.50,1115.25,1115.25,1,3,4.00
12/07/2004,03:54,1115.25,1115.25,1115.25,1115.25,0,128,128.00
12/07/2004,03:55,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/07/2004,03:56,1115.25,1115.50,1115.25,1115.25,10,17,27.00
12/07/2004,03:57,1115.25,1115.25,1115.25,1115.25,0,13,13.00
12/07/2004,03:58,1115.50,1115.50,1115.25,1115.25,4,23,27.00
12/07/2004,03:59,1115.25,1115.25,1115.25,1115.25,0,14,14.00
12/07/2004,04:00,1115.25,1115.50,1115.25,1115.25,4,64,68.00
12/07/2004,04:01,1115.25,1115.25,1115.25,1115.25,0,29,29.00
12/07/2004,04:02,1115.25,1115.25,1115.00,1115.00,0,13,13.00
12/07/2004,04:03,1115.25,1115.25,1115.25,1115.25,34,0,34.00
12/07/2004,04:04,1115.25,1115.50,1115.25,1115.25,36,29,65.00
12/07/2004,04:05,1115.25,1115.25,1115.25,1115.25,0,8,8.00
12/07/2004,04:06,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/07/2004,04:07,1115.25,1115.50,1115.25,1115.50,2,1,3.00
12/07/2004,04:08,1115.00,1115.00,1115.00,1115.00,0,3,3.00
12/07/2004,04:09,1115.25,1115.25,1115.25,1115.25,3,0,3.00
12/07/2004,04:11,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/07/2004,04:13,1115.25,1115.25,1115.25,1115.25,8,0,8.00
12/07/2004,04:14,1115.25,1115.25,1115.25,1115.25,25,0,25.00
12/07/2004,04:15,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/07/2004,04:18,1115.50,1115.50,1115.50,1115.50,54,0,54.00
12/07/2004,04:19,1115.50,1115.50,1115.50,1115.50,78,0,78.00
12/07/2004,04:22,1115.50,1115.75,1115.25,1115.25,39,1,40.00
12/07/2004,04:23,1115.50,1115.50,1115.25,1115.50,255,1,256.00
12/07/2004,04:24,1115.50,1115.50,1115.50,1115.50,26,0,26.00
12/07/2004,04:25,1115.50,1115.75,1115.50,1115.75,227,0,227.00
12/07/2004,04:26,1115.75,1116.00,1115.75,1115.75,341,106,447.00
12/07/2004,04:27,1115.75,1115.75,1115.75,1115.75,0,45,45.00
12/07/2004,04:28,1115.75,1116.00,1115.75,1116.00,28,80,108.00
12/07/2004,04:30,1115.75,1115.75,1115.75,1115.75,0,34,34.00
12/07/2004,04:31,1115.75,1115.75,1115.50,1115.50,13,43,56.00
12/07/2004,04:32,1115.75,1115.75,1115.75,1115.75,18,0,18.00
12/07/2004,04:33,1115.75,1115.75,1115.75,1115.75,5,0,5.00
12/07/2004,04:34,1116.00,1116.25,1116.00,1116.25,130,11,141.00
12/07/2004,04:35,1116.25,1116.50,1116.25,1116.50,188,0,188.00
12/07/2004,04:36,1116.25,1116.50,1116.25,1116.50,1,86,87.00
12/07/2004,04:37,1116.25,1116.50,1116.25,1116.50,469,83,552.00
12/07/2004,04:38,1116.25,1116.25,1116.25,1116.25,0,5,5.00
12/07/2004,04:39,1116.50,1116.75,1116.50,1116.50,43,12,55.00
12/07/2004,04:40,1116.25,1116.50,1116.25,1116.50,10,40,50.00
12/07/2004,04:41,1116.75,1116.75,1116.50,1116.50,4,15,19.00
12/07/2004,04:42,1116.50,1116.75,1116.50,1116.50,200,34,234.00
12/07/2004,04:43,1116.75,1117.00,1116.75,1116.75,41,12,53.00
12/07/2004,04:44,1116.50,1116.50,1116.50,1116.50,0,12,12.00
12/07/2004,04:45,1116.75,1116.75,1116.50,1116.50,2,39,41.00
12/07/2004,04:46,1116.75,1116.75,1116.50,1116.50,9,15,24.00
12/07/2004,04:47,1116.50,1116.50,1116.50,1116.50,0,47,47.00
12/07/2004,04:48,1116.50,1116.50,1116.50,1116.50,0,6,6.00
12/07/2004,04:49,1116.50,1116.50,1116.50,1116.50,0,30,30.00
12/07/2004,04:50,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/07/2004,04:51,1116.50,1116.50,1116.50,1116.50,0,15,15.00
12/07/2004,04:52,1116.50,1116.50,1116.50,1116.50,0,14,14.00
12/07/2004,04:54,1116.50,1116.50,1116.50,1116.50,0,10,10.00
12/07/2004,04:55,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/07/2004,04:56,1116.50,1116.50,1116.25,1116.25,0,124,124.00
12/07/2004,04:57,1116.25,1116.25,1116.25,1116.25,0,26,26.00
12/07/2004,04:58,1116.00,1116.25,1116.00,1116.00,1,72,73.00
12/07/2004,04:59,1116.25,1116.25,1116.25,1116.25,4,0,4.00
12/07/2004,05:00,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/07/2004,05:01,1116.25,1116.25,1116.25,1116.25,13,0,13.00
12/07/2004,05:02,1116.25,1116.25,1116.25,1116.25,10,0,10.00
12/07/2004,05:03,1116.25,1116.25,1116.25,1116.25,10,0,10.00
12/07/2004,05:04,1116.50,1116.50,1116.50,1116.50,24,0,24.00
12/07/2004,05:05,1116.50,1116.50,1116.25,1116.25,10,35,45.00
12/07/2004,05:06,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/07/2004,05:07,1116.25,1116.50,1116.25,1116.50,7,3,10.00
12/07/2004,05:08,1116.50,1116.50,1116.50,1116.50,18,0,18.00
12/07/2004,05:09,1116.25,1116.25,1116.25,1116.25,0,21,21.00
12/07/2004,05:10,1116.25,1116.25,1116.00,1116.00,0,87,87.00
12/07/2004,05:12,1115.75,1116.00,1115.75,1116.00,47,2,49.00
12/07/2004,05:15,1116.25,1116.25,1116.25,1116.25,7,0,7.00
12/07/2004,05:17,1116.00,1116.00,1115.75,1115.75,0,17,17.00
12/07/2004,05:18,1116.00,1116.00,1116.00,1116.00,2,0,2.00
12/07/2004,05:19,1116.00,1116.00,1116.00,1116.00,1,0,1.00
12/07/2004,05:21,1116.25,1116.25,1116.25,1116.25,5,0,5.00
12/07/2004,05:22,1116.25,1116.25,1116.25,1116.25,6,0,6.00
12/07/2004,05:23,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/07/2004,05:24,1116.50,1116.50,1116.50,1116.50,76,0,76.00
12/07/2004,05:25,1116.50,1116.75,1116.50,1116.75,104,0,104.00
12/07/2004,05:26,1116.75,1116.75,1116.75,1116.75,8,0,8.00
12/07/2004,05:27,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/07/2004,05:28,1116.75,1116.75,1116.75,1116.75,25,0,25.00
12/07/2004,05:29,1116.75,1117.00,1116.75,1117.00,128,1,129.00
12/07/2004,05:31,1116.75,1116.75,1116.75,1116.75,0,11,11.00
12/07/2004,05:32,1116.75,1116.75,1116.75,1116.75,0,3,3.00
12/07/2004,05:33,1116.75,1117.00,1116.75,1117.00,20,1,21.00
12/07/2004,05:34,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/07/2004,05:35,1117.00,1117.00,1117.00,1117.00,13,0,13.00
12/07/2004,05:36,1116.75,1116.75,1116.50,1116.50,0,168,168.00
12/07/2004,05:37,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/07/2004,05:38,1116.50,1116.50,1116.50,1116.50,85,0,85.00
12/07/2004,05:40,1116.50,1116.50,1116.25,1116.50,41,80,121.00
12/07/2004,05:42,1116.25,1116.25,1116.25,1116.25,0,10,10.00
12/07/2004,05:43,1116.50,1116.50,1116.50,1116.50,56,0,56.00
12/07/2004,05:44,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/07/2004,05:45,1116.25,1116.25,1116.25,1116.25,0,6,6.00
12/07/2004,05:46,1116.25,1116.25,1116.25,1116.25,0,49,49.00
12/07/2004,05:47,1116.25,1116.25,1116.25,1116.25,0,38,38.00
12/07/2004,05:48,1116.25,1116.25,1116.25,1116.25,0,21,21.00
12/07/2004,05:49,1116.25,1116.25,1116.25,1116.25,0,3,3.00
12/07/2004,05:50,1116.25,1116.25,1116.25,1116.25,0,5,5.00
12/07/2004,05:51,1116.25,1116.25,1116.25,1116.25,0,7,7.00
12/07/2004,05:52,1116.25,1116.25,1116.25,1116.25,0,18,18.00
12/07/2004,05:53,1116.25,1116.25,1116.00,1116.25,10,13,23.00
12/07/2004,05:57,1116.25,1116.25,1116.25,1116.25,21,0,21.00
12/07/2004,05:58,1116.25,1116.25,1116.25,1116.25,57,0,57.00
12/07/2004,05:59,1116.50,1116.50,1116.50,1116.50,3,0,3.00
12/07/2004,06:00,1116.50,1116.50,1116.25,1116.25,5,22,27.00
12/07/2004,06:01,1116.25,1116.25,1116.25,1116.25,0,15,15.00
12/07/2004,06:02,1116.25,1116.25,1116.25,1116.25,0,14,14.00
12/07/2004,06:03,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/07/2004,06:06,1116.00,1116.00,1116.00,1116.00,0,41,41.00
12/07/2004,06:07,1116.00,1116.00,1116.00,1116.00,0,1,1.00
12/07/2004,06:08,1116.00,1116.00,1116.00,1116.00,0,5,5.00
12/07/2004,06:09,1116.25,1116.25,1116.25,1116.25,3,0,3.00
12/07/2004,06:10,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/07/2004,06:14,1116.00,1116.00,1116.00,1116.00,0,4,4.00
12/07/2004,06:15,1116.00,1116.00,1116.00,1116.00,0,1,1.00
12/07/2004,06:17,1116.25,1116.25,1116.25,1116.25,6,0,6.00
12/07/2004,06:18,1116.25,1116.25,1116.25,1116.25,40,0,40.00
12/07/2004,06:19,1116.25,1116.25,1116.25,1116.25,81,0,81.00
12/07/2004,06:20,1116.25,1116.25,1116.25,1116.25,35,0,35.00
12/07/2004,06:22,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/07/2004,06:23,1116.25,1116.25,1116.25,1116.25,12,0,12.00
12/07/2004,06:24,1116.00,1116.00,1116.00,1116.00,0,29,29.00
12/07/2004,06:25,1116.00,1116.00,1116.00,1116.00,0,3,3.00
12/07/2004,06:26,1116.00,1116.00,1116.00,1116.00,0,11,11.00
12/07/2004,06:28,1116.00,1116.00,1116.00,1116.00,0,13,13.00
12/07/2004,06:29,1116.00,1116.00,1116.00,1116.00,0,1,1.00
12/07/2004,06:32,1116.00,1116.00,1116.00,1116.00,0,8,8.00
12/07/2004,06:33,1115.75,1115.75,1115.75,1115.75,0,2,2.00
12/07/2004,06:34,1115.75,1115.75,1115.75,1115.75,0,4,4.00
12/07/2004,06:36,1115.75,1116.00,1115.75,1115.75,12,2,14.00
12/07/2004,06:38,1115.75,1115.75,1115.75,1115.75,0,1,1.00
12/07/2004,06:41,1116.00,1116.00,1116.00,1116.00,41,0,41.00
12/07/2004,06:42,1116.00,1116.25,1116.00,1116.25,16,0,16.00
12/07/2004,06:43,1116.25,1116.25,1116.25,1116.25,12,0,12.00
12/07/2004,06:44,1116.25,1116.25,1116.00,1116.25,12,4,16.00
12/07/2004,06:45,1116.25,1116.50,1116.25,1116.50,134,0,134.00
12/07/2004,06:46,1116.50,1116.50,1116.25,1116.25,5,2,7.00
12/07/2004,06:47,1116.25,1116.25,1116.25,1116.25,0,7,7.00
12/07/2004,06:48,1116.25,1116.50,1116.25,1116.50,1,6,7.00
12/07/2004,06:50,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/07/2004,06:51,1116.50,1116.50,1116.50,1116.50,85,0,85.00
12/07/2004,06:52,1116.50,1116.75,1116.25,1116.75,119,5,124.00
12/07/2004,06:53,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/07/2004,06:54,1116.75,1116.75,1116.75,1116.75,108,0,108.00
12/07/2004,06:55,1117.00,1117.25,1117.00,1117.00,323,40,363.00
12/07/2004,06:56,1117.00,1117.00,1117.00,1117.00,0,53,53.00
12/07/2004,06:57,1117.00,1117.50,1117.00,1117.50,323,12,335.00
12/07/2004,06:58,1117.25,1117.50,1117.25,1117.25,1,27,28.00
12/07/2004,06:59,1117.25,1117.50,1117.00,1117.00,1,144,145.00
12/07/2004,07:00,1117.25,1117.25,1117.00,1117.00,1,2,3.00
12/07/2004,07:01,1117.25,1117.25,1117.00,1117.00,1,2,3.00
12/07/2004,07:02,1117.00,1117.25,1117.00,1117.25,74,1,75.00
12/07/2004,07:03,1117.25,1117.75,1117.25,1117.50,253,11,264.00
12/07/2004,07:04,1117.50,1118.25,1117.50,1118.25,472,28,500.00
12/07/2004,07:05,1118.25,1118.25,1117.75,1117.75,274,43,317.00
12/07/2004,07:06,1118.00,1118.25,1118.00,1118.00,57,11,68.00
12/07/2004,07:07,1118.00,1118.25,1118.00,1118.00,13,5,18.00
12/07/2004,07:08,1118.00,1118.50,1118.00,1118.25,405,152,557.00
12/07/2004,07:09,1118.50,1118.75,1118.50,1118.75,232,48,280.00
12/07/2004,07:10,1118.50,1118.75,1118.25,1118.25,1,374,375.00
12/07/2004,07:11,1118.25,1118.50,1118.25,1118.50,7,91,98.00
12/07/2004,07:12,1118.25,1118.25,1118.00,1118.00,43,145,188.00
12/07/2004,07:13,1118.00,1118.25,1118.00,1118.00,3,58,61.00
12/07/2004,07:14,1118.00,1118.00,1117.75,1118.00,147,38,185.00
12/07/2004,07:15,1118.00,1118.25,1118.00,1118.25,17,2,19.00
12/07/2004,07:16,1118.00,1118.25,1118.00,1118.00,5,7,12.00
12/07/2004,07:17,1118.00,1118.00,1118.00,1118.00,0,88,88.00
12/07/2004,07:18,1118.00,1118.00,1117.75,1117.75,2,7,9.00
12/07/2004,07:19,1118.00,1118.00,1117.50,1117.75,15,289,304.00
12/07/2004,07:20,1117.75,1117.75,1117.75,1117.75,38,0,38.00
12/07/2004,07:21,1118.00,1118.00,1117.75,1117.75,4,1,5.00
12/07/2004,07:22,1117.75,1118.00,1117.75,1118.00,23,5,28.00
12/07/2004,07:23,1118.00,1118.00,1117.75,1117.75,48,1,49.00
12/07/2004,07:24,1117.75,1118.00,1117.75,1117.75,2,11,13.00
12/07/2004,07:25,1118.00,1118.25,1118.00,1118.00,45,5,50.00
12/07/2004,07:26,1118.25,1118.25,1118.00,1118.00,6,105,111.00
12/07/2004,07:27,1118.00,1118.25,1118.00,1118.25,30,39,69.00
12/07/2004,07:28,1118.25,1118.25,1118.00,1118.00,17,63,80.00
12/07/2004,07:29,1118.00,1118.25,1117.75,1118.00,4,80,84.00
12/07/2004,07:30,1117.75,1118.00,1117.75,1117.75,10,13,23.00
12/07/2004,07:31,1117.75,1118.00,1117.75,1118.00,12,208,220.00
12/07/2004,07:32,1117.75,1118.00,1117.75,1118.00,62,44,106.00
12/07/2004,07:33,1117.75,1117.75,1117.75,1117.75,0,82,82.00
12/07/2004,07:34,1117.75,1117.75,1117.50,1117.75,28,65,93.00
12/07/2004,07:35,1117.50,1117.50,1117.25,1117.50,24,188,212.00
12/07/2004,07:36,1117.50,1117.75,1117.25,1117.50,24,58,82.00
12/07/2004,07:37,1117.50,1117.50,1117.25,1117.25,2,486,488.00
12/07/2004,07:38,1117.25,1117.25,1117.25,1117.25,0,63,63.00
12/07/2004,07:39,1117.25,1117.50,1117.25,1117.50,19,40,59.00
12/07/2004,07:40,1117.50,1117.50,1117.25,1117.25,11,4,15.00
12/07/2004,07:41,1117.50,1117.75,1117.50,1117.50,61,33,94.00
12/07/2004,07:42,1117.50,1117.75,1117.50,1117.50,1,23,24.00
12/07/2004,07:43,1117.50,1117.50,1117.50,1117.50,0,101,101.00
12/07/2004,07:44,1117.50,1117.50,1117.50,1117.50,0,24,24.00
12/07/2004,07:45,1117.75,1117.75,1117.50,1117.75,21,177,198.00
12/07/2004,07:46,1117.75,1117.75,1117.50,1117.50,1,12,13.00
12/07/2004,07:47,1117.50,1117.50,1117.50,1117.50,0,148,148.00
12/07/2004,07:48,1117.50,1117.75,1117.50,1117.50,2,12,14.00
12/07/2004,07:49,1117.50,1117.75,1117.50,1117.50,1,12,13.00
12/07/2004,07:50,1117.50,1117.75,1117.50,1117.75,3,52,55.00
12/07/2004,07:51,1117.75,1117.75,1117.75,1117.75,19,0,19.00
12/07/2004,07:52,1117.50,1117.50,1117.25,1117.50,25,91,116.00
12/07/2004,07:53,1117.50,1117.75,1117.50,1117.75,255,0,255.00
12/07/2004,07:54,1117.50,1117.50,1117.50,1117.50,0,21,21.00
12/07/2004,07:55,1117.50,1117.50,1117.25,1117.25,0,182,182.00
12/07/2004,07:56,1117.25,1117.75,1117.25,1117.25,45,79,124.00
12/07/2004,07:57,1117.25,1117.50,1117.25,1117.50,69,130,199.00
12/07/2004,07:58,1117.50,1117.75,1117.25,1117.50,48,7,55.00
12/07/2004,07:59,1117.75,1117.75,1117.25,1117.75,196,17,213.00
12/07/2004,08:00,1118.00,1118.00,1117.75,1117.75,4,79,83.00
12/07/2004,08:01,1117.75,1117.75,1117.50,1117.75,48,8,56.00
12/07/2004,08:02,1117.75,1118.25,1117.75,1118.00,319,37,356.00
12/07/2004,08:03,1118.00,1118.25,1117.75,1118.00,217,64,281.00
12/07/2004,08:04,1118.00,1118.25,1118.00,1118.00,2,65,67.00
12/07/2004,08:05,1118.25,1118.25,1118.25,1118.25,7,0,7.00
12/07/2004,08:06,1118.25,1118.25,1118.00,1118.00,144,62,206.00
12/07/2004,08:07,1118.00,1118.00,1117.50,1117.75,93,166,259.00
12/07/2004,08:08,1117.75,1117.75,1117.50,1117.50,12,21,33.00
12/07/2004,08:09,1117.50,1117.75,1117.50,1117.75,1,5,6.00
12/07/2004,08:10,1117.75,1117.75,1117.75,1117.75,20,0,20.00
12/07/2004,08:11,1117.75,1117.75,1117.50,1117.50,2,2,4.00
12/07/2004,08:12,1117.50,1117.75,1117.50,1117.75,3,4,7.00
12/07/2004,08:13,1117.75,1117.75,1117.25,1117.25,2,243,245.00
12/07/2004,08:14,1117.25,1117.25,1117.25,1117.25,0,6,6.00
12/07/2004,08:15,1117.25,1117.50,1117.25,1117.50,154,5,159.00
12/07/2004,08:16,1117.50,1117.75,1117.50,1117.75,91,1,92.00
12/07/2004,08:17,1117.50,1117.75,1117.50,1117.50,44,7,51.00
12/07/2004,08:18,1117.75,1118.00,1117.75,1118.00,58,1,59.00
12/07/2004,08:19,1117.75,1117.75,1117.75,1117.75,0,40,40.00
12/07/2004,08:20,1117.50,1117.75,1117.50,1117.75,47,13,60.00
12/07/2004,08:21,1117.75,1118.00,1117.75,1117.75,18,5,23.00
12/07/2004,08:22,1118.00,1118.00,1117.75,1118.00,6,64,70.00
12/07/2004,08:23,1117.75,1117.75,1117.75,1117.75,0,1,1.00
12/07/2004,08:24,1118.00,1118.25,1117.75,1117.75,214,5,219.00
12/07/2004,08:25,1117.75,1118.00,1117.75,1118.00,140,4,144.00
12/07/2004,08:26,1118.00,1118.00,1117.75,1117.75,3,156,159.00
12/07/2004,08:27,1117.75,1118.00,1117.50,1117.50,3,223,226.00
12/07/2004,08:28,1117.50,1117.75,1117.50,1117.50,202,107,309.00
12/07/2004,08:29,1117.50,1117.75,1117.25,1117.75,145,208,353.00
12/07/2004,08:30,1117.75,1117.75,1116.50,1117.00,337,1666,2003.00
12/07/2004,08:31,1117.00,1117.00,1115.25,1115.75,1369,4165,5534.00
12/07/2004,08:32,1115.75,1116.25,1115.75,1115.75,464,1377,1841.00
12/07/2004,08:33,1116.00,1116.50,1115.75,1116.25,1190,563,1753.00
12/07/2004,08:34,1116.25,1116.50,1115.75,1115.75,108,1263,1371.00
12/07/2004,08:35,1115.75,1116.00,1115.50,1115.50,664,1391,2055.00
12/07/2004,08:36,1115.50,1116.00,1115.00,1115.00,1221,2303,3524.00
12/07/2004,08:37,1115.25,1115.25,1114.50,1115.00,2185,2561,4746.00
12/07/2004,08:38,1115.00,1115.00,1114.25,1114.75,2228,3049,5277.00
12/07/2004,08:39,1115.00,1115.00,1113.75,1114.50,2574,2691,5265.00
12/07/2004,08:40,1114.50,1114.50,1113.75,1114.25,1166,1878,3044.00
12/07/2004,08:41,1114.50,1114.75,1114.25,1114.25,968,599,1567.00
12/07/2004,08:42,1114.50,1115.00,1114.25,1114.25,1205,1317,2522.00
12/07/2004,08:43,1114.25,1114.75,1114.25,1114.50,1638,1137,2775.00
12/07/2004,08:44,1114.25,1114.50,1114.00,1114.25,912,854,1766.00
12/07/2004,08:45,1114.50,1115.00,1114.25,1115.00,1639,1428,3067.00
12/07/2004,08:46,1115.00,1115.00,1114.25,1114.25,197,1455,1652.00
12/07/2004,08:47,1114.25,1114.75,1114.25,1114.50,747,256,1003.00
12/07/2004,08:48,1114.50,1115.25,1114.50,1115.25,1285,107,1392.00
12/07/2004,08:49,1115.00,1115.75,1115.00,1115.75,2542,632,3174.00
12/07/2004,08:50,1115.50,1115.50,1115.00,1115.25,183,907,1090.00
12/07/2004,08:51,1115.00,1115.25,1114.50,1114.75,1098,1518,2616.00
12/07/2004,08:52,1114.75,1115.50,1114.75,1115.00,611,883,1494.00
12/07/2004,08:53,1115.00,1115.00,1114.75,1115.00,509,29,538.00
12/07/2004,08:54,1114.75,1115.25,1114.50,1114.75,778,885,1663.00
12/07/2004,08:55,1114.75,1115.50,1114.75,1115.50,1539,290,1829.00
12/07/2004,08:56,1115.25,1116.50,1115.25,1116.50,3240,681,3921.00
12/07/2004,08:57,1116.50,1117.00,1116.00,1116.75,1616,1219,2835.00
12/07/2004,08:58,1117.00,1117.25,1116.50,1116.75,2453,2009,4462.00
12/07/2004,08:59,1116.75,1117.00,1116.25,1116.75,211,638,849.00
12/07/2004,09:00,1116.50,1117.00,1116.50,1116.75,487,919,1406.00
12/07/2004,09:01,1117.00,1117.25,1116.50,1116.75,1028,996,2024.00
12/07/2004,09:02,1117.00,1117.25,1116.50,1116.75,527,776,1303.00
12/07/2004,09:03,1116.75,1116.75,1116.00,1116.25,599,1666,2265.00
12/07/2004,09:04,1116.00,1116.75,1116.00,1116.50,463,351,814.00
12/07/2004,09:05,1116.75,1116.75,1116.25,1116.25,227,725,952.00
12/07/2004,09:06,1116.50,1117.00,1116.25,1116.25,1525,1294,2819.00
12/07/2004,09:07,1116.50,1117.00,1116.25,1116.75,542,228,770.00
12/07/2004,09:08,1116.75,1117.25,1116.50,1117.25,1557,438,1995.00
12/07/2004,09:09,1117.00,1118.25,1117.00,1117.50,2739,1417,4156.00
12/07/2004,09:10,1117.75,1117.75,1117.25,1117.50,920,873,1793.00
12/07/2004,09:11,1117.25,1117.50,1116.75,1117.00,180,787,967.00
12/07/2004,09:12,1117.00,1117.25,1116.50,1116.50,734,935,1669.00
12/07/2004,09:13,1116.50,1117.00,1116.50,1116.75,342,619,961.00
12/07/2004,09:14,1116.75,1117.00,1116.75,1116.75,610,20,630.00
12/07/2004,09:15,1116.75,1117.00,1116.75,1117.00,260,12,272.00
12/07/2004,09:16,1117.00,1117.25,1116.50,1116.50,279,459,738.00
12/07/2004,09:17,1116.50,1117.25,1116.50,1116.75,948,481,1429.00
12/07/2004,09:18,1117.00,1117.25,1116.75,1117.00,412,860,1272.00
12/07/2004,09:19,1116.75,1117.25,1116.50,1116.50,1238,2000,3238.00
12/07/2004,09:20,1116.50,1116.50,1115.75,1115.75,993,1752,2745.00
12/07/2004,09:21,1116.00,1116.25,1115.50,1115.50,775,2844,3619.00
12/07/2004,09:22,1115.50,1116.00,1115.00,1115.25,1193,2234,3427.00
12/07/2004,09:23,1115.25,1115.75,1115.00,1115.75,1534,827,2361.00
12/07/2004,09:24,1115.50,1116.00,1115.50,1115.75,590,599,1189.00
12/07/2004,09:25,1115.75,1116.00,1115.75,1116.00,740,496,1236.00
12/07/2004,09:26,1115.75,1116.00,1115.75,1115.75,203,336,539.00
12/07/2004,09:27,1116.00,1116.00,1115.50,1115.75,305,232,537.00
12/07/2004,09:28,1116.00,1116.00,1115.75,1116.00,710,86,796.00
12/07/2004,09:29,1115.75,1116.00,1115.75,1116.00,281,129,410.00
12/07/2004,09:30,1115.75,1116.00,1115.50,1116.00,394,265,659.00
12/07/2004,09:31,1116.00,1116.00,1115.75,1115.75,52,131,183.00
12/07/2004,09:32,1116.00,1116.75,1116.00,1116.75,2054,204,2258.00
12/07/2004,09:33,1116.50,1117.00,1116.50,1116.75,2216,1232,3448.00
12/07/2004,09:34,1117.00,1117.25,1116.75,1116.75,1655,507,2162.00
12/07/2004,09:35,1117.00,1117.25,1116.75,1117.00,540,285,825.00
12/07/2004,09:36,1117.00,1117.25,1116.75,1117.25,1016,194,1210.00
12/07/2004,09:37,1117.00,1117.25,1116.50,1116.75,680,858,1538.00
12/07/2004,09:38,1116.75,1117.00,1116.50,1116.75,123,258,381.00
12/07/2004,09:39,1116.75,1116.75,1116.50,1116.50,130,705,835.00
12/07/2004,09:40,1116.50,1116.75,1116.25,1116.50,608,687,1295.00
12/07/2004,09:41,1116.50,1116.75,1116.50,1116.50,42,24,66.00
12/07/2004,09:42,1116.50,1116.50,1116.00,1116.00,22,1105,1127.00
12/07/2004,09:43,1116.00,1116.25,1115.75,1116.00,185,573,758.00
12/07/2004,09:44,1116.00,1116.00,1115.50,1116.00,411,1225,1636.00
12/07/2004,09:45,1116.00,1116.00,1115.50,1115.50,325,484,809.00
12/07/2004,09:46,1115.50,1115.75,1115.00,1115.25,1039,1751,2790.00
12/07/2004,09:47,1115.25,1115.50,1115.00,1115.25,245,873,1118.00
12/07/2004,09:48,1115.50,1115.50,1115.00,1115.25,144,228,372.00
12/07/2004,09:49,1115.25,1115.50,1114.50,1114.50,633,2784,3417.00
12/07/2004,09:50,1114.50,1115.00,1114.50,1114.50,898,513,1411.00
12/07/2004,09:51,1114.75,1114.75,1114.25,1114.50,182,747,929.00
12/07/2004,09:52,1114.25,1115.00,1114.25,1114.75,1252,1045,2297.00
12/07/2004,09:53,1114.75,1114.75,1114.50,1114.50,37,550,587.00
12/07/2004,09:54,1114.50,1114.75,1114.25,1114.50,205,583,788.00
12/07/2004,09:55,1114.50,1114.50,1114.00,1114.50,751,1039,1790.00
12/07/2004,09:56,1114.50,1115.00,1114.50,1115.00,738,279,1017.00
12/07/2004,09:57,1114.75,1115.00,1114.75,1115.00,128,377,505.00
12/07/2004,09:58,1115.00,1115.25,1115.00,1115.25,447,366,813.00
12/07/2004,09:59,1115.25,1116.00,1115.00,1115.75,2124,389,2513.00
12/07/2004,10:00,1115.50,1115.75,1115.25,1115.75,262,464,726.00
12/07/2004,10:01,1115.50,1116.25,1115.50,1115.50,1925,570,2495.00
12/07/2004,10:02,1115.50,1115.75,1115.50,1115.75,374,120,494.00
12/07/2004,10:03,1115.75,1115.75,1115.00,1115.00,299,1656,1955.00
12/07/2004,10:04,1115.00,1115.25,1114.75,1115.25,302,1257,1559.00
12/07/2004,10:05,1115.00,1115.25,1114.75,1114.75,531,1261,1792.00
12/07/2004,10:06,1115.00,1115.00,1114.75,1115.00,138,152,290.00
12/07/2004,10:07,1115.00,1115.25,1114.75,1115.25,306,614,920.00
12/07/2004,10:08,1115.00,1115.25,1115.00,1115.00,357,334,691.00
12/07/2004,10:09,1115.00,1115.00,1114.75,1115.00,72,107,179.00
12/07/2004,10:10,1115.00,1115.75,1115.00,1115.50,1928,93,2021.00
12/07/2004,10:11,1115.50,1116.00,1115.25,1115.50,683,815,1498.00
12/07/2004,10:12,1115.50,1115.50,1115.00,1115.25,108,376,484.00
12/07/2004,10:13,1115.25,1115.50,1115.00,1115.00,85,343,428.00
12/07/2004,10:14,1115.25,1116.00,1115.00,1116.00,980,208,1188.00
12/07/2004,10:15,1116.00,1116.25,1115.75,1115.75,391,284,675.00
12/07/2004,10:16,1116.00,1116.25,1115.75,1115.75,473,572,1045.00
12/07/2004,10:17,1116.00,1116.00,1115.75,1115.75,99,403,502.00
12/07/2004,10:18,1115.75,1116.00,1115.75,1116.00,16,160,176.00
12/07/2004,10:19,1116.00,1116.00,1115.50,1115.50,146,488,634.00
12/07/2004,10:20,1115.50,1115.75,1115.50,1115.50,17,61,78.00
12/07/2004,10:21,1115.50,1115.75,1115.00,1115.00,169,791,960.00
12/07/2004,10:22,1115.00,1115.50,1115.00,1115.25,96,262,358.00
12/07/2004,10:23,1115.25,1115.50,1115.00,1115.25,611,617,1228.00
12/07/2004,10:24,1115.25,1115.50,1115.00,1115.25,160,429,589.00
12/07/2004,10:25,1115.50,1115.75,1115.25,1115.75,299,152,451.00
12/07/2004,10:26,1115.75,1115.75,1115.25,1115.50,261,384,645.00
12/07/2004,10:27,1115.50,1115.75,1115.25,1115.50,323,145,468.00
12/07/2004,10:28,1115.75,1115.75,1115.50,1115.75,107,16,123.00
12/07/2004,10:29,1115.75,1116.00,1115.50,1116.00,285,50,335.00
12/07/2004,10:30,1116.00,1116.25,1115.75,1116.25,1930,471,2401.00
12/07/2004,10:31,1116.00,1117.00,1116.00,1116.75,3071,850,3921.00
12/07/2004,10:32,1116.50,1116.75,1116.25,1116.75,608,493,1101.00
12/07/2004,10:33,1116.50,1116.75,1116.50,1116.50,17,158,175.00
12/07/2004,10:34,1116.50,1117.00,1116.50,1116.75,1099,359,1458.00
12/07/2004,10:35,1116.75,1116.75,1116.25,1116.25,122,525,647.00
12/07/2004,10:36,1116.25,1116.50,1116.00,1116.50,446,428,874.00
12/07/2004,10:37,1116.25,1116.25,1116.00,1116.00,103,147,250.00
12/07/2004,10:38,1116.00,1116.50,1116.00,1116.25,394,144,538.00
12/07/2004,10:39,1116.25,1116.50,1116.00,1116.00,150,643,793.00
12/07/2004,10:40,1116.00,1116.00,1115.75,1115.75,32,144,176.00
12/07/2004,10:41,1115.75,1116.75,1115.75,1116.75,1404,624,2028.00
12/07/2004,10:42,1116.75,1117.00,1116.50,1117.00,856,422,1278.00
12/07/2004,10:43,1117.00,1117.25,1116.75,1117.25,1752,633,2385.00
12/07/2004,10:44,1117.00,1117.25,1116.50,1116.75,130,379,509.00
12/07/2004,10:45,1116.75,1117.00,1116.50,1116.75,233,261,494.00
12/07/2004,10:46,1117.00,1117.00,1116.75,1116.75,492,30,522.00
12/07/2004,10:47,1116.75,1117.00,1116.50,1116.75,114,214,328.00
12/07/2004,10:48,1116.75,1117.00,1116.25,1116.50,627,478,1105.00
12/07/2004,10:49,1116.50,1117.25,1116.50,1117.00,1214,179,1393.00
12/07/2004,10:50,1117.00,1117.00,1116.25,1116.25,96,509,605.00
12/07/2004,10:51,1116.50,1116.75,1116.25,1116.25,150,236,386.00
12/07/2004,10:52,1116.25,1116.75,1116.25,1116.50,677,28,705.00
12/07/2004,10:53,1116.75,1116.75,1116.00,1116.25,16,631,647.00
12/07/2004,10:54,1116.00,1116.25,1115.75,1115.75,220,718,938.00
12/07/2004,10:55,1115.75,1116.25,1115.75,1115.75,308,140,448.00
12/07/2004,10:56,1115.75,1116.25,1115.75,1116.25,185,8,193.00
12/07/2004,10:57,1116.25,1117.00,1116.25,1116.75,1113,255,1368.00
12/07/2004,10:58,1117.00,1117.25,1116.50,1117.00,947,415,1362.00
12/07/2004,10:59,1117.00,1117.25,1116.25,1116.25,340,1317,1657.00
12/07/2004,11:00,1116.00,1116.50,1116.00,1116.00,281,1164,1445.00
12/07/2004,11:01,1116.00,1116.25,1116.00,1116.00,30,47,77.00
12/07/2004,11:02,1116.00,1116.25,1115.75,1116.00,207,473,680.00
12/07/2004,11:03,1116.00,1116.25,1115.75,1116.25,156,10,166.00
12/07/2004,11:04,1116.25,1116.25,1116.00,1116.00,17,190,207.00
12/07/2004,11:05,1116.00,1116.50,1116.00,1116.50,350,229,579.00
12/07/2004,11:06,1116.50,1116.75,1116.00,1116.50,806,211,1017.00
12/07/2004,11:07,1116.50,1117.25,1116.50,1117.25,2194,203,2397.00
12/07/2004,11:08,1117.00,1117.50,1117.00,1117.25,1276,1245,2521.00
12/07/2004,11:09,1117.00,1117.50,1117.00,1117.50,277,656,933.00
12/07/2004,11:10,1117.25,1117.75,1117.25,1117.25,1166,1613,2779.00
12/07/2004,11:11,1117.50,1117.50,1117.25,1117.25,1071,142,1213.00
12/07/2004,11:12,1117.50,1117.75,1117.00,1117.50,512,464,976.00
12/07/2004,11:13,1117.50,1117.50,1117.25,1117.25,903,395,1298.00
12/07/2004,11:14,1117.25,1117.50,1116.75,1116.75,112,1422,1534.00
12/07/2004,11:15,1116.75,1117.00,1116.50,1117.00,377,245,622.00
12/07/2004,11:16,1116.75,1117.25,1116.75,1117.00,521,151,672.00
12/07/2004,11:17,1116.75,1117.75,1116.75,1117.50,1489,468,1957.00
12/07/2004,11:18,1117.50,1117.75,1117.25,1117.25,655,228,883.00
12/07/2004,11:19,1117.50,1117.75,1117.25,1117.50,138,432,570.00
12/07/2004,11:20,1117.50,1117.50,1117.25,1117.50,292,105,397.00
12/07/2004,11:21,1117.25,1117.50,1117.25,1117.25,60,10,70.00
12/07/2004,11:22,1117.25,1117.50,1117.25,1117.50,221,620,841.00
12/07/2004,11:23,1117.50,1117.50,1116.75,1116.75,229,692,921.00
12/07/2004,11:24,1116.75,1117.00,1116.75,1116.75,21,170,191.00
12/07/2004,11:25,1116.75,1117.00,1116.25,1116.25,73,1806,1879.00
12/07/2004,11:26,1116.25,1116.50,1116.25,1116.50,740,101,841.00
12/07/2004,11:27,1116.50,1116.50,1116.25,1116.50,161,40,201.00
12/07/2004,11:28,1116.50,1116.75,1116.25,1116.50,354,114,468.00
12/07/2004,11:29,1116.25,1116.50,1116.25,1116.25,111,105,216.00
12/07/2004,11:30,1116.50,1116.75,1116.25,1116.50,195,122,317.00
12/07/2004,11:31,1116.25,1116.50,1116.25,1116.25,577,38,615.00
12/07/2004,11:32,1116.50,1116.50,1116.25,1116.50,509,1,510.00
12/07/2004,11:33,1116.50,1116.50,1116.00,1116.00,44,573,617.00
12/07/2004,11:34,1116.00,1116.50,1116.00,1116.50,188,316,504.00
12/07/2004,11:35,1116.50,1116.50,1116.25,1116.25,36,34,70.00
12/07/2004,11:36,1116.50,1116.50,1116.25,1116.25,43,442,485.00
12/07/2004,11:37,1116.25,1116.25,1116.00,1116.25,24,113,137.00
12/07/2004,11:38,1116.25,1116.25,1116.00,1116.25,122,5,127.00
12/07/2004,11:39,1116.00,1116.25,1116.00,1116.25,276,2,278.00
12/07/2004,11:40,1116.00,1116.25,1116.00,1116.25,56,5,61.00
12/07/2004,11:41,1116.00,1116.25,1116.00,1116.25,33,6,39.00
12/07/2004,11:42,1116.25,1116.25,1116.00,1116.00,56,54,110.00
12/07/2004,11:43,1116.25,1116.50,1116.00,1116.50,127,27,154.00
12/07/2004,11:44,1116.50,1116.50,1116.25,1116.25,4,228,232.00
12/07/2004,11:45,1116.25,1116.25,1115.75,1116.00,185,486,671.00
12/07/2004,11:46,1115.75,1116.00,1115.50,1115.75,123,928,1051.00
12/07/2004,11:47,1115.50,1116.00,1115.50,1115.50,164,96,260.00
12/07/2004,11:48,1115.50,1115.75,1115.50,1115.50,12,170,182.00
12/07/2004,11:49,1115.50,1115.75,1115.50,1115.75,12,23,35.00
12/07/2004,11:50,1115.75,1115.75,1115.50,1115.75,80,5,85.00
12/07/2004,11:51,1115.50,1115.50,1115.00,1115.00,344,1508,1852.00
12/07/2004,11:52,1115.25,1115.25,1115.00,1115.25,204,209,413.00
12/07/2004,11:53,1115.00,1115.25,1114.75,1115.00,507,801,1308.00
12/07/2004,11:54,1114.75,1115.00,1114.75,1114.75,183,99,282.00
12/07/2004,11:55,1114.75,1115.00,1114.50,1114.75,394,731,1125.00
12/07/2004,11:56,1114.75,1114.75,1114.50,1114.50,97,553,650.00
12/07/2004,11:57,1114.75,1114.75,1114.50,1114.50,114,63,177.00
12/07/2004,11:58,1114.50,1114.75,1114.50,1114.75,129,19,148.00
12/07/2004,11:59,1114.75,1115.00,1114.50,1115.00,954,611,1565.00
12/07/2004,12:00,1114.75,1115.00,1114.25,1114.25,288,1026,1314.00
12/07/2004,12:01,1114.25,1114.50,1113.75,1113.75,564,3260,3824.00
12/07/2004,12:02,1113.75,1114.00,1113.50,1113.75,696,1691,2387.00
12/07/2004,12:03,1113.75,1114.25,1113.50,1114.00,759,230,989.00
12/07/2004,12:04,1114.00,1114.00,1113.50,1113.50,491,446,937.00
12/07/2004,12:05,1113.50,1113.50,1113.25,1113.50,469,1430,1899.00
12/07/2004,12:06,1113.25,1113.75,1113.25,1113.50,824,236,1060.00
12/07/2004,12:07,1113.50,1114.00,1113.00,1113.75,1239,1096,2335.00
12/07/2004,12:08,1113.50,1113.75,1113.25,1113.50,499,421,920.00
12/07/2004,12:09,1113.75,1113.75,1113.00,1113.25,842,1855,2697.00
12/07/2004,12:10,1113.25,1113.50,1113.00,1113.25,206,932,1138.00
12/07/2004,12:11,1113.25,1113.50,1111.75,1112.25,1288,6395,7683.00
12/07/2004,12:12,1112.00,1112.25,1111.50,1111.50,783,2696,3479.00
12/07/2004,12:13,1111.75,1111.75,1110.75,1111.25,2944,4699,7643.00
12/07/2004,12:14,1111.25,1111.25,1110.50,1110.50,1659,3939,5598.00
12/07/2004,12:15,1110.50,1110.75,1110.00,1110.25,3347,2866,6213.00
12/07/2004,12:16,1110.50,1110.50,1110.00,1110.00,2287,2862,5149.00
12/07/2004,12:17,1110.00,1110.25,1108.50,1109.00,3756,7568,11324.00
12/07/2004,12:18,1109.00,1109.50,1109.00,1109.00,2099,1545,3644.00
12/07/2004,12:19,1109.25,1109.75,1109.00,1109.25,3340,1189,4529.00
12/07/2004,12:20,1109.50,1110.00,1109.25,1109.75,2600,639,3239.00
12/07/2004,12:21,1109.50,1109.75,1109.25,1109.50,910,1457,2367.00
12/07/2004,12:22,1109.75,1109.75,1109.50,1109.75,1911,692,2603.00
12/07/2004,12:23,1109.75,1109.75,1109.00,1109.50,1561,1845,3406.00
12/07/2004,12:24,1109.75,1110.00,1109.50,1109.75,1832,394,2226.00
12/07/2004,12:25,1110.00,1110.25,1109.75,1110.00,1516,56,1572.00
12/07/2004,12:26,1110.00,1110.25,1110.00,1110.25,601,124,725.00
12/07/2004,12:27,1110.25,1110.25,1109.75,1110.00,522,1900,2422.00
12/07/2004,12:28,1110.00,1110.25,1109.75,1110.00,509,916,1425.00
12/07/2004,12:29,1110.00,1110.00,1109.50,1109.75,1090,2290,3380.00
12/07/2004,12:30,1109.75,1110.00,1109.50,1110.00,1143,228,1371.00
12/07/2004,12:31,1110.00,1110.00,1109.50,1109.75,152,854,1006.00
12/07/2004,12:32,1109.75,1109.75,1109.00,1109.50,1524,2326,3850.00
12/07/2004,12:33,1109.50,1109.50,1109.00,1109.25,485,565,1050.00
12/07/2004,12:34,1109.00,1109.25,1107.50,1107.50,540,7747,8287.00
12/07/2004,12:35,1107.75,1108.00,1107.00,1107.00,2608,4888,7496.00
12/07/2004,12:36,1107.00,1107.25,1106.50,1107.25,2223,4532,6755.00
12/07/2004,12:37,1107.25,1107.25,1107.00,1107.25,1646,590,2236.00
12/07/2004,12:38,1107.25,1108.25,1107.25,1107.75,3090,1527,4617.00
12/07/2004,12:39,1108.00,1108.00,1107.75,1107.75,613,229,842.00
12/07/2004,12:40,1107.75,1108.00,1107.75,1108.00,317,276,593.00
12/07/2004,12:41,1107.75,1108.00,1107.75,1108.00,848,1617,2465.00
12/07/2004,12:42,1108.00,1108.25,1107.75,1108.25,1793,150,1943.00
12/07/2004,12:43,1108.25,1108.25,1108.00,1108.00,620,948,1568.00
12/07/2004,12:44,1108.00,1108.25,1107.75,1108.00,507,765,1272.00
12/07/2004,12:45,1108.00,1108.25,1107.75,1107.75,776,770,1546.00
12/07/2004,12:46,1108.00,1108.25,1107.75,1108.00,663,1911,2574.00
12/07/2004,12:47,1108.00,1108.25,1107.75,1108.00,374,995,1369.00
12/07/2004,12:48,1108.00,1108.50,1108.00,1108.50,2000,115,2115.00
12/07/2004,12:49,1108.50,1109.00,1108.25,1108.75,3163,309,3472.00
12/07/2004,12:50,1109.00,1109.00,1108.75,1109.00,705,641,1346.00
12/07/2004,12:51,1109.00,1109.00,1108.50,1108.75,44,930,974.00
12/07/2004,12:52,1108.75,1108.75,1108.25,1108.25,148,1821,1969.00
12/07/2004,12:53,1108.25,1108.25,1108.00,1108.00,312,1679,1991.00
12/07/2004,12:54,1108.25,1108.50,1108.00,1108.25,639,665,1304.00
12/07/2004,12:55,1108.25,1108.50,1108.00,1108.25,756,181,937.00
12/07/2004,12:56,1108.25,1108.75,1108.25,1108.75,502,157,659.00
12/07/2004,12:57,1108.50,1108.75,1108.25,1108.25,80,596,676.00
12/07/2004,12:58,1108.50,1108.75,1108.25,1108.50,329,64,393.00
12/07/2004,12:59,1108.75,1109.00,1108.50,1109.00,1870,308,2178.00
12/07/2004,13:00,1108.75,1109.50,1108.75,1109.00,1740,787,2527.00
12/07/2004,13:01,1109.00,1109.25,1108.75,1109.00,400,1345,1745.00
12/07/2004,13:02,1109.00,1109.00,1108.75,1109.00,111,108,219.00
12/07/2004,13:03,1108.75,1109.00,1108.75,1108.75,241,187,428.00
12/07/2004,13:04,1108.75,1109.00,1108.25,1108.25,184,2303,2487.00
12/07/2004,13:05,1108.25,1108.75,1108.25,1108.50,868,952,1820.00
12/07/2004,13:06,1108.75,1108.75,1108.50,1108.75,1288,541,1829.00
12/07/2004,13:07,1108.75,1109.00,1108.50,1108.50,1748,370,2118.00
12/07/2004,13:08,1108.50,1109.00,1108.50,1108.75,559,814,1373.00
12/07/2004,13:09,1108.75,1108.75,1107.75,1108.00,384,2258,2642.00
12/07/2004,13:10,1108.00,1108.00,1107.25,1107.50,526,3416,3942.00
12/07/2004,13:11,1107.50,1107.50,1106.50,1107.00,540,3389,3929.00
12/07/2004,13:12,1107.00,1107.00,1106.25,1106.50,1234,2409,3643.00
12/07/2004,13:13,1106.50,1106.75,1105.75,1106.25,2196,4027,6223.00
12/07/2004,13:14,1106.00,1106.75,1106.00,1106.75,1346,1334,2680.00
12/07/2004,13:15,1106.50,1107.50,1106.50,1107.50,2606,663,3269.00
12/07/2004,13:16,1107.50,1107.50,1107.00,1107.25,725,482,1207.00
12/07/2004,13:17,1107.25,1107.50,1107.00,1107.25,520,820,1340.00
12/07/2004,13:18,1107.25,1107.75,1107.00,1107.25,923,655,1578.00
12/07/2004,13:19,1107.50,1107.75,1107.25,1107.50,303,211,514.00
12/07/2004,13:20,1107.50,1108.50,1107.50,1108.50,3012,132,3144.00
12/07/2004,13:21,1108.50,1109.00,1108.25,1108.50,1254,699,1953.00
12/07/2004,13:22,1108.50,1108.75,1108.50,1108.50,329,432,761.00
12/07/2004,13:23,1108.75,1108.75,1108.00,1108.25,688,830,1518.00
12/07/2004,13:24,1108.50,1108.75,1108.50,1108.50,660,251,911.00
12/07/2004,13:25,1108.75,1109.25,1108.50,1109.25,1056,38,1094.00
12/07/2004,13:26,1109.00,1109.25,1108.75,1109.25,388,661,1049.00
12/07/2004,13:27,1109.00,1109.25,1108.75,1109.00,266,894,1160.00
12/07/2004,13:28,1108.75,1109.00,1108.25,1108.50,244,1087,1331.00
12/07/2004,13:29,1108.50,1108.50,1108.00,1108.25,523,805,1328.00
12/07/2004,13:30,1108.50,1108.50,1107.25,1107.75,531,2954,3485.00
12/07/2004,13:31,1108.00,1108.00,1107.50,1107.75,525,677,1202.00
12/07/2004,13:32,1107.75,1108.00,1107.50,1108.00,455,412,867.00
12/07/2004,13:33,1108.00,1108.00,1107.50,1107.75,206,751,957.00
12/07/2004,13:34,1107.75,1108.50,1107.75,1108.25,1288,384,1672.00
12/07/2004,13:35,1108.25,1108.25,1108.00,1108.25,1075,2,1077.00
12/07/2004,13:36,1108.25,1108.25,1107.75,1108.00,360,355,715.00
12/07/2004,13:37,1108.00,1108.25,1107.75,1108.00,230,376,606.00
12/07/2004,13:38,1108.00,1108.25,1108.00,1108.25,393,40,433.00
12/07/2004,13:39,1108.25,1108.50,1108.00,1108.25,258,312,570.00
12/07/2004,13:40,1108.00,1108.50,1107.25,1107.50,153,2656,2809.00
12/07/2004,13:41,1107.50,1107.75,1107.00,1107.75,1309,973,2282.00
12/07/2004,13:42,1107.75,1108.25,1107.50,1108.00,662,129,791.00
12/07/2004,13:43,1108.00,1108.25,1107.75,1108.00,52,242,294.00
12/07/2004,13:44,1108.00,1108.00,1107.75,1108.00,46,16,62.00
12/07/2004,13:45,1108.00,1108.50,1108.00,1108.00,1084,526,1610.00
12/07/2004,13:46,1108.00,1108.25,1107.75,1108.00,106,272,378.00
12/07/2004,13:47,1108.25,1108.50,1108.25,1108.50,470,76,546.00
12/07/2004,13:48,1108.25,1108.50,1107.75,1108.25,234,422,656.00
12/07/2004,13:49,1108.25,1108.50,1107.75,1108.25,382,591,973.00
12/07/2004,13:50,1108.25,1108.50,1108.25,1108.50,66,66,132.00
12/07/2004,13:51,1108.50,1108.50,1108.25,1108.50,24,27,51.00
12/07/2004,13:52,1108.50,1108.50,1107.25,1107.50,108,1242,1350.00
12/07/2004,13:53,1107.50,1107.75,1107.00,1107.75,1007,1268,2275.00
12/07/2004,13:54,1107.75,1107.75,1106.75,1106.75,991,2057,3048.00
12/07/2004,13:55,1106.75,1107.75,1106.75,1107.75,1750,182,1932.00
12/07/2004,13:56,1107.75,1107.75,1107.25,1107.50,271,495,766.00
12/07/2004,13:57,1107.50,1108.00,1107.00,1107.75,1129,694,1823.00
12/07/2004,13:58,1107.75,1107.75,1106.50,1106.50,331,2214,2545.00
12/07/2004,13:59,1106.50,1106.75,1106.25,1106.75,1128,1407,2535.00
12/07/2004,14:00,1106.75,1106.75,1105.75,1106.00,159,3670,3829.00
12/07/2004,14:01,1106.25,1106.50,1105.75,1106.50,2567,1631,4198.00
12/07/2004,14:02,1106.75,1106.75,1106.00,1106.50,766,1014,1780.00
12/07/2004,14:03,1106.50,1106.75,1106.25,1106.75,999,223,1222.00
12/07/2004,14:04,1106.75,1106.75,1106.00,1106.25,303,1115,1418.00
12/07/2004,14:05,1106.25,1106.50,1106.00,1106.50,503,109,612.00
12/07/2004,14:06,1106.50,1106.50,1105.50,1106.00,2444,2775,5219.00
12/07/2004,14:07,1106.00,1106.75,1106.00,1106.50,1773,664,2437.00
12/07/2004,14:08,1106.50,1106.75,1106.25,1106.75,468,581,1049.00
12/07/2004,14:09,1106.50,1107.00,1106.50,1106.75,1757,99,1856.00
12/07/2004,14:10,1107.00,1107.25,1106.75,1106.75,919,897,1816.00
12/07/2004,14:11,1107.00,1107.00,1106.75,1107.00,46,272,318.00
12/07/2004,14:12,1106.75,1107.00,1106.25,1106.50,438,807,1245.00
12/07/2004,14:13,1106.25,1106.50,1106.00,1106.00,46,406,452.00
12/07/2004,14:14,1106.25,1106.50,1106.00,1106.25,183,327,510.00
12/07/2004,14:15,1106.25,1106.75,1106.25,1106.75,514,192,706.00
12/07/2004,14:16,1106.50,1106.75,1106.25,1106.50,155,506,661.00
12/07/2004,14:17,1106.75,1106.75,1106.00,1106.25,894,882,1776.00
12/07/2004,14:18,1106.25,1106.75,1106.25,1106.50,462,233,695.00
12/07/2004,14:19,1106.50,1106.50,1106.00,1106.25,381,158,539.00
12/07/2004,14:20,1106.25,1106.50,1105.50,1106.00,1770,2968,4738.00
12/07/2004,14:21,1105.75,1106.00,1105.50,1105.75,1625,711,2336.00
12/07/2004,14:22,1105.75,1106.50,1105.75,1106.00,1985,1419,3404.00
12/07/2004,14:23,1106.00,1106.25,1105.75,1106.00,913,582,1495.00
12/07/2004,14:24,1106.00,1106.25,1105.75,1106.00,970,343,1313.00
12/07/2004,14:25,1106.00,1106.00,1105.00,1105.75,2381,6324,8705.00
12/07/2004,14:26,1105.50,1105.75,1105.00,1105.25,889,1879,2768.00
12/07/2004,14:27,1105.50,1105.50,1104.00,1104.00,2893,7564,10457.00
12/07/2004,14:28,1104.00,1104.75,1103.75,1104.25,1921,2707,4628.00
12/07/2004,14:29,1104.25,1104.50,1104.00,1104.25,870,1597,2467.00
12/07/2004,14:30,1104.50,1104.50,1104.00,1104.25,914,1796,2710.00
12/07/2004,14:31,1104.00,1104.50,1104.00,1104.50,1277,1085,2362.00
12/07/2004,14:32,1104.50,1105.00,1104.50,1105.00,2224,95,2319.00
12/07/2004,14:33,1105.00,1105.00,1104.25,1104.50,1233,1671,2904.00
12/07/2004,14:34,1104.50,1104.75,1104.25,1104.50,521,765,1286.00
12/07/2004,14:35,1104.50,1104.75,1104.00,1104.75,669,963,1632.00
12/07/2004,14:36,1104.75,1105.25,1104.75,1105.25,1965,64,2029.00
12/07/2004,14:37,1105.25,1105.25,1104.50,1104.75,494,1801,2295.00
12/07/2004,14:38,1104.75,1105.25,1104.50,1105.25,1475,72,1547.00
12/07/2004,14:39,1105.25,1105.25,1105.00,1105.25,1278,225,1503.00
12/07/2004,14:40,1105.25,1105.25,1104.75,1105.00,928,907,1835.00
12/07/2004,14:41,1105.00,1105.25,1104.50,1104.50,704,2831,3535.00
12/07/2004,14:42,1104.50,1104.50,1104.00,1104.50,815,1259,2074.00
12/07/2004,14:43,1104.50,1104.50,1103.75,1103.75,440,2031,2471.00
12/07/2004,14:44,1103.75,1104.25,1103.50,1104.25,1311,2340,3651.00
12/07/2004,14:45,1104.00,1104.25,1103.75,1104.25,940,687,1627.00
12/07/2004,14:46,1104.00,1104.25,1103.75,1104.00,260,282,542.00
12/07/2004,14:47,1104.00,1104.75,1103.50,1104.75,2386,1180,3566.00
12/07/2004,14:48,1104.75,1104.75,1104.50,1104.75,1737,1522,3259.00
12/07/2004,14:49,1104.75,1105.00,1104.50,1104.75,1725,674,2399.00
12/07/2004,14:50,1104.75,1105.50,1104.75,1105.00,1374,373,1747.00
12/07/2004,14:51,1105.00,1105.25,1105.00,1105.00,71,741,812.00
12/07/2004,14:52,1105.00,1105.25,1104.75,1104.75,23,500,523.00
12/07/2004,14:53,1105.00,1105.00,1104.50,1104.50,681,2048,2729.00
12/07/2004,14:54,1104.75,1104.75,1104.00,1104.25,492,1583,2075.00
12/07/2004,14:55,1104.00,1104.50,1104.00,1104.25,911,761,1672.00
12/07/2004,14:56,1104.25,1104.50,1104.00,1104.25,764,769,1533.00
12/07/2004,14:57,1104.25,1104.50,1103.75,1104.00,1826,2203,4029.00
12/07/2004,14:58,1104.00,1104.25,1103.25,1103.75,379,5646,6025.00
12/07/2004,14:59,1103.75,1103.75,1102.75,1102.75,2959,5399,8358.00
12/07/2004,15:00,1103.00,1103.25,1102.25,1102.50,3257,7189,10446.00
12/07/2004,15:01,1102.50,1103.25,1102.25,1103.00,4163,1951,6114.00
12/07/2004,15:02,1103.00,1103.25,1102.75,1103.00,1652,1450,3102.00
12/07/2004,15:03,1103.00,1103.25,1102.75,1103.00,897,1086,1983.00
12/07/2004,15:04,1103.00,1103.25,1102.75,1103.00,306,831,1137.00
12/07/2004,15:05,1103.00,1103.00,1102.75,1103.00,106,1060,1166.00
12/07/2004,15:06,1103.00,1103.00,1102.50,1102.75,913,1598,2511.00
12/07/2004,15:07,1102.75,1103.00,1102.50,1103.00,579,367,946.00
12/07/2004,15:08,1103.00,1103.00,1102.75,1102.75,195,139,334.00
12/07/2004,15:09,1103.00,1103.00,1102.50,1102.75,1017,1615,2632.00
12/07/2004,15:10,1102.75,1103.25,1102.50,1103.25,2233,1930,4163.00
12/07/2004,15:11,1103.00,1103.25,1102.50,1103.00,1007,2111,3118.00
12/07/2004,15:12,1103.00,1103.25,1102.50,1102.75,876,1151,2027.00
12/07/2004,15:13,1103.00,1103.00,1102.75,1102.75,204,265,469.00
12/07/2004,15:14,1103.00,1103.00,1102.75,1102.75,1965,528,2493.00
12/07/2004,15:15,1102.75,1103.00,1102.50,1103.00,3514,2951,6465.00
12/07/2004,15:16,1102.75,1102.75,1102.75,1102.75,0,200,200.00
12/07/2004,15:31,1102.50,1102.75,1102.50,1102.50,77,525,602.00
12/07/2004,15:32,1102.50,1103.00,1102.50,1103.00,231,3,234.00
12/07/2004,15:33,1103.00,1103.00,1102.50,1102.75,58,167,225.00
12/07/2004,15:34,1102.50,1103.00,1102.50,1102.75,96,22,118.00
12/07/2004,15:35,1102.75,1102.75,1102.50,1102.75,13,32,45.00
12/07/2004,15:36,1102.50,1102.75,1102.50,1102.75,113,2,115.00
12/07/2004,15:37,1102.75,1103.00,1102.75,1102.75,59,21,80.00
12/07/2004,15:39,1102.75,1103.00,1102.75,1103.00,16,6,22.00
12/07/2004,15:40,1103.00,1103.00,1102.75,1102.75,3,87,90.00
12/07/2004,15:41,1102.75,1102.75,1102.75,1102.75,0,3,3.00
12/07/2004,15:42,1102.75,1102.75,1102.75,1102.75,0,40,40.00
12/07/2004,15:43,1102.50,1102.50,1102.25,1102.25,1,136,137.00
12/07/2004,15:44,1102.25,1102.25,1102.00,1102.00,20,104,124.00
12/07/2004,15:45,1102.00,1102.25,1102.00,1102.25,25,27,52.00
12/07/2004,15:46,1102.25,1102.25,1102.00,1102.00,3,1,4.00
12/07/2004,15:47,1102.25,1102.25,1102.00,1102.00,3,6,9.00
12/07/2004,15:48,1102.00,1102.00,1101.75,1102.00,11,147,158.00
12/07/2004,15:49,1101.75,1101.75,1101.50,1101.50,62,112,174.00
12/07/2004,15:50,1101.50,1101.75,1101.50,1101.75,53,4,57.00
12/07/2004,15:51,1101.75,1101.75,1101.75,1101.75,8,0,8.00
12/07/2004,15:52,1101.75,1101.75,1101.50,1101.75,3,3,6.00
12/07/2004,15:53,1101.75,1101.75,1101.50,1101.75,9,78,87.00
12/07/2004,15:54,1101.75,1101.75,1101.50,1101.75,49,2,51.00
12/07/2004,15:55,1101.75,1102.00,1101.75,1101.75,8,22,30.00
12/07/2004,15:56,1101.75,1101.75,1101.75,1101.75,0,5,5.00
12/07/2004,15:58,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/07/2004,16:00,1102.00,1102.00,1101.75,1101.75,4,2,6.00
12/07/2004,17:01,1101.75,1101.75,1101.50,1101.50,4,15,19.00
12/07/2004,17:03,1101.75,1101.75,1101.50,1101.50,1,41,42.00
12/07/2004,17:04,1101.50,1101.75,1101.50,1101.50,2,11,13.00
12/07/2004,17:05,1101.50,1101.50,1101.50,1101.50,0,2,2.00
12/07/2004,17:06,1101.50,1101.50,1101.50,1101.50,0,26,26.00
12/07/2004,17:07,1101.50,1101.50,1101.50,1101.50,0,7,7.00
12/07/2004,17:08,1101.50,1101.50,1101.25,1101.25,0,2,2.00
12/07/2004,17:09,1101.50,1101.50,1101.50,1101.50,15,0,15.00
12/07/2004,17:10,1101.25,1101.25,1101.25,1101.25,0,65,65.00
12/07/2004,17:11,1101.25,1101.25,1101.25,1101.25,0,6,6.00
12/07/2004,17:12,1101.50,1101.50,1101.50,1101.50,15,0,15.00
12/07/2004,17:13,1101.50,1101.75,1101.50,1101.50,6,1,7.00
12/07/2004,17:14,1101.50,1101.50,1101.50,1101.50,0,1,1.00
12/07/2004,17:16,1101.75,1101.75,1101.75,1101.75,10,0,10.00
12/07/2004,17:17,1101.75,1102.00,1101.75,1102.00,33,0,33.00
12/07/2004,17:18,1102.00,1102.00,1101.75,1101.75,5,10,15.00
12/07/2004,17:21,1102.00,1102.00,1101.75,1101.75,1,1,2.00
12/07/2004,17:22,1101.75,1101.75,1101.75,1101.75,0,2,2.00
12/07/2004,17:24,1101.75,1101.75,1101.75,1101.75,0,16,16.00
12/07/2004,17:25,1102.00,1102.00,1101.75,1101.75,2,4,6.00
12/07/2004,17:26,1101.75,1101.75,1101.75,1101.75,0,10,10.00
12/07/2004,17:27,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/07/2004,17:28,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/07/2004,17:29,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/07/2004,17:30,1101.75,1101.75,1101.75,1101.75,0,16,16.00
12/07/2004,17:31,1101.75,1101.75,1101.75,1101.75,0,3,3.00
12/07/2004,17:32,1102.00,1102.00,1102.00,1102.00,11,0,11.00
12/07/2004,17:33,1101.75,1102.00,1101.75,1101.75,5,2,7.00
12/07/2004,17:34,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/07/2004,17:35,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/07/2004,17:36,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/07/2004,17:37,1101.75,1101.75,1101.75,1101.75,0,3,3.00
12/07/2004,17:38,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/07/2004,17:39,1102.00,1102.00,1102.00,1102.00,5,0,5.00
12/07/2004,17:40,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/07/2004,17:41,1101.75,1102.00,1101.75,1102.00,2,5,7.00
12/07/2004,17:42,1102.00,1102.00,1102.00,1102.00,13,0,13.00
12/07/2004,17:43,1102.00,1102.00,1102.00,1102.00,21,0,21.00
12/07/2004,17:44,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/07/2004,17:47,1102.25,1102.25,1102.25,1102.25,6,0,6.00
12/07/2004,17:49,1102.25,1102.25,1102.25,1102.25,5,0,5.00
12/07/2004,17:50,1102.25,1102.25,1102.25,1102.25,6,0,6.00
12/07/2004,17:53,1102.00,1102.25,1102.00,1102.25,12,1,13.00
12/07/2004,17:54,1102.00,1102.00,1102.00,1102.00,0,46,46.00
12/07/2004,17:55,1102.00,1102.00,1101.75,1102.00,12,11,23.00
12/07/2004,17:56,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/07/2004,17:58,1102.00,1102.00,1102.00,1102.00,32,0,32.00
12/07/2004,18:01,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/07/2004,18:07,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/07/2004,18:09,1102.25,1102.25,1102.25,1102.25,100,0,100.00
12/07/2004,18:10,1102.25,1102.25,1102.00,1102.00,1,106,107.00
12/07/2004,18:12,1102.00,1102.25,1102.00,1102.25,5,1,6.00
12/07/2004,18:14,1102.00,1102.00,1102.00,1102.00,0,63,63.00
12/07/2004,18:15,1102.00,1102.00,1102.00,1102.00,0,58,58.00
12/07/2004,18:16,1102.00,1102.00,1102.00,1102.00,0,83,83.00
12/07/2004,18:17,1102.00,1102.00,1102.00,1102.00,0,11,11.00
12/07/2004,18:18,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/07/2004,18:20,1101.75,1102.25,1101.75,1102.25,68,6,74.00
12/07/2004,18:21,1101.75,1102.00,1101.75,1102.00,21,11,32.00
12/07/2004,18:23,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/07/2004,18:25,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/07/2004,18:26,1101.75,1101.75,1101.75,1101.75,0,2,2.00
12/07/2004,18:27,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/07/2004,18:29,1102.00,1102.00,1102.00,1102.00,26,0,26.00
12/07/2004,18:32,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/07/2004,18:33,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/07/2004,18:34,1102.25,1102.25,1102.25,1102.25,20,0,20.00
12/07/2004,18:39,1102.25,1102.25,1102.25,1102.25,7,0,7.00
12/07/2004,18:41,1102.25,1102.50,1102.25,1102.50,61,0,61.00
12/07/2004,18:42,1102.25,1102.25,1102.25,1102.25,0,53,53.00
12/07/2004,18:43,1102.25,1102.25,1102.25,1102.25,0,3,3.00
12/07/2004,18:44,1102.25,1102.25,1102.25,1102.25,0,21,21.00
12/07/2004,18:45,1102.25,1102.25,1102.00,1102.00,0,3,3.00
12/07/2004,18:46,1102.25,1102.25,1102.25,1102.25,34,0,34.00
12/07/2004,18:47,1102.25,1102.25,1102.25,1102.25,8,0,8.00
12/07/2004,18:48,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/07/2004,18:49,1102.25,1102.25,1102.25,1102.25,22,0,22.00
12/07/2004,18:50,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/07/2004,18:51,1102.25,1102.25,1102.00,1102.00,1,1,2.00
12/07/2004,18:52,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/07/2004,18:53,1102.25,1102.50,1102.25,1102.50,41,0,41.00
12/07/2004,18:54,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/07/2004,18:55,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/07/2004,18:57,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/07/2004,18:59,1102.50,1102.50,1102.50,1102.50,8,0,8.00
12/07/2004,19:00,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/07/2004,19:01,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/07/2004,19:02,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/07/2004,19:03,1102.50,1102.50,1102.25,1102.50,4,1,5.00
12/07/2004,19:04,1102.25,1102.50,1102.25,1102.50,1,1,2.00
12/07/2004,19:05,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/07/2004,19:06,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/07/2004,19:07,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/07/2004,19:10,1102.25,1102.25,1102.25,1102.25,0,13,13.00
12/07/2004,19:14,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/07/2004,19:16,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/07/2004,19:18,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/07/2004,19:19,1102.00,1102.00,1102.00,1102.00,0,5,5.00
12/07/2004,19:20,1102.00,1102.00,1102.00,1102.00,0,15,15.00
12/07/2004,19:22,1102.25,1102.25,1102.25,1102.25,5,0,5.00
12/07/2004,19:23,1102.25,1102.25,1102.25,1102.25,16,0,16.00
12/07/2004,19:26,1102.25,1102.25,1102.25,1102.25,14,0,14.00
12/07/2004,19:27,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/07/2004,19:28,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/07/2004,19:29,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/07/2004,19:30,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/07/2004,19:32,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/07/2004,19:33,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/07/2004,19:34,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/07/2004,19:36,1102.25,1102.25,1102.00,1102.00,2,20,22.00
12/07/2004,19:37,1102.00,1102.00,1102.00,1102.00,0,7,7.00
12/07/2004,19:38,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/07/2004,19:39,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/07/2004,19:40,1102.00,1102.25,1102.00,1102.25,7,1,8.00
12/07/2004,19:41,1102.25,1102.25,1102.25,1102.25,11,0,11.00
12/07/2004,19:43,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/07/2004,19:45,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/07/2004,19:48,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/07/2004,19:50,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/07/2004,19:51,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/07/2004,19:53,1102.25,1102.25,1102.25,1102.25,4,0,4.00
12/07/2004,19:57,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/07/2004,19:59,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/07/2004,20:00,1102.50,1102.50,1102.50,1102.50,6,0,6.00
12/07/2004,20:03,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/07/2004,20:06,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/07/2004,20:08,1102.50,1102.50,1102.50,1102.50,28,0,28.00
12/07/2004,20:09,1102.50,1102.50,1102.50,1102.50,21,0,21.00
12/07/2004,20:10,1102.75,1102.75,1102.50,1102.50,5,5,10.00
12/07/2004,20:12,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/07/2004,20:17,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/07/2004,20:18,1102.50,1102.75,1102.50,1102.75,20,1,21.00
12/07/2004,20:20,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/07/2004,20:22,1102.75,1102.75,1102.75,1102.75,13,0,13.00
12/07/2004,20:23,1102.75,1102.75,1102.75,1102.75,30,0,30.00
12/07/2004,20:24,1102.75,1102.75,1102.75,1102.75,7,0,7.00
12/07/2004,20:25,1102.75,1102.75,1102.75,1102.75,11,0,11.00
12/07/2004,20:26,1102.50,1102.75,1102.50,1102.75,7,26,33.00
12/07/2004,20:27,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/07/2004,20:30,1102.75,1102.75,1102.75,1102.75,52,0,52.00
12/07/2004,20:32,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/07/2004,20:33,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/07/2004,20:35,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/07/2004,20:36,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/07/2004,20:37,1102.75,1102.75,1102.75,1102.75,31,0,31.00
12/07/2004,20:38,1102.75,1102.75,1102.75,1102.75,23,0,23.00
12/07/2004,20:39,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/07/2004,20:40,1102.75,1102.75,1102.75,1102.75,9,0,9.00
12/07/2004,20:41,1102.75,1102.75,1102.75,1102.75,5,0,5.00
12/07/2004,20:42,1102.75,1102.75,1102.75,1102.75,5,0,5.00
12/07/2004,20:44,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/07/2004,20:45,1102.75,1102.75,1102.75,1102.75,10,0,10.00
12/07/2004,20:46,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/07/2004,20:47,1102.75,1103.00,1102.75,1103.00,3,0,3.00
12/07/2004,20:50,1102.75,1102.75,1102.75,1102.75,0,5,5.00
12/07/2004,20:52,1102.75,1102.75,1102.75,1102.75,0,13,13.00
12/07/2004,20:54,1102.75,1102.75,1102.75,1102.75,0,20,20.00
12/07/2004,20:55,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/07/2004,20:56,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/07/2004,20:57,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/07/2004,20:59,1103.00,1103.00,1103.00,1103.00,10,0,10.00
12/07/2004,21:00,1103.00,1103.00,1103.00,1103.00,30,0,30.00
12/07/2004,21:01,1103.00,1103.00,1103.00,1103.00,9,0,9.00
12/07/2004,21:03,1102.50,1102.50,1102.50,1102.50,0,6,6.00
12/07/2004,21:04,1102.50,1102.75,1102.50,1102.75,2,5,7.00
12/07/2004,21:05,1102.50,1102.75,1102.50,1102.75,1,5,6.00
12/07/2004,21:06,1102.75,1102.75,1102.75,1102.75,10,0,10.00
12/07/2004,21:09,1102.50,1102.50,1102.50,1102.50,0,5,5.00
12/07/2004,21:10,1102.50,1102.50,1102.50,1102.50,0,10,10.00
12/07/2004,21:12,1102.50,1102.75,1102.50,1102.75,1,11,12.00
12/07/2004,21:17,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/07/2004,21:18,1102.50,1102.75,1102.50,1102.50,1,5,6.00
12/07/2004,21:20,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/07/2004,21:21,1102.75,1102.75,1102.75,1102.75,13,0,13.00
12/07/2004,21:22,1102.75,1102.75,1102.75,1102.75,8,0,8.00
12/07/2004,21:28,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/07/2004,21:29,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/07/2004,21:30,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/07/2004,21:32,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/07/2004,21:33,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/07/2004,21:34,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/07/2004,21:36,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/07/2004,21:37,1102.75,1102.75,1102.75,1102.75,6,0,6.00
12/07/2004,21:38,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/07/2004,21:39,1102.75,1102.75,1102.75,1102.75,16,0,16.00
12/07/2004,21:40,1102.75,1103.00,1102.75,1102.75,15,11,26.00
12/07/2004,21:41,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/07/2004,21:43,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/07/2004,21:44,1103.00,1103.00,1102.75,1102.75,1,10,11.00
12/07/2004,21:45,1102.75,1102.75,1102.75,1102.75,0,15,15.00
12/07/2004,21:46,1103.00,1103.00,1103.00,1103.00,24,0,24.00
12/07/2004,21:47,1103.00,1103.00,1103.00,1103.00,75,0,75.00
12/07/2004,21:48,1103.00,1103.00,1103.00,1103.00,53,0,53.00
12/07/2004,21:49,1103.25,1103.25,1103.00,1103.00,2,45,47.00
12/07/2004,21:50,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/07/2004,21:54,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/07/2004,21:55,1103.00,1103.25,1103.00,1103.25,1,25,26.00
12/07/2004,21:58,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/07/2004,21:59,1103.00,1103.25,1103.00,1103.25,1,6,7.00
12/07/2004,22:00,1103.25,1103.25,1103.25,1103.25,129,0,129.00
12/07/2004,22:01,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/07/2004,22:05,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/07/2004,22:06,1103.25,1103.25,1103.00,1103.00,1,1,2.00
12/07/2004,22:07,1103.00,1103.00,1103.00,1103.00,0,23,23.00
12/07/2004,22:08,1103.00,1103.00,1103.00,1103.00,0,5,5.00
12/07/2004,22:09,1103.00,1103.00,1103.00,1103.00,0,15,15.00
12/07/2004,22:10,1103.00,1103.00,1103.00,1103.00,0,10,10.00
12/07/2004,22:14,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/07/2004,22:19,1103.00,1103.00,1102.75,1103.00,3,5,8.00
12/07/2004,22:20,1102.75,1102.75,1102.75,1102.75,0,15,15.00
12/07/2004,22:21,1102.50,1102.50,1102.50,1102.50,0,9,9.00
12/07/2004,22:22,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/07/2004,22:23,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/07/2004,22:27,1103.00,1103.00,1102.50,1102.75,31,12,43.00
12/07/2004,22:28,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/07/2004,22:31,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/07/2004,22:32,1103.00,1103.00,1103.00,1103.00,2,0,2.00
12/07/2004,22:38,1102.75,1103.00,1102.75,1103.00,25,16,41.00
12/07/2004,22:40,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/07/2004,22:43,1103.00,1103.00,1103.00,1103.00,3,0,3.00
12/07/2004,22:45,1102.75,1102.75,1102.75,1102.75,0,24,24.00
12/07/2004,22:47,1102.75,1102.75,1102.75,1102.75,0,8,8.00
12/07/2004,22:50,1102.75,1102.75,1102.75,1102.75,0,4,4.00
12/07/2004,22:52,1102.75,1102.75,1102.75,1102.75,0,19,19.00
12/07/2004,22:55,1102.75,1102.75,1102.50,1102.75,10,11,21.00
12/07/2004,22:56,1102.75,1102.75,1102.75,1102.75,26,0,26.00
12/07/2004,22:57,1102.75,1102.75,1102.75,1102.75,31,0,31.00
12/07/2004,22:58,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/07/2004,22:59,1102.75,1102.75,1102.50,1102.50,2,75,77.00
12/07/2004,23:00,1102.50,1102.50,1102.50,1102.50,0,39,39.00
12/07/2004,23:01,1102.50,1102.75,1102.50,1102.75,30,122,152.00
12/07/2004,23:02,1103.00,1103.00,1102.75,1102.75,5,1,6.00
12/07/2004,23:03,1103.00,1103.25,1102.75,1102.75,30,2,32.00
12/07/2004,23:14,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/07/2004,23:15,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/07/2004,23:16,1103.00,1103.00,1103.00,1103.00,2,0,2.00
12/07/2004,23:19,1103.00,1103.00,1103.00,1103.00,10,0,10.00
12/07/2004,23:21,1103.00,1103.00,1103.00,1103.00,3,0,3.00
12/07/2004,23:22,1103.00,1103.00,1102.75,1102.75,1,18,19.00
12/07/2004,23:24,1102.75,1102.75,1102.75,1102.75,0,9,9.00
12/07/2004,23:25,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/07/2004,23:26,1102.50,1102.50,1102.50,1102.50,0,7,7.00
12/07/2004,23:31,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/07/2004,23:39,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/07/2004,23:41,1102.50,1102.50,1102.50,1102.50,0,54,54.00
12/07/2004,23:42,1102.50,1102.50,1102.50,1102.50,0,4,4.00
12/07/2004,23:43,1102.50,1102.50,1102.25,1102.25,0,8,8.00
12/07/2004,23:44,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/07/2004,23:45,1102.50,1102.50,1102.50,1102.50,3,0,3.00
12/07/2004,23:46,1102.75,1102.75,1102.75,1102.75,11,0,11.00
12/07/2004,23:47,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/07/2004,23:53,1102.75,1102.75,1102.75,1102.75,18,0,18.00
12/07/2004,23:55,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/07/2004,23:56,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,00:00,1102.75,1102.75,1102.75,1102.75,6,0,6.00
12/08/2004,00:10,1102.75,1102.75,1102.75,1102.75,8,0,8.00
12/08/2004,00:11,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,00:18,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,00:21,1102.75,1102.75,1102.50,1102.50,10,2,12.00
12/08/2004,00:22,1102.75,1102.75,1102.75,1102.75,4,0,4.00
12/08/2004,00:23,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,00:27,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,00:29,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/08/2004,00:30,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/08/2004,00:31,1103.00,1103.00,1102.75,1102.75,4,5,9.00
12/08/2004,00:33,1102.75,1103.00,1102.75,1103.00,1,1,2.00
12/08/2004,00:34,1103.00,1103.00,1102.75,1102.75,1,5,6.00
12/08/2004,00:35,1102.75,1102.75,1102.50,1102.50,0,20,20.00
12/08/2004,00:37,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,00:40,1102.75,1103.00,1102.75,1102.75,5,2,7.00
12/08/2004,00:41,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/08/2004,00:44,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/08/2004,00:47,1102.50,1102.50,1102.50,1102.50,0,8,8.00
12/08/2004,00:52,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,00:57,1102.50,1102.50,1102.50,1102.50,0,38,38.00
12/08/2004,00:58,1102.25,1102.50,1102.25,1102.25,1,28,29.00
12/08/2004,00:59,1102.50,1102.50,1102.50,1102.50,120,0,120.00
12/08/2004,01:01,1102.50,1102.50,1102.50,1102.50,16,0,16.00
12/08/2004,01:02,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/08/2004,01:03,1102.75,1102.75,1102.50,1102.50,1,1,2.00
12/08/2004,01:04,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,01:08,1102.50,1102.50,1102.50,1102.50,0,16,16.00
12/08/2004,01:10,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/08/2004,01:11,1102.75,1102.75,1102.50,1102.50,2,7,9.00
12/08/2004,01:14,1102.75,1102.75,1102.75,1102.75,46,0,46.00
12/08/2004,01:16,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/08/2004,01:17,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/08/2004,01:18,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/08/2004,01:19,1102.50,1102.75,1102.50,1102.75,1,4,5.00
12/08/2004,01:20,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/08/2004,01:23,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/08/2004,01:24,1102.75,1102.75,1102.50,1102.50,1,1,2.00
12/08/2004,01:25,1102.50,1102.50,1102.50,1102.50,0,20,20.00
12/08/2004,01:27,1102.25,1102.25,1102.25,1102.25,0,11,11.00
12/08/2004,01:30,1102.25,1102.25,1102.25,1102.25,0,25,25.00
12/08/2004,01:31,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/08/2004,01:32,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/08/2004,01:33,1102.25,1102.25,1102.25,1102.25,0,31,31.00
12/08/2004,01:36,1102.25,1102.25,1102.25,1102.25,0,8,8.00
12/08/2004,01:40,1102.00,1102.25,1102.00,1102.25,1,7,8.00
12/08/2004,01:41,1102.00,1102.00,1101.75,1101.75,0,50,50.00
12/08/2004,01:42,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/08/2004,01:43,1102.00,1102.00,1102.00,1102.00,12,0,12.00
12/08/2004,01:44,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/08/2004,01:46,1102.00,1102.00,1102.00,1102.00,12,0,12.00
12/08/2004,01:49,1101.75,1101.75,1101.75,1101.75,0,38,38.00
12/08/2004,01:50,1101.75,1102.00,1101.75,1101.75,1,9,10.00
12/08/2004,01:51,1102.00,1102.00,1102.00,1102.00,26,0,26.00
12/08/2004,01:52,1102.00,1102.00,1102.00,1102.00,20,0,20.00
12/08/2004,01:53,1102.00,1102.00,1102.00,1102.00,10,0,10.00
12/08/2004,01:54,1102.00,1102.00,1102.00,1102.00,13,0,13.00
12/08/2004,01:56,1102.25,1102.25,1102.00,1102.00,1,2,3.00
12/08/2004,01:57,1102.00,1102.00,1102.00,1102.00,0,17,17.00
12/08/2004,01:58,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/08/2004,01:59,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/08/2004,02:01,1102.00,1102.50,1102.00,1102.50,52,50,102.00
12/08/2004,02:02,1102.25,1102.25,1102.25,1102.25,0,146,146.00
12/08/2004,02:03,1102.00,1102.25,1102.00,1102.00,50,132,182.00
12/08/2004,02:04,1102.00,1102.25,1101.50,1101.75,122,247,369.00
12/08/2004,02:05,1101.75,1102.00,1101.75,1102.00,89,11,100.00
12/08/2004,02:06,1102.00,1102.00,1101.75,1101.75,79,224,303.00
12/08/2004,02:07,1101.75,1102.00,1101.50,1102.00,108,73,181.00
12/08/2004,02:08,1102.00,1102.25,1102.00,1102.25,62,0,62.00
12/08/2004,02:09,1102.25,1102.75,1102.25,1102.75,84,0,84.00
12/08/2004,02:10,1102.75,1103.00,1102.75,1103.00,406,12,418.00
12/08/2004,02:11,1103.00,1103.00,1102.75,1103.00,165,13,178.00
12/08/2004,02:12,1102.75,1103.00,1102.75,1103.00,56,40,96.00
12/08/2004,02:13,1103.00,1103.00,1103.00,1103.00,25,0,25.00
12/08/2004,02:14,1102.75,1103.00,1102.75,1103.00,32,20,52.00
12/08/2004,02:15,1103.00,1103.00,1103.00,1103.00,24,0,24.00
12/08/2004,02:16,1103.00,1103.25,1103.00,1103.25,4,0,4.00
12/08/2004,02:17,1103.00,1103.00,1102.75,1103.00,6,56,62.00
12/08/2004,02:18,1102.75,1102.75,1102.75,1102.75,0,26,26.00
12/08/2004,02:19,1103.00,1103.25,1103.00,1103.25,25,0,25.00
12/08/2004,02:20,1103.25,1103.25,1103.25,1103.25,4,0,4.00
12/08/2004,02:21,1103.00,1103.00,1103.00,1103.00,0,11,11.00
12/08/2004,02:22,1103.25,1103.50,1103.00,1103.50,179,31,210.00
12/08/2004,02:23,1103.50,1103.50,1103.25,1103.25,6,60,66.00
12/08/2004,02:24,1103.25,1103.25,1103.25,1103.25,0,132,132.00
12/08/2004,02:25,1103.00,1103.25,1103.00,1103.00,1,255,256.00
12/08/2004,02:26,1103.00,1103.00,1102.75,1102.75,0,138,138.00
12/08/2004,02:27,1102.75,1103.00,1102.75,1103.00,7,7,14.00
12/08/2004,02:28,1103.00,1103.00,1103.00,1103.00,2,0,2.00
12/08/2004,02:29,1103.00,1103.00,1103.00,1103.00,7,0,7.00
12/08/2004,02:30,1102.75,1103.00,1102.75,1103.00,47,5,52.00
12/08/2004,02:31,1103.00,1103.25,1103.00,1103.00,43,19,62.00
12/08/2004,02:32,1103.00,1103.00,1102.75,1103.00,9,10,19.00
12/08/2004,02:33,1103.00,1103.00,1103.00,1103.00,49,0,49.00
12/08/2004,02:34,1103.00,1103.00,1103.00,1103.00,17,0,17.00
12/08/2004,02:35,1103.25,1103.25,1103.25,1103.25,7,0,7.00
12/08/2004,02:36,1103.00,1103.00,1102.75,1102.75,1,162,163.00
12/08/2004,02:37,1102.75,1103.25,1102.75,1103.00,40,34,74.00
12/08/2004,02:38,1103.00,1103.25,1102.75,1103.25,32,5,37.00
12/08/2004,02:41,1103.25,1103.25,1103.25,1103.25,13,0,13.00
12/08/2004,02:42,1103.25,1103.50,1103.25,1103.50,21,0,21.00
12/08/2004,02:43,1103.50,1103.50,1103.50,1103.50,3,0,3.00
12/08/2004,02:44,1103.50,1103.50,1103.25,1103.25,1,26,27.00
12/08/2004,02:45,1103.50,1103.50,1103.50,1103.50,77,0,77.00
12/08/2004,02:46,1103.50,1103.75,1103.50,1103.75,40,7,47.00
12/08/2004,02:47,1103.75,1104.00,1103.75,1103.75,176,6,182.00
12/08/2004,02:48,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/08/2004,02:49,1104.00,1104.25,1103.75,1104.00,169,58,227.00
12/08/2004,02:50,1104.00,1104.25,1103.75,1104.00,27,23,50.00
12/08/2004,02:51,1104.00,1104.25,1104.00,1104.00,2,11,13.00
12/08/2004,02:52,1104.00,1104.00,1104.00,1104.00,0,10,10.00
12/08/2004,02:53,1104.00,1104.00,1104.00,1104.00,0,105,105.00
12/08/2004,02:54,1104.25,1104.25,1104.00,1104.00,23,30,53.00
12/08/2004,02:55,1104.25,1104.25,1104.25,1104.25,54,0,54.00
12/08/2004,02:56,1104.00,1104.00,1104.00,1104.00,0,50,50.00
12/08/2004,02:57,1104.00,1104.00,1104.00,1104.00,0,14,14.00
12/08/2004,02:58,1104.25,1104.25,1104.00,1104.00,25,2,27.00
12/08/2004,02:59,1104.25,1104.25,1104.00,1104.00,20,10,30.00
12/08/2004,03:00,1104.25,1104.25,1104.25,1104.25,1,0,1.00
12/08/2004,03:01,1104.00,1104.00,1104.00,1104.00,0,28,28.00
12/08/2004,03:02,1104.00,1104.00,1104.00,1104.00,0,15,15.00
12/08/2004,03:03,1104.25,1104.50,1104.25,1104.50,63,2,65.00
12/08/2004,03:04,1104.25,1104.25,1104.25,1104.25,0,30,30.00
12/08/2004,03:05,1104.25,1104.25,1104.25,1104.25,0,25,25.00
12/08/2004,03:06,1104.25,1104.25,1104.25,1104.25,0,2,2.00
12/08/2004,03:07,1104.25,1104.50,1104.25,1104.50,6,96,102.00
12/08/2004,03:08,1104.25,1104.50,1104.25,1104.50,28,50,78.00
12/08/2004,03:09,1104.25,1104.25,1104.25,1104.25,0,10,10.00
12/08/2004,03:10,1104.50,1104.75,1104.50,1104.75,89,18,107.00
12/08/2004,03:11,1104.75,1104.75,1104.50,1104.50,21,3,24.00
12/08/2004,03:12,1104.75,1104.75,1104.50,1104.50,54,21,75.00
12/08/2004,03:13,1104.50,1105.00,1104.50,1104.75,278,4,282.00
12/08/2004,03:14,1105.00,1105.00,1104.75,1104.75,150,23,173.00
12/08/2004,03:15,1104.75,1105.00,1104.75,1104.75,77,5,82.00
12/08/2004,03:16,1104.75,1104.75,1104.75,1104.75,0,70,70.00
12/08/2004,03:17,1104.75,1104.75,1104.75,1104.75,0,29,29.00
12/08/2004,03:18,1104.75,1104.75,1104.75,1104.75,0,1,1.00
12/08/2004,03:19,1104.75,1105.00,1104.75,1105.00,4,11,15.00
12/08/2004,03:21,1105.00,1105.00,1104.75,1104.75,1,2,3.00
12/08/2004,03:22,1104.75,1104.75,1104.75,1104.75,0,3,3.00
12/08/2004,03:23,1105.00,1105.00,1104.75,1104.75,2,1,3.00
12/08/2004,03:24,1104.75,1104.75,1104.75,1104.75,0,14,14.00
12/08/2004,03:28,1104.75,1104.75,1104.50,1104.50,0,58,58.00
12/08/2004,03:29,1104.75,1105.00,1104.75,1104.75,49,11,60.00
12/08/2004,03:30,1104.75,1104.75,1104.75,1104.75,0,14,14.00
12/08/2004,03:31,1105.00,1105.00,1104.75,1105.00,31,5,36.00
12/08/2004,03:32,1104.75,1104.75,1104.50,1104.50,0,106,106.00
12/08/2004,03:33,1104.50,1104.50,1104.50,1104.50,0,36,36.00
12/08/2004,03:34,1104.50,1104.50,1104.50,1104.50,0,2,2.00
12/08/2004,03:36,1104.75,1104.75,1104.50,1104.50,25,1,26.00
12/08/2004,03:37,1104.50,1104.50,1104.50,1104.50,0,56,56.00
12/08/2004,03:38,1104.50,1104.50,1104.50,1104.50,0,48,48.00
12/08/2004,03:39,1104.50,1104.50,1104.50,1104.50,0,14,14.00
12/08/2004,03:40,1104.25,1104.25,1104.25,1104.25,0,6,6.00
12/08/2004,03:41,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/08/2004,03:42,1104.25,1104.25,1104.25,1104.25,0,3,3.00
12/08/2004,03:43,1104.50,1104.75,1104.50,1104.75,22,0,22.00
12/08/2004,03:44,1104.50,1104.75,1104.50,1104.75,26,4,30.00
12/08/2004,03:45,1104.75,1104.75,1104.75,1104.75,6,0,6.00
12/08/2004,03:46,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/08/2004,03:47,1104.50,1104.75,1104.50,1104.75,104,5,109.00
12/08/2004,03:50,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/08/2004,03:51,1104.50,1104.75,1104.50,1104.75,25,1,26.00
12/08/2004,03:52,1104.75,1104.75,1104.75,1104.75,32,0,32.00
12/08/2004,03:53,1104.75,1104.75,1104.50,1104.50,18,20,38.00
12/08/2004,03:54,1104.50,1104.50,1104.50,1104.50,0,9,9.00
12/08/2004,03:55,1104.50,1104.50,1104.50,1104.50,0,44,44.00
12/08/2004,03:56,1104.50,1104.50,1104.50,1104.50,0,22,22.00
12/08/2004,03:57,1104.50,1104.50,1104.50,1104.50,0,13,13.00
12/08/2004,03:58,1104.50,1104.75,1104.25,1104.50,15,77,92.00
12/08/2004,03:59,1104.50,1104.50,1104.50,1104.50,0,30,30.00
12/08/2004,04:01,1104.25,1104.25,1104.25,1104.25,0,2,2.00
12/08/2004,04:02,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/08/2004,04:03,1104.25,1104.50,1104.25,1104.50,3,3,6.00
12/08/2004,04:04,1104.25,1104.25,1104.25,1104.25,0,2,2.00
12/08/2004,04:05,1104.50,1104.50,1104.25,1104.25,1,1,2.00
12/08/2004,04:06,1104.50,1104.50,1104.50,1104.50,81,0,81.00
12/08/2004,04:07,1104.50,1104.75,1104.50,1104.75,129,0,129.00
12/08/2004,04:09,1104.75,1104.75,1104.50,1104.75,11,1,12.00
12/08/2004,04:10,1104.75,1104.75,1104.50,1104.50,1,1,2.00
12/08/2004,04:12,1104.75,1104.75,1104.75,1104.75,10,0,10.00
12/08/2004,04:13,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/08/2004,04:14,1104.75,1104.75,1104.75,1104.75,5,0,5.00
12/08/2004,04:15,1104.50,1104.50,1104.25,1104.50,3,52,55.00
12/08/2004,04:16,1104.50,1104.50,1104.50,1104.50,1,0,1.00
12/08/2004,04:17,1104.25,1104.50,1104.25,1104.50,2,2,4.00
12/08/2004,04:18,1104.25,1104.50,1104.25,1104.50,11,3,14.00
12/08/2004,04:19,1104.25,1104.50,1104.25,1104.25,1,98,99.00
12/08/2004,04:20,1104.25,1104.25,1104.00,1104.25,1,35,36.00
12/08/2004,04:21,1104.25,1104.25,1104.25,1104.25,2,0,2.00
12/08/2004,04:22,1104.00,1104.00,1104.00,1104.00,0,2,2.00
12/08/2004,04:23,1104.00,1104.25,1104.00,1104.25,3,2,5.00
12/08/2004,04:24,1104.25,1104.25,1104.00,1104.00,3,95,98.00
12/08/2004,04:25,1104.25,1104.25,1104.00,1104.25,5,3,8.00
12/08/2004,04:26,1104.00,1104.00,1104.00,1104.00,0,3,3.00
12/08/2004,04:27,1104.25,1104.25,1104.00,1104.00,1,20,21.00
12/08/2004,04:28,1104.25,1104.25,1104.25,1104.25,6,0,6.00
12/08/2004,04:30,1104.00,1104.00,1104.00,1104.00,0,20,20.00
12/08/2004,04:31,1104.25,1104.25,1104.25,1104.25,100,0,100.00
12/08/2004,04:32,1104.50,1104.50,1104.50,1104.50,95,0,95.00
12/08/2004,04:33,1104.50,1104.75,1104.50,1104.50,3,10,13.00
12/08/2004,04:34,1104.50,1104.75,1104.50,1104.50,1,31,32.00
12/08/2004,04:35,1104.50,1104.50,1104.25,1104.50,1,6,7.00
12/08/2004,04:36,1104.50,1104.50,1104.50,1104.50,3,0,3.00
12/08/2004,04:37,1104.50,1104.75,1104.50,1104.50,22,10,32.00
12/08/2004,04:39,1104.75,1104.75,1104.50,1104.50,3,3,6.00
12/08/2004,04:40,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/08/2004,04:41,1104.50,1104.75,1104.50,1104.75,87,2,89.00
12/08/2004,04:42,1105.00,1105.00,1104.50,1104.50,1,21,22.00
12/08/2004,04:43,1104.50,1104.75,1104.50,1104.75,11,2,13.00
12/08/2004,04:44,1104.75,1104.75,1104.50,1104.50,10,3,13.00
12/08/2004,04:45,1104.75,1104.75,1104.50,1104.50,5,1,6.00
12/08/2004,04:46,1104.50,1104.75,1104.50,1104.75,2,2,4.00
12/08/2004,04:47,1104.75,1104.75,1104.50,1104.50,1,1,2.00
12/08/2004,04:48,1104.75,1104.75,1104.50,1104.75,103,2,105.00
12/08/2004,04:50,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/08/2004,04:51,1104.75,1104.75,1104.75,1104.75,50,0,50.00
12/08/2004,04:52,1104.75,1104.75,1104.75,1104.75,2,0,2.00
12/08/2004,04:53,1104.75,1104.75,1104.75,1104.75,4,0,4.00
12/08/2004,04:54,1104.50,1104.50,1104.25,1104.25,0,117,117.00
12/08/2004,04:55,1104.50,1104.50,1104.50,1104.50,28,0,28.00
12/08/2004,04:56,1104.50,1104.50,1104.50,1104.50,31,0,31.00
12/08/2004,04:57,1104.50,1104.75,1104.50,1104.50,18,27,45.00
12/08/2004,04:58,1104.50,1104.50,1104.50,1104.50,0,65,65.00
12/08/2004,04:59,1104.50,1104.50,1104.50,1104.50,0,12,12.00
12/08/2004,05:00,1104.50,1104.50,1104.25,1104.25,0,13,13.00
12/08/2004,05:01,1104.50,1104.50,1104.50,1104.50,12,0,12.00
12/08/2004,05:02,1104.50,1104.75,1104.50,1104.75,31,1,32.00
12/08/2004,05:03,1104.75,1104.75,1104.75,1104.75,75,0,75.00
12/08/2004,05:04,1104.75,1105.00,1104.75,1104.75,64,46,110.00
12/08/2004,05:05,1104.75,1104.75,1104.75,1104.75,0,15,15.00
12/08/2004,05:06,1104.50,1104.75,1104.50,1104.75,15,2,17.00
12/08/2004,05:07,1104.75,1104.75,1104.75,1104.75,4,0,4.00
12/08/2004,05:08,1104.75,1104.75,1104.50,1104.50,10,113,123.00
12/08/2004,05:09,1104.50,1104.50,1104.50,1104.50,0,3,3.00
12/08/2004,05:11,1104.50,1104.50,1104.50,1104.50,0,3,3.00
12/08/2004,05:12,1104.50,1104.50,1104.50,1104.50,0,2,2.00
12/08/2004,05:13,1104.75,1104.75,1104.50,1104.50,4,3,7.00
12/08/2004,05:14,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/08/2004,05:15,1104.75,1104.75,1104.50,1104.50,32,10,42.00
12/08/2004,05:16,1104.75,1104.75,1104.50,1104.75,42,41,83.00
12/08/2004,05:17,1104.50,1104.50,1104.50,1104.50,0,23,23.00
12/08/2004,05:18,1104.25,1104.25,1104.25,1104.25,0,4,4.00
12/08/2004,05:19,1104.25,1104.25,1104.25,1104.25,0,29,29.00
12/08/2004,05:20,1104.25,1104.25,1104.25,1104.25,0,35,35.00
12/08/2004,05:21,1104.25,1104.25,1104.25,1104.25,0,4,4.00
12/08/2004,05:23,1104.00,1104.00,1104.00,1104.00,0,1,1.00
12/08/2004,05:24,1104.00,1104.00,1104.00,1104.00,0,114,114.00
12/08/2004,05:25,1103.75,1103.75,1103.75,1103.75,0,14,14.00
12/08/2004,05:27,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/08/2004,05:28,1104.00,1104.00,1104.00,1104.00,5,0,5.00
12/08/2004,05:29,1104.00,1104.00,1104.00,1104.00,40,0,40.00
12/08/2004,05:30,1104.00,1104.00,1104.00,1104.00,3,0,3.00
12/08/2004,05:32,1104.00,1104.00,1103.75,1103.75,9,13,22.00
12/08/2004,05:33,1104.00,1104.00,1104.00,1104.00,11,0,11.00
12/08/2004,05:35,1104.25,1104.25,1104.25,1104.25,3,0,3.00
12/08/2004,05:38,1104.25,1104.25,1104.00,1104.00,3,53,56.00
12/08/2004,05:40,1103.75,1104.00,1103.75,1103.75,1,127,128.00
12/08/2004,05:41,1103.75,1103.75,1103.75,1103.75,0,25,25.00
12/08/2004,05:42,1103.75,1103.75,1103.75,1103.75,0,6,6.00
12/08/2004,05:43,1103.75,1103.75,1103.50,1103.50,0,154,154.00
12/08/2004,05:44,1103.50,1103.50,1103.50,1103.50,0,84,84.00
12/08/2004,05:45,1103.50,1103.50,1103.50,1103.50,0,172,172.00
12/08/2004,05:46,1103.50,1103.50,1103.50,1103.50,0,22,22.00
12/08/2004,05:47,1103.50,1103.50,1103.50,1103.50,0,7,7.00
12/08/2004,05:48,1103.25,1103.50,1103.00,1103.25,234,267,501.00
12/08/2004,05:50,1103.25,1103.25,1102.75,1102.75,1,153,154.00
12/08/2004,05:51,1103.00,1103.00,1102.75,1103.00,103,11,114.00
12/08/2004,05:52,1103.00,1103.00,1103.00,1103.00,3,0,3.00
12/08/2004,05:53,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/08/2004,05:54,1102.75,1102.75,1102.50,1102.50,0,255,255.00
12/08/2004,05:55,1102.50,1102.50,1102.00,1102.00,31,327,358.00
12/08/2004,05:56,1102.00,1102.50,1102.00,1102.50,223,16,239.00
12/08/2004,05:57,1102.75,1103.00,1102.75,1103.00,67,0,67.00
12/08/2004,05:58,1103.00,1103.25,1103.00,1103.25,168,0,168.00
12/08/2004,05:59,1103.00,1103.00,1103.00,1103.00,0,58,58.00
12/08/2004,06:00,1103.00,1103.00,1103.00,1103.00,0,9,9.00
12/08/2004,06:01,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/08/2004,06:03,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/08/2004,06:04,1102.75,1102.75,1102.75,1102.75,0,5,5.00
12/08/2004,06:05,1102.75,1102.75,1102.50,1102.50,0,78,78.00
12/08/2004,06:06,1102.50,1103.00,1102.50,1102.75,15,13,28.00
12/08/2004,06:07,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/08/2004,06:08,1102.50,1102.75,1102.50,1102.75,1,1,2.00
12/08/2004,06:09,1102.50,1102.50,1102.25,1102.25,0,297,297.00
12/08/2004,06:10,1102.25,1102.25,1102.25,1102.25,0,23,23.00
12/08/2004,06:11,1102.50,1102.50,1102.50,1102.50,43,0,43.00
12/08/2004,06:12,1102.50,1102.50,1102.25,1102.50,7,1,8.00
12/08/2004,06:13,1102.75,1102.75,1102.25,1102.25,2,22,24.00
12/08/2004,06:14,1102.50,1102.50,1102.25,1102.25,25,5,30.00
12/08/2004,06:15,1102.25,1102.25,1102.00,1102.25,4,105,109.00
12/08/2004,06:16,1102.25,1102.25,1102.00,1102.25,61,2,63.00
12/08/2004,06:17,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/08/2004,06:18,1102.25,1102.25,1102.25,1102.25,0,4,4.00
12/08/2004,06:19,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/08/2004,06:20,1102.50,1102.50,1102.50,1102.50,17,0,17.00
12/08/2004,06:21,1102.50,1102.75,1102.50,1102.50,7,1,8.00
12/08/2004,06:22,1102.50,1102.75,1102.50,1102.75,59,2,61.00
12/08/2004,06:23,1103.00,1103.25,1103.00,1103.00,53,17,70.00
12/08/2004,06:24,1103.00,1103.00,1103.00,1103.00,0,8,8.00
12/08/2004,06:25,1103.00,1103.00,1103.00,1103.00,0,15,15.00
12/08/2004,06:26,1103.00,1103.00,1102.75,1102.75,0,16,16.00
12/08/2004,06:27,1103.00,1103.00,1103.00,1103.00,54,0,54.00
12/08/2004,06:28,1103.00,1103.00,1103.00,1103.00,25,0,25.00
12/08/2004,06:29,1103.25,1103.25,1103.25,1103.25,109,0,109.00
12/08/2004,06:30,1103.25,1103.25,1103.25,1103.25,14,0,14.00
12/08/2004,06:31,1103.50,1103.75,1103.50,1103.50,115,36,151.00
12/08/2004,06:32,1103.50,1103.50,1103.50,1103.50,0,17,17.00
12/08/2004,06:33,1103.50,1103.50,1103.25,1103.25,25,36,61.00
12/08/2004,06:34,1103.25,1103.50,1103.25,1103.50,1,4,5.00
12/08/2004,06:35,1103.50,1103.50,1103.25,1103.25,1,70,71.00
12/08/2004,06:36,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/08/2004,06:37,1103.00,1103.25,1103.00,1103.25,28,100,128.00
12/08/2004,06:38,1103.25,1103.50,1103.25,1103.50,56,17,73.00
12/08/2004,06:40,1103.50,1103.75,1103.50,1103.50,57,37,94.00
12/08/2004,06:41,1103.50,1103.50,1103.50,1103.50,0,12,12.00
12/08/2004,06:42,1103.50,1103.75,1103.25,1103.50,4,4,8.00
12/08/2004,06:43,1103.50,1103.50,1103.25,1103.25,33,5,38.00
12/08/2004,06:44,1103.25,1103.25,1103.00,1103.00,0,52,52.00
12/08/2004,06:45,1103.00,1103.00,1103.00,1103.00,0,7,7.00
12/08/2004,06:46,1103.25,1103.25,1103.00,1103.00,103,60,163.00
12/08/2004,06:47,1103.25,1103.25,1103.00,1103.00,1,3,4.00
12/08/2004,06:48,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/08/2004,06:49,1103.00,1103.00,1103.00,1103.00,0,24,24.00
12/08/2004,06:51,1103.00,1103.25,1103.00,1103.25,10,25,35.00
12/08/2004,06:52,1103.25,1103.25,1103.25,1103.25,53,0,53.00
12/08/2004,06:53,1103.00,1103.25,1103.00,1103.25,16,3,19.00
12/08/2004,06:54,1103.25,1103.25,1102.75,1103.00,27,151,178.00
12/08/2004,06:55,1103.00,1103.00,1102.75,1102.75,59,52,111.00
12/08/2004,06:56,1102.75,1102.75,1102.75,1102.75,0,4,4.00
12/08/2004,06:57,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/08/2004,06:58,1102.75,1102.75,1102.75,1102.75,0,129,129.00
12/08/2004,06:59,1102.75,1103.00,1102.50,1102.75,68,12,80.00
12/08/2004,07:00,1103.00,1103.00,1102.75,1102.75,6,102,108.00
12/08/2004,07:01,1102.75,1102.75,1102.50,1102.75,6,12,18.00
12/08/2004,07:02,1102.75,1103.00,1102.50,1102.75,34,10,44.00
12/08/2004,07:03,1102.75,1102.75,1102.50,1102.75,42,10,52.00
12/08/2004,07:04,1102.75,1102.75,1102.75,1102.75,96,0,96.00
12/08/2004,07:05,1102.75,1103.00,1102.75,1103.00,348,0,348.00
12/08/2004,07:06,1102.75,1102.75,1102.75,1102.75,0,41,41.00
12/08/2004,07:07,1102.50,1102.75,1102.50,1102.75,4,30,34.00
12/08/2004,07:08,1102.50,1102.50,1102.50,1102.50,0,4,4.00
12/08/2004,07:09,1102.75,1102.75,1102.50,1102.75,205,2,207.00
12/08/2004,07:10,1102.75,1102.75,1102.75,1102.75,69,0,69.00
12/08/2004,07:11,1102.75,1102.75,1102.75,1102.75,31,0,31.00
12/08/2004,07:12,1103.00,1103.00,1102.75,1103.00,4,23,27.00
12/08/2004,07:13,1103.00,1103.00,1102.75,1103.00,167,15,182.00
12/08/2004,07:14,1103.00,1103.25,1103.00,1103.25,33,0,33.00
12/08/2004,07:15,1103.25,1103.25,1103.25,1103.25,121,0,121.00
12/08/2004,07:16,1103.25,1103.50,1103.25,1103.25,2,53,55.00
12/08/2004,07:17,1103.25,1103.25,1103.25,1103.25,0,98,98.00
12/08/2004,07:18,1103.25,1103.25,1103.00,1103.25,45,57,102.00
12/08/2004,07:19,1103.25,1103.25,1103.25,1103.25,58,0,58.00
12/08/2004,07:20,1103.25,1103.50,1103.25,1103.25,78,1,79.00
12/08/2004,07:21,1103.25,1104.00,1103.25,1104.00,708,47,755.00
12/08/2004,07:22,1104.00,1104.00,1104.00,1104.00,27,0,27.00
12/08/2004,07:23,1103.75,1103.75,1103.50,1103.75,81,42,123.00
12/08/2004,07:24,1103.75,1104.00,1103.75,1103.75,5,32,37.00
12/08/2004,07:25,1103.75,1104.00,1103.50,1104.00,36,64,100.00
12/08/2004,07:26,1103.75,1104.00,1103.75,1104.00,11,11,22.00
12/08/2004,07:27,1104.00,1104.00,1103.50,1103.50,1,151,152.00
12/08/2004,07:28,1103.25,1103.25,1103.00,1103.25,14,181,195.00
12/08/2004,07:29,1103.00,1103.00,1103.00,1103.00,0,189,189.00
12/08/2004,07:30,1103.00,1103.25,1103.00,1103.00,11,143,154.00
12/08/2004,07:31,1103.00,1103.25,1102.75,1103.00,51,290,341.00
12/08/2004,07:32,1103.25,1103.25,1103.25,1103.25,13,0,13.00
12/08/2004,07:33,1103.25,1103.50,1103.00,1103.50,322,1,323.00
12/08/2004,07:34,1103.75,1104.00,1103.50,1104.00,202,6,208.00
12/08/2004,07:35,1104.00,1104.00,1103.75,1103.75,34,1,35.00
12/08/2004,07:36,1104.00,1104.00,1103.50,1104.00,282,180,462.00
12/08/2004,07:37,1104.00,1104.00,1104.00,1104.00,370,0,370.00
12/08/2004,07:38,1104.00,1104.00,1103.75,1104.00,83,1,84.00
12/08/2004,07:39,1104.00,1104.25,1103.75,1104.25,387,3,390.00
12/08/2004,07:40,1104.00,1104.50,1104.00,1104.50,507,196,703.00
12/08/2004,07:41,1104.25,1104.50,1104.00,1104.50,166,11,177.00
12/08/2004,07:42,1104.25,1104.25,1102.50,1103.50,859,1184,2043.00
12/08/2004,07:43,1103.50,1104.50,1103.25,1104.50,1017,488,1505.00
12/08/2004,07:44,1104.50,1104.50,1104.00,1104.25,182,107,289.00
12/08/2004,07:45,1104.25,1104.25,1103.25,1103.25,195,1065,1260.00
12/08/2004,07:46,1103.50,1103.50,1103.25,1103.25,186,10,196.00
12/08/2004,07:47,1103.50,1104.50,1103.25,1104.00,1242,518,1760.00
12/08/2004,07:48,1104.25,1104.50,1104.00,1104.25,170,79,249.00
12/08/2004,07:49,1104.00,1104.25,1103.75,1104.00,551,238,789.00
12/08/2004,07:50,1104.00,1104.00,1103.75,1103.75,7,238,245.00
12/08/2004,07:51,1104.00,1104.00,1103.75,1104.00,79,4,83.00
12/08/2004,07:52,1103.75,1104.00,1103.75,1104.00,1,3,4.00
12/08/2004,07:53,1103.75,1103.75,1103.50,1103.75,32,53,85.00
12/08/2004,07:54,1103.75,1103.75,1103.50,1103.75,27,22,49.00
12/08/2004,07:55,1103.75,1104.00,1103.75,1104.00,99,0,99.00
12/08/2004,07:56,1103.75,1104.00,1103.50,1103.75,10,76,86.00
12/08/2004,07:57,1103.75,1103.75,1103.75,1103.75,180,0,180.00
12/08/2004,07:58,1104.00,1104.00,1103.75,1104.00,114,1,115.00
12/08/2004,07:59,1104.00,1104.00,1103.25,1103.50,667,378,1045.00
12/08/2004,08:00,1103.50,1103.75,1103.25,1103.50,245,19,264.00
12/08/2004,08:01,1103.75,1103.75,1103.50,1103.50,103,55,158.00
12/08/2004,08:02,1103.75,1103.75,1103.50,1103.75,102,2,104.00
12/08/2004,08:03,1103.75,1104.25,1103.75,1104.25,144,0,144.00
12/08/2004,08:04,1104.00,1104.00,1103.75,1103.75,101,196,297.00
12/08/2004,08:05,1104.00,1104.50,1104.00,1104.25,435,490,925.00
12/08/2004,08:06,1104.25,1104.25,1104.00,1104.00,61,141,202.00
12/08/2004,08:07,1104.00,1104.25,1104.00,1104.00,10,204,214.00
12/08/2004,08:08,1104.25,1104.25,1104.00,1104.25,64,1,65.00
12/08/2004,08:09,1104.50,1104.50,1104.50,1104.50,148,0,148.00
12/08/2004,08:10,1104.50,1104.50,1104.25,1104.25,7,139,146.00
12/08/2004,08:11,1104.00,1104.25,1104.00,1104.25,39,11,50.00
12/08/2004,08:12,1104.25,1104.50,1104.25,1104.25,27,251,278.00
12/08/2004,08:13,1104.25,1104.50,1104.00,1104.50,176,176,352.00
12/08/2004,08:14,1104.50,1104.50,1104.25,1104.25,26,33,59.00
12/08/2004,08:15,1104.25,1104.50,1104.25,1104.25,2,8,10.00
12/08/2004,08:16,1104.25,1104.50,1104.25,1104.50,88,30,118.00
12/08/2004,08:17,1104.50,1104.75,1104.50,1104.75,164,50,214.00
12/08/2004,08:18,1104.75,1104.75,1104.50,1104.75,362,138,500.00
12/08/2004,08:19,1104.75,1104.75,1104.50,1104.50,106,28,134.00
12/08/2004,08:20,1104.50,1104.75,1104.50,1104.50,1,126,127.00
12/08/2004,08:21,1104.50,1104.50,1104.25,1104.25,15,145,160.00
12/08/2004,08:22,1104.25,1104.50,1104.25,1104.50,3,61,64.00
12/08/2004,08:23,1104.25,1104.25,1104.00,1104.25,89,63,152.00
12/08/2004,08:24,1104.25,1104.25,1104.00,1104.25,67,430,497.00
12/08/2004,08:25,1104.25,1104.25,1104.25,1104.25,93,0,93.00
12/08/2004,08:26,1104.00,1104.00,1103.50,1103.75,115,526,641.00
12/08/2004,08:27,1103.75,1104.00,1103.75,1104.00,16,95,111.00
12/08/2004,08:28,1104.00,1104.00,1103.50,1104.00,233,186,419.00
12/08/2004,08:29,1103.75,1104.00,1103.75,1104.00,2,76,78.00
12/08/2004,08:30,1103.75,1104.00,1103.50,1103.75,462,394,856.00
12/08/2004,08:31,1103.75,1105.00,1103.75,1105.00,3798,1253,5051.00
12/08/2004,08:32,1105.00,1105.50,1104.75,1105.00,2340,1623,3963.00
12/08/2004,08:33,1104.75,1105.25,1104.75,1105.00,781,1265,2046.00
12/08/2004,08:34,1104.75,1105.25,1104.75,1104.75,489,774,1263.00
12/08/2004,08:35,1104.75,1105.00,1104.25,1104.50,545,1145,1690.00
12/08/2004,08:36,1104.75,1104.75,1104.25,1104.25,215,1211,1426.00
12/08/2004,08:37,1104.25,1104.25,1103.50,1104.00,1378,1534,2912.00
12/08/2004,08:38,1104.00,1104.00,1102.50,1103.00,1359,4806,6165.00
12/08/2004,08:39,1102.75,1103.00,1102.75,1102.75,731,955,1686.00
12/08/2004,08:40,1102.75,1103.50,1102.50,1102.50,2383,2358,4741.00
12/08/2004,08:41,1102.50,1102.75,1102.25,1102.50,1100,4112,5212.00
12/08/2004,08:42,1102.50,1102.50,1102.00,1102.25,1955,1028,2983.00
12/08/2004,08:43,1102.50,1103.00,1102.25,1103.00,2194,1068,3262.00
12/08/2004,08:44,1103.00,1103.00,1102.75,1103.00,1176,350,1526.00
12/08/2004,08:45,1103.00,1103.50,1102.75,1103.50,2116,364,2480.00
12/08/2004,08:46,1103.50,1103.50,1103.00,1103.25,1432,1274,2706.00
12/08/2004,08:47,1103.00,1103.75,1103.00,1103.50,1360,797,2157.00
12/08/2004,08:48,1103.50,1103.50,1102.75,1103.00,270,1049,1319.00
12/08/2004,08:49,1102.75,1103.00,1102.50,1103.00,433,1358,1791.00
12/08/2004,08:50,1102.75,1103.75,1102.75,1103.50,2055,883,2938.00
12/08/2004,08:51,1103.50,1103.75,1103.25,1103.75,781,118,899.00
12/08/2004,08:52,1103.75,1104.25,1103.50,1104.00,2696,1425,4121.00
12/08/2004,08:53,1104.00,1104.25,1103.50,1103.75,952,1007,1959.00
12/08/2004,08:54,1103.75,1104.75,1103.50,1104.75,2812,729,3541.00
12/08/2004,08:55,1104.50,1104.75,1104.25,1104.50,1487,985,2472.00
12/08/2004,08:56,1104.50,1105.00,1104.25,1104.75,1152,1246,2398.00
12/08/2004,08:57,1104.75,1104.75,1104.00,1104.00,271,2405,2676.00
12/08/2004,08:58,1104.25,1104.25,1103.50,1103.75,956,1406,2362.00
12/08/2004,08:59,1103.75,1104.25,1103.75,1104.00,637,467,1104.00
12/08/2004,09:00,1104.00,1104.75,1103.75,1104.50,1038,264,1302.00
12/08/2004,09:01,1104.50,1105.25,1104.50,1105.00,2145,1235,3380.00
12/08/2004,09:02,1105.00,1105.25,1104.50,1104.75,1128,794,1922.00
12/08/2004,09:03,1104.50,1105.75,1104.50,1105.50,2908,538,3446.00
12/08/2004,09:04,1105.50,1105.50,1104.75,1105.00,282,1749,2031.00
12/08/2004,09:05,1104.75,1105.00,1104.50,1104.75,479,547,1026.00
12/08/2004,09:06,1104.75,1105.00,1104.50,1105.00,750,795,1545.00
12/08/2004,09:07,1105.00,1105.25,1104.25,1104.25,676,1632,2308.00
12/08/2004,09:08,1104.25,1104.50,1104.00,1104.25,718,755,1473.00
12/08/2004,09:09,1104.25,1104.50,1104.00,1104.25,901,2133,3034.00
12/08/2004,09:10,1104.25,1104.75,1104.25,1104.25,1827,774,2601.00
12/08/2004,09:11,1104.25,1104.75,1104.25,1104.75,807,368,1175.00
12/08/2004,09:12,1104.75,1105.00,1104.50,1104.50,849,442,1291.00
12/08/2004,09:13,1104.75,1105.00,1104.25,1104.50,785,893,1678.00
12/08/2004,09:14,1104.50,1104.75,1104.50,1104.50,180,345,525.00
12/08/2004,09:15,1104.50,1104.75,1104.25,1104.75,88,397,485.00
12/08/2004,09:16,1104.75,1104.75,1104.50,1104.50,125,304,429.00
12/08/2004,09:17,1104.75,1105.50,1104.50,1105.50,2638,993,3631.00
12/08/2004,09:18,1105.50,1105.75,1105.00,1105.25,1724,990,2714.00
12/08/2004,09:19,1105.25,1105.25,1104.75,1105.00,773,1209,1982.00
12/08/2004,09:20,1105.00,1105.25,1104.75,1104.75,21,994,1015.00
12/08/2004,09:21,1104.75,1105.25,1104.75,1105.25,464,556,1020.00
12/08/2004,09:22,1105.25,1105.25,1105.00,1105.00,65,468,533.00
12/08/2004,09:23,1105.00,1105.25,1104.75,1104.75,1244,1971,3215.00
12/08/2004,09:24,1104.75,1104.75,1104.50,1104.75,987,628,1615.00
12/08/2004,09:25,1104.75,1105.25,1104.75,1105.00,268,601,869.00
12/08/2004,09:26,1104.75,1105.25,1104.75,1104.75,279,321,600.00
12/08/2004,09:27,1105.00,1105.25,1104.75,1105.00,366,336,702.00
12/08/2004,09:28,1105.25,1105.25,1104.75,1105.00,360,583,943.00
12/08/2004,09:29,1104.75,1105.25,1104.75,1104.75,1520,229,1749.00
12/08/2004,09:30,1105.00,1105.50,1105.00,1105.50,1411,701,2112.00
12/08/2004,09:31,1105.25,1106.25,1105.25,1105.50,4516,2758,7274.00
12/08/2004,09:32,1105.25,1105.50,1104.25,1104.50,2092,2140,4232.00
12/08/2004,09:33,1104.50,1104.50,1103.50,1103.75,1122,3152,4274.00
12/08/2004,09:34,1103.75,1105.00,1103.50,1105.00,2770,484,3254.00
12/08/2004,09:35,1105.00,1105.00,1104.50,1104.50,249,652,901.00
12/08/2004,09:36,1104.50,1105.50,1104.50,1105.25,2024,631,2655.00
12/08/2004,09:37,1105.25,1106.50,1105.25,1106.50,4640,990,5630.00
12/08/2004,09:38,1106.50,1107.00,1106.25,1106.25,3344,2228,5572.00
12/08/2004,09:39,1106.50,1107.00,1106.25,1106.75,2430,667,3097.00
12/08/2004,09:40,1106.75,1107.25,1106.50,1106.75,2662,2481,5143.00
12/08/2004,09:41,1106.75,1107.25,1106.50,1106.75,1466,2949,4415.00
12/08/2004,09:42,1106.75,1106.75,1106.00,1106.25,1238,2119,3357.00
12/08/2004,09:43,1106.00,1106.50,1106.00,1106.50,1056,182,1238.00
12/08/2004,09:44,1106.25,1106.50,1106.00,1106.25,591,1363,1954.00
12/08/2004,09:45,1106.25,1106.25,1105.75,1106.00,73,992,1065.00
12/08/2004,09:46,1106.00,1106.00,1105.50,1105.50,359,1210,1569.00
12/08/2004,09:47,1105.50,1106.25,1105.50,1106.00,910,207,1117.00
12/08/2004,09:48,1106.00,1106.00,1105.25,1105.25,700,3343,4043.00
12/08/2004,09:49,1105.25,1105.50,1105.00,1105.25,745,629,1374.00
12/08/2004,09:50,1105.50,1105.50,1105.25,1105.50,286,404,690.00
12/08/2004,09:51,1105.50,1105.50,1104.25,1104.50,913,3684,4597.00
12/08/2004,09:52,1104.75,1104.75,1104.50,1104.50,756,1226,1982.00
12/08/2004,09:53,1104.50,1104.75,1104.50,1104.75,39,126,165.00
12/08/2004,09:54,1104.50,1105.25,1104.50,1104.75,1266,466,1732.00
12/08/2004,09:55,1104.75,1105.75,1104.75,1105.75,1846,441,2287.00
12/08/2004,09:56,1105.75,1105.75,1104.75,1104.75,309,1587,1896.00
12/08/2004,09:57,1105.00,1105.00,1104.50,1105.00,1010,1365,2375.00
12/08/2004,09:58,1104.75,1104.75,1104.25,1104.50,282,1404,1686.00
12/08/2004,09:59,1104.75,1104.75,1104.00,1104.75,1015,948,1963.00
12/08/2004,10:00,1104.50,1104.75,1104.00,1104.00,45,1632,1677.00
12/08/2004,10:01,1104.00,1104.50,1103.00,1103.00,663,3394,4057.00
12/08/2004,10:02,1103.00,1103.75,1103.00,1103.25,1666,1573,3239.00
12/08/2004,10:03,1103.25,1104.00,1103.25,1103.75,1844,446,2290.00
12/08/2004,10:04,1104.00,1104.00,1103.50,1103.75,363,1764,2127.00
12/08/2004,10:05,1104.00,1104.00,1103.75,1104.00,381,280,661.00
12/08/2004,10:06,1103.75,1104.00,1103.75,1104.00,455,114,569.00
12/08/2004,10:07,1103.75,1104.50,1103.75,1104.25,1272,477,1749.00
12/08/2004,10:08,1104.50,1104.75,1104.25,1104.50,640,748,1388.00
12/08/2004,10:09,1104.50,1104.75,1104.25,1104.25,174,91,265.00
12/08/2004,10:10,1104.50,1104.75,1104.25,1104.50,699,213,912.00
12/08/2004,10:11,1104.50,1104.75,1104.25,1104.50,470,94,564.00
12/08/2004,10:12,1104.50,1104.75,1104.25,1104.50,185,168,353.00
12/08/2004,10:13,1104.25,1104.75,1104.25,1104.50,638,13,651.00
12/08/2004,10:14,1104.50,1104.50,1103.75,1104.00,400,1534,1934.00
12/08/2004,10:15,1104.25,1104.50,1104.00,1104.50,788,109,897.00
12/08/2004,10:16,1104.75,1104.75,1104.25,1104.50,412,595,1007.00
12/08/2004,10:17,1104.50,1104.75,1104.00,1104.75,751,648,1399.00
12/08/2004,10:18,1104.75,1104.75,1104.25,1104.50,262,129,391.00
12/08/2004,10:19,1104.50,1104.50,1104.25,1104.25,131,191,322.00
12/08/2004,10:20,1104.50,1104.50,1104.25,1104.50,73,20,93.00
12/08/2004,10:21,1104.50,1104.75,1104.25,1104.50,279,697,976.00
12/08/2004,10:22,1104.50,1104.75,1104.50,1104.50,531,162,693.00
12/08/2004,10:23,1104.75,1105.75,1104.50,1105.75,3286,838,4124.00
12/08/2004,10:24,1105.75,1105.75,1105.25,1105.50,403,406,809.00
12/08/2004,10:25,1105.50,1106.00,1105.50,1105.50,491,180,671.00
12/08/2004,10:26,1105.50,1105.75,1105.50,1105.50,24,455,479.00
12/08/2004,10:27,1105.50,1105.75,1105.25,1105.25,399,475,874.00
12/08/2004,10:28,1105.50,1105.75,1105.25,1105.75,474,60,534.00
12/08/2004,10:29,1105.50,1106.00,1105.50,1105.75,611,215,826.00
12/08/2004,10:30,1105.75,1106.00,1105.75,1105.75,38,786,824.00
12/08/2004,10:31,1106.00,1106.00,1105.50,1105.50,18,969,987.00
12/08/2004,10:32,1105.50,1105.50,1105.25,1105.50,12,183,195.00
12/08/2004,10:33,1105.25,1106.00,1105.25,1105.75,696,148,844.00
12/08/2004,10:34,1105.75,1106.00,1105.25,1105.75,64,642,706.00
12/08/2004,10:35,1105.50,1105.75,1105.50,1105.75,13,35,48.00
12/08/2004,10:36,1105.75,1106.00,1105.75,1105.75,396,22,418.00
12/08/2004,10:37,1106.00,1106.00,1105.75,1105.75,113,224,337.00
12/08/2004,10:38,1105.75,1106.00,1105.75,1105.75,9,349,358.00
12/08/2004,10:39,1105.75,1106.50,1105.75,1106.50,2469,261,2730.00
12/08/2004,10:40,1106.50,1106.50,1106.25,1106.50,958,381,1339.00
12/08/2004,10:41,1106.25,1107.00,1106.25,1106.25,1239,492,1731.00
12/08/2004,10:42,1106.25,1106.75,1106.25,1106.50,410,391,801.00
12/08/2004,10:43,1106.50,1106.50,1106.25,1106.50,34,183,217.00
12/08/2004,10:44,1106.50,1106.75,1106.25,1106.50,1014,126,1140.00
12/08/2004,10:45,1106.75,1107.00,1106.50,1106.75,558,181,739.00
12/08/2004,10:46,1106.75,1108.00,1106.75,1108.00,5301,883,6184.00
12/08/2004,10:47,1108.00,1108.25,1107.75,1108.25,2296,1244,3540.00
12/08/2004,10:48,1108.25,1108.25,1107.75,1107.75,1501,1113,2614.00
12/08/2004,10:49,1107.75,1108.25,1107.75,1107.75,548,1161,1709.00
12/08/2004,10:50,1107.75,1108.00,1107.25,1107.75,230,1639,1869.00
12/08/2004,10:51,1107.50,1107.75,1107.50,1107.50,306,654,960.00
12/08/2004,10:52,1107.50,1107.75,1107.25,1107.25,36,821,857.00
12/08/2004,10:53,1107.50,1107.75,1107.25,1107.25,674,437,1111.00
12/08/2004,10:54,1107.25,1107.50,1107.25,1107.25,40,560,600.00
12/08/2004,10:55,1107.50,1108.00,1107.25,1108.00,669,805,1474.00
12/08/2004,10:56,1108.00,1108.25,1107.75,1107.75,1076,413,1489.00
12/08/2004,10:57,1107.75,1108.00,1107.25,1107.75,276,1169,1445.00
12/08/2004,10:58,1107.75,1107.75,1106.50,1106.50,258,3767,4025.00
12/08/2004,10:59,1106.50,1106.75,1106.25,1106.75,908,1492,2400.00
12/08/2004,11:00,1106.50,1107.00,1106.50,1106.75,260,1044,1304.00
12/08/2004,11:01,1107.00,1107.00,1106.50,1106.75,63,783,846.00
12/08/2004,11:02,1106.75,1106.75,1105.75,1106.25,480,2506,2986.00
12/08/2004,11:03,1106.25,1106.25,1106.00,1106.00,94,117,211.00
12/08/2004,11:04,1106.00,1106.25,1106.00,1106.25,358,232,590.00
12/08/2004,11:05,1106.25,1107.00,1106.00,1106.75,1847,535,2382.00
12/08/2004,11:06,1106.50,1106.75,1106.25,1106.75,247,417,664.00
12/08/2004,11:07,1106.50,1106.75,1106.00,1106.50,1018,711,1729.00
12/08/2004,11:08,1106.50,1106.75,1106.50,1106.50,213,11,224.00
12/08/2004,11:09,1106.75,1106.75,1106.50,1106.75,270,1158,1428.00
12/08/2004,11:10,1106.75,1107.00,1106.50,1106.75,691,77,768.00
12/08/2004,11:11,1106.75,1107.25,1106.75,1107.00,472,221,693.00
12/08/2004,11:12,1106.75,1107.25,1106.75,1107.00,202,30,232.00
12/08/2004,11:13,1107.00,1107.25,1107.00,1107.00,123,294,417.00
12/08/2004,11:14,1107.00,1108.00,1107.00,1107.75,2386,472,2858.00
12/08/2004,11:15,1108.00,1108.00,1107.75,1108.00,1237,626,1863.00
12/08/2004,11:16,1108.00,1108.25,1107.25,1107.25,593,2558,3151.00
12/08/2004,11:17,1107.25,1107.75,1106.75,1106.75,822,1290,2112.00
12/08/2004,11:18,1106.75,1107.00,1106.50,1107.00,583,1253,1836.00
12/08/2004,11:19,1107.00,1107.00,1106.50,1106.75,787,749,1536.00
12/08/2004,11:20,1106.75,1107.25,1106.50,1107.00,148,136,284.00
12/08/2004,11:21,1107.00,1107.25,1106.75,1106.75,14,329,343.00
12/08/2004,11:22,1106.75,1107.00,1106.50,1106.75,198,320,518.00
12/08/2004,11:23,1106.75,1107.50,1106.75,1107.50,1463,172,1635.00
12/08/2004,11:24,1107.25,1107.50,1107.00,1107.00,20,432,452.00
12/08/2004,11:25,1107.25,1107.25,1107.00,1107.25,47,387,434.00
12/08/2004,11:26,1107.00,1107.25,1107.00,1107.00,202,344,546.00
12/08/2004,11:27,1107.00,1108.00,1106.75,1108.00,1367,206,1573.00
12/08/2004,11:28,1108.00,1108.00,1107.25,1107.25,742,872,1614.00
12/08/2004,11:29,1107.50,1107.50,1107.25,1107.25,238,825,1063.00
12/08/2004,11:30,1107.50,1107.75,1107.00,1107.00,567,1242,1809.00
12/08/2004,11:31,1107.00,1107.25,1107.00,1107.00,277,113,390.00
12/08/2004,11:32,1107.00,1107.25,1107.00,1107.00,460,93,553.00
12/08/2004,11:33,1107.25,1107.25,1107.00,1107.00,120,708,828.00
12/08/2004,11:34,1107.00,1107.25,1107.00,1107.00,38,243,281.00
12/08/2004,11:35,1107.25,1107.25,1106.75,1107.00,198,266,464.00
12/08/2004,11:36,1107.00,1107.00,1106.00,1106.50,472,1922,2394.00
12/08/2004,11:37,1106.50,1106.75,1106.25,1106.50,186,403,589.00
12/08/2004,11:38,1106.50,1107.75,1106.50,1107.50,2204,263,2467.00
12/08/2004,11:39,1107.50,1107.75,1106.75,1107.00,447,1092,1539.00
12/08/2004,11:40,1107.00,1107.00,1106.75,1107.00,91,54,145.00
12/08/2004,11:41,1107.00,1108.00,1106.75,1108.00,2164,747,2911.00
12/08/2004,11:42,1108.00,1108.25,1107.50,1108.00,2416,1394,3810.00
12/08/2004,11:43,1108.00,1108.50,1108.00,1108.25,1314,650,1964.00
12/08/2004,11:44,1108.25,1108.25,1107.75,1108.00,110,231,341.00
12/08/2004,11:45,1107.75,1107.75,1107.00,1107.00,595,1185,1780.00
12/08/2004,11:46,1107.00,1107.25,1106.50,1106.75,80,864,944.00
12/08/2004,11:47,1106.75,1106.75,1106.50,1106.75,669,9,678.00
12/08/2004,11:48,1106.50,1107.00,1106.50,1106.75,391,556,947.00
12/08/2004,11:49,1106.75,1107.00,1106.75,1107.00,84,55,139.00
12/08/2004,11:50,1107.00,1107.75,1106.75,1107.25,1502,439,1941.00
12/08/2004,11:51,1107.50,1107.50,1107.00,1107.50,376,574,950.00
12/08/2004,11:52,1107.50,1107.50,1107.00,1107.50,388,401,789.00
12/08/2004,11:53,1107.50,1108.00,1107.25,1107.75,403,160,563.00
12/08/2004,11:54,1107.50,1107.75,1107.50,1107.50,78,169,247.00
12/08/2004,11:55,1107.75,1108.00,1107.50,1107.75,541,568,1109.00
12/08/2004,11:56,1107.75,1108.00,1107.50,1107.75,189,149,338.00
12/08/2004,11:57,1107.75,1108.00,1107.25,1107.75,431,619,1050.00
12/08/2004,11:58,1107.75,1107.75,1107.50,1107.75,17,119,136.00
12/08/2004,11:59,1107.50,1107.75,1107.50,1107.75,275,113,388.00
12/08/2004,12:00,1108.00,1108.00,1107.50,1107.75,40,143,183.00
12/08/2004,12:01,1107.75,1107.75,1107.50,1107.75,201,20,221.00
12/08/2004,12:02,1107.75,1108.00,1107.50,1107.75,674,823,1497.00
12/08/2004,12:03,1107.75,1108.00,1107.25,1107.25,96,686,782.00
12/08/2004,12:04,1107.50,1107.75,1107.25,1107.50,328,275,603.00
12/08/2004,12:05,1107.50,1107.50,1107.25,1107.50,315,17,332.00
12/08/2004,12:06,1107.25,1107.50,1107.25,1107.50,83,307,390.00
12/08/2004,12:07,1107.25,1107.50,1107.25,1107.50,23,18,41.00
12/08/2004,12:08,1107.25,1107.50,1107.25,1107.50,40,73,113.00
12/08/2004,12:09,1107.50,1108.75,1107.50,1108.50,3542,1447,4989.00
12/08/2004,12:10,1108.50,1109.00,1108.25,1108.75,3228,619,3847.00
12/08/2004,12:11,1108.75,1108.75,1108.25,1108.75,1575,858,2433.00
12/08/2004,12:12,1108.75,1108.75,1108.25,1108.50,285,465,750.00
12/08/2004,12:13,1108.25,1108.50,1108.25,1108.25,72,109,181.00
12/08/2004,12:14,1108.25,1108.75,1108.25,1108.50,387,36,423.00
12/08/2004,12:15,1108.75,1109.50,1108.50,1109.50,3134,111,3245.00
12/08/2004,12:16,1109.50,1109.50,1109.25,1109.25,2708,2154,4862.00
12/08/2004,12:17,1109.25,1109.25,1109.00,1109.25,611,921,1532.00
12/08/2004,12:18,1109.00,1109.25,1109.00,1109.00,130,210,340.00
12/08/2004,12:19,1109.00,1109.50,1109.00,1109.50,1046,83,1129.00
12/08/2004,12:20,1109.50,1110.00,1109.50,1109.50,2742,2023,4765.00
12/08/2004,12:21,1109.75,1109.75,1109.00,1109.25,399,2194,2593.00
12/08/2004,12:22,1109.00,1109.25,1109.00,1109.25,37,302,339.00
12/08/2004,12:23,1109.00,1109.25,1109.00,1109.25,648,67,715.00
12/08/2004,12:24,1109.25,1109.25,1109.00,1109.00,4,301,305.00
12/08/2004,12:25,1109.00,1109.25,1109.00,1109.00,31,115,146.00
12/08/2004,12:26,1109.00,1109.50,1109.00,1109.25,708,91,799.00
12/08/2004,12:27,1109.25,1109.25,1109.00,1109.25,179,519,698.00
12/08/2004,12:28,1109.00,1109.25,1109.00,1109.25,438,23,461.00
12/08/2004,12:29,1109.25,1109.50,1109.00,1109.25,395,137,532.00
12/08/2004,12:30,1109.25,1109.50,1109.25,1109.50,819,116,935.00
12/08/2004,12:31,1109.75,1109.75,1109.50,1109.50,79,258,337.00
12/08/2004,12:32,1109.75,1109.75,1109.25,1109.50,55,280,335.00
12/08/2004,12:33,1109.50,1109.50,1108.75,1109.00,317,649,966.00
12/08/2004,12:34,1109.00,1109.00,1108.50,1108.75,510,687,1197.00
12/08/2004,12:35,1108.75,1109.25,1108.75,1109.00,253,500,753.00
12/08/2004,12:36,1109.00,1109.00,1108.50,1108.75,111,509,620.00
12/08/2004,12:37,1108.75,1109.00,1108.50,1108.75,63,78,141.00
12/08/2004,12:38,1109.00,1109.50,1109.00,1109.00,559,82,641.00
12/08/2004,12:39,1109.25,1109.50,1109.00,1109.25,76,22,98.00
12/08/2004,12:40,1109.25,1109.50,1109.00,1109.25,61,335,396.00
12/08/2004,12:41,1109.25,1109.50,1109.00,1109.25,215,71,286.00
12/08/2004,12:42,1109.00,1109.00,1108.50,1108.75,201,557,758.00
12/08/2004,12:43,1108.75,1109.00,1108.00,1108.00,173,1675,1848.00
12/08/2004,12:44,1108.00,1108.50,1108.00,1108.50,318,55,373.00
12/08/2004,12:45,1108.50,1108.75,1108.25,1108.25,448,120,568.00
12/08/2004,12:46,1108.50,1108.50,1108.25,1108.50,16,136,152.00
12/08/2004,12:47,1108.25,1108.50,1108.25,1108.50,136,59,195.00
12/08/2004,12:48,1108.50,1108.50,1108.25,1108.50,23,17,40.00
12/08/2004,12:49,1108.25,1108.50,1108.25,1108.50,15,7,22.00
12/08/2004,12:50,1108.25,1108.50,1108.25,1108.50,9,321,330.00
12/08/2004,12:51,1108.25,1108.50,1108.00,1108.50,248,238,486.00
12/08/2004,12:52,1108.50,1108.50,1108.25,1108.25,88,51,139.00
12/08/2004,12:53,1108.25,1108.50,1108.00,1108.25,170,334,504.00
12/08/2004,12:54,1108.00,1108.25,1107.75,1108.00,219,486,705.00
12/08/2004,12:55,1108.25,1108.50,1108.00,1108.50,308,81,389.00
12/08/2004,12:56,1108.50,1108.75,1108.25,1108.75,783,182,965.00
12/08/2004,12:57,1108.75,1109.00,1108.50,1108.75,597,238,835.00
12/08/2004,12:58,1108.75,1109.00,1108.50,1109.00,199,21,220.00
12/08/2004,12:59,1109.00,1109.50,1108.75,1109.25,1409,531,1940.00
12/08/2004,13:00,1109.00,1109.50,1109.00,1109.00,731,522,1253.00
12/08/2004,13:01,1109.25,1110.00,1109.00,1109.75,2035,448,2483.00
12/08/2004,13:02,1109.75,1110.00,1109.50,1109.75,341,305,646.00
12/08/2004,13:03,1109.50,1109.75,1109.50,1109.50,232,46,278.00
12/08/2004,13:04,1109.75,1109.75,1108.75,1109.00,304,1259,1563.00
12/08/2004,13:05,1109.00,1109.25,1108.75,1108.75,283,63,346.00
12/08/2004,13:06,1108.75,1109.00,1108.50,1108.50,88,338,426.00
12/08/2004,13:07,1108.75,1109.25,1108.50,1109.00,544,89,633.00
12/08/2004,13:08,1109.25,1109.25,1108.75,1108.75,30,264,294.00
12/08/2004,13:09,1108.75,1109.00,1108.75,1108.75,516,328,844.00
12/08/2004,13:10,1108.75,1109.00,1108.50,1109.00,184,159,343.00
12/08/2004,13:11,1108.75,1109.00,1108.75,1109.00,206,51,257.00
12/08/2004,13:12,1109.00,1109.25,1108.75,1108.75,328,224,552.00
12/08/2004,13:13,1108.75,1108.75,1108.00,1108.25,124,1203,1327.00
12/08/2004,13:14,1108.00,1108.50,1108.00,1108.00,348,291,639.00
12/08/2004,13:15,1108.00,1108.50,1108.00,1108.50,821,176,997.00
12/08/2004,13:16,1108.50,1108.50,1107.00,1107.00,94,2248,2342.00
12/08/2004,13:17,1107.00,1107.50,1106.75,1107.00,789,1372,2161.00
12/08/2004,13:18,1107.25,1107.25,1106.75,1107.00,1079,653,1732.00
12/08/2004,13:19,1107.00,1107.25,1107.00,1107.25,138,46,184.00
12/08/2004,13:20,1107.25,1107.50,1107.00,1107.25,307,342,649.00
12/08/2004,13:21,1107.25,1107.25,1106.50,1106.50,482,1148,1630.00
12/08/2004,13:22,1106.50,1107.00,1106.50,1106.75,602,538,1140.00
12/08/2004,13:23,1106.75,1107.25,1106.75,1107.00,707,222,929.00
12/08/2004,13:24,1107.00,1107.25,1106.75,1107.00,153,372,525.00
12/08/2004,13:25,1107.00,1107.00,1106.75,1107.00,35,563,598.00
12/08/2004,13:26,1106.75,1107.00,1106.50,1107.00,517,316,833.00
12/08/2004,13:27,1107.00,1107.50,1107.00,1107.00,799,626,1425.00
12/08/2004,13:28,1107.00,1107.00,1106.50,1107.00,200,427,627.00
12/08/2004,13:29,1107.00,1107.00,1106.50,1106.75,21,464,485.00
12/08/2004,13:30,1106.75,1107.25,1106.75,1107.00,262,407,669.00
12/08/2004,13:31,1107.00,1107.00,1106.50,1107.00,724,429,1153.00
12/08/2004,13:32,1107.00,1107.50,1107.00,1107.25,632,411,1043.00
12/08/2004,13:33,1107.25,1107.25,1106.75,1107.00,54,483,537.00
12/08/2004,13:34,1107.00,1107.50,1107.00,1107.25,134,135,269.00
12/08/2004,13:35,1107.50,1108.25,1107.00,1108.25,2632,242,2874.00
12/08/2004,13:36,1108.25,1108.50,1107.75,1107.75,1095,1472,2567.00
12/08/2004,13:37,1107.75,1108.00,1107.75,1107.75,197,78,275.00
12/08/2004,13:38,1108.00,1108.00,1107.50,1107.75,609,336,945.00
12/08/2004,13:39,1108.00,1108.00,1107.25,1107.50,438,595,1033.00
12/08/2004,13:40,1107.75,1108.00,1107.50,1107.50,125,118,243.00
12/08/2004,13:41,1107.75,1107.75,1107.25,1107.50,183,453,636.00
12/08/2004,13:42,1107.50,1107.75,1107.25,1107.50,155,47,202.00
12/08/2004,13:43,1107.50,1107.75,1107.25,1107.75,554,389,943.00
12/08/2004,13:44,1107.75,1107.75,1107.50,1107.75,391,9,400.00
12/08/2004,13:45,1107.75,1108.50,1107.75,1108.25,2121,552,2673.00
12/08/2004,13:46,1108.25,1108.25,1107.75,1108.00,174,399,573.00
12/08/2004,13:47,1108.25,1108.50,1107.50,1108.50,836,1054,1890.00
12/08/2004,13:48,1108.50,1108.50,1108.25,1108.25,344,51,395.00
12/08/2004,13:49,1108.50,1109.00,1108.25,1108.75,1206,505,1711.00
12/08/2004,13:50,1108.75,1109.00,1108.50,1108.50,738,365,1103.00
12/08/2004,13:51,1108.50,1108.75,1108.25,1108.50,214,317,531.00
12/08/2004,13:52,1108.50,1108.75,1108.50,1108.75,150,73,223.00
12/08/2004,13:53,1108.75,1108.75,1108.50,1108.75,754,596,1350.00
12/08/2004,13:54,1108.75,1108.75,1108.25,1108.25,79,212,291.00
12/08/2004,13:55,1108.50,1108.50,1108.25,1108.50,45,101,146.00
12/08/2004,13:56,1108.50,1108.50,1108.00,1108.00,18,826,844.00
12/08/2004,13:57,1108.00,1108.25,1107.50,1108.00,753,1117,1870.00
12/08/2004,13:58,1108.00,1108.00,1107.00,1107.50,281,2172,2453.00
12/08/2004,13:59,1107.50,1107.50,1106.75,1106.75,168,868,1036.00
12/08/2004,14:00,1107.00,1107.50,1106.75,1107.25,553,432,985.00
12/08/2004,14:01,1107.25,1107.25,1107.00,1107.25,381,352,733.00
12/08/2004,14:02,1107.00,1107.50,1107.00,1107.50,590,16,606.00
12/08/2004,14:03,1107.50,1108.00,1107.25,1107.75,823,449,1272.00
12/08/2004,14:04,1107.75,1107.75,1107.25,1107.50,327,274,601.00
12/08/2004,14:05,1107.50,1108.00,1107.25,1107.50,353,302,655.00
12/08/2004,14:06,1107.25,1107.75,1107.25,1107.50,330,329,659.00
12/08/2004,14:07,1107.50,1107.75,1107.25,1107.50,204,117,321.00
12/08/2004,14:08,1107.50,1108.00,1107.50,1107.75,297,37,334.00
12/08/2004,14:09,1107.75,1108.00,1107.50,1107.50,403,286,689.00
12/08/2004,14:10,1107.75,1107.75,1107.50,1107.75,260,22,282.00
12/08/2004,14:11,1107.75,1107.75,1106.75,1107.00,353,2326,2679.00
12/08/2004,14:12,1107.25,1107.25,1106.75,1106.75,51,762,813.00
12/08/2004,14:13,1106.75,1107.00,1106.75,1107.00,1211,57,1268.00
12/08/2004,14:14,1107.00,1107.00,1106.25,1106.25,766,1891,2657.00
12/08/2004,14:15,1106.25,1106.50,1105.75,1106.25,1191,2099,3290.00
12/08/2004,14:16,1106.25,1106.50,1106.00,1106.25,560,305,865.00
12/08/2004,14:17,1106.25,1106.25,1105.50,1106.00,1384,2066,3450.00
12/08/2004,14:18,1106.00,1106.25,1105.75,1106.00,521,487,1008.00
12/08/2004,14:19,1105.75,1106.50,1105.75,1106.50,731,192,923.00
12/08/2004,14:20,1106.25,1106.75,1106.00,1106.50,1432,226,1658.00
12/08/2004,14:21,1106.75,1106.75,1106.25,1106.50,794,572,1366.00
12/08/2004,14:22,1106.50,1106.75,1106.25,1106.25,19,349,368.00
12/08/2004,14:23,1106.25,1106.50,1105.75,1105.75,50,940,990.00
12/08/2004,14:24,1105.75,1106.25,1105.75,1106.00,660,424,1084.00
12/08/2004,14:25,1106.00,1106.75,1105.75,1106.50,905,449,1354.00
12/08/2004,14:26,1106.50,1106.75,1106.25,1106.50,487,246,733.00
12/08/2004,14:27,1106.50,1106.50,1106.25,1106.25,133,248,381.00
12/08/2004,14:28,1106.25,1106.75,1106.00,1106.75,678,622,1300.00
12/08/2004,14:29,1106.75,1107.25,1106.50,1107.00,1134,222,1356.00
12/08/2004,14:30,1107.25,1107.25,1106.50,1106.50,410,882,1292.00
12/08/2004,14:31,1106.50,1106.75,1106.25,1106.25,222,622,844.00
12/08/2004,14:32,1106.50,1106.50,1106.00,1106.25,400,675,1075.00
12/08/2004,14:33,1106.25,1106.50,1106.00,1106.00,528,331,859.00
12/08/2004,14:34,1106.25,1106.75,1106.25,1106.50,430,597,1027.00
12/08/2004,14:35,1106.50,1107.25,1106.50,1107.25,599,294,893.00
12/08/2004,14:36,1107.25,1107.25,1106.50,1106.75,146,527,673.00
12/08/2004,14:37,1106.75,1107.25,1106.50,1106.75,420,244,664.00
12/08/2004,14:38,1106.75,1106.75,1106.25,1106.50,535,632,1167.00
12/08/2004,14:39,1106.50,1106.75,1106.50,1106.50,178,278,456.00
12/08/2004,14:40,1106.50,1107.00,1106.50,1106.75,268,275,543.00
12/08/2004,14:41,1107.00,1108.00,1106.75,1107.50,4370,1119,5489.00
12/08/2004,14:42,1107.50,1108.25,1107.50,1108.00,1396,217,1613.00
12/08/2004,14:43,1108.25,1108.25,1107.75,1107.75,975,833,1808.00
12/08/2004,14:44,1108.00,1108.25,1107.50,1108.00,685,850,1535.00
12/08/2004,14:45,1108.25,1108.75,1107.75,1108.50,1635,397,2032.00
12/08/2004,14:46,1108.50,1109.00,1108.00,1108.00,1500,1342,2842.00
12/08/2004,14:47,1108.00,1108.50,1107.75,1108.00,641,801,1442.00
12/08/2004,14:48,1108.25,1108.50,1108.00,1108.25,551,301,852.00
12/08/2004,14:49,1108.25,1108.50,1108.00,1108.25,800,127,927.00
12/08/2004,14:50,1108.25,1108.75,1108.25,1108.25,1293,402,1695.00
12/08/2004,14:51,1108.25,1108.75,1108.00,1108.50,1305,531,1836.00
12/08/2004,14:52,1108.50,1108.50,1108.25,1108.25,45,190,235.00
12/08/2004,14:53,1108.25,1109.00,1108.25,1108.50,2524,848,3372.00
12/08/2004,14:54,1108.50,1109.00,1108.50,1109.00,861,524,1385.00
12/08/2004,14:55,1109.00,1109.00,1108.50,1108.50,416,635,1051.00
12/08/2004,14:56,1108.75,1108.75,1108.25,1108.25,438,1361,1799.00
12/08/2004,14:57,1108.50,1108.50,1108.00,1108.00,167,2012,2179.00
12/08/2004,14:58,1108.00,1108.25,1108.00,1108.25,2018,528,2546.00
12/08/2004,14:59,1108.25,1108.50,1108.00,1108.25,1575,164,1739.00
12/08/2004,15:00,1108.25,1108.25,1107.75,1108.25,1878,3861,5739.00
12/08/2004,15:01,1108.25,1108.25,1107.75,1107.75,1710,2800,4510.00
12/08/2004,15:02,1107.75,1108.25,1107.75,1108.25,722,319,1041.00
12/08/2004,15:03,1108.25,1108.25,1107.75,1107.75,266,854,1120.00
12/08/2004,15:04,1107.75,1108.25,1107.75,1108.00,1005,443,1448.00
12/08/2004,15:05,1108.00,1108.50,1108.00,1108.00,2336,643,2979.00
12/08/2004,15:06,1108.00,1108.50,1108.00,1108.25,603,155,758.00
12/08/2004,15:07,1108.25,1108.50,1108.00,1108.50,1100,206,1306.00
12/08/2004,15:08,1108.50,1108.75,1108.25,1108.75,468,642,1110.00
12/08/2004,15:09,1108.50,1109.00,1108.50,1108.50,1150,987,2137.00
12/08/2004,15:10,1108.75,1109.00,1108.75,1109.00,545,315,860.00
12/08/2004,15:11,1109.00,1109.00,1108.75,1108.75,52,216,268.00
12/08/2004,15:12,1108.75,1109.00,1108.75,1109.00,709,913,1622.00
12/08/2004,15:13,1109.00,1109.50,1109.00,1109.00,2650,929,3579.00
12/08/2004,15:14,1109.25,1109.25,1109.00,1109.25,847,139,986.00
12/08/2004,15:15,1109.00,1109.50,1109.00,1109.50,4108,1570,5678.00
12/08/2004,15:16,1109.50,1109.75,1109.50,1109.75,41,0,41.00
12/08/2004,15:31,1108.50,1108.75,1108.50,1108.75,16,0,16.00
12/08/2004,15:32,1108.50,1108.50,1107.75,1107.75,0,3,3.00
12/08/2004,15:34,1107.50,1107.50,1107.50,1107.50,0,3,3.00
12/08/2004,15:42,1108.00,1108.00,1107.50,1107.50,3,5,8.00
12/08/2004,15:43,1107.75,1107.75,1107.75,1107.75,5,0,5.00
12/08/2004,15:48,1107.50,1107.50,1107.50,1107.50,0,1,1.00
12/08/2004,15:52,1107.00,1107.00,1107.00,1107.00,0,5,5.00
12/08/2004,15:53,1107.00,1107.00,1107.00,1107.00,0,5,5.00
12/08/2004,15:54,1106.50,1106.50,1106.50,1106.50,0,5,5.00
12/08/2004,15:55,1106.75,1107.00,1106.75,1107.00,3,0,3.00
12/08/2004,15:56,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/08/2004,16:00,1107.00,1107.00,1106.50,1106.50,1,6,7.00
12/08/2004,17:01,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/08/2004,17:02,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/08/2004,17:04,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/08/2004,17:08,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/08/2004,17:13,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/08/2004,17:33,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/08/2004,17:40,1107.25,1108.00,1107.25,1108.00,24,0,24.00
12/08/2004,17:54,1107.50,1107.75,1107.50,1107.75,23,2,25.00
12/08/2004,17:56,1107.75,1107.75,1107.75,1107.75,5,0,5.00
12/08/2004,17:58,1107.75,1107.75,1107.75,1107.75,1,0,1.00
12/08/2004,18:01,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/08/2004,18:18,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/08/2004,18:24,1107.25,1107.25,1107.25,1107.25,0,2,2.00
12/08/2004,18:28,1107.50,1107.50,1107.50,1107.50,1,0,1.00
12/08/2004,18:30,1107.50,1107.50,1107.50,1107.50,1,0,1.00
12/08/2004,18:33,1107.50,1107.50,1107.50,1107.50,49,0,49.00
12/08/2004,18:36,1107.75,1107.75,1107.75,1107.75,2,0,2.00
12/08/2004,18:51,1108.00,1108.00,1108.00,1108.00,2,0,2.00
12/08/2004,19:01,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/08/2004,19:07,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/08/2004,19:10,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/08/2004,19:11,1107.25,1107.25,1107.25,1107.25,0,11,11.00
12/08/2004,19:25,1106.75,1107.25,1106.75,1107.25,12,2,14.00
12/08/2004,19:27,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/08/2004,19:33,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/08/2004,19:34,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/08/2004,19:38,1106.75,1106.75,1106.75,1106.75,2,0,2.00
12/08/2004,19:42,1107.00,1107.00,1107.00,1107.00,2,0,2.00
12/08/2004,19:58,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/08/2004,20:00,1106.50,1106.75,1106.50,1106.75,2,2,4.00
12/08/2004,20:01,1106.50,1106.50,1106.50,1106.50,0,4,4.00
12/08/2004,20:03,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/08/2004,20:09,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/08/2004,20:18,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/08/2004,20:25,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/08/2004,20:32,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/08/2004,20:49,1107.00,1107.00,1107.00,1107.00,5,0,5.00
12/08/2004,20:50,1107.00,1107.00,1107.00,1107.00,3,0,3.00
12/08/2004,21:13,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/08/2004,21:14,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/08/2004,21:27,1106.50,1106.50,1106.50,1106.50,0,3,3.00
12/08/2004,21:35,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/08/2004,21:36,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/08/2004,21:50,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/08/2004,21:53,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/08/2004,21:56,1106.50,1106.50,1106.50,1106.50,9,0,9.00
12/08/2004,21:57,1106.75,1106.75,1106.50,1106.50,1,12,13.00
12/08/2004,22:08,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/08/2004,22:38,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/08/2004,22:42,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/08/2004,22:43,1106.75,1106.75,1106.75,1106.75,4,0,4.00
12/08/2004,23:09,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/08/2004,23:26,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/08/2004,23:56,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/08/2004,23:59,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/09/2004,00:02,1106.50,1106.50,1106.50,1106.50,1,0,1.00
12/09/2004,00:03,1106.50,1106.50,1106.50,1106.50,1,0,1.00
12/09/2004,00:06,1106.50,1106.50,1106.50,1106.50,2,0,2.00
12/09/2004,00:08,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/09/2004,00:10,1106.75,1106.75,1106.75,1106.75,3,0,3.00
12/09/2004,00:21,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/09/2004,00:22,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/09/2004,01:04,1107.00,1107.00,1107.00,1107.00,2,0,2.00
12/09/2004,01:15,1106.75,1106.75,1106.50,1106.50,0,2,2.00
12/09/2004,01:34,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/09/2004,01:42,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/09/2004,01:45,1106.75,1106.75,1106.75,1106.75,2,0,2.00
12/09/2004,01:54,1107.00,1107.00,1107.00,1107.00,2,0,2.00
12/09/2004,02:00,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/09/2004,02:06,1106.50,1106.50,1106.50,1106.50,0,2,2.00
12/09/2004,02:08,1106.25,1107.00,1106.25,1107.00,72,48,120.00
12/09/2004,02:15,1107.25,1107.50,1107.25,1107.50,3,0,3.00
12/09/2004,02:16,1107.25,1107.25,1107.25,1107.25,0,2,2.00
12/09/2004,02:19,1107.50,1107.50,1107.50,1107.50,11,0,11.00
12/09/2004,02:22,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/09/2004,02:28,1107.50,1107.50,1107.50,1107.50,2,0,2.00
12/09/2004,02:29,1107.50,1107.50,1107.50,1107.50,2,0,2.00
12/09/2004,02:33,1108.00,1108.00,1108.00,1108.00,7,0,7.00
12/09/2004,02:37,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/09/2004,02:49,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/09/2004,03:04,1107.25,1107.25,1107.25,1107.25,20,0,20.00
12/09/2004,03:05,1107.25,1107.25,1107.25,1107.25,24,0,24.00
12/09/2004,03:06,1107.50,1107.50,1107.50,1107.50,5,0,5.00
12/09/2004,03:07,1107.50,1107.50,1107.50,1107.50,6,0,6.00
12/09/2004,03:20,1107.25,1107.25,1107.25,1107.25,0,3,3.00
12/09/2004,03:25,1107.50,1107.50,1107.50,1107.50,1,0,1.00
12/09/2004,03:27,1107.25,1107.75,1107.25,1107.75,12,2,14.00
12/09/2004,03:28,1107.50,1107.50,1107.50,1107.50,0,6,6.00
12/09/2004,03:30,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/09/2004,03:42,1106.25,1106.25,1106.25,1106.25,0,6,6.00
12/09/2004,03:54,1106.00,1106.25,1106.00,1106.25,1,1,2.00
12/09/2004,03:58,1106.00,1106.00,1105.75,1105.75,0,15,15.00
12/09/2004,04:01,1105.50,1105.50,1105.50,1105.50,0,1,1.00
12/09/2004,04:02,1105.50,1105.50,1105.50,1105.50,0,4,4.00
12/09/2004,04:05,1105.75,1105.75,1105.75,1105.75,1,0,1.00
12/09/2004,04:07,1105.25,1105.25,1105.25,1105.25,0,5,5.00
12/09/2004,04:11,1105.50,1105.50,1105.50,1105.50,50,0,50.00
12/09/2004,04:13,1105.75,1105.75,1105.75,1105.75,1,0,1.00
12/09/2004,04:14,1105.75,1105.75,1105.75,1105.75,3,0,3.00
12/09/2004,04:15,1105.75,1105.75,1105.75,1105.75,2,0,2.00
12/09/2004,04:17,1106.00,1106.00,1106.00,1106.00,8,0,8.00
12/09/2004,04:18,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/09/2004,04:21,1106.00,1106.00,1106.00,1106.00,2,0,2.00
12/09/2004,04:24,1105.50,1105.50,1105.50,1105.50,0,3,3.00
12/09/2004,04:27,1105.50,1105.50,1105.50,1105.50,0,7,7.00
12/09/2004,04:30,1105.75,1105.75,1105.75,1105.75,1,0,1.00
12/09/2004,04:32,1105.75,1105.75,1105.75,1105.75,1,0,1.00
12/09/2004,04:33,1105.50,1105.50,1105.50,1105.50,0,6,6.00
12/09/2004,04:37,1105.25,1105.25,1105.25,1105.25,0,6,6.00
12/09/2004,04:39,1105.00,1105.00,1105.00,1105.00,0,10,10.00
12/09/2004,04:41,1105.50,1105.50,1105.50,1105.50,4,0,4.00
12/09/2004,04:53,1105.75,1105.75,1105.75,1105.75,4,0,4.00
12/09/2004,04:54,1105.50,1105.50,1105.50,1105.50,0,1,1.00
12/09/2004,05:05,1105.50,1105.50,1105.50,1105.50,0,1,1.00
12/09/2004,05:19,1105.50,1105.50,1105.50,1105.50,0,1,1.00
12/09/2004,05:20,1105.75,1105.75,1105.75,1105.75,17,0,17.00
12/09/2004,05:26,1106.25,1106.25,1106.25,1106.25,1,0,1.00
12/09/2004,05:30,1106.00,1106.00,1106.00,1106.00,0,2,2.00
12/09/2004,05:31,1105.50,1105.50,1105.50,1105.50,0,1,1.00
12/09/2004,05:42,1105.50,1105.50,1105.50,1105.50,0,8,8.00
12/09/2004,05:43,1105.25,1105.25,1105.25,1105.25,0,1,1.00
12/09/2004,05:45,1105.50,1105.50,1105.25,1105.25,3,10,13.00
12/09/2004,05:47,1105.00,1105.00,1105.00,1105.00,0,5,5.00
12/09/2004,05:51,1104.50,1104.50,1104.25,1104.25,0,28,28.00
12/09/2004,05:52,1104.50,1104.50,1104.50,1104.50,3,0,3.00
12/09/2004,05:53,1104.50,1104.50,1104.50,1104.50,1,0,1.00
12/09/2004,05:55,1104.50,1104.50,1104.50,1104.50,1,0,1.00
12/09/2004,05:57,1104.75,1105.00,1104.75,1105.00,7,0,7.00
12/09/2004,06:01,1105.00,1105.00,1105.00,1105.00,5,0,5.00
12/09/2004,06:02,1105.00,1105.00,1105.00,1105.00,1,0,1.00
12/09/2004,06:09,1105.25,1105.25,1105.25,1105.25,12,0,12.00
12/09/2004,06:12,1105.00,1105.00,1105.00,1105.00,0,2,2.00
12/09/2004,06:13,1104.75,1104.75,1104.75,1104.75,0,4,4.00
12/09/2004,06:18,1104.75,1104.75,1104.75,1104.75,0,1,1.00
12/09/2004,06:22,1105.00,1105.00,1105.00,1105.00,20,0,20.00
12/09/2004,06:25,1105.50,1105.50,1105.50,1105.50,1,0,1.00
12/09/2004,06:30,1105.50,1105.50,1105.50,1105.50,2,0,2.00
12/09/2004,06:32,1105.25,1105.25,1105.25,1105.25,0,6,6.00
12/09/2004,06:34,1105.25,1105.25,1105.25,1105.25,0,1,1.00
12/09/2004,06:41,1105.00,1105.00,1105.00,1105.00,0,2,2.00
12/09/2004,06:42,1105.00,1105.00,1105.00,1105.00,0,1,1.00
12/09/2004,06:44,1105.00,1105.00,1105.00,1105.00,0,1,1.00
12/09/2004,06:46,1105.25,1105.25,1105.25,1105.25,1,0,1.00
12/09/2004,06:49,1105.00,1105.00,1105.00,1105.00,0,1,1.00
12/09/2004,06:50,1104.75,1104.75,1104.50,1104.50,0,35,35.00
12/09/2004,06:51,1104.50,1104.50,1104.50,1104.50,0,15,15.00
12/09/2004,06:53,1104.75,1104.75,1104.75,1104.75,2,0,2.00
12/09/2004,06:54,1104.75,1104.75,1104.75,1104.75,3,0,3.00
12/09/2004,06:55,1104.50,1104.50,1104.50,1104.50,0,5,5.00
12/09/2004,06:57,1104.50,1104.50,1104.00,1104.00,0,42,42.00
12/09/2004,06:58,1104.00,1104.00,1104.00,1104.00,0,5,5.00
12/09/2004,06:59,1103.75,1104.00,1103.50,1104.00,17,29,46.00
12/09/2004,07:00,1103.75,1103.75,1103.75,1103.75,0,44,44.00
12/09/2004,07:01,1104.00,1104.00,1103.75,1104.00,17,10,27.00
12/09/2004,07:02,1104.00,1104.00,1104.00,1104.00,5,0,5.00
12/09/2004,07:03,1103.75,1104.00,1103.75,1104.00,5,6,11.00
12/09/2004,07:06,1104.00,1104.00,1104.00,1104.00,5,0,5.00
12/09/2004,07:07,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/09/2004,07:08,1104.25,1104.25,1104.25,1104.25,39,0,39.00
12/09/2004,07:09,1104.50,1104.50,1104.50,1104.50,3,0,3.00
12/09/2004,07:10,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/09/2004,07:11,1104.25,1104.25,1104.25,1104.25,0,10,10.00
12/09/2004,07:12,1104.50,1104.50,1104.50,1104.50,8,0,8.00
12/09/2004,07:13,1104.50,1104.50,1104.50,1104.50,2,0,2.00
12/09/2004,07:15,1104.50,1104.50,1104.50,1104.50,49,0,49.00
12/09/2004,07:16,1104.25,1104.25,1104.25,1104.25,0,2,2.00
12/09/2004,07:17,1104.50,1104.50,1104.50,1104.50,10,0,10.00
12/09/2004,07:18,1104.50,1104.50,1104.50,1104.50,9,0,9.00
12/09/2004,07:19,1104.25,1104.50,1104.25,1104.50,10,12,22.00
12/09/2004,07:20,1104.25,1104.50,1104.25,1104.50,5,54,59.00
12/09/2004,07:21,1104.25,1104.50,1104.25,1104.50,3,5,8.00
12/09/2004,07:23,1104.50,1104.50,1104.50,1104.50,4,0,4.00
12/09/2004,07:24,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/09/2004,07:25,1104.25,1104.50,1104.25,1104.25,6,16,22.00
12/09/2004,07:26,1104.00,1104.00,1104.00,1104.00,0,1,1.00
12/09/2004,07:27,1104.25,1104.25,1104.25,1104.25,5,0,5.00
12/09/2004,07:28,1104.25,1104.25,1104.25,1104.25,17,0,17.00
12/09/2004,07:29,1104.25,1104.25,1104.25,1104.25,6,0,6.00
12/09/2004,07:30,1104.25,1104.25,1104.00,1104.00,5,65,70.00
12/09/2004,07:31,1103.75,1103.75,1103.50,1103.75,9,10,19.00
12/09/2004,07:32,1103.50,1103.75,1103.50,1103.50,14,13,27.00
12/09/2004,07:33,1103.50,1103.50,1103.00,1103.50,31,175,206.00
12/09/2004,07:34,1103.50,1103.50,1103.50,1103.50,11,0,11.00
12/09/2004,07:35,1103.75,1103.75,1103.75,1103.75,20,0,20.00
12/09/2004,07:36,1103.75,1104.00,1103.75,1103.75,94,3,97.00
12/09/2004,07:37,1104.00,1104.00,1103.75,1104.00,4,14,18.00
12/09/2004,07:38,1104.00,1104.00,1103.75,1104.00,55,6,61.00
12/09/2004,07:39,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/09/2004,07:40,1104.00,1104.00,1104.00,1104.00,4,0,4.00
12/09/2004,07:41,1104.00,1104.25,1104.00,1104.00,3,5,8.00
12/09/2004,07:42,1104.00,1104.25,1104.00,1104.00,7,7,14.00
12/09/2004,07:43,1104.00,1104.00,1104.00,1104.00,0,136,136.00
12/09/2004,07:44,1104.00,1104.00,1104.00,1104.00,0,17,17.00
12/09/2004,07:45,1104.00,1104.25,1104.00,1104.25,2,11,13.00
12/09/2004,07:46,1104.00,1104.00,1103.25,1103.25,1,225,226.00
12/09/2004,07:47,1103.25,1103.25,1102.50,1102.50,0,222,222.00
12/09/2004,07:48,1102.50,1103.00,1102.50,1103.00,81,4,85.00
12/09/2004,07:49,1102.75,1103.00,1102.75,1103.00,9,3,12.00
12/09/2004,07:50,1103.00,1103.25,1103.00,1103.25,135,0,135.00
12/09/2004,07:51,1103.25,1103.25,1103.25,1103.25,118,0,118.00
12/09/2004,07:52,1103.00,1103.25,1103.00,1103.00,100,4,104.00
12/09/2004,07:53,1103.00,1103.25,1103.00,1103.25,17,40,57.00
12/09/2004,07:54,1103.25,1103.25,1103.00,1103.00,33,3,36.00
12/09/2004,07:55,1103.00,1103.00,1102.50,1102.75,25,149,174.00
12/09/2004,07:56,1102.75,1102.75,1102.75,1102.75,5,0,5.00
12/09/2004,07:57,1102.75,1102.75,1102.50,1102.50,80,153,233.00
12/09/2004,07:58,1102.50,1102.50,1102.25,1102.25,30,8,38.00
12/09/2004,07:59,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/09/2004,08:00,1102.50,1102.75,1102.50,1102.75,85,0,85.00
12/09/2004,08:01,1103.00,1103.00,1102.75,1102.75,14,3,17.00
12/09/2004,08:02,1102.75,1103.00,1102.75,1102.75,3,147,150.00
12/09/2004,08:03,1102.75,1103.25,1102.75,1103.25,404,213,617.00
12/09/2004,08:04,1103.00,1103.00,1103.00,1103.00,0,15,15.00
12/09/2004,08:05,1103.00,1103.25,1103.00,1103.25,192,1,193.00
12/09/2004,08:06,1103.25,1103.75,1103.25,1103.25,30,78,108.00
12/09/2004,08:07,1103.25,1103.25,1103.25,1103.25,0,11,11.00
12/09/2004,08:08,1103.25,1103.50,1103.25,1103.50,1,2,3.00
12/09/2004,08:09,1103.50,1103.50,1103.50,1103.50,2,0,2.00
12/09/2004,08:10,1103.50,1103.50,1103.25,1103.50,7,16,23.00
12/09/2004,08:11,1103.50,1103.50,1103.25,1103.50,32,3,35.00
12/09/2004,08:12,1103.50,1103.75,1103.50,1103.75,10,0,10.00
12/09/2004,08:13,1103.75,1103.75,1103.50,1103.50,1,78,79.00
12/09/2004,08:14,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/09/2004,08:15,1103.50,1103.50,1103.50,1103.50,0,23,23.00
12/09/2004,08:16,1103.75,1103.75,1103.75,1103.75,2,0,2.00
12/09/2004,08:17,1103.75,1103.75,1103.75,1103.75,26,0,26.00
12/09/2004,08:18,1103.75,1103.75,1103.50,1103.50,3,3,6.00
12/09/2004,08:19,1103.75,1103.75,1103.50,1103.50,7,116,123.00
12/09/2004,08:20,1103.75,1103.75,1103.50,1103.50,20,8,28.00
12/09/2004,08:21,1103.50,1103.50,1103.50,1103.50,0,8,8.00
12/09/2004,08:22,1103.50,1103.50,1103.50,1103.50,0,16,16.00
12/09/2004,08:23,1103.50,1103.75,1103.50,1103.50,1,16,17.00
12/09/2004,08:24,1103.75,1103.75,1103.50,1103.50,1,3,4.00
12/09/2004,08:25,1103.50,1103.75,1103.50,1103.50,88,18,106.00
12/09/2004,08:26,1103.50,1103.75,1103.50,1103.50,5,26,31.00
12/09/2004,08:27,1103.50,1103.50,1103.25,1103.25,0,133,133.00
12/09/2004,08:28,1103.50,1103.50,1103.25,1103.25,3,35,38.00
12/09/2004,08:29,1103.50,1103.50,1103.25,1103.25,171,54,225.00
12/09/2004,08:30,1103.50,1103.50,1103.00,1103.25,86,1222,1308.00
12/09/2004,08:31,1103.00,1103.75,1102.50,1103.25,1923,2605,4528.00
12/09/2004,08:32,1103.25,1103.75,1103.00,1103.50,1281,1117,2398.00
12/09/2004,08:33,1103.25,1104.25,1103.25,1104.00,2256,686,2942.00
12/09/2004,08:34,1104.00,1104.00,1103.75,1103.75,1095,1508,2603.00
12/09/2004,08:35,1104.00,1104.00,1102.75,1103.00,688,2685,3373.00
12/09/2004,08:36,1103.00,1103.50,1102.75,1103.00,1689,719,2408.00
12/09/2004,08:37,1103.00,1103.25,1102.75,1103.00,890,1371,2261.00
12/09/2004,08:38,1103.00,1103.25,1102.50,1102.75,330,1207,1537.00
12/09/2004,08:39,1102.75,1103.00,1102.25,1103.00,2076,1175,3251.00
12/09/2004,08:40,1103.00,1103.75,1102.75,1103.50,781,308,1089.00
12/09/2004,08:41,1103.50,1103.50,1103.25,1103.50,544,439,983.00
12/09/2004,08:42,1103.50,1103.75,1103.00,1103.75,749,1204,1953.00
12/09/2004,08:43,1103.75,1103.75,1103.50,1103.50,324,1654,1978.00
12/09/2004,08:44,1103.25,1103.50,1102.75,1102.75,938,1624,2562.00
12/09/2004,08:45,1102.75,1103.25,1102.75,1103.00,341,1223,1564.00
12/09/2004,08:46,1102.75,1102.75,1102.25,1102.50,505,1745,2250.00
12/09/2004,08:47,1102.50,1102.75,1102.25,1102.50,942,1171,2113.00
12/09/2004,08:48,1102.25,1102.50,1102.00,1102.25,1350,1612,2962.00
12/09/2004,08:49,1102.25,1102.50,1101.75,1102.50,1921,1876,3797.00
12/09/2004,08:50,1102.50,1102.50,1102.25,1102.25,261,548,809.00
12/09/2004,08:51,1102.25,1102.75,1102.25,1102.75,855,658,1513.00
12/09/2004,08:52,1102.50,1102.75,1102.00,1102.25,505,978,1483.00
12/09/2004,08:53,1102.25,1103.25,1102.25,1103.00,1526,750,2276.00
12/09/2004,08:54,1103.00,1103.25,1102.75,1103.25,1384,40,1424.00
12/09/2004,08:55,1103.25,1104.00,1103.00,1103.75,869,1068,1937.00
12/09/2004,08:56,1104.00,1104.00,1103.50,1103.75,817,458,1275.00
12/09/2004,08:57,1103.75,1104.25,1103.75,1104.00,1345,597,1942.00
12/09/2004,08:58,1104.00,1104.25,1103.25,1103.50,1020,998,2018.00
12/09/2004,08:59,1103.50,1103.50,1103.00,1103.25,533,783,1316.00
12/09/2004,09:00,1103.25,1103.50,1103.25,1103.50,15,564,579.00
12/09/2004,09:01,1103.25,1104.00,1103.00,1103.75,1567,892,2459.00
12/09/2004,09:02,1104.00,1104.00,1103.25,1103.25,615,1092,1707.00
12/09/2004,09:03,1103.25,1103.50,1103.00,1103.00,456,1061,1517.00
12/09/2004,09:04,1103.00,1104.00,1103.00,1103.75,1177,257,1434.00
12/09/2004,09:05,1103.50,1103.75,1103.00,1103.00,372,1031,1403.00
12/09/2004,09:06,1103.25,1104.00,1102.75,1103.75,2633,926,3559.00
12/09/2004,09:07,1103.75,1104.50,1103.00,1103.00,1548,3775,5323.00
12/09/2004,09:08,1103.00,1103.00,1102.50,1102.50,241,1764,2005.00
12/09/2004,09:09,1102.50,1102.50,1101.75,1102.25,989,2511,3500.00
12/09/2004,09:10,1102.25,1102.75,1101.50,1101.50,3472,5463,8935.00
12/09/2004,09:11,1101.75,1101.75,1101.25,1101.50,709,1500,2209.00
12/09/2004,09:12,1101.50,1102.25,1101.25,1101.50,1252,1505,2757.00
12/09/2004,09:13,1101.50,1101.75,1101.00,1101.25,1916,3237,5153.00
12/09/2004,09:14,1101.25,1101.75,1101.00,1101.50,1069,254,1323.00
12/09/2004,09:15,1101.50,1101.75,1101.00,1101.25,357,1834,2191.00
12/09/2004,09:16,1101.00,1101.25,1100.00,1100.00,914,3831,4745.00
12/09/2004,09:17,1100.00,1100.50,1099.25,1099.75,1898,3578,5476.00
12/09/2004,09:18,1099.50,1100.25,1099.50,1100.00,1016,787,1803.00
12/09/2004,09:19,1100.00,1100.25,1099.75,1099.75,440,1273,1713.00
12/09/2004,09:20,1099.50,1100.25,1099.50,1100.25,1472,267,1739.00
12/09/2004,09:21,1100.25,1100.75,1099.75,1100.75,2399,1041,3440.00
12/09/2004,09:22,1100.50,1100.75,1100.25,1100.25,1401,1175,2576.00
12/09/2004,09:23,1100.50,1100.75,1100.25,1100.25,1259,333,1592.00
12/09/2004,09:24,1100.50,1100.50,1100.00,1100.25,512,790,1302.00
12/09/2004,09:25,1100.25,1100.50,1100.00,1100.50,629,72,701.00
12/09/2004,09:26,1100.50,1100.50,1100.00,1100.25,465,675,1140.00
12/09/2004,09:27,1100.50,1100.50,1099.75,1100.00,196,715,911.00
12/09/2004,09:28,1100.00,1100.50,1099.75,1100.00,1344,1778,3122.00
12/09/2004,09:29,1100.25,1100.25,1100.00,1100.00,60,394,454.00
12/09/2004,09:30,1100.25,1100.25,1099.75,1100.00,1087,975,2062.00
12/09/2004,09:31,1100.00,1100.25,1099.25,1099.50,604,1715,2319.00
12/09/2004,09:32,1099.50,1100.00,1099.00,1099.75,1623,1759,3382.00
12/09/2004,09:33,1099.75,1099.75,1098.75,1099.00,1257,3353,4610.00
12/09/2004,09:34,1099.00,1099.50,1099.00,1099.25,847,1039,1886.00
12/09/2004,09:35,1099.25,1099.50,1099.00,1099.25,624,1134,1758.00
12/09/2004,09:36,1099.25,1099.75,1099.25,1099.75,783,600,1383.00
12/09/2004,09:37,1099.50,1100.25,1099.50,1100.00,2380,449,2829.00
12/09/2004,09:38,1100.00,1100.25,1099.75,1100.25,308,566,874.00
12/09/2004,09:39,1100.00,1100.25,1099.50,1100.00,850,3068,3918.00
12/09/2004,09:40,1099.75,1100.00,1099.50,1100.00,1441,689,2130.00
12/09/2004,09:41,1100.00,1100.00,1099.50,1099.75,240,411,651.00
12/09/2004,09:42,1099.75,1100.25,1099.75,1100.00,805,914,1719.00
12/09/2004,09:43,1100.00,1101.00,1100.00,1100.75,2218,209,2427.00
12/09/2004,09:44,1100.75,1101.25,1100.50,1101.00,2155,1169,3324.00
12/09/2004,09:45,1100.75,1101.00,1100.75,1101.00,188,557,745.00
12/09/2004,09:46,1101.00,1101.25,1100.50,1101.00,1671,604,2275.00
12/09/2004,09:47,1101.25,1101.50,1101.00,1101.50,1059,272,1331.00
12/09/2004,09:48,1101.50,1101.50,1100.25,1100.50,2874,2730,5604.00
12/09/2004,09:49,1100.50,1101.00,1100.50,1100.75,684,629,1313.00
12/09/2004,09:50,1100.75,1101.00,1100.50,1101.00,594,437,1031.00
12/09/2004,09:51,1101.00,1101.50,1101.00,1101.25,1033,176,1209.00
12/09/2004,09:52,1101.25,1101.25,1100.75,1101.25,308,383,691.00
12/09/2004,09:53,1101.25,1101.25,1100.75,1100.75,43,225,268.00
12/09/2004,09:54,1101.00,1101.00,1100.75,1101.00,317,22,339.00
12/09/2004,09:55,1101.00,1101.00,1100.75,1100.75,55,22,77.00
12/09/2004,09:56,1100.75,1101.25,1100.75,1101.25,299,103,402.00
12/09/2004,09:57,1101.25,1101.25,1100.50,1100.50,422,2127,2549.00
12/09/2004,09:58,1100.75,1101.00,1100.50,1100.75,230,48,278.00
12/09/2004,09:59,1100.75,1101.00,1100.50,1101.00,289,111,400.00
12/09/2004,10:00,1101.00,1101.00,1100.75,1101.00,38,56,94.00
12/09/2004,10:01,1101.00,1101.00,1099.75,1100.00,1800,2332,4132.00
12/09/2004,10:02,1100.00,1100.25,1099.75,1100.00,1010,927,1937.00
12/09/2004,10:03,1100.00,1100.50,1099.75,1100.25,827,608,1435.00
12/09/2004,10:04,1100.25,1100.50,1099.75,1100.50,416,763,1179.00
12/09/2004,10:05,1100.25,1100.75,1100.00,1100.50,1331,496,1827.00
12/09/2004,10:06,1100.75,1101.25,1100.50,1100.75,1181,1205,2386.00
12/09/2004,10:07,1100.75,1100.75,1100.50,1100.50,548,888,1436.00
12/09/2004,10:08,1100.50,1101.00,1100.50,1100.75,389,93,482.00
12/09/2004,10:09,1100.75,1101.00,1100.75,1100.75,78,16,94.00
12/09/2004,10:10,1101.00,1101.25,1100.75,1101.00,170,1085,1255.00
12/09/2004,10:11,1101.00,1102.00,1100.75,1101.25,4409,1176,5585.00
12/09/2004,10:12,1101.50,1102.00,1101.25,1101.75,2012,526,2538.00
12/09/2004,10:13,1101.75,1102.00,1101.50,1101.75,620,695,1315.00
12/09/2004,10:14,1101.50,1101.75,1101.50,1101.75,48,67,115.00
12/09/2004,10:15,1101.75,1102.00,1101.50,1101.75,1171,33,1204.00
12/09/2004,10:16,1102.00,1102.25,1101.25,1101.50,355,1238,1593.00
12/09/2004,10:17,1101.25,1101.50,1101.00,1101.50,398,368,766.00
12/09/2004,10:18,1101.50,1101.50,1101.25,1101.25,100,367,467.00
12/09/2004,10:19,1101.00,1101.50,1101.00,1101.50,307,35,342.00
12/09/2004,10:20,1101.50,1101.50,1101.00,1101.00,199,575,774.00
12/09/2004,10:21,1101.00,1101.50,1100.75,1101.25,452,661,1113.00
12/09/2004,10:22,1101.50,1101.75,1101.25,1101.50,277,52,329.00
12/09/2004,10:23,1101.75,1102.00,1101.50,1101.50,648,124,772.00
12/09/2004,10:24,1101.50,1101.75,1101.50,1101.75,395,240,635.00
12/09/2004,10:25,1101.75,1102.00,1101.75,1102.00,592,4,596.00
12/09/2004,10:26,1102.00,1102.25,1101.75,1102.00,1049,703,1752.00
12/09/2004,10:27,1102.00,1102.00,1101.25,1101.50,660,1245,1905.00
12/09/2004,10:28,1101.75,1101.75,1101.25,1101.50,515,273,788.00
12/09/2004,10:29,1101.25,1101.50,1100.75,1101.25,852,1514,2366.00
12/09/2004,10:30,1101.00,1101.00,1100.75,1101.00,432,219,651.00
12/09/2004,10:31,1100.75,1101.25,1100.75,1100.75,354,1257,1611.00
12/09/2004,10:32,1101.00,1101.00,1100.75,1100.75,57,333,390.00
12/09/2004,10:33,1101.00,1101.00,1100.25,1100.25,174,1818,1992.00
12/09/2004,10:34,1100.25,1100.50,1100.25,1100.25,587,76,663.00
12/09/2004,10:35,1100.50,1101.25,1100.50,1101.00,1016,679,1695.00
12/09/2004,10:36,1100.75,1101.25,1100.75,1101.00,491,261,752.00
12/09/2004,10:37,1101.00,1101.25,1101.00,1101.25,97,159,256.00
12/09/2004,10:38,1101.25,1101.25,1101.00,1101.25,292,5,297.00
12/09/2004,10:39,1101.00,1101.25,1100.75,1101.00,9,482,491.00
12/09/2004,10:40,1101.00,1101.25,1101.00,1101.00,279,214,493.00
12/09/2004,10:41,1101.00,1101.25,1100.75,1100.75,21,105,126.00
12/09/2004,10:42,1101.00,1101.00,1100.75,1100.75,161,66,227.00
12/09/2004,10:43,1101.00,1101.25,1100.75,1101.00,193,12,205.00
12/09/2004,10:44,1101.25,1101.25,1100.75,1101.00,259,645,904.00
12/09/2004,10:45,1100.75,1101.25,1100.50,1101.00,984,512,1496.00
12/09/2004,10:46,1101.00,1101.50,1101.00,1101.50,1117,16,1133.00
12/09/2004,10:47,1101.25,1102.00,1101.25,1101.75,1560,1727,3287.00
12/09/2004,10:48,1101.75,1102.00,1101.50,1101.50,29,671,700.00
12/09/2004,10:49,1101.50,1101.75,1101.25,1101.50,88,285,373.00
12/09/2004,10:50,1101.50,1102.00,1101.50,1101.75,944,309,1253.00
12/09/2004,10:51,1102.00,1102.00,1101.75,1102.00,729,499,1228.00
12/09/2004,10:52,1101.75,1102.25,1101.75,1101.75,110,189,299.00
12/09/2004,10:53,1101.75,1102.00,1101.50,1102.00,164,265,429.00
12/09/2004,10:54,1101.75,1102.00,1101.50,1101.75,31,266,297.00
12/09/2004,10:55,1101.75,1101.75,1101.50,1101.75,325,95,420.00
12/09/2004,10:56,1101.75,1102.25,1101.50,1101.75,547,558,1105.00
12/09/2004,10:57,1101.75,1102.00,1101.50,1101.75,195,89,284.00
12/09/2004,10:58,1101.75,1102.00,1101.50,1101.75,282,168,450.00
12/09/2004,10:59,1101.75,1101.75,1101.50,1101.75,306,281,587.00
12/09/2004,11:00,1101.75,1102.00,1101.50,1101.50,15,85,100.00
12/09/2004,11:01,1101.50,1101.75,1101.50,1101.75,252,5,257.00
12/09/2004,11:02,1101.75,1102.25,1101.75,1102.00,698,173,871.00
12/09/2004,11:03,1102.00,1102.25,1101.75,1102.00,273,76,349.00
12/09/2004,11:04,1102.00,1102.25,1102.00,1102.25,644,97,741.00
12/09/2004,11:05,1102.00,1102.25,1102.00,1102.25,28,284,312.00
12/09/2004,11:06,1102.25,1102.75,1102.00,1102.50,1440,102,1542.00
12/09/2004,11:07,1102.50,1102.75,1102.25,1102.50,348,432,780.00
12/09/2004,11:08,1102.50,1102.75,1102.25,1102.50,169,60,229.00
12/09/2004,11:09,1102.50,1102.75,1102.50,1102.50,49,343,392.00
12/09/2004,11:10,1102.50,1102.50,1102.00,1102.25,65,1228,1293.00
12/09/2004,11:11,1102.00,1102.25,1101.75,1101.75,65,1247,1312.00
12/09/2004,11:12,1101.75,1102.00,1101.50,1101.75,418,322,740.00
12/09/2004,11:13,1101.75,1102.00,1101.75,1101.75,33,836,869.00
12/09/2004,11:14,1101.75,1102.00,1101.50,1102.00,76,217,293.00
12/09/2004,11:15,1102.00,1102.00,1101.75,1101.75,24,47,71.00
12/09/2004,11:16,1101.75,1102.25,1101.75,1102.25,969,10,979.00
12/09/2004,11:17,1102.25,1102.25,1102.00,1102.25,964,80,1044.00
12/09/2004,11:18,1102.25,1102.50,1102.00,1102.50,212,614,826.00
12/09/2004,11:19,1102.50,1102.50,1102.25,1102.50,16,6,22.00
12/09/2004,11:20,1102.25,1103.00,1102.25,1103.00,2159,115,2274.00
12/09/2004,11:21,1103.00,1105.00,1103.00,1104.75,7316,1564,8880.00
12/09/2004,11:22,1105.00,1106.00,1104.50,1106.00,4320,1861,6181.00
12/09/2004,11:23,1106.00,1106.00,1105.25,1105.25,1112,1195,2307.00
12/09/2004,11:24,1105.25,1106.00,1105.25,1105.75,2338,832,3170.00
12/09/2004,11:25,1105.50,1106.00,1105.25,1105.50,1018,759,1777.00
12/09/2004,11:26,1105.50,1106.00,1105.25,1105.75,1146,520,1666.00
12/09/2004,11:27,1106.00,1106.75,1105.25,1106.75,2012,1205,3217.00
12/09/2004,11:28,1106.75,1107.50,1106.50,1106.75,2367,1636,4003.00
12/09/2004,11:29,1106.75,1107.00,1106.25,1106.25,1978,1723,3701.00
12/09/2004,11:30,1106.25,1106.50,1106.00,1106.00,156,2595,2751.00
12/09/2004,11:31,1106.00,1106.25,1105.75,1105.75,886,370,1256.00
12/09/2004,11:32,1105.75,1106.25,1105.75,1106.00,971,71,1042.00
12/09/2004,11:33,1106.00,1106.25,1105.75,1105.75,296,528,824.00
12/09/2004,11:34,1105.75,1106.00,1105.75,1106.00,1700,618,2318.00
12/09/2004,11:35,1105.75,1106.25,1105.75,1106.25,544,304,848.00
12/09/2004,11:36,1106.00,1106.75,1106.00,1106.50,2944,700,3644.00
12/09/2004,11:37,1106.50,1106.75,1106.50,1106.50,1064,159,1223.00
12/09/2004,11:38,1106.50,1107.25,1106.50,1107.00,1161,344,1505.00
12/09/2004,11:39,1107.00,1107.25,1106.75,1106.75,1094,1614,2708.00
12/09/2004,11:40,1106.75,1107.00,1106.50,1107.00,869,1072,1941.00
12/09/2004,11:41,1106.75,1107.00,1106.75,1106.75,96,528,624.00
12/09/2004,11:42,1106.75,1107.00,1106.50,1106.50,169,1454,1623.00
12/09/2004,11:43,1106.50,1106.75,1106.50,1106.75,136,853,989.00
12/09/2004,11:44,1106.75,1106.75,1106.25,1106.25,2092,1235,3327.00
12/09/2004,11:45,1106.50,1106.50,1106.25,1106.25,341,194,535.00
12/09/2004,11:46,1106.25,1106.75,1106.25,1106.75,1137,213,1350.00
12/09/2004,11:47,1106.75,1106.75,1106.25,1106.50,893,715,1608.00
12/09/2004,11:48,1106.50,1106.50,1106.25,1106.25,91,87,178.00
12/09/2004,11:49,1106.25,1106.25,1105.75,1106.25,412,1848,2260.00
12/09/2004,11:50,1106.25,1106.50,1106.00,1106.00,41,187,228.00
12/09/2004,11:51,1106.00,1106.25,1105.75,1106.00,156,362,518.00
12/09/2004,11:52,1106.00,1106.50,1106.00,1106.25,348,749,1097.00
12/09/2004,11:53,1106.50,1106.50,1106.25,1106.50,394,14,408.00
12/09/2004,11:54,1106.25,1106.50,1106.00,1106.00,1342,680,2022.00
12/09/2004,11:55,1106.00,1106.25,1106.00,1106.00,52,25,77.00
12/09/2004,11:56,1106.25,1106.25,1105.75,1106.00,231,567,798.00
12/09/2004,11:57,1106.00,1106.25,1106.00,1106.25,194,27,221.00
12/09/2004,11:58,1106.25,1107.00,1106.25,1106.25,1200,861,2061.00
12/09/2004,11:59,1106.25,1106.75,1106.00,1106.25,729,310,1039.00
12/09/2004,12:00,1106.50,1106.75,1106.25,1106.50,306,30,336.00
12/09/2004,12:01,1106.50,1106.50,1106.00,1106.00,8,745,753.00
12/09/2004,12:02,1106.25,1107.00,1106.00,1106.75,1527,161,1688.00
12/09/2004,12:03,1107.00,1107.00,1106.00,1106.25,466,852,1318.00
12/09/2004,12:04,1106.25,1106.50,1106.25,1106.50,1244,6,1250.00
12/09/2004,12:05,1106.25,1107.00,1106.25,1106.75,1687,536,2223.00
12/09/2004,12:06,1106.75,1107.50,1106.75,1107.25,1742,135,1877.00
12/09/2004,12:07,1107.25,1108.25,1107.00,1108.25,3457,959,4416.00
12/09/2004,12:08,1108.00,1108.25,1107.75,1108.25,513,1156,1669.00
12/09/2004,12:09,1108.00,1108.50,1107.50,1107.75,1801,1575,3376.00
12/09/2004,12:10,1107.75,1108.50,1107.75,1108.50,1429,77,1506.00
12/09/2004,12:11,1108.50,1109.25,1108.50,1109.00,2657,792,3449.00
12/09/2004,12:12,1108.75,1109.50,1108.75,1109.25,1817,1129,2946.00
12/09/2004,12:13,1109.25,1110.50,1109.25,1110.25,5987,1454,7441.00
12/09/2004,12:14,1110.50,1110.75,1110.00,1110.50,2123,1718,3841.00
12/09/2004,12:15,1110.50,1110.75,1109.75,1110.00,680,3553,4233.00
12/09/2004,12:16,1109.75,1110.00,1109.75,1110.00,611,188,799.00
12/09/2004,12:17,1110.00,1110.25,1109.75,1110.00,1276,192,1468.00
12/09/2004,12:18,1110.25,1110.75,1110.00,1110.25,1723,577,2300.00
12/09/2004,12:19,1110.25,1110.25,1110.00,1110.00,162,1672,1834.00
12/09/2004,12:20,1110.25,1110.25,1109.75,1109.75,376,1815,2191.00
12/09/2004,12:21,1109.75,1110.50,1109.75,1110.00,835,642,1477.00
12/09/2004,12:22,1110.00,1110.25,1109.75,1110.00,1822,605,2427.00
12/09/2004,12:23,1110.00,1110.25,1110.00,1110.25,63,69,132.00
12/09/2004,12:24,1110.25,1111.50,1110.25,1111.25,5892,1434,7326.00
12/09/2004,12:25,1111.25,1111.75,1111.00,1111.25,2964,1329,4293.00
12/09/2004,12:26,1111.50,1111.75,1111.25,1111.25,1805,1809,3614.00
12/09/2004,12:27,1111.25,1111.50,1111.00,1111.00,935,1488,2423.00
12/09/2004,12:28,1111.00,1111.50,1111.00,1111.50,484,118,602.00
12/09/2004,12:29,1111.25,1111.75,1111.25,1111.75,2010,699,2709.00
12/09/2004,12:30,1111.75,1111.75,1111.00,1111.25,456,2392,2848.00
12/09/2004,12:31,1111.00,1111.50,1111.00,1111.25,693,481,1174.00
12/09/2004,12:32,1111.25,1111.25,1111.00,1111.25,98,763,861.00
12/09/2004,12:33,1111.25,1111.25,1111.00,1111.00,101,169,270.00
12/09/2004,12:34,1111.00,1111.50,1111.00,1111.00,1167,785,1952.00
12/09/2004,12:35,1111.25,1112.00,1111.00,1112.00,1776,4,1780.00
12/09/2004,12:36,1111.75,1112.25,1111.25,1111.25,744,1702,2446.00
12/09/2004,12:37,1111.25,1111.50,1111.25,1111.25,296,156,452.00
12/09/2004,12:38,1111.25,1111.75,1111.25,1111.25,1078,869,1947.00
12/09/2004,12:39,1111.50,1111.50,1111.25,1111.50,697,81,778.00
12/09/2004,12:40,1111.25,1111.25,1111.00,1111.00,420,1266,1686.00
12/09/2004,12:41,1111.00,1111.25,1111.00,1111.25,134,510,644.00
12/09/2004,12:42,1111.00,1111.00,1110.75,1110.75,52,962,1014.00
12/09/2004,12:43,1110.75,1111.00,1110.75,1110.75,284,40,324.00
12/09/2004,12:44,1110.75,1111.00,1110.50,1110.50,71,677,748.00
12/09/2004,12:45,1110.50,1110.75,1110.25,1110.25,121,571,692.00
12/09/2004,12:46,1110.25,1110.50,1110.25,1110.50,922,686,1608.00
12/09/2004,12:47,1110.50,1110.75,1110.25,1110.50,365,268,633.00
12/09/2004,12:48,1110.25,1110.75,1110.25,1110.50,287,38,325.00
12/09/2004,12:49,1110.75,1110.75,1110.25,1110.25,17,496,513.00
12/09/2004,12:50,1110.50,1110.50,1109.50,1110.00,334,2264,2598.00
12/09/2004,12:51,1110.00,1110.25,1109.75,1109.75,952,1031,1983.00
12/09/2004,12:52,1110.00,1110.00,1109.75,1110.00,96,146,242.00
12/09/2004,12:53,1109.75,1110.25,1109.75,1110.25,909,269,1178.00
12/09/2004,12:54,1110.00,1110.50,1109.75,1110.00,658,674,1332.00
12/09/2004,12:55,1110.00,1110.00,1109.75,1109.75,12,46,58.00
12/09/2004,12:56,1109.75,1110.25,1109.75,1110.00,461,105,566.00
12/09/2004,12:57,1110.00,1110.50,1110.00,1110.25,272,366,638.00
12/09/2004,12:58,1110.00,1110.50,1110.00,1110.25,531,306,837.00
12/09/2004,12:59,1110.50,1110.75,1110.25,1110.50,1043,915,1958.00
12/09/2004,13:00,1110.25,1110.75,1110.25,1110.75,634,125,759.00
12/09/2004,13:01,1110.75,1110.75,1110.25,1110.25,226,1540,1766.00
12/09/2004,13:02,1110.25,1110.50,1109.75,1110.00,576,707,1283.00
12/09/2004,13:03,1110.00,1110.25,1109.75,1110.00,473,1222,1695.00
12/09/2004,13:04,1110.00,1110.25,1109.25,1109.50,91,1348,1439.00
12/09/2004,13:05,1109.50,1109.50,1109.00,1109.00,536,703,1239.00
12/09/2004,13:06,1109.00,1109.25,1108.50,1109.00,2044,2710,4754.00
12/09/2004,13:07,1109.00,1109.50,1108.75,1109.00,1300,1014,2314.00
12/09/2004,13:08,1109.00,1109.50,1109.00,1109.25,172,299,471.00
12/09/2004,13:09,1109.50,1109.50,1108.75,1109.00,221,339,560.00
12/09/2004,13:10,1109.25,1109.25,1109.00,1109.25,19,214,233.00
12/09/2004,13:11,1109.25,1109.25,1108.75,1108.75,101,268,369.00
12/09/2004,13:12,1109.00,1109.00,1108.50,1108.75,627,1747,2374.00
12/09/2004,13:13,1108.75,1108.75,1108.25,1108.50,474,1240,1714.00
12/09/2004,13:14,1108.50,1108.75,1107.50,1107.75,1019,3039,4058.00
12/09/2004,13:15,1107.50,1107.75,1107.50,1107.50,164,1235,1399.00
12/09/2004,13:16,1107.50,1107.75,1107.25,1107.75,378,1290,1668.00
12/09/2004,13:17,1107.50,1108.00,1107.50,1107.75,935,1037,1972.00
12/09/2004,13:18,1108.00,1108.00,1107.75,1108.00,53,100,153.00
12/09/2004,13:19,1108.00,1108.25,1107.75,1108.25,490,202,692.00
12/09/2004,13:20,1108.00,1108.25,1107.75,1108.00,69,580,649.00
12/09/2004,13:21,1107.75,1108.00,1107.75,1108.00,189,283,472.00
12/09/2004,13:22,1107.75,1108.00,1107.50,1108.00,385,273,658.00
12/09/2004,13:23,1108.00,1108.25,1107.75,1108.25,308,10,318.00
12/09/2004,13:24,1108.00,1108.25,1108.00,1108.00,42,395,437.00
12/09/2004,13:25,1108.00,1108.25,1107.75,1107.75,522,801,1323.00
12/09/2004,13:26,1107.75,1108.00,1107.50,1107.75,382,1056,1438.00
12/09/2004,13:27,1107.50,1108.00,1107.25,1108.00,811,331,1142.00
12/09/2004,13:28,1107.75,1108.50,1107.75,1108.25,1368,60,1428.00
12/09/2004,13:29,1108.25,1108.50,1107.75,1108.00,121,1152,1273.00
12/09/2004,13:30,1108.00,1108.00,1107.75,1108.00,147,4,151.00
12/09/2004,13:31,1107.75,1108.00,1107.50,1107.75,115,248,363.00
12/09/2004,13:32,1107.75,1108.25,1107.25,1108.00,734,267,1001.00
12/09/2004,13:33,1108.00,1108.75,1108.00,1108.50,1170,695,1865.00
12/09/2004,13:34,1108.50,1109.50,1108.50,1109.00,2735,419,3154.00
12/09/2004,13:35,1109.25,1109.25,1108.75,1109.00,111,530,641.00
12/09/2004,13:36,1108.75,1109.00,1108.75,1108.75,17,186,203.00
12/09/2004,13:37,1109.00,1109.00,1108.75,1109.00,700,29,729.00
12/09/2004,13:38,1109.00,1109.00,1108.75,1108.75,23,685,708.00
12/09/2004,13:39,1108.50,1108.75,1108.50,1108.75,18,12,30.00
12/09/2004,13:40,1108.75,1109.00,1108.50,1108.75,436,18,454.00
12/09/2004,13:41,1108.75,1109.00,1108.75,1108.75,1,327,328.00
12/09/2004,13:42,1109.00,1109.50,1108.75,1109.00,1028,284,1312.00
12/09/2004,13:43,1109.25,1109.50,1109.25,1109.25,225,218,443.00
12/09/2004,13:44,1109.50,1110.00,1109.25,1109.75,1157,521,1678.00
12/09/2004,13:45,1109.50,1110.25,1109.50,1109.75,1242,983,2225.00
12/09/2004,13:46,1109.75,1110.00,1109.50,1109.50,23,264,287.00
12/09/2004,13:47,1109.50,1110.00,1109.50,1109.75,581,541,1122.00
12/09/2004,13:48,1109.50,1110.00,1109.50,1109.50,69,190,259.00
12/09/2004,13:49,1109.50,1109.50,1109.00,1109.25,44,1165,1209.00
12/09/2004,13:50,1109.25,1109.75,1108.75,1109.75,1084,540,1624.00
12/09/2004,13:51,1109.75,1110.25,1109.75,1110.00,1007,253,1260.00
12/09/2004,13:52,1110.00,1110.00,1109.25,1109.75,697,997,1694.00
12/09/2004,13:53,1110.00,1110.75,1110.00,1110.50,2162,1184,3346.00
12/09/2004,13:54,1110.50,1111.00,1110.25,1111.00,1334,118,1452.00
12/09/2004,13:55,1110.75,1111.25,1110.75,1111.25,3708,152,3860.00
12/09/2004,13:56,1111.00,1111.75,1111.00,1111.25,3326,1244,4570.00
12/09/2004,13:57,1111.50,1112.00,1111.25,1112.00,1369,238,1607.00
12/09/2004,13:58,1112.00,1112.25,1111.50,1111.75,2154,1012,3166.00
12/09/2004,13:59,1111.75,1112.25,1111.25,1112.00,1606,943,2549.00
12/09/2004,14:00,1112.25,1112.75,1112.00,1112.50,2994,1002,3996.00
12/09/2004,14:01,1112.50,1113.25,1112.50,1113.00,2915,1623,4538.00
12/09/2004,14:02,1113.00,1113.00,1112.25,1112.75,1389,777,2166.00
12/09/2004,14:03,1112.75,1113.00,1112.50,1113.00,3114,850,3964.00
12/09/2004,14:04,1113.00,1113.75,1113.00,1113.75,3641,2142,5783.00
12/09/2004,14:05,1113.75,1114.00,1113.25,1113.50,2279,1756,4035.00
12/09/2004,14:06,1113.50,1114.25,1113.50,1113.75,3078,1864,4942.00
12/09/2004,14:07,1113.75,1113.75,1113.25,1113.25,1230,935,2165.00
12/09/2004,14:08,1113.25,1113.75,1113.25,1113.25,837,532,1369.00
12/09/2004,14:09,1113.25,1113.50,1113.00,1113.50,991,662,1653.00
12/09/2004,14:10,1113.50,1113.50,1113.25,1113.50,20,434,454.00
12/09/2004,14:11,1113.50,1113.50,1113.00,1113.50,389,301,690.00
12/09/2004,14:12,1113.50,1113.75,1113.25,1113.50,743,310,1053.00
12/09/2004,14:13,1113.50,1114.00,1113.25,1113.25,1140,605,1745.00
12/09/2004,14:14,1113.25,1114.25,1113.25,1114.25,1311,385,1696.00
12/09/2004,14:15,1114.25,1114.75,1113.75,1114.75,2912,1072,3984.00
12/09/2004,14:16,1114.75,1115.00,1114.25,1114.75,2224,2644,4868.00
12/09/2004,14:17,1114.50,1115.00,1114.50,1114.75,1676,858,2534.00
12/09/2004,14:18,1114.75,1115.25,1114.50,1115.00,1700,762,2462.00
12/09/2004,14:19,1114.75,1115.00,1114.50,1114.75,999,1078,2077.00
12/09/2004,14:20,1114.75,1115.00,1114.50,1114.75,1417,2098,3515.00
12/09/2004,14:21,1114.75,1115.00,1114.50,1114.75,423,1078,1501.00
12/09/2004,14:22,1115.00,1115.00,1114.75,1114.75,28,388,416.00
12/09/2004,14:23,1114.75,1115.25,1114.25,1114.50,1213,2729,3942.00
12/09/2004,14:24,1114.25,1114.50,1113.75,1113.75,740,2262,3002.00
12/09/2004,14:25,1113.75,1114.00,1113.75,1114.00,692,499,1191.00
12/09/2004,14:26,1114.00,1114.50,1113.75,1114.00,1144,563,1707.00
12/09/2004,14:27,1114.25,1114.25,1114.00,1114.00,316,155,471.00
12/09/2004,14:28,1114.25,1114.25,1113.75,1114.00,193,268,461.00
12/09/2004,14:29,1114.00,1114.25,1114.00,1114.00,104,350,454.00
12/09/2004,14:30,1114.25,1115.00,1114.00,1114.75,2427,127,2554.00
12/09/2004,14:31,1114.75,1115.00,1114.50,1114.50,684,724,1408.00
12/09/2004,14:32,1114.50,1115.00,1114.50,1115.00,1243,383,1626.00
12/09/2004,14:33,1115.00,1116.50,1115.00,1116.00,6146,2823,8969.00
12/09/2004,14:34,1116.25,1116.50,1115.75,1115.75,1030,2065,3095.00
12/09/2004,14:35,1115.75,1116.50,1115.75,1116.50,1646,503,2149.00
12/09/2004,14:36,1116.25,1116.50,1115.75,1116.00,911,1044,1955.00
12/09/2004,14:37,1116.25,1116.25,1115.50,1115.75,76,1040,1116.00
12/09/2004,14:38,1115.50,1116.00,1115.50,1115.75,818,494,1312.00
12/09/2004,14:39,1115.75,1116.00,1115.50,1115.75,200,279,479.00
12/09/2004,14:40,1115.50,1115.75,1115.00,1115.25,628,1469,2097.00
12/09/2004,14:41,1115.25,1115.75,1115.00,1115.00,1021,1066,2087.00
12/09/2004,14:42,1115.25,1115.50,1115.00,1115.50,716,259,975.00
12/09/2004,14:43,1115.50,1115.50,1114.50,1114.75,644,1909,2553.00
12/09/2004,14:44,1114.75,1115.00,1114.50,1115.00,496,106,602.00
12/09/2004,14:45,1114.75,1115.25,1114.75,1115.00,355,417,772.00
12/09/2004,14:46,1115.00,1115.00,1114.25,1114.50,544,2130,2674.00
12/09/2004,14:47,1114.50,1114.75,1114.25,1114.50,630,1124,1754.00
12/09/2004,14:48,1114.50,1115.00,1114.25,1114.75,1357,689,2046.00
12/09/2004,14:49,1114.75,1114.75,1114.25,1114.50,690,679,1369.00
12/09/2004,14:50,1114.75,1114.75,1114.00,1114.25,514,1024,1538.00
12/09/2004,14:51,1114.00,1114.25,1113.50,1114.00,1373,1498,2871.00
12/09/2004,14:52,1113.75,1114.00,1113.75,1114.00,995,246,1241.00
12/09/2004,14:53,1114.00,1114.25,1114.00,1114.00,283,188,471.00
12/09/2004,14:54,1114.00,1114.25,1113.75,1113.75,24,1028,1052.00
12/09/2004,14:55,1114.00,1114.50,1113.75,1114.25,2017,1220,3237.00
12/09/2004,14:56,1114.25,1114.50,1113.75,1114.00,615,788,1403.00
12/09/2004,14:57,1114.00,1114.25,1113.75,1114.00,45,787,832.00
12/09/2004,14:58,1114.00,1114.75,1113.75,1114.75,2796,103,2899.00
12/09/2004,14:59,1114.50,1114.75,1114.25,1114.25,256,1411,1667.00
12/09/2004,15:00,1114.50,1115.25,1114.25,1115.25,3468,209,3677.00
12/09/2004,15:01,1115.25,1115.25,1114.50,1114.75,2739,3362,6101.00
12/09/2004,15:02,1114.75,1115.00,1114.75,1114.75,92,471,563.00
12/09/2004,15:03,1114.75,1115.25,1114.75,1115.00,1122,627,1749.00
12/09/2004,15:04,1115.00,1115.00,1114.50,1114.75,768,1973,2741.00
12/09/2004,15:05,1115.00,1115.00,1114.25,1114.75,1262,1479,2741.00
12/09/2004,15:06,1114.50,1114.75,1114.50,1114.75,101,116,217.00
12/09/2004,15:07,1114.50,1114.75,1114.50,1114.75,673,453,1126.00
12/09/2004,15:08,1115.00,1115.00,1114.75,1114.75,723,47,770.00
12/09/2004,15:09,1114.75,1115.00,1114.75,1114.75,57,49,106.00
12/09/2004,15:10,1114.75,1115.00,1114.75,1114.75,117,1089,1206.00
12/09/2004,15:11,1114.75,1114.75,1114.25,1114.25,1121,1136,2257.00
12/09/2004,15:12,1114.50,1114.50,1114.00,1114.25,615,1269,1884.00
12/09/2004,15:13,1114.25,1114.50,1114.25,1114.25,55,1036,1091.00
12/09/2004,15:14,1114.50,1114.50,1113.75,1113.75,721,2676,3397.00
12/09/2004,15:15,1114.00,1114.00,1113.50,1113.75,2568,2943,5511.00
12/09/2004,15:16,1113.50,1113.75,1113.50,1113.75,52,76,128.00
12/09/2004,15:31,1113.50,1114.00,1113.50,1113.75,128,73,201.00
12/09/2004,15:32,1113.75,1114.00,1113.75,1113.75,14,11,25.00
12/09/2004,15:33,1114.00,1114.00,1113.75,1113.75,40,2,42.00
12/09/2004,15:34,1113.75,1114.00,1113.75,1114.00,13,1,14.00
12/09/2004,15:35,1114.00,1114.00,1114.00,1114.00,27,0,27.00
12/09/2004,15:36,1114.00,1114.00,1113.75,1113.75,2,4,6.00
12/09/2004,15:37,1114.00,1114.00,1114.00,1114.00,111,0,111.00
12/09/2004,15:38,1114.25,1114.25,1114.25,1114.25,25,0,25.00
12/09/2004,15:39,1114.25,1114.25,1114.00,1114.00,95,1,96.00
12/09/2004,15:40,1114.25,1114.25,1114.25,1114.25,180,0,180.00
12/09/2004,15:41,1114.25,1114.50,1114.25,1114.50,13,0,13.00
12/09/2004,15:42,1114.25,1114.25,1114.25,1114.25,0,7,7.00
12/09/2004,15:43,1114.00,1114.25,1114.00,1114.25,2,1,3.00
12/09/2004,15:44,1114.00,1114.25,1114.00,1114.25,10,7,17.00
12/09/2004,15:45,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/09/2004,15:46,1114.00,1114.00,1114.00,1114.00,0,18,18.00
12/09/2004,15:47,1114.00,1114.00,1113.75,1113.75,0,54,54.00
12/09/2004,15:49,1114.00,1114.00,1114.00,1114.00,51,0,51.00
12/09/2004,15:50,1114.00,1114.25,1114.00,1114.00,137,4,141.00
12/09/2004,15:51,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/09/2004,15:52,1114.00,1114.25,1114.00,1114.25,18,2,20.00
12/09/2004,15:53,1114.25,1114.25,1114.00,1114.25,53,5,58.00
12/09/2004,15:54,1114.25,1114.25,1114.25,1114.25,13,0,13.00
12/09/2004,15:55,1114.25,1114.25,1114.25,1114.25,6,0,6.00
12/09/2004,15:56,1114.50,1114.50,1114.25,1114.25,2,1,3.00
12/09/2004,15:58,1114.25,1114.50,1114.25,1114.50,100,1,101.00
12/09/2004,15:59,1114.50,1114.75,1114.50,1114.75,85,11,96.00
12/09/2004,16:00,1114.50,1114.50,1114.50,1114.50,0,88,88.00
12/09/2004,17:01,1114.25,1114.25,1114.00,1114.25,3,53,56.00
12/09/2004,17:02,1114.25,1114.25,1114.00,1114.00,20,2,22.00
12/09/2004,17:03,1114.25,1114.25,1114.00,1114.00,1,3,4.00
12/09/2004,17:05,1114.00,1114.00,1113.75,1114.00,1,20,21.00
12/09/2004,17:07,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/09/2004,17:10,1114.00,1114.00,1113.75,1114.00,8,1,9.00
12/09/2004,17:12,1114.00,1114.00,1113.75,1114.00,7,2,9.00
12/09/2004,17:13,1114.00,1114.50,1113.75,1114.25,102,6,108.00
12/09/2004,17:19,1114.25,1114.50,1114.25,1114.50,12,18,30.00
12/09/2004,17:21,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/09/2004,17:22,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/09/2004,17:23,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/09/2004,17:25,1114.25,1114.25,1114.25,1114.25,0,8,8.00
12/09/2004,17:26,1114.25,1114.25,1114.00,1114.00,0,43,43.00
12/09/2004,17:27,1114.00,1114.00,1114.00,1114.00,0,5,5.00
12/09/2004,17:28,1114.00,1114.00,1114.00,1114.00,0,15,15.00
12/09/2004,17:29,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/09/2004,17:32,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/09/2004,17:34,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/09/2004,17:35,1114.00,1114.00,1114.00,1114.00,0,3,3.00
12/09/2004,17:38,1114.00,1114.00,1114.00,1114.00,0,3,3.00
12/09/2004,17:41,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/09/2004,17:42,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/09/2004,17:44,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/09/2004,17:45,1114.00,1114.00,1114.00,1114.00,0,20,20.00
12/09/2004,17:46,1114.25,1114.25,1114.00,1114.25,6,10,16.00
12/09/2004,17:49,1114.00,1114.00,1113.75,1113.75,0,65,65.00
12/09/2004,17:50,1114.00,1114.00,1114.00,1114.00,10,0,10.00
12/09/2004,17:51,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/09/2004,17:53,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/09/2004,17:56,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/09/2004,17:57,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/09/2004,17:58,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/09/2004,17:59,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/09/2004,18:02,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/09/2004,18:03,1114.00,1114.00,1113.50,1113.50,1,70,71.00
12/09/2004,18:04,1113.75,1113.75,1113.75,1113.75,14,0,14.00
12/09/2004,18:05,1113.75,1113.75,1113.75,1113.75,7,0,7.00
12/09/2004,18:06,1113.75,1113.75,1113.75,1113.75,21,0,21.00
12/09/2004,18:07,1113.75,1113.75,1113.75,1113.75,4,0,4.00
12/09/2004,18:09,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,18:11,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,18:12,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/09/2004,18:15,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/09/2004,18:22,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,18:25,1113.75,1113.75,1113.75,1113.75,7,0,7.00
12/09/2004,18:29,1114.00,1114.00,1114.00,1114.00,25,0,25.00
12/09/2004,18:30,1113.75,1113.75,1113.75,1113.75,0,50,50.00
12/09/2004,18:31,1114.00,1114.00,1113.75,1113.75,1,3,4.00
12/09/2004,18:32,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/09/2004,18:33,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/09/2004,18:37,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/09/2004,18:38,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/09/2004,18:39,1113.75,1114.00,1113.75,1114.00,1,1,2.00
12/09/2004,18:40,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/09/2004,18:42,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/09/2004,18:43,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/09/2004,18:44,1113.75,1113.75,1113.75,1113.75,0,11,11.00
12/09/2004,18:46,1113.75,1113.75,1113.75,1113.75,0,2,2.00
12/09/2004,18:48,1113.75,1113.75,1113.75,1113.75,0,8,8.00
12/09/2004,18:50,1113.50,1113.50,1113.50,1113.50,0,5,5.00
12/09/2004,18:51,1113.75,1113.75,1113.75,1113.75,40,0,40.00
12/09/2004,18:52,1113.75,1113.75,1113.50,1113.50,1,2,3.00
12/09/2004,18:53,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/09/2004,19:03,1113.75,1113.75,1113.75,1113.75,18,0,18.00
12/09/2004,19:05,1113.75,1113.75,1113.75,1113.75,46,0,46.00
12/09/2004,19:06,1113.75,1113.75,1113.75,1113.75,110,0,110.00
12/09/2004,19:08,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/09/2004,19:17,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/09/2004,19:21,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,19:22,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,19:23,1113.50,1113.50,1113.50,1113.50,0,4,4.00
12/09/2004,19:24,1113.75,1113.75,1113.75,1113.75,26,0,26.00
12/09/2004,19:25,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,19:26,1113.75,1113.75,1113.50,1113.50,8,10,18.00
12/09/2004,19:27,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/09/2004,19:28,1113.50,1113.50,1113.50,1113.50,0,2,2.00
12/09/2004,19:34,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/09/2004,19:36,1113.50,1113.50,1113.50,1113.50,0,4,4.00
12/09/2004,19:38,1113.50,1113.50,1113.50,1113.50,0,5,5.00
12/09/2004,19:39,1113.75,1113.75,1113.50,1113.75,4,29,33.00
12/09/2004,19:41,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/09/2004,19:42,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/09/2004,19:48,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,19:49,1113.75,1113.75,1113.75,1113.75,5,0,5.00
12/09/2004,19:50,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/09/2004,19:54,1113.75,1113.75,1113.75,1113.75,6,0,6.00
12/09/2004,19:55,1113.75,1113.75,1113.75,1113.75,4,0,4.00
12/09/2004,20:07,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,20:12,1113.75,1113.75,1113.75,1113.75,6,0,6.00
12/09/2004,20:13,1113.75,1114.00,1113.75,1114.00,24,0,24.00
12/09/2004,20:14,1114.00,1114.00,1114.00,1114.00,10,0,10.00
12/09/2004,20:19,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/09/2004,20:20,1114.00,1114.00,1114.00,1114.00,10,0,10.00
12/09/2004,20:24,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/09/2004,20:30,1114.00,1114.00,1113.75,1113.75,3,1,4.00
12/09/2004,20:31,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/09/2004,20:33,1113.75,1113.75,1113.75,1113.75,0,35,35.00
12/09/2004,20:34,1113.75,1113.75,1113.50,1113.50,0,43,43.00
12/09/2004,20:35,1113.75,1113.75,1113.75,1113.75,7,0,7.00
12/09/2004,20:37,1113.75,1113.75,1113.75,1113.75,8,0,8.00
12/09/2004,20:38,1113.75,1113.75,1113.75,1113.75,12,0,12.00
12/09/2004,20:44,1113.50,1113.50,1113.50,1113.50,0,27,27.00
12/09/2004,20:46,1113.25,1113.25,1113.25,1113.25,0,13,13.00
12/09/2004,20:47,1113.50,1113.50,1113.50,1113.50,21,0,21.00
12/09/2004,20:48,1113.50,1113.50,1113.50,1113.50,9,0,9.00
12/09/2004,20:49,1113.50,1113.50,1113.50,1113.50,3,0,3.00
12/09/2004,20:52,1113.50,1113.50,1113.50,1113.50,12,0,12.00
12/09/2004,20:56,1113.50,1113.50,1113.50,1113.50,1,0,1.00
12/09/2004,20:58,1113.50,1113.50,1113.50,1113.50,10,0,10.00
12/09/2004,20:59,1113.50,1113.50,1113.50,1113.50,2,0,2.00
12/09/2004,21:03,1113.25,1113.25,1113.25,1113.25,0,2,2.00
12/09/2004,21:06,1113.25,1113.25,1113.25,1113.25,0,130,130.00
12/09/2004,21:07,1113.25,1113.25,1113.25,1113.25,0,60,60.00
12/09/2004,21:09,1113.25,1113.25,1113.25,1113.25,0,40,40.00
12/09/2004,21:12,1113.50,1113.50,1113.25,1113.50,56,8,64.00
12/09/2004,21:13,1113.50,1113.50,1113.50,1113.50,11,0,11.00
12/09/2004,21:14,1113.25,1113.75,1113.25,1113.75,1,1,2.00
12/09/2004,21:15,1113.50,1113.50,1113.50,1113.50,0,4,4.00
12/09/2004,21:16,1113.50,1113.75,1113.50,1113.75,3,1,4.00
12/09/2004,21:17,1113.50,1113.50,1113.50,1113.50,0,3,3.00
12/09/2004,21:20,1113.25,1113.25,1113.25,1113.25,0,1,1.00
12/09/2004,21:24,1113.25,1113.25,1113.25,1113.25,0,13,13.00
12/09/2004,21:26,1113.25,1113.25,1113.25,1113.25,0,4,4.00
12/09/2004,21:27,1113.25,1113.25,1113.25,1113.25,0,1,1.00
12/09/2004,21:28,1113.25,1113.25,1113.25,1113.25,0,5,5.00
12/09/2004,21:30,1113.25,1113.25,1113.25,1113.25,0,26,26.00
12/09/2004,21:35,1113.25,1113.25,1113.25,1113.25,0,4,4.00
12/09/2004,21:37,1113.00,1113.00,1113.00,1113.00,0,3,3.00
12/09/2004,21:38,1113.25,1113.25,1113.25,1113.25,29,0,29.00
12/09/2004,21:39,1113.25,1113.50,1113.25,1113.25,114,12,126.00
12/09/2004,21:40,1113.50,1113.50,1113.50,1113.50,27,0,27.00
12/09/2004,21:41,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/09/2004,21:42,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,21:43,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,21:44,1113.50,1113.75,1113.50,1113.75,1,23,24.00
12/09/2004,21:45,1113.75,1113.75,1113.75,1113.75,50,0,50.00
12/09/2004,21:46,1113.50,1113.50,1113.50,1113.50,0,13,13.00
12/09/2004,21:47,1113.50,1113.50,1113.50,1113.50,0,7,7.00
12/09/2004,21:48,1113.25,1113.75,1113.25,1113.75,12,5,17.00
12/09/2004,21:51,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/09/2004,21:53,1113.50,1113.50,1113.50,1113.50,0,30,30.00
12/09/2004,21:54,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/09/2004,21:55,1113.75,1113.75,1113.75,1113.75,75,0,75.00
12/09/2004,21:56,1113.75,1114.00,1113.75,1113.75,23,3,26.00
12/09/2004,21:57,1113.75,1113.75,1113.75,1113.75,0,5,5.00
12/09/2004,21:58,1113.75,1113.75,1113.75,1113.75,0,25,25.00
12/09/2004,21:59,1114.00,1114.00,1114.00,1114.00,5,0,5.00
12/09/2004,22:00,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/09/2004,22:01,1113.75,1113.75,1113.75,1113.75,0,16,16.00
12/09/2004,22:02,1113.75,1113.75,1113.75,1113.75,0,54,54.00
12/09/2004,22:04,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/09/2004,22:05,1113.75,1113.75,1113.75,1113.75,0,10,10.00
12/09/2004,22:06,1113.75,1114.00,1113.75,1113.75,5,9,14.00
12/09/2004,22:07,1113.75,1113.75,1113.75,1113.75,0,10,10.00
12/09/2004,22:08,1114.00,1114.25,1113.75,1113.75,81,13,94.00
12/09/2004,22:10,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/09/2004,22:12,1114.00,1114.00,1113.75,1113.75,1,1,2.00
12/09/2004,22:13,1114.00,1114.00,1114.00,1114.00,47,0,47.00
12/09/2004,22:14,1113.75,1114.00,1113.75,1114.00,2,1,3.00
12/09/2004,22:17,1113.75,1113.75,1113.75,1113.75,0,11,11.00
12/09/2004,22:19,1113.75,1113.75,1113.75,1113.75,0,50,50.00
12/09/2004,22:20,1113.50,1113.50,1113.50,1113.50,0,31,31.00
12/09/2004,22:21,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/09/2004,22:22,1113.50,1113.50,1113.50,1113.50,0,10,10.00
12/09/2004,22:25,1113.50,1113.50,1113.50,1113.50,0,6,6.00
12/09/2004,22:28,1113.50,1113.50,1113.50,1113.50,0,2,2.00
12/09/2004,22:29,1113.50,1113.50,1113.50,1113.50,0,2,2.00
12/09/2004,22:35,1113.50,1113.50,1113.50,1113.50,0,2,2.00
12/09/2004,22:38,1113.50,1113.50,1113.50,1113.50,0,8,8.00
12/09/2004,22:39,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/09/2004,22:44,1113.50,1113.50,1113.50,1113.50,0,37,37.00
12/09/2004,22:45,1113.50,1113.50,1113.50,1113.50,0,11,11.00
12/09/2004,22:46,1113.50,1113.50,1113.50,1113.50,0,33,33.00
12/09/2004,22:47,1113.50,1113.50,1113.50,1113.50,0,5,5.00
12/09/2004,22:56,1113.25,1113.50,1113.25,1113.50,20,3,23.00
12/09/2004,23:00,1113.50,1113.50,1113.50,1113.50,15,0,15.00
12/09/2004,23:04,1113.25,1113.25,1113.25,1113.25,0,4,4.00
12/09/2004,23:06,1113.50,1113.50,1113.50,1113.50,2,0,2.00
12/09/2004,23:12,1113.25,1113.25,1113.25,1113.25,0,10,10.00
12/09/2004,23:16,1113.25,1113.25,1113.25,1113.25,0,1,1.00
12/09/2004,23:17,1113.25,1113.25,1113.25,1113.25,0,10,10.00
12/09/2004,23:18,1113.25,1113.25,1113.25,1113.25,0,2,2.00
12/09/2004,23:19,1113.25,1113.25,1113.00,1113.00,0,245,245.00
12/09/2004,23:21,1113.00,1113.00,1113.00,1113.00,0,5,5.00
12/09/2004,23:25,1113.00,1113.00,1113.00,1113.00,0,1,1.00
12/09/2004,23:30,1113.00,1113.00,1113.00,1113.00,0,5,5.00
12/09/2004,23:33,1113.00,1113.00,1113.00,1113.00,0,1,1.00
12/09/2004,23:35,1113.00,1113.00,1113.00,1113.00,0,3,3.00
12/09/2004,23:36,1113.00,1113.00,1113.00,1113.00,0,10,10.00
12/09/2004,23:37,1113.00,1113.00,1113.00,1113.00,0,2,2.00
12/09/2004,23:38,1113.25,1113.25,1113.25,1113.25,50,0,50.00
12/09/2004,23:39,1113.25,1113.25,1113.25,1113.25,50,0,50.00
12/09/2004,23:40,1113.25,1113.25,1113.25,1113.25,18,0,18.00
12/09/2004,23:41,1113.25,1113.25,1113.25,1113.25,7,0,7.00
12/09/2004,23:42,1113.50,1113.50,1113.50,1113.50,1,0,1.00
12/09/2004,23:45,1113.25,1113.25,1113.25,1113.25,0,10,10.00
12/09/2004,23:49,1113.25,1113.25,1113.25,1113.25,0,65,65.00
12/09/2004,23:50,1113.25,1113.25,1113.25,1113.25,0,1,1.00
12/09/2004,23:52,1113.00,1113.00,1113.00,1113.00,0,2,2.00
12/09/2004,23:53,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/09/2004,23:54,1113.25,1113.25,1113.00,1113.25,36,1,37.00
12/09/2004,23:55,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/09/2004,23:56,1113.25,1113.25,1113.25,1113.25,4,0,4.00
12/09/2004,23:57,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/09/2004,23:59,1113.25,1113.25,1113.25,1113.25,27,0,27.00
12/10/2004,00:02,1113.25,1113.25,1113.25,1113.25,20,0,20.00
12/10/2004,00:03,1113.50,1113.50,1113.50,1113.50,75,0,75.00
12/10/2004,00:04,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/10/2004,00:06,1113.25,1113.25,1113.00,1113.00,0,50,50.00
12/10/2004,00:07,1113.00,1113.00,1113.00,1113.00,0,2,2.00
12/10/2004,00:08,1113.00,1113.00,1113.00,1113.00,0,50,50.00
12/10/2004,00:09,1113.00,1113.00,1113.00,1113.00,0,126,126.00
12/10/2004,00:10,1113.00,1113.00,1112.50,1112.75,42,562,604.00
12/10/2004,00:11,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/10/2004,00:12,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/10/2004,00:13,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/10/2004,00:14,1112.75,1112.75,1112.75,1112.75,36,0,36.00
12/10/2004,00:15,1112.75,1112.75,1112.75,1112.75,10,0,10.00
12/10/2004,00:20,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/10/2004,00:23,1112.75,1112.75,1112.75,1112.75,0,3,3.00
12/10/2004,00:25,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/10/2004,00:28,1112.75,1112.75,1112.75,1112.75,0,5,5.00
12/10/2004,00:29,1112.75,1112.75,1112.75,1112.75,0,4,4.00
12/10/2004,00:31,1113.00,1113.25,1113.00,1113.25,80,0,80.00
12/10/2004,00:35,1113.00,1113.00,1113.00,1113.00,0,1,1.00
12/10/2004,00:36,1113.00,1113.00,1112.75,1112.75,0,3,3.00
12/10/2004,00:38,1112.75,1112.75,1112.75,1112.75,0,35,35.00
12/10/2004,00:39,1112.75,1112.75,1112.75,1112.75,0,5,5.00
12/10/2004,00:43,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/10/2004,00:47,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/10/2004,00:48,1113.00,1113.00,1113.00,1113.00,4,0,4.00
12/10/2004,00:49,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/10/2004,00:50,1112.75,1112.75,1112.75,1112.75,0,28,28.00
12/10/2004,00:52,1113.00,1113.25,1113.00,1113.25,10,0,10.00
12/10/2004,00:53,1113.00,1113.00,1113.00,1113.00,0,21,21.00
12/10/2004,00:55,1112.75,1112.75,1112.75,1112.75,0,5,5.00
12/10/2004,00:57,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/10/2004,00:59,1113.00,1113.00,1113.00,1113.00,5,0,5.00
12/10/2004,01:00,1113.00,1113.00,1113.00,1113.00,2,0,2.00
12/10/2004,01:01,1113.00,1113.00,1113.00,1113.00,3,0,3.00
12/10/2004,01:02,1112.75,1113.00,1112.75,1113.00,3,1,4.00
12/10/2004,01:03,1113.00,1113.00,1113.00,1113.00,5,0,5.00
12/10/2004,01:04,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/10/2004,01:05,1113.25,1113.25,1113.25,1113.25,6,0,6.00
12/10/2004,01:10,1113.00,1113.00,1113.00,1113.00,0,2,2.00
12/10/2004,01:14,1113.00,1113.00,1113.00,1113.00,0,1,1.00
12/10/2004,01:20,1112.75,1113.00,1112.75,1113.00,1,2,3.00
12/10/2004,01:27,1113.25,1113.25,1113.25,1113.25,3,0,3.00
12/10/2004,01:29,1113.25,1113.25,1113.25,1113.25,2,0,2.00
12/10/2004,01:31,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/10/2004,01:32,1113.00,1113.00,1113.00,1113.00,0,1,1.00
12/10/2004,01:38,1113.25,1113.25,1113.00,1113.00,47,131,178.00
12/10/2004,01:39,1113.00,1113.00,1113.00,1113.00,0,6,6.00
12/10/2004,01:40,1113.00,1113.00,1113.00,1113.00,0,11,11.00
12/10/2004,01:41,1113.00,1113.00,1113.00,1113.00,0,8,8.00
12/10/2004,01:42,1113.00,1113.50,1113.00,1113.00,31,13,44.00
12/10/2004,01:43,1113.00,1113.25,1113.00,1113.25,1,10,11.00
12/10/2004,01:44,1113.00,1113.25,1113.00,1113.00,20,16,36.00
12/10/2004,01:48,1113.00,1113.00,1113.00,1113.00,0,1,1.00
12/10/2004,01:50,1113.25,1113.25,1113.25,1113.25,3,0,3.00
12/10/2004,01:51,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/10/2004,01:54,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/10/2004,01:55,1113.25,1113.25,1113.25,1113.25,2,0,2.00
12/10/2004,01:56,1113.25,1113.25,1113.25,1113.25,20,0,20.00
12/10/2004,01:58,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/10/2004,01:59,1113.25,1113.25,1113.00,1113.00,1,2,3.00
12/10/2004,02:00,1113.25,1113.25,1113.25,1113.25,35,0,35.00
12/10/2004,02:01,1113.25,1113.25,1113.00,1113.00,21,70,91.00
12/10/2004,02:02,1113.00,1113.50,1113.00,1113.50,40,9,49.00
12/10/2004,02:03,1113.50,1113.50,1113.25,1113.50,5,2,7.00
12/10/2004,02:04,1113.25,1113.25,1113.25,1113.25,0,10,10.00
12/10/2004,02:05,1113.25,1113.25,1113.00,1113.00,0,57,57.00
12/10/2004,02:07,1113.00,1113.00,1113.00,1113.00,0,38,38.00
12/10/2004,02:08,1113.00,1113.00,1112.75,1112.75,0,113,113.00
12/10/2004,02:09,1112.75,1112.75,1112.75,1112.75,0,47,47.00
12/10/2004,02:11,1112.75,1112.75,1112.75,1112.75,0,95,95.00
12/10/2004,02:12,1112.75,1112.75,1112.50,1112.75,8,429,437.00
12/10/2004,02:13,1112.75,1112.75,1112.75,1112.75,38,0,38.00
12/10/2004,02:14,1112.75,1112.75,1112.50,1112.50,43,20,63.00
12/10/2004,02:15,1112.50,1112.50,1112.50,1112.50,0,170,170.00
12/10/2004,02:16,1112.50,1112.50,1112.25,1112.25,3,184,187.00
12/10/2004,02:17,1112.25,1112.25,1112.00,1112.25,2,56,58.00
12/10/2004,02:18,1112.50,1112.50,1112.50,1112.50,30,0,30.00
12/10/2004,02:19,1112.50,1112.50,1112.50,1112.50,17,0,17.00
12/10/2004,02:20,1112.50,1112.50,1112.50,1112.50,19,0,19.00
12/10/2004,02:21,1112.50,1112.50,1112.50,1112.50,12,0,12.00
12/10/2004,02:22,1112.50,1112.50,1112.50,1112.50,83,0,83.00
12/10/2004,02:23,1112.25,1112.25,1112.25,1112.25,0,7,7.00
12/10/2004,02:24,1112.25,1112.25,1112.25,1112.25,0,179,179.00
12/10/2004,02:25,1112.25,1112.25,1112.25,1112.25,0,206,206.00
12/10/2004,02:26,1112.25,1112.25,1112.25,1112.25,0,45,45.00
12/10/2004,02:27,1112.00,1112.25,1112.00,1112.25,22,1,23.00
12/10/2004,02:28,1112.25,1112.25,1112.00,1112.25,36,50,86.00
12/10/2004,02:29,1112.25,1112.25,1112.25,1112.25,55,0,55.00
12/10/2004,02:30,1112.25,1112.50,1112.25,1112.50,215,0,215.00
12/10/2004,02:31,1112.50,1112.75,1112.50,1112.50,120,49,169.00
12/10/2004,02:32,1112.75,1112.75,1112.25,1112.25,6,53,59.00
12/10/2004,02:33,1112.50,1112.50,1112.50,1112.50,45,0,45.00
12/10/2004,02:36,1112.25,1112.50,1112.25,1112.50,1,1,2.00
12/10/2004,02:37,1112.25,1112.25,1112.25,1112.25,0,5,5.00
12/10/2004,02:39,1112.50,1112.50,1112.50,1112.50,115,0,115.00
12/10/2004,02:41,1112.50,1112.75,1112.50,1112.75,2,0,2.00
12/10/2004,02:42,1112.75,1112.75,1112.75,1112.75,11,0,11.00
12/10/2004,02:43,1112.50,1112.75,1112.50,1112.50,20,59,79.00
12/10/2004,02:45,1112.25,1112.50,1112.25,1112.50,96,4,100.00
12/10/2004,02:46,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/10/2004,02:48,1112.25,1112.25,1112.25,1112.25,0,60,60.00
12/10/2004,02:50,1112.25,1112.25,1112.25,1112.25,0,26,26.00
12/10/2004,02:51,1112.25,1112.25,1112.25,1112.25,0,26,26.00
12/10/2004,02:52,1112.25,1112.25,1112.25,1112.25,0,52,52.00
12/10/2004,02:53,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/10/2004,02:55,1112.25,1112.25,1112.25,1112.25,0,61,61.00
12/10/2004,02:56,1112.50,1112.50,1112.25,1112.25,2,37,39.00
12/10/2004,02:58,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/10/2004,03:00,1112.25,1112.25,1112.25,1112.25,0,56,56.00
12/10/2004,03:01,1112.25,1112.25,1112.25,1112.25,0,14,14.00
12/10/2004,03:07,1112.00,1112.00,1112.00,1112.00,0,9,9.00
12/10/2004,03:08,1112.00,1112.00,1111.75,1111.75,1,620,621.00
12/10/2004,03:09,1112.00,1112.00,1112.00,1112.00,89,0,89.00
12/10/2004,03:10,1112.00,1112.00,1112.00,1112.00,3,0,3.00
12/10/2004,03:11,1112.00,1112.00,1112.00,1112.00,21,0,21.00
12/10/2004,03:12,1111.75,1111.75,1111.50,1111.50,0,27,27.00
12/10/2004,03:13,1111.75,1111.75,1111.75,1111.75,10,0,10.00
12/10/2004,03:14,1111.75,1111.75,1111.75,1111.75,94,0,94.00
12/10/2004,03:15,1111.75,1111.75,1111.75,1111.75,14,0,14.00
12/10/2004,03:16,1111.75,1111.75,1111.25,1111.25,14,217,231.00
12/10/2004,03:17,1111.25,1111.25,1111.00,1111.25,70,92,162.00
12/10/2004,03:18,1111.25,1111.50,1111.25,1111.50,127,0,127.00
12/10/2004,03:19,1111.50,1111.75,1111.50,1111.75,31,0,31.00
12/10/2004,03:20,1111.50,1111.50,1111.50,1111.50,0,8,8.00
12/10/2004,03:21,1111.50,1111.50,1111.50,1111.50,0,32,32.00
12/10/2004,03:22,1111.50,1111.50,1111.25,1111.50,196,22,218.00
12/10/2004,03:23,1111.50,1111.50,1111.50,1111.50,21,0,21.00
12/10/2004,03:24,1111.50,1111.50,1111.00,1111.00,11,158,169.00
12/10/2004,03:25,1111.00,1111.00,1110.75,1110.75,0,67,67.00
12/10/2004,03:26,1110.75,1110.75,1110.75,1110.75,0,25,25.00
12/10/2004,03:27,1111.00,1111.00,1110.75,1111.00,102,6,108.00
12/10/2004,03:28,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/10/2004,03:29,1110.75,1110.75,1110.50,1110.75,12,78,90.00
12/10/2004,03:30,1110.75,1110.75,1110.25,1110.25,30,109,139.00
12/10/2004,03:31,1110.50,1110.75,1110.50,1110.50,56,38,94.00
12/10/2004,03:32,1110.50,1110.75,1110.50,1110.75,78,16,94.00
12/10/2004,03:33,1110.75,1110.75,1110.75,1110.75,80,0,80.00
12/10/2004,03:34,1110.75,1110.75,1110.50,1110.75,8,5,13.00
12/10/2004,03:36,1110.75,1110.75,1110.75,1110.75,91,0,91.00
12/10/2004,03:37,1110.75,1111.00,1110.75,1110.75,152,1,153.00
12/10/2004,03:38,1111.00,1111.00,1110.75,1111.00,25,1,26.00
12/10/2004,03:39,1111.00,1111.00,1111.00,1111.00,22,0,22.00
12/10/2004,03:40,1111.00,1111.00,1111.00,1111.00,6,0,6.00
12/10/2004,03:41,1111.25,1111.25,1111.25,1111.25,31,0,31.00
12/10/2004,03:42,1111.25,1111.50,1111.25,1111.50,75,0,75.00
12/10/2004,03:43,1111.50,1111.50,1111.50,1111.50,110,0,110.00
12/10/2004,03:44,1111.50,1111.50,1111.50,1111.50,26,0,26.00
12/10/2004,03:45,1111.50,1111.75,1111.50,1111.50,7,10,17.00
12/10/2004,03:46,1111.50,1111.50,1111.50,1111.50,0,29,29.00
12/10/2004,03:47,1111.50,1111.75,1111.50,1111.75,1,10,11.00
12/10/2004,03:49,1111.50,1111.50,1111.25,1111.50,29,33,62.00
12/10/2004,03:50,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/10/2004,03:51,1111.25,1111.25,1111.00,1111.25,1,77,78.00
12/10/2004,03:52,1111.00,1111.00,1110.75,1110.75,0,68,68.00
12/10/2004,03:53,1111.00,1111.00,1111.00,1111.00,99,0,99.00
12/10/2004,03:54,1111.00,1111.00,1111.00,1111.00,2,0,2.00
12/10/2004,03:55,1111.25,1111.25,1111.25,1111.25,6,0,6.00
12/10/2004,03:56,1111.25,1111.25,1111.25,1111.25,60,0,60.00
12/10/2004,03:57,1111.50,1111.75,1111.50,1111.75,89,0,89.00
12/10/2004,03:58,1111.50,1111.75,1111.50,1111.50,2,30,32.00
12/10/2004,03:59,1111.50,1111.75,1111.50,1111.75,3,6,9.00
12/10/2004,04:00,1111.75,1112.25,1111.75,1112.00,229,40,269.00
12/10/2004,04:01,1112.25,1112.25,1112.00,1112.25,9,9,18.00
12/10/2004,04:02,1112.00,1112.25,1112.00,1112.25,27,4,31.00
12/10/2004,04:03,1112.00,1112.25,1112.00,1112.25,48,3,51.00
12/10/2004,04:04,1112.50,1112.50,1112.25,1112.25,3,40,43.00
12/10/2004,04:05,1112.25,1112.25,1112.25,1112.25,0,52,52.00
12/10/2004,04:06,1112.25,1112.25,1112.25,1112.25,0,151,151.00
12/10/2004,04:07,1112.25,1112.25,1112.25,1112.25,0,58,58.00
12/10/2004,04:08,1112.00,1112.00,1112.00,1112.00,0,130,130.00
12/10/2004,04:09,1112.00,1112.25,1112.00,1112.00,1,61,62.00
12/10/2004,04:10,1112.25,1112.25,1112.00,1112.00,1,62,63.00
12/10/2004,04:11,1112.00,1112.00,1111.75,1111.75,0,12,12.00
12/10/2004,04:12,1111.75,1112.00,1111.50,1111.75,5,51,56.00
12/10/2004,04:13,1111.75,1112.00,1111.75,1112.00,13,2,15.00
12/10/2004,04:14,1112.00,1112.00,1111.75,1112.00,5,8,13.00
12/10/2004,04:15,1112.00,1112.00,1112.00,1112.00,20,0,20.00
12/10/2004,04:17,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/10/2004,04:18,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/10/2004,04:19,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/10/2004,04:20,1112.00,1112.00,1112.00,1112.00,15,0,15.00
12/10/2004,04:22,1111.75,1111.75,1111.75,1111.75,0,2,2.00
12/10/2004,04:23,1112.00,1112.00,1111.75,1111.75,1,2,3.00
12/10/2004,04:24,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/10/2004,04:26,1111.75,1111.75,1111.75,1111.75,0,4,4.00
12/10/2004,04:27,1111.75,1111.75,1111.75,1111.75,0,3,3.00
12/10/2004,04:28,1111.75,1111.75,1111.75,1111.75,0,37,37.00
12/10/2004,04:29,1112.00,1112.00,1112.00,1112.00,10,0,10.00
12/10/2004,04:30,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/10/2004,04:32,1112.00,1112.00,1112.00,1112.00,3,0,3.00
12/10/2004,04:34,1111.75,1111.75,1111.75,1111.75,0,76,76.00
12/10/2004,04:35,1111.75,1111.75,1111.50,1111.75,43,9,52.00
12/10/2004,04:36,1111.75,1111.75,1111.75,1111.75,38,0,38.00
12/10/2004,04:37,1111.75,1111.75,1111.75,1111.75,28,0,28.00
12/10/2004,04:39,1111.75,1111.75,1111.75,1111.75,24,0,24.00
12/10/2004,04:40,1111.75,1111.75,1111.75,1111.75,9,0,9.00
12/10/2004,04:42,1111.50,1111.75,1111.50,1111.75,22,45,67.00
12/10/2004,04:43,1111.75,1111.75,1111.75,1111.75,3,0,3.00
12/10/2004,04:44,1111.75,1111.75,1111.75,1111.75,7,0,7.00
12/10/2004,04:45,1111.75,1111.75,1111.75,1111.75,1,0,1.00
12/10/2004,04:46,1111.75,1111.75,1111.75,1111.75,4,0,4.00
12/10/2004,04:48,1111.50,1111.75,1111.50,1111.75,4,58,62.00
12/10/2004,04:50,1111.50,1111.50,1111.50,1111.50,0,11,11.00
12/10/2004,04:51,1111.50,1111.50,1111.50,1111.50,0,26,26.00
12/10/2004,04:52,1111.50,1111.75,1111.50,1111.50,1,36,37.00
12/10/2004,04:53,1111.50,1111.50,1111.50,1111.50,0,3,3.00
12/10/2004,04:54,1111.50,1111.50,1111.50,1111.50,0,1,1.00
12/10/2004,04:55,1111.75,1111.75,1111.75,1111.75,16,0,16.00
12/10/2004,04:56,1111.75,1111.75,1111.75,1111.75,10,0,10.00
12/10/2004,04:57,1112.00,1112.00,1112.00,1112.00,8,0,8.00
12/10/2004,04:58,1111.75,1111.75,1111.75,1111.75,0,44,44.00
12/10/2004,05:00,1111.50,1111.50,1111.50,1111.50,0,120,120.00
12/10/2004,05:01,1111.50,1111.50,1111.50,1111.50,0,10,10.00
12/10/2004,05:02,1111.50,1111.50,1111.50,1111.50,0,25,25.00
12/10/2004,05:05,1111.50,1111.50,1111.50,1111.50,0,30,30.00
12/10/2004,05:06,1111.50,1111.50,1111.50,1111.50,0,4,4.00
12/10/2004,05:08,1111.50,1111.50,1111.50,1111.50,0,6,6.00
12/10/2004,05:09,1111.50,1111.50,1111.50,1111.50,0,1,1.00
12/10/2004,05:10,1111.50,1111.50,1111.50,1111.50,0,16,16.00
12/10/2004,05:11,1111.25,1111.50,1111.25,1111.50,12,1,13.00
12/10/2004,05:12,1111.25,1111.25,1111.25,1111.25,0,92,92.00
12/10/2004,05:13,1111.00,1111.00,1111.00,1111.00,0,1,1.00
12/10/2004,05:14,1111.00,1111.00,1111.00,1111.00,0,10,10.00
12/10/2004,05:15,1111.25,1111.25,1111.25,1111.25,15,0,15.00
12/10/2004,05:16,1111.25,1111.25,1111.25,1111.25,5,0,5.00
12/10/2004,05:17,1111.25,1111.25,1111.25,1111.25,3,0,3.00
12/10/2004,05:18,1111.00,1111.00,1110.75,1110.75,0,135,135.00
12/10/2004,05:19,1111.00,1111.00,1111.00,1111.00,2,0,2.00
12/10/2004,05:20,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/10/2004,05:21,1111.00,1111.00,1110.75,1110.75,10,26,36.00
12/10/2004,05:22,1110.75,1110.75,1110.50,1110.50,0,15,15.00
12/10/2004,05:23,1110.75,1111.00,1110.75,1111.00,33,0,33.00
12/10/2004,05:24,1111.00,1111.00,1111.00,1111.00,13,0,13.00
12/10/2004,05:25,1111.25,1111.25,1111.00,1111.00,5,62,67.00
12/10/2004,05:26,1111.00,1111.00,1111.00,1111.00,0,10,10.00
12/10/2004,05:28,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/10/2004,05:30,1111.25,1111.50,1111.25,1111.50,59,0,59.00
12/10/2004,05:31,1111.25,1111.25,1111.25,1111.25,0,6,6.00
12/10/2004,05:32,1111.00,1111.00,1111.00,1111.00,0,37,37.00
12/10/2004,05:33,1111.00,1111.25,1111.00,1111.00,1,8,9.00
12/10/2004,05:34,1111.00,1111.00,1111.00,1111.00,0,6,6.00
12/10/2004,05:35,1111.25,1111.25,1110.75,1110.75,2,48,50.00
12/10/2004,05:36,1111.00,1111.25,1111.00,1111.00,35,7,42.00
12/10/2004,05:38,1111.00,1111.00,1111.00,1111.00,0,55,55.00
12/10/2004,05:39,1111.00,1111.00,1111.00,1111.00,0,5,5.00
12/10/2004,05:42,1111.00,1111.50,1111.00,1111.25,60,12,72.00
12/10/2004,05:43,1111.00,1111.00,1111.00,1111.00,0,22,22.00
12/10/2004,05:44,1110.75,1110.75,1110.75,1110.75,0,1,1.00
12/10/2004,05:45,1111.00,1111.00,1111.00,1111.00,11,0,11.00
12/10/2004,05:46,1111.00,1111.50,1111.00,1111.25,29,32,61.00
12/10/2004,05:47,1111.50,1112.00,1111.25,1111.75,264,14,278.00
12/10/2004,05:48,1111.75,1112.00,1111.75,1111.75,25,59,84.00
12/10/2004,05:49,1111.50,1111.75,1111.50,1111.75,40,52,92.00
12/10/2004,05:50,1111.50,1111.50,1111.50,1111.50,0,38,38.00
12/10/2004,05:51,1111.50,1111.50,1111.50,1111.50,0,10,10.00
12/10/2004,05:52,1111.50,1111.50,1111.50,1111.50,0,18,18.00
12/10/2004,05:53,1111.75,1111.75,1111.75,1111.75,11,0,11.00
12/10/2004,05:54,1111.75,1112.00,1111.75,1112.00,45,0,45.00
12/10/2004,05:55,1112.00,1112.00,1112.00,1112.00,25,0,25.00
12/10/2004,05:56,1111.75,1112.00,1111.75,1111.75,5,45,50.00
12/10/2004,05:57,1112.00,1112.25,1112.00,1112.00,40,7,47.00
12/10/2004,05:58,1112.00,1112.00,1111.75,1111.75,0,9,9.00
12/10/2004,06:01,1111.75,1111.75,1111.50,1111.50,0,22,22.00
12/10/2004,06:02,1111.50,1111.50,1111.50,1111.50,0,13,13.00
12/10/2004,06:03,1111.50,1111.50,1111.25,1111.50,31,9,40.00
12/10/2004,06:04,1111.50,1111.50,1111.50,1111.50,2,0,2.00
12/10/2004,06:05,1111.50,1111.50,1111.50,1111.50,2,0,2.00
12/10/2004,06:06,1111.25,1111.50,1111.25,1111.50,10,16,26.00
12/10/2004,06:07,1111.50,1111.50,1111.50,1111.50,11,0,11.00
12/10/2004,06:08,1111.50,1111.50,1111.50,1111.50,2,0,2.00
12/10/2004,06:09,1111.50,1111.75,1111.50,1111.75,17,0,17.00
12/10/2004,06:10,1111.50,1111.50,1111.50,1111.50,0,13,13.00
12/10/2004,06:11,1111.50,1111.50,1111.50,1111.50,0,59,59.00
12/10/2004,06:13,1111.50,1111.50,1111.50,1111.50,0,1,1.00
12/10/2004,06:15,1111.50,1111.50,1111.00,1111.00,0,82,82.00
12/10/2004,06:16,1111.50,1111.50,1111.50,1111.50,5,0,5.00
12/10/2004,06:17,1111.25,1111.25,1111.25,1111.25,0,31,31.00
12/10/2004,06:18,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/10/2004,06:19,1111.25,1111.25,1111.25,1111.25,0,98,98.00
12/10/2004,06:20,1111.25,1111.25,1111.25,1111.25,0,8,8.00
12/10/2004,06:21,1111.25,1111.25,1111.25,1111.25,0,10,10.00
12/10/2004,06:22,1111.25,1111.25,1111.25,1111.25,0,39,39.00
12/10/2004,06:26,1111.50,1111.50,1111.25,1111.50,84,2,86.00
12/10/2004,06:27,1111.50,1111.50,1111.50,1111.50,10,0,10.00
12/10/2004,06:28,1111.50,1111.50,1111.50,1111.50,17,0,17.00
12/10/2004,06:30,1111.25,1111.25,1111.25,1111.25,0,20,20.00
12/10/2004,06:32,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/10/2004,06:34,1111.00,1111.00,1111.00,1111.00,0,1,1.00
12/10/2004,06:35,1111.00,1111.00,1111.00,1111.00,0,147,147.00
12/10/2004,06:36,1111.00,1111.00,1110.75,1111.00,16,217,233.00
12/10/2004,06:37,1111.00,1111.00,1111.00,1111.00,92,0,92.00
12/10/2004,06:38,1111.00,1111.00,1110.75,1110.75,109,1,110.00
12/10/2004,06:39,1110.75,1111.25,1110.75,1111.25,90,4,94.00
12/10/2004,06:40,1111.25,1111.25,1111.25,1111.25,10,0,10.00
12/10/2004,06:41,1111.00,1111.00,1111.00,1111.00,0,267,267.00
12/10/2004,06:42,1111.00,1111.00,1110.75,1110.75,0,3,3.00
12/10/2004,06:43,1110.75,1111.00,1110.75,1110.75,2,23,25.00
12/10/2004,06:44,1110.75,1110.75,1110.50,1110.50,0,27,27.00
12/10/2004,06:45,1110.75,1110.75,1110.75,1110.75,22,0,22.00
12/10/2004,06:46,1110.50,1110.75,1110.50,1110.75,3,2,5.00
12/10/2004,06:47,1110.75,1111.00,1110.75,1110.75,117,2,119.00
12/10/2004,06:49,1111.00,1111.00,1111.00,1111.00,7,0,7.00
12/10/2004,06:50,1110.75,1111.00,1110.75,1111.00,1,2,3.00
12/10/2004,06:51,1111.00,1111.00,1110.75,1111.00,123,3,126.00
12/10/2004,06:52,1111.00,1111.00,1111.00,1111.00,82,0,82.00
12/10/2004,06:53,1111.00,1111.00,1111.00,1111.00,68,0,68.00
12/10/2004,06:54,1111.25,1111.25,1111.00,1111.25,2,25,27.00
12/10/2004,06:55,1111.00,1111.00,1111.00,1111.00,0,7,7.00
12/10/2004,06:56,1111.00,1111.25,1111.00,1111.25,66,2,68.00
12/10/2004,06:57,1111.25,1111.25,1111.25,1111.25,19,0,19.00
12/10/2004,06:58,1111.25,1111.25,1111.00,1111.25,5,1,6.00
12/10/2004,06:59,1111.25,1111.25,1111.25,1111.25,43,0,43.00
12/10/2004,07:00,1111.25,1111.25,1111.25,1111.25,57,0,57.00
12/10/2004,07:01,1111.25,1111.50,1111.25,1111.50,12,0,12.00
12/10/2004,07:02,1111.25,1111.50,1111.25,1111.50,5,1,6.00
12/10/2004,07:03,1111.25,1111.25,1111.25,1111.25,0,10,10.00
12/10/2004,07:04,1111.25,1111.75,1111.25,1111.50,122,12,134.00
12/10/2004,07:05,1111.50,1111.50,1111.50,1111.50,0,112,112.00
12/10/2004,07:06,1111.50,1111.50,1111.50,1111.50,0,66,66.00
12/10/2004,07:07,1111.50,1111.50,1111.50,1111.50,0,17,17.00
12/10/2004,07:08,1111.50,1111.50,1111.50,1111.50,0,73,73.00
12/10/2004,07:09,1111.50,1111.75,1111.50,1111.75,31,19,50.00
12/10/2004,07:10,1111.50,1111.50,1111.50,1111.50,0,1,1.00
12/10/2004,07:11,1111.75,1111.75,1111.50,1111.75,10,1,11.00
12/10/2004,07:13,1111.75,1111.75,1111.50,1111.50,1,31,32.00
12/10/2004,07:14,1111.50,1111.50,1111.50,1111.50,0,67,67.00
12/10/2004,07:15,1111.50,1111.50,1111.50,1111.50,0,33,33.00
12/10/2004,07:16,1111.50,1111.75,1111.50,1111.75,125,1,126.00
12/10/2004,07:18,1111.75,1111.75,1111.75,1111.75,2,0,2.00
12/10/2004,07:19,1111.50,1111.50,1111.50,1111.50,0,5,5.00
12/10/2004,07:20,1111.75,1111.75,1111.75,1111.75,2,0,2.00
12/10/2004,07:21,1111.50,1111.50,1111.25,1111.25,2,157,159.00
12/10/2004,07:22,1111.25,1111.25,1111.25,1111.25,0,147,147.00
12/10/2004,07:23,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/10/2004,07:24,1111.50,1111.75,1111.25,1111.50,174,42,216.00
12/10/2004,07:25,1111.50,1111.50,1111.50,1111.50,0,10,10.00
12/10/2004,07:26,1111.50,1111.50,1111.50,1111.50,0,16,16.00
12/10/2004,07:27,1111.50,1111.50,1111.25,1111.50,1,31,32.00
12/10/2004,07:28,1111.25,1111.50,1111.25,1111.50,71,2,73.00
12/10/2004,07:29,1111.25,1111.25,1111.25,1111.25,0,129,129.00
12/10/2004,07:30,1111.25,1111.25,1110.50,1110.75,40,175,215.00
12/10/2004,07:31,1110.75,1111.25,1110.50,1111.25,321,469,790.00
12/10/2004,07:32,1111.50,1111.50,1111.25,1111.25,15,146,161.00
12/10/2004,07:33,1111.25,1111.50,1111.00,1111.50,420,76,496.00
12/10/2004,07:34,1111.50,1111.50,1111.25,1111.50,41,2,43.00
12/10/2004,07:35,1111.50,1111.50,1110.75,1111.25,73,461,534.00
12/10/2004,07:36,1111.50,1111.50,1111.00,1111.25,350,574,924.00
12/10/2004,07:37,1111.25,1111.25,1111.25,1111.25,138,0,138.00
12/10/2004,07:38,1111.00,1111.00,1111.00,1111.00,0,104,104.00
12/10/2004,07:39,1111.00,1111.25,1111.00,1111.25,123,3,126.00
12/10/2004,07:40,1111.25,1111.50,1111.25,1111.50,82,20,102.00
12/10/2004,07:41,1111.50,1111.50,1111.50,1111.50,115,0,115.00
12/10/2004,07:42,1111.50,1111.50,1111.25,1111.50,70,3,73.00
12/10/2004,07:43,1111.50,1111.50,1110.50,1110.50,12,939,951.00
12/10/2004,07:44,1110.50,1111.25,1110.00,1110.75,1318,766,2084.00
12/10/2004,07:45,1111.00,1111.00,1110.75,1110.75,174,4,178.00
12/10/2004,07:46,1111.00,1111.00,1110.75,1111.00,9,1,10.00
12/10/2004,07:47,1111.00,1111.00,1111.00,1111.00,208,0,208.00
12/10/2004,07:48,1111.00,1111.00,1111.00,1111.00,62,0,62.00
12/10/2004,07:49,1111.00,1111.00,1110.75,1111.00,49,56,105.00
12/10/2004,07:50,1110.75,1110.75,1110.50,1110.50,0,398,398.00
12/10/2004,07:51,1110.50,1110.75,1110.25,1110.50,311,38,349.00
12/10/2004,07:52,1110.75,1111.00,1110.25,1111.00,618,95,713.00
12/10/2004,07:53,1111.25,1111.25,1110.25,1110.50,114,321,435.00
12/10/2004,07:54,1110.50,1111.00,1110.50,1110.75,249,31,280.00
12/10/2004,07:55,1111.00,1111.00,1110.50,1110.75,76,39,115.00
12/10/2004,07:56,1110.75,1110.75,1110.75,1110.75,24,0,24.00
12/10/2004,07:57,1110.75,1110.75,1110.75,1110.75,8,0,8.00
12/10/2004,07:58,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/10/2004,07:59,1111.00,1111.00,1110.75,1110.75,11,2,13.00
12/10/2004,08:00,1111.00,1111.00,1110.50,1110.50,34,150,184.00
12/10/2004,08:01,1110.75,1110.75,1110.50,1110.50,2,4,6.00
12/10/2004,08:02,1110.50,1110.50,1110.50,1110.50,0,35,35.00
12/10/2004,08:03,1110.75,1110.75,1110.50,1110.50,70,61,131.00
12/10/2004,08:04,1110.50,1110.75,1110.50,1110.50,21,3,24.00
12/10/2004,08:05,1110.50,1110.50,1110.50,1110.50,0,2,2.00
12/10/2004,08:06,1110.75,1110.75,1110.75,1110.75,245,0,245.00
12/10/2004,08:07,1110.75,1110.75,1110.75,1110.75,7,0,7.00
12/10/2004,08:08,1110.75,1110.75,1110.75,1110.75,53,0,53.00
12/10/2004,08:09,1110.75,1111.00,1110.75,1111.00,162,0,162.00
12/10/2004,08:10,1111.00,1111.00,1111.00,1111.00,150,0,150.00
12/10/2004,08:11,1111.00,1111.00,1111.00,1111.00,89,0,89.00
12/10/2004,08:12,1111.00,1111.00,1110.75,1111.00,108,2,110.00
12/10/2004,08:13,1111.00,1111.25,1110.75,1110.75,42,69,111.00
12/10/2004,08:14,1111.00,1111.00,1110.75,1110.75,10,110,120.00
12/10/2004,08:15,1111.00,1111.00,1111.00,1111.00,9,0,9.00
12/10/2004,08:16,1111.00,1111.00,1111.00,1111.00,68,0,68.00
12/10/2004,08:17,1111.00,1111.00,1110.75,1110.75,58,20,78.00
12/10/2004,08:18,1111.00,1111.00,1110.75,1110.75,5,30,35.00
12/10/2004,08:19,1110.75,1110.75,1110.50,1110.50,0,114,114.00
12/10/2004,08:20,1110.75,1110.75,1110.75,1110.75,252,0,252.00
12/10/2004,08:21,1110.75,1110.75,1110.50,1110.75,15,1,16.00
12/10/2004,08:22,1110.75,1110.75,1110.75,1110.75,232,0,232.00
12/10/2004,08:23,1110.75,1111.00,1110.75,1111.00,190,1,191.00
12/10/2004,08:24,1111.00,1111.00,1111.00,1111.00,32,0,32.00
12/10/2004,08:25,1111.00,1111.00,1111.00,1111.00,2,0,2.00
12/10/2004,08:26,1110.75,1110.75,1110.75,1110.75,0,2,2.00
12/10/2004,08:27,1110.75,1110.75,1110.75,1110.75,0,147,147.00
12/10/2004,08:28,1110.75,1111.00,1110.50,1111.00,28,59,87.00
12/10/2004,08:29,1110.75,1111.00,1110.75,1111.00,220,198,418.00
12/10/2004,08:30,1111.00,1111.25,1110.50,1110.50,242,483,725.00
12/10/2004,08:31,1110.75,1111.25,1110.00,1110.50,2350,2347,4697.00
12/10/2004,08:32,1110.50,1111.25,1110.50,1111.00,1577,1087,2664.00
12/10/2004,08:33,1111.25,1111.75,1111.00,1111.75,1674,88,1762.00
12/10/2004,08:34,1111.75,1112.00,1111.50,1112.00,856,735,1591.00
12/10/2004,08:35,1111.75,1112.25,1111.75,1112.00,756,524,1280.00
12/10/2004,08:36,1111.75,1112.00,1111.00,1111.00,461,1654,2115.00
12/10/2004,08:37,1111.00,1111.25,1110.75,1111.00,723,852,1575.00
12/10/2004,08:38,1111.00,1111.25,1111.00,1111.25,106,1233,1339.00
12/10/2004,08:39,1111.25,1111.50,1111.00,1111.50,840,290,1130.00
12/10/2004,08:40,1111.50,1111.50,1111.00,1111.25,200,854,1054.00
12/10/2004,08:41,1111.50,1112.50,1111.25,1112.25,2774,225,2999.00
12/10/2004,08:42,1112.25,1112.75,1112.25,1112.50,1115,369,1484.00
12/10/2004,08:43,1112.50,1112.75,1112.25,1112.50,841,443,1284.00
12/10/2004,08:44,1112.50,1113.00,1112.25,1112.75,982,474,1456.00
12/10/2004,08:45,1113.00,1113.25,1112.25,1113.00,965,1717,2682.00
12/10/2004,08:46,1113.00,1113.25,1112.75,1112.75,378,276,654.00
12/10/2004,08:47,1112.75,1113.00,1112.50,1112.50,388,382,770.00
12/10/2004,08:48,1112.75,1113.50,1112.25,1113.50,2551,1713,4264.00
12/10/2004,08:49,1113.50,1114.00,1112.75,1113.50,3478,2388,5866.00
12/10/2004,08:50,1113.50,1114.00,1113.00,1113.25,1609,4007,5616.00
12/10/2004,08:51,1113.00,1113.75,1113.00,1113.25,1470,1059,2529.00
12/10/2004,08:52,1113.50,1113.50,1113.00,1113.25,921,380,1301.00
12/10/2004,08:53,1113.25,1114.00,1112.50,1113.75,4461,2172,6633.00
12/10/2004,08:54,1113.75,1114.00,1113.50,1113.50,736,748,1484.00
12/10/2004,08:55,1113.50,1115.25,1113.50,1115.00,5078,2741,7819.00
12/10/2004,08:56,1114.75,1115.00,1114.50,1114.50,316,1402,1718.00
12/10/2004,08:57,1114.50,1115.00,1114.50,1114.75,1588,1145,2733.00
12/10/2004,08:58,1114.75,1114.75,1114.50,1114.50,1393,661,2054.00
12/10/2004,08:59,1114.25,1114.50,1114.25,1114.50,426,849,1275.00
12/10/2004,09:00,1114.50,1114.50,1113.50,1113.50,1070,4679,5749.00
12/10/2004,09:01,1113.50,1114.00,1113.25,1113.50,1030,1244,2274.00
12/10/2004,09:02,1113.75,1113.75,1113.00,1113.00,198,1802,2000.00
12/10/2004,09:03,1113.00,1113.25,1112.75,1112.75,1175,1365,2540.00
12/10/2004,09:04,1112.75,1113.50,1112.75,1113.25,1253,995,2248.00
12/10/2004,09:05,1113.00,1113.50,1113.00,1113.50,880,87,967.00
12/10/2004,09:06,1113.50,1113.75,1113.00,1113.50,768,636,1404.00
12/10/2004,09:07,1113.50,1113.75,1113.25,1113.75,1266,41,1307.00
12/10/2004,09:08,1113.75,1114.25,1113.50,1114.00,2243,1129,3372.00
12/10/2004,09:09,1114.25,1114.25,1113.25,1113.50,478,2238,2716.00
12/10/2004,09:10,1113.25,1114.00,1113.25,1114.00,1035,536,1571.00
12/10/2004,09:11,1114.00,1114.00,1113.50,1113.75,954,755,1709.00
12/10/2004,09:12,1113.75,1114.25,1113.50,1114.25,1032,574,1606.00
12/10/2004,09:13,1114.25,1115.00,1114.00,1114.75,2674,651,3325.00
12/10/2004,09:14,1114.75,1114.75,1114.00,1114.50,1076,1109,2185.00
12/10/2004,09:15,1114.50,1114.75,1114.00,1114.75,516,375,891.00
12/10/2004,09:16,1114.75,1115.00,1114.50,1114.75,1658,2023,3681.00
12/10/2004,09:17,1114.50,1114.75,1114.00,1114.00,171,1950,2121.00
12/10/2004,09:18,1114.00,1114.25,1114.00,1114.00,976,240,1216.00
12/10/2004,09:19,1114.25,1114.50,1114.00,1114.00,506,406,912.00
12/10/2004,09:20,1114.00,1114.25,1113.50,1113.50,107,2912,3019.00
12/10/2004,09:21,1113.75,1114.00,1113.25,1113.50,869,686,1555.00
12/10/2004,09:22,1113.50,1114.00,1113.50,1114.00,718,67,785.00
12/10/2004,09:23,1114.00,1114.50,1113.75,1114.25,2099,263,2362.00
12/10/2004,09:24,1114.25,1114.25,1113.50,1113.50,191,1157,1348.00
12/10/2004,09:25,1113.50,1113.75,1113.25,1113.75,808,452,1260.00
12/10/2004,09:26,1113.75,1113.75,1112.75,1113.25,739,2134,2873.00
12/10/2004,09:27,1113.00,1113.25,1112.00,1112.50,668,2687,3355.00
12/10/2004,09:28,1112.50,1112.50,1111.50,1112.00,2671,2881,5552.00
12/10/2004,09:29,1112.00,1112.25,1111.75,1112.25,565,165,730.00
12/10/2004,09:30,1112.25,1112.50,1111.50,1112.00,905,901,1806.00
12/10/2004,09:31,1111.75,1112.00,1111.75,1112.00,881,474,1355.00
12/10/2004,09:32,1111.75,1112.25,1111.25,1111.50,1086,1753,2839.00
12/10/2004,09:33,1111.75,1111.75,1110.75,1111.00,957,3392,4349.00
12/10/2004,09:34,1111.00,1111.25,1110.25,1110.75,2222,2464,4686.00
12/10/2004,09:35,1111.00,1111.00,1110.50,1111.00,1455,635,2090.00
12/10/2004,09:36,1111.00,1111.50,1110.75,1110.75,1291,1180,2471.00
12/10/2004,09:37,1111.00,1111.00,1110.25,1110.50,751,2862,3613.00
12/10/2004,09:38,1110.75,1111.00,1110.50,1111.00,1024,403,1427.00
12/10/2004,09:39,1110.75,1111.25,1110.75,1111.25,1058,534,1592.00
12/10/2004,09:40,1111.00,1111.00,1110.50,1110.75,163,958,1121.00
12/10/2004,09:41,1110.50,1110.75,1110.25,1110.50,607,1935,2542.00
12/10/2004,09:42,1110.50,1111.25,1110.50,1111.25,2225,1174,3399.00
12/10/2004,09:43,1111.25,1111.25,1110.75,1111.00,645,513,1158.00
12/10/2004,09:44,1111.25,1111.75,1111.00,1111.25,1201,346,1547.00
12/10/2004,09:45,1111.50,1111.75,1111.25,1111.50,328,75,403.00
12/10/2004,09:46,1111.75,1111.75,1111.50,1111.50,45,512,557.00
12/10/2004,09:47,1111.75,1112.25,1111.50,1112.00,1506,85,1591.00
12/10/2004,09:48,1112.00,1112.25,1111.50,1111.50,299,1326,1625.00
12/10/2004,09:49,1111.50,1111.75,1111.50,1111.75,16,234,250.00
12/10/2004,09:50,1111.50,1112.00,1111.50,1111.75,335,41,376.00
12/10/2004,09:51,1111.75,1111.75,1111.00,1111.00,114,1387,1501.00
12/10/2004,09:52,1111.00,1111.25,1111.00,1111.00,726,979,1705.00
12/10/2004,09:53,1111.00,1111.75,1111.00,1111.75,674,55,729.00
12/10/2004,09:54,1111.50,1111.75,1111.25,1111.50,297,159,456.00
12/10/2004,09:55,1111.50,1111.75,1111.25,1111.75,368,154,522.00
12/10/2004,09:56,1111.75,1111.75,1111.50,1111.50,45,255,300.00
12/10/2004,09:57,1111.50,1111.75,1111.25,1111.75,276,18,294.00
12/10/2004,09:58,1111.75,1112.00,1111.50,1111.75,368,39,407.00
12/10/2004,09:59,1111.75,1112.00,1111.00,1111.00,52,903,955.00
12/10/2004,10:00,1111.00,1111.25,1111.00,1111.00,835,479,1314.00
12/10/2004,10:01,1111.00,1111.75,1111.00,1111.50,615,24,639.00
12/10/2004,10:02,1111.75,1112.25,1111.50,1111.75,1420,435,1855.00
12/10/2004,10:03,1111.75,1112.00,1111.00,1111.00,502,1264,1766.00
12/10/2004,10:04,1111.25,1112.00,1111.00,1111.75,1173,799,1972.00
12/10/2004,10:05,1111.50,1111.75,1111.25,1111.75,309,298,607.00
12/10/2004,10:06,1112.00,1112.50,1111.75,1112.00,2344,1028,3372.00
12/10/2004,10:07,1112.00,1112.25,1111.75,1112.00,457,28,485.00
12/10/2004,10:08,1112.00,1112.25,1112.00,1112.00,23,357,380.00
12/10/2004,10:09,1112.00,1112.25,1111.75,1112.00,75,201,276.00
12/10/2004,10:10,1112.00,1112.25,1112.00,1112.00,7,24,31.00
12/10/2004,10:11,1112.00,1112.00,1111.50,1111.75,20,1105,1125.00
12/10/2004,10:12,1111.75,1111.75,1111.50,1111.75,473,462,935.00
12/10/2004,10:13,1111.75,1112.00,1111.75,1111.75,837,75,912.00
12/10/2004,10:14,1112.00,1112.75,1111.75,1112.75,2059,130,2189.00
12/10/2004,10:15,1112.75,1113.25,1112.50,1113.00,889,566,1455.00
12/10/2004,10:16,1113.00,1113.25,1112.75,1112.75,151,1164,1315.00
12/10/2004,10:17,1112.75,1113.00,1112.75,1113.00,62,134,196.00
12/10/2004,10:18,1113.00,1113.50,1112.75,1113.00,3044,1373,4417.00
12/10/2004,10:19,1113.00,1113.25,1113.00,1113.25,507,580,1087.00
12/10/2004,10:20,1113.00,1114.25,1113.00,1113.50,2781,1676,4457.00
12/10/2004,10:21,1113.50,1114.75,1113.50,1114.25,2258,610,2868.00
12/10/2004,10:22,1114.25,1114.75,1114.25,1114.25,1223,894,2117.00
12/10/2004,10:23,1114.25,1114.25,1113.75,1113.75,438,833,1271.00
12/10/2004,10:24,1114.00,1114.50,1114.00,1114.25,1383,2251,3634.00
12/10/2004,10:25,1114.50,1114.50,1113.75,1114.00,275,511,786.00
12/10/2004,10:26,1114.00,1114.50,1113.75,1114.25,1738,507,2245.00
12/10/2004,10:27,1114.50,1114.50,1114.00,1114.25,1759,241,2000.00
12/10/2004,10:28,1114.25,1114.75,1114.00,1114.50,947,351,1298.00
12/10/2004,10:29,1114.50,1114.50,1114.25,1114.25,147,579,726.00
12/10/2004,10:30,1114.00,1114.25,1113.75,1114.00,920,1090,2010.00
12/10/2004,10:31,1113.75,1114.00,1113.50,1113.75,140,650,790.00
12/10/2004,10:32,1113.75,1113.75,1113.25,1113.25,21,823,844.00
12/10/2004,10:33,1113.25,1113.50,1112.75,1113.25,454,968,1422.00
12/10/2004,10:34,1113.00,1113.25,1112.75,1113.00,195,291,486.00
12/10/2004,10:35,1113.00,1113.25,1112.75,1113.00,474,557,1031.00
12/10/2004,10:36,1113.00,1113.00,1112.75,1113.00,112,9,121.00
12/10/2004,10:37,1113.00,1113.00,1112.25,1112.50,476,1637,2113.00
12/10/2004,10:38,1112.50,1112.75,1112.50,1112.75,42,635,677.00
12/10/2004,10:39,1112.75,1112.75,1112.50,1112.75,788,15,803.00
12/10/2004,10:40,1112.75,1113.00,1112.50,1112.75,97,427,524.00
12/10/2004,10:41,1112.75,1113.00,1112.50,1112.50,306,132,438.00
12/10/2004,10:42,1112.50,1113.00,1112.50,1112.75,231,55,286.00
12/10/2004,10:43,1113.00,1113.25,1113.00,1113.25,767,13,780.00
12/10/2004,10:44,1113.50,1113.75,1113.25,1113.50,555,793,1348.00
12/10/2004,10:45,1113.50,1113.50,1113.25,1113.50,33,223,256.00
12/10/2004,10:46,1113.50,1113.50,1112.75,1113.00,158,830,988.00
12/10/2004,10:47,1113.00,1113.50,1112.75,1113.50,952,326,1278.00
12/10/2004,10:48,1113.25,1113.50,1112.75,1112.75,2,464,466.00
12/10/2004,10:49,1112.75,1112.75,1112.00,1112.50,434,1390,1824.00
12/10/2004,10:50,1112.50,1112.75,1112.00,1112.50,205,576,781.00
12/10/2004,10:51,1112.25,1112.75,1112.25,1112.75,920,18,938.00
12/10/2004,10:52,1112.50,1112.75,1112.50,1112.75,51,80,131.00
12/10/2004,10:53,1112.75,1113.50,1112.50,1113.50,984,65,1049.00
12/10/2004,10:54,1113.50,1113.50,1113.00,1113.00,146,561,707.00
12/10/2004,10:55,1113.00,1113.00,1112.50,1112.50,1,643,644.00
12/10/2004,10:56,1112.25,1112.50,1112.00,1112.00,174,1425,1599.00
12/10/2004,10:57,1112.00,1112.25,1111.50,1111.75,381,877,1258.00
12/10/2004,10:58,1111.75,1112.25,1111.75,1112.00,440,357,797.00
12/10/2004,10:59,1112.00,1112.25,1111.50,1111.75,99,860,959.00
12/10/2004,11:00,1111.75,1112.00,1111.50,1112.00,430,217,647.00
12/10/2004,11:01,1111.75,1112.00,1111.75,1112.00,252,53,305.00
12/10/2004,11:02,1112.00,1112.25,1111.50,1111.75,608,1984,2592.00
12/10/2004,11:03,1111.50,1112.25,1111.50,1112.25,548,90,638.00
12/10/2004,11:04,1112.25,1112.50,1112.00,1112.25,552,94,646.00
12/10/2004,11:05,1112.25,1112.50,1111.75,1112.00,251,1451,1702.00
12/10/2004,11:06,1111.75,1111.75,1111.50,1111.75,326,401,727.00
12/10/2004,11:07,1111.75,1111.75,1111.50,1111.75,229,81,310.00
12/10/2004,11:08,1111.50,1111.75,1111.50,1111.50,616,614,1230.00
12/10/2004,11:09,1111.50,1112.25,1111.50,1111.75,452,376,828.00
12/10/2004,11:10,1111.75,1111.75,1111.50,1111.75,51,118,169.00
12/10/2004,11:11,1111.75,1112.00,1111.50,1112.00,419,157,576.00
12/10/2004,11:12,1112.00,1112.25,1111.75,1112.00,227,186,413.00
12/10/2004,11:13,1112.00,1112.00,1111.75,1112.00,27,38,65.00
12/10/2004,11:14,1112.00,1112.50,1111.75,1112.50,1036,18,1054.00
12/10/2004,11:15,1112.50,1112.50,1112.00,1112.25,154,163,317.00
12/10/2004,11:16,1112.25,1112.50,1112.25,1112.50,42,52,94.00
12/10/2004,11:17,1112.50,1113.75,1112.25,1113.50,2607,534,3141.00
12/10/2004,11:18,1113.25,1113.50,1113.00,1113.25,336,812,1148.00
12/10/2004,11:19,1113.25,1114.00,1113.25,1113.50,1102,468,1570.00
12/10/2004,11:20,1113.75,1113.75,1113.50,1113.75,116,450,566.00
12/10/2004,11:21,1113.75,1114.00,1113.50,1114.00,803,9,812.00
12/10/2004,11:22,1114.00,1114.00,1113.50,1113.75,117,294,411.00
12/10/2004,11:23,1113.50,1113.75,1113.25,1113.50,9,402,411.00
12/10/2004,11:24,1113.50,1113.50,1113.25,1113.25,16,304,320.00
12/10/2004,11:25,1113.25,1113.25,1112.75,1112.75,12,672,684.00
12/10/2004,11:26,1113.00,1113.50,1113.00,1113.50,637,469,1106.00
12/10/2004,11:27,1113.50,1113.75,1113.25,1113.50,309,47,356.00
12/10/2004,11:28,1113.25,1113.50,1113.25,1113.25,2,20,22.00
12/10/2004,11:29,1113.25,1113.50,1113.25,1113.25,17,120,137.00
12/10/2004,11:30,1113.25,1113.50,1113.00,1113.50,103,38,141.00
12/10/2004,11:31,1113.25,1113.50,1113.25,1113.50,367,46,413.00
12/10/2004,11:32,1113.75,1113.75,1113.50,1113.75,105,126,231.00
12/10/2004,11:33,1113.75,1113.75,1113.50,1113.50,89,18,107.00
12/10/2004,11:34,1113.50,1114.00,1113.50,1113.75,260,198,458.00
12/10/2004,11:35,1113.75,1113.75,1113.50,1113.75,1498,12,1510.00
12/10/2004,11:36,1113.75,1114.00,1113.00,1113.00,343,1168,1511.00
12/10/2004,11:37,1113.00,1113.25,1112.75,1113.25,181,458,639.00
12/10/2004,11:38,1113.00,1113.25,1113.00,1113.00,2,30,32.00
12/10/2004,11:39,1113.25,1113.25,1113.00,1113.25,9,11,20.00
12/10/2004,11:40,1113.00,1113.50,1113.00,1113.25,284,3,287.00
12/10/2004,11:41,1113.25,1113.50,1113.25,1113.25,50,11,61.00
12/10/2004,11:42,1113.50,1113.75,1113.25,1113.75,392,8,400.00
12/10/2004,11:43,1113.75,1113.75,1113.50,1113.50,210,73,283.00
12/10/2004,11:44,1113.50,1114.00,1113.50,1113.75,398,77,475.00
12/10/2004,11:45,1113.50,1113.75,1113.25,1113.50,112,127,239.00
12/10/2004,11:46,1113.50,1114.00,1113.50,1113.75,150,57,207.00
12/10/2004,11:47,1113.50,1113.75,1113.50,1113.75,123,16,139.00
12/10/2004,11:48,1113.50,1114.00,1113.50,1114.00,67,91,158.00
12/10/2004,11:49,1114.00,1114.00,1113.50,1113.75,15,317,332.00
12/10/2004,11:50,1113.75,1114.00,1113.50,1113.75,91,82,173.00
12/10/2004,11:51,1113.75,1114.00,1113.75,1114.00,343,148,491.00
12/10/2004,11:52,1113.75,1114.00,1113.75,1113.75,16,175,191.00
12/10/2004,11:53,1113.75,1114.00,1113.50,1113.50,169,239,408.00
12/10/2004,11:54,1113.50,1113.75,1112.75,1112.75,376,2138,2514.00
12/10/2004,11:55,1113.00,1113.00,1112.50,1112.75,234,577,811.00
12/10/2004,11:56,1113.00,1113.25,1112.75,1113.00,209,184,393.00
12/10/2004,11:57,1113.00,1113.50,1113.00,1113.25,688,89,777.00
12/10/2004,11:58,1113.50,1114.00,1113.25,1113.75,725,501,1226.00
12/10/2004,11:59,1113.50,1113.50,1113.25,1113.25,168,203,371.00
12/10/2004,12:00,1113.50,1113.75,1113.25,1113.75,179,135,314.00
12/10/2004,12:01,1113.75,1113.75,1113.25,1113.50,294,97,391.00
12/10/2004,12:02,1113.25,1113.50,1113.00,1113.25,83,404,487.00
12/10/2004,12:03,1113.25,1113.50,1113.00,1113.25,141,66,207.00
12/10/2004,12:04,1113.25,1113.25,1113.00,1113.25,129,42,171.00
12/10/2004,12:05,1113.25,1113.50,1113.25,1113.25,253,341,594.00
12/10/2004,12:06,1113.50,1113.50,1113.25,1113.50,113,71,184.00
12/10/2004,12:07,1113.50,1114.00,1113.50,1114.00,445,561,1006.00
12/10/2004,12:08,1113.75,1114.50,1113.75,1114.25,2171,492,2663.00
12/10/2004,12:09,1114.50,1114.50,1114.25,1114.50,423,154,577.00
12/10/2004,12:10,1114.50,1114.50,1114.00,1114.00,45,529,574.00
12/10/2004,12:11,1114.00,1114.50,1113.50,1114.25,887,1772,2659.00
12/10/2004,12:12,1114.50,1115.00,1114.00,1114.25,1782,880,2662.00
12/10/2004,12:13,1114.00,1114.75,1114.00,1114.50,712,527,1239.00
12/10/2004,12:14,1114.50,1114.75,1114.25,1114.50,112,81,193.00
12/10/2004,12:15,1114.25,1115.00,1114.00,1115.00,814,918,1732.00
12/10/2004,12:16,1115.00,1115.00,1114.50,1114.75,846,482,1328.00
12/10/2004,12:17,1115.00,1115.25,1114.50,1114.50,1373,729,2102.00
12/10/2004,12:18,1114.50,1114.75,1114.25,1114.25,155,588,743.00
12/10/2004,12:19,1114.25,1114.75,1114.25,1114.75,507,7,514.00
12/10/2004,12:20,1114.75,1115.00,1114.50,1114.75,445,253,698.00
12/10/2004,12:21,1114.50,1115.25,1114.50,1114.75,1010,668,1678.00
12/10/2004,12:22,1114.75,1115.25,1114.75,1115.00,1367,1461,2828.00
12/10/2004,12:23,1115.00,1115.25,1115.00,1115.25,650,357,1007.00
12/10/2004,12:24,1115.25,1115.50,1114.75,1115.00,1387,837,2224.00
12/10/2004,12:25,1115.00,1115.00,1114.25,1114.25,778,1370,2148.00
12/10/2004,12:26,1114.50,1114.50,1113.00,1113.50,1133,3998,5131.00
12/10/2004,12:27,1113.75,1113.75,1113.50,1113.50,152,254,406.00
12/10/2004,12:28,1113.50,1113.75,1113.50,1113.75,546,477,1023.00
12/10/2004,12:29,1113.75,1113.75,1113.50,1113.75,503,224,727.00
12/10/2004,12:30,1113.75,1114.25,1113.50,1114.25,990,18,1008.00
12/10/2004,12:31,1114.25,1114.75,1114.00,1114.50,1122,210,1332.00
12/10/2004,12:32,1114.25,1114.50,1114.25,1114.25,176,103,279.00
12/10/2004,12:33,1114.50,1114.50,1113.75,1113.75,271,775,1046.00
12/10/2004,12:34,1114.00,1114.25,1113.75,1113.75,437,220,657.00
12/10/2004,12:35,1113.75,1113.75,1113.50,1113.75,273,671,944.00
12/10/2004,12:36,1113.75,1113.75,1113.50,1113.75,40,96,136.00
12/10/2004,12:37,1113.50,1113.75,1113.50,1113.50,216,24,240.00
12/10/2004,12:38,1113.75,1114.25,1113.50,1113.75,764,249,1013.00
12/10/2004,12:39,1114.00,1114.50,1114.00,1114.25,425,245,670.00
12/10/2004,12:40,1114.25,1114.75,1114.25,1114.50,391,450,841.00
12/10/2004,12:41,1114.25,1114.50,1114.00,1114.25,298,375,673.00
12/10/2004,12:42,1114.25,1114.50,1114.25,1114.50,142,183,325.00
12/10/2004,12:43,1114.50,1114.75,1114.25,1114.75,406,312,718.00
12/10/2004,12:44,1114.75,1114.75,1114.25,1114.50,242,359,601.00
12/10/2004,12:45,1114.50,1115.25,1114.50,1115.00,994,235,1229.00
12/10/2004,12:46,1114.75,1115.25,1114.75,1115.00,251,82,333.00
12/10/2004,12:47,1115.00,1115.75,1115.00,1115.75,2339,1081,3420.00
12/10/2004,12:48,1115.75,1116.25,1115.75,1116.25,2916,1593,4509.00
12/10/2004,12:49,1116.25,1117.00,1116.00,1117.00,4010,1228,5238.00
12/10/2004,12:50,1117.00,1117.00,1116.50,1116.50,626,882,1508.00
12/10/2004,12:51,1116.50,1117.25,1116.50,1116.75,1259,715,1974.00
12/10/2004,12:52,1116.50,1117.00,1116.50,1116.50,241,832,1073.00
12/10/2004,12:53,1116.50,1117.00,1116.00,1116.00,490,1938,2428.00
12/10/2004,12:54,1116.25,1116.50,1115.75,1116.00,671,1077,1748.00
12/10/2004,12:55,1116.00,1116.25,1115.75,1116.25,546,300,846.00
12/10/2004,12:56,1116.25,1116.75,1116.25,1116.25,742,269,1011.00
12/10/2004,12:57,1116.25,1116.50,1115.50,1115.75,506,660,1166.00
12/10/2004,12:58,1115.75,1116.25,1115.75,1116.00,312,81,393.00
12/10/2004,12:59,1116.25,1116.25,1116.00,1116.00,180,187,367.00
12/10/2004,13:00,1116.00,1116.75,1116.00,1116.75,895,57,952.00
12/10/2004,13:01,1116.50,1117.25,1116.50,1117.00,2007,929,2936.00
12/10/2004,13:02,1117.00,1117.25,1116.25,1116.50,411,1036,1447.00
12/10/2004,13:03,1116.75,1116.75,1116.25,1116.50,44,443,487.00
12/10/2004,13:04,1116.25,1116.50,1116.25,1116.25,191,314,505.00
12/10/2004,13:05,1116.25,1116.50,1115.75,1116.25,776,624,1400.00
12/10/2004,13:06,1116.50,1116.50,1116.00,1116.25,238,265,503.00
12/10/2004,13:07,1116.25,1116.50,1116.25,1116.25,23,43,66.00
12/10/2004,13:08,1116.25,1116.50,1115.75,1116.00,40,623,663.00
12/10/2004,13:09,1116.00,1116.25,1115.75,1116.25,610,62,672.00
12/10/2004,13:10,1116.25,1116.25,1115.50,1115.50,55,681,736.00
12/10/2004,13:11,1115.75,1115.75,1115.00,1115.00,359,1733,2092.00
12/10/2004,13:12,1114.75,1115.00,1114.50,1114.75,1012,1063,2075.00
12/10/2004,13:13,1114.50,1114.75,1114.50,1114.75,642,72,714.00
12/10/2004,13:14,1114.75,1115.00,1114.75,1115.00,340,29,369.00
12/10/2004,13:15,1115.00,1115.00,1114.50,1114.50,46,445,491.00
12/10/2004,13:16,1114.50,1114.50,1114.25,1114.25,50,1192,1242.00
12/10/2004,13:17,1114.25,1115.00,1114.25,1115.00,1281,129,1410.00
12/10/2004,13:18,1114.75,1114.75,1114.50,1114.50,14,169,183.00
12/10/2004,13:19,1114.75,1115.00,1114.50,1114.75,158,72,230.00
12/10/2004,13:20,1114.75,1114.75,1114.00,1114.00,49,1560,1609.00
12/10/2004,13:21,1114.25,1114.75,1114.25,1114.50,627,206,833.00
12/10/2004,13:22,1114.75,1114.75,1114.50,1114.75,41,14,55.00
12/10/2004,13:23,1114.75,1114.75,1114.75,1114.75,385,0,385.00
12/10/2004,13:24,1114.75,1115.25,1114.75,1115.25,1040,135,1175.00
12/10/2004,13:25,1115.25,1115.50,1115.00,1115.50,305,405,710.00
12/10/2004,13:26,1115.50,1115.50,1114.25,1114.25,181,1208,1389.00
12/10/2004,13:27,1114.25,1114.25,1113.50,1113.75,1169,2332,3501.00
12/10/2004,13:28,1113.75,1114.25,1113.50,1114.25,445,1160,1605.00
12/10/2004,13:29,1114.00,1114.25,1114.00,1114.00,55,58,113.00
12/10/2004,13:30,1114.25,1114.25,1113.75,1113.75,14,468,482.00
12/10/2004,13:31,1113.75,1114.25,1113.75,1114.00,341,452,793.00
12/10/2004,13:32,1114.25,1114.50,1114.00,1114.50,753,161,914.00
12/10/2004,13:33,1114.50,1114.50,1114.00,1114.25,308,215,523.00
12/10/2004,13:34,1114.25,1114.25,1114.25,1114.25,153,0,153.00
12/10/2004,13:35,1114.25,1114.50,1113.50,1114.50,536,460,996.00
12/10/2004,13:36,1114.25,1114.50,1114.25,1114.50,467,59,526.00
12/10/2004,13:37,1114.50,1114.50,1114.25,1114.25,180,49,229.00
12/10/2004,13:38,1114.50,1114.50,1114.00,1114.25,30,351,381.00
12/10/2004,13:39,1114.00,1114.25,1113.00,1113.25,863,2039,2902.00
12/10/2004,13:40,1113.50,1113.50,1113.25,1113.50,975,858,1833.00
12/10/2004,13:41,1113.50,1113.75,1112.75,1113.25,1207,2033,3240.00
12/10/2004,13:42,1113.25,1114.00,1113.25,1113.75,832,218,1050.00
12/10/2004,13:43,1113.75,1114.25,1113.75,1113.75,778,651,1429.00
12/10/2004,13:44,1114.00,1114.00,1113.75,1113.75,429,36,465.00
12/10/2004,13:45,1114.00,1114.00,1113.75,1113.75,75,412,487.00
12/10/2004,13:46,1114.00,1114.00,1113.75,1114.00,276,8,284.00
12/10/2004,13:47,1114.00,1114.50,1114.00,1114.50,777,262,1039.00
12/10/2004,13:48,1114.25,1115.00,1114.25,1114.75,1268,954,2222.00
12/10/2004,13:49,1114.75,1114.75,1114.25,1114.25,19,160,179.00
12/10/2004,13:50,1114.50,1115.00,1114.25,1114.75,1013,729,1742.00
12/10/2004,13:51,1114.75,1115.00,1114.50,1114.50,582,255,837.00
12/10/2004,13:52,1114.75,1115.50,1114.50,1114.75,1655,1370,3025.00
12/10/2004,13:53,1114.75,1115.00,1114.50,1115.00,270,328,598.00
12/10/2004,13:54,1114.75,1115.00,1114.75,1114.75,3,379,382.00
12/10/2004,13:55,1114.75,1115.00,1114.75,1115.00,32,51,83.00
12/10/2004,13:56,1114.75,1115.00,1114.50,1114.75,11,133,144.00
12/10/2004,13:57,1114.75,1114.75,1114.00,1114.25,317,460,777.00
12/10/2004,13:58,1114.00,1114.50,1114.00,1114.25,182,509,691.00
12/10/2004,13:59,1114.00,1114.25,1113.50,1113.50,62,493,555.00
12/10/2004,14:00,1113.75,1114.00,1113.75,1114.00,617,636,1253.00
12/10/2004,14:01,1114.00,1114.25,1113.75,1114.00,169,155,324.00
12/10/2004,14:02,1114.00,1114.25,1113.75,1114.00,94,259,353.00
12/10/2004,14:03,1113.75,1114.00,1113.50,1113.50,7,333,340.00
12/10/2004,14:04,1113.75,1114.25,1113.75,1114.25,234,20,254.00
12/10/2004,14:05,1114.25,1114.50,1114.00,1114.25,337,151,488.00
12/10/2004,14:06,1114.25,1114.50,1114.00,1114.25,111,43,154.00
12/10/2004,14:07,1114.50,1114.75,1114.25,1114.75,254,26,280.00
12/10/2004,14:08,1114.75,1115.00,1114.50,1114.75,379,90,469.00
12/10/2004,14:09,1114.50,1114.75,1114.25,1114.25,9,299,308.00
12/10/2004,14:10,1114.25,1114.50,1114.25,1114.50,34,9,43.00
12/10/2004,14:11,1114.50,1114.75,1114.25,1114.50,293,176,469.00
12/10/2004,14:12,1114.50,1114.75,1113.75,1114.25,836,864,1700.00
12/10/2004,14:13,1114.25,1114.50,1114.00,1114.50,127,10,137.00
12/10/2004,14:14,1114.50,1114.75,1114.25,1114.50,275,43,318.00
12/10/2004,14:15,1114.75,1115.00,1114.50,1115.00,732,300,1032.00
12/10/2004,14:16,1115.00,1115.00,1114.75,1114.75,521,211,732.00
12/10/2004,14:17,1114.50,1115.25,1114.50,1115.00,678,401,1079.00
12/10/2004,14:18,1115.00,1115.25,1114.75,1115.25,358,192,550.00
12/10/2004,14:19,1115.25,1115.50,1114.75,1115.00,859,1292,2151.00
12/10/2004,14:20,1115.00,1115.50,1114.75,1115.25,756,228,984.00
12/10/2004,14:21,1115.00,1115.50,1114.75,1115.00,625,1144,1769.00
12/10/2004,14:22,1115.00,1115.50,1114.50,1114.50,334,869,1203.00
12/10/2004,14:23,1114.50,1114.75,1114.00,1114.50,450,1982,2432.00
12/10/2004,14:24,1114.50,1114.75,1114.25,1114.50,370,235,605.00
12/10/2004,14:25,1114.25,1115.00,1114.25,1114.75,622,126,748.00
12/10/2004,14:26,1114.75,1115.00,1114.75,1115.00,78,13,91.00
12/10/2004,14:27,1115.00,1115.00,1114.75,1115.00,82,14,96.00
12/10/2004,14:28,1115.00,1115.00,1114.50,1114.50,10,395,405.00
12/10/2004,14:29,1114.50,1115.00,1114.50,1114.50,88,214,302.00
12/10/2004,14:30,1114.75,1114.75,1114.50,1114.50,202,9,211.00
12/10/2004,14:31,1114.50,1114.75,1114.50,1114.50,37,71,108.00
12/10/2004,14:32,1114.75,1114.75,1114.50,1114.75,406,147,553.00
12/10/2004,14:33,1114.50,1115.00,1114.50,1115.00,448,524,972.00
12/10/2004,14:34,1115.00,1115.00,1114.50,1114.50,799,788,1587.00
12/10/2004,14:35,1114.50,1115.00,1114.50,1114.75,230,67,297.00
12/10/2004,14:36,1114.75,1115.00,1114.50,1114.75,153,259,412.00
12/10/2004,14:37,1114.75,1115.00,1114.75,1115.00,137,55,192.00
12/10/2004,14:38,1115.00,1115.25,1114.50,1115.25,860,215,1075.00
12/10/2004,14:39,1115.25,1115.25,1114.75,1114.75,74,520,594.00
12/10/2004,14:40,1114.75,1115.25,1114.50,1115.00,449,340,789.00
12/10/2004,14:41,1115.00,1115.50,1114.75,1114.75,676,604,1280.00
12/10/2004,14:42,1115.00,1115.25,1114.75,1115.00,661,474,1135.00
12/10/2004,14:43,1115.00,1115.25,1114.50,1114.75,546,1043,1589.00
12/10/2004,14:44,1115.00,1115.00,1114.75,1114.75,109,97,206.00
12/10/2004,14:45,1114.75,1115.00,1114.50,1114.50,25,518,543.00
12/10/2004,14:46,1114.75,1114.75,1114.25,1114.50,848,843,1691.00
12/10/2004,14:47,1114.50,1114.75,1114.25,1114.50,1065,374,1439.00
12/10/2004,14:48,1114.25,1114.50,1114.00,1114.25,457,991,1448.00
12/10/2004,14:49,1114.50,1114.50,1113.75,1114.00,214,726,940.00
12/10/2004,14:50,1113.75,1114.00,1113.50,1113.50,730,1471,2201.00
12/10/2004,14:51,1113.75,1113.75,1113.25,1113.25,396,2569,2965.00
12/10/2004,14:52,1113.25,1113.50,1113.00,1113.00,1278,1354,2632.00
12/10/2004,14:53,1113.00,1113.50,1113.00,1113.50,820,83,903.00
12/10/2004,14:54,1113.50,1113.50,1112.75,1113.25,732,1748,2480.00
12/10/2004,14:55,1113.25,1113.50,1112.50,1113.00,1195,1346,2541.00
12/10/2004,14:56,1112.75,1113.25,1112.75,1113.25,200,686,886.00
12/10/2004,14:57,1113.00,1113.50,1112.75,1113.25,913,192,1105.00
12/10/2004,14:58,1113.50,1113.75,1113.25,1113.75,1031,54,1085.00
12/10/2004,14:59,1113.75,1113.75,1113.50,1113.75,977,96,1073.00
12/10/2004,15:00,1113.50,1113.75,1113.00,1113.25,1038,2453,3491.00
12/10/2004,15:01,1113.25,1113.50,1112.75,1113.50,2915,3325,6240.00
12/10/2004,15:02,1113.50,1114.00,1113.25,1113.50,1561,838,2399.00
12/10/2004,15:03,1113.75,1113.75,1113.25,1113.25,66,674,740.00
12/10/2004,15:04,1113.50,1113.75,1113.25,1113.50,950,478,1428.00
12/10/2004,15:05,1113.50,1113.75,1113.00,1113.25,333,714,1047.00
12/10/2004,15:06,1113.25,1113.75,1113.25,1113.25,1051,734,1785.00
12/10/2004,15:07,1113.25,1114.00,1113.25,1113.75,1164,250,1414.00
12/10/2004,15:08,1113.75,1114.00,1113.75,1113.75,869,488,1357.00
12/10/2004,15:09,1113.75,1113.75,1113.50,1113.75,127,667,794.00
12/10/2004,15:10,1113.50,1113.75,1113.25,1113.50,431,792,1223.00
12/10/2004,15:11,1113.50,1113.75,1113.25,1113.75,220,831,1051.00
12/10/2004,15:12,1113.50,1113.75,1113.25,1113.75,584,351,935.00
12/10/2004,15:13,1113.75,1114.00,1113.50,1114.00,455,374,829.00
12/10/2004,15:14,1113.75,1114.75,1113.75,1114.50,2738,877,3615.00
12/10/2004,15:15,1114.50,1115.50,1114.25,1115.50,4394,3235,7629.00
12/12/2004,17:01,1115.00,1115.25,1114.75,1115.25,54,131,185.00
12/12/2004,17:02,1115.00,1115.50,1115.00,1115.50,61,5,66.00
12/12/2004,17:03,1115.50,1117.25,1115.50,1116.25,243,17,260.00
12/12/2004,17:04,1116.25,1117.00,1116.25,1117.00,45,5,50.00
12/12/2004,17:05,1117.00,1117.50,1117.00,1117.00,65,47,112.00
12/12/2004,17:06,1117.00,1117.25,1117.00,1117.25,5,38,43.00
12/12/2004,17:07,1117.00,1117.25,1116.75,1117.00,16,19,35.00
12/12/2004,17:08,1116.75,1117.00,1116.75,1117.00,17,22,39.00
12/12/2004,17:09,1116.75,1117.25,1116.75,1117.00,34,4,38.00
12/12/2004,17:10,1117.00,1117.25,1117.00,1117.00,2,22,24.00
12/12/2004,17:11,1117.25,1117.25,1117.00,1117.00,35,3,38.00
12/12/2004,17:12,1117.00,1117.50,1117.00,1117.50,91,4,95.00
12/12/2004,17:13,1117.50,1117.50,1117.25,1117.25,58,6,64.00
12/12/2004,17:14,1117.25,1117.25,1117.25,1117.25,0,7,7.00
12/12/2004,17:15,1117.25,1117.25,1117.00,1117.00,0,6,6.00
12/12/2004,17:16,1117.25,1117.50,1117.25,1117.50,19,0,19.00
12/12/2004,17:17,1117.50,1117.50,1117.50,1117.50,12,0,12.00
12/12/2004,17:18,1117.50,1117.75,1117.50,1117.75,35,0,35.00
12/12/2004,17:21,1117.50,1117.50,1117.50,1117.50,0,6,6.00
12/12/2004,17:23,1117.75,1117.75,1117.50,1117.50,13,2,15.00
12/12/2004,17:24,1117.50,1117.50,1117.50,1117.50,0,7,7.00
12/12/2004,17:25,1117.50,1117.50,1117.50,1117.50,0,6,6.00
12/12/2004,17:26,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,17:27,1117.50,1117.50,1117.50,1117.50,0,32,32.00
12/12/2004,17:28,1117.75,1117.75,1117.75,1117.75,6,0,6.00
12/12/2004,17:30,1117.75,1117.75,1117.75,1117.75,25,0,25.00
12/12/2004,17:31,1117.75,1117.75,1117.50,1117.75,9,4,13.00
12/12/2004,17:32,1117.75,1117.75,1117.75,1117.75,5,0,5.00
12/12/2004,17:33,1117.50,1117.75,1117.50,1117.50,16,63,79.00
12/12/2004,17:34,1117.50,1117.50,1117.50,1117.50,0,51,51.00
12/12/2004,17:35,1117.50,1117.50,1117.50,1117.50,0,12,12.00
12/12/2004,17:36,1117.50,1117.50,1117.50,1117.50,0,16,16.00
12/12/2004,17:37,1117.75,1117.75,1117.50,1117.50,11,3,14.00
12/12/2004,17:38,1117.75,1117.75,1117.75,1117.75,71,0,71.00
12/12/2004,17:39,1117.75,1117.75,1117.75,1117.75,10,0,10.00
12/12/2004,17:40,1117.75,1117.75,1117.75,1117.75,2,0,2.00
12/12/2004,17:42,1117.50,1117.50,1117.50,1117.50,0,16,16.00
12/12/2004,17:43,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,17:44,1117.50,1117.75,1117.50,1117.75,9,4,13.00
12/12/2004,17:45,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,17:49,1117.50,1117.50,1117.50,1117.50,0,4,4.00
12/12/2004,17:50,1117.75,1117.75,1117.75,1117.75,23,0,23.00
12/12/2004,17:51,1117.75,1118.00,1117.75,1117.75,15,2,17.00
12/12/2004,17:52,1117.75,1117.75,1117.75,1117.75,0,1,1.00
12/12/2004,17:53,1117.75,1117.75,1117.75,1117.75,0,3,3.00
12/12/2004,17:54,1117.75,1117.75,1117.75,1117.75,0,102,102.00
12/12/2004,17:55,1117.75,1117.75,1117.50,1117.50,0,54,54.00
12/12/2004,17:56,1117.75,1117.75,1117.75,1117.75,15,0,15.00
12/12/2004,17:57,1117.50,1117.50,1117.50,1117.50,0,3,3.00
12/12/2004,17:58,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,18:00,1117.75,1117.75,1117.75,1117.75,4,0,4.00
12/12/2004,18:01,1117.50,1117.50,1117.50,1117.50,0,12,12.00
12/12/2004,18:02,1117.50,1117.50,1117.25,1117.25,0,43,43.00
12/12/2004,18:04,1117.25,1117.25,1117.25,1117.25,0,10,10.00
12/12/2004,18:06,1117.25,1117.25,1117.25,1117.25,0,23,23.00
12/12/2004,18:07,1117.25,1117.50,1117.25,1117.25,1,9,10.00
12/12/2004,18:08,1117.50,1117.50,1117.25,1117.25,1,1,2.00
12/12/2004,18:09,1117.25,1117.25,1117.25,1117.25,0,3,3.00
12/12/2004,18:10,1117.25,1117.25,1117.25,1117.25,0,10,10.00
12/12/2004,18:11,1117.25,1117.50,1117.25,1117.50,5,20,25.00
12/12/2004,18:13,1117.50,1117.50,1117.50,1117.50,28,0,28.00
12/12/2004,18:14,1117.50,1117.50,1117.50,1117.50,1,0,1.00
12/12/2004,18:15,1117.75,1117.75,1117.50,1117.50,3,1,4.00
12/12/2004,18:16,1117.50,1117.50,1117.50,1117.50,0,3,3.00
12/12/2004,18:21,1117.75,1117.75,1117.50,1117.50,2,1,3.00
12/12/2004,18:25,1117.50,1117.50,1117.50,1117.50,0,2,2.00
12/12/2004,18:28,1117.75,1117.75,1117.75,1117.75,2,0,2.00
12/12/2004,18:31,1117.50,1117.50,1117.50,1117.50,0,5,5.00
12/12/2004,18:32,1117.50,1117.75,1117.50,1117.75,2,1,3.00
12/12/2004,18:33,1117.75,1117.75,1117.75,1117.75,4,0,4.00
12/12/2004,18:34,1117.50,1117.50,1117.50,1117.50,0,10,10.00
12/12/2004,18:35,1117.50,1117.50,1117.50,1117.50,0,79,79.00
12/12/2004,18:36,1117.25,1117.25,1117.25,1117.25,0,11,11.00
12/12/2004,18:37,1117.25,1117.25,1117.25,1117.25,0,11,11.00
12/12/2004,18:42,1117.00,1117.00,1117.00,1117.00,0,5,5.00
12/12/2004,18:43,1117.00,1117.00,1117.00,1117.00,0,15,15.00
12/12/2004,18:44,1117.00,1117.25,1117.00,1117.25,20,5,25.00
12/12/2004,18:45,1117.00,1117.00,1117.00,1117.00,0,40,40.00
12/12/2004,18:49,1117.00,1117.25,1117.00,1117.00,2,8,10.00
12/12/2004,18:50,1117.00,1117.00,1117.00,1117.00,0,18,18.00
12/12/2004,18:57,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/12/2004,18:59,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/12/2004,19:00,1117.00,1117.00,1117.00,1117.00,0,96,96.00
12/12/2004,19:02,1117.00,1117.00,1117.00,1117.00,0,2,2.00
12/12/2004,19:05,1117.00,1117.00,1117.00,1117.00,0,11,11.00
12/12/2004,19:08,1117.00,1117.00,1117.00,1117.00,0,15,15.00
12/12/2004,19:10,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/12/2004,19:12,1117.00,1117.00,1117.00,1117.00,0,5,5.00
12/12/2004,19:13,1117.00,1117.00,1116.75,1116.75,0,18,18.00
12/12/2004,19:14,1116.75,1116.75,1116.75,1116.75,0,4,4.00
12/12/2004,19:15,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/12/2004,19:17,1117.00,1117.00,1117.00,1117.00,19,0,19.00
12/12/2004,19:21,1117.00,1117.00,1116.75,1116.75,10,2,12.00
12/12/2004,19:24,1117.00,1117.00,1116.75,1116.75,10,2,12.00
12/12/2004,19:28,1117.00,1117.00,1117.00,1117.00,4,0,4.00
12/12/2004,19:29,1117.00,1117.00,1117.00,1117.00,12,0,12.00
12/12/2004,19:32,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/12/2004,19:33,1117.00,1117.00,1117.00,1117.00,2,0,2.00
12/12/2004,19:34,1117.00,1117.25,1117.00,1117.25,4,0,4.00
12/12/2004,19:35,1117.25,1117.25,1117.25,1117.25,46,0,46.00
12/12/2004,19:36,1117.25,1117.25,1117.25,1117.25,2,0,2.00
12/12/2004,19:37,1117.25,1117.50,1117.25,1117.50,52,0,52.00
12/12/2004,19:38,1117.50,1117.50,1117.50,1117.50,2,0,2.00
12/12/2004,19:39,1117.50,1117.50,1117.25,1117.25,8,1,9.00
12/12/2004,19:40,1117.75,1117.75,1117.75,1117.75,4,0,4.00
12/12/2004,19:42,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,19:43,1117.50,1117.50,1117.50,1117.50,0,52,52.00
12/12/2004,19:44,1117.75,1117.75,1117.50,1117.50,2,2,4.00
12/12/2004,19:46,1117.75,1117.75,1117.75,1117.75,2,0,2.00
12/12/2004,19:47,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,19:48,1117.50,1117.50,1117.50,1117.50,0,2,2.00
12/12/2004,19:50,1117.75,1117.75,1117.75,1117.75,1,0,1.00
12/12/2004,19:51,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,19:52,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,19:53,1117.75,1117.75,1117.75,1117.75,5,0,5.00
12/12/2004,19:55,1117.75,1117.75,1117.75,1117.75,1,0,1.00
12/12/2004,19:56,1117.75,1117.75,1117.75,1117.75,5,0,5.00
12/12/2004,19:57,1117.75,1117.75,1117.75,1117.75,50,0,50.00
12/12/2004,20:00,1117.75,1117.75,1117.75,1117.75,17,0,17.00
12/12/2004,20:02,1117.75,1117.75,1117.75,1117.75,1,0,1.00
12/12/2004,20:03,1117.75,1117.75,1117.75,1117.75,1,0,1.00
12/12/2004,20:04,1117.75,1117.75,1117.75,1117.75,2,0,2.00
12/12/2004,20:05,1117.50,1117.50,1117.50,1117.50,0,2,2.00
12/12/2004,20:07,1117.50,1117.75,1117.50,1117.75,1,1,2.00
12/12/2004,20:08,1117.75,1117.75,1117.75,1117.75,1,0,1.00
12/12/2004,20:11,1117.75,1117.75,1117.75,1117.75,1,0,1.00
12/12/2004,20:12,1117.75,1117.75,1117.50,1117.50,10,1,11.00
12/12/2004,20:13,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,20:14,1117.75,1117.75,1117.75,1117.75,10,0,10.00
12/12/2004,20:15,1117.75,1117.75,1117.75,1117.75,1,0,1.00
12/12/2004,20:16,1117.50,1117.50,1117.50,1117.50,0,61,61.00
12/12/2004,20:17,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,20:18,1117.50,1117.50,1117.25,1117.25,0,8,8.00
12/12/2004,20:19,1117.50,1117.50,1117.50,1117.50,10,0,10.00
12/12/2004,20:20,1117.50,1117.50,1117.25,1117.25,5,1,6.00
12/12/2004,20:22,1117.25,1117.25,1117.25,1117.25,0,1,1.00
12/12/2004,20:24,1117.25,1117.25,1117.25,1117.25,0,2,2.00
12/12/2004,20:25,1117.25,1117.50,1117.25,1117.50,5,1,6.00
12/12/2004,20:27,1117.50,1117.50,1117.50,1117.50,11,0,11.00
12/12/2004,20:28,1117.50,1117.50,1117.50,1117.50,3,0,3.00
12/12/2004,20:30,1117.75,1117.75,1117.75,1117.75,1,0,1.00
12/12/2004,20:34,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,20:37,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,20:42,1117.50,1117.50,1117.50,1117.50,0,10,10.00
12/12/2004,20:48,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,20:51,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,20:52,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,20:53,1117.50,1117.50,1117.50,1117.50,0,5,5.00
12/12/2004,20:57,1117.50,1117.50,1117.50,1117.50,0,1,1.00
12/12/2004,20:59,1117.50,1117.50,1117.50,1117.50,0,5,5.00
12/12/2004,21:00,1117.25,1117.25,1117.25,1117.25,0,1,1.00
12/12/2004,21:01,1117.50,1117.50,1117.25,1117.25,5,1,6.00
12/12/2004,21:05,1117.50,1117.50,1117.50,1117.50,3,0,3.00
12/12/2004,21:06,1117.25,1117.50,1117.25,1117.25,1,6,7.00
12/12/2004,21:07,1117.25,1117.25,1117.25,1117.25,0,15,15.00
12/12/2004,21:08,1117.25,1117.50,1117.25,1117.25,8,2,10.00
12/12/2004,21:10,1117.25,1117.25,1117.25,1117.25,0,1,1.00
12/12/2004,21:12,1117.25,1117.25,1117.25,1117.25,0,1,1.00
12/12/2004,21:13,1117.25,1117.25,1117.25,1117.25,0,1,1.00
12/12/2004,21:14,1117.25,1117.25,1117.25,1117.25,0,4,4.00
12/12/2004,21:15,1117.25,1117.25,1117.25,1117.25,0,1,1.00
12/12/2004,21:18,1117.25,1117.25,1117.25,1117.25,0,2,2.00
12/12/2004,21:26,1117.25,1117.25,1117.25,1117.25,0,3,3.00
12/12/2004,21:27,1117.25,1117.25,1117.25,1117.25,0,2,2.00
12/12/2004,21:29,1117.25,1117.25,1117.25,1117.25,0,3,3.00
12/12/2004,21:35,1117.25,1117.25,1117.25,1117.25,0,1,1.00
12/12/2004,21:38,1117.25,1117.25,1117.25,1117.25,0,1,1.00
12/12/2004,21:40,1117.25,1117.25,1117.25,1117.25,0,6,6.00
12/12/2004,21:49,1117.00,1117.00,1117.00,1117.00,0,10,10.00
12/12/2004,21:54,1117.00,1117.00,1117.00,1117.00,0,24,24.00
12/12/2004,21:57,1117.00,1117.00,1117.00,1117.00,0,2,2.00
12/12/2004,21:59,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/12/2004,22:00,1117.00,1117.00,1117.00,1117.00,5,0,5.00
12/12/2004,22:02,1117.00,1117.00,1117.00,1117.00,4,0,4.00
12/12/2004,22:07,1117.00,1117.00,1117.00,1117.00,29,0,29.00
12/12/2004,22:18,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/12/2004,22:22,1116.75,1116.75,1116.75,1116.75,0,45,45.00
12/12/2004,22:23,1116.75,1116.75,1116.50,1116.75,1,8,9.00
12/12/2004,22:24,1116.75,1116.75,1116.75,1116.75,4,0,4.00
12/12/2004,22:26,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/12/2004,22:27,1116.50,1116.75,1116.50,1116.75,2,1,3.00
12/12/2004,22:28,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/12/2004,22:30,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/12/2004,22:32,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/12/2004,22:34,1116.75,1116.75,1116.75,1116.75,62,0,62.00
12/12/2004,22:35,1117.00,1117.00,1116.50,1116.75,3,12,15.00
12/12/2004,22:36,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/12/2004,22:37,1116.75,1116.75,1116.75,1116.75,10,0,10.00
12/12/2004,22:39,1116.50,1116.75,1116.50,1116.75,8,1,9.00
12/12/2004,22:40,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/12/2004,22:41,1116.75,1116.75,1116.50,1116.50,5,1,6.00
12/12/2004,22:42,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/12/2004,22:45,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/12/2004,22:46,1116.75,1116.75,1116.75,1116.75,0,8,8.00
12/12/2004,22:48,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/12/2004,22:49,1116.75,1116.75,1116.75,1116.75,0,12,12.00
12/12/2004,22:51,1117.00,1117.00,1116.75,1116.75,1,20,21.00
12/12/2004,22:53,1116.50,1116.50,1116.50,1116.50,0,30,30.00
12/12/2004,22:54,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/12/2004,22:56,1116.25,1116.25,1116.25,1116.25,0,2,2.00
12/12/2004,22:57,1116.25,1116.25,1116.25,1116.25,0,50,50.00
12/12/2004,22:58,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/12/2004,22:59,1116.25,1116.25,1116.25,1116.25,0,10,10.00
12/12/2004,23:00,1116.25,1116.25,1116.00,1116.00,0,40,40.00
12/12/2004,23:01,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/12/2004,23:04,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/12/2004,23:06,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/12/2004,23:07,1116.25,1116.25,1116.25,1116.25,3,0,3.00
12/12/2004,23:09,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/12/2004,23:10,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/12/2004,23:16,1116.50,1116.50,1116.50,1116.50,10,0,10.00
12/12/2004,23:19,1116.50,1116.50,1116.50,1116.50,8,0,8.00
12/12/2004,23:21,1116.50,1116.50,1116.50,1116.50,13,0,13.00
12/12/2004,23:24,1116.25,1116.25,1116.25,1116.25,0,6,6.00
12/12/2004,23:30,1116.50,1116.50,1116.50,1116.50,10,0,10.00
12/12/2004,23:39,1116.25,1116.25,1116.25,1116.25,0,3,3.00
12/12/2004,23:46,1116.50,1116.50,1116.50,1116.50,15,0,15.00
12/12/2004,23:51,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/12/2004,23:53,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/12/2004,23:54,1116.50,1116.75,1116.50,1116.75,23,15,38.00
12/12/2004,23:57,1116.75,1116.75,1116.75,1116.75,3,0,3.00
12/12/2004,23:58,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,00:03,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/13/2004,00:08,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/13/2004,00:09,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/13/2004,00:10,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,00:12,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,00:16,1116.75,1117.00,1116.75,1117.00,19,0,19.00
12/13/2004,00:18,1116.75,1116.75,1116.75,1116.75,0,10,10.00
12/13/2004,00:19,1116.75,1116.75,1116.75,1116.75,0,8,8.00
12/13/2004,00:25,1116.50,1116.50,1116.50,1116.50,0,14,14.00
12/13/2004,00:27,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/13/2004,00:28,1116.50,1116.50,1116.50,1116.50,0,3,3.00
12/13/2004,00:30,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/13/2004,00:33,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/13/2004,00:34,1116.50,1116.50,1116.50,1116.50,0,20,20.00
12/13/2004,00:42,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/13/2004,00:45,1116.75,1116.75,1116.75,1116.75,4,0,4.00
12/13/2004,00:47,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,00:54,1116.75,1117.00,1116.75,1117.00,40,0,40.00
12/13/2004,00:55,1117.25,1117.25,1117.25,1117.25,1,0,1.00
12/13/2004,00:57,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/13/2004,00:58,1117.00,1117.00,1117.00,1117.00,0,10,10.00
12/13/2004,01:03,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/13/2004,01:06,1117.00,1117.00,1117.00,1117.00,7,0,7.00
12/13/2004,01:08,1117.00,1117.00,1116.75,1116.75,1,22,23.00
12/13/2004,01:13,1116.50,1116.50,1116.50,1116.50,0,4,4.00
12/13/2004,01:15,1116.50,1116.50,1116.50,1116.50,0,40,40.00
12/13/2004,01:16,1116.50,1116.50,1116.50,1116.50,0,33,33.00
12/13/2004,01:17,1116.50,1116.50,1116.50,1116.50,0,15,15.00
12/13/2004,01:19,1116.50,1116.50,1116.50,1116.50,0,25,25.00
12/13/2004,01:20,1116.50,1116.50,1116.50,1116.50,0,126,126.00
12/13/2004,01:21,1116.50,1116.75,1116.50,1116.75,30,1,31.00
12/13/2004,01:23,1116.75,1117.00,1116.75,1117.00,40,0,40.00
12/13/2004,01:24,1116.75,1117.00,1116.75,1117.00,8,15,23.00
12/13/2004,01:27,1116.75,1117.00,1116.75,1117.00,8,4,12.00
12/13/2004,01:29,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,01:30,1116.50,1116.50,1116.50,1116.50,0,3,3.00
12/13/2004,01:33,1116.75,1117.00,1116.75,1117.00,13,0,13.00
12/13/2004,01:38,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/13/2004,01:39,1117.00,1117.00,1117.00,1117.00,21,0,21.00
12/13/2004,01:40,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/13/2004,01:41,1117.00,1117.00,1116.75,1116.75,1,9,10.00
12/13/2004,01:43,1116.75,1117.00,1116.75,1116.75,12,3,15.00
12/13/2004,01:45,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/13/2004,01:49,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/13/2004,01:50,1116.75,1116.75,1116.75,1116.75,0,3,3.00
12/13/2004,01:52,1116.75,1117.00,1116.75,1117.00,5,50,55.00
12/13/2004,01:54,1116.75,1116.75,1116.75,1116.75,0,5,5.00
12/13/2004,01:57,1116.75,1117.00,1116.75,1117.00,5,1,6.00
12/13/2004,01:59,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/13/2004,02:00,1116.75,1116.75,1116.75,1116.75,0,10,10.00
12/13/2004,02:01,1117.00,1117.25,1117.00,1117.25,90,0,90.00
12/13/2004,02:02,1117.25,1117.25,1117.00,1117.00,16,140,156.00
12/13/2004,02:03,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/13/2004,02:04,1116.75,1116.75,1116.75,1116.75,0,47,47.00
12/13/2004,02:05,1116.50,1116.50,1116.50,1116.50,0,15,15.00
12/13/2004,02:07,1116.50,1116.50,1116.50,1116.50,0,30,30.00
12/13/2004,02:08,1116.50,1116.50,1116.50,1116.50,0,11,11.00
12/13/2004,02:10,1116.50,1116.50,1116.50,1116.50,0,55,55.00
12/13/2004,02:11,1116.50,1116.50,1116.50,1116.50,0,19,19.00
12/13/2004,02:12,1116.25,1116.25,1116.25,1116.25,0,14,14.00
12/13/2004,02:13,1116.50,1116.50,1116.50,1116.50,41,0,41.00
12/13/2004,02:14,1116.50,1116.50,1116.50,1116.50,26,0,26.00
12/13/2004,02:16,1116.50,1116.50,1116.50,1116.50,62,0,62.00
12/13/2004,02:17,1116.50,1116.50,1116.50,1116.50,13,0,13.00
12/13/2004,02:18,1116.50,1116.75,1116.50,1116.75,85,0,85.00
12/13/2004,02:19,1116.75,1116.75,1116.75,1116.75,60,0,60.00
12/13/2004,02:20,1117.00,1117.00,1117.00,1117.00,91,0,91.00
12/13/2004,02:21,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/13/2004,02:22,1117.00,1117.00,1117.00,1117.00,3,0,3.00
12/13/2004,02:23,1117.00,1117.00,1117.00,1117.00,24,0,24.00
12/13/2004,02:24,1117.00,1117.25,1117.00,1117.25,90,0,90.00
12/13/2004,02:25,1117.50,1117.75,1117.50,1117.75,104,0,104.00
12/13/2004,02:26,1117.75,1117.75,1117.50,1117.50,4,8,12.00
12/13/2004,02:27,1117.75,1118.00,1117.75,1118.00,92,65,157.00
12/13/2004,02:28,1117.75,1117.75,1117.75,1117.75,0,61,61.00
12/13/2004,02:29,1117.75,1118.00,1117.75,1118.00,67,6,73.00
12/13/2004,02:30,1118.00,1118.50,1118.00,1118.00,192,15,207.00
12/13/2004,02:31,1118.00,1118.00,1117.75,1117.75,2,32,34.00
12/13/2004,02:32,1117.75,1117.75,1117.75,1117.75,0,18,18.00
12/13/2004,02:33,1117.50,1117.50,1117.50,1117.50,0,101,101.00
12/13/2004,02:34,1117.50,1117.50,1117.50,1117.50,0,35,35.00
12/13/2004,02:35,1117.50,1117.50,1117.50,1117.50,0,2,2.00
12/13/2004,02:36,1117.75,1117.75,1117.50,1117.50,3,1,4.00
12/13/2004,02:37,1117.50,1117.50,1117.50,1117.50,0,2,2.00
12/13/2004,02:38,1117.50,1117.50,1117.50,1117.50,0,49,49.00
12/13/2004,02:39,1117.50,1117.75,1117.50,1117.75,1,66,67.00
12/13/2004,02:41,1117.50,1117.50,1117.50,1117.50,0,4,4.00
12/13/2004,02:42,1117.50,1117.50,1117.50,1117.50,0,6,6.00
12/13/2004,02:43,1117.75,1117.75,1117.75,1117.75,5,0,5.00
12/13/2004,02:44,1117.75,1118.00,1117.50,1118.00,66,9,75.00
12/13/2004,02:46,1117.50,1117.50,1117.50,1117.50,0,26,26.00
12/13/2004,02:47,1117.50,1117.50,1117.25,1117.25,0,6,6.00
12/13/2004,02:48,1117.25,1117.25,1117.25,1117.25,0,2,2.00
12/13/2004,02:49,1117.25,1117.25,1117.25,1117.25,0,104,104.00
12/13/2004,02:50,1117.25,1117.25,1117.00,1117.00,0,6,6.00
12/13/2004,02:52,1117.00,1117.25,1117.00,1117.25,14,2,16.00
12/13/2004,02:54,1117.25,1117.25,1117.25,1117.25,39,0,39.00
12/13/2004,02:55,1117.00,1117.00,1117.00,1117.00,0,4,4.00
12/13/2004,02:56,1117.00,1117.00,1117.00,1117.00,0,28,28.00
12/13/2004,02:57,1117.00,1117.00,1117.00,1117.00,0,18,18.00
12/13/2004,02:59,1117.25,1117.25,1117.25,1117.25,20,0,20.00
12/13/2004,03:05,1117.00,1117.00,1117.00,1117.00,0,2,2.00
12/13/2004,03:06,1117.25,1117.25,1117.00,1117.00,2,34,36.00
12/13/2004,03:07,1117.00,1117.00,1117.00,1117.00,0,4,4.00
12/13/2004,03:08,1117.00,1117.25,1117.00,1117.25,102,1,103.00
12/13/2004,03:09,1117.25,1117.25,1117.25,1117.25,10,0,10.00
12/13/2004,03:10,1117.25,1117.25,1117.25,1117.25,8,0,8.00
12/13/2004,03:13,1117.25,1117.25,1117.25,1117.25,10,0,10.00
12/13/2004,03:14,1117.00,1117.00,1117.00,1117.00,0,54,54.00
12/13/2004,03:16,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/13/2004,03:19,1117.00,1117.00,1116.75,1116.75,0,7,7.00
12/13/2004,03:21,1116.75,1116.75,1116.75,1116.75,0,8,8.00
12/13/2004,03:23,1116.75,1116.75,1116.75,1116.75,0,10,10.00
12/13/2004,03:24,1116.75,1116.75,1116.75,1116.75,0,3,3.00
12/13/2004,03:25,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/13/2004,03:26,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/13/2004,03:27,1116.75,1116.75,1116.50,1116.50,4,87,91.00
12/13/2004,03:28,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,03:29,1116.50,1116.50,1116.00,1116.00,3,323,326.00
12/13/2004,03:30,1116.00,1116.00,1116.00,1116.00,0,26,26.00
12/13/2004,03:31,1115.75,1116.00,1115.75,1116.00,1,3,4.00
12/13/2004,03:32,1116.00,1116.00,1116.00,1116.00,51,0,51.00
12/13/2004,03:33,1115.75,1116.00,1115.75,1116.00,1,5,6.00
12/13/2004,03:34,1116.00,1116.00,1116.00,1116.00,1,0,1.00
12/13/2004,03:35,1116.00,1116.00,1115.75,1115.75,2,76,78.00
12/13/2004,03:36,1115.75,1116.00,1115.50,1115.50,11,99,110.00
12/13/2004,03:37,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/13/2004,03:38,1115.75,1115.75,1115.50,1115.75,18,50,68.00
12/13/2004,03:39,1115.75,1116.00,1115.75,1115.75,3,11,14.00
12/13/2004,03:40,1115.50,1115.75,1115.50,1115.50,5,2,7.00
12/13/2004,03:42,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/13/2004,03:43,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/13/2004,03:44,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/13/2004,03:45,1115.50,1115.50,1115.25,1115.50,20,140,160.00
12/13/2004,03:46,1115.50,1115.75,1115.25,1115.25,35,2,37.00
12/13/2004,03:47,1115.25,1115.50,1115.25,1115.25,5,10,15.00
12/13/2004,03:48,1115.25,1115.50,1115.25,1115.25,1,21,22.00
12/13/2004,03:49,1115.25,1115.25,1115.25,1115.25,0,77,77.00
12/13/2004,03:50,1115.25,1115.25,1115.25,1115.25,0,20,20.00
12/13/2004,03:52,1115.50,1115.50,1115.25,1115.50,80,1,81.00
12/13/2004,03:53,1115.50,1115.50,1115.25,1115.25,10,56,66.00
12/13/2004,03:54,1115.25,1115.25,1115.00,1115.00,0,58,58.00
12/13/2004,03:55,1115.25,1115.25,1115.00,1115.00,26,3,29.00
12/13/2004,03:56,1115.25,1115.25,1115.25,1115.25,12,0,12.00
12/13/2004,03:57,1115.25,1115.25,1115.00,1115.25,105,1,106.00
12/13/2004,03:59,1115.25,1115.25,1115.25,1115.25,55,0,55.00
12/13/2004,04:00,1115.50,1115.50,1115.25,1115.25,3,43,46.00
12/13/2004,04:01,1115.25,1115.50,1115.25,1115.50,3,2,5.00
12/13/2004,04:02,1115.25,1115.50,1115.25,1115.50,5,1,6.00
12/13/2004,04:03,1115.50,1115.75,1115.50,1115.75,61,0,61.00
12/13/2004,04:04,1115.75,1115.75,1115.75,1115.75,67,0,67.00
12/13/2004,04:05,1116.00,1116.00,1116.00,1116.00,3,0,3.00
12/13/2004,04:06,1115.75,1115.75,1115.75,1115.75,0,17,17.00
12/13/2004,04:07,1115.75,1115.75,1115.75,1115.75,0,4,4.00
12/13/2004,04:08,1115.75,1115.75,1115.75,1115.75,0,20,20.00
12/13/2004,04:09,1115.75,1115.75,1115.75,1115.75,0,30,30.00
12/13/2004,04:10,1115.50,1115.50,1115.50,1115.50,0,6,6.00
12/13/2004,04:11,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/13/2004,04:12,1115.75,1115.75,1115.50,1115.50,2,15,17.00
12/13/2004,04:13,1115.50,1115.50,1115.50,1115.50,0,6,6.00
12/13/2004,04:14,1115.50,1115.50,1115.50,1115.50,0,6,6.00
12/13/2004,04:16,1115.75,1115.75,1115.75,1115.75,3,0,3.00
12/13/2004,04:17,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/13/2004,04:19,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/13/2004,04:23,1115.50,1115.50,1115.50,1115.50,0,10,10.00
12/13/2004,04:25,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/13/2004,04:27,1115.75,1115.75,1115.75,1115.75,23,0,23.00
12/13/2004,04:28,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/13/2004,04:32,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/13/2004,04:33,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/13/2004,04:37,1115.50,1115.50,1115.50,1115.50,0,15,15.00
12/13/2004,04:38,1115.50,1115.50,1115.50,1115.50,0,22,22.00
12/13/2004,04:39,1115.50,1115.50,1115.50,1115.50,0,13,13.00
12/13/2004,04:41,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/13/2004,04:44,1115.25,1115.25,1115.25,1115.25,0,20,20.00
12/13/2004,04:46,1115.25,1115.25,1115.25,1115.25,0,10,10.00
12/13/2004,04:47,1115.25,1115.25,1115.25,1115.25,0,6,6.00
12/13/2004,04:48,1115.25,1115.25,1115.25,1115.25,0,8,8.00
12/13/2004,04:49,1115.50,1115.50,1115.25,1115.25,12,36,48.00
12/13/2004,04:51,1115.50,1115.50,1115.50,1115.50,97,0,97.00
12/13/2004,04:57,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/13/2004,04:58,1115.75,1115.75,1115.75,1115.75,15,0,15.00
12/13/2004,04:59,1115.75,1115.75,1115.75,1115.75,27,0,27.00
12/13/2004,05:00,1115.75,1115.75,1115.50,1115.50,1,15,16.00
12/13/2004,05:01,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/13/2004,05:02,1115.50,1115.75,1115.25,1115.75,167,106,273.00
12/13/2004,05:03,1115.75,1115.75,1115.75,1115.75,10,0,10.00
12/13/2004,05:04,1115.75,1116.00,1115.75,1116.00,35,0,35.00
12/13/2004,05:05,1116.00,1116.00,1116.00,1116.00,38,0,38.00
12/13/2004,05:06,1116.00,1116.00,1116.00,1116.00,6,0,6.00
12/13/2004,05:09,1116.00,1116.00,1116.00,1116.00,19,0,19.00
12/13/2004,05:10,1116.25,1116.25,1116.25,1116.25,139,0,139.00
12/13/2004,05:11,1116.50,1116.50,1116.50,1116.50,2,0,2.00
12/13/2004,05:12,1116.50,1116.50,1116.50,1116.50,52,0,52.00
12/13/2004,05:13,1116.25,1116.25,1116.25,1116.25,0,43,43.00
12/13/2004,05:14,1116.25,1116.25,1116.25,1116.25,0,7,7.00
12/13/2004,05:16,1116.25,1116.50,1116.25,1116.50,49,2,51.00
12/13/2004,05:17,1116.50,1116.75,1116.50,1116.75,43,0,43.00
12/13/2004,05:18,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/13/2004,05:19,1116.50,1116.50,1116.50,1116.50,0,32,32.00
12/13/2004,05:20,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,05:21,1116.50,1116.75,1116.50,1116.75,3,13,16.00
12/13/2004,05:22,1116.75,1117.00,1116.75,1117.00,48,0,48.00
12/13/2004,05:23,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/13/2004,05:25,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/13/2004,05:26,1116.50,1116.75,1116.50,1116.75,1,1,2.00
12/13/2004,05:27,1116.75,1117.00,1116.75,1117.00,41,0,41.00
12/13/2004,05:28,1117.00,1117.00,1116.75,1116.75,1,40,41.00
12/13/2004,05:29,1116.75,1117.00,1116.75,1117.00,1,3,4.00
12/13/2004,05:30,1116.75,1117.25,1116.75,1117.00,131,22,153.00
12/13/2004,05:31,1117.00,1117.00,1117.00,1117.00,0,5,5.00
12/13/2004,05:32,1117.00,1117.00,1117.00,1117.00,0,62,62.00
12/13/2004,05:34,1116.75,1116.75,1116.50,1116.50,2,168,170.00
12/13/2004,05:35,1116.50,1116.50,1116.50,1116.50,0,28,28.00
12/13/2004,05:36,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/13/2004,05:37,1116.50,1116.50,1116.50,1116.50,0,8,8.00
12/13/2004,05:38,1116.50,1116.50,1116.50,1116.50,0,3,3.00
12/13/2004,05:39,1116.50,1116.50,1116.50,1116.50,0,3,3.00
12/13/2004,05:40,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,05:41,1116.50,1116.50,1116.50,1116.50,0,20,20.00
12/13/2004,05:42,1116.50,1116.50,1116.50,1116.50,0,6,6.00
12/13/2004,05:43,1116.50,1116.75,1116.50,1116.75,8,1,9.00
12/13/2004,05:44,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/13/2004,05:45,1116.75,1116.75,1116.75,1116.75,1,0,1.00
12/13/2004,05:48,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/13/2004,05:49,1116.50,1116.50,1116.50,1116.50,0,43,43.00
12/13/2004,05:50,1116.50,1116.50,1116.50,1116.50,0,21,21.00
12/13/2004,05:52,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/13/2004,05:53,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/13/2004,05:55,1116.50,1116.50,1116.25,1116.50,12,2,14.00
12/13/2004,05:58,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/13/2004,05:59,1116.50,1116.50,1116.50,1116.50,13,0,13.00
12/13/2004,06:00,1116.50,1116.75,1116.50,1116.50,11,5,16.00
12/13/2004,06:01,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,06:02,1116.50,1116.50,1116.25,1116.25,0,52,52.00
12/13/2004,06:03,1116.50,1116.50,1116.25,1116.25,2,1,3.00
12/13/2004,06:04,1116.50,1116.50,1116.25,1116.25,1,5,6.00
12/13/2004,06:05,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/13/2004,06:06,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/13/2004,06:08,1116.25,1116.25,1116.25,1116.25,0,64,64.00
12/13/2004,06:09,1116.25,1116.25,1116.25,1116.25,0,3,3.00
12/13/2004,06:12,1116.25,1116.50,1116.25,1116.25,1,84,85.00
12/13/2004,06:16,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/13/2004,06:19,1116.50,1116.50,1116.50,1116.50,4,0,4.00
12/13/2004,06:20,1116.50,1116.50,1116.50,1116.50,51,0,51.00
12/13/2004,06:21,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/13/2004,06:22,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/13/2004,06:24,1116.25,1116.25,1116.25,1116.25,0,40,40.00
12/13/2004,06:25,1116.25,1116.50,1116.25,1116.50,126,6,132.00
12/13/2004,06:26,1116.75,1116.75,1116.75,1116.75,5,0,5.00
12/13/2004,06:27,1116.50,1116.50,1116.50,1116.50,0,90,90.00
12/13/2004,06:28,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/13/2004,06:31,1116.25,1116.25,1116.25,1116.25,0,2,2.00
12/13/2004,06:32,1116.50,1116.50,1116.50,1116.50,12,0,12.00
12/13/2004,06:33,1116.50,1116.50,1116.50,1116.50,12,0,12.00
12/13/2004,06:34,1116.50,1116.50,1116.50,1116.50,56,0,56.00
12/13/2004,06:36,1116.75,1116.75,1116.75,1116.75,27,0,27.00
12/13/2004,06:37,1116.75,1116.75,1116.50,1116.50,2,11,13.00
12/13/2004,06:38,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/13/2004,06:40,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/13/2004,06:42,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/13/2004,06:43,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/13/2004,06:45,1116.25,1116.25,1116.25,1116.25,0,4,4.00
12/13/2004,06:46,1116.50,1116.50,1116.25,1116.25,32,20,52.00
12/13/2004,06:47,1116.25,1116.50,1116.25,1116.50,2,4,6.00
12/13/2004,06:48,1116.50,1116.50,1116.25,1116.25,1,1,2.00
12/13/2004,06:49,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/13/2004,06:50,1116.25,1116.25,1116.00,1116.00,0,91,91.00
12/13/2004,06:51,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/13/2004,06:53,1116.25,1116.25,1116.25,1116.25,22,0,22.00
12/13/2004,06:54,1116.25,1116.25,1116.25,1116.25,4,0,4.00
12/13/2004,06:55,1116.25,1116.25,1116.25,1116.25,3,0,3.00
12/13/2004,06:56,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/13/2004,06:57,1116.25,1116.25,1116.25,1116.25,21,0,21.00
12/13/2004,06:58,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/13/2004,06:59,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/13/2004,07:02,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/13/2004,07:03,1116.25,1116.25,1115.75,1115.75,1,85,86.00
12/13/2004,07:04,1116.00,1116.25,1116.00,1116.00,114,2,116.00
12/13/2004,07:05,1116.25,1116.25,1116.25,1116.25,29,0,29.00
12/13/2004,07:06,1116.25,1116.25,1116.25,1116.25,49,0,49.00
12/13/2004,07:07,1116.25,1116.25,1116.25,1116.25,50,0,50.00
12/13/2004,07:08,1116.25,1116.25,1116.25,1116.25,12,0,12.00
12/13/2004,07:09,1116.00,1116.00,1116.00,1116.00,0,9,9.00
12/13/2004,07:10,1116.00,1116.00,1116.00,1116.00,0,30,30.00
12/13/2004,07:11,1116.25,1116.25,1116.00,1116.00,4,1,5.00
12/13/2004,07:12,1116.00,1116.00,1116.00,1116.00,0,4,4.00
12/13/2004,07:13,1116.25,1116.25,1116.25,1116.25,13,0,13.00
12/13/2004,07:14,1116.25,1116.25,1116.00,1116.25,92,1,93.00
12/13/2004,07:15,1116.25,1116.25,1116.25,1116.25,11,0,11.00
12/13/2004,07:16,1116.25,1116.25,1116.25,1116.25,21,0,21.00
12/13/2004,07:17,1116.50,1116.50,1116.00,1116.25,12,1,13.00
12/13/2004,07:18,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/13/2004,07:19,1116.25,1116.25,1116.25,1116.25,23,0,23.00
12/13/2004,07:20,1116.25,1116.25,1116.25,1116.25,26,0,26.00
12/13/2004,07:21,1116.25,1116.50,1116.25,1116.50,127,0,127.00
12/13/2004,07:22,1116.50,1116.50,1116.50,1116.50,59,0,59.00
12/13/2004,07:23,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/13/2004,07:24,1116.50,1116.50,1116.50,1116.50,5,0,5.00
12/13/2004,07:25,1116.50,1116.75,1116.50,1116.50,7,1,8.00
12/13/2004,07:26,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/13/2004,07:27,1116.75,1116.75,1116.50,1116.50,4,100,104.00
12/13/2004,07:28,1116.75,1117.00,1116.50,1116.75,100,129,229.00
12/13/2004,07:29,1116.75,1116.75,1116.75,1116.75,11,0,11.00
12/13/2004,07:30,1116.75,1116.75,1116.50,1116.50,7,47,54.00
12/13/2004,07:31,1116.75,1117.75,1116.75,1117.50,548,173,721.00
12/13/2004,07:32,1117.75,1118.00,1117.25,1117.50,118,67,185.00
12/13/2004,07:33,1117.50,1117.50,1117.00,1117.25,54,199,253.00
12/13/2004,07:34,1117.25,1117.25,1117.00,1117.25,91,3,94.00
12/13/2004,07:35,1117.50,1117.50,1117.25,1117.25,101,158,259.00
12/13/2004,07:36,1117.50,1117.50,1117.50,1117.50,116,0,116.00
12/13/2004,07:37,1117.50,1117.50,1117.25,1117.50,64,7,71.00
12/13/2004,07:38,1117.50,1117.50,1117.50,1117.50,2,0,2.00
12/13/2004,07:39,1117.50,1118.00,1117.50,1118.00,509,37,546.00
12/13/2004,07:40,1117.75,1118.00,1117.75,1117.75,24,18,42.00
12/13/2004,07:41,1118.00,1118.00,1117.75,1117.75,4,5,9.00
12/13/2004,07:42,1117.75,1118.25,1117.75,1118.00,165,191,356.00
12/13/2004,07:43,1118.00,1118.25,1118.00,1118.25,126,87,213.00
12/13/2004,07:44,1118.25,1118.50,1118.00,1118.25,225,64,289.00
12/13/2004,07:45,1118.25,1118.50,1118.25,1118.25,61,126,187.00
12/13/2004,07:46,1118.50,1118.50,1118.25,1118.25,3,145,148.00
12/13/2004,07:47,1118.25,1118.50,1118.00,1118.25,36,33,69.00
12/13/2004,07:48,1118.25,1118.25,1118.25,1118.25,0,2,2.00
12/13/2004,07:49,1118.25,1118.25,1118.00,1118.25,6,48,54.00
12/13/2004,07:50,1118.00,1118.00,1118.00,1118.00,0,183,183.00
12/13/2004,07:51,1118.00,1118.25,1117.75,1118.25,407,15,422.00
12/13/2004,07:52,1118.25,1118.50,1118.25,1118.25,41,36,77.00
12/13/2004,07:53,1118.25,1118.50,1118.25,1118.25,1,244,245.00
12/13/2004,07:54,1118.25,1118.75,1118.25,1118.50,365,211,576.00
12/13/2004,07:55,1118.50,1118.75,1118.50,1118.75,5,240,245.00
12/13/2004,07:56,1118.75,1118.75,1118.50,1118.50,41,18,59.00
12/13/2004,07:57,1118.50,1119.00,1118.50,1119.00,805,16,821.00
12/13/2004,07:58,1118.75,1119.00,1118.50,1118.75,55,416,471.00
12/13/2004,07:59,1118.75,1119.00,1118.75,1119.00,191,4,195.00
12/13/2004,08:00,1119.00,1119.00,1118.75,1119.00,158,26,184.00
12/13/2004,08:01,1119.00,1119.25,1118.75,1119.00,943,345,1288.00
12/13/2004,08:02,1119.00,1119.00,1118.75,1119.00,109,2,111.00
12/13/2004,08:03,1119.00,1119.25,1118.75,1119.00,211,28,239.00
12/13/2004,08:04,1119.00,1119.50,1119.00,1119.50,340,42,382.00
12/13/2004,08:05,1119.50,1119.50,1119.00,1119.50,248,588,836.00
12/13/2004,08:06,1119.25,1119.50,1119.25,1119.25,28,233,261.00
12/13/2004,08:07,1119.25,1119.75,1119.25,1119.50,204,19,223.00
12/13/2004,08:08,1119.50,1119.75,1119.50,1119.50,18,38,56.00
12/13/2004,08:09,1119.50,1119.75,1119.50,1119.75,28,72,100.00
12/13/2004,08:10,1119.50,1119.75,1119.25,1119.25,15,195,210.00
12/13/2004,08:11,1119.50,1119.50,1119.25,1119.25,36,14,50.00
12/13/2004,08:12,1119.25,1119.50,1119.25,1119.25,8,49,57.00
12/13/2004,08:13,1119.25,1119.25,1119.00,1119.00,11,309,320.00
12/13/2004,08:14,1119.00,1119.25,1119.00,1119.25,88,19,107.00
12/13/2004,08:15,1119.25,1119.50,1119.25,1119.25,57,50,107.00
12/13/2004,08:16,1119.25,1119.25,1119.25,1119.25,0,77,77.00
12/13/2004,08:17,1119.25,1119.50,1119.00,1119.25,3,166,169.00
12/13/2004,08:18,1119.00,1119.25,1118.75,1119.25,95,65,160.00
12/13/2004,08:19,1119.00,1119.25,1119.00,1119.00,6,58,64.00
12/13/2004,08:20,1119.25,1119.25,1118.75,1119.00,2,41,43.00
12/13/2004,08:21,1118.75,1119.00,1118.75,1119.00,6,1,7.00
12/13/2004,08:22,1119.00,1119.00,1118.75,1119.00,157,5,162.00
12/13/2004,08:23,1119.00,1119.00,1118.75,1119.00,90,5,95.00
12/13/2004,08:24,1119.00,1119.00,1118.50,1118.75,10,99,109.00
12/13/2004,08:25,1118.75,1118.75,1118.50,1118.50,18,104,122.00
12/13/2004,08:26,1118.50,1118.75,1118.50,1118.50,1,25,26.00
12/13/2004,08:27,1118.50,1119.00,1118.50,1119.00,405,3,408.00
12/13/2004,08:28,1119.00,1119.25,1119.00,1119.00,20,61,81.00
12/13/2004,08:29,1119.25,1119.50,1119.00,1119.25,438,77,515.00
12/13/2004,08:30,1119.25,1119.50,1118.75,1119.25,1299,537,1836.00
12/13/2004,08:31,1119.25,1119.50,1118.75,1119.25,2261,1471,3732.00
12/13/2004,08:32,1119.25,1120.50,1119.25,1119.75,3706,1639,5345.00
12/13/2004,08:33,1119.75,1120.25,1119.50,1120.00,1240,860,2100.00
12/13/2004,08:34,1120.25,1120.50,1119.75,1120.25,1857,1277,3134.00
12/13/2004,08:35,1120.25,1120.25,1119.75,1120.00,1386,1345,2731.00
12/13/2004,08:36,1119.75,1120.00,1119.50,1119.50,361,912,1273.00
12/13/2004,08:37,1119.75,1120.50,1119.50,1120.50,2038,788,2826.00
12/13/2004,08:38,1120.50,1121.00,1120.25,1121.00,2761,1326,4087.00
12/13/2004,08:39,1120.75,1121.00,1120.00,1120.00,338,1552,1890.00
12/13/2004,08:40,1120.00,1120.25,1119.50,1119.50,537,1774,2311.00
12/13/2004,08:41,1119.75,1120.25,1119.50,1120.00,1327,1029,2356.00
12/13/2004,08:42,1120.00,1120.25,1119.50,1119.50,539,477,1016.00
12/13/2004,08:43,1119.50,1119.75,1119.25,1119.25,113,1088,1201.00
12/13/2004,08:44,1119.25,1119.50,1119.00,1119.25,1336,1177,2513.00
12/13/2004,08:45,1119.25,1119.50,1118.50,1118.75,1215,2186,3401.00
12/13/2004,08:46,1118.75,1119.00,1118.25,1118.50,641,1047,1688.00
12/13/2004,08:47,1118.50,1118.75,1118.25,1118.25,842,558,1400.00
12/13/2004,08:48,1118.25,1118.50,1118.00,1118.25,737,1552,2289.00
12/13/2004,08:49,1118.25,1119.00,1118.00,1118.50,989,985,1974.00
12/13/2004,08:50,1118.50,1119.25,1118.50,1118.75,1431,767,2198.00
12/13/2004,08:51,1118.75,1118.75,1118.50,1118.50,89,493,582.00
12/13/2004,08:52,1118.75,1118.75,1118.00,1118.00,121,1321,1442.00
12/13/2004,08:53,1118.00,1118.75,1118.00,1118.25,697,631,1328.00
12/13/2004,08:54,1118.50,1118.75,1118.25,1118.75,487,105,592.00
12/13/2004,08:55,1118.75,1118.75,1117.75,1118.00,631,3273,3904.00
12/13/2004,08:56,1118.00,1118.50,1117.75,1118.25,937,333,1270.00
12/13/2004,08:57,1118.25,1118.50,1118.00,1118.50,443,720,1163.00
12/13/2004,08:58,1118.50,1118.50,1118.25,1118.50,571,4,575.00
12/13/2004,08:59,1118.50,1118.75,1118.25,1118.75,876,246,1122.00
12/13/2004,09:00,1118.75,1118.75,1118.25,1118.50,150,529,679.00
12/13/2004,09:01,1118.25,1119.25,1117.75,1117.75,1314,1549,2863.00
12/13/2004,09:02,1118.00,1118.75,1117.75,1118.50,940,230,1170.00
12/13/2004,09:03,1118.50,1119.25,1118.50,1119.25,1252,540,1792.00
12/13/2004,09:04,1119.00,1119.50,1118.50,1118.50,1029,1292,2321.00
12/13/2004,09:05,1118.50,1118.75,1118.25,1118.25,492,283,775.00
12/13/2004,09:06,1118.25,1118.75,1118.25,1118.75,533,80,613.00
12/13/2004,09:07,1118.50,1118.75,1118.50,1118.75,520,47,567.00
12/13/2004,09:08,1118.75,1119.25,1118.25,1118.50,1069,574,1643.00
12/13/2004,09:09,1118.50,1118.75,1117.75,1118.75,1450,1914,3364.00
12/13/2004,09:10,1118.50,1119.00,1118.25,1118.50,283,740,1023.00
12/13/2004,09:11,1118.50,1119.00,1118.50,1118.50,240,342,582.00
12/13/2004,09:12,1118.50,1119.00,1118.25,1118.75,185,245,430.00
12/13/2004,09:13,1118.50,1118.75,1118.25,1118.25,141,314,455.00
12/13/2004,09:14,1118.25,1119.00,1118.25,1119.00,623,55,678.00
12/13/2004,09:15,1119.00,1119.75,1119.00,1119.75,2315,1107,3422.00
12/13/2004,09:16,1119.50,1119.75,1119.25,1119.50,933,1011,1944.00
12/13/2004,09:17,1119.50,1119.75,1119.25,1119.50,657,134,791.00
12/13/2004,09:18,1119.50,1120.00,1119.25,1119.50,820,460,1280.00
12/13/2004,09:19,1119.50,1119.75,1119.25,1119.50,484,630,1114.00
12/13/2004,09:20,1119.50,1119.75,1119.25,1119.25,263,629,892.00
12/13/2004,09:21,1119.25,1119.50,1118.75,1119.00,260,876,1136.00
12/13/2004,09:22,1118.75,1119.50,1118.75,1119.25,859,515,1374.00
12/13/2004,09:23,1119.25,1119.50,1118.75,1119.25,484,392,876.00
12/13/2004,09:24,1119.25,1119.75,1119.25,1119.25,972,291,1263.00
12/13/2004,09:25,1119.25,1119.25,1118.75,1119.00,114,556,670.00
12/13/2004,09:26,1119.00,1119.00,1118.25,1118.25,807,1461,2268.00
12/13/2004,09:27,1118.25,1118.50,1117.75,1118.25,598,2204,2802.00
12/13/2004,09:28,1118.25,1118.75,1117.75,1118.00,1313,1586,2899.00
12/13/2004,09:29,1118.00,1118.25,1117.75,1118.00,461,611,1072.00
12/13/2004,09:30,1118.00,1118.25,1117.75,1118.00,120,1438,1558.00
12/13/2004,09:31,1117.75,1118.00,1116.25,1116.75,2534,7622,10156.00
12/13/2004,09:32,1116.75,1116.75,1115.50,1115.50,2446,5010,7456.00
12/13/2004,09:33,1115.50,1115.75,1115.25,1115.75,3752,3298,7050.00
12/13/2004,09:34,1115.75,1116.00,1115.25,1116.00,1926,963,2889.00
12/13/2004,09:35,1116.00,1116.00,1115.50,1115.75,474,799,1273.00
12/13/2004,09:36,1115.75,1116.00,1115.00,1115.75,2169,3524,5693.00
12/13/2004,09:37,1115.50,1115.75,1115.25,1115.50,712,537,1249.00
12/13/2004,09:38,1115.50,1116.25,1115.50,1116.00,1336,637,1973.00
12/13/2004,09:39,1116.25,1116.25,1115.50,1116.00,919,1392,2311.00
12/13/2004,09:40,1116.00,1116.00,1115.75,1115.75,639,496,1135.00
12/13/2004,09:41,1115.75,1115.75,1115.50,1115.50,208,739,947.00
12/13/2004,09:42,1115.50,1116.25,1115.50,1116.00,861,423,1284.00
12/13/2004,09:43,1116.00,1116.25,1115.50,1116.00,1093,134,1227.00
12/13/2004,09:44,1116.00,1116.00,1115.75,1116.00,580,382,962.00
12/13/2004,09:45,1116.00,1116.50,1116.00,1116.25,984,118,1102.00
12/13/2004,09:46,1116.50,1116.50,1115.75,1116.50,1768,1070,2838.00
12/13/2004,09:47,1116.25,1116.50,1116.25,1116.50,184,63,247.00
12/13/2004,09:48,1116.50,1116.50,1116.00,1116.25,705,603,1308.00
12/13/2004,09:49,1116.25,1116.75,1116.25,1116.50,339,344,683.00
12/13/2004,09:50,1116.50,1116.75,1116.25,1116.50,54,332,386.00
12/13/2004,09:51,1116.50,1116.50,1116.25,1116.25,72,65,137.00
12/13/2004,09:52,1116.25,1116.75,1116.25,1116.50,477,23,500.00
12/13/2004,09:53,1116.50,1117.50,1116.50,1117.00,2153,586,2739.00
12/13/2004,09:54,1117.25,1117.25,1116.75,1117.00,127,299,426.00
12/13/2004,09:55,1117.00,1117.25,1116.75,1117.00,310,312,622.00
12/13/2004,09:56,1117.00,1117.25,1116.75,1116.75,117,227,344.00
12/13/2004,09:57,1116.75,1117.25,1116.75,1117.25,282,129,411.00
12/13/2004,09:58,1117.25,1117.25,1116.75,1116.75,326,502,828.00
12/13/2004,09:59,1116.75,1117.00,1116.75,1117.00,90,41,131.00
12/13/2004,10:00,1117.00,1117.25,1116.75,1117.25,227,256,483.00
12/13/2004,10:01,1117.25,1117.25,1116.75,1117.00,372,174,546.00
12/13/2004,10:02,1116.75,1117.00,1116.50,1117.00,449,1097,1546.00
12/13/2004,10:03,1117.00,1117.00,1116.75,1117.00,204,65,269.00
12/13/2004,10:04,1116.75,1117.00,1116.50,1116.50,4,503,507.00
12/13/2004,10:05,1116.50,1116.75,1116.25,1116.25,90,965,1055.00
12/13/2004,10:06,1116.50,1116.75,1116.25,1116.25,321,1050,1371.00
12/13/2004,10:07,1116.25,1116.50,1116.00,1116.25,448,360,808.00
12/13/2004,10:08,1116.25,1116.50,1116.00,1116.25,48,732,780.00
12/13/2004,10:09,1116.25,1116.75,1116.00,1116.50,902,225,1127.00
12/13/2004,10:10,1116.75,1116.75,1116.25,1116.50,249,217,466.00
12/13/2004,10:11,1116.75,1116.75,1116.50,1116.75,476,470,946.00
12/13/2004,10:12,1116.75,1116.75,1116.25,1116.50,72,156,228.00
12/13/2004,10:13,1116.50,1117.00,1116.50,1117.00,346,92,438.00
12/13/2004,10:14,1117.00,1117.00,1116.50,1116.75,290,371,661.00
12/13/2004,10:15,1116.75,1116.75,1116.25,1116.25,58,607,665.00
12/13/2004,10:16,1116.25,1116.50,1116.00,1116.25,25,273,298.00
12/13/2004,10:17,1116.25,1116.50,1115.75,1115.75,328,1768,2096.00
12/13/2004,10:18,1115.75,1116.00,1115.50,1115.50,739,828,1567.00
12/13/2004,10:19,1115.50,1116.00,1115.50,1115.75,518,1115,1633.00
12/13/2004,10:20,1115.75,1116.00,1115.25,1115.50,376,708,1084.00
12/13/2004,10:21,1115.50,1116.25,1115.50,1116.25,713,643,1356.00
12/13/2004,10:22,1116.00,1116.25,1115.75,1116.25,697,584,1281.00
12/13/2004,10:23,1116.25,1116.25,1116.00,1116.00,84,130,214.00
12/13/2004,10:24,1116.00,1116.25,1115.50,1115.75,100,1139,1239.00
12/13/2004,10:25,1115.75,1116.00,1115.75,1116.00,332,38,370.00
12/13/2004,10:26,1116.00,1116.00,1115.50,1116.00,228,345,573.00
12/13/2004,10:27,1115.75,1116.00,1115.75,1116.00,396,26,422.00
12/13/2004,10:28,1116.00,1116.00,1115.75,1116.00,442,371,813.00
12/13/2004,10:29,1116.00,1116.00,1115.75,1116.00,53,140,193.00
12/13/2004,10:30,1116.00,1116.00,1115.50,1115.75,256,537,793.00
12/13/2004,10:31,1115.75,1116.00,1115.75,1116.00,371,9,380.00
12/13/2004,10:32,1115.75,1116.25,1115.75,1116.00,545,382,927.00
12/13/2004,10:33,1116.00,1116.50,1116.00,1116.50,676,257,933.00
12/13/2004,10:34,1116.50,1116.75,1116.25,1116.50,547,354,901.00
12/13/2004,10:35,1116.75,1117.00,1116.50,1117.00,659,42,701.00
12/13/2004,10:36,1117.00,1117.00,1116.75,1117.00,107,86,193.00
12/13/2004,10:37,1117.00,1117.00,1116.75,1116.75,158,39,197.00
12/13/2004,10:38,1116.75,1117.25,1116.75,1117.00,705,526,1231.00
12/13/2004,10:39,1116.75,1117.00,1116.75,1116.75,544,89,633.00
12/13/2004,10:40,1117.00,1117.00,1116.75,1117.00,284,34,318.00
12/13/2004,10:41,1117.00,1117.25,1117.00,1117.00,78,36,114.00
12/13/2004,10:42,1117.00,1117.25,1117.00,1117.00,22,126,148.00
12/13/2004,10:43,1117.00,1117.25,1116.75,1116.75,250,714,964.00
12/13/2004,10:44,1116.75,1117.00,1116.75,1117.00,15,60,75.00
12/13/2004,10:45,1116.75,1117.25,1116.75,1117.00,401,49,450.00
12/13/2004,10:46,1117.00,1117.00,1116.50,1116.75,44,534,578.00
12/13/2004,10:47,1116.50,1117.00,1116.50,1116.75,717,157,874.00
12/13/2004,10:48,1116.75,1117.00,1116.50,1116.75,72,199,271.00
12/13/2004,10:49,1117.00,1117.25,1116.75,1117.00,211,571,782.00
12/13/2004,10:50,1116.75,1117.25,1116.75,1117.25,320,4,324.00
12/13/2004,10:51,1117.25,1117.50,1117.00,1117.25,495,379,874.00
12/13/2004,10:52,1117.25,1117.25,1116.75,1117.00,116,238,354.00
12/13/2004,10:53,1117.00,1117.25,1117.00,1117.25,151,8,159.00
12/13/2004,10:54,1117.25,1117.25,1117.00,1117.25,272,25,297.00
12/13/2004,10:55,1117.50,1117.50,1117.00,1117.25,77,135,212.00
12/13/2004,10:56,1117.25,1117.75,1117.25,1117.50,1358,324,1682.00
12/13/2004,10:57,1117.50,1117.50,1117.25,1117.25,185,72,257.00
12/13/2004,10:58,1117.25,1117.75,1117.25,1117.50,284,82,366.00
12/13/2004,10:59,1117.75,1118.00,1117.50,1118.00,707,270,977.00
12/13/2004,11:00,1118.00,1118.25,1117.75,1118.00,1239,80,1319.00
12/13/2004,11:01,1118.25,1118.25,1118.00,1118.00,81,365,446.00
12/13/2004,11:02,1118.25,1118.75,1117.75,1118.50,1934,741,2675.00
12/13/2004,11:03,1118.50,1119.00,1118.25,1118.75,1177,696,1873.00
12/13/2004,11:04,1118.75,1119.00,1118.50,1118.75,239,438,677.00
12/13/2004,11:05,1118.50,1118.75,1118.50,1118.50,24,133,157.00
12/13/2004,11:06,1118.50,1118.75,1118.25,1118.25,24,737,761.00
12/13/2004,11:07,1118.00,1118.25,1118.00,1118.00,30,108,138.00
12/13/2004,11:08,1118.25,1118.25,1118.00,1118.00,877,69,946.00
12/13/2004,11:09,1118.00,1118.00,1117.75,1117.75,78,1379,1457.00
12/13/2004,11:10,1118.00,1118.00,1117.75,1117.75,443,43,486.00
12/13/2004,11:11,1117.75,1118.00,1117.50,1118.00,195,602,797.00
12/13/2004,11:12,1118.00,1118.00,1117.75,1117.75,5,11,16.00
12/13/2004,11:13,1117.75,1118.00,1117.75,1117.75,5,38,43.00
12/13/2004,11:14,1117.75,1118.25,1117.75,1118.25,776,24,800.00
12/13/2004,11:15,1118.00,1118.25,1118.00,1118.00,248,31,279.00
12/13/2004,11:16,1118.00,1118.50,1118.00,1118.25,334,38,372.00
12/13/2004,11:17,1118.25,1118.50,1118.25,1118.50,59,24,83.00
12/13/2004,11:18,1118.25,1118.50,1118.25,1118.25,83,590,673.00
12/13/2004,11:19,1118.25,1118.50,1118.25,1118.25,1,39,40.00
12/13/2004,11:20,1118.50,1118.50,1118.25,1118.50,41,26,67.00
12/13/2004,11:21,1118.25,1118.50,1118.25,1118.25,417,557,974.00
12/13/2004,11:22,1118.25,1118.50,1118.00,1118.25,331,123,454.00
12/13/2004,11:23,1118.25,1118.25,1118.00,1118.00,34,124,158.00
12/13/2004,11:24,1118.00,1118.25,1118.00,1118.00,6,5,11.00
12/13/2004,11:25,1118.00,1118.25,1118.00,1118.00,26,37,63.00
12/13/2004,11:26,1118.00,1118.25,1118.00,1118.25,454,26,480.00
12/13/2004,11:27,1118.00,1118.25,1118.00,1118.00,10,94,104.00
12/13/2004,11:28,1118.00,1118.25,1118.00,1118.00,10,19,29.00
12/13/2004,11:29,1118.00,1118.25,1118.00,1118.25,7,38,45.00
12/13/2004,11:30,1118.00,1118.25,1118.00,1118.00,41,59,100.00
12/13/2004,11:31,1118.00,1118.25,1117.75,1118.00,302,442,744.00
12/13/2004,11:32,1118.00,1118.25,1118.00,1118.00,1,83,84.00
12/13/2004,11:33,1118.00,1118.25,1117.75,1118.00,258,132,390.00
12/13/2004,11:34,1118.00,1118.25,1118.00,1118.25,5,26,31.00
12/13/2004,11:35,1118.00,1118.00,1118.00,1118.00,0,107,107.00
12/13/2004,11:36,1118.00,1118.25,1117.75,1117.75,126,174,300.00
12/13/2004,11:37,1117.75,1118.00,1117.50,1117.50,20,626,646.00
12/13/2004,11:38,1117.50,1118.00,1117.50,1117.75,115,121,236.00
12/13/2004,11:39,1117.75,1117.75,1117.50,1117.50,11,27,38.00
12/13/2004,11:40,1117.50,1117.75,1117.50,1117.50,11,137,148.00
12/13/2004,11:41,1117.50,1117.75,1117.50,1117.75,429,18,447.00
12/13/2004,11:42,1118.00,1118.00,1117.50,1117.75,80,242,322.00
12/13/2004,11:43,1117.75,1117.75,1117.50,1117.75,80,37,117.00
12/13/2004,11:44,1117.75,1117.75,1117.50,1117.50,5,11,16.00
12/13/2004,11:45,1117.50,1117.75,1117.50,1117.50,3,7,10.00
12/13/2004,11:46,1117.75,1117.75,1117.50,1117.75,167,37,204.00
12/13/2004,11:47,1117.50,1117.75,1117.50,1117.75,117,15,132.00
12/13/2004,11:48,1117.75,1117.75,1117.50,1117.50,22,27,49.00
12/13/2004,11:49,1117.50,1117.75,1117.50,1117.75,24,3,27.00
12/13/2004,11:50,1117.50,1117.75,1117.50,1117.75,23,16,39.00
12/13/2004,11:51,1117.75,1117.75,1117.25,1117.50,88,378,466.00
12/13/2004,11:52,1117.25,1117.75,1117.25,1117.75,403,94,497.00
12/13/2004,11:53,1117.50,1118.00,1117.50,1117.75,223,279,502.00
12/13/2004,11:54,1117.75,1117.75,1117.50,1117.75,5,113,118.00
12/13/2004,11:55,1117.75,1117.75,1117.50,1117.75,6,33,39.00
12/13/2004,11:56,1117.50,1117.75,1117.25,1117.75,423,133,556.00
12/13/2004,11:57,1117.75,1118.00,1117.50,1117.75,170,116,286.00
12/13/2004,11:58,1117.75,1118.00,1117.75,1118.00,379,59,438.00
12/13/2004,11:59,1118.00,1118.25,1118.00,1118.00,99,23,122.00
12/13/2004,12:00,1118.00,1118.25,1118.00,1118.25,717,65,782.00
12/13/2004,12:01,1118.25,1118.25,1118.00,1118.25,10,358,368.00
12/13/2004,12:02,1118.25,1118.25,1118.00,1118.00,4,14,18.00
12/13/2004,12:03,1118.00,1118.25,1118.00,1118.25,10,46,56.00
12/13/2004,12:04,1118.00,1118.25,1118.00,1118.25,2,5,7.00
12/13/2004,12:05,1118.25,1118.25,1118.00,1118.25,259,36,295.00
12/13/2004,12:06,1118.25,1118.25,1118.00,1118.00,34,150,184.00
12/13/2004,12:07,1118.00,1118.25,1118.00,1118.00,3,623,626.00
12/13/2004,12:08,1118.00,1118.25,1118.00,1118.00,26,52,78.00
12/13/2004,12:09,1118.00,1118.25,1118.00,1118.00,51,63,114.00
12/13/2004,12:10,1118.00,1118.25,1118.00,1118.25,71,61,132.00
12/13/2004,12:11,1118.25,1118.25,1118.00,1118.00,13,35,48.00
12/13/2004,12:12,1118.25,1118.25,1118.00,1118.00,41,107,148.00
12/13/2004,12:13,1118.00,1118.25,1118.00,1118.25,375,55,430.00
12/13/2004,12:14,1118.00,1118.25,1118.00,1118.25,1,20,21.00
12/13/2004,12:15,1118.25,1118.25,1118.00,1118.25,4,24,28.00
12/13/2004,12:16,1118.25,1118.25,1117.75,1118.00,194,622,816.00
12/13/2004,12:17,1118.00,1118.25,1118.00,1118.25,128,69,197.00
12/13/2004,12:18,1118.25,1118.50,1118.00,1118.50,516,11,527.00
12/13/2004,12:19,1118.50,1118.50,1118.25,1118.25,230,207,437.00
12/13/2004,12:20,1118.50,1118.50,1118.25,1118.25,3,283,286.00
12/13/2004,12:21,1118.25,1118.50,1118.25,1118.50,6,223,229.00
12/13/2004,12:22,1118.50,1118.50,1118.25,1118.50,68,31,99.00
12/13/2004,12:23,1118.25,1118.50,1118.25,1118.50,4,39,43.00
12/13/2004,12:24,1118.25,1118.75,1118.25,1118.75,723,95,818.00
12/13/2004,12:25,1118.50,1119.00,1118.50,1118.75,1234,628,1862.00
12/13/2004,12:26,1118.75,1119.00,1118.75,1119.00,105,237,342.00
12/13/2004,12:27,1119.00,1119.00,1118.75,1119.00,117,33,150.00
12/13/2004,12:28,1118.75,1119.00,1118.75,1118.75,7,45,52.00
12/13/2004,12:29,1118.75,1119.00,1118.75,1118.75,2,36,38.00
12/13/2004,12:30,1119.00,1120.00,1118.75,1119.50,3625,716,4341.00
12/13/2004,12:31,1119.75,1120.00,1119.50,1119.75,1100,292,1392.00
12/13/2004,12:32,1119.75,1119.75,1119.00,1119.25,100,567,667.00
12/13/2004,12:33,1119.00,1119.50,1119.00,1119.50,346,32,378.00
12/13/2004,12:34,1119.25,1119.50,1119.25,1119.25,3,36,39.00
12/13/2004,12:35,1119.25,1119.50,1119.25,1119.25,27,19,46.00
12/13/2004,12:36,1119.25,1119.50,1119.00,1119.25,383,348,731.00
12/13/2004,12:37,1119.25,1119.50,1119.00,1119.25,239,25,264.00
12/13/2004,12:38,1119.25,1119.50,1119.25,1119.25,25,83,108.00
12/13/2004,12:39,1119.25,1119.50,1119.25,1119.50,19,32,51.00
12/13/2004,12:40,1119.25,1119.75,1119.25,1119.50,830,402,1232.00
12/13/2004,12:41,1119.50,1119.75,1119.25,1119.50,274,868,1142.00
12/13/2004,12:42,1119.50,1119.50,1119.25,1119.25,116,24,140.00
12/13/2004,12:43,1119.25,1119.50,1119.00,1119.25,224,344,568.00
12/13/2004,12:44,1119.50,1119.50,1119.25,1119.50,444,79,523.00
12/13/2004,12:45,1119.50,1119.75,1119.25,1119.50,194,253,447.00
12/13/2004,12:46,1119.50,1119.75,1119.25,1119.25,257,99,356.00
12/13/2004,12:47,1119.25,1119.75,1119.25,1119.25,258,145,403.00
12/13/2004,12:48,1119.25,1119.50,1119.25,1119.25,13,273,286.00
12/13/2004,12:49,1119.50,1119.50,1119.00,1119.25,12,247,259.00
12/13/2004,12:50,1119.25,1119.75,1119.00,1119.50,595,239,834.00
12/13/2004,12:51,1119.75,1120.50,1119.50,1120.25,2808,321,3129.00
12/13/2004,12:52,1120.25,1120.50,1120.00,1120.50,1440,530,1970.00
12/13/2004,12:53,1120.25,1120.50,1120.25,1120.50,782,160,942.00
12/13/2004,12:54,1120.50,1121.00,1120.25,1120.75,1850,414,2264.00
12/13/2004,12:55,1120.75,1122.75,1120.75,1121.75,8044,3339,11383.00
12/13/2004,12:56,1121.75,1123.00,1121.75,1122.50,3529,1294,4823.00
12/13/2004,12:57,1122.50,1122.75,1122.25,1122.25,1358,1645,3003.00
12/13/2004,12:58,1122.25,1122.50,1121.75,1122.00,872,1369,2241.00
12/13/2004,12:59,1122.00,1122.00,1121.50,1121.50,223,808,1031.00
12/13/2004,13:00,1121.50,1122.25,1121.50,1122.25,1421,227,1648.00
12/13/2004,13:01,1122.00,1122.50,1121.50,1122.00,1187,1077,2264.00
12/13/2004,13:02,1122.00,1122.50,1121.75,1122.25,1161,246,1407.00
12/13/2004,13:03,1122.25,1122.50,1121.75,1122.00,1573,1700,3273.00
12/13/2004,13:04,1122.25,1122.50,1121.75,1122.00,624,869,1493.00
12/13/2004,13:05,1122.00,1122.00,1121.75,1121.75,98,98,196.00
12/13/2004,13:06,1121.75,1122.00,1121.50,1121.75,627,732,1359.00
12/13/2004,13:07,1121.75,1121.75,1121.50,1121.50,127,201,328.00
12/13/2004,13:08,1121.75,1121.75,1121.50,1121.50,127,61,188.00
12/13/2004,13:09,1121.75,1121.75,1121.50,1121.75,112,78,190.00
12/13/2004,13:10,1121.50,1121.75,1121.00,1121.00,199,1229,1428.00
12/13/2004,13:11,1121.00,1121.25,1120.75,1121.00,782,828,1610.00
12/13/2004,13:12,1121.00,1121.25,1120.75,1121.25,242,291,533.00
12/13/2004,13:13,1121.00,1121.75,1121.00,1121.75,852,663,1515.00
12/13/2004,13:14,1121.75,1121.75,1121.25,1121.50,238,166,404.00
12/13/2004,13:15,1121.50,1121.75,1121.25,1121.50,52,235,287.00
12/13/2004,13:16,1121.50,1121.50,1121.00,1121.25,231,411,642.00
12/13/2004,13:17,1121.25,1121.25,1120.50,1120.50,350,959,1309.00
12/13/2004,13:18,1120.50,1120.75,1120.00,1120.00,676,2199,2875.00
12/13/2004,13:19,1120.00,1121.00,1120.00,1120.75,2283,561,2844.00
12/13/2004,13:20,1120.75,1121.25,1120.50,1121.00,672,95,767.00
12/13/2004,13:21,1120.75,1121.00,1120.50,1121.00,299,257,556.00
12/13/2004,13:22,1121.00,1121.25,1120.75,1120.75,21,120,141.00
12/13/2004,13:23,1120.75,1121.25,1120.75,1121.00,299,423,722.00
12/13/2004,13:24,1121.25,1122.00,1121.25,1121.75,1490,621,2111.00
12/13/2004,13:25,1121.75,1122.00,1121.25,1122.00,662,343,1005.00
12/13/2004,13:26,1121.75,1122.00,1121.50,1121.75,362,179,541.00
12/13/2004,13:27,1121.50,1122.00,1121.25,1121.75,492,314,806.00
12/13/2004,13:28,1121.75,1122.00,1121.50,1121.50,317,982,1299.00
12/13/2004,13:29,1121.50,1121.75,1121.50,1121.75,437,73,510.00
12/13/2004,13:30,1121.75,1122.00,1121.50,1121.75,200,42,242.00
12/13/2004,13:31,1121.75,1122.50,1121.75,1122.25,2123,722,2845.00
12/13/2004,13:32,1122.25,1122.50,1122.00,1122.50,413,129,542.00
12/13/2004,13:33,1122.50,1122.75,1122.25,1122.50,874,532,1406.00
12/13/2004,13:34,1122.50,1122.50,1122.00,1122.25,362,382,744.00
12/13/2004,13:35,1122.25,1122.50,1122.00,1122.00,3,454,457.00
12/13/2004,13:36,1122.00,1122.75,1122.00,1122.25,1259,439,1698.00
12/13/2004,13:37,1122.25,1122.50,1122.00,1122.25,209,237,446.00
12/13/2004,13:38,1122.25,1122.50,1122.00,1122.00,264,73,337.00
12/13/2004,13:39,1122.00,1122.25,1122.00,1122.25,25,32,57.00
12/13/2004,13:40,1122.00,1122.25,1121.50,1121.50,488,1021,1509.00
12/13/2004,13:41,1121.50,1122.00,1121.50,1121.75,306,126,432.00
12/13/2004,13:42,1121.75,1122.00,1121.50,1121.75,266,273,539.00
12/13/2004,13:43,1121.75,1122.25,1121.75,1122.00,335,67,402.00
12/13/2004,13:44,1122.00,1122.75,1122.00,1122.25,1548,1254,2802.00
12/13/2004,13:45,1122.50,1122.50,1122.25,1122.25,727,27,754.00
12/13/2004,13:46,1122.25,1122.50,1122.00,1122.25,264,288,552.00
12/13/2004,13:47,1122.00,1122.25,1121.50,1121.75,38,753,791.00
12/13/2004,13:48,1121.75,1122.00,1121.50,1121.75,282,66,348.00
12/13/2004,13:49,1121.75,1122.25,1121.50,1122.00,606,476,1082.00
12/13/2004,13:50,1122.25,1122.25,1121.75,1121.75,404,377,781.00
12/13/2004,13:51,1122.00,1122.00,1121.75,1122.00,275,24,299.00
12/13/2004,13:52,1122.00,1122.00,1121.50,1121.75,203,217,420.00
12/13/2004,13:53,1121.75,1122.25,1121.75,1122.00,276,314,590.00
12/13/2004,13:54,1122.00,1122.25,1121.75,1122.00,64,231,295.00
12/13/2004,13:55,1122.25,1122.75,1122.00,1122.25,1061,545,1606.00
12/13/2004,13:56,1122.25,1122.50,1121.75,1122.50,908,256,1164.00
12/13/2004,13:57,1122.50,1123.00,1122.25,1122.75,1388,790,2178.00
12/13/2004,13:58,1122.50,1123.00,1122.50,1122.75,507,860,1367.00
12/13/2004,13:59,1122.75,1124.00,1122.50,1123.25,7891,3051,10942.00
12/13/2004,14:00,1123.00,1124.00,1123.00,1123.25,2135,917,3052.00
12/13/2004,14:01,1123.50,1124.00,1123.25,1123.50,1850,1355,3205.00
12/13/2004,14:02,1123.50,1124.00,1123.25,1123.50,1287,1089,2376.00
12/13/2004,14:03,1123.25,1123.75,1123.25,1123.25,678,521,1199.00
12/13/2004,14:04,1123.25,1123.50,1123.00,1123.25,1092,1341,2433.00
12/13/2004,14:05,1123.00,1123.50,1123.00,1123.00,339,1605,1944.00
12/13/2004,14:06,1123.25,1123.25,1122.75,1123.00,698,804,1502.00
12/13/2004,14:07,1123.00,1123.25,1123.00,1123.00,30,172,202.00
12/13/2004,14:08,1123.00,1123.50,1123.00,1123.25,320,418,738.00
12/13/2004,14:09,1123.25,1123.25,1122.50,1122.75,246,1259,1505.00
12/13/2004,14:10,1122.75,1123.00,1122.50,1122.50,70,656,726.00
12/13/2004,14:11,1122.50,1122.50,1122.00,1122.50,741,1764,2505.00
12/13/2004,14:12,1122.25,1122.50,1122.00,1122.50,311,1027,1338.00
12/13/2004,14:13,1122.50,1122.75,1122.25,1122.50,1190,56,1246.00
12/13/2004,14:14,1122.75,1123.00,1122.50,1123.00,1337,79,1416.00
12/13/2004,14:15,1122.75,1123.00,1122.50,1122.75,535,621,1156.00
12/13/2004,14:16,1122.75,1122.75,1122.50,1122.75,31,184,215.00
12/13/2004,14:17,1122.75,1122.75,1122.50,1122.50,13,475,488.00
12/13/2004,14:18,1122.50,1123.25,1122.50,1123.00,815,469,1284.00
12/13/2004,14:19,1122.75,1123.00,1122.50,1122.50,56,276,332.00
12/13/2004,14:20,1122.75,1122.75,1122.00,1122.25,744,1022,1766.00
12/13/2004,14:21,1122.25,1122.75,1122.25,1122.75,507,66,573.00
12/13/2004,14:22,1122.75,1122.75,1122.50,1122.50,23,178,201.00
12/13/2004,14:23,1122.50,1123.25,1122.50,1123.25,797,318,1115.00
12/13/2004,14:24,1123.00,1123.50,1123.00,1123.50,853,196,1049.00
12/13/2004,14:25,1123.50,1123.50,1123.00,1123.25,345,563,908.00
12/13/2004,14:26,1123.50,1123.75,1122.75,1122.75,935,1252,2187.00
12/13/2004,14:27,1122.75,1123.25,1122.75,1123.00,683,47,730.00
12/13/2004,14:28,1123.00,1123.25,1123.00,1123.25,110,53,163.00
12/13/2004,14:29,1123.25,1123.25,1123.00,1123.00,26,7,33.00
12/13/2004,14:30,1123.00,1123.25,1122.50,1122.50,798,966,1764.00
12/13/2004,14:31,1122.50,1123.00,1122.25,1122.50,1014,1113,2127.00
12/13/2004,14:32,1122.50,1123.00,1122.50,1122.50,375,270,645.00
12/13/2004,14:33,1122.50,1123.00,1122.50,1122.75,346,58,404.00
12/13/2004,14:34,1122.75,1123.50,1122.75,1123.25,1813,279,2092.00
12/13/2004,14:35,1123.25,1123.25,1123.00,1123.00,642,95,737.00
12/13/2004,14:36,1123.00,1123.50,1122.75,1123.50,1560,555,2115.00
12/13/2004,14:37,1123.25,1123.50,1122.75,1123.00,253,927,1180.00
12/13/2004,14:38,1123.00,1123.25,1122.75,1122.75,3,753,756.00
12/13/2004,14:39,1122.75,1123.50,1122.75,1123.50,1484,247,1731.00
12/13/2004,14:40,1123.25,1123.50,1123.25,1123.25,189,172,361.00
12/13/2004,14:41,1123.50,1123.50,1123.25,1123.25,1464,70,1534.00
12/13/2004,14:42,1123.25,1123.50,1123.25,1123.25,98,1200,1298.00
12/13/2004,14:43,1123.50,1123.50,1123.25,1123.25,122,515,637.00
12/13/2004,14:44,1123.25,1123.75,1123.25,1123.50,586,817,1403.00
12/13/2004,14:45,1123.50,1123.75,1123.25,1123.25,30,316,346.00
12/13/2004,14:46,1123.25,1123.50,1123.25,1123.25,662,19,681.00
12/13/2004,14:47,1123.50,1123.75,1123.25,1123.50,830,184,1014.00
12/13/2004,14:48,1123.75,1124.00,1123.50,1123.75,2121,501,2622.00
12/13/2004,14:49,1123.75,1124.50,1123.75,1124.25,4395,1383,5778.00
12/13/2004,14:50,1124.25,1124.50,1124.00,1124.00,2017,580,2597.00
12/13/2004,14:51,1124.25,1124.25,1124.00,1124.00,1198,994,2192.00
12/13/2004,14:52,1124.25,1124.50,1124.00,1124.00,933,759,1692.00
12/13/2004,14:53,1124.00,1124.25,1123.75,1124.00,882,2030,2912.00
12/13/2004,14:54,1124.00,1124.00,1123.75,1124.00,375,837,1212.00
12/13/2004,14:55,1124.00,1124.00,1123.75,1124.00,486,394,880.00
12/13/2004,14:56,1124.00,1124.00,1123.75,1123.75,166,382,548.00
12/13/2004,14:57,1123.75,1124.25,1123.75,1124.00,1792,1152,2944.00
12/13/2004,14:58,1124.00,1124.50,1124.00,1124.00,2330,952,3282.00
12/13/2004,14:59,1124.00,1124.50,1124.00,1124.50,1570,247,1817.00
12/13/2004,15:00,1124.50,1124.75,1124.25,1124.50,5084,841,5925.00
12/13/2004,15:01,1124.50,1125.00,1124.25,1124.50,3605,3343,6948.00
12/13/2004,15:02,1124.25,1125.00,1124.25,1125.00,2773,833,3606.00
12/13/2004,15:03,1125.00,1125.75,1125.00,1125.00,3577,2234,5811.00
12/13/2004,15:04,1125.00,1125.00,1124.50,1124.75,562,1618,2180.00
12/13/2004,15:05,1124.75,1125.00,1124.50,1124.75,1179,475,1654.00
12/13/2004,15:06,1124.75,1125.00,1124.75,1124.75,362,1133,1495.00
12/13/2004,15:07,1124.75,1125.00,1124.75,1124.75,108,338,446.00
12/13/2004,15:08,1124.75,1125.00,1124.50,1124.50,293,818,1111.00
12/13/2004,15:09,1124.50,1125.25,1124.50,1125.00,1705,103,1808.00
12/13/2004,15:10,1125.25,1125.75,1125.00,1125.25,2178,1999,4177.00
12/13/2004,15:11,1125.00,1125.50,1125.00,1125.25,1805,1608,3413.00
12/13/2004,15:12,1125.25,1125.75,1125.25,1125.50,842,760,1602.00
12/13/2004,15:13,1125.25,1125.75,1125.25,1125.25,1207,927,2134.00
12/13/2004,15:14,1125.50,1125.50,1125.00,1125.25,226,1184,1410.00
12/13/2004,15:15,1125.25,1125.75,1125.00,1125.50,4380,2251,6631.00
12/13/2004,15:16,1125.50,1125.50,1125.50,1125.50,0,25,25.00
12/13/2004,15:31,1125.25,1125.50,1125.00,1125.25,26,177,203.00
12/13/2004,15:32,1125.25,1125.25,1124.75,1125.00,104,178,282.00
12/13/2004,15:33,1125.00,1125.25,1125.00,1125.25,65,4,69.00
12/13/2004,15:34,1125.00,1125.00,1125.00,1125.00,0,3,3.00
12/13/2004,15:35,1125.00,1125.00,1124.75,1124.75,0,80,80.00
12/13/2004,15:36,1125.00,1125.00,1124.75,1125.00,66,1,67.00
12/13/2004,15:37,1125.00,1125.00,1124.75,1125.00,92,9,101.00
12/13/2004,15:38,1124.75,1124.75,1124.75,1124.75,0,4,4.00
12/13/2004,15:39,1124.75,1125.00,1124.75,1124.75,52,5,57.00
12/13/2004,15:40,1125.00,1125.00,1124.75,1124.75,1,1,2.00
12/13/2004,15:41,1124.75,1125.00,1124.75,1124.75,5,3,8.00
12/13/2004,15:43,1125.00,1125.00,1124.75,1124.75,6,250,256.00
12/13/2004,15:44,1124.75,1124.75,1124.75,1124.75,0,24,24.00
12/13/2004,15:45,1124.75,1124.75,1124.75,1124.75,0,5,5.00
12/13/2004,15:46,1124.75,1124.75,1124.50,1124.75,24,33,57.00
12/13/2004,15:47,1124.75,1124.75,1124.75,1124.75,7,0,7.00
12/13/2004,15:48,1124.75,1124.75,1124.75,1124.75,35,0,35.00
12/13/2004,15:49,1124.75,1124.75,1124.75,1124.75,67,0,67.00
12/13/2004,15:50,1124.75,1125.00,1124.75,1125.00,22,0,22.00
12/13/2004,15:51,1125.00,1125.00,1125.00,1125.00,21,0,21.00
12/13/2004,15:52,1124.75,1125.00,1124.75,1125.00,117,11,128.00
12/13/2004,15:53,1125.00,1125.25,1125.00,1125.25,25,0,25.00
12/13/2004,15:54,1125.00,1125.00,1125.00,1125.00,0,1,1.00
12/13/2004,15:55,1125.00,1125.00,1125.00,1125.00,0,15,15.00
12/13/2004,15:56,1125.00,1125.00,1125.00,1125.00,0,1,1.00
12/13/2004,15:58,1125.25,1125.25,1125.25,1125.25,7,0,7.00
12/13/2004,15:59,1125.25,1125.25,1125.00,1125.00,11,69,80.00
12/13/2004,16:00,1125.00,1125.00,1125.00,1125.00,0,75,75.00
12/13/2004,17:01,1124.75,1124.75,1124.75,1124.75,0,14,14.00
12/13/2004,17:02,1125.00,1125.00,1125.00,1125.00,46,0,46.00
12/13/2004,17:03,1125.00,1125.00,1125.00,1125.00,1,0,1.00
12/13/2004,17:05,1125.00,1125.00,1125.00,1125.00,2,0,2.00
12/13/2004,17:06,1125.00,1125.00,1125.00,1125.00,7,0,7.00
12/13/2004,17:07,1125.00,1125.00,1125.00,1125.00,5,0,5.00
12/13/2004,17:08,1125.00,1125.00,1125.00,1125.00,2,0,2.00
12/13/2004,17:10,1125.00,1125.00,1125.00,1125.00,1,0,1.00
12/13/2004,17:14,1124.75,1124.75,1124.75,1124.75,0,57,57.00
12/13/2004,17:15,1124.75,1124.75,1124.75,1124.75,0,4,4.00
12/13/2004,17:16,1124.75,1125.00,1124.50,1125.00,28,16,44.00
12/13/2004,17:17,1125.00,1125.00,1125.00,1125.00,1,0,1.00
12/13/2004,17:19,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,17:21,1124.75,1124.75,1124.75,1124.75,0,2,2.00
12/13/2004,17:22,1124.75,1125.00,1124.75,1125.00,10,1,11.00
12/13/2004,17:27,1125.00,1125.00,1125.00,1125.00,1,0,1.00
12/13/2004,17:28,1125.00,1125.00,1125.00,1125.00,1,0,1.00
12/13/2004,17:32,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,17:33,1124.75,1124.75,1124.75,1124.75,0,4,4.00
12/13/2004,17:35,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,17:41,1124.75,1124.75,1124.75,1124.75,0,18,18.00
12/13/2004,17:42,1124.75,1124.75,1124.75,1124.75,0,11,11.00
12/13/2004,17:44,1124.75,1125.00,1124.75,1125.00,4,16,20.00
12/13/2004,17:47,1124.75,1124.75,1124.75,1124.75,0,3,3.00
12/13/2004,17:48,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,17:50,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,17:57,1124.75,1124.75,1124.75,1124.75,0,7,7.00
12/13/2004,17:58,1124.75,1124.75,1124.75,1124.75,0,4,4.00
12/13/2004,17:59,1124.75,1124.75,1124.75,1124.75,0,6,6.00
12/13/2004,18:01,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,18:03,1124.75,1124.75,1124.75,1124.75,0,22,22.00
12/13/2004,18:04,1124.75,1125.00,1124.50,1125.00,2,11,13.00
12/13/2004,18:07,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,18:13,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,18:14,1124.75,1124.75,1124.75,1124.75,0,40,40.00
12/13/2004,18:15,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,18:16,1124.50,1124.50,1124.50,1124.50,0,100,100.00
12/13/2004,18:20,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,18:22,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,18:24,1124.50,1124.50,1124.50,1124.50,0,98,98.00
12/13/2004,18:25,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,18:26,1124.25,1124.50,1124.25,1124.50,5,1,6.00
12/13/2004,18:27,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/13/2004,18:28,1124.75,1124.75,1124.50,1124.50,1,2,3.00
12/13/2004,18:30,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,18:34,1124.50,1124.50,1124.50,1124.50,0,5,5.00
12/13/2004,18:35,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,18:36,1124.50,1124.50,1124.50,1124.50,0,3,3.00
12/13/2004,18:37,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,18:40,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,18:42,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,18:47,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,18:48,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,18:49,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,18:50,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,18:51,1124.50,1124.75,1124.50,1124.50,1,6,7.00
12/13/2004,18:55,1124.50,1124.50,1124.50,1124.50,0,6,6.00
12/13/2004,18:58,1124.75,1124.75,1124.75,1124.75,20,0,20.00
12/13/2004,19:04,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,19:07,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,19:10,1124.50,1124.50,1124.50,1124.50,0,5,5.00
12/13/2004,19:11,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,19:13,1124.50,1124.50,1124.50,1124.50,0,4,4.00
12/13/2004,19:20,1124.50,1124.50,1124.50,1124.50,0,3,3.00
12/13/2004,19:21,1124.75,1124.75,1124.75,1124.75,3,0,3.00
12/13/2004,19:26,1124.75,1124.75,1124.75,1124.75,10,0,10.00
12/13/2004,19:29,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,19:33,1124.50,1124.50,1124.50,1124.50,0,3,3.00
12/13/2004,19:42,1124.50,1124.75,1124.25,1124.50,21,40,61.00
12/13/2004,19:43,1124.50,1124.50,1124.50,1124.50,4,0,4.00
12/13/2004,19:44,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/13/2004,19:47,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/13/2004,19:54,1124.50,1124.50,1124.25,1124.25,1,6,7.00
12/13/2004,20:02,1124.25,1124.25,1124.25,1124.25,0,8,8.00
12/13/2004,20:03,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/13/2004,20:04,1124.25,1124.50,1124.25,1124.25,2,4,6.00
12/13/2004,20:05,1124.50,1124.50,1124.50,1124.50,4,0,4.00
12/13/2004,20:06,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/13/2004,20:07,1124.50,1124.50,1124.50,1124.50,39,0,39.00
12/13/2004,20:08,1124.75,1124.75,1124.75,1124.75,22,0,22.00
12/13/2004,20:09,1124.50,1124.50,1124.50,1124.50,0,7,7.00
12/13/2004,20:10,1124.75,1124.75,1124.75,1124.75,10,0,10.00
12/13/2004,20:13,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,20:15,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,20:16,1124.75,1124.75,1124.75,1124.75,9,0,9.00
12/13/2004,20:17,1124.75,1124.75,1124.75,1124.75,11,0,11.00
12/13/2004,20:18,1124.75,1124.75,1124.75,1124.75,2,0,2.00
12/13/2004,20:20,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,20:23,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,20:26,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,20:27,1124.75,1124.75,1124.75,1124.75,3,0,3.00
12/13/2004,20:29,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,20:30,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,20:31,1125.00,1125.00,1125.00,1125.00,4,0,4.00
12/13/2004,20:32,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,20:40,1125.00,1125.00,1125.00,1125.00,1,0,1.00
12/13/2004,20:42,1124.75,1124.75,1124.75,1124.75,0,2,2.00
12/13/2004,20:44,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,20:45,1124.50,1124.50,1124.50,1124.50,0,37,37.00
12/13/2004,20:51,1124.75,1124.75,1124.75,1124.75,13,0,13.00
12/13/2004,20:54,1124.50,1124.50,1124.50,1124.50,0,18,18.00
12/13/2004,20:55,1124.75,1124.75,1124.50,1124.50,1,12,13.00
12/13/2004,20:56,1124.50,1124.50,1124.50,1124.50,0,5,5.00
12/13/2004,20:58,1124.50,1124.50,1124.50,1124.50,0,20,20.00
12/13/2004,21:00,1124.50,1124.50,1124.50,1124.50,0,19,19.00
12/13/2004,21:01,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,21:02,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,21:05,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,21:08,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,21:09,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,21:14,1124.75,1124.75,1124.75,1124.75,6,0,6.00
12/13/2004,21:19,1124.75,1124.75,1124.75,1124.75,8,0,8.00
12/13/2004,21:24,1125.00,1125.00,1124.75,1124.75,11,3,14.00
12/13/2004,21:29,1124.50,1124.50,1124.50,1124.50,0,40,40.00
12/13/2004,21:31,1124.50,1124.50,1124.50,1124.50,0,4,4.00
12/13/2004,21:32,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,21:34,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,21:35,1124.50,1124.50,1124.50,1124.50,0,12,12.00
12/13/2004,21:38,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,21:47,1124.75,1124.75,1124.75,1124.75,51,0,51.00
12/13/2004,21:48,1125.00,1125.00,1125.00,1125.00,1,0,1.00
12/13/2004,21:52,1125.00,1125.00,1124.75,1124.75,1,10,11.00
12/13/2004,21:56,1125.00,1125.00,1124.75,1124.75,1,5,6.00
12/13/2004,22:00,1124.75,1124.75,1124.75,1124.75,0,6,6.00
12/13/2004,22:02,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,22:06,1124.75,1124.75,1124.75,1124.75,6,0,6.00
12/13/2004,22:08,1124.75,1124.75,1124.75,1124.75,3,0,3.00
12/13/2004,22:10,1124.75,1124.75,1124.75,1124.75,11,0,11.00
12/13/2004,22:22,1124.50,1124.50,1124.50,1124.50,0,25,25.00
12/13/2004,22:24,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,22:25,1124.50,1124.50,1124.50,1124.50,0,8,8.00
12/13/2004,22:26,1124.50,1124.50,1124.50,1124.50,0,6,6.00
12/13/2004,22:28,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,22:31,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/13/2004,22:40,1124.25,1124.25,1124.25,1124.25,0,2,2.00
12/13/2004,22:41,1124.50,1124.50,1124.50,1124.50,6,0,6.00
12/13/2004,22:42,1124.50,1124.50,1124.50,1124.50,4,0,4.00
12/13/2004,22:43,1124.50,1124.50,1124.50,1124.50,2,0,2.00
12/13/2004,22:45,1124.75,1124.75,1124.25,1124.25,2,14,16.00
12/13/2004,22:50,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,23:00,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,23:05,1124.75,1124.75,1124.50,1124.50,25,5,30.00
12/13/2004,23:08,1124.50,1124.50,1124.50,1124.50,0,5,5.00
12/13/2004,23:10,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/13/2004,23:19,1124.75,1124.75,1124.75,1124.75,9,0,9.00
12/13/2004,23:20,1124.75,1124.75,1124.75,1124.75,8,0,8.00
12/13/2004,23:21,1124.75,1124.75,1124.75,1124.75,14,0,14.00
12/13/2004,23:23,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/13/2004,23:24,1124.75,1124.75,1124.75,1124.75,4,0,4.00
12/13/2004,23:25,1125.00,1125.00,1125.00,1125.00,1,0,1.00
12/13/2004,23:29,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,23:32,1125.00,1125.00,1125.00,1125.00,18,0,18.00
12/13/2004,23:33,1125.00,1125.00,1125.00,1125.00,100,0,100.00
12/13/2004,23:34,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/13/2004,23:35,1124.75,1124.75,1124.25,1124.25,0,98,98.00
12/13/2004,23:37,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/13/2004,23:38,1124.50,1124.50,1124.25,1124.25,2,1,3.00
12/13/2004,23:39,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/13/2004,23:40,1124.50,1124.50,1124.50,1124.50,2,0,2.00
12/13/2004,23:43,1124.50,1124.50,1124.50,1124.50,20,0,20.00
12/13/2004,23:44,1124.25,1124.25,1124.25,1124.25,0,2,2.00
12/13/2004,23:46,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/13/2004,23:47,1124.50,1124.50,1124.25,1124.25,3,100,103.00
12/13/2004,23:48,1124.25,1124.25,1124.25,1124.25,0,48,48.00
12/13/2004,23:50,1124.25,1124.25,1124.25,1124.25,0,22,22.00
12/13/2004,23:54,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/13/2004,23:55,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/13/2004,23:56,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/13/2004,23:59,1124.25,1124.25,1124.25,1124.25,0,2,2.00
12/14/2004,00:03,1124.25,1124.25,1124.25,1124.25,0,6,6.00
12/14/2004,00:10,1124.50,1124.50,1124.50,1124.50,3,0,3.00
12/14/2004,00:11,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/14/2004,00:15,1124.25,1124.25,1124.25,1124.25,0,3,3.00
12/14/2004,00:20,1124.50,1124.50,1124.50,1124.50,2,0,2.00
12/14/2004,00:23,1124.25,1124.25,1124.25,1124.25,0,2,2.00
12/14/2004,00:30,1124.50,1124.50,1124.50,1124.50,54,0,54.00
12/14/2004,00:31,1124.50,1124.75,1124.50,1124.75,11,0,11.00
12/14/2004,00:35,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/14/2004,00:47,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/14/2004,00:50,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/14/2004,00:51,1124.75,1124.75,1124.75,1124.75,15,0,15.00
12/14/2004,00:52,1124.75,1124.75,1124.75,1124.75,14,0,14.00
12/14/2004,00:53,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/14/2004,00:54,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/14/2004,00:55,1124.50,1124.75,1124.50,1124.50,20,18,38.00
12/14/2004,00:56,1124.50,1124.50,1124.50,1124.50,0,6,6.00
12/14/2004,00:58,1124.50,1124.50,1124.50,1124.50,0,2,2.00
12/14/2004,00:59,1124.50,1124.50,1124.50,1124.50,0,8,8.00
12/14/2004,01:02,1124.25,1124.75,1124.25,1124.75,5,2,7.00
12/14/2004,01:03,1124.50,1124.50,1124.50,1124.50,0,6,6.00
12/14/2004,01:09,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/14/2004,01:12,1124.75,1124.75,1124.75,1124.75,35,0,35.00
12/14/2004,01:15,1124.75,1124.75,1124.75,1124.75,10,0,10.00
12/14/2004,01:16,1124.75,1124.75,1124.75,1124.75,10,0,10.00
12/14/2004,01:20,1124.75,1124.75,1124.75,1124.75,62,0,62.00
12/14/2004,01:21,1124.75,1124.75,1124.75,1124.75,12,0,12.00
12/14/2004,01:23,1124.75,1124.75,1124.75,1124.75,8,0,8.00
12/14/2004,01:25,1124.75,1124.75,1124.50,1124.50,2,1,3.00
12/14/2004,01:32,1124.75,1124.75,1124.75,1124.75,17,0,17.00
12/14/2004,01:35,1124.75,1124.75,1124.75,1124.75,37,0,37.00
12/14/2004,01:36,1124.75,1124.75,1124.75,1124.75,10,0,10.00
12/14/2004,01:37,1124.75,1124.75,1124.75,1124.75,2,0,2.00
12/14/2004,01:38,1124.75,1125.00,1124.75,1125.00,3,0,3.00
12/14/2004,01:39,1125.00,1125.00,1125.00,1125.00,3,0,3.00
12/14/2004,01:40,1125.00,1125.00,1124.50,1124.50,20,10,30.00
12/14/2004,01:41,1124.50,1124.50,1124.50,1124.50,0,8,8.00
12/14/2004,01:43,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/14/2004,01:44,1124.75,1124.75,1124.75,1124.75,2,0,2.00
12/14/2004,01:45,1124.50,1124.75,1124.50,1124.75,54,1,55.00
12/14/2004,01:46,1124.75,1124.75,1124.75,1124.75,8,0,8.00
12/14/2004,01:52,1125.00,1125.00,1124.75,1124.75,1,1,2.00
12/14/2004,01:54,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/14/2004,01:55,1124.75,1124.75,1124.50,1124.50,0,41,41.00
12/14/2004,01:56,1125.00,1125.00,1125.00,1125.00,2,0,2.00
12/14/2004,01:57,1124.75,1124.75,1124.75,1124.75,0,1,1.00
12/14/2004,01:58,1124.75,1124.75,1124.75,1124.75,0,7,7.00
12/14/2004,02:00,1125.00,1125.00,1125.00,1125.00,44,0,44.00
12/14/2004,02:01,1125.00,1125.00,1125.00,1125.00,66,0,66.00
12/14/2004,02:02,1125.00,1125.00,1125.00,1125.00,136,0,136.00
12/14/2004,02:03,1125.25,1125.50,1125.00,1125.25,161,53,214.00
12/14/2004,02:05,1125.00,1125.00,1125.00,1125.00,0,31,31.00
12/14/2004,02:06,1125.00,1125.25,1125.00,1125.25,31,14,45.00
12/14/2004,02:07,1125.25,1125.25,1125.25,1125.25,7,0,7.00
12/14/2004,02:08,1125.25,1125.25,1125.00,1125.00,19,23,42.00
12/14/2004,02:09,1125.00,1125.00,1124.75,1124.75,0,12,12.00
12/14/2004,02:10,1124.75,1124.75,1124.75,1124.75,0,3,3.00
12/14/2004,02:11,1124.50,1124.50,1124.50,1124.50,0,87,87.00
12/14/2004,02:12,1124.25,1124.25,1124.25,1124.25,0,50,50.00
12/14/2004,02:13,1124.25,1124.50,1124.25,1124.50,34,10,44.00
12/14/2004,02:14,1124.50,1124.50,1124.50,1124.50,42,0,42.00
12/14/2004,02:15,1124.50,1124.50,1124.25,1124.50,11,1,12.00
12/14/2004,02:16,1124.50,1124.75,1124.50,1124.50,45,5,50.00
12/14/2004,02:17,1124.75,1124.75,1124.75,1124.75,49,0,49.00
12/14/2004,02:18,1124.75,1124.75,1124.50,1124.50,1,1,2.00
12/14/2004,02:21,1124.50,1124.50,1124.50,1124.50,0,32,32.00
12/14/2004,02:22,1124.50,1124.50,1124.25,1124.25,0,6,6.00
12/14/2004,02:23,1124.50,1124.50,1124.50,1124.50,5,0,5.00
12/14/2004,02:24,1124.50,1124.50,1124.50,1124.50,21,0,21.00
12/14/2004,02:25,1124.75,1124.75,1124.50,1124.50,1,2,3.00
12/14/2004,02:26,1124.50,1124.50,1124.50,1124.50,0,59,59.00
12/14/2004,02:27,1124.50,1124.50,1124.25,1124.25,0,182,182.00
12/14/2004,02:28,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/14/2004,02:30,1124.25,1124.25,1124.00,1124.25,11,64,75.00
12/14/2004,02:31,1124.00,1124.00,1124.00,1124.00,0,113,113.00
12/14/2004,02:32,1124.25,1124.25,1124.25,1124.25,1,0,1.00
12/14/2004,02:33,1124.25,1124.25,1124.00,1124.25,16,41,57.00
12/14/2004,02:34,1124.25,1124.25,1124.25,1124.25,1,0,1.00
12/14/2004,02:35,1124.25,1124.25,1124.00,1124.00,2,5,7.00
12/14/2004,02:36,1124.25,1124.25,1124.25,1124.25,53,0,53.00
12/14/2004,02:37,1124.25,1124.25,1124.00,1124.25,21,2,23.00
12/14/2004,02:38,1124.25,1124.25,1124.25,1124.25,1,0,1.00
12/14/2004,02:39,1124.25,1124.25,1124.25,1124.25,1,0,1.00
12/14/2004,02:40,1124.25,1124.25,1124.25,1124.25,3,0,3.00
12/14/2004,02:42,1124.50,1124.75,1124.50,1124.75,188,0,188.00
12/14/2004,02:43,1124.75,1124.75,1124.50,1124.50,76,41,117.00
12/14/2004,02:44,1124.50,1124.50,1124.50,1124.50,0,19,19.00
12/14/2004,02:45,1124.50,1124.50,1124.50,1124.50,0,47,47.00
12/14/2004,02:48,1124.50,1124.50,1124.25,1124.25,0,11,11.00
12/14/2004,02:49,1124.50,1124.50,1124.50,1124.50,3,0,3.00
12/14/2004,02:50,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/14/2004,02:51,1124.25,1124.25,1124.25,1124.25,0,43,43.00
12/14/2004,02:52,1124.25,1124.25,1124.25,1124.25,0,27,27.00
12/14/2004,02:54,1124.50,1124.50,1124.25,1124.25,1,21,22.00
12/14/2004,02:55,1124.25,1124.25,1124.25,1124.25,0,4,4.00
12/14/2004,02:58,1124.50,1124.50,1124.50,1124.50,52,0,52.00
12/14/2004,02:59,1124.25,1124.25,1124.25,1124.25,0,2,2.00
12/14/2004,03:00,1124.50,1124.50,1124.50,1124.50,31,0,31.00
12/14/2004,03:01,1124.50,1124.50,1124.50,1124.50,3,0,3.00
12/14/2004,03:02,1124.50,1124.50,1124.50,1124.50,1,0,1.00
12/14/2004,03:04,1124.50,1124.50,1124.50,1124.50,66,0,66.00
12/14/2004,03:05,1124.50,1124.50,1124.50,1124.50,59,0,59.00
12/14/2004,03:06,1124.50,1124.75,1124.50,1124.75,2,0,2.00
12/14/2004,03:07,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/14/2004,03:08,1124.75,1124.75,1124.75,1124.75,6,0,6.00
12/14/2004,03:09,1124.75,1124.75,1124.75,1124.75,8,0,8.00
12/14/2004,03:10,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/14/2004,03:11,1124.50,1124.50,1124.50,1124.50,0,13,13.00
12/14/2004,03:12,1124.50,1124.50,1124.50,1124.50,0,8,8.00
12/14/2004,03:13,1124.50,1124.50,1124.50,1124.50,0,5,5.00
12/14/2004,03:15,1124.25,1124.25,1124.25,1124.25,0,162,162.00
12/14/2004,03:16,1124.25,1124.25,1124.25,1124.25,0,2,2.00
12/14/2004,03:17,1124.25,1124.25,1124.00,1124.00,0,88,88.00
12/14/2004,03:20,1124.25,1124.25,1124.25,1124.25,3,0,3.00
12/14/2004,03:22,1124.00,1124.00,1124.00,1124.00,0,8,8.00
12/14/2004,03:23,1124.00,1124.00,1123.75,1124.00,2,82,84.00
12/14/2004,03:24,1123.75,1124.00,1123.75,1123.75,1,16,17.00
12/14/2004,03:25,1123.75,1123.75,1123.75,1123.75,0,4,4.00
12/14/2004,03:26,1123.75,1123.75,1123.75,1123.75,0,15,15.00
12/14/2004,03:29,1123.75,1123.75,1123.50,1123.75,43,82,125.00
12/14/2004,03:30,1123.75,1123.75,1123.25,1123.25,6,293,299.00
12/14/2004,03:31,1123.25,1123.25,1123.25,1123.25,0,271,271.00
12/14/2004,03:32,1123.25,1123.25,1123.25,1123.25,0,4,4.00
12/14/2004,03:33,1123.25,1123.50,1123.25,1123.50,1,40,41.00
12/14/2004,03:34,1123.25,1123.25,1123.25,1123.25,0,66,66.00
12/14/2004,03:35,1123.25,1123.25,1123.00,1123.00,0,10,10.00
12/14/2004,03:36,1123.00,1123.25,1123.00,1123.00,1,179,180.00
12/14/2004,03:37,1123.00,1123.00,1122.75,1123.00,17,64,81.00
12/14/2004,03:38,1123.00,1123.00,1123.00,1123.00,46,0,46.00
12/14/2004,03:39,1122.75,1123.00,1122.75,1123.00,3,1,4.00
12/14/2004,03:40,1122.75,1123.00,1122.75,1123.00,2,20,22.00
12/14/2004,03:41,1123.00,1123.00,1122.75,1122.75,2,26,28.00
12/14/2004,03:42,1123.00,1123.25,1123.00,1123.00,131,5,136.00
12/14/2004,03:43,1123.25,1123.25,1123.25,1123.25,20,0,20.00
12/14/2004,03:44,1123.00,1123.00,1123.00,1123.00,0,4,4.00
12/14/2004,03:45,1123.00,1123.25,1123.00,1123.25,1,65,66.00
12/14/2004,03:46,1123.00,1123.00,1122.50,1122.75,19,218,237.00
12/14/2004,03:47,1122.50,1122.75,1122.50,1122.75,37,14,51.00
12/14/2004,03:48,1122.50,1122.75,1122.50,1122.50,5,401,406.00
12/14/2004,03:49,1122.50,1122.50,1122.50,1122.50,0,150,150.00
12/14/2004,03:50,1122.50,1122.50,1122.50,1122.50,0,31,31.00
12/14/2004,03:51,1122.25,1122.50,1122.25,1122.50,94,22,116.00
12/14/2004,03:52,1122.50,1122.50,1122.50,1122.50,20,0,20.00
12/14/2004,03:53,1122.50,1122.75,1122.50,1122.75,63,0,63.00
12/14/2004,03:55,1122.75,1122.75,1122.50,1122.75,64,1,65.00
12/14/2004,03:57,1122.75,1122.75,1122.75,1122.75,19,0,19.00
12/14/2004,03:58,1122.75,1122.75,1122.75,1122.75,5,0,5.00
12/14/2004,03:59,1122.75,1122.75,1122.75,1122.75,12,0,12.00
12/14/2004,04:00,1123.00,1123.00,1123.00,1123.00,83,0,83.00
12/14/2004,04:01,1123.00,1123.00,1123.00,1123.00,10,0,10.00
12/14/2004,04:02,1123.00,1123.00,1123.00,1123.00,3,0,3.00
12/14/2004,04:04,1123.00,1123.00,1123.00,1123.00,20,0,20.00
12/14/2004,04:05,1123.00,1123.00,1123.00,1123.00,2,0,2.00
12/14/2004,04:07,1123.25,1123.25,1123.25,1123.25,3,0,3.00
12/14/2004,04:08,1123.00,1123.00,1123.00,1123.00,0,50,50.00
12/14/2004,04:13,1123.00,1123.00,1123.00,1123.00,0,10,10.00
12/14/2004,04:14,1123.00,1123.00,1122.75,1122.75,0,38,38.00
12/14/2004,04:15,1123.00,1123.00,1123.00,1123.00,4,0,4.00
12/14/2004,04:16,1123.25,1123.25,1123.25,1123.25,22,0,22.00
12/14/2004,04:18,1123.25,1123.25,1123.25,1123.25,7,0,7.00
12/14/2004,04:19,1123.25,1123.25,1123.25,1123.25,4,0,4.00
12/14/2004,04:21,1123.00,1123.00,1123.00,1123.00,0,61,61.00
12/14/2004,04:22,1123.00,1123.50,1123.00,1123.25,59,51,110.00
12/14/2004,04:23,1123.25,1123.25,1123.25,1123.25,14,0,14.00
12/14/2004,04:24,1123.25,1123.25,1123.00,1123.00,16,48,64.00
12/14/2004,04:25,1123.00,1123.00,1123.00,1123.00,0,4,4.00
12/14/2004,04:27,1123.00,1123.25,1123.00,1123.25,4,10,14.00
12/14/2004,04:28,1123.25,1123.25,1123.25,1123.25,2,0,2.00
12/14/2004,04:29,1123.00,1123.00,1123.00,1123.00,0,19,19.00
12/14/2004,04:30,1123.00,1123.00,1123.00,1123.00,0,99,99.00
12/14/2004,04:31,1123.00,1123.00,1123.00,1123.00,0,2,2.00
12/14/2004,04:32,1123.00,1123.00,1123.00,1123.00,0,16,16.00
12/14/2004,04:33,1123.00,1123.00,1123.00,1123.00,0,1,1.00
12/14/2004,04:34,1123.00,1123.00,1123.00,1123.00,0,2,2.00
12/14/2004,04:35,1123.00,1123.25,1123.00,1123.00,1,10,11.00
12/14/2004,04:36,1123.00,1123.25,1123.00,1123.00,1,5,6.00
12/14/2004,04:38,1123.00,1123.00,1123.00,1123.00,0,54,54.00
12/14/2004,04:39,1123.00,1123.00,1123.00,1123.00,0,2,2.00
12/14/2004,04:41,1123.00,1123.00,1123.00,1123.00,0,8,8.00
12/14/2004,04:42,1123.00,1123.00,1123.00,1123.00,0,4,4.00
12/14/2004,04:43,1123.25,1123.25,1123.25,1123.25,1,0,1.00
12/14/2004,04:44,1123.00,1123.00,1123.00,1123.00,0,7,7.00
12/14/2004,04:51,1123.00,1123.00,1123.00,1123.00,0,16,16.00
12/14/2004,04:52,1123.25,1123.25,1123.25,1123.25,1,0,1.00
12/14/2004,04:53,1123.00,1123.00,1123.00,1123.00,0,10,10.00
12/14/2004,04:54,1123.25,1123.25,1123.00,1123.00,1,10,11.00
12/14/2004,04:56,1123.25,1123.25,1123.25,1123.25,20,0,20.00
12/14/2004,04:57,1123.25,1123.25,1123.25,1123.25,15,0,15.00
12/14/2004,04:59,1123.25,1123.25,1123.25,1123.25,15,0,15.00
12/14/2004,05:00,1123.25,1123.25,1123.00,1123.00,10,1,11.00
12/14/2004,05:01,1123.25,1123.25,1123.25,1123.25,3,0,3.00
12/14/2004,05:02,1123.25,1123.25,1123.25,1123.25,3,0,3.00
12/14/2004,05:03,1123.25,1123.25,1123.25,1123.25,1,0,1.00
12/14/2004,05:04,1123.25,1123.25,1123.25,1123.25,30,0,30.00
12/14/2004,05:05,1123.25,1123.25,1123.25,1123.25,25,0,25.00
12/14/2004,05:07,1123.25,1123.25,1123.25,1123.25,14,0,14.00
12/14/2004,05:08,1123.25,1123.25,1123.25,1123.25,1,0,1.00
12/14/2004,05:10,1123.25,1123.25,1123.25,1123.25,1,0,1.00
12/14/2004,05:11,1123.25,1123.25,1123.25,1123.25,2,0,2.00
12/14/2004,05:13,1123.00,1123.25,1123.00,1123.25,20,1,21.00
12/14/2004,05:14,1123.25,1123.25,1123.25,1123.25,3,0,3.00
12/14/2004,05:15,1123.25,1123.25,1123.25,1123.25,43,0,43.00
12/14/2004,05:16,1123.50,1123.50,1123.50,1123.50,1,0,1.00
12/14/2004,05:18,1123.50,1123.50,1123.50,1123.50,6,0,6.00
12/14/2004,05:20,1123.50,1123.50,1123.25,1123.25,1,38,39.00
12/14/2004,05:21,1123.50,1123.50,1123.00,1123.25,23,31,54.00
12/14/2004,05:22,1123.50,1123.50,1123.50,1123.50,28,0,28.00
12/14/2004,05:24,1123.50,1123.50,1123.50,1123.50,2,0,2.00
12/14/2004,05:25,1123.25,1123.50,1123.25,1123.50,1,1,2.00
12/14/2004,05:26,1123.50,1123.50,1123.50,1123.50,4,0,4.00
12/14/2004,05:29,1123.50,1123.75,1123.50,1123.75,38,2,40.00
12/14/2004,05:30,1123.50,1123.50,1123.50,1123.50,0,24,24.00
12/14/2004,05:33,1123.50,1123.50,1123.50,1123.50,0,35,35.00
12/14/2004,05:34,1123.50,1123.75,1123.50,1123.75,1,4,5.00
12/14/2004,05:35,1123.75,1123.75,1123.50,1123.50,100,1,101.00
12/14/2004,05:36,1123.75,1123.75,1123.75,1123.75,108,0,108.00
12/14/2004,05:37,1124.00,1124.00,1123.75,1124.00,97,14,111.00
12/14/2004,05:40,1123.75,1123.75,1123.75,1123.75,0,38,38.00
12/14/2004,05:41,1123.50,1123.50,1123.50,1123.50,0,100,100.00
12/14/2004,05:43,1123.75,1123.75,1123.75,1123.75,20,0,20.00
12/14/2004,05:44,1123.75,1123.75,1123.75,1123.75,11,0,11.00
12/14/2004,05:51,1123.75,1123.75,1123.75,1123.75,1,0,1.00
12/14/2004,05:52,1123.50,1123.50,1123.50,1123.50,0,1,1.00
12/14/2004,05:54,1123.75,1123.75,1123.50,1123.75,16,1,17.00
12/14/2004,05:55,1123.75,1123.75,1123.75,1123.75,27,0,27.00
12/14/2004,05:57,1123.75,1123.75,1123.75,1123.75,6,0,6.00
12/14/2004,05:59,1123.75,1124.00,1123.75,1124.00,39,0,39.00
12/14/2004,06:00,1123.75,1124.00,1123.50,1124.00,131,17,148.00
12/14/2004,06:01,1123.75,1123.75,1123.75,1123.75,0,130,130.00
12/14/2004,06:02,1123.75,1124.00,1123.75,1124.00,2,119,121.00
12/14/2004,06:03,1124.00,1124.00,1124.00,1124.00,4,0,4.00
12/14/2004,06:05,1123.75,1124.00,1123.75,1124.00,39,39,78.00
12/14/2004,06:07,1124.00,1124.25,1124.00,1124.00,98,10,108.00
12/14/2004,06:08,1124.00,1124.00,1124.00,1124.00,0,52,52.00
12/14/2004,06:09,1124.00,1124.00,1123.75,1123.75,0,47,47.00
12/14/2004,06:10,1123.75,1124.00,1123.75,1123.75,89,33,122.00
12/14/2004,06:11,1124.00,1124.00,1123.75,1123.75,8,35,43.00
12/14/2004,06:12,1123.75,1124.00,1123.75,1124.00,5,10,15.00
12/14/2004,06:14,1123.75,1124.00,1123.75,1123.75,20,24,44.00
12/14/2004,06:15,1123.75,1123.75,1123.75,1123.75,0,34,34.00
12/14/2004,06:16,1123.75,1123.75,1123.75,1123.75,0,27,27.00
12/14/2004,06:17,1124.00,1124.00,1124.00,1124.00,145,0,145.00
12/14/2004,06:18,1123.75,1123.75,1123.75,1123.75,0,4,4.00
12/14/2004,06:19,1124.00,1124.00,1124.00,1124.00,3,0,3.00
12/14/2004,06:21,1123.75,1123.75,1123.75,1123.75,0,71,71.00
12/14/2004,06:22,1123.75,1123.75,1123.75,1123.75,0,20,20.00
12/14/2004,06:23,1123.75,1123.75,1123.75,1123.75,0,32,32.00
12/14/2004,06:24,1123.75,1123.75,1123.75,1123.75,0,6,6.00
12/14/2004,06:25,1123.75,1123.75,1123.75,1123.75,0,19,19.00
12/14/2004,06:29,1123.75,1123.75,1123.75,1123.75,0,11,11.00
12/14/2004,06:30,1123.50,1123.75,1123.50,1123.75,1,3,4.00
12/14/2004,06:31,1123.75,1123.75,1123.50,1123.75,26,3,29.00
12/14/2004,06:32,1123.75,1123.75,1123.75,1123.75,16,0,16.00
12/14/2004,06:34,1123.75,1123.75,1123.75,1123.75,2,0,2.00
12/14/2004,06:35,1123.75,1123.75,1123.75,1123.75,19,0,19.00
12/14/2004,06:36,1123.75,1123.75,1123.75,1123.75,12,0,12.00
12/14/2004,06:37,1123.75,1123.75,1123.50,1123.50,14,1,15.00
12/14/2004,06:38,1123.50,1123.75,1123.50,1123.50,10,8,18.00
12/14/2004,06:40,1124.00,1124.00,1124.00,1124.00,50,0,50.00
12/14/2004,06:43,1124.00,1124.00,1124.00,1124.00,1,0,1.00
12/14/2004,06:44,1124.00,1124.00,1123.75,1123.75,20,27,47.00
12/14/2004,06:45,1123.75,1123.75,1123.75,1123.75,0,3,3.00
12/14/2004,06:46,1123.75,1124.00,1123.75,1124.00,79,12,91.00
12/14/2004,06:47,1124.00,1124.25,1124.00,1124.00,121,46,167.00
12/14/2004,06:48,1124.00,1124.00,1124.00,1124.00,0,52,52.00
12/14/2004,06:49,1124.00,1124.00,1124.00,1124.00,0,12,12.00
12/14/2004,06:50,1124.25,1124.25,1124.25,1124.25,6,0,6.00
12/14/2004,06:52,1124.25,1124.50,1124.25,1124.25,67,206,273.00
12/14/2004,06:53,1124.25,1124.25,1124.25,1124.25,0,37,37.00
12/14/2004,06:54,1124.25,1124.25,1124.25,1124.25,0,16,16.00
12/14/2004,06:55,1124.25,1124.25,1124.25,1124.25,0,28,28.00
12/14/2004,06:56,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/14/2004,06:57,1124.25,1124.25,1124.25,1124.25,0,5,5.00
12/14/2004,07:00,1124.00,1124.25,1124.00,1124.25,1,3,4.00
12/14/2004,07:01,1124.25,1124.25,1124.00,1124.25,4,1,5.00
12/14/2004,07:02,1124.25,1124.25,1124.25,1124.25,3,0,3.00
12/14/2004,07:03,1124.25,1124.25,1124.25,1124.25,68,0,68.00
12/14/2004,07:04,1124.25,1124.25,1124.25,1124.25,6,0,6.00
12/14/2004,07:06,1124.25,1124.25,1124.25,1124.25,5,0,5.00
12/14/2004,07:07,1124.50,1124.50,1124.25,1124.25,1,1,2.00
12/14/2004,07:08,1124.25,1124.25,1124.25,1124.25,0,4,4.00
12/14/2004,07:09,1124.25,1124.25,1124.25,1124.25,0,17,17.00
12/14/2004,07:10,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/14/2004,07:11,1124.25,1124.25,1124.25,1124.25,0,15,15.00
12/14/2004,07:12,1124.25,1124.25,1124.25,1124.25,0,41,41.00
12/14/2004,07:13,1124.25,1124.50,1124.00,1124.25,23,11,34.00
12/14/2004,07:14,1124.50,1124.50,1124.50,1124.50,18,0,18.00
12/14/2004,07:15,1124.50,1124.75,1124.50,1124.75,275,0,275.00
12/14/2004,07:16,1124.50,1124.75,1124.50,1124.75,3,1,4.00
12/14/2004,07:17,1124.50,1124.50,1124.50,1124.50,0,1,1.00
12/14/2004,07:18,1124.50,1124.50,1124.50,1124.50,0,10,10.00
12/14/2004,07:19,1124.75,1124.75,1124.75,1124.75,1,0,1.00
12/14/2004,07:20,1124.50,1124.75,1124.25,1124.25,2,255,257.00
12/14/2004,07:21,1124.25,1124.50,1124.00,1124.50,126,77,203.00
12/14/2004,07:22,1124.50,1124.50,1124.50,1124.50,32,0,32.00
12/14/2004,07:24,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/14/2004,07:25,1124.25,1124.25,1124.25,1124.25,0,10,10.00
12/14/2004,07:26,1124.25,1124.50,1124.25,1124.50,2,35,37.00
12/14/2004,07:27,1124.25,1124.25,1124.00,1124.00,0,159,159.00
12/14/2004,07:28,1124.00,1124.50,1124.00,1124.25,161,71,232.00
12/14/2004,07:29,1124.25,1124.50,1124.25,1124.25,16,54,70.00
12/14/2004,07:30,1124.25,1124.25,1124.00,1124.00,10,57,67.00
12/14/2004,07:31,1124.00,1124.00,1123.25,1123.25,120,303,423.00
12/14/2004,07:32,1123.25,1123.75,1123.25,1123.75,180,4,184.00
12/14/2004,07:33,1123.50,1123.75,1123.50,1123.50,11,212,223.00
12/14/2004,07:34,1123.50,1123.75,1123.50,1123.50,1,38,39.00
12/14/2004,07:35,1123.50,1123.75,1123.50,1123.75,1,27,28.00
12/14/2004,07:36,1123.75,1124.00,1123.75,1124.00,455,14,469.00
12/14/2004,07:37,1124.00,1124.25,1124.00,1124.00,47,110,157.00
12/14/2004,07:38,1124.00,1124.25,1124.00,1124.25,101,71,172.00
12/14/2004,07:39,1124.25,1124.50,1124.25,1124.50,33,2,35.00
12/14/2004,07:40,1124.25,1124.25,1124.00,1124.25,11,59,70.00
12/14/2004,07:41,1124.25,1124.25,1124.25,1124.25,34,0,34.00
12/14/2004,07:42,1124.25,1124.50,1124.00,1124.00,69,117,186.00
12/14/2004,07:43,1124.00,1124.00,1124.00,1124.00,0,1,1.00
12/14/2004,07:44,1124.00,1124.00,1124.00,1124.00,0,44,44.00
12/14/2004,07:45,1124.00,1124.00,1123.50,1123.75,39,124,163.00
12/14/2004,07:46,1123.75,1123.75,1123.75,1123.75,54,0,54.00
12/14/2004,07:47,1124.00,1124.00,1123.75,1124.00,7,1,8.00
12/14/2004,07:48,1123.75,1123.75,1123.75,1123.75,0,7,7.00
12/14/2004,07:49,1123.75,1124.00,1123.75,1124.00,4,64,68.00
12/14/2004,07:50,1123.75,1123.75,1123.75,1123.75,0,30,30.00
12/14/2004,07:51,1123.75,1123.75,1123.75,1123.75,0,3,3.00
12/14/2004,07:52,1123.75,1123.75,1123.50,1123.50,0,55,55.00
12/14/2004,07:53,1123.75,1123.75,1123.75,1123.75,5,0,5.00
12/14/2004,07:54,1123.75,1124.25,1123.75,1124.00,169,4,173.00
12/14/2004,07:55,1124.00,1124.00,1123.75,1124.00,18,57,75.00
12/14/2004,07:56,1124.00,1124.00,1124.00,1124.00,3,0,3.00
12/14/2004,07:57,1124.25,1124.25,1124.25,1124.25,66,0,66.00
12/14/2004,07:58,1124.00,1124.00,1123.75,1124.00,1,67,68.00
12/14/2004,07:59,1124.00,1124.00,1123.75,1123.75,3,10,13.00
12/14/2004,08:00,1123.75,1123.75,1123.50,1123.50,0,63,63.00
12/14/2004,08:01,1123.50,1123.75,1123.50,1123.50,2,120,122.00
12/14/2004,08:02,1123.50,1123.75,1123.50,1123.75,1,3,4.00
12/14/2004,08:03,1123.50,1123.50,1123.50,1123.50,0,2,2.00
12/14/2004,08:04,1123.50,1123.75,1123.50,1123.75,1,6,7.00
12/14/2004,08:05,1123.50,1123.75,1123.50,1123.75,1,1,2.00
12/14/2004,08:06,1123.50,1123.50,1123.50,1123.50,0,25,25.00
12/14/2004,08:07,1123.50,1123.50,1123.50,1123.50,0,144,144.00
12/14/2004,08:08,1123.50,1123.50,1123.50,1123.50,0,269,269.00
12/14/2004,08:09,1123.50,1123.75,1123.50,1123.50,1,11,12.00
12/14/2004,08:10,1123.50,1123.75,1123.50,1123.50,4,3,7.00
12/14/2004,08:11,1123.50,1123.75,1123.50,1123.75,1,6,7.00
12/14/2004,08:12,1123.75,1123.75,1123.50,1123.75,33,1,34.00
12/14/2004,08:13,1123.75,1123.75,1123.50,1123.50,1,60,61.00
12/14/2004,08:14,1123.50,1123.50,1123.50,1123.50,0,2,2.00
12/14/2004,08:15,1123.75,1123.75,1123.75,1123.75,34,0,34.00
12/14/2004,08:16,1123.75,1123.75,1123.50,1123.75,266,1,267.00
12/14/2004,08:17,1123.75,1123.75,1123.75,1123.75,45,0,45.00
12/14/2004,08:18,1123.75,1123.75,1123.50,1123.50,5,1,6.00
12/14/2004,08:19,1123.50,1123.50,1123.50,1123.50,0,7,7.00
12/14/2004,08:20,1123.50,1123.75,1123.50,1123.75,110,1,111.00
12/14/2004,08:21,1123.75,1123.75,1123.50,1123.75,157,4,161.00
12/14/2004,08:22,1123.75,1124.00,1123.75,1124.00,4,0,4.00
12/14/2004,08:23,1123.75,1124.00,1123.75,1124.00,10,2,12.00
12/14/2004,08:24,1124.00,1124.00,1123.75,1123.75,4,123,127.00
12/14/2004,08:25,1123.75,1123.75,1123.75,1123.75,0,74,74.00
12/14/2004,08:26,1123.75,1123.75,1123.75,1123.75,0,169,169.00
12/14/2004,08:27,1123.75,1123.75,1123.50,1123.50,50,191,241.00
12/14/2004,08:28,1123.50,1123.50,1123.25,1123.25,15,51,66.00
12/14/2004,08:29,1123.50,1123.50,1123.25,1123.25,89,87,176.00
12/14/2004,08:30,1123.50,1123.75,1123.25,1123.75,1199,468,1667.00
12/14/2004,08:31,1123.75,1124.00,1123.25,1124.00,3216,1229,4445.00
12/14/2004,08:32,1124.00,1124.25,1123.75,1124.25,2163,763,2926.00
12/14/2004,08:33,1124.00,1124.50,1124.00,1124.25,1907,643,2550.00
12/14/2004,08:34,1124.50,1124.75,1124.25,1124.50,1106,646,1752.00
12/14/2004,08:35,1124.50,1124.75,1124.25,1124.25,626,567,1193.00
12/14/2004,08:36,1124.25,1124.50,1123.75,1124.00,224,2287,2511.00
12/14/2004,08:37,1124.00,1124.00,1123.50,1123.50,1488,2065,3553.00
12/14/2004,08:38,1123.75,1124.00,1123.50,1123.75,465,1342,1807.00
12/14/2004,08:39,1124.00,1124.25,1123.75,1124.25,1192,317,1509.00
12/14/2004,08:40,1124.25,1124.50,1124.25,1124.25,1062,550,1612.00
12/14/2004,08:41,1124.50,1124.50,1123.75,1124.00,605,599,1204.00
12/14/2004,08:42,1124.25,1124.50,1124.00,1124.00,616,320,936.00
12/14/2004,08:43,1124.00,1124.50,1123.75,1124.25,772,312,1084.00
12/14/2004,08:44,1124.25,1124.50,1124.00,1124.00,165,482,647.00
12/14/2004,08:45,1124.25,1124.75,1124.25,1124.75,522,31,553.00
12/14/2004,08:46,1124.75,1125.25,1124.50,1124.50,1738,1766,3504.00
12/14/2004,08:47,1124.75,1125.25,1124.25,1124.75,1043,1088,2131.00
12/14/2004,08:48,1124.75,1125.25,1124.75,1125.00,999,1046,2045.00
12/14/2004,08:49,1125.00,1125.50,1125.00,1125.25,1410,835,2245.00
12/14/2004,08:50,1125.50,1125.50,1124.75,1125.25,1456,1241,2697.00
12/14/2004,08:51,1125.00,1125.50,1125.00,1125.50,597,643,1240.00
12/14/2004,08:52,1125.50,1125.75,1125.25,1125.50,1012,846,1858.00
12/14/2004,08:53,1125.25,1125.50,1124.75,1124.75,640,2291,2931.00
12/14/2004,08:54,1124.75,1125.00,1124.50,1124.75,1179,1265,2444.00
12/14/2004,08:55,1124.75,1125.00,1124.50,1125.00,535,314,849.00
12/14/2004,08:56,1125.00,1125.25,1124.75,1125.00,1563,557,2120.00
12/14/2004,08:57,1125.00,1125.50,1125.00,1125.50,406,40,446.00
12/14/2004,08:58,1125.50,1125.75,1125.25,1125.75,1423,689,2112.00
12/14/2004,08:59,1125.50,1126.00,1125.50,1125.50,1778,1279,3057.00
12/14/2004,09:00,1125.50,1125.75,1125.25,1125.50,301,885,1186.00
12/14/2004,09:01,1125.50,1125.50,1125.00,1125.25,900,778,1678.00
12/14/2004,09:02,1125.25,1125.50,1125.00,1125.25,72,173,245.00
12/14/2004,09:03,1125.00,1125.50,1125.00,1125.25,419,526,945.00
12/14/2004,09:04,1125.00,1125.25,1125.00,1125.00,233,98,331.00
12/14/2004,09:05,1125.25,1125.25,1125.00,1125.25,525,24,549.00
12/14/2004,09:06,1125.25,1125.25,1125.00,1125.00,134,343,477.00
12/14/2004,09:07,1125.00,1125.25,1125.00,1125.00,32,232,264.00
12/14/2004,09:08,1125.00,1125.25,1124.75,1125.25,296,348,644.00
12/14/2004,09:09,1125.00,1125.50,1125.00,1125.25,567,115,682.00
12/14/2004,09:10,1125.25,1125.50,1125.00,1125.25,557,698,1255.00
12/14/2004,09:11,1125.25,1125.50,1125.25,1125.25,106,312,418.00
12/14/2004,09:12,1125.25,1125.50,1125.00,1125.00,236,494,730.00
12/14/2004,09:13,1125.00,1125.25,1125.00,1125.00,32,45,77.00
12/14/2004,09:14,1125.00,1125.50,1125.00,1125.25,843,681,1524.00
12/14/2004,09:15,1125.25,1125.25,1125.00,1125.25,100,101,201.00
12/14/2004,09:16,1125.00,1125.25,1125.00,1125.00,180,443,623.00
12/14/2004,09:17,1125.25,1125.50,1125.25,1125.50,981,196,1177.00
12/14/2004,09:18,1125.50,1126.00,1125.25,1125.25,1380,797,2177.00
12/14/2004,09:19,1125.50,1126.00,1125.25,1125.75,664,1034,1698.00
12/14/2004,09:20,1125.50,1125.75,1125.25,1125.50,278,258,536.00
12/14/2004,09:21,1125.75,1125.75,1125.25,1125.25,37,297,334.00
12/14/2004,09:22,1125.50,1125.50,1125.00,1125.00,46,1513,1559.00
12/14/2004,09:23,1125.00,1125.00,1124.25,1124.50,336,2220,2556.00
12/14/2004,09:24,1124.50,1125.00,1124.00,1125.00,3087,1549,4636.00
12/14/2004,09:25,1125.00,1125.00,1124.25,1124.50,950,973,1923.00
12/14/2004,09:26,1124.50,1124.50,1124.00,1124.00,72,1153,1225.00
12/14/2004,09:27,1124.25,1124.25,1123.75,1123.75,861,1541,2402.00
12/14/2004,09:28,1124.00,1124.00,1123.50,1124.00,795,1523,2318.00
12/14/2004,09:29,1123.75,1124.00,1123.50,1124.00,205,455,660.00
12/14/2004,09:30,1124.00,1124.25,1123.75,1124.00,1103,748,1851.00
12/14/2004,09:31,1123.75,1124.25,1123.75,1124.25,580,57,637.00
12/14/2004,09:32,1124.25,1124.75,1124.00,1124.75,1603,112,1715.00
12/14/2004,09:33,1124.75,1125.75,1124.75,1125.50,2137,823,2960.00
12/14/2004,09:34,1125.75,1126.00,1125.50,1125.75,1400,1362,2762.00
12/14/2004,09:35,1125.75,1125.75,1125.25,1125.50,684,684,1368.00
12/14/2004,09:36,1125.50,1125.75,1125.25,1125.50,131,67,198.00
12/14/2004,09:37,1125.50,1125.50,1125.00,1125.00,570,820,1390.00
12/14/2004,09:38,1125.25,1125.50,1125.00,1125.00,397,412,809.00
12/14/2004,09:39,1125.25,1125.25,1124.75,1125.00,37,951,988.00
12/14/2004,09:40,1125.00,1125.25,1124.75,1125.00,468,10,478.00
12/14/2004,09:41,1125.25,1125.50,1125.00,1125.00,641,490,1131.00
12/14/2004,09:42,1125.25,1125.25,1124.75,1125.00,22,588,610.00
12/14/2004,09:43,1125.00,1125.00,1124.75,1124.75,171,15,186.00
12/14/2004,09:44,1125.00,1125.25,1124.75,1125.25,791,32,823.00
12/14/2004,09:45,1125.25,1125.50,1125.25,1125.50,656,76,732.00
12/14/2004,09:46,1125.50,1125.75,1125.25,1125.25,257,365,622.00
12/14/2004,09:47,1125.25,1125.75,1125.25,1125.75,555,22,577.00
12/14/2004,09:48,1125.50,1125.75,1125.50,1125.50,57,490,547.00
12/14/2004,09:49,1125.50,1125.75,1125.50,1125.50,17,102,119.00
12/14/2004,09:50,1125.50,1125.75,1125.25,1125.25,42,352,394.00
12/14/2004,09:51,1125.25,1125.50,1125.25,1125.50,231,75,306.00
12/14/2004,09:52,1125.25,1125.25,1125.00,1125.25,41,343,384.00
12/14/2004,09:53,1125.00,1125.25,1125.00,1125.25,26,6,32.00
12/14/2004,09:54,1125.00,1125.25,1125.00,1125.00,55,800,855.00
12/14/2004,09:55,1125.25,1125.25,1125.00,1125.00,7,566,573.00
12/14/2004,09:56,1125.00,1125.25,1125.00,1125.25,561,119,680.00
12/14/2004,09:57,1125.25,1125.25,1125.00,1125.25,53,13,66.00
12/14/2004,09:58,1125.00,1125.75,1125.00,1125.25,770,300,1070.00
12/14/2004,09:59,1125.25,1125.75,1125.25,1125.50,345,237,582.00
12/14/2004,10:00,1125.50,1125.50,1124.75,1125.00,658,1283,1941.00
12/14/2004,10:01,1125.00,1125.25,1124.50,1125.00,1028,1113,2141.00
12/14/2004,10:02,1125.00,1125.25,1124.75,1125.00,218,265,483.00
12/14/2004,10:03,1124.75,1125.25,1124.75,1125.25,1717,225,1942.00
12/14/2004,10:04,1125.25,1125.50,1125.25,1125.25,39,192,231.00
12/14/2004,10:05,1125.25,1125.75,1125.25,1125.50,583,543,1126.00
12/14/2004,10:06,1125.25,1125.50,1125.25,1125.50,252,246,498.00
12/14/2004,10:07,1125.50,1125.50,1125.25,1125.50,319,13,332.00
12/14/2004,10:08,1125.25,1125.25,1124.75,1125.25,71,1941,2012.00
12/14/2004,10:09,1125.25,1125.25,1125.00,1125.00,38,3,41.00
12/14/2004,10:10,1125.00,1125.25,1124.50,1125.00,407,702,1109.00
12/14/2004,10:11,1124.75,1125.00,1124.75,1124.75,16,29,45.00
12/14/2004,10:12,1124.75,1124.75,1124.50,1124.50,65,427,492.00
12/14/2004,10:13,1124.75,1124.75,1124.50,1124.75,80,18,98.00
12/14/2004,10:14,1124.50,1124.75,1124.25,1124.50,632,1080,1712.00
12/14/2004,10:15,1124.50,1124.50,1124.25,1124.50,276,29,305.00
12/14/2004,10:16,1124.50,1124.50,1124.25,1124.50,677,143,820.00
12/14/2004,10:17,1124.50,1124.50,1124.25,1124.50,102,14,116.00
12/14/2004,10:18,1124.25,1124.50,1124.25,1124.25,310,18,328.00
12/14/2004,10:19,1124.50,1124.50,1124.25,1124.50,236,15,251.00
12/14/2004,10:20,1124.50,1124.50,1124.25,1124.50,99,30,129.00
12/14/2004,10:21,1124.25,1124.50,1124.25,1124.50,114,80,194.00
12/14/2004,10:22,1124.50,1124.50,1124.25,1124.50,1257,125,1382.00
12/14/2004,10:23,1124.25,1124.50,1124.25,1124.50,518,51,569.00
12/14/2004,10:24,1124.50,1124.50,1124.25,1124.50,41,9,50.00
12/14/2004,10:25,1124.50,1124.50,1124.25,1124.50,379,486,865.00
12/14/2004,10:26,1124.50,1124.75,1124.50,1124.50,788,224,1012.00
12/14/2004,10:27,1124.50,1124.75,1124.50,1124.75,259,41,300.00
12/14/2004,10:28,1124.75,1125.00,1124.50,1124.75,294,145,439.00
12/14/2004,10:29,1124.75,1124.75,1124.75,1124.75,473,0,473.00
12/14/2004,10:30,1124.75,1125.00,1124.75,1124.75,90,11,101.00
12/14/2004,10:31,1125.00,1125.00,1124.75,1124.75,138,282,420.00
12/14/2004,10:32,1125.00,1125.00,1124.50,1124.75,289,873,1162.00
12/14/2004,10:33,1125.00,1125.00,1124.75,1125.00,12,113,125.00
12/14/2004,10:34,1124.75,1125.00,1124.75,1124.75,5,59,64.00
12/14/2004,10:35,1124.75,1125.00,1124.75,1125.00,41,9,50.00
12/14/2004,10:36,1125.00,1125.00,1124.75,1125.00,189,74,263.00
12/14/2004,10:37,1124.75,1125.00,1124.75,1124.75,577,127,704.00
12/14/2004,10:38,1125.00,1125.00,1124.75,1124.75,26,18,44.00
12/14/2004,10:39,1124.75,1125.00,1124.75,1125.00,43,74,117.00
12/14/2004,10:40,1125.00,1125.00,1124.75,1124.75,2,51,53.00
12/14/2004,10:41,1124.75,1125.00,1124.75,1125.00,221,112,333.00
12/14/2004,10:42,1125.00,1125.25,1124.75,1125.25,704,138,842.00
12/14/2004,10:43,1125.00,1125.25,1125.00,1125.00,25,4,29.00
12/14/2004,10:44,1125.25,1125.25,1125.00,1125.25,806,70,876.00
12/14/2004,10:45,1125.25,1125.25,1125.00,1125.25,116,5,121.00
12/14/2004,10:46,1125.25,1125.50,1125.00,1125.25,364,262,626.00
12/14/2004,10:47,1125.25,1125.25,1125.00,1125.00,26,10,36.00
12/14/2004,10:48,1125.00,1125.50,1125.00,1125.25,413,263,676.00
12/14/2004,10:49,1125.25,1125.50,1125.00,1125.25,104,786,890.00
12/14/2004,10:50,1125.25,1125.50,1125.25,1125.25,290,29,319.00
12/14/2004,10:51,1125.50,1125.50,1125.25,1125.50,246,3,249.00
12/14/2004,10:52,1125.50,1125.50,1125.00,1125.25,223,271,494.00
12/14/2004,10:53,1125.25,1125.50,1125.00,1125.25,320,225,545.00
12/14/2004,10:54,1125.50,1125.50,1124.75,1124.75,30,667,697.00
12/14/2004,10:55,1124.75,1125.00,1124.50,1124.50,128,496,624.00
12/14/2004,10:56,1124.75,1124.75,1124.50,1124.75,336,81,417.00
12/14/2004,10:57,1124.50,1124.75,1124.25,1124.50,510,848,1358.00
12/14/2004,10:58,1124.75,1124.75,1124.50,1124.50,12,39,51.00
12/14/2004,10:59,1124.50,1124.75,1124.50,1124.50,22,46,68.00
12/14/2004,11:00,1124.50,1125.00,1124.50,1124.75,421,213,634.00
12/14/2004,11:01,1124.75,1125.00,1124.50,1124.50,104,634,738.00
12/14/2004,11:02,1124.50,1125.00,1124.50,1124.75,72,201,273.00
12/14/2004,11:03,1124.75,1125.00,1124.75,1125.00,137,110,247.00
12/14/2004,11:04,1125.00,1125.25,1124.75,1125.00,523,79,602.00
12/14/2004,11:05,1125.00,1125.00,1124.75,1125.00,287,209,496.00
12/14/2004,11:06,1125.00,1125.25,1124.75,1125.00,246,102,348.00
12/14/2004,11:07,1125.00,1125.25,1124.75,1125.25,394,657,1051.00
12/14/2004,11:08,1125.25,1125.25,1125.00,1125.25,6,84,90.00
12/14/2004,11:09,1125.25,1125.50,1125.00,1125.25,836,179,1015.00
12/14/2004,11:10,1125.50,1125.75,1125.25,1125.50,1050,301,1351.00
12/14/2004,11:11,1125.75,1125.75,1125.50,1125.50,102,414,516.00
12/14/2004,11:12,1125.75,1125.75,1125.50,1125.50,141,15,156.00
12/14/2004,11:13,1125.75,1126.00,1125.50,1125.75,1039,330,1369.00
12/14/2004,11:14,1125.75,1126.00,1125.50,1125.75,645,511,1156.00
12/14/2004,11:15,1125.75,1125.75,1125.50,1125.50,35,281,316.00
12/14/2004,11:16,1125.75,1125.75,1125.50,1125.75,112,529,641.00
12/14/2004,11:17,1125.50,1125.75,1125.50,1125.50,58,84,142.00
12/14/2004,11:18,1125.50,1125.75,1125.25,1125.75,379,458,837.00
12/14/2004,11:19,1125.75,1125.75,1125.25,1125.50,522,363,885.00
12/14/2004,11:20,1125.75,1126.50,1125.50,1126.50,3575,256,3831.00
12/14/2004,11:21,1126.50,1126.75,1125.75,1126.00,1159,1041,2200.00
12/14/2004,11:22,1126.00,1126.75,1126.00,1126.75,813,35,848.00
12/14/2004,11:23,1126.75,1126.75,1126.25,1126.50,32,749,781.00
12/14/2004,11:24,1126.25,1126.50,1126.25,1126.50,43,51,94.00
12/14/2004,11:25,1126.25,1126.50,1126.25,1126.25,105,270,375.00
12/14/2004,11:26,1126.25,1126.50,1126.00,1126.25,238,168,406.00
12/14/2004,11:27,1126.25,1126.50,1126.00,1126.00,337,52,389.00
12/14/2004,11:28,1126.25,1126.25,1125.75,1126.00,236,585,821.00
12/14/2004,11:29,1126.25,1126.25,1126.00,1126.00,125,104,229.00
12/14/2004,11:30,1126.00,1126.25,1125.25,1125.50,208,1438,1646.00
12/14/2004,11:31,1125.50,1125.50,1125.00,1125.25,279,1147,1426.00
12/14/2004,11:32,1125.25,1125.25,1124.75,1124.75,583,936,1519.00
12/14/2004,11:33,1125.00,1125.00,1124.75,1125.00,141,119,260.00
12/14/2004,11:34,1124.75,1125.00,1124.75,1125.00,95,137,232.00
12/14/2004,11:35,1125.00,1125.25,1124.75,1124.75,391,238,629.00
12/14/2004,11:36,1125.00,1125.25,1124.75,1125.25,149,54,203.00
12/14/2004,11:37,1125.25,1125.25,1125.00,1125.00,20,297,317.00
12/14/2004,11:38,1124.75,1125.00,1124.75,1125.00,15,426,441.00
12/14/2004,11:39,1125.00,1125.25,1124.75,1125.00,371,3,374.00
12/14/2004,11:40,1125.00,1125.25,1125.00,1125.00,12,138,150.00
12/14/2004,11:41,1125.00,1125.25,1124.75,1125.25,143,297,440.00
12/14/2004,11:42,1125.25,1125.50,1125.00,1125.25,294,35,329.00
12/14/2004,11:43,1125.50,1125.75,1125.25,1125.50,450,25,475.00
12/14/2004,11:44,1125.75,1125.75,1125.50,1125.50,42,281,323.00
12/14/2004,11:45,1125.75,1125.75,1125.50,1125.50,11,369,380.00
12/14/2004,11:46,1125.25,1125.50,1125.25,1125.50,24,140,164.00
12/14/2004,11:47,1125.25,1125.50,1125.25,1125.50,345,68,413.00
12/14/2004,11:48,1125.50,1125.50,1125.25,1125.50,72,8,80.00
12/14/2004,11:49,1125.50,1126.00,1125.25,1125.75,727,12,739.00
12/14/2004,11:50,1125.75,1126.25,1125.75,1126.00,1069,571,1640.00
12/14/2004,11:51,1126.00,1126.00,1125.75,1126.00,14,196,210.00
12/14/2004,11:52,1125.75,1126.00,1125.50,1125.75,20,236,256.00
12/14/2004,11:53,1125.50,1125.75,1125.50,1125.75,16,5,21.00
12/14/2004,11:54,1125.75,1126.00,1125.50,1125.75,170,16,186.00
12/14/2004,11:55,1125.75,1126.00,1125.75,1126.00,320,27,347.00
12/14/2004,11:56,1126.00,1126.00,1126.00,1126.00,34,0,34.00
12/14/2004,11:57,1126.00,1126.00,1125.75,1125.75,267,329,596.00
12/14/2004,11:58,1125.75,1126.00,1125.25,1125.75,292,327,619.00
12/14/2004,11:59,1125.50,1125.75,1125.50,1125.50,4,332,336.00
12/14/2004,12:00,1125.50,1126.25,1125.25,1126.00,682,428,1110.00
12/14/2004,12:01,1126.25,1126.50,1125.75,1126.00,794,225,1019.00
12/14/2004,12:02,1125.75,1126.25,1125.75,1125.75,217,102,319.00
12/14/2004,12:03,1126.00,1126.25,1125.75,1126.00,118,120,238.00
12/14/2004,12:04,1126.00,1126.25,1126.00,1126.25,59,78,137.00
12/14/2004,12:05,1126.25,1126.25,1126.00,1126.00,18,15,33.00
12/14/2004,12:06,1126.00,1126.25,1126.00,1126.00,6,42,48.00
12/14/2004,12:07,1126.00,1126.00,1125.75,1126.00,18,185,203.00
12/14/2004,12:08,1126.00,1126.00,1125.75,1125.75,198,392,590.00
12/14/2004,12:09,1125.75,1126.00,1125.50,1125.50,3,172,175.00
12/14/2004,12:10,1125.75,1125.75,1125.50,1125.75,18,15,33.00
12/14/2004,12:11,1125.50,1125.75,1125.50,1125.75,259,862,1121.00
12/14/2004,12:12,1125.75,1126.00,1125.75,1125.75,119,186,305.00
12/14/2004,12:13,1125.75,1125.75,1125.50,1125.75,37,228,265.00
12/14/2004,12:14,1125.75,1125.75,1125.50,1125.50,158,14,172.00
12/14/2004,12:15,1125.50,1125.75,1125.50,1125.50,421,6,427.00
12/14/2004,12:16,1125.75,1125.75,1125.50,1125.50,32,64,96.00
12/14/2004,12:17,1125.75,1125.75,1125.50,1125.50,143,147,290.00
12/14/2004,12:18,1125.50,1126.00,1125.50,1126.00,145,18,163.00
12/14/2004,12:19,1125.75,1126.00,1125.50,1125.75,30,378,408.00
12/14/2004,12:20,1125.75,1126.00,1125.75,1126.00,131,29,160.00
12/14/2004,12:21,1126.00,1126.25,1126.00,1126.25,391,21,412.00
12/14/2004,12:22,1126.00,1126.50,1126.00,1126.25,378,58,436.00
12/14/2004,12:23,1126.25,1126.25,1126.00,1126.00,80,2,82.00
12/14/2004,12:24,1126.25,1126.50,1126.00,1126.25,177,66,243.00
12/14/2004,12:25,1126.25,1126.50,1126.25,1126.25,20,52,72.00
12/14/2004,12:26,1126.25,1126.50,1126.00,1126.25,231,497,728.00
12/14/2004,12:27,1126.25,1126.25,1126.00,1126.25,9,6,15.00
12/14/2004,12:28,1126.25,1126.25,1125.75,1126.00,7,239,246.00
12/14/2004,12:29,1126.00,1126.00,1125.75,1125.75,48,30,78.00
12/14/2004,12:30,1126.00,1126.00,1125.75,1126.00,15,2,17.00
12/14/2004,12:31,1125.75,1126.00,1125.75,1125.75,35,224,259.00
12/14/2004,12:32,1125.75,1126.00,1125.50,1126.00,88,313,401.00
12/14/2004,12:33,1125.75,1126.00,1125.75,1125.75,15,9,24.00
12/14/2004,12:34,1126.00,1126.00,1125.75,1126.00,20,31,51.00
12/14/2004,12:35,1126.00,1126.00,1125.75,1125.75,7,413,420.00
12/14/2004,12:36,1125.75,1125.75,1125.50,1125.75,73,504,577.00
12/14/2004,12:37,1125.50,1125.75,1125.50,1125.50,11,331,342.00
12/14/2004,12:38,1125.50,1125.50,1125.25,1125.50,297,186,483.00
12/14/2004,12:39,1125.50,1125.75,1125.50,1125.75,23,80,103.00
12/14/2004,12:40,1125.50,1125.75,1125.50,1125.75,23,118,141.00
12/14/2004,12:41,1125.75,1125.75,1125.50,1125.75,81,1,82.00
12/14/2004,12:42,1125.50,1125.75,1125.50,1125.75,11,235,246.00
12/14/2004,12:43,1125.75,1125.75,1125.50,1125.50,9,4,13.00
12/14/2004,12:44,1125.75,1125.75,1125.50,1125.50,9,16,25.00
12/14/2004,12:45,1125.75,1125.75,1125.50,1125.75,94,6,100.00
12/14/2004,12:46,1125.75,1125.75,1125.50,1125.50,28,39,67.00
12/14/2004,12:47,1125.50,1125.75,1125.50,1125.75,10,2,12.00
12/14/2004,12:48,1125.75,1125.75,1125.50,1125.75,14,19,33.00
12/14/2004,12:49,1125.75,1125.75,1125.50,1125.75,177,21,198.00
12/14/2004,12:50,1125.75,1125.75,1125.50,1125.75,12,346,358.00
12/14/2004,12:51,1125.50,1125.75,1125.50,1125.75,6,81,87.00
12/14/2004,12:52,1125.50,1125.75,1125.50,1125.50,25,126,151.00
12/14/2004,12:53,1125.50,1125.75,1125.50,1125.75,15,15,30.00
12/14/2004,12:54,1125.50,1125.75,1125.50,1125.75,28,35,63.00
12/14/2004,12:55,1125.50,1125.75,1125.50,1125.50,11,56,67.00
12/14/2004,12:56,1125.50,1125.75,1125.25,1125.50,314,321,635.00
12/14/2004,12:57,1125.50,1125.75,1125.25,1125.50,140,101,241.00
12/14/2004,12:58,1125.50,1125.75,1125.50,1125.50,26,438,464.00
12/14/2004,12:59,1125.50,1125.75,1125.25,1125.50,44,71,115.00
12/14/2004,13:00,1125.75,1125.75,1125.50,1125.50,1,208,209.00
12/14/2004,13:01,1125.75,1125.75,1125.50,1125.75,31,175,206.00
12/14/2004,13:02,1125.50,1125.75,1125.50,1125.75,24,14,38.00
12/14/2004,13:03,1125.50,1125.75,1125.50,1125.75,15,42,57.00
12/14/2004,13:04,1125.50,1125.75,1125.50,1125.50,4,138,142.00
12/14/2004,13:05,1125.75,1125.75,1125.50,1125.75,336,122,458.00
12/14/2004,13:06,1125.75,1126.00,1125.50,1126.00,493,3,496.00
12/14/2004,13:07,1126.00,1127.00,1125.75,1126.75,2526,1161,3687.00
12/14/2004,13:08,1126.75,1126.75,1126.25,1126.75,847,459,1306.00
12/14/2004,13:09,1126.75,1127.00,1126.50,1126.50,64,1033,1097.00
12/14/2004,13:10,1126.75,1127.00,1126.50,1127.00,956,460,1416.00
12/14/2004,13:11,1127.00,1127.25,1126.75,1127.00,898,426,1324.00
12/14/2004,13:12,1127.25,1127.25,1126.75,1126.75,782,385,1167.00
12/14/2004,13:13,1126.50,1127.25,1126.25,1127.25,1529,630,2159.00
12/14/2004,13:14,1127.00,1127.50,1127.00,1127.25,931,544,1475.00
12/14/2004,13:15,1127.25,1128.25,1127.25,1128.00,1602,616,2218.00
12/14/2004,13:16,1128.00,1128.25,1127.00,1127.50,1927,1557,3484.00
12/14/2004,13:17,1127.50,1127.75,1127.00,1127.50,891,867,1758.00
12/14/2004,13:18,1127.50,1128.00,1127.25,1127.75,1522,1257,2779.00
12/14/2004,13:19,1127.75,1128.75,1127.50,1128.25,2670,1613,4283.00
12/14/2004,13:20,1128.25,1128.25,1127.00,1127.25,1080,2025,3105.00
12/14/2004,13:21,1127.50,1127.75,1126.50,1126.50,731,2134,2865.00
12/14/2004,13:22,1126.50,1126.75,1124.75,1125.50,3070,6856,9926.00
12/14/2004,13:23,1125.50,1125.75,1125.00,1125.50,1660,1592,3252.00
12/14/2004,13:24,1125.50,1126.75,1125.50,1126.25,2023,1537,3560.00
12/14/2004,13:25,1126.25,1126.50,1125.75,1126.50,872,1135,2007.00
12/14/2004,13:26,1126.50,1127.25,1126.25,1126.25,1758,966,2724.00
12/14/2004,13:27,1126.50,1126.50,1125.75,1126.00,1181,1648,2829.00
12/14/2004,13:28,1126.00,1127.00,1125.75,1126.50,1811,511,2322.00
12/14/2004,13:29,1126.50,1127.00,1126.50,1126.50,243,417,660.00
12/14/2004,13:30,1126.50,1127.25,1126.25,1127.00,859,1257,2116.00
12/14/2004,13:31,1127.25,1127.50,1126.50,1126.50,1322,1527,2849.00
12/14/2004,13:32,1126.75,1127.25,1126.50,1127.25,1087,236,1323.00
12/14/2004,13:33,1127.25,1127.25,1126.75,1127.00,712,403,1115.00
12/14/2004,13:34,1127.00,1127.00,1126.25,1126.25,44,1041,1085.00
12/14/2004,13:35,1126.25,1126.75,1126.00,1126.25,527,819,1346.00
12/14/2004,13:36,1126.25,1127.00,1126.25,1126.75,1306,446,1752.00
12/14/2004,13:37,1126.75,1126.75,1126.00,1126.25,338,636,974.00
12/14/2004,13:38,1126.25,1126.50,1125.25,1125.50,1861,3346,5207.00
12/14/2004,13:39,1125.50,1126.00,1125.25,1125.75,1015,1379,2394.00
12/14/2004,13:40,1125.75,1126.00,1125.00,1125.75,1332,1739,3071.00
12/14/2004,13:41,1125.50,1126.00,1125.25,1125.25,392,1126,1518.00
12/14/2004,13:42,1125.25,1126.25,1125.00,1126.25,1035,57,1092.00
12/14/2004,13:43,1126.25,1126.25,1125.75,1126.00,62,681,743.00
12/14/2004,13:44,1125.75,1126.25,1125.75,1125.75,204,554,758.00
12/14/2004,13:45,1125.75,1126.00,1125.25,1126.00,1468,969,2437.00
12/14/2004,13:46,1126.00,1126.50,1126.00,1126.25,996,400,1396.00
12/14/2004,13:47,1126.25,1126.25,1126.00,1126.00,91,325,416.00
12/14/2004,13:48,1126.25,1126.25,1126.00,1126.00,141,107,248.00
12/14/2004,13:49,1126.00,1126.25,1125.75,1126.00,262,689,951.00
12/14/2004,13:50,1126.25,1126.25,1126.00,1126.00,7,340,347.00
12/14/2004,13:51,1126.00,1126.00,1125.25,1126.00,1456,1086,2542.00
12/14/2004,13:52,1126.00,1126.25,1125.75,1126.25,930,142,1072.00
12/14/2004,13:53,1126.25,1127.00,1126.00,1126.75,1307,122,1429.00
12/14/2004,13:54,1127.00,1127.00,1126.50,1127.00,1117,373,1490.00
12/14/2004,13:55,1127.00,1127.75,1126.25,1127.75,2648,861,3509.00
12/14/2004,13:56,1127.75,1128.25,1127.25,1128.00,4079,2435,6514.00
12/14/2004,13:57,1128.00,1129.25,1127.75,1129.00,5219,1786,7005.00
12/14/2004,13:58,1128.75,1129.25,1128.25,1128.50,2196,2746,4942.00
12/14/2004,13:59,1128.25,1128.75,1128.00,1128.50,1041,1144,2185.00
12/14/2004,14:00,1128.25,1129.00,1128.00,1128.50,1187,976,2163.00
12/14/2004,14:01,1128.75,1129.50,1128.50,1129.50,4301,1042,5343.00
12/14/2004,14:02,1129.50,1129.75,1129.00,1129.25,2091,2646,4737.00
12/14/2004,14:03,1129.25,1131.00,1129.00,1131.00,8482,3204,11686.00
12/14/2004,14:04,1131.00,1131.00,1130.00,1130.25,5270,3323,8593.00
12/14/2004,14:05,1130.50,1130.75,1130.00,1130.00,2075,1158,3233.00
12/14/2004,14:06,1130.25,1131.00,1130.00,1130.25,1665,1375,3040.00
12/14/2004,14:07,1130.25,1130.50,1130.00,1130.00,1649,1474,3123.00
12/14/2004,14:08,1130.00,1130.50,1129.75,1130.25,1240,1415,2655.00
12/14/2004,14:09,1130.25,1130.50,1130.00,1130.25,437,718,1155.00
12/14/2004,14:10,1130.25,1131.00,1130.25,1130.25,1909,1636,3545.00
12/14/2004,14:11,1130.25,1130.75,1130.00,1130.50,690,1007,1697.00
12/14/2004,14:12,1130.50,1130.75,1129.75,1130.00,321,1675,1996.00
12/14/2004,14:13,1130.00,1131.00,1130.00,1130.75,2176,919,3095.00
12/14/2004,14:14,1130.75,1131.00,1130.00,1130.25,562,1760,2322.00
12/14/2004,14:15,1130.25,1130.50,1130.25,1130.50,396,127,523.00
12/14/2004,14:16,1130.50,1130.75,1130.00,1130.50,1112,258,1370.00
12/14/2004,14:17,1130.75,1131.25,1130.50,1130.75,2595,1208,3803.00
12/14/2004,14:18,1130.75,1131.00,1130.75,1131.00,554,418,972.00
12/14/2004,14:19,1130.75,1131.00,1130.50,1130.75,577,255,832.00
12/14/2004,14:20,1130.75,1131.00,1130.00,1130.25,791,1577,2368.00
12/14/2004,14:21,1130.25,1130.25,1129.50,1130.00,2221,2623,4844.00
12/14/2004,14:22,1130.00,1130.25,1129.50,1129.75,689,1365,2054.00
12/14/2004,14:23,1130.00,1130.25,1129.75,1130.00,895,428,1323.00
12/14/2004,14:24,1130.00,1130.00,1129.75,1130.00,746,77,823.00
12/14/2004,14:25,1129.75,1130.25,1129.50,1129.75,1180,988,2168.00
12/14/2004,14:26,1129.50,1129.75,1129.25,1129.25,353,1340,1693.00
12/14/2004,14:27,1129.25,1129.75,1129.25,1129.50,678,607,1285.00
12/14/2004,14:28,1129.50,1129.75,1129.25,1129.25,54,794,848.00
12/14/2004,14:29,1129.50,1129.50,1129.25,1129.50,371,466,837.00
12/14/2004,14:30,1129.50,1129.50,1129.00,1129.00,839,553,1392.00
12/14/2004,14:31,1129.25,1129.75,1128.50,1128.75,1210,2769,3979.00
12/14/2004,14:32,1128.75,1129.25,1128.50,1129.00,2117,517,2634.00
12/14/2004,14:33,1129.00,1129.00,1128.50,1128.75,274,652,926.00
12/14/2004,14:34,1129.00,1129.00,1128.25,1128.75,656,1159,1815.00
12/14/2004,14:35,1128.75,1129.00,1128.25,1128.50,192,1437,1629.00
12/14/2004,14:36,1128.50,1128.75,1128.25,1128.50,928,755,1683.00
12/14/2004,14:37,1128.50,1128.50,1128.25,1128.50,319,98,417.00
12/14/2004,14:38,1128.75,1129.25,1128.50,1129.25,1935,278,2213.00
12/14/2004,14:39,1129.00,1129.50,1129.00,1129.50,1619,307,1926.00
12/14/2004,14:40,1129.50,1129.50,1129.00,1129.50,332,580,912.00
12/14/2004,14:41,1129.25,1129.75,1128.75,1129.00,1492,1758,3250.00
12/14/2004,14:42,1129.00,1129.25,1129.00,1129.00,24,1010,1034.00
12/14/2004,14:43,1129.00,1129.50,1129.00,1129.25,1074,285,1359.00
12/14/2004,14:44,1129.25,1129.50,1129.00,1129.25,218,286,504.00
12/14/2004,14:45,1129.00,1129.25,1129.00,1129.25,148,27,175.00
12/14/2004,14:46,1129.25,1129.25,1128.75,1129.00,629,877,1506.00
12/14/2004,14:47,1129.00,1129.25,1128.75,1129.25,509,413,922.00
12/14/2004,14:48,1129.25,1129.25,1129.00,1129.25,1600,49,1649.00
12/14/2004,14:49,1129.25,1129.25,1129.00,1129.00,114,102,216.00
12/14/2004,14:50,1129.00,1129.25,1129.00,1129.00,496,214,710.00
12/14/2004,14:51,1129.25,1129.25,1128.75,1129.00,41,1545,1586.00
12/14/2004,14:52,1128.75,1129.00,1128.25,1128.25,1144,2216,3360.00
12/14/2004,14:53,1128.25,1128.50,1128.00,1128.25,691,2858,3549.00
12/14/2004,14:54,1128.25,1128.50,1128.00,1128.50,1067,1098,2165.00
12/14/2004,14:55,1128.50,1128.75,1128.00,1128.50,951,1400,2351.00
12/14/2004,14:56,1128.50,1128.75,1128.25,1128.50,238,668,906.00
12/14/2004,14:57,1128.50,1128.75,1128.25,1128.50,330,526,856.00
12/14/2004,14:58,1128.50,1128.75,1128.50,1128.50,617,1066,1683.00
12/14/2004,14:59,1128.50,1129.00,1128.25,1128.75,2365,697,3062.00
12/14/2004,15:00,1129.00,1130.00,1128.75,1129.75,6934,2316,9250.00
12/14/2004,15:01,1129.75,1130.00,1129.25,1130.00,4641,3731,8372.00
12/14/2004,15:02,1129.75,1130.00,1129.50,1129.75,559,1289,1848.00
12/14/2004,15:03,1129.75,1130.00,1129.25,1129.50,633,2310,2943.00
12/14/2004,15:04,1129.50,1129.50,1129.00,1129.25,1064,1173,2237.00
12/14/2004,15:05,1129.00,1129.25,1128.75,1129.00,268,842,1110.00
12/14/2004,15:06,1128.75,1129.00,1128.75,1129.00,267,990,1257.00
12/14/2004,15:07,1128.75,1129.00,1128.50,1128.75,974,439,1413.00
12/14/2004,15:08,1128.75,1129.00,1128.50,1128.75,359,539,898.00
12/14/2004,15:09,1129.00,1129.00,1128.75,1129.00,213,201,414.00
12/14/2004,15:10,1128.75,1129.00,1128.75,1128.75,498,484,982.00
12/14/2004,15:11,1128.75,1129.00,1128.50,1128.50,334,289,623.00
12/14/2004,15:12,1128.50,1128.75,1128.50,1128.50,75,331,406.00
12/14/2004,15:13,1128.50,1129.00,1128.50,1129.00,863,158,1021.00
12/14/2004,15:14,1128.75,1129.25,1128.75,1129.00,1520,340,1860.00
12/14/2004,15:15,1129.00,1130.00,1129.00,1130.00,5399,2857,8256.00
12/14/2004,15:16,1129.75,1130.00,1129.75,1130.00,35,91,126.00
12/14/2004,15:31,1129.50,1129.50,1129.25,1129.25,55,229,284.00
12/14/2004,15:32,1129.25,1129.25,1128.75,1128.75,188,263,451.00
12/14/2004,15:33,1128.75,1129.00,1128.75,1128.75,10,17,27.00
12/14/2004,15:34,1129.00,1129.00,1128.75,1128.75,14,27,41.00
12/14/2004,15:35,1129.00,1129.25,1129.00,1129.25,495,40,535.00
12/14/2004,15:36,1129.25,1129.50,1129.25,1129.25,11,3,14.00
12/14/2004,15:37,1129.50,1129.50,1129.25,1129.50,169,10,179.00
12/14/2004,15:38,1129.50,1129.50,1129.50,1129.50,248,0,248.00
12/14/2004,15:39,1129.50,1129.50,1129.50,1129.50,1,0,1.00
12/14/2004,15:42,1129.50,1129.50,1129.25,1129.25,4,2,6.00
12/14/2004,15:43,1129.25,1129.25,1129.25,1129.25,0,200,200.00
12/14/2004,15:44,1129.25,1129.25,1129.25,1129.25,0,44,44.00
12/14/2004,15:45,1129.25,1129.25,1129.00,1129.00,0,110,110.00
12/14/2004,15:46,1129.25,1129.25,1129.25,1129.25,5,0,5.00
12/14/2004,15:47,1129.25,1129.25,1129.00,1129.00,1,5,6.00
12/14/2004,15:48,1129.00,1129.00,1129.00,1129.00,0,2,2.00
12/14/2004,15:49,1129.00,1129.00,1129.00,1129.00,0,4,4.00
12/14/2004,15:50,1129.25,1129.25,1129.25,1129.25,78,0,78.00
12/14/2004,15:51,1129.25,1129.25,1129.25,1129.25,2,0,2.00
12/14/2004,15:52,1129.00,1129.00,1129.00,1129.00,0,2,2.00
12/14/2004,15:53,1129.00,1129.00,1129.00,1129.00,0,55,55.00
12/14/2004,15:54,1129.00,1129.25,1129.00,1129.25,5,20,25.00
12/14/2004,15:55,1129.25,1129.25,1129.25,1129.25,2,0,2.00
12/14/2004,15:57,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/14/2004,15:58,1129.00,1129.00,1129.00,1129.00,0,89,89.00
12/14/2004,15:59,1129.00,1129.25,1129.00,1129.25,10,1,11.00
12/14/2004,16:00,1129.00,1129.25,1128.50,1128.50,23,317,340.00
12/14/2004,17:01,1128.50,1128.75,1128.50,1128.75,11,2,13.00
12/14/2004,17:02,1128.75,1128.75,1128.75,1128.75,30,0,30.00
12/14/2004,17:03,1128.75,1128.75,1128.25,1128.50,11,47,58.00
12/14/2004,17:04,1128.50,1128.50,1128.50,1128.50,62,0,62.00
12/14/2004,17:05,1128.50,1128.75,1128.50,1128.75,4,0,4.00
12/14/2004,17:08,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,17:10,1128.50,1128.75,1128.50,1128.50,3,2,5.00
12/14/2004,17:11,1128.50,1128.50,1128.25,1128.25,0,41,41.00
12/14/2004,17:12,1128.50,1128.50,1128.50,1128.50,10,0,10.00
12/14/2004,17:13,1128.50,1128.50,1128.50,1128.50,51,0,51.00
12/14/2004,17:14,1128.25,1128.25,1128.25,1128.25,0,5,5.00
12/14/2004,17:17,1128.25,1128.50,1128.25,1128.50,2,19,21.00
12/14/2004,17:21,1128.50,1128.50,1128.50,1128.50,60,0,60.00
12/14/2004,17:23,1128.50,1128.50,1128.50,1128.50,21,0,21.00
12/14/2004,17:24,1128.50,1128.50,1128.50,1128.50,54,0,54.00
12/14/2004,17:25,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/14/2004,17:26,1128.50,1128.50,1128.50,1128.50,5,0,5.00
12/14/2004,17:28,1128.50,1128.50,1128.25,1128.25,2,50,52.00
12/14/2004,17:29,1128.25,1128.25,1128.00,1128.25,4,2,6.00
12/14/2004,17:31,1128.25,1128.25,1128.00,1128.25,20,2,22.00
12/14/2004,17:32,1128.25,1128.50,1128.25,1128.50,3,0,3.00
12/14/2004,17:36,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/14/2004,17:37,1128.25,1128.50,1128.25,1128.50,61,1,62.00
12/14/2004,17:38,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,17:39,1128.50,1128.50,1128.50,1128.50,2,0,2.00
12/14/2004,17:40,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,17:41,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,17:42,1128.50,1128.50,1128.50,1128.50,40,0,40.00
12/14/2004,17:44,1128.50,1128.50,1128.50,1128.50,5,0,5.00
12/14/2004,17:46,1128.50,1128.50,1128.50,1128.50,2,0,2.00
12/14/2004,17:49,1128.50,1128.50,1128.50,1128.50,26,0,26.00
12/14/2004,17:52,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,17:56,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,17:58,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,18:01,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,18:05,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,18:12,1128.50,1128.50,1128.50,1128.50,0,6,6.00
12/14/2004,18:13,1128.50,1128.50,1128.50,1128.50,0,5,5.00
12/14/2004,18:16,1128.50,1128.50,1128.50,1128.50,0,10,10.00
12/14/2004,18:18,1128.50,1128.50,1128.25,1128.25,0,36,36.00
12/14/2004,18:19,1128.50,1128.50,1128.50,1128.50,6,0,6.00
12/14/2004,18:25,1128.50,1128.50,1128.50,1128.50,5,0,5.00
12/14/2004,18:29,1128.50,1128.50,1128.50,1128.50,12,0,12.00
12/14/2004,18:30,1128.50,1128.50,1128.50,1128.50,4,0,4.00
12/14/2004,18:32,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,18:34,1128.25,1128.50,1128.25,1128.25,1,3,4.00
12/14/2004,18:40,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/14/2004,18:41,1128.25,1128.25,1128.25,1128.25,0,2,2.00
12/14/2004,18:45,1128.50,1128.50,1128.50,1128.50,2,0,2.00
12/14/2004,18:46,1128.50,1128.50,1128.50,1128.50,45,0,45.00
12/14/2004,18:47,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,18:48,1128.50,1128.50,1128.50,1128.50,10,0,10.00
12/14/2004,18:50,1128.50,1128.50,1128.50,1128.50,23,0,23.00
12/14/2004,18:51,1128.25,1128.50,1128.25,1128.50,5,5,10.00
12/14/2004,18:52,1128.50,1128.50,1128.50,1128.50,10,0,10.00
12/14/2004,18:54,1128.75,1128.75,1128.75,1128.75,2,0,2.00
12/14/2004,18:56,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,19:00,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,19:01,1128.75,1128.75,1128.50,1128.50,5,7,12.00
12/14/2004,19:03,1128.50,1128.50,1128.50,1128.50,0,5,5.00
12/14/2004,19:05,1128.50,1128.50,1128.50,1128.50,0,7,7.00
12/14/2004,19:06,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,19:07,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,19:09,1128.50,1128.50,1128.50,1128.50,0,4,4.00
12/14/2004,19:10,1128.50,1128.50,1128.50,1128.50,0,3,3.00
12/14/2004,19:11,1128.50,1128.50,1128.50,1128.50,0,2,2.00
12/14/2004,19:13,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,19:14,1128.50,1128.75,1128.50,1128.75,2,1,3.00
12/14/2004,19:16,1128.75,1128.75,1128.75,1128.75,45,0,45.00
12/14/2004,19:18,1128.75,1128.75,1128.75,1128.75,4,0,4.00
12/14/2004,19:23,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,19:28,1128.75,1128.75,1128.75,1128.75,5,0,5.00
12/14/2004,19:31,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,19:36,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,19:41,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,19:43,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,19:46,1128.50,1128.50,1128.50,1128.50,0,2,2.00
12/14/2004,19:47,1128.50,1128.50,1128.50,1128.50,0,4,4.00
12/14/2004,19:50,1128.50,1128.50,1128.50,1128.50,0,17,17.00
12/14/2004,19:53,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,19:54,1128.50,1128.50,1128.50,1128.50,0,21,21.00
12/14/2004,20:00,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/14/2004,20:02,1128.25,1128.50,1128.25,1128.50,14,2,16.00
12/14/2004,20:03,1128.50,1128.50,1128.50,1128.50,5,0,5.00
12/14/2004,20:04,1128.50,1128.50,1128.50,1128.50,5,0,5.00
12/14/2004,20:05,1128.50,1128.50,1128.50,1128.50,7,0,7.00
12/14/2004,20:06,1128.75,1128.75,1128.25,1128.50,2,14,16.00
12/14/2004,20:07,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/14/2004,20:10,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,20:15,1128.50,1128.75,1128.50,1128.75,3,0,3.00
12/14/2004,20:19,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,20:21,1128.50,1128.50,1128.25,1128.25,0,3,3.00
12/14/2004,20:28,1128.50,1128.50,1128.50,1128.50,4,0,4.00
12/14/2004,20:31,1128.50,1128.50,1128.25,1128.25,2,6,8.00
12/14/2004,20:32,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/14/2004,20:36,1128.25,1128.25,1128.25,1128.25,0,2,2.00
12/14/2004,20:38,1128.25,1128.25,1128.25,1128.25,0,17,17.00
12/14/2004,20:39,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/14/2004,20:41,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/14/2004,20:44,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/14/2004,20:54,1128.25,1128.25,1128.25,1128.25,0,10,10.00
12/14/2004,20:59,1128.25,1128.25,1128.25,1128.25,0,10,10.00
12/14/2004,21:00,1128.25,1128.25,1128.25,1128.25,0,20,20.00
12/14/2004,21:01,1128.25,1128.25,1128.00,1128.25,1,6,7.00
12/14/2004,21:02,1128.25,1128.25,1128.25,1128.25,2,0,2.00
12/14/2004,21:06,1128.25,1128.25,1128.25,1128.25,2,0,2.00
12/14/2004,21:10,1128.25,1128.25,1128.25,1128.25,2,0,2.00
12/14/2004,21:11,1128.50,1128.50,1128.50,1128.50,6,0,6.00
12/14/2004,21:15,1128.25,1128.25,1128.25,1128.25,0,5,5.00
12/14/2004,21:16,1128.25,1128.25,1128.25,1128.25,0,16,16.00
12/14/2004,21:18,1128.25,1128.25,1128.25,1128.25,0,2,2.00
12/14/2004,21:24,1128.25,1128.25,1128.25,1128.25,0,2,2.00
12/14/2004,21:25,1128.25,1128.25,1128.25,1128.25,0,19,19.00
12/14/2004,21:26,1128.25,1128.25,1128.25,1128.25,0,2,2.00
12/14/2004,21:27,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/14/2004,21:30,1128.25,1128.25,1128.25,1128.25,0,15,15.00
12/14/2004,21:33,1128.25,1128.25,1128.25,1128.25,0,5,5.00
12/14/2004,21:35,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/14/2004,21:37,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,21:38,1128.25,1128.25,1128.00,1128.00,0,2,2.00
12/14/2004,21:40,1128.25,1128.25,1128.25,1128.25,1,0,1.00
12/14/2004,21:41,1128.25,1128.25,1128.25,1128.25,2,0,2.00
12/14/2004,21:42,1128.25,1128.25,1128.25,1128.25,25,0,25.00
12/14/2004,21:46,1128.25,1128.25,1128.25,1128.25,20,0,20.00
12/14/2004,21:55,1128.25,1128.25,1128.25,1128.25,6,0,6.00
12/14/2004,21:56,1128.25,1128.25,1128.25,1128.25,1,0,1.00
12/14/2004,21:57,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/14/2004,21:58,1128.25,1128.25,1128.25,1128.25,0,20,20.00
12/14/2004,21:59,1128.50,1128.50,1128.50,1128.50,20,0,20.00
12/14/2004,22:01,1128.50,1128.50,1128.50,1128.50,4,0,4.00
12/14/2004,22:02,1128.50,1128.50,1128.50,1128.50,41,0,41.00
12/14/2004,22:03,1128.50,1128.50,1128.50,1128.50,4,0,4.00
12/14/2004,22:04,1128.50,1128.50,1128.50,1128.50,16,0,16.00
12/14/2004,22:11,1128.50,1128.75,1128.50,1128.50,10,1,11.00
12/14/2004,22:12,1128.50,1128.50,1128.50,1128.50,0,2,2.00
12/14/2004,22:13,1128.50,1128.50,1128.50,1128.50,0,2,2.00
12/14/2004,22:14,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,22:15,1128.50,1128.50,1128.50,1128.50,0,6,6.00
12/14/2004,22:19,1128.50,1128.50,1128.50,1128.50,0,2,2.00
12/14/2004,22:20,1128.50,1128.50,1128.50,1128.50,0,2,2.00
12/14/2004,22:22,1128.75,1128.75,1128.75,1128.75,2,0,2.00
12/14/2004,22:24,1128.50,1128.50,1128.50,1128.50,0,2,2.00
12/14/2004,22:25,1128.75,1128.75,1128.75,1128.75,20,0,20.00
12/14/2004,22:27,1128.50,1128.50,1128.50,1128.50,0,5,5.00
12/14/2004,22:28,1128.75,1128.75,1128.75,1128.75,6,0,6.00
12/14/2004,22:36,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,22:37,1128.75,1128.75,1128.75,1128.75,2,0,2.00
12/14/2004,22:40,1128.75,1128.75,1128.75,1128.75,101,0,101.00
12/14/2004,22:46,1129.00,1129.00,1129.00,1129.00,5,0,5.00
12/14/2004,22:48,1129.00,1129.00,1129.00,1129.00,16,0,16.00
12/14/2004,22:49,1129.00,1129.00,1129.00,1129.00,78,0,78.00
12/14/2004,22:51,1129.00,1129.00,1129.00,1129.00,2,0,2.00
12/14/2004,22:53,1129.25,1129.25,1129.25,1129.25,5,0,5.00
12/14/2004,22:54,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/14/2004,22:55,1129.00,1129.00,1129.00,1129.00,0,4,4.00
12/14/2004,22:56,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/14/2004,22:57,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/14/2004,23:00,1129.00,1129.00,1129.00,1129.00,0,3,3.00
12/14/2004,23:01,1129.00,1129.00,1129.00,1129.00,0,7,7.00
12/14/2004,23:03,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/14/2004,23:04,1128.75,1128.75,1128.75,1128.75,0,30,30.00
12/14/2004,23:06,1128.75,1128.75,1128.75,1128.75,0,9,9.00
12/14/2004,23:07,1128.75,1128.75,1128.75,1128.75,0,5,5.00
12/14/2004,23:08,1128.75,1128.75,1128.75,1128.75,0,2,2.00
12/14/2004,23:12,1128.75,1128.75,1128.75,1128.75,0,3,3.00
12/14/2004,23:13,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/14/2004,23:15,1129.00,1129.00,1128.50,1128.50,2,1,3.00
12/14/2004,23:19,1128.75,1129.00,1128.50,1128.50,2,1,3.00
12/14/2004,23:28,1128.50,1128.50,1128.50,1128.50,0,2,2.00
12/14/2004,23:30,1128.75,1128.75,1128.75,1128.75,2,0,2.00
12/14/2004,23:33,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,23:35,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,23:41,1128.75,1128.75,1128.75,1128.75,10,0,10.00
12/14/2004,23:44,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,23:47,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,23:50,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/14/2004,23:51,1128.75,1128.75,1128.75,1128.75,2,0,2.00
12/14/2004,23:58,1128.75,1128.75,1128.75,1128.75,20,0,20.00
12/14/2004,23:59,1128.75,1128.75,1128.75,1128.75,20,0,20.00
12/15/2004,00:01,1129.00,1129.25,1129.00,1129.25,158,2,160.00
12/15/2004,00:02,1129.25,1129.25,1129.25,1129.25,41,0,41.00
12/15/2004,00:03,1129.25,1129.25,1129.25,1129.25,2,0,2.00
12/15/2004,00:04,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/15/2004,00:09,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/15/2004,00:14,1129.50,1129.50,1129.50,1129.50,5,0,5.00
12/15/2004,00:15,1129.50,1129.50,1129.50,1129.50,51,0,51.00
12/15/2004,00:26,1129.25,1129.25,1129.25,1129.25,0,5,5.00
12/15/2004,00:27,1129.25,1129.25,1129.25,1129.25,0,4,4.00
12/15/2004,00:28,1129.25,1129.25,1129.25,1129.25,0,1,1.00
12/15/2004,00:30,1129.50,1129.50,1129.50,1129.50,1,0,1.00
12/15/2004,00:37,1129.25,1129.25,1129.25,1129.25,0,1,1.00
12/15/2004,00:38,1129.25,1129.25,1129.25,1129.25,0,8,8.00
12/15/2004,00:39,1129.25,1129.25,1129.25,1129.25,0,4,4.00
12/15/2004,00:40,1129.25,1129.25,1129.25,1129.25,0,4,4.00
12/15/2004,00:44,1129.50,1129.50,1129.25,1129.25,2,100,102.00
12/15/2004,00:45,1129.00,1129.00,1129.00,1129.00,0,71,71.00
12/15/2004,00:46,1129.00,1129.00,1129.00,1129.00,0,16,16.00
12/15/2004,00:51,1129.00,1129.00,1129.00,1129.00,0,2,2.00
12/15/2004,00:57,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/15/2004,00:58,1129.00,1129.00,1129.00,1129.00,0,20,20.00
12/15/2004,01:02,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/15/2004,01:04,1129.25,1129.25,1129.25,1129.25,8,0,8.00
12/15/2004,01:08,1129.25,1129.25,1129.25,1129.25,4,0,4.00
12/15/2004,01:09,1129.25,1129.50,1129.25,1129.50,103,0,103.00
12/15/2004,01:10,1129.50,1129.50,1129.50,1129.50,120,0,120.00
12/15/2004,01:11,1129.50,1129.50,1129.50,1129.50,95,0,95.00
12/15/2004,01:13,1129.50,1129.50,1129.50,1129.50,13,0,13.00
12/15/2004,01:14,1129.50,1129.75,1129.50,1129.50,18,7,25.00
12/15/2004,01:16,1129.25,1129.25,1129.25,1129.25,0,2,2.00
12/15/2004,01:17,1129.50,1129.50,1129.25,1129.25,6,11,17.00
12/15/2004,01:21,1129.50,1129.50,1129.50,1129.50,3,0,3.00
12/15/2004,01:23,1129.25,1129.25,1129.25,1129.25,0,1,1.00
12/15/2004,01:25,1129.25,1129.25,1129.25,1129.25,0,1,1.00
12/15/2004,01:28,1129.25,1129.25,1129.25,1129.25,0,5,5.00
12/15/2004,01:33,1129.25,1129.50,1129.25,1129.50,1,26,27.00
12/15/2004,01:34,1129.25,1129.25,1129.25,1129.25,0,31,31.00
12/15/2004,01:35,1129.25,1129.50,1129.25,1129.50,1,1,2.00
12/15/2004,01:37,1129.25,1129.25,1129.25,1129.25,0,3,3.00
12/15/2004,01:41,1129.25,1129.25,1129.25,1129.25,0,2,2.00
12/15/2004,01:43,1129.25,1129.50,1129.25,1129.25,10,6,16.00
12/15/2004,01:44,1129.25,1129.25,1129.25,1129.25,0,35,35.00
12/15/2004,01:45,1129.25,1129.25,1129.25,1129.25,0,25,25.00
12/15/2004,01:47,1129.25,1129.25,1129.25,1129.25,0,24,24.00
12/15/2004,01:48,1129.25,1129.25,1129.25,1129.25,0,9,9.00
12/15/2004,01:51,1129.25,1129.25,1129.25,1129.25,0,1,1.00
12/15/2004,01:52,1129.25,1129.25,1129.25,1129.25,0,10,10.00
12/15/2004,01:53,1129.50,1129.50,1129.50,1129.50,1,0,1.00
12/15/2004,01:54,1129.25,1129.50,1129.25,1129.50,20,4,24.00
12/15/2004,01:55,1129.50,1129.50,1129.25,1129.25,11,7,18.00
12/15/2004,02:00,1129.25,1129.25,1129.25,1129.25,0,10,10.00
12/15/2004,02:01,1129.25,1129.25,1129.25,1129.25,0,121,121.00
12/15/2004,02:02,1129.00,1129.25,1129.00,1129.25,3,57,60.00
12/15/2004,02:03,1129.25,1129.25,1129.25,1129.25,28,0,28.00
12/15/2004,02:04,1129.25,1129.25,1129.25,1129.25,21,0,21.00
12/15/2004,02:05,1129.25,1129.25,1129.00,1129.00,49,6,55.00
12/15/2004,02:06,1129.25,1129.25,1129.25,1129.25,12,0,12.00
12/15/2004,02:08,1129.00,1129.00,1129.00,1129.00,0,56,56.00
12/15/2004,02:09,1129.00,1129.00,1129.00,1129.00,0,11,11.00
12/15/2004,02:10,1129.00,1129.00,1128.50,1128.50,0,113,113.00
12/15/2004,02:11,1128.50,1128.50,1128.50,1128.50,0,86,86.00
12/15/2004,02:12,1128.50,1128.50,1128.50,1128.50,0,5,5.00
12/15/2004,02:13,1128.50,1128.50,1128.50,1128.50,0,20,20.00
12/15/2004,02:14,1128.50,1128.50,1128.50,1128.50,0,48,48.00
12/15/2004,02:15,1128.50,1128.50,1128.50,1128.50,0,3,3.00
12/15/2004,02:16,1128.50,1128.75,1128.00,1128.00,14,287,301.00
12/15/2004,02:17,1128.00,1128.25,1128.00,1128.00,2,3,5.00
12/15/2004,02:18,1128.25,1128.25,1128.00,1128.00,2,1,3.00
12/15/2004,02:19,1128.25,1128.25,1128.25,1128.25,38,0,38.00
12/15/2004,02:20,1128.25,1128.50,1128.25,1128.50,72,0,72.00
12/15/2004,02:21,1128.50,1128.50,1128.50,1128.50,14,0,14.00
12/15/2004,02:23,1128.25,1128.50,1128.25,1128.25,14,80,94.00
12/15/2004,02:24,1128.50,1128.50,1128.50,1128.50,10,0,10.00
12/15/2004,02:25,1128.50,1128.50,1128.50,1128.50,5,0,5.00
12/15/2004,02:26,1128.50,1128.50,1128.50,1128.50,21,0,21.00
12/15/2004,02:28,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/15/2004,02:30,1128.50,1128.50,1128.50,1128.50,6,0,6.00
12/15/2004,02:31,1128.50,1128.50,1128.50,1128.50,9,0,9.00
12/15/2004,02:32,1128.50,1128.50,1128.50,1128.50,4,0,4.00
12/15/2004,02:33,1128.50,1128.50,1128.50,1128.50,5,0,5.00
12/15/2004,02:35,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/15/2004,02:36,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/15/2004,02:37,1128.25,1128.50,1128.25,1128.50,4,1,5.00
12/15/2004,02:38,1128.50,1128.50,1128.50,1128.50,4,0,4.00
12/15/2004,02:39,1128.25,1128.25,1128.25,1128.25,0,50,50.00
12/15/2004,02:40,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/15/2004,02:41,1128.50,1128.50,1128.25,1128.25,1,2,3.00
12/15/2004,02:42,1128.25,1128.25,1128.00,1128.00,0,25,25.00
12/15/2004,02:43,1128.25,1128.25,1128.25,1128.25,1,0,1.00
12/15/2004,02:44,1128.25,1128.25,1128.25,1128.25,5,0,5.00
12/15/2004,02:45,1128.25,1128.25,1128.25,1128.25,25,0,25.00
12/15/2004,02:46,1128.25,1128.25,1128.25,1128.25,9,0,9.00
12/15/2004,02:47,1128.00,1128.00,1128.00,1128.00,0,1,1.00
12/15/2004,02:49,1128.00,1128.00,1128.00,1128.00,0,30,30.00
12/15/2004,02:50,1128.00,1128.00,1127.75,1128.00,5,106,111.00
12/15/2004,02:51,1128.00,1128.00,1128.00,1128.00,11,0,11.00
12/15/2004,02:52,1128.00,1128.00,1128.00,1128.00,36,0,36.00
12/15/2004,02:53,1128.00,1128.00,1127.75,1128.00,4,1,5.00
12/15/2004,02:54,1128.25,1128.25,1128.25,1128.25,25,0,25.00
12/15/2004,02:56,1128.00,1128.00,1128.00,1128.00,0,33,33.00
12/15/2004,02:57,1128.25,1128.25,1128.25,1128.25,1,0,1.00
12/15/2004,02:58,1128.00,1128.00,1128.00,1128.00,0,17,17.00
12/15/2004,02:59,1128.00,1128.25,1128.00,1128.00,15,10,25.00
12/15/2004,03:00,1128.25,1128.25,1128.25,1128.25,108,0,108.00
12/15/2004,03:02,1128.25,1128.25,1128.25,1128.25,1,0,1.00
12/15/2004,03:03,1128.25,1128.25,1128.25,1128.25,6,0,6.00
12/15/2004,03:05,1128.25,1128.25,1128.25,1128.25,14,0,14.00
12/15/2004,03:06,1128.25,1128.25,1128.25,1128.25,1,0,1.00
12/15/2004,03:07,1128.50,1128.50,1128.50,1128.50,50,0,50.00
12/15/2004,03:08,1128.50,1128.50,1128.25,1128.25,13,26,39.00
12/15/2004,03:10,1128.50,1128.50,1128.50,1128.50,4,0,4.00
12/15/2004,03:12,1128.25,1128.25,1128.00,1128.00,0,91,91.00
12/15/2004,03:13,1128.00,1128.00,1127.75,1127.75,0,66,66.00
12/15/2004,03:14,1128.00,1128.00,1128.00,1128.00,7,0,7.00
12/15/2004,03:15,1128.00,1128.00,1128.00,1128.00,6,0,6.00
12/15/2004,03:16,1128.00,1128.00,1127.75,1128.00,4,5,9.00
12/15/2004,03:17,1127.75,1127.75,1127.75,1127.75,0,127,127.00
12/15/2004,03:18,1128.00,1128.00,1128.00,1128.00,25,0,25.00
12/15/2004,03:19,1128.00,1128.25,1128.00,1128.00,7,2,9.00
12/15/2004,03:20,1128.00,1128.00,1128.00,1128.00,0,63,63.00
12/15/2004,03:21,1128.00,1128.00,1128.00,1128.00,0,24,24.00
12/15/2004,03:22,1128.00,1128.00,1128.00,1128.00,0,1,1.00
12/15/2004,03:23,1128.00,1128.25,1128.00,1128.00,5,11,16.00
12/15/2004,03:24,1128.00,1128.00,1128.00,1128.00,0,32,32.00
12/15/2004,03:27,1128.00,1128.00,1127.75,1127.75,0,12,12.00
12/15/2004,03:29,1128.00,1128.00,1128.00,1128.00,1,0,1.00
12/15/2004,03:30,1128.00,1128.00,1128.00,1128.00,9,0,9.00
12/15/2004,03:31,1127.75,1127.75,1127.75,1127.75,0,1,1.00
12/15/2004,03:32,1127.75,1127.75,1127.50,1127.50,0,121,121.00
12/15/2004,03:33,1127.75,1127.75,1127.75,1127.75,2,0,2.00
12/15/2004,03:34,1127.75,1127.75,1127.75,1127.75,64,0,64.00
12/15/2004,03:35,1127.50,1127.75,1127.50,1127.75,23,1,24.00
12/15/2004,03:36,1127.75,1127.75,1127.75,1127.75,7,0,7.00
12/15/2004,03:38,1128.00,1128.00,1128.00,1128.00,1,0,1.00
12/15/2004,03:39,1128.00,1128.00,1128.00,1128.00,11,0,11.00
12/15/2004,03:40,1128.00,1128.00,1128.00,1128.00,53,0,53.00
12/15/2004,03:41,1128.00,1128.00,1128.00,1128.00,8,0,8.00
12/15/2004,03:42,1128.00,1128.00,1128.00,1128.00,29,0,29.00
12/15/2004,03:43,1128.00,1128.00,1128.00,1128.00,1,0,1.00
12/15/2004,03:44,1128.00,1128.00,1128.00,1128.00,3,0,3.00
12/15/2004,03:45,1128.00,1128.25,1128.00,1128.25,18,0,18.00
12/15/2004,03:46,1128.25,1128.25,1128.25,1128.25,21,0,21.00
12/15/2004,03:47,1128.25,1128.25,1128.00,1128.00,1,4,5.00
12/15/2004,03:48,1128.25,1128.25,1128.25,1128.25,2,0,2.00
12/15/2004,03:49,1128.25,1128.25,1128.25,1128.25,30,0,30.00
12/15/2004,03:50,1128.00,1128.00,1128.00,1128.00,0,1,1.00
12/15/2004,03:51,1128.25,1128.25,1128.25,1128.25,158,0,158.00
12/15/2004,03:52,1128.25,1128.25,1128.25,1128.25,49,0,49.00
12/15/2004,03:53,1128.25,1128.25,1128.25,1128.25,2,0,2.00
12/15/2004,03:55,1128.25,1128.25,1128.25,1128.25,21,0,21.00
12/15/2004,03:56,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/15/2004,03:57,1128.25,1128.25,1128.25,1128.25,0,11,11.00
12/15/2004,03:58,1128.25,1128.25,1128.25,1128.25,0,14,14.00
12/15/2004,03:59,1128.50,1128.50,1128.50,1128.50,100,0,100.00
12/15/2004,04:00,1128.25,1128.25,1128.25,1128.25,0,66,66.00
12/15/2004,04:01,1128.25,1128.25,1128.25,1128.25,0,4,4.00
12/15/2004,04:02,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/15/2004,04:04,1128.00,1128.00,1128.00,1128.00,0,52,52.00
12/15/2004,04:06,1128.25,1128.25,1128.25,1128.25,7,0,7.00
12/15/2004,04:07,1128.25,1128.25,1128.25,1128.25,1,0,1.00
12/15/2004,04:08,1128.25,1128.25,1128.25,1128.25,10,0,10.00
12/15/2004,04:09,1128.25,1128.25,1128.25,1128.25,3,0,3.00
12/15/2004,04:11,1128.00,1128.25,1128.00,1128.00,5,22,27.00
12/15/2004,04:12,1128.00,1128.00,1128.00,1128.00,0,1,1.00
12/15/2004,04:15,1128.25,1128.25,1128.00,1128.00,126,1,127.00
12/15/2004,04:16,1128.00,1128.00,1128.00,1128.00,0,38,38.00
12/15/2004,04:17,1128.00,1128.00,1128.00,1128.00,0,31,31.00
12/15/2004,04:18,1128.00,1128.00,1128.00,1128.00,0,1,1.00
12/15/2004,04:19,1128.00,1128.00,1128.00,1128.00,0,10,10.00
12/15/2004,04:20,1128.00,1128.00,1128.00,1128.00,0,17,17.00
12/15/2004,04:21,1128.00,1128.00,1128.00,1128.00,0,20,20.00
12/15/2004,04:22,1128.00,1128.25,1128.00,1128.00,29,11,40.00
12/15/2004,04:23,1128.25,1128.25,1128.25,1128.25,32,0,32.00
12/15/2004,04:24,1128.00,1128.00,1128.00,1128.00,0,4,4.00
12/15/2004,04:25,1128.25,1128.25,1128.00,1128.00,1,2,3.00
12/15/2004,04:26,1128.00,1128.00,1128.00,1128.00,0,8,8.00
12/15/2004,04:27,1128.00,1128.00,1128.00,1128.00,0,14,14.00
12/15/2004,04:28,1127.75,1127.75,1127.75,1127.75,0,1,1.00
12/15/2004,04:29,1128.00,1128.00,1128.00,1128.00,3,0,3.00
12/15/2004,04:32,1128.00,1128.00,1128.00,1128.00,2,0,2.00
12/15/2004,04:33,1128.00,1128.00,1128.00,1128.00,28,0,28.00
12/15/2004,04:35,1128.00,1128.00,1128.00,1128.00,15,0,15.00
12/15/2004,04:36,1128.00,1128.00,1127.50,1127.50,43,106,149.00
12/15/2004,04:37,1127.75,1128.00,1127.50,1128.00,71,58,129.00
12/15/2004,04:39,1128.00,1128.00,1128.00,1128.00,6,0,6.00
12/15/2004,04:40,1127.75,1127.75,1127.75,1127.75,0,1,1.00
12/15/2004,04:41,1128.00,1128.00,1128.00,1128.00,2,0,2.00
12/15/2004,04:42,1128.00,1128.00,1127.75,1127.75,2,1,3.00
12/15/2004,04:45,1128.00,1128.00,1128.00,1128.00,73,0,73.00
12/15/2004,04:46,1128.00,1128.00,1128.00,1128.00,7,0,7.00
12/15/2004,04:48,1128.00,1128.00,1128.00,1128.00,5,0,5.00
12/15/2004,04:49,1128.00,1128.00,1128.00,1128.00,24,0,24.00
12/15/2004,04:50,1128.25,1128.50,1128.25,1128.25,85,6,91.00
12/15/2004,04:52,1128.25,1128.25,1128.00,1128.25,3,27,30.00
12/15/2004,04:53,1128.25,1128.25,1128.25,1128.25,6,0,6.00
12/15/2004,04:54,1128.00,1128.00,1128.00,1128.00,0,9,9.00
12/15/2004,04:59,1128.00,1128.00,1128.00,1128.00,0,8,8.00
12/15/2004,05:01,1128.00,1128.00,1128.00,1128.00,0,2,2.00
12/15/2004,05:02,1128.00,1128.00,1128.00,1128.00,0,1,1.00
12/15/2004,05:03,1128.00,1128.00,1128.00,1128.00,0,1,1.00
12/15/2004,05:05,1128.00,1128.00,1128.00,1128.00,0,4,4.00
12/15/2004,05:06,1128.00,1128.00,1128.00,1128.00,0,54,54.00
12/15/2004,05:07,1128.00,1128.00,1128.00,1128.00,0,18,18.00
12/15/2004,05:08,1128.00,1128.00,1128.00,1128.00,0,6,6.00
12/15/2004,05:09,1128.00,1128.00,1128.00,1128.00,0,2,2.00
12/15/2004,05:10,1128.00,1128.00,1128.00,1128.00,0,56,56.00
12/15/2004,05:11,1128.25,1128.25,1128.25,1128.25,5,0,5.00
12/15/2004,05:12,1128.25,1128.25,1128.25,1128.25,2,0,2.00
12/15/2004,05:13,1128.00,1128.00,1128.00,1128.00,0,10,10.00
12/15/2004,05:15,1128.25,1128.25,1128.25,1128.25,1,0,1.00
12/15/2004,05:18,1128.25,1128.25,1128.25,1128.25,23,0,23.00
12/15/2004,05:19,1128.25,1128.25,1128.25,1128.25,10,0,10.00
12/15/2004,05:20,1128.25,1128.25,1128.25,1128.25,11,0,11.00
12/15/2004,05:21,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/15/2004,05:22,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/15/2004,05:23,1128.50,1128.50,1128.50,1128.50,2,0,2.00
12/15/2004,05:24,1128.50,1128.50,1128.50,1128.50,100,0,100.00
12/15/2004,05:25,1128.50,1128.75,1128.50,1128.75,58,1,59.00
12/15/2004,05:28,1128.50,1128.50,1128.50,1128.50,0,408,408.00
12/15/2004,05:29,1128.50,1128.50,1128.50,1128.50,0,23,23.00
12/15/2004,05:31,1128.75,1128.75,1128.75,1128.75,1,0,1.00
12/15/2004,05:33,1128.75,1128.75,1128.50,1128.50,5,42,47.00
12/15/2004,05:34,1128.50,1128.50,1128.50,1128.50,0,26,26.00
12/15/2004,05:36,1128.75,1128.75,1128.75,1128.75,45,0,45.00
12/15/2004,05:37,1129.00,1129.00,1128.75,1128.75,175,10,185.00
12/15/2004,05:38,1128.75,1128.75,1128.75,1128.75,0,5,5.00
12/15/2004,05:40,1128.75,1128.75,1128.75,1128.75,0,1,1.00
12/15/2004,05:41,1128.75,1128.75,1128.75,1128.75,0,10,10.00
12/15/2004,05:42,1128.75,1129.00,1128.75,1129.00,57,3,60.00
12/15/2004,05:43,1129.00,1129.25,1129.00,1129.25,4,0,4.00
12/15/2004,05:44,1129.00,1129.00,1129.00,1129.00,0,85,85.00
12/15/2004,05:45,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/15/2004,05:46,1128.75,1128.75,1128.75,1128.75,0,76,76.00
12/15/2004,05:47,1128.75,1129.00,1128.75,1128.75,3,49,52.00
12/15/2004,05:48,1129.00,1129.00,1129.00,1129.00,238,0,238.00
12/15/2004,05:50,1129.00,1129.25,1129.00,1129.25,48,0,48.00
12/15/2004,05:51,1129.25,1129.25,1129.00,1129.25,7,3,10.00
12/15/2004,05:52,1129.25,1129.25,1129.25,1129.25,146,0,146.00
12/15/2004,05:53,1129.25,1129.25,1129.25,1129.25,27,0,27.00
12/15/2004,05:54,1129.25,1129.25,1129.25,1129.25,10,0,10.00
12/15/2004,05:55,1129.00,1129.00,1129.00,1129.00,0,20,20.00
12/15/2004,05:56,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/15/2004,05:57,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/15/2004,06:01,1129.00,1129.50,1129.00,1129.50,28,4,32.00
12/15/2004,06:02,1129.25,1129.25,1129.25,1129.25,0,6,6.00
12/15/2004,06:03,1129.00,1129.25,1129.00,1129.25,10,6,16.00
12/15/2004,06:04,1129.25,1129.25,1129.25,1129.25,91,0,91.00
12/15/2004,06:05,1129.25,1129.25,1129.25,1129.25,3,0,3.00
12/15/2004,06:06,1129.25,1129.25,1129.25,1129.25,4,0,4.00
12/15/2004,06:07,1129.25,1129.25,1129.25,1129.25,11,0,11.00
12/15/2004,06:09,1129.50,1129.50,1129.25,1129.25,1,18,19.00
12/15/2004,06:10,1129.25,1129.50,1129.25,1129.25,1,7,8.00
12/15/2004,06:11,1129.25,1129.25,1129.25,1129.25,0,5,5.00
12/15/2004,06:12,1129.50,1129.50,1129.25,1129.25,218,10,228.00
12/15/2004,06:13,1129.50,1129.50,1129.50,1129.50,122,0,122.00
12/15/2004,06:14,1129.50,1129.50,1129.50,1129.50,46,0,46.00
12/15/2004,06:15,1129.50,1129.50,1129.50,1129.50,30,0,30.00
12/15/2004,06:16,1129.50,1129.75,1129.50,1129.75,6,0,6.00
12/15/2004,06:17,1129.75,1129.75,1129.50,1129.50,50,31,81.00
12/15/2004,06:18,1129.50,1129.75,1129.25,1129.25,5,26,31.00
12/15/2004,06:20,1129.50,1129.75,1129.50,1129.75,12,0,12.00
12/15/2004,06:21,1129.50,1129.50,1129.50,1129.50,0,2,2.00
12/15/2004,06:22,1129.75,1129.75,1129.75,1129.75,5,0,5.00
12/15/2004,06:23,1129.75,1129.75,1129.50,1129.75,6,2,8.00
12/15/2004,06:24,1129.75,1129.75,1129.75,1129.75,5,0,5.00
12/15/2004,06:26,1129.75,1130.00,1129.50,1129.75,69,3,72.00
12/15/2004,06:27,1129.75,1130.25,1129.75,1130.25,470,15,485.00
12/15/2004,06:28,1130.25,1130.75,1130.00,1130.50,404,250,654.00
12/15/2004,06:29,1130.50,1130.75,1130.50,1130.75,99,37,136.00
12/15/2004,06:30,1130.75,1131.00,1130.50,1130.50,314,278,592.00
12/15/2004,06:31,1130.75,1131.00,1130.25,1130.50,116,60,176.00
12/15/2004,06:32,1130.50,1130.75,1130.50,1130.50,43,43,86.00
12/15/2004,06:33,1130.50,1130.50,1130.25,1130.50,55,39,94.00
12/15/2004,06:34,1130.50,1130.50,1130.50,1130.50,74,0,74.00
12/15/2004,06:35,1130.50,1130.75,1130.50,1130.50,16,49,65.00
12/15/2004,06:36,1130.50,1131.00,1130.50,1131.00,212,4,216.00
12/15/2004,06:37,1131.00,1131.00,1130.75,1130.75,4,8,12.00
12/15/2004,06:38,1130.75,1131.00,1130.75,1130.75,7,129,136.00
12/15/2004,06:39,1130.75,1130.75,1130.50,1130.50,0,38,38.00
12/15/2004,06:40,1130.50,1130.50,1130.50,1130.50,0,103,103.00
12/15/2004,06:41,1130.50,1130.50,1130.50,1130.50,0,9,9.00
12/15/2004,06:42,1130.50,1130.75,1130.50,1130.50,13,51,64.00
12/15/2004,06:43,1130.50,1130.50,1130.50,1130.50,0,35,35.00
12/15/2004,06:44,1130.50,1130.50,1130.50,1130.50,0,8,8.00
12/15/2004,06:45,1130.75,1130.75,1130.50,1130.50,1,10,11.00
12/15/2004,06:46,1130.25,1130.75,1130.25,1130.50,45,8,53.00
12/15/2004,06:47,1130.50,1130.75,1130.00,1130.25,94,276,370.00
12/15/2004,06:48,1130.00,1130.25,1130.00,1130.00,6,86,92.00
12/15/2004,06:49,1130.25,1130.25,1129.75,1130.00,61,114,175.00
12/15/2004,06:50,1130.00,1130.00,1129.75,1129.75,3,1,4.00
12/15/2004,06:51,1130.00,1130.00,1129.75,1130.00,17,1,18.00
12/15/2004,06:52,1129.75,1130.00,1129.75,1129.75,3,120,123.00
12/15/2004,06:53,1129.75,1130.00,1129.50,1129.75,38,19,57.00
12/15/2004,06:54,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/15/2004,06:56,1129.75,1129.75,1129.75,1129.75,0,33,33.00
12/15/2004,06:57,1130.00,1130.25,1130.00,1130.25,157,0,157.00
12/15/2004,06:58,1130.25,1130.25,1130.00,1130.00,21,50,71.00
12/15/2004,06:59,1130.00,1130.25,1130.00,1130.25,5,7,12.00
12/15/2004,07:00,1130.00,1130.00,1130.00,1130.00,0,54,54.00
12/15/2004,07:01,1130.00,1130.00,1130.00,1130.00,0,20,20.00
12/15/2004,07:02,1130.25,1130.25,1130.00,1130.00,27,55,82.00
12/15/2004,07:03,1130.00,1130.50,1130.00,1130.25,125,50,175.00
12/15/2004,07:04,1130.25,1130.50,1130.25,1130.25,6,77,83.00
12/15/2004,07:05,1130.25,1130.25,1130.25,1130.25,0,22,22.00
12/15/2004,07:06,1130.00,1130.25,1130.00,1130.25,26,10,36.00
12/15/2004,07:07,1130.25,1130.25,1130.00,1130.25,87,1,88.00
12/15/2004,07:08,1130.25,1130.25,1130.25,1130.25,28,0,28.00
12/15/2004,07:09,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/15/2004,07:10,1130.25,1130.25,1130.00,1130.25,26,9,35.00
12/15/2004,07:11,1130.25,1130.25,1130.25,1130.25,3,0,3.00
12/15/2004,07:12,1130.00,1130.00,1130.00,1130.00,0,45,45.00
12/15/2004,07:13,1130.00,1130.25,1130.00,1130.25,1,24,25.00
12/15/2004,07:14,1130.00,1130.00,1130.00,1130.00,0,7,7.00
12/15/2004,07:15,1130.00,1130.25,1129.75,1130.00,116,71,187.00
12/15/2004,07:16,1130.00,1130.00,1130.00,1130.00,27,0,27.00
12/15/2004,07:17,1130.25,1130.25,1130.25,1130.25,9,0,9.00
12/15/2004,07:18,1130.25,1130.50,1130.25,1130.25,33,25,58.00
12/15/2004,07:19,1130.25,1130.50,1130.25,1130.25,1,5,6.00
12/15/2004,07:20,1130.50,1130.50,1130.00,1130.00,1,12,13.00
12/15/2004,07:21,1130.00,1130.00,1130.00,1130.00,0,84,84.00
12/15/2004,07:22,1130.00,1130.00,1130.00,1130.00,0,45,45.00
12/15/2004,07:23,1130.00,1130.00,1130.00,1130.00,0,34,34.00
12/15/2004,07:24,1130.00,1130.00,1130.00,1130.00,0,40,40.00
12/15/2004,07:25,1130.00,1130.00,1130.00,1130.00,0,22,22.00
12/15/2004,07:26,1130.00,1130.00,1130.00,1130.00,0,38,38.00
12/15/2004,07:27,1130.00,1130.00,1130.00,1130.00,0,37,37.00
12/15/2004,07:28,1130.00,1130.00,1129.75,1130.00,13,59,72.00
12/15/2004,07:29,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/15/2004,07:30,1129.75,1129.75,1129.75,1129.75,0,10,10.00
12/15/2004,07:31,1130.00,1130.50,1130.00,1130.00,253,291,544.00
12/15/2004,07:32,1130.00,1130.25,1130.00,1130.00,60,180,240.00
12/15/2004,07:33,1130.00,1130.00,1130.00,1130.00,0,86,86.00
12/15/2004,07:34,1129.75,1130.00,1129.75,1130.00,1,1,2.00
12/15/2004,07:35,1130.00,1130.00,1130.00,1130.00,7,0,7.00
12/15/2004,07:36,1129.75,1130.00,1129.75,1129.75,104,148,252.00
12/15/2004,07:37,1129.50,1129.75,1129.25,1129.25,6,369,375.00
12/15/2004,07:38,1129.50,1129.50,1129.25,1129.25,5,16,21.00
12/15/2004,07:39,1129.50,1129.50,1129.00,1129.25,17,124,141.00
12/15/2004,07:40,1129.00,1129.00,1129.00,1129.00,0,253,253.00
12/15/2004,07:41,1129.25,1129.25,1128.75,1129.00,56,253,309.00
12/15/2004,07:42,1129.00,1129.25,1129.00,1129.25,75,4,79.00
12/15/2004,07:43,1129.00,1129.00,1129.00,1129.00,0,58,58.00
12/15/2004,07:44,1129.25,1129.25,1128.75,1129.00,81,18,99.00
12/15/2004,07:45,1129.00,1129.25,1129.00,1129.00,9,57,66.00
12/15/2004,07:46,1128.75,1129.00,1128.50,1129.00,94,179,273.00
12/15/2004,07:47,1128.75,1129.00,1128.75,1129.00,17,2,19.00
12/15/2004,07:48,1129.00,1129.25,1129.00,1129.00,71,12,83.00
12/15/2004,07:49,1129.25,1129.25,1129.00,1129.00,26,3,29.00
12/15/2004,07:50,1129.25,1129.25,1129.00,1129.00,2,25,27.00
12/15/2004,07:52,1129.25,1129.25,1129.25,1129.25,86,0,86.00
12/15/2004,07:53,1129.25,1129.25,1129.25,1129.25,94,0,94.00
12/15/2004,07:54,1129.25,1129.50,1129.25,1129.50,78,0,78.00
12/15/2004,07:55,1129.50,1129.50,1129.25,1129.50,12,1,13.00
12/15/2004,07:56,1129.50,1129.50,1129.50,1129.50,3,0,3.00
12/15/2004,07:57,1129.25,1129.25,1129.00,1129.25,10,71,81.00
12/15/2004,07:58,1129.25,1129.25,1129.25,1129.25,54,0,54.00
12/15/2004,07:59,1129.25,1129.25,1129.25,1129.25,70,0,70.00
12/15/2004,08:00,1129.25,1129.25,1129.00,1129.25,24,1,25.00
12/15/2004,08:01,1129.25,1129.25,1129.00,1129.00,13,25,38.00
12/15/2004,08:02,1129.00,1129.00,1128.50,1129.00,212,379,591.00
12/15/2004,08:03,1129.00,1129.00,1129.00,1129.00,40,0,40.00
12/15/2004,08:04,1129.00,1129.00,1128.50,1128.50,71,493,564.00
12/15/2004,08:05,1128.25,1128.75,1128.25,1128.75,27,50,77.00
12/15/2004,08:06,1128.75,1128.75,1128.50,1128.50,70,57,127.00
12/15/2004,08:07,1128.50,1128.50,1128.50,1128.50,0,9,9.00
12/15/2004,08:08,1128.75,1129.00,1128.50,1129.00,141,31,172.00
12/15/2004,08:09,1128.75,1129.25,1128.75,1129.25,60,5,65.00
12/15/2004,08:10,1129.25,1129.25,1129.00,1129.00,10,290,300.00
12/15/2004,08:11,1129.00,1129.00,1129.00,1129.00,0,34,34.00
12/15/2004,08:12,1129.00,1129.00,1129.00,1129.00,0,38,38.00
12/15/2004,08:13,1129.00,1129.00,1128.75,1129.00,38,60,98.00
12/15/2004,08:14,1129.00,1129.00,1129.00,1129.00,86,0,86.00
12/15/2004,08:15,1129.00,1129.00,1129.00,1129.00,141,0,141.00
12/15/2004,08:16,1129.00,1129.00,1128.75,1129.00,61,2,63.00
12/15/2004,08:17,1129.00,1129.00,1129.00,1129.00,36,0,36.00
12/15/2004,08:18,1129.00,1129.00,1129.00,1129.00,48,0,48.00
12/15/2004,08:19,1129.00,1129.00,1129.00,1129.00,71,0,71.00
12/15/2004,08:20,1129.00,1129.00,1129.00,1129.00,55,0,55.00
12/15/2004,08:21,1128.75,1129.00,1128.75,1128.75,3,134,137.00
12/15/2004,08:22,1128.75,1128.75,1128.50,1128.75,17,147,164.00
12/15/2004,08:23,1128.75,1128.75,1128.50,1128.75,82,93,175.00
12/15/2004,08:24,1128.75,1128.75,1128.50,1128.75,3,150,153.00
12/15/2004,08:25,1128.50,1128.75,1128.50,1128.75,2,7,9.00
12/15/2004,08:26,1128.50,1128.50,1128.50,1128.50,0,171,171.00
12/15/2004,08:27,1128.50,1128.75,1128.50,1128.50,1,146,147.00
12/15/2004,08:28,1128.75,1128.75,1128.25,1128.50,26,192,218.00
12/15/2004,08:29,1128.50,1128.75,1128.25,1128.50,368,390,758.00
12/15/2004,08:30,1128.50,1128.75,1128.25,1128.75,313,85,398.00
12/15/2004,08:31,1128.50,1128.75,1128.00,1128.50,1808,1321,3129.00
12/15/2004,08:32,1128.25,1128.50,1127.75,1127.75,315,1782,2097.00
12/15/2004,08:33,1127.75,1128.00,1127.50,1128.00,1168,1872,3040.00
12/15/2004,08:34,1128.00,1128.25,1127.50,1128.00,1482,1753,3235.00
12/15/2004,08:35,1128.00,1128.00,1127.50,1127.75,317,1146,1463.00
12/15/2004,08:36,1128.00,1128.50,1127.75,1128.50,1222,195,1417.00
12/15/2004,08:37,1128.50,1128.75,1128.25,1128.50,1321,552,1873.00
12/15/2004,08:38,1128.50,1128.75,1128.25,1128.75,589,167,756.00
12/15/2004,08:39,1128.75,1129.50,1128.50,1129.25,2479,900,3379.00
12/15/2004,08:40,1129.50,1129.75,1129.00,1129.25,1165,676,1841.00
12/15/2004,08:41,1129.25,1129.75,1129.25,1129.50,949,170,1119.00
12/15/2004,08:42,1129.50,1130.00,1129.25,1130.00,2094,857,2951.00
12/15/2004,08:43,1130.00,1130.25,1129.50,1130.00,1007,812,1819.00
12/15/2004,08:44,1130.00,1130.00,1129.75,1130.00,671,265,936.00
12/15/2004,08:45,1129.75,1130.25,1129.50,1130.00,873,493,1366.00
12/15/2004,08:46,1129.75,1130.75,1129.75,1130.25,2477,1371,3848.00
12/15/2004,08:47,1130.25,1130.25,1129.50,1129.75,1570,1338,2908.00
12/15/2004,08:48,1129.75,1130.25,1129.75,1129.75,650,1062,1712.00
12/15/2004,08:49,1129.75,1130.00,1129.50,1129.50,436,1435,1871.00
12/15/2004,08:50,1129.50,1129.75,1129.50,1129.75,127,920,1047.00
12/15/2004,08:51,1129.50,1130.00,1129.50,1129.75,1138,842,1980.00
12/15/2004,08:52,1129.50,1130.00,1129.50,1129.50,837,783,1620.00
12/15/2004,08:53,1129.50,1129.75,1129.50,1129.50,30,628,658.00
12/15/2004,08:54,1129.50,1130.00,1129.50,1129.75,868,492,1360.00
12/15/2004,08:55,1129.50,1129.75,1129.00,1129.00,240,2196,2436.00
12/15/2004,08:56,1129.00,1129.25,1128.50,1128.50,349,2174,2523.00
12/15/2004,08:57,1128.50,1128.75,1128.50,1128.50,501,1011,1512.00
12/15/2004,08:58,1128.75,1128.75,1128.25,1128.50,455,575,1030.00
12/15/2004,08:59,1128.50,1128.75,1128.25,1128.75,448,546,994.00
12/15/2004,09:00,1128.75,1129.00,1128.50,1129.00,709,31,740.00
12/15/2004,09:01,1128.75,1129.25,1128.75,1129.00,730,568,1298.00
12/15/2004,09:02,1129.00,1129.25,1129.00,1129.00,1287,1005,2292.00
12/15/2004,09:03,1129.25,1129.50,1129.00,1129.50,421,428,849.00
12/15/2004,09:04,1129.50,1129.50,1129.25,1129.25,246,170,416.00
12/15/2004,09:05,1129.25,1129.50,1129.25,1129.25,9,578,587.00
12/15/2004,09:06,1129.50,1129.75,1129.25,1129.75,724,65,789.00
12/15/2004,09:07,1129.75,1130.25,1129.75,1130.00,1106,666,1772.00
12/15/2004,09:08,1130.00,1130.00,1129.50,1129.50,32,590,622.00
12/15/2004,09:09,1129.50,1130.75,1129.50,1130.75,3372,667,4039.00
12/15/2004,09:10,1130.75,1131.00,1130.25,1130.75,2438,1819,4257.00
12/15/2004,09:11,1130.75,1131.25,1130.50,1130.50,2554,1785,4339.00
12/15/2004,09:12,1130.50,1131.25,1130.50,1130.75,1174,771,1945.00
12/15/2004,09:13,1131.00,1131.25,1130.75,1131.00,2355,641,2996.00
12/15/2004,09:14,1131.00,1131.75,1130.75,1131.75,3557,358,3915.00
12/15/2004,09:15,1131.50,1131.75,1131.00,1131.00,1183,2081,3264.00
12/15/2004,09:16,1131.25,1131.25,1130.75,1131.00,282,827,1109.00
12/15/2004,09:17,1131.00,1131.00,1130.50,1130.50,378,1037,1415.00
12/15/2004,09:18,1130.75,1131.00,1130.50,1131.00,827,563,1390.00
12/15/2004,09:19,1130.75,1131.00,1130.50,1130.50,332,406,738.00
12/15/2004,09:20,1130.50,1130.75,1130.25,1130.50,339,1016,1355.00
12/15/2004,09:21,1130.25,1131.00,1130.25,1130.75,1174,641,1815.00
12/15/2004,09:22,1130.75,1131.00,1130.75,1131.00,113,155,268.00
12/15/2004,09:23,1131.00,1131.25,1130.50,1131.25,382,246,628.00
12/15/2004,09:24,1131.00,1131.50,1131.00,1131.25,857,937,1794.00
12/15/2004,09:25,1131.25,1131.50,1130.75,1131.25,443,713,1156.00
12/15/2004,09:26,1131.25,1131.50,1131.00,1131.25,965,334,1299.00
12/15/2004,09:27,1131.25,1131.50,1131.00,1131.00,109,247,356.00
12/15/2004,09:28,1131.00,1131.50,1130.75,1131.25,566,948,1514.00
12/15/2004,09:29,1131.25,1131.25,1130.75,1131.00,98,500,598.00
12/15/2004,09:30,1131.00,1131.25,1130.75,1131.25,513,591,1104.00
12/15/2004,09:31,1131.25,1131.50,1130.50,1130.75,872,1797,2669.00
12/15/2004,09:32,1130.50,1131.00,1130.25,1130.50,1196,2013,3209.00
12/15/2004,09:33,1130.25,1130.75,1130.25,1130.25,430,1331,1761.00
12/15/2004,09:34,1130.25,1130.75,1130.00,1130.00,918,1762,2680.00
12/15/2004,09:35,1130.00,1130.50,1129.75,1129.75,1122,2806,3928.00
12/15/2004,09:36,1129.75,1130.50,1129.75,1130.50,2620,208,2828.00
12/15/2004,09:37,1130.50,1130.50,1130.00,1130.25,303,1032,1335.00
12/15/2004,09:38,1130.25,1130.50,1130.00,1130.50,254,284,538.00
12/15/2004,09:39,1130.50,1130.50,1130.00,1130.00,83,545,628.00
12/15/2004,09:40,1130.00,1130.50,1129.75,1130.00,409,1183,1592.00
12/15/2004,09:41,1129.75,1130.00,1129.50,1129.75,395,2025,2420.00
12/15/2004,09:42,1129.50,1129.75,1129.00,1129.50,863,2422,3285.00
12/15/2004,09:43,1129.50,1129.75,1129.25,1129.50,1600,510,2110.00
12/15/2004,09:44,1129.50,1129.75,1129.25,1129.50,438,549,987.00
12/15/2004,09:45,1129.50,1129.75,1129.25,1129.25,431,737,1168.00
12/15/2004,09:46,1129.50,1129.75,1129.25,1129.75,638,36,674.00
12/15/2004,09:47,1129.50,1129.75,1129.50,1129.75,351,631,982.00
12/15/2004,09:48,1129.50,1129.75,1129.25,1129.50,293,924,1217.00
12/15/2004,09:49,1129.50,1130.00,1129.50,1129.75,657,230,887.00
12/15/2004,09:50,1129.75,1129.75,1129.25,1129.50,285,741,1026.00
12/15/2004,09:51,1129.50,1129.75,1129.25,1129.75,169,927,1096.00
12/15/2004,09:52,1129.75,1130.00,1129.50,1129.75,864,354,1218.00
12/15/2004,09:53,1130.00,1130.00,1129.75,1130.00,685,190,875.00
12/15/2004,09:54,1130.00,1130.25,1129.75,1129.75,1231,744,1975.00
12/15/2004,09:55,1130.00,1130.00,1129.75,1130.00,435,58,493.00
12/15/2004,09:56,1130.00,1130.25,1130.00,1130.00,48,220,268.00
12/15/2004,09:57,1130.00,1130.25,1129.75,1130.00,250,349,599.00
12/15/2004,09:58,1129.75,1130.00,1129.50,1129.50,175,743,918.00
12/15/2004,09:59,1129.50,1129.75,1129.25,1129.25,310,1044,1354.00
12/15/2004,10:00,1129.25,1129.50,1129.00,1129.00,349,736,1085.00
12/15/2004,10:01,1129.25,1129.25,1129.00,1129.00,256,399,655.00
12/15/2004,10:02,1129.25,1129.25,1128.50,1128.50,64,3333,3397.00
12/15/2004,10:03,1128.50,1129.00,1128.50,1128.50,971,577,1548.00
12/15/2004,10:04,1128.50,1128.75,1127.50,1128.00,1227,3536,4763.00
12/15/2004,10:05,1128.00,1128.25,1128.00,1128.25,650,926,1576.00
12/15/2004,10:06,1128.25,1128.25,1127.75,1127.75,112,1015,1127.00
12/15/2004,10:07,1127.75,1128.00,1126.75,1126.75,1979,4857,6836.00
12/15/2004,10:08,1126.75,1127.25,1126.75,1126.75,2253,4805,7058.00
12/15/2004,10:09,1126.50,1127.00,1126.50,1127.00,2106,1035,3141.00
12/15/2004,10:10,1126.75,1127.00,1126.25,1126.50,808,1743,2551.00
12/15/2004,10:11,1126.75,1127.00,1126.50,1127.00,1382,366,1748.00
12/15/2004,10:12,1127.00,1127.00,1126.25,1126.25,292,1432,1724.00
12/15/2004,10:13,1126.25,1126.75,1126.25,1126.75,713,447,1160.00
12/15/2004,10:14,1126.75,1127.00,1126.50,1127.00,1407,560,1967.00
12/15/2004,10:15,1126.75,1127.00,1126.50,1126.50,107,472,579.00
12/15/2004,10:16,1126.50,1127.00,1126.25,1126.50,1097,1223,2320.00
12/15/2004,10:17,1126.75,1127.00,1126.50,1126.75,756,686,1442.00
12/15/2004,10:18,1126.75,1127.00,1126.50,1126.75,1015,9,1024.00
12/15/2004,10:19,1126.75,1127.00,1126.50,1126.75,261,229,490.00
12/15/2004,10:20,1126.75,1127.25,1126.50,1126.75,1557,768,2325.00
12/15/2004,10:21,1127.00,1127.00,1126.25,1126.25,68,1568,1636.00
12/15/2004,10:22,1126.25,1126.25,1125.25,1125.50,1938,5856,7794.00
12/15/2004,10:23,1125.50,1125.75,1125.00,1125.25,3092,2583,5675.00
12/15/2004,10:24,1125.50,1125.50,1124.75,1125.25,1781,2734,4515.00
12/15/2004,10:25,1125.00,1125.25,1124.75,1125.25,2135,1116,3251.00
12/15/2004,10:26,1125.25,1125.25,1124.50,1125.25,2477,2603,5080.00
12/15/2004,10:27,1125.25,1125.75,1125.25,1125.75,1517,302,1819.00
12/15/2004,10:28,1125.50,1126.00,1125.50,1126.00,931,166,1097.00
12/15/2004,10:29,1126.00,1126.00,1125.75,1125.75,212,1087,1299.00
12/15/2004,10:30,1125.75,1126.00,1125.50,1125.75,262,510,772.00
12/15/2004,10:31,1125.50,1125.75,1125.50,1125.75,287,162,449.00
12/15/2004,10:32,1125.50,1125.75,1125.50,1125.75,1760,855,2615.00
12/15/2004,10:33,1125.75,1126.00,1125.25,1125.50,191,926,1117.00
12/15/2004,10:34,1125.50,1126.00,1125.50,1126.00,1525,745,2270.00
12/15/2004,10:35,1126.00,1126.00,1125.75,1126.00,433,652,1085.00
12/15/2004,10:36,1126.00,1126.25,1125.75,1126.25,1175,264,1439.00
12/15/2004,10:37,1126.00,1126.25,1126.00,1126.25,273,358,631.00
12/15/2004,10:38,1126.00,1126.25,1126.00,1126.25,243,394,637.00
12/15/2004,10:39,1126.25,1127.00,1126.00,1126.75,2527,334,2861.00
12/15/2004,10:40,1126.75,1127.00,1126.50,1127.00,492,1460,1952.00
12/15/2004,10:41,1126.75,1127.00,1126.50,1126.50,43,1064,1107.00
12/15/2004,10:42,1126.50,1126.75,1125.50,1125.50,667,2417,3084.00
12/15/2004,10:43,1125.50,1126.75,1125.50,1126.75,948,57,1005.00
12/15/2004,10:44,1126.50,1126.50,1126.25,1126.50,85,245,330.00
12/15/2004,10:45,1126.25,1126.50,1126.25,1126.50,276,13,289.00
12/15/2004,10:46,1126.50,1127.00,1126.25,1127.00,977,389,1366.00
12/15/2004,10:47,1127.00,1127.00,1126.50,1126.75,261,359,620.00
12/15/2004,10:48,1126.75,1127.00,1126.50,1126.50,15,603,618.00
12/15/2004,10:49,1126.50,1126.75,1126.50,1126.50,60,27,87.00
12/15/2004,10:50,1126.75,1127.00,1126.50,1127.00,1601,137,1738.00
12/15/2004,10:51,1127.00,1127.25,1126.75,1127.00,959,515,1474.00
12/15/2004,10:52,1127.00,1127.00,1126.50,1126.50,427,534,961.00
12/15/2004,10:53,1126.75,1127.00,1126.50,1126.75,266,361,627.00
12/15/2004,10:54,1126.75,1127.00,1126.50,1126.75,20,167,187.00
12/15/2004,10:55,1126.50,1126.75,1126.25,1126.50,22,765,787.00
12/15/2004,10:56,1126.25,1126.75,1126.25,1126.50,282,29,311.00
12/15/2004,10:57,1126.50,1126.75,1126.25,1126.50,70,225,295.00
12/15/2004,10:58,1126.50,1126.75,1126.25,1126.50,175,124,299.00
12/15/2004,10:59,1126.50,1126.75,1126.25,1126.25,92,387,479.00
12/15/2004,11:00,1126.25,1126.50,1126.25,1126.50,44,104,148.00
12/15/2004,11:01,1126.25,1126.75,1126.25,1126.75,251,96,347.00
12/15/2004,11:02,1126.75,1127.75,1126.50,1127.25,3812,432,4244.00
12/15/2004,11:03,1127.50,1127.50,1127.25,1127.25,191,157,348.00
12/15/2004,11:04,1127.25,1127.50,1127.25,1127.25,43,685,728.00
12/15/2004,11:05,1127.25,1127.75,1127.25,1127.75,904,353,1257.00
12/15/2004,11:06,1127.75,1128.00,1127.25,1127.75,1844,454,2298.00
12/15/2004,11:07,1127.75,1128.00,1127.50,1127.50,97,147,244.00
12/15/2004,11:08,1127.50,1127.75,1127.50,1127.75,862,11,873.00
12/15/2004,11:09,1127.75,1128.00,1127.50,1127.75,376,105,481.00
12/15/2004,11:10,1127.75,1128.00,1127.75,1127.75,18,726,744.00
12/15/2004,11:11,1127.75,1128.00,1127.75,1128.00,427,75,502.00
12/15/2004,11:12,1127.75,1128.00,1127.75,1127.75,112,54,166.00
12/15/2004,11:13,1128.00,1128.00,1127.75,1127.75,12,65,77.00
12/15/2004,11:14,1127.75,1128.00,1127.75,1127.75,110,222,332.00
12/15/2004,11:15,1128.00,1128.00,1127.50,1127.75,81,402,483.00
12/15/2004,11:16,1127.50,1127.75,1127.00,1127.25,117,1576,1693.00
12/15/2004,11:17,1127.00,1127.25,1127.00,1127.00,37,1118,1155.00
12/15/2004,11:18,1127.00,1127.25,1126.75,1127.00,354,462,816.00
12/15/2004,11:19,1127.00,1127.25,1126.75,1127.00,26,180,206.00
12/15/2004,11:20,1126.75,1127.00,1126.75,1126.75,41,71,112.00
12/15/2004,11:21,1126.75,1127.00,1126.75,1127.00,767,87,854.00
12/15/2004,11:22,1127.00,1127.00,1126.75,1127.00,22,17,39.00
12/15/2004,11:23,1127.00,1127.25,1126.75,1127.25,346,6,352.00
12/15/2004,11:24,1127.00,1127.00,1126.75,1127.00,63,258,321.00
12/15/2004,11:25,1126.75,1127.00,1126.75,1127.00,24,11,35.00
12/15/2004,11:26,1126.75,1127.00,1126.75,1127.00,192,10,202.00
12/15/2004,11:27,1126.75,1127.25,1126.75,1127.00,606,440,1046.00
12/15/2004,11:28,1127.00,1127.25,1126.75,1126.75,227,68,295.00
12/15/2004,11:29,1127.00,1127.00,1126.75,1127.00,134,22,156.00
12/15/2004,11:30,1127.00,1127.00,1126.75,1127.00,20,4,24.00
12/15/2004,11:31,1127.00,1127.00,1126.75,1127.00,89,21,110.00
12/15/2004,11:32,1127.00,1127.50,1126.75,1127.50,1059,14,1073.00
12/15/2004,11:33,1127.50,1127.75,1127.50,1127.75,594,37,631.00
12/15/2004,11:34,1127.50,1128.00,1127.50,1127.75,345,233,578.00
12/15/2004,11:35,1128.00,1128.00,1127.50,1127.75,582,392,974.00
12/15/2004,11:36,1127.75,1128.00,1127.75,1127.75,16,315,331.00
12/15/2004,11:37,1127.75,1128.00,1127.50,1127.75,467,941,1408.00
12/15/2004,11:38,1127.75,1127.75,1127.50,1127.75,180,10,190.00
12/15/2004,11:39,1127.75,1127.75,1127.50,1127.75,20,9,29.00
12/15/2004,11:40,1127.50,1127.50,1127.00,1127.25,234,1032,1266.00
12/15/2004,11:41,1127.25,1127.25,1127.00,1127.00,275,13,288.00
12/15/2004,11:42,1127.25,1127.50,1127.00,1127.25,179,188,367.00
12/15/2004,11:43,1127.25,1127.25,1126.50,1126.75,907,1391,2298.00
12/15/2004,11:44,1127.00,1127.00,1126.75,1127.00,126,52,178.00
12/15/2004,11:45,1127.00,1127.25,1126.75,1126.75,199,1167,1366.00
12/15/2004,11:46,1126.75,1127.00,1126.75,1127.00,11,91,102.00
12/15/2004,11:47,1127.00,1127.00,1126.75,1126.75,33,15,48.00
12/15/2004,11:48,1126.75,1127.00,1126.75,1126.75,13,283,296.00
12/15/2004,11:49,1126.75,1127.00,1126.75,1127.00,38,103,141.00
12/15/2004,11:50,1126.75,1127.25,1126.75,1127.25,518,17,535.00
12/15/2004,11:51,1127.25,1127.50,1127.25,1127.50,531,7,538.00
12/15/2004,11:52,1127.50,1127.50,1127.25,1127.25,11,462,473.00
12/15/2004,11:53,1127.25,1127.25,1127.00,1127.25,273,20,293.00
12/15/2004,11:54,1127.25,1127.50,1127.25,1127.25,7,41,48.00
12/15/2004,11:55,1127.50,1127.50,1127.50,1127.50,69,0,69.00
12/15/2004,11:56,1127.50,1127.50,1127.25,1127.50,24,7,31.00
12/15/2004,11:57,1127.50,1127.75,1127.50,1127.50,663,53,716.00
12/15/2004,11:58,1127.50,1127.75,1127.25,1127.50,167,468,635.00
12/15/2004,11:59,1127.50,1127.75,1127.50,1127.50,408,565,973.00
12/15/2004,12:00,1127.50,1127.75,1127.50,1127.50,23,70,93.00
12/15/2004,12:01,1127.50,1127.50,1127.25,1127.50,132,308,440.00
12/15/2004,12:02,1127.50,1127.50,1127.25,1127.25,309,59,368.00
12/15/2004,12:03,1127.50,1127.75,1127.25,1127.50,167,186,353.00
12/15/2004,12:04,1127.75,1127.75,1127.75,1127.75,4,0,4.00
12/15/2004,12:05,1127.75,1128.00,1127.50,1127.75,419,5,424.00
12/15/2004,12:06,1127.75,1128.00,1127.50,1127.50,477,269,746.00
12/15/2004,12:07,1127.75,1127.75,1127.50,1127.75,40,30,70.00
12/15/2004,12:08,1127.50,1127.75,1127.50,1127.75,95,16,111.00
12/15/2004,12:09,1127.75,1128.00,1127.75,1128.00,164,0,164.00
12/15/2004,12:10,1128.00,1128.00,1127.75,1127.75,17,22,39.00
12/15/2004,12:11,1127.75,1130.00,1127.75,1130.00,8107,1931,10038.00
12/15/2004,12:12,1129.75,1130.50,1129.75,1130.25,2392,1176,3568.00
12/15/2004,12:13,1130.25,1131.25,1130.25,1130.75,3788,1440,5228.00
12/15/2004,12:14,1131.00,1131.50,1130.50,1130.50,2010,1779,3789.00
12/15/2004,12:15,1130.75,1130.75,1130.00,1130.00,660,1431,2091.00
12/15/2004,12:16,1130.00,1130.25,1130.00,1130.00,370,318,688.00
12/15/2004,12:17,1130.25,1131.50,1130.00,1131.25,2925,647,3572.00
12/15/2004,12:18,1131.50,1131.50,1130.75,1131.00,613,746,1359.00
12/15/2004,12:19,1130.75,1131.00,1130.50,1130.75,356,599,955.00
12/15/2004,12:20,1130.75,1131.00,1130.50,1130.75,746,280,1026.00
12/15/2004,12:21,1130.75,1130.75,1130.25,1130.50,519,832,1351.00
12/15/2004,12:22,1130.50,1130.75,1130.50,1130.50,34,152,186.00
12/15/2004,12:23,1130.50,1131.00,1130.50,1130.50,787,488,1275.00
12/15/2004,12:24,1130.50,1131.00,1130.50,1130.75,182,293,475.00
12/15/2004,12:25,1130.50,1130.75,1130.25,1130.50,61,282,343.00
12/15/2004,12:26,1130.50,1130.50,1130.25,1130.25,54,943,997.00
12/15/2004,12:27,1130.25,1130.25,1129.50,1129.50,687,2267,2954.00
12/15/2004,12:28,1129.50,1129.75,1129.25,1129.75,729,776,1505.00
12/15/2004,12:29,1129.75,1129.75,1129.50,1129.75,158,110,268.00
12/15/2004,12:30,1129.75,1129.75,1129.50,1129.75,62,61,123.00
12/15/2004,12:31,1129.75,1129.75,1129.50,1129.75,63,75,138.00
12/15/2004,12:32,1129.75,1130.50,1129.50,1130.25,1941,486,2427.00
12/15/2004,12:33,1130.50,1130.50,1130.00,1130.00,10,442,452.00
12/15/2004,12:34,1130.00,1130.25,1129.75,1130.00,54,321,375.00
12/15/2004,12:35,1130.00,1130.25,1129.75,1130.00,169,129,298.00
12/15/2004,12:36,1129.75,1130.00,1129.50,1129.75,107,350,457.00
12/15/2004,12:37,1129.75,1129.75,1129.25,1129.25,326,853,1179.00
12/15/2004,12:38,1129.25,1129.75,1129.25,1129.75,327,162,489.00
12/15/2004,12:39,1129.75,1130.25,1129.50,1130.00,847,310,1157.00
12/15/2004,12:40,1130.25,1130.25,1129.50,1129.50,248,317,565.00
12/15/2004,12:41,1129.75,1130.00,1129.50,1129.75,174,114,288.00
12/15/2004,12:42,1129.75,1129.75,1129.25,1129.25,161,541,702.00
12/15/2004,12:43,1129.50,1129.75,1129.25,1129.50,401,192,593.00
12/15/2004,12:44,1129.50,1129.75,1129.25,1129.75,475,263,738.00
12/15/2004,12:45,1129.75,1130.25,1129.50,1130.25,1404,133,1537.00
12/15/2004,12:46,1130.25,1130.50,1130.00,1130.50,589,562,1151.00
12/15/2004,12:47,1130.25,1130.75,1130.25,1130.75,1193,136,1329.00
12/15/2004,12:48,1130.50,1130.75,1130.25,1130.25,21,409,430.00
12/15/2004,12:49,1130.25,1130.50,1130.25,1130.50,240,30,270.00
12/15/2004,12:50,1130.25,1130.50,1129.75,1129.75,140,657,797.00
12/15/2004,12:51,1129.75,1130.25,1129.75,1130.00,211,519,730.00
12/15/2004,12:52,1130.25,1130.50,1130.00,1130.50,851,199,1050.00
12/15/2004,12:53,1130.50,1130.50,1130.25,1130.25,607,202,809.00
12/15/2004,12:54,1130.00,1130.50,1130.00,1130.00,396,349,745.00
12/15/2004,12:55,1130.00,1130.50,1130.00,1130.00,361,145,506.00
12/15/2004,12:56,1130.25,1130.25,1130.00,1130.00,13,5,18.00
12/15/2004,12:57,1130.00,1130.25,1130.00,1130.00,17,26,43.00
12/15/2004,12:58,1130.00,1130.25,1130.00,1130.25,121,16,137.00
12/15/2004,12:59,1130.00,1130.25,1129.75,1130.00,276,1053,1329.00
12/15/2004,13:00,1130.25,1130.25,1129.75,1129.75,80,182,262.00
12/15/2004,13:01,1129.75,1130.00,1129.50,1129.50,227,743,970.00
12/15/2004,13:02,1129.50,1130.00,1129.50,1130.00,217,17,234.00
12/15/2004,13:03,1130.00,1130.25,1129.75,1130.00,809,179,988.00
12/15/2004,13:04,1130.00,1130.25,1129.50,1130.00,371,292,663.00
12/15/2004,13:05,1130.00,1130.25,1129.75,1130.00,139,21,160.00
12/15/2004,13:06,1130.25,1130.25,1130.00,1130.25,10,179,189.00
12/15/2004,13:07,1130.00,1130.25,1130.00,1130.00,507,42,549.00
12/15/2004,13:08,1130.00,1130.00,1129.25,1129.50,438,1861,2299.00
12/15/2004,13:09,1129.50,1129.75,1129.50,1129.75,19,44,63.00
12/15/2004,13:10,1129.75,1130.25,1129.75,1130.00,439,252,691.00
12/15/2004,13:11,1130.25,1130.25,1129.75,1130.00,106,262,368.00
12/15/2004,13:12,1130.00,1130.25,1130.00,1130.00,359,266,625.00
12/15/2004,13:13,1130.25,1130.50,1130.25,1130.50,254,526,780.00
12/15/2004,13:14,1130.50,1130.75,1130.25,1130.50,1061,52,1113.00
12/15/2004,13:15,1130.50,1130.50,1130.25,1130.25,205,108,313.00
12/15/2004,13:16,1130.25,1130.75,1130.25,1130.50,424,500,924.00
12/15/2004,13:17,1130.50,1131.00,1130.25,1130.50,1057,624,1681.00
12/15/2004,13:18,1130.50,1130.75,1130.50,1130.50,137,49,186.00
12/15/2004,13:19,1130.50,1130.75,1130.25,1130.50,64,286,350.00
12/15/2004,13:20,1130.25,1130.50,1129.75,1130.00,310,1912,2222.00
12/15/2004,13:21,1129.75,1130.25,1129.75,1130.00,1069,491,1560.00
12/15/2004,13:22,1130.25,1130.25,1130.00,1130.00,17,79,96.00
12/15/2004,13:23,1130.00,1130.25,1130.00,1130.25,31,47,78.00
12/15/2004,13:24,1130.00,1130.25,1130.00,1130.25,14,492,506.00
12/15/2004,13:25,1130.00,1130.25,1129.75,1130.00,168,240,408.00
12/15/2004,13:26,1130.25,1130.50,1130.00,1130.25,774,265,1039.00
12/15/2004,13:27,1130.50,1130.50,1129.75,1129.75,38,618,656.00
12/15/2004,13:28,1129.75,1130.00,1129.75,1130.00,172,16,188.00
12/15/2004,13:29,1129.75,1130.25,1129.50,1130.25,508,1133,1641.00
12/15/2004,13:30,1130.00,1130.25,1129.75,1130.00,278,333,611.00
12/15/2004,13:31,1129.75,1130.00,1129.75,1129.75,4,391,395.00
12/15/2004,13:32,1129.75,1130.00,1129.50,1129.50,137,256,393.00
12/15/2004,13:33,1129.75,1129.75,1129.50,1129.75,48,295,343.00
12/15/2004,13:34,1129.75,1130.00,1129.50,1130.00,763,426,1189.00
12/15/2004,13:35,1129.75,1130.00,1129.25,1129.25,580,841,1421.00
12/15/2004,13:36,1129.25,1129.25,1128.25,1128.50,1640,5323,6963.00
12/15/2004,13:37,1128.75,1128.75,1127.50,1128.00,1399,4033,5432.00
12/15/2004,13:38,1128.00,1128.25,1127.50,1128.00,1058,1300,2358.00
12/15/2004,13:39,1128.00,1128.25,1127.75,1128.25,194,345,539.00
12/15/2004,13:40,1128.25,1128.50,1128.00,1128.50,541,43,584.00
12/15/2004,13:41,1128.25,1128.50,1128.25,1128.25,380,65,445.00
12/15/2004,13:42,1128.25,1128.25,1127.75,1128.00,766,1107,1873.00
12/15/2004,13:43,1128.00,1128.00,1127.25,1127.75,1232,2298,3530.00
12/15/2004,13:44,1128.00,1128.25,1127.50,1127.75,1038,896,1934.00
12/15/2004,13:45,1127.75,1128.25,1127.50,1128.25,352,144,496.00
12/15/2004,13:46,1128.25,1128.50,1128.00,1128.50,356,343,699.00
12/15/2004,13:47,1128.50,1128.75,1128.25,1128.50,1021,76,1097.00
12/15/2004,13:48,1128.75,1129.00,1128.50,1128.75,824,502,1326.00
12/15/2004,13:49,1128.75,1128.75,1128.25,1128.50,434,949,1383.00
12/15/2004,13:50,1128.50,1128.75,1128.25,1128.50,458,276,734.00
12/15/2004,13:51,1128.50,1128.75,1128.25,1128.50,195,201,396.00
12/15/2004,13:52,1128.75,1129.00,1128.50,1128.50,520,150,670.00
12/15/2004,13:53,1128.50,1128.75,1128.50,1128.75,143,9,152.00
12/15/2004,13:54,1128.75,1128.75,1128.00,1128.25,176,1197,1373.00
12/15/2004,13:55,1128.25,1128.50,1128.00,1128.25,203,596,799.00
12/15/2004,13:56,1128.25,1128.50,1127.75,1128.00,156,693,849.00
12/15/2004,13:57,1128.00,1128.25,1127.75,1128.00,318,408,726.00
12/15/2004,13:58,1128.00,1128.75,1128.00,1128.50,597,372,969.00
12/15/2004,13:59,1128.50,1129.00,1128.50,1128.75,739,660,1399.00
12/15/2004,14:00,1128.75,1129.00,1128.50,1129.00,287,673,960.00
12/15/2004,14:01,1129.00,1129.75,1128.75,1129.75,2889,264,3153.00
12/15/2004,14:02,1129.75,1130.00,1129.50,1129.50,786,634,1420.00
12/15/2004,14:03,1129.50,1130.00,1129.50,1129.75,686,295,981.00
12/15/2004,14:04,1129.75,1130.00,1129.25,1129.50,223,743,966.00
12/15/2004,14:05,1129.25,1129.50,1129.25,1129.50,51,18,69.00
12/15/2004,14:06,1129.50,1130.00,1129.25,1129.50,837,484,1321.00
12/15/2004,14:07,1129.50,1129.75,1129.25,1129.75,187,20,207.00
12/15/2004,14:08,1129.75,1129.75,1128.75,1129.00,562,1685,2247.00
12/15/2004,14:09,1129.00,1129.25,1129.00,1129.00,82,290,372.00
12/15/2004,14:10,1129.00,1129.75,1129.00,1129.25,542,261,803.00
12/15/2004,14:11,1129.50,1130.00,1129.25,1129.50,648,825,1473.00
12/15/2004,14:12,1129.50,1130.25,1129.25,1130.25,2403,613,3016.00
12/15/2004,14:13,1130.25,1131.00,1130.00,1131.00,3266,1329,4595.00
12/15/2004,14:14,1131.00,1131.25,1130.00,1130.50,2781,1532,4313.00
12/15/2004,14:15,1130.75,1130.75,1130.50,1130.50,204,300,504.00
12/15/2004,14:16,1130.75,1131.00,1130.00,1130.25,985,1356,2341.00
12/15/2004,14:17,1130.50,1131.00,1130.25,1130.50,1140,564,1704.00
12/15/2004,14:18,1130.50,1130.75,1130.25,1130.25,208,274,482.00
12/15/2004,14:19,1130.50,1130.75,1130.25,1130.75,121,195,316.00
12/15/2004,14:20,1130.50,1130.75,1130.25,1130.50,105,108,213.00
12/15/2004,14:21,1130.50,1131.25,1130.50,1130.75,1578,812,2390.00
12/15/2004,14:22,1130.75,1130.75,1130.25,1130.50,718,695,1413.00
12/15/2004,14:23,1130.75,1130.75,1130.50,1130.75,526,32,558.00
12/15/2004,14:24,1130.75,1130.75,1130.50,1130.50,88,308,396.00
12/15/2004,14:25,1130.50,1130.50,1130.25,1130.25,126,95,221.00
12/15/2004,14:26,1130.25,1130.50,1129.75,1130.00,816,1855,2671.00
12/15/2004,14:27,1130.00,1130.50,1130.00,1130.50,601,803,1404.00
12/15/2004,14:28,1130.25,1130.75,1130.25,1130.75,651,366,1017.00
12/15/2004,14:29,1130.50,1130.75,1130.50,1130.50,70,497,567.00
12/15/2004,14:30,1130.25,1130.75,1130.25,1130.50,223,75,298.00
12/15/2004,14:31,1130.50,1131.50,1130.50,1131.00,4579,1167,5746.00
12/15/2004,14:32,1131.00,1132.00,1131.00,1131.25,2200,1548,3748.00
12/15/2004,14:33,1131.25,1131.75,1131.00,1131.50,606,1355,1961.00
12/15/2004,14:34,1131.50,1132.00,1131.25,1131.50,1801,1969,3770.00
12/15/2004,14:35,1131.50,1132.25,1131.50,1131.75,2847,2194,5041.00
12/15/2004,14:36,1132.00,1132.25,1131.75,1132.00,587,966,1553.00
12/15/2004,14:37,1132.25,1132.50,1131.75,1131.75,2207,1482,3689.00
12/15/2004,14:38,1131.75,1132.00,1131.50,1131.75,229,1976,2205.00
12/15/2004,14:39,1131.50,1131.75,1131.00,1131.00,102,2140,2242.00
12/15/2004,14:40,1131.00,1131.50,1131.00,1131.00,1528,430,1958.00
12/15/2004,14:41,1131.00,1131.25,1130.50,1130.75,202,1883,2085.00
12/15/2004,14:42,1130.75,1131.50,1130.75,1131.25,953,1453,2406.00
12/15/2004,14:43,1131.25,1131.25,1131.00,1131.25,500,6,506.00
12/15/2004,14:44,1131.25,1131.50,1130.50,1131.50,1013,1929,2942.00
12/15/2004,14:45,1131.50,1131.75,1131.25,1131.50,1131,928,2059.00
12/15/2004,14:46,1131.50,1132.00,1131.50,1131.75,1044,917,1961.00
12/15/2004,14:47,1131.75,1132.50,1131.75,1131.75,2501,944,3445.00
12/15/2004,14:48,1132.00,1132.25,1131.75,1131.75,1177,740,1917.00
12/15/2004,14:49,1132.00,1132.00,1131.50,1131.75,613,921,1534.00
12/15/2004,14:50,1131.75,1132.00,1131.50,1131.75,418,334,752.00
12/15/2004,14:51,1131.75,1131.75,1131.50,1131.75,529,927,1456.00
12/15/2004,14:52,1131.50,1132.25,1131.50,1132.00,1170,965,2135.00
12/15/2004,14:53,1132.00,1132.25,1131.75,1132.00,177,568,745.00
12/15/2004,14:54,1132.00,1132.00,1131.50,1131.50,182,736,918.00
12/15/2004,14:55,1131.50,1131.75,1131.25,1131.50,218,1355,1573.00
12/15/2004,14:56,1131.50,1131.50,1131.00,1131.25,507,1816,2323.00
12/15/2004,14:57,1131.00,1131.75,1130.75,1131.50,1395,1223,2618.00
12/15/2004,14:58,1131.25,1131.50,1131.25,1131.50,210,156,366.00
12/15/2004,14:59,1131.50,1131.50,1131.00,1131.25,863,544,1407.00
12/15/2004,15:00,1131.25,1131.50,1131.00,1131.00,1790,1232,3022.00
12/15/2004,15:01,1131.25,1131.50,1130.75,1130.75,4039,4470,8509.00
12/15/2004,15:02,1130.75,1131.25,1130.75,1131.00,947,1032,1979.00
12/15/2004,15:03,1131.25,1131.25,1130.50,1130.50,729,2365,3094.00
12/15/2004,15:04,1130.50,1131.00,1130.50,1130.75,709,187,896.00
12/15/2004,15:05,1131.00,1131.25,1130.75,1131.00,1223,897,2120.00
12/15/2004,15:06,1131.25,1131.25,1130.75,1130.75,213,1737,1950.00
12/15/2004,15:07,1130.50,1131.00,1130.50,1131.00,521,1013,1534.00
12/15/2004,15:08,1131.00,1131.00,1130.75,1131.00,689,83,772.00
12/15/2004,15:09,1131.00,1131.00,1130.50,1130.75,743,515,1258.00
12/15/2004,15:10,1130.75,1131.00,1130.50,1130.50,108,610,718.00
12/15/2004,15:11,1130.75,1130.75,1130.25,1130.50,133,966,1099.00
12/15/2004,15:12,1130.50,1130.50,1130.25,1130.50,166,1497,1663.00
12/15/2004,15:13,1130.25,1130.50,1130.00,1130.25,263,1543,1806.00
12/15/2004,15:14,1130.25,1130.50,1130.00,1130.50,1315,296,1611.00
12/15/2004,15:15,1130.50,1130.75,1130.00,1130.00,2404,5324,7728.00
12/15/2004,15:16,1130.00,1130.25,1130.00,1130.00,5,326,331.00
12/15/2004,15:31,1130.00,1130.25,1130.00,1130.25,227,102,329.00
12/15/2004,15:32,1130.25,1130.50,1130.25,1130.25,3,4,7.00
12/15/2004,15:33,1130.25,1130.50,1130.25,1130.25,136,108,244.00
12/15/2004,15:34,1130.25,1130.25,1130.00,1130.00,0,119,119.00
12/15/2004,15:35,1130.00,1130.25,1130.00,1130.25,6,243,249.00
12/15/2004,15:36,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/15/2004,15:37,1130.00,1130.25,1130.00,1130.25,95,1,96.00
12/15/2004,15:38,1130.25,1130.25,1130.00,1130.25,212,3,215.00
12/15/2004,15:39,1130.50,1130.50,1130.25,1130.25,4,62,66.00
12/15/2004,15:40,1130.25,1130.25,1130.00,1130.25,1,5,6.00
12/15/2004,15:41,1130.25,1130.25,1130.00,1130.25,57,2,59.00
12/15/2004,15:42,1130.25,1130.25,1130.00,1130.25,48,1,49.00
12/15/2004,15:43,1130.00,1130.25,1130.00,1130.25,50,1,51.00
12/15/2004,15:44,1130.00,1130.25,1130.00,1130.25,46,34,80.00
12/15/2004,15:45,1130.00,1130.25,1130.00,1130.25,6,2,8.00
12/15/2004,15:46,1130.25,1130.25,1130.00,1130.25,114,1,115.00
12/15/2004,15:47,1130.25,1130.25,1130.25,1130.25,17,0,17.00
12/15/2004,15:48,1130.25,1130.25,1130.25,1130.25,10,0,10.00
12/15/2004,15:50,1130.50,1130.50,1130.25,1130.25,1,1,2.00
12/15/2004,15:52,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,15:53,1130.25,1130.50,1130.25,1130.50,12,1,13.00
12/15/2004,15:54,1130.25,1130.25,1130.25,1130.25,0,54,54.00
12/15/2004,15:55,1130.25,1130.25,1130.25,1130.25,0,51,51.00
12/15/2004,15:57,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,15:58,1130.25,1130.25,1130.25,1130.25,0,33,33.00
12/15/2004,16:00,1130.25,1130.25,1130.00,1130.25,9,83,92.00
12/15/2004,17:01,1130.25,1130.50,1130.25,1130.50,2,5,7.00
12/15/2004,17:03,1130.25,1130.25,1130.25,1130.25,0,96,96.00
12/15/2004,17:04,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/15/2004,17:05,1130.00,1130.00,1130.00,1130.00,0,8,8.00
12/15/2004,17:06,1130.00,1130.00,1130.00,1130.00,0,6,6.00
12/15/2004,17:08,1130.00,1130.25,1130.00,1130.25,12,11,23.00
12/15/2004,17:09,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/15/2004,17:11,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/15/2004,17:13,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/15/2004,17:20,1130.25,1130.25,1130.25,1130.25,61,0,61.00
12/15/2004,17:24,1130.25,1130.25,1130.25,1130.25,4,0,4.00
12/15/2004,17:26,1130.25,1130.25,1130.25,1130.25,53,0,53.00
12/15/2004,17:30,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/15/2004,17:33,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/15/2004,17:34,1130.00,1130.25,1130.00,1130.25,47,1,48.00
12/15/2004,17:36,1130.25,1130.25,1130.25,1130.25,4,0,4.00
12/15/2004,17:39,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/15/2004,17:42,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/15/2004,17:44,1130.50,1130.50,1130.50,1130.50,4,0,4.00
12/15/2004,17:46,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,17:47,1130.25,1130.25,1130.25,1130.25,0,14,14.00
12/15/2004,17:48,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/15/2004,17:49,1130.25,1130.25,1130.25,1130.25,0,43,43.00
12/15/2004,17:50,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/15/2004,17:51,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,17:52,1130.00,1130.00,1130.00,1130.00,0,105,105.00
12/15/2004,17:53,1130.00,1130.00,1130.00,1130.00,0,23,23.00
12/15/2004,17:54,1130.00,1130.00,1129.75,1130.00,1,37,38.00
12/15/2004,17:55,1130.00,1130.00,1130.00,1130.00,29,0,29.00
12/15/2004,17:56,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/15/2004,17:57,1130.25,1130.25,1130.25,1130.25,4,0,4.00
12/15/2004,17:58,1130.00,1130.00,1130.00,1130.00,0,4,4.00
12/15/2004,18:03,1130.25,1130.25,1130.25,1130.25,7,0,7.00
12/15/2004,18:05,1130.25,1130.25,1130.25,1130.25,97,0,97.00
12/15/2004,18:06,1130.25,1130.25,1130.25,1130.25,25,0,25.00
12/15/2004,18:07,1130.00,1130.25,1130.00,1130.25,9,1,10.00
12/15/2004,18:08,1130.25,1130.25,1130.25,1130.25,18,0,18.00
12/15/2004,18:09,1130.25,1130.25,1130.00,1130.25,43,2,45.00
12/15/2004,18:11,1130.00,1130.25,1130.00,1130.25,16,1,17.00
12/15/2004,18:14,1130.25,1130.25,1130.25,1130.25,42,0,42.00
12/15/2004,18:15,1130.25,1130.25,1130.25,1130.25,11,0,11.00
12/15/2004,18:16,1130.25,1130.25,1130.25,1130.25,12,0,12.00
12/15/2004,18:17,1130.25,1130.25,1130.25,1130.25,10,0,10.00
12/15/2004,18:18,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/15/2004,18:20,1130.25,1130.25,1130.25,1130.25,20,0,20.00
12/15/2004,18:23,1130.50,1130.50,1130.25,1130.25,58,58,116.00
12/15/2004,18:26,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,18:28,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,18:31,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/15/2004,18:32,1130.50,1130.50,1130.25,1130.25,1,2,3.00
12/15/2004,18:33,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,18:34,1130.25,1130.50,1130.25,1130.25,3,3,6.00
12/15/2004,18:35,1130.25,1130.50,1130.25,1130.25,5,51,56.00
12/15/2004,18:36,1130.25,1130.50,1130.25,1130.25,3,7,10.00
12/15/2004,18:37,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/15/2004,18:38,1130.25,1130.25,1130.25,1130.25,0,12,12.00
12/15/2004,18:39,1130.25,1130.25,1130.25,1130.25,0,88,88.00
12/15/2004,18:40,1130.25,1130.50,1130.25,1130.25,4,22,26.00
12/15/2004,18:41,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/15/2004,18:42,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,18:44,1130.25,1130.25,1130.25,1130.25,0,6,6.00
12/15/2004,18:45,1130.25,1130.25,1130.25,1130.25,0,10,10.00
12/15/2004,18:49,1130.25,1130.25,1130.25,1130.25,0,32,32.00
12/15/2004,18:50,1130.25,1130.25,1130.25,1130.25,0,10,10.00
12/15/2004,18:53,1130.25,1130.25,1130.25,1130.25,0,9,9.00
12/15/2004,18:54,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,18:55,1130.25,1130.25,1130.25,1130.25,0,10,10.00
12/15/2004,18:57,1130.50,1130.50,1130.25,1130.25,1,3,4.00
12/15/2004,19:01,1130.25,1130.25,1130.25,1130.25,0,6,6.00
12/15/2004,19:04,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,19:06,1130.25,1130.50,1130.25,1130.25,2,2,4.00
12/15/2004,19:10,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/15/2004,19:11,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/15/2004,19:12,1130.25,1130.25,1130.25,1130.25,0,35,35.00
12/15/2004,19:13,1130.25,1130.25,1130.25,1130.25,0,15,15.00
12/15/2004,19:14,1130.25,1130.25,1130.25,1130.25,0,6,6.00
12/15/2004,19:15,1130.25,1130.25,1130.25,1130.25,0,33,33.00
12/15/2004,19:16,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,19:19,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/15/2004,19:20,1130.25,1130.50,1130.25,1130.25,4,4,8.00
12/15/2004,19:21,1130.50,1130.50,1130.25,1130.25,4,2,6.00
12/15/2004,19:23,1130.50,1130.50,1130.25,1130.25,2,1,3.00
12/15/2004,19:25,1130.50,1130.50,1130.25,1130.25,4,3,7.00
12/15/2004,19:27,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,19:28,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/15/2004,19:31,1130.50,1130.50,1130.25,1130.25,2,1,3.00
12/15/2004,19:33,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,19:34,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,19:36,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,19:37,1130.25,1130.25,1130.25,1130.25,0,16,16.00
12/15/2004,19:38,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/15/2004,19:40,1130.25,1130.25,1130.25,1130.25,0,24,24.00
12/15/2004,19:41,1130.25,1130.25,1130.25,1130.25,0,34,34.00
12/15/2004,19:42,1130.25,1130.25,1130.25,1130.25,0,7,7.00
12/15/2004,19:45,1130.25,1130.25,1130.25,1130.25,0,28,28.00
12/15/2004,19:46,1130.25,1130.25,1130.25,1130.25,0,7,7.00
12/15/2004,19:47,1130.25,1130.25,1130.25,1130.25,0,7,7.00
12/15/2004,19:50,1130.25,1130.25,1130.25,1130.25,0,15,15.00
12/15/2004,19:54,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,19:55,1130.25,1130.25,1130.25,1130.25,0,118,118.00
12/15/2004,19:56,1130.25,1130.25,1130.25,1130.25,0,54,54.00
12/15/2004,19:57,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,19:58,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/15/2004,19:59,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/15/2004,20:03,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/15/2004,20:09,1130.25,1130.25,1130.25,1130.25,0,25,25.00
12/15/2004,20:11,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,20:14,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,20:15,1130.25,1130.25,1130.25,1130.25,0,23,23.00
12/15/2004,20:16,1130.25,1130.25,1130.25,1130.25,0,68,68.00
12/15/2004,20:17,1130.25,1130.25,1130.25,1130.25,0,51,51.00
12/15/2004,20:18,1130.25,1130.25,1130.25,1130.25,0,10,10.00
12/15/2004,20:20,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,20:26,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,20:27,1130.25,1130.25,1130.25,1130.25,0,20,20.00
12/15/2004,20:29,1130.25,1130.25,1130.25,1130.25,0,60,60.00
12/15/2004,20:30,1130.25,1130.25,1130.25,1130.25,0,15,15.00
12/15/2004,20:35,1130.50,1130.50,1130.50,1130.50,72,0,72.00
12/15/2004,20:36,1130.50,1130.50,1130.50,1130.50,6,0,6.00
12/15/2004,20:44,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/15/2004,20:45,1130.50,1130.50,1130.50,1130.50,62,0,62.00
12/15/2004,20:52,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,20:58,1130.25,1130.25,1130.25,1130.25,0,10,10.00
12/15/2004,21:00,1130.25,1130.25,1130.25,1130.25,0,30,30.00
12/15/2004,21:01,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,21:02,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,21:03,1130.25,1130.25,1130.25,1130.25,0,6,6.00
12/15/2004,21:04,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/15/2004,21:05,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,21:06,1130.25,1130.25,1130.25,1130.25,0,11,11.00
12/15/2004,21:12,1130.50,1130.50,1130.50,1130.50,10,0,10.00
12/15/2004,21:14,1130.50,1130.50,1130.50,1130.50,5,0,5.00
12/15/2004,21:18,1130.50,1130.50,1130.25,1130.25,15,14,29.00
12/15/2004,21:19,1130.50,1130.50,1130.25,1130.25,14,14,28.00
12/15/2004,21:20,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,21:25,1130.50,1130.50,1130.50,1130.50,14,0,14.00
12/15/2004,21:26,1130.50,1130.50,1130.50,1130.50,27,0,27.00
12/15/2004,21:27,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/15/2004,21:30,1130.25,1130.25,1130.25,1130.25,0,15,15.00
12/15/2004,21:34,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,21:37,1130.50,1130.50,1130.50,1130.50,12,0,12.00
12/15/2004,21:42,1130.50,1130.50,1130.50,1130.50,42,0,42.00
12/15/2004,21:43,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,21:46,1130.25,1130.50,1130.25,1130.50,4,199,203.00
12/15/2004,21:49,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,22:04,1130.50,1130.50,1130.50,1130.50,4,0,4.00
12/15/2004,22:06,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,22:09,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/15/2004,22:10,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/15/2004,22:12,1130.25,1130.25,1130.25,1130.25,0,20,20.00
12/15/2004,22:13,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,22:14,1130.50,1130.50,1130.50,1130.50,5,0,5.00
12/15/2004,22:15,1130.50,1130.50,1130.50,1130.50,10,0,10.00
12/15/2004,22:16,1130.50,1130.50,1130.50,1130.50,9,0,9.00
12/15/2004,22:18,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,22:19,1130.25,1130.25,1130.25,1130.25,0,6,6.00
12/15/2004,22:20,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,22:22,1130.50,1130.50,1130.25,1130.25,5,6,11.00
12/15/2004,22:24,1130.25,1130.25,1130.25,1130.25,0,26,26.00
12/15/2004,22:25,1130.50,1130.50,1130.50,1130.50,10,0,10.00
12/15/2004,22:27,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,22:29,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/15/2004,22:44,1130.50,1130.50,1130.50,1130.50,10,0,10.00
12/15/2004,22:49,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/15/2004,22:51,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,22:53,1130.50,1130.50,1130.50,1130.50,26,0,26.00
12/15/2004,22:55,1130.25,1130.50,1130.25,1130.50,3,5,8.00
12/15/2004,22:56,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,22:58,1130.50,1130.50,1130.50,1130.50,49,0,49.00
12/15/2004,22:59,1130.25,1130.25,1130.25,1130.25,0,30,30.00
12/15/2004,23:00,1130.25,1130.25,1130.25,1130.25,0,83,83.00
12/15/2004,23:06,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,23:09,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,23:13,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/15/2004,23:16,1130.50,1130.50,1130.25,1130.50,13,1,14.00
12/15/2004,23:17,1130.25,1130.25,1130.25,1130.25,0,62,62.00
12/15/2004,23:28,1130.50,1130.50,1130.50,1130.50,5,0,5.00
12/15/2004,23:29,1130.50,1130.50,1130.50,1130.50,5,0,5.00
12/15/2004,23:39,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/15/2004,23:45,1130.50,1130.50,1130.50,1130.50,5,0,5.00
12/15/2004,23:46,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/15/2004,23:49,1130.25,1130.25,1130.25,1130.25,0,6,6.00
12/15/2004,23:50,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/15/2004,23:54,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/15/2004,23:56,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/16/2004,00:00,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/16/2004,00:05,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/16/2004,00:08,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/16/2004,00:36,1130.50,1130.50,1130.50,1130.50,4,0,4.00
12/16/2004,00:37,1130.50,1130.50,1130.25,1130.25,2,3,5.00
12/16/2004,00:39,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/16/2004,00:42,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/16/2004,00:44,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/16/2004,00:45,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/16/2004,00:50,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/16/2004,00:57,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/16/2004,00:58,1130.50,1130.50,1130.25,1130.25,1,10,11.00
12/16/2004,01:02,1130.50,1130.50,1130.25,1130.50,2,1,3.00
12/16/2004,01:03,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/16/2004,01:05,1130.25,1130.50,1130.25,1130.25,1,2,3.00
12/16/2004,01:06,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/16/2004,01:12,1130.25,1130.25,1130.25,1130.25,0,51,51.00
12/16/2004,01:13,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/16/2004,01:14,1130.25,1130.25,1130.25,1130.25,0,9,9.00
12/16/2004,01:15,1130.25,1130.25,1130.25,1130.25,0,17,17.00
12/16/2004,01:16,1130.25,1130.25,1130.25,1130.25,0,17,17.00
12/16/2004,01:19,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,01:22,1130.25,1130.25,1130.00,1130.00,1,2,3.00
12/16/2004,01:23,1130.25,1130.25,1130.25,1130.25,6,0,6.00
12/16/2004,01:29,1130.00,1130.00,1130.00,1130.00,0,20,20.00
12/16/2004,01:33,1130.00,1130.00,1130.00,1130.00,0,20,20.00
12/16/2004,01:36,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/16/2004,01:38,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/16/2004,01:40,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,01:41,1130.25,1130.25,1130.00,1130.00,2,25,27.00
12/16/2004,01:42,1130.00,1130.00,1130.00,1130.00,0,25,25.00
12/16/2004,01:46,1130.00,1130.00,1130.00,1130.00,0,49,49.00
12/16/2004,01:48,1130.00,1130.00,1130.00,1130.00,0,20,20.00
12/16/2004,01:54,1130.00,1130.00,1130.00,1130.00,0,8,8.00
12/16/2004,01:57,1130.00,1130.00,1130.00,1130.00,0,9,9.00
12/16/2004,01:58,1130.00,1130.00,1130.00,1130.00,0,40,40.00
12/16/2004,01:59,1130.25,1130.25,1130.00,1130.00,10,43,53.00
12/16/2004,02:01,1130.25,1130.25,1130.00,1130.00,33,64,97.00
12/16/2004,02:02,1130.00,1130.00,1130.00,1130.00,0,22,22.00
12/16/2004,02:03,1130.25,1130.25,1130.25,1130.25,10,0,10.00
12/16/2004,02:04,1130.25,1130.25,1130.25,1130.25,10,0,10.00
12/16/2004,02:05,1130.25,1130.25,1130.25,1130.25,2,0,2.00
12/16/2004,02:06,1130.25,1130.25,1130.25,1130.25,79,0,79.00
12/16/2004,02:07,1130.25,1130.25,1130.25,1130.25,22,0,22.00
12/16/2004,02:08,1130.25,1130.25,1130.00,1130.25,43,3,46.00
12/16/2004,02:09,1130.50,1130.50,1130.25,1130.25,1,1,2.00
12/16/2004,02:10,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/16/2004,02:11,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/16/2004,02:12,1130.25,1130.25,1130.00,1130.00,0,87,87.00
12/16/2004,02:14,1130.50,1130.50,1130.25,1130.25,1,51,52.00
12/16/2004,02:15,1130.25,1130.25,1130.25,1130.25,0,24,24.00
12/16/2004,02:16,1130.25,1130.50,1130.25,1130.50,3,1,4.00
12/16/2004,02:20,1130.50,1130.50,1130.50,1130.50,4,0,4.00
12/16/2004,02:21,1130.25,1130.50,1130.25,1130.50,14,3,17.00
12/16/2004,02:23,1130.25,1130.25,1130.25,1130.25,0,10,10.00
12/16/2004,02:24,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/16/2004,02:25,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/16/2004,02:26,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/16/2004,02:27,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/16/2004,02:29,1130.25,1130.25,1130.25,1130.25,0,16,16.00
12/16/2004,02:31,1130.25,1130.25,1130.25,1130.25,0,21,21.00
12/16/2004,02:32,1130.25,1130.25,1130.25,1130.25,0,67,67.00
12/16/2004,02:34,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/16/2004,02:35,1130.00,1130.00,1130.00,1130.00,0,94,94.00
12/16/2004,02:36,1130.00,1130.00,1130.00,1130.00,0,17,17.00
12/16/2004,02:37,1130.00,1130.00,1130.00,1130.00,0,6,6.00
12/16/2004,02:38,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,02:39,1130.00,1130.00,1130.00,1130.00,0,7,7.00
12/16/2004,02:41,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,02:44,1130.00,1130.00,1130.00,1130.00,0,4,4.00
12/16/2004,02:46,1130.25,1130.25,1130.25,1130.25,76,0,76.00
12/16/2004,02:47,1130.00,1130.00,1130.00,1130.00,0,6,6.00
12/16/2004,02:49,1130.25,1130.25,1130.00,1130.00,7,6,13.00
12/16/2004,02:51,1130.00,1130.00,1130.00,1130.00,0,70,70.00
12/16/2004,02:52,1130.00,1130.00,1130.00,1130.00,0,10,10.00
12/16/2004,02:53,1130.00,1130.00,1130.00,1130.00,0,33,33.00
12/16/2004,02:54,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/16/2004,02:55,1130.00,1130.00,1130.00,1130.00,0,46,46.00
12/16/2004,02:56,1129.75,1129.75,1129.50,1129.75,56,189,245.00
12/16/2004,02:57,1129.75,1129.75,1129.75,1129.75,65,0,65.00
12/16/2004,02:58,1130.00,1130.00,1129.75,1129.75,4,9,13.00
12/16/2004,02:59,1130.00,1130.00,1130.00,1130.00,3,0,3.00
12/16/2004,03:00,1129.75,1130.00,1129.75,1129.75,22,33,55.00
12/16/2004,03:01,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/16/2004,03:05,1130.00,1130.00,1130.00,1130.00,36,0,36.00
12/16/2004,03:06,1130.00,1130.00,1130.00,1130.00,15,0,15.00
12/16/2004,03:07,1130.25,1130.25,1130.00,1130.00,12,1,13.00
12/16/2004,03:08,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/16/2004,03:09,1130.00,1130.00,1130.00,1130.00,0,8,8.00
12/16/2004,03:10,1130.00,1130.00,1130.00,1130.00,0,25,25.00
12/16/2004,03:11,1129.75,1129.75,1129.75,1129.75,0,203,203.00
12/16/2004,03:12,1129.75,1129.75,1129.75,1129.75,0,10,10.00
12/16/2004,03:13,1129.75,1129.75,1129.75,1129.75,0,8,8.00
12/16/2004,03:15,1129.75,1129.75,1129.75,1129.75,0,50,50.00
12/16/2004,03:16,1130.00,1130.00,1129.75,1129.75,18,36,54.00
12/16/2004,03:17,1130.00,1130.00,1129.75,1130.00,18,9,27.00
12/16/2004,03:18,1130.00,1130.00,1129.75,1129.75,4,9,13.00
12/16/2004,03:20,1129.75,1130.00,1129.75,1130.00,7,5,12.00
12/16/2004,03:21,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,03:23,1130.00,1130.00,1129.75,1129.75,13,21,34.00
12/16/2004,03:24,1130.00,1130.00,1129.75,1130.00,16,6,22.00
12/16/2004,03:25,1130.00,1130.00,1130.00,1130.00,5,0,5.00
12/16/2004,03:26,1130.00,1130.00,1130.00,1130.00,11,0,11.00
12/16/2004,03:27,1130.00,1130.00,1130.00,1130.00,4,0,4.00
12/16/2004,03:28,1130.00,1130.00,1130.00,1130.00,5,0,5.00
12/16/2004,03:29,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,03:30,1130.00,1130.25,1130.00,1130.25,94,0,94.00
12/16/2004,03:32,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,03:33,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,03:36,1130.00,1130.25,1130.00,1130.25,5,1,6.00
12/16/2004,03:38,1130.00,1130.00,1130.00,1130.00,0,41,41.00
12/16/2004,03:39,1129.75,1130.00,1129.75,1130.00,121,1,122.00
12/16/2004,03:40,1130.00,1130.00,1130.00,1130.00,4,0,4.00
12/16/2004,03:42,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,03:44,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,03:45,1130.00,1130.00,1130.00,1130.00,3,0,3.00
12/16/2004,03:48,1130.25,1130.25,1130.25,1130.25,10,0,10.00
12/16/2004,03:50,1130.25,1130.25,1130.25,1130.25,10,0,10.00
12/16/2004,03:51,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,03:52,1130.25,1130.25,1130.00,1130.00,1,1,2.00
12/16/2004,03:54,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/16/2004,03:55,1130.25,1130.25,1130.25,1130.25,2,0,2.00
12/16/2004,03:56,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,03:57,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,03:59,1130.25,1130.25,1130.25,1130.25,2,0,2.00
12/16/2004,04:00,1130.25,1130.25,1130.25,1130.25,73,0,73.00
12/16/2004,04:01,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,04:03,1130.25,1130.25,1130.25,1130.25,3,0,3.00
12/16/2004,04:04,1130.25,1130.25,1130.00,1130.25,26,5,31.00
12/16/2004,04:05,1130.25,1130.25,1130.00,1130.00,11,4,15.00
12/16/2004,04:06,1130.00,1130.25,1130.00,1130.25,22,2,24.00
12/16/2004,04:07,1130.25,1130.25,1130.25,1130.25,40,0,40.00
12/16/2004,04:08,1130.25,1130.25,1130.00,1130.00,1,232,233.00
12/16/2004,04:09,1129.75,1129.75,1129.75,1129.75,0,210,210.00
12/16/2004,04:10,1129.75,1130.00,1129.75,1129.75,4,36,40.00
12/16/2004,04:11,1129.75,1129.75,1129.75,1129.75,0,16,16.00
12/16/2004,04:13,1129.75,1129.75,1129.75,1129.75,0,10,10.00
12/16/2004,04:15,1129.75,1129.75,1129.75,1129.75,0,48,48.00
12/16/2004,04:16,1129.75,1129.75,1129.75,1129.75,0,7,7.00
12/16/2004,04:19,1129.75,1129.75,1129.50,1129.75,5,17,22.00
12/16/2004,04:20,1129.75,1129.75,1129.75,1129.75,10,0,10.00
12/16/2004,04:23,1129.75,1129.75,1129.75,1129.75,3,0,3.00
12/16/2004,04:26,1130.00,1130.00,1130.00,1130.00,7,0,7.00
12/16/2004,04:27,1129.75,1130.00,1129.75,1130.00,5,3,8.00
12/16/2004,04:28,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/16/2004,04:29,1129.75,1129.75,1129.75,1129.75,0,13,13.00
12/16/2004,04:31,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,04:32,1129.75,1129.75,1129.75,1129.75,0,28,28.00
12/16/2004,04:33,1129.75,1129.75,1129.50,1129.50,0,49,49.00
12/16/2004,04:34,1129.75,1129.75,1129.75,1129.75,3,0,3.00
12/16/2004,04:35,1129.75,1129.75,1129.75,1129.75,1,0,1.00
12/16/2004,04:37,1129.75,1129.75,1129.75,1129.75,9,0,9.00
12/16/2004,04:38,1129.75,1129.75,1129.75,1129.75,19,0,19.00
12/16/2004,04:39,1129.75,1129.75,1129.75,1129.75,6,0,6.00
12/16/2004,04:40,1129.75,1129.75,1129.75,1129.75,2,0,2.00
12/16/2004,04:41,1129.75,1129.75,1129.75,1129.75,143,0,143.00
12/16/2004,04:42,1129.75,1129.75,1129.75,1129.75,2,0,2.00
12/16/2004,04:47,1129.75,1130.00,1129.75,1130.00,16,0,16.00
12/16/2004,04:48,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,04:49,1129.75,1129.75,1129.75,1129.75,0,51,51.00
12/16/2004,04:50,1130.00,1130.00,1129.75,1129.75,13,62,75.00
12/16/2004,04:52,1129.75,1130.00,1129.75,1130.00,21,1,22.00
12/16/2004,04:53,1129.75,1129.75,1129.75,1129.75,0,20,20.00
12/16/2004,04:54,1130.00,1130.00,1130.00,1130.00,5,0,5.00
12/16/2004,04:55,1130.00,1130.00,1129.75,1129.75,1,30,31.00
12/16/2004,04:57,1130.00,1130.00,1130.00,1130.00,15,0,15.00
12/16/2004,04:58,1130.00,1130.00,1130.00,1130.00,31,0,31.00
12/16/2004,05:01,1130.00,1130.00,1130.00,1130.00,70,0,70.00
12/16/2004,05:04,1130.25,1130.25,1130.25,1130.25,6,0,6.00
12/16/2004,05:05,1130.25,1130.25,1130.25,1130.25,116,0,116.00
12/16/2004,05:06,1130.25,1130.25,1130.00,1130.25,11,1,12.00
12/16/2004,05:07,1130.00,1130.00,1130.00,1130.00,0,70,70.00
12/16/2004,05:08,1130.00,1130.00,1130.00,1130.00,0,22,22.00
12/16/2004,05:09,1130.00,1130.00,1130.00,1130.00,0,8,8.00
12/16/2004,05:11,1130.00,1130.00,1130.00,1130.00,0,14,14.00
12/16/2004,05:12,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,05:13,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,05:14,1130.00,1130.00,1130.00,1130.00,0,10,10.00
12/16/2004,05:16,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/16/2004,05:18,1130.00,1130.00,1130.00,1130.00,0,10,10.00
12/16/2004,05:19,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,05:20,1130.00,1130.00,1130.00,1130.00,0,31,31.00
12/16/2004,05:24,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/16/2004,05:26,1130.00,1130.25,1130.00,1130.25,3,7,10.00
12/16/2004,05:27,1130.00,1130.00,1130.00,1130.00,0,6,6.00
12/16/2004,05:29,1130.00,1130.00,1130.00,1130.00,0,60,60.00
12/16/2004,05:30,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,05:32,1130.25,1130.25,1130.00,1130.25,181,30,211.00
12/16/2004,05:33,1130.25,1130.25,1130.25,1130.25,7,0,7.00
12/16/2004,05:34,1130.50,1130.50,1130.50,1130.50,33,0,33.00
12/16/2004,05:35,1130.50,1130.50,1130.50,1130.50,152,0,152.00
12/16/2004,05:39,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/16/2004,05:40,1130.25,1130.25,1130.25,1130.25,0,192,192.00
12/16/2004,05:42,1130.25,1130.25,1130.00,1130.00,91,6,97.00
12/16/2004,05:43,1130.25,1130.25,1130.25,1130.25,32,0,32.00
12/16/2004,05:44,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,05:45,1130.00,1130.00,1130.00,1130.00,0,134,134.00
12/16/2004,05:46,1130.00,1130.00,1129.75,1130.00,14,126,140.00
12/16/2004,05:47,1129.75,1129.75,1129.75,1129.75,0,4,4.00
12/16/2004,05:48,1129.75,1130.00,1129.75,1129.75,2,42,44.00
12/16/2004,05:49,1130.00,1130.00,1130.00,1130.00,40,0,40.00
12/16/2004,05:50,1129.75,1130.00,1129.75,1130.00,7,1,8.00
12/16/2004,05:51,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,05:53,1129.75,1129.75,1129.75,1129.75,0,83,83.00
12/16/2004,05:54,1129.75,1129.75,1129.75,1129.75,0,12,12.00
12/16/2004,05:57,1130.00,1130.00,1129.50,1130.00,21,22,43.00
12/16/2004,05:59,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,06:01,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,06:02,1130.00,1130.00,1130.00,1130.00,50,0,50.00
12/16/2004,06:03,1130.00,1130.00,1129.75,1129.75,5,1,6.00
12/16/2004,06:04,1130.00,1130.00,1130.00,1130.00,7,0,7.00
12/16/2004,06:07,1130.00,1130.00,1130.00,1130.00,25,0,25.00
12/16/2004,06:08,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,06:10,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,06:14,1130.00,1130.00,1130.00,1130.00,5,0,5.00
12/16/2004,06:15,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,06:16,1130.00,1130.00,1130.00,1130.00,0,16,16.00
12/16/2004,06:17,1130.00,1130.00,1130.00,1130.00,0,16,16.00
12/16/2004,06:18,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,06:19,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/16/2004,06:22,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,06:25,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,06:26,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,06:27,1130.00,1130.25,1130.00,1130.25,2,32,34.00
12/16/2004,06:29,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,06:30,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,06:31,1130.00,1130.00,1130.00,1130.00,0,22,22.00
12/16/2004,06:32,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,06:34,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,06:35,1130.00,1130.00,1130.00,1130.00,0,46,46.00
12/16/2004,06:36,1130.25,1130.25,1130.00,1130.00,1,3,4.00
12/16/2004,06:38,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/16/2004,06:39,1129.75,1130.00,1129.75,1130.00,6,3,9.00
12/16/2004,06:40,1130.00,1130.00,1130.00,1130.00,167,0,167.00
12/16/2004,06:41,1130.00,1130.00,1130.00,1130.00,33,0,33.00
12/16/2004,06:42,1130.00,1130.00,1130.00,1130.00,7,0,7.00
12/16/2004,06:44,1130.00,1130.25,1130.00,1130.25,168,0,168.00
12/16/2004,06:45,1130.00,1130.25,1130.00,1130.25,80,5,85.00
12/16/2004,06:46,1130.25,1130.25,1130.25,1130.25,63,0,63.00
12/16/2004,06:47,1130.25,1130.25,1130.25,1130.25,31,0,31.00
12/16/2004,06:48,1130.00,1130.00,1130.00,1130.00,0,109,109.00
12/16/2004,06:49,1129.75,1129.75,1129.75,1129.75,0,143,143.00
12/16/2004,06:50,1129.75,1129.75,1129.75,1129.75,0,39,39.00
12/16/2004,06:51,1129.75,1129.75,1129.75,1129.75,0,17,17.00
12/16/2004,06:54,1130.00,1130.00,1130.00,1130.00,58,0,58.00
12/16/2004,06:55,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,06:56,1130.00,1130.00,1130.00,1130.00,45,0,45.00
12/16/2004,06:57,1130.00,1130.00,1130.00,1130.00,9,0,9.00
12/16/2004,06:58,1130.00,1130.00,1130.00,1130.00,7,0,7.00
12/16/2004,06:59,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/16/2004,07:00,1130.00,1130.00,1130.00,1130.00,10,0,10.00
12/16/2004,07:01,1130.00,1130.00,1130.00,1130.00,13,0,13.00
12/16/2004,07:02,1130.00,1130.00,1130.00,1130.00,19,0,19.00
12/16/2004,07:03,1130.00,1130.00,1130.00,1130.00,19,0,19.00
12/16/2004,07:04,1130.00,1130.00,1129.75,1130.00,7,1,8.00
12/16/2004,07:05,1129.75,1130.25,1129.75,1130.25,30,4,34.00
12/16/2004,07:06,1130.00,1130.25,1130.00,1130.25,2,108,110.00
12/16/2004,07:07,1130.00,1130.00,1130.00,1130.00,0,101,101.00
12/16/2004,07:08,1130.00,1130.00,1130.00,1130.00,0,132,132.00
12/16/2004,07:09,1130.00,1130.00,1130.00,1130.00,0,90,90.00
12/16/2004,07:10,1129.75,1129.75,1129.75,1129.75,0,146,146.00
12/16/2004,07:11,1130.00,1130.25,1129.75,1129.75,160,23,183.00
12/16/2004,07:12,1130.00,1130.00,1130.00,1130.00,100,0,100.00
12/16/2004,07:13,1130.00,1130.25,1130.00,1130.00,17,116,133.00
12/16/2004,07:14,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/16/2004,07:15,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/16/2004,07:16,1130.00,1130.00,1130.00,1130.00,0,201,201.00
12/16/2004,07:17,1130.25,1130.25,1130.00,1130.25,19,1,20.00
12/16/2004,07:18,1130.25,1130.25,1130.00,1130.25,51,200,251.00
12/16/2004,07:19,1130.25,1130.25,1130.00,1130.25,3,202,205.00
12/16/2004,07:20,1130.00,1130.25,1130.00,1130.00,1,236,237.00
12/16/2004,07:21,1130.00,1130.00,1130.00,1130.00,0,47,47.00
12/16/2004,07:22,1130.00,1130.25,1130.00,1130.25,21,120,141.00
12/16/2004,07:23,1130.00,1130.00,1130.00,1130.00,0,127,127.00
12/16/2004,07:24,1130.00,1130.25,1130.00,1130.00,4,171,175.00
12/16/2004,07:25,1129.75,1130.00,1129.75,1129.75,20,9,29.00
12/16/2004,07:26,1130.00,1130.00,1129.75,1129.75,3,68,71.00
12/16/2004,07:27,1129.75,1130.00,1129.75,1129.75,25,9,34.00
12/16/2004,07:28,1129.75,1130.00,1129.75,1130.00,2,13,15.00
12/16/2004,07:29,1130.00,1130.00,1129.25,1129.50,100,403,503.00
12/16/2004,07:30,1129.50,1130.00,1129.50,1130.00,181,13,194.00
12/16/2004,07:31,1130.00,1130.25,1129.50,1129.75,145,486,631.00
12/16/2004,07:32,1129.75,1129.75,1129.25,1129.50,215,108,323.00
12/16/2004,07:33,1129.25,1130.00,1129.25,1130.00,621,72,693.00
12/16/2004,07:34,1130.00,1130.00,1129.75,1129.75,95,75,170.00
12/16/2004,07:35,1129.75,1129.75,1129.50,1129.50,3,230,233.00
12/16/2004,07:36,1129.50,1130.00,1129.50,1130.00,419,82,501.00
12/16/2004,07:37,1129.75,1129.75,1129.75,1129.75,0,2,2.00
12/16/2004,07:38,1129.75,1129.75,1129.25,1129.50,32,732,764.00
12/16/2004,07:39,1129.50,1129.75,1129.50,1129.75,130,60,190.00
12/16/2004,07:40,1129.75,1130.00,1129.75,1129.75,55,47,102.00
12/16/2004,07:41,1129.75,1129.75,1129.50,1129.75,31,200,231.00
12/16/2004,07:42,1129.75,1129.75,1129.75,1129.75,14,0,14.00
12/16/2004,07:43,1129.75,1129.75,1129.50,1129.50,2,202,204.00
12/16/2004,07:44,1129.50,1129.75,1129.50,1129.50,2,20,22.00
12/16/2004,07:45,1129.75,1129.75,1129.50,1129.50,44,1,45.00
12/16/2004,07:46,1129.75,1129.75,1129.50,1129.50,1,130,131.00
12/16/2004,07:47,1129.50,1129.50,1129.50,1129.50,0,119,119.00
12/16/2004,07:48,1129.50,1129.75,1129.25,1129.50,114,44,158.00
12/16/2004,07:49,1129.75,1129.75,1129.50,1129.75,2,100,102.00
12/16/2004,07:50,1129.50,1129.50,1129.50,1129.50,0,225,225.00
12/16/2004,07:51,1129.50,1129.75,1129.50,1129.50,3,11,14.00
12/16/2004,07:52,1129.50,1129.75,1129.50,1129.50,34,134,168.00
12/16/2004,07:53,1129.75,1129.75,1129.75,1129.75,2,0,2.00
12/16/2004,07:54,1129.75,1129.75,1129.75,1129.75,3,0,3.00
12/16/2004,07:55,1129.50,1129.75,1129.50,1129.75,2,2,4.00
12/16/2004,07:56,1129.50,1129.50,1129.25,1129.25,6,193,199.00
12/16/2004,07:57,1129.50,1129.50,1129.50,1129.50,35,0,35.00
12/16/2004,07:58,1129.50,1129.50,1129.50,1129.50,21,0,21.00
12/16/2004,07:59,1129.50,1129.50,1129.25,1129.50,70,85,155.00
12/16/2004,08:00,1129.25,1129.50,1129.25,1129.50,7,17,24.00
12/16/2004,08:01,1129.25,1129.50,1129.25,1129.50,57,7,64.00
12/16/2004,08:02,1129.50,1129.50,1129.50,1129.50,1,0,1.00
12/16/2004,08:03,1129.50,1129.75,1129.50,1129.75,3,0,3.00
12/16/2004,08:04,1129.50,1129.50,1129.25,1129.50,191,75,266.00
12/16/2004,08:05,1129.50,1129.50,1129.25,1129.50,111,6,117.00
12/16/2004,08:06,1129.25,1129.25,1129.25,1129.25,0,2,2.00
12/16/2004,08:07,1129.50,1129.50,1129.50,1129.50,84,0,84.00
12/16/2004,08:09,1129.50,1129.50,1129.25,1129.50,82,2,84.00
12/16/2004,08:10,1129.25,1129.50,1129.25,1129.25,2,8,10.00
12/16/2004,08:12,1129.25,1129.50,1129.00,1129.25,73,275,348.00
12/16/2004,08:13,1129.50,1129.50,1129.25,1129.25,55,206,261.00
12/16/2004,08:14,1129.25,1129.25,1129.00,1129.25,55,124,179.00
12/16/2004,08:15,1129.25,1129.25,1129.00,1129.00,30,369,399.00
12/16/2004,08:16,1129.00,1129.25,1128.75,1129.00,167,270,437.00
12/16/2004,08:17,1129.00,1129.00,1129.00,1129.00,117,0,117.00
12/16/2004,08:18,1129.00,1129.25,1129.00,1129.25,22,5,27.00
12/16/2004,08:19,1129.00,1129.50,1129.00,1129.25,210,70,280.00
12/16/2004,08:20,1129.00,1129.25,1129.00,1129.25,162,2,164.00
12/16/2004,08:21,1129.00,1129.25,1129.00,1129.25,7,23,30.00
12/16/2004,08:22,1129.25,1129.25,1129.00,1129.25,87,4,91.00
12/16/2004,08:23,1129.25,1129.25,1129.00,1129.25,49,164,213.00
12/16/2004,08:24,1129.25,1129.25,1129.00,1129.25,5,1,6.00
12/16/2004,08:25,1129.25,1129.25,1128.75,1129.00,29,56,85.00
12/16/2004,08:26,1128.75,1129.50,1128.75,1129.25,317,171,488.00
12/16/2004,08:27,1129.25,1129.25,1128.50,1129.00,645,320,965.00
12/16/2004,08:28,1129.00,1129.50,1129.00,1129.00,117,280,397.00
12/16/2004,08:29,1129.00,1129.00,1128.50,1128.75,10,884,894.00
12/16/2004,08:30,1128.50,1129.00,1128.50,1129.00,353,208,561.00
12/16/2004,08:31,1128.75,1129.25,1128.75,1129.00,1192,454,1646.00
12/16/2004,08:32,1129.00,1129.25,1128.50,1128.75,92,1537,1629.00
12/16/2004,08:33,1128.50,1128.75,1127.00,1127.25,844,4543,5387.00
12/16/2004,08:34,1127.25,1127.50,1126.75,1126.75,2488,2841,5329.00
12/16/2004,08:35,1126.75,1127.50,1126.75,1127.25,2141,1465,3606.00
12/16/2004,08:36,1127.00,1127.75,1127.00,1127.75,1629,666,2295.00
12/16/2004,08:37,1127.50,1128.00,1127.25,1128.00,1387,976,2363.00
12/16/2004,08:38,1127.75,1128.50,1127.75,1128.50,2925,1933,4858.00
12/16/2004,08:39,1128.50,1129.00,1128.25,1128.50,676,1737,2413.00
12/16/2004,08:40,1128.50,1129.00,1128.25,1129.00,1184,512,1696.00
12/16/2004,08:41,1128.75,1129.00,1128.25,1128.50,827,1375,2202.00
12/16/2004,08:42,1128.25,1129.00,1128.25,1129.00,1793,769,2562.00
12/16/2004,08:43,1129.00,1129.00,1128.25,1128.25,315,1165,1480.00
12/16/2004,08:44,1128.25,1129.00,1128.25,1128.75,873,520,1393.00
12/16/2004,08:45,1129.00,1130.00,1128.75,1130.00,3385,841,4226.00
12/16/2004,08:46,1130.00,1130.25,1129.75,1130.00,1873,998,2871.00
12/16/2004,08:47,1129.75,1130.00,1129.50,1129.50,703,1541,2244.00
12/16/2004,08:48,1129.75,1129.75,1129.25,1129.25,178,907,1085.00
12/16/2004,08:49,1129.25,1129.75,1128.75,1129.00,1507,2618,4125.00
12/16/2004,08:50,1129.00,1129.25,1128.25,1128.25,547,2638,3185.00
12/16/2004,08:51,1128.25,1128.50,1127.75,1128.25,1627,2060,3687.00
12/16/2004,08:52,1128.25,1128.50,1127.75,1128.00,876,2149,3025.00
12/16/2004,08:53,1128.00,1129.50,1128.00,1129.50,3327,814,4141.00
12/16/2004,08:54,1129.25,1129.50,1128.75,1129.00,67,1197,1264.00
12/16/2004,08:55,1128.75,1129.25,1128.75,1128.75,643,1243,1886.00
12/16/2004,08:56,1128.75,1129.50,1128.75,1128.75,784,895,1679.00
12/16/2004,08:57,1128.75,1129.00,1128.25,1128.25,277,964,1241.00
12/16/2004,08:58,1128.25,1129.25,1128.00,1129.00,1425,986,2411.00
12/16/2004,08:59,1128.75,1129.00,1128.75,1129.00,48,21,69.00
12/16/2004,09:00,1128.75,1129.50,1128.75,1129.25,1222,309,1531.00
12/16/2004,09:01,1129.50,1130.00,1129.25,1129.50,1857,1343,3200.00
12/16/2004,09:02,1129.50,1129.50,1128.75,1128.75,106,663,769.00
12/16/2004,09:03,1128.75,1129.25,1128.75,1129.00,721,379,1100.00
12/16/2004,09:04,1129.00,1129.25,1128.50,1128.75,193,1102,1295.00
12/16/2004,09:05,1128.75,1129.00,1128.00,1128.25,349,2211,2560.00
12/16/2004,09:06,1128.00,1128.75,1128.00,1128.25,763,2245,3008.00
12/16/2004,09:07,1128.25,1128.50,1128.25,1128.25,97,406,503.00
12/16/2004,09:08,1128.50,1128.50,1127.75,1128.00,716,1579,2295.00
12/16/2004,09:09,1127.75,1128.00,1127.25,1127.50,1099,2715,3814.00
12/16/2004,09:10,1127.75,1127.75,1127.50,1127.50,817,921,1738.00
12/16/2004,09:11,1127.50,1127.50,1127.00,1127.00,120,749,869.00
12/16/2004,09:12,1127.00,1128.25,1127.00,1128.00,2042,1031,3073.00
12/16/2004,09:13,1128.00,1128.25,1127.75,1128.25,1394,523,1917.00
12/16/2004,09:14,1128.25,1128.75,1128.00,1128.75,1381,796,2177.00
12/16/2004,09:15,1128.75,1128.75,1128.25,1128.50,561,967,1528.00
12/16/2004,09:16,1128.50,1129.00,1128.25,1128.50,1279,1054,2333.00
12/16/2004,09:17,1128.50,1128.75,1128.25,1128.50,334,135,469.00
12/16/2004,09:18,1128.50,1128.75,1128.25,1128.25,18,518,536.00
12/16/2004,09:19,1128.25,1129.00,1128.25,1129.00,650,584,1234.00
12/16/2004,09:20,1129.00,1129.00,1128.50,1128.50,534,438,972.00
12/16/2004,09:21,1128.75,1128.75,1128.50,1128.75,392,74,466.00
12/16/2004,09:22,1128.75,1128.75,1128.50,1128.50,44,373,417.00
12/16/2004,09:23,1128.75,1129.50,1128.75,1129.00,3108,698,3806.00
12/16/2004,09:24,1129.00,1129.50,1128.75,1129.50,755,474,1229.00
12/16/2004,09:25,1129.50,1129.50,1129.00,1129.25,50,396,446.00
12/16/2004,09:26,1129.00,1129.25,1129.00,1129.00,49,725,774.00
12/16/2004,09:27,1129.00,1129.25,1129.00,1129.00,68,384,452.00
12/16/2004,09:28,1129.00,1129.50,1129.00,1129.25,287,672,959.00
12/16/2004,09:29,1129.25,1129.50,1129.25,1129.25,64,519,583.00
12/16/2004,09:30,1129.25,1129.50,1128.75,1129.00,274,605,879.00
12/16/2004,09:31,1128.75,1129.25,1128.75,1129.00,510,369,879.00
12/16/2004,09:32,1129.00,1129.25,1128.75,1128.75,280,764,1044.00
12/16/2004,09:33,1128.75,1129.25,1128.50,1128.75,460,1043,1503.00
12/16/2004,09:34,1128.75,1129.00,1128.25,1128.25,129,994,1123.00
12/16/2004,09:35,1128.50,1128.75,1128.25,1128.50,1096,317,1413.00
12/16/2004,09:36,1128.50,1129.25,1128.50,1129.25,1121,99,1220.00
12/16/2004,09:37,1129.25,1129.25,1128.75,1129.00,291,417,708.00
12/16/2004,09:38,1129.00,1129.50,1128.75,1129.25,1748,71,1819.00
12/16/2004,09:39,1129.50,1130.00,1129.50,1129.50,1364,1246,2610.00
12/16/2004,09:40,1129.50,1130.50,1129.50,1130.00,2380,2139,4519.00
12/16/2004,09:41,1130.00,1130.50,1129.75,1130.00,1193,874,2067.00
12/16/2004,09:42,1130.00,1130.50,1130.00,1130.25,765,104,869.00
12/16/2004,09:43,1130.25,1130.50,1129.75,1130.00,359,985,1344.00
12/16/2004,09:44,1130.25,1130.50,1129.75,1130.25,1025,990,2015.00
12/16/2004,09:45,1130.25,1130.50,1129.75,1130.25,1176,714,1890.00
12/16/2004,09:46,1130.00,1130.25,1129.25,1129.50,525,1849,2374.00
12/16/2004,09:47,1129.75,1129.75,1129.00,1129.25,373,1165,1538.00
12/16/2004,09:48,1129.50,1129.50,1129.25,1129.50,677,621,1298.00
12/16/2004,09:49,1129.50,1129.75,1129.25,1129.75,824,67,891.00
12/16/2004,09:50,1129.75,1130.00,1129.50,1129.75,375,422,797.00
12/16/2004,09:51,1129.75,1130.00,1129.50,1129.75,748,162,910.00
12/16/2004,09:52,1129.75,1130.00,1129.50,1129.75,281,96,377.00
12/16/2004,09:53,1129.50,1129.75,1129.50,1129.50,350,65,415.00
12/16/2004,09:54,1129.50,1129.75,1129.50,1129.50,42,786,828.00
12/16/2004,09:55,1129.75,1130.00,1129.50,1130.00,1132,242,1374.00
12/16/2004,09:56,1130.00,1130.00,1129.75,1129.75,540,485,1025.00
12/16/2004,09:57,1130.00,1130.25,1129.75,1130.00,1163,269,1432.00
12/16/2004,09:58,1130.00,1130.50,1130.00,1130.25,947,802,1749.00
12/16/2004,09:59,1130.50,1131.50,1130.25,1131.25,4822,834,5656.00
12/16/2004,10:00,1131.00,1131.75,1131.00,1131.50,2284,1733,4017.00
12/16/2004,10:01,1131.50,1131.75,1130.75,1131.25,1504,2568,4072.00
12/16/2004,10:02,1131.00,1131.50,1130.75,1131.00,757,883,1640.00
12/16/2004,10:03,1131.00,1131.25,1130.75,1131.25,379,85,464.00
12/16/2004,10:04,1131.25,1131.25,1130.75,1131.00,263,388,651.00
12/16/2004,10:05,1131.00,1131.25,1131.00,1131.00,11,305,316.00
12/16/2004,10:06,1131.00,1131.50,1130.75,1131.25,923,159,1082.00
12/16/2004,10:07,1131.25,1131.50,1130.75,1130.75,81,1050,1131.00
12/16/2004,10:08,1131.00,1131.25,1130.50,1130.50,951,1185,2136.00
12/16/2004,10:09,1130.75,1130.75,1130.25,1130.50,526,722,1248.00
12/16/2004,10:10,1130.75,1130.75,1130.25,1130.50,66,312,378.00
12/16/2004,10:11,1130.50,1130.75,1130.25,1130.50,210,237,447.00
12/16/2004,10:12,1130.50,1130.75,1130.25,1130.75,181,294,475.00
12/16/2004,10:13,1130.75,1130.75,1130.50,1130.75,236,28,264.00
12/16/2004,10:14,1130.75,1131.00,1130.50,1131.00,398,23,421.00
12/16/2004,10:15,1131.00,1131.00,1130.50,1130.75,334,643,977.00
12/16/2004,10:16,1130.75,1131.25,1130.50,1131.00,774,745,1519.00
12/16/2004,10:17,1131.00,1131.25,1130.50,1130.75,553,853,1406.00
12/16/2004,10:18,1131.00,1131.25,1130.75,1131.00,735,298,1033.00
12/16/2004,10:19,1131.00,1131.25,1131.00,1131.25,60,111,171.00
12/16/2004,10:20,1131.25,1131.75,1131.00,1131.75,1237,404,1641.00
12/16/2004,10:21,1131.75,1132.00,1131.50,1131.75,1822,948,2770.00
12/16/2004,10:22,1132.00,1132.25,1131.75,1131.75,891,592,1483.00
12/16/2004,10:23,1132.00,1132.00,1131.75,1131.75,138,440,578.00
12/16/2004,10:24,1131.75,1132.00,1131.25,1131.50,276,1132,1408.00
12/16/2004,10:25,1131.25,1132.00,1131.25,1131.50,910,321,1231.00
12/16/2004,10:26,1131.50,1131.75,1131.25,1131.50,146,295,441.00
12/16/2004,10:27,1131.50,1131.75,1131.25,1131.50,375,157,532.00
12/16/2004,10:28,1131.50,1131.75,1131.50,1131.50,43,81,124.00
12/16/2004,10:29,1131.75,1132.00,1131.50,1131.75,525,391,916.00
12/16/2004,10:30,1131.75,1132.25,1131.75,1132.00,1163,1008,2171.00
12/16/2004,10:31,1132.00,1132.50,1132.00,1132.25,1068,1378,2446.00
12/16/2004,10:32,1132.25,1132.75,1132.00,1132.50,2308,534,2842.00
12/16/2004,10:33,1132.50,1132.50,1132.00,1132.00,145,570,715.00
12/16/2004,10:34,1132.25,1132.50,1132.00,1132.25,450,602,1052.00
12/16/2004,10:35,1132.25,1132.50,1131.50,1131.75,422,1859,2281.00
12/16/2004,10:36,1131.75,1132.00,1131.50,1131.50,85,526,611.00
12/16/2004,10:37,1131.50,1132.00,1131.50,1132.00,466,404,870.00
12/16/2004,10:38,1132.00,1132.00,1131.50,1131.75,602,569,1171.00
12/16/2004,10:39,1131.50,1131.75,1131.50,1131.75,218,159,377.00
12/16/2004,10:40,1131.75,1132.00,1131.75,1132.00,279,52,331.00
12/16/2004,10:41,1132.00,1132.00,1131.50,1131.75,239,295,534.00
12/16/2004,10:42,1131.50,1132.25,1131.50,1132.25,490,16,506.00
12/16/2004,10:43,1132.00,1132.25,1132.00,1132.00,115,121,236.00
12/16/2004,10:44,1132.00,1132.25,1131.75,1132.00,553,441,994.00
12/16/2004,10:45,1132.00,1132.25,1131.50,1131.75,282,655,937.00
12/16/2004,10:46,1131.75,1132.00,1131.75,1131.75,61,247,308.00
12/16/2004,10:47,1131.50,1132.00,1131.50,1131.75,394,160,554.00
12/16/2004,10:48,1132.00,1132.00,1131.50,1131.75,115,573,688.00
12/16/2004,10:49,1131.75,1132.00,1131.50,1131.75,306,333,639.00
12/16/2004,10:50,1131.75,1132.00,1131.75,1131.75,38,508,546.00
12/16/2004,10:51,1131.75,1132.00,1131.50,1131.50,103,250,353.00
12/16/2004,10:52,1131.75,1131.75,1131.50,1131.75,71,22,93.00
12/16/2004,10:53,1131.50,1131.75,1131.50,1131.75,489,64,553.00
12/16/2004,10:54,1131.50,1131.75,1131.00,1131.50,628,1175,1803.00
12/16/2004,10:55,1131.50,1131.75,1131.25,1131.50,354,239,593.00
12/16/2004,10:56,1131.50,1131.75,1131.25,1131.75,271,181,452.00
12/16/2004,10:57,1131.50,1131.75,1131.25,1131.50,127,370,497.00
12/16/2004,10:58,1131.50,1132.00,1131.50,1131.75,292,54,346.00
12/16/2004,10:59,1131.75,1132.00,1131.75,1132.00,463,185,648.00
12/16/2004,11:00,1132.00,1132.00,1131.75,1132.00,55,44,99.00
12/16/2004,11:01,1132.00,1133.00,1131.75,1132.75,3961,1980,5941.00
12/16/2004,11:02,1132.75,1133.75,1132.50,1133.25,5427,2797,8224.00
12/16/2004,11:03,1133.25,1133.75,1132.75,1133.50,1777,1956,3733.00
12/16/2004,11:04,1133.50,1133.75,1133.00,1133.25,482,1474,1956.00
12/16/2004,11:05,1133.00,1133.25,1132.75,1133.00,634,606,1240.00
12/16/2004,11:06,1133.00,1133.25,1132.75,1132.75,448,508,956.00
12/16/2004,11:07,1133.00,1133.00,1132.50,1132.75,120,658,778.00
12/16/2004,11:08,1132.50,1132.75,1132.50,1132.50,39,190,229.00
12/16/2004,11:09,1132.50,1132.75,1131.75,1132.00,497,2059,2556.00
12/16/2004,11:10,1132.00,1132.25,1132.00,1132.00,66,985,1051.00
12/16/2004,11:11,1132.25,1132.25,1132.00,1132.25,738,14,752.00
12/16/2004,11:12,1132.25,1132.50,1132.00,1132.25,694,123,817.00
12/16/2004,11:13,1132.50,1132.50,1132.00,1132.25,130,671,801.00
12/16/2004,11:14,1132.50,1132.50,1132.00,1132.25,98,358,456.00
12/16/2004,11:15,1132.25,1132.75,1132.00,1132.50,499,279,778.00
12/16/2004,11:16,1132.25,1132.25,1132.00,1132.25,187,242,429.00
12/16/2004,11:17,1132.00,1132.00,1131.75,1131.75,72,572,644.00
12/16/2004,11:18,1132.00,1132.00,1131.75,1132.00,557,20,577.00
12/16/2004,11:19,1132.00,1132.00,1131.75,1132.00,119,238,357.00
12/16/2004,11:20,1132.00,1132.00,1131.50,1131.50,187,665,852.00
12/16/2004,11:21,1131.50,1132.00,1131.50,1131.75,280,89,369.00
12/16/2004,11:22,1132.00,1132.50,1131.75,1132.25,844,236,1080.00
12/16/2004,11:23,1132.25,1132.50,1132.00,1132.00,211,94,305.00
12/16/2004,11:24,1132.25,1132.50,1132.00,1132.25,366,149,515.00
12/16/2004,11:25,1132.25,1132.25,1132.25,1132.25,110,0,110.00
12/16/2004,11:26,1132.25,1132.25,1132.00,1132.00,238,55,293.00
12/16/2004,11:27,1132.25,1132.25,1131.75,1131.75,82,678,760.00
12/16/2004,11:28,1131.75,1132.00,1131.75,1132.00,272,57,329.00
12/16/2004,11:29,1132.00,1132.00,1131.75,1131.75,149,262,411.00
12/16/2004,11:30,1131.75,1132.00,1131.75,1131.75,70,10,80.00
12/16/2004,11:31,1131.75,1132.00,1131.75,1132.00,71,187,258.00
12/16/2004,11:32,1131.75,1132.00,1131.50,1131.75,128,152,280.00
12/16/2004,11:33,1131.75,1132.00,1131.75,1132.00,22,13,35.00
12/16/2004,11:34,1132.00,1132.00,1131.75,1132.00,20,2,22.00
12/16/2004,11:35,1131.75,1132.25,1131.75,1132.00,706,24,730.00
12/16/2004,11:36,1132.25,1132.25,1132.00,1132.00,20,54,74.00
12/16/2004,11:37,1132.00,1132.25,1132.00,1132.00,31,80,111.00
12/16/2004,11:38,1132.25,1132.25,1131.75,1131.75,144,428,572.00
12/16/2004,11:39,1132.00,1132.50,1131.75,1132.50,1350,18,1368.00
12/16/2004,11:40,1132.50,1132.75,1132.25,1132.75,831,533,1364.00
12/16/2004,11:41,1132.75,1132.75,1132.50,1132.75,161,21,182.00
12/16/2004,11:42,1132.75,1133.00,1132.50,1132.50,411,485,896.00
12/16/2004,11:43,1132.50,1132.75,1132.25,1132.50,370,403,773.00
12/16/2004,11:44,1132.50,1132.50,1132.25,1132.25,28,333,361.00
12/16/2004,11:45,1132.25,1132.50,1132.00,1132.25,307,639,946.00
12/16/2004,11:46,1132.50,1132.50,1132.00,1132.25,33,169,202.00
12/16/2004,11:47,1132.25,1132.25,1132.00,1132.25,28,15,43.00
12/16/2004,11:48,1132.00,1132.50,1132.00,1132.50,242,15,257.00
12/16/2004,11:49,1132.25,1132.50,1132.25,1132.25,10,264,274.00
12/16/2004,11:50,1132.25,1132.25,1132.00,1132.00,6,1090,1096.00
12/16/2004,11:51,1132.00,1132.00,1131.75,1131.75,13,187,200.00
12/16/2004,11:52,1131.75,1132.00,1131.75,1131.75,53,73,126.00
12/16/2004,11:53,1131.75,1132.50,1131.75,1132.50,480,8,488.00
12/16/2004,11:54,1132.25,1132.50,1132.25,1132.25,47,317,364.00
12/16/2004,11:55,1132.25,1132.50,1132.25,1132.50,110,215,325.00
12/16/2004,11:56,1132.50,1132.50,1132.25,1132.25,88,361,449.00
12/16/2004,11:57,1132.50,1132.50,1132.00,1132.25,204,208,412.00
12/16/2004,11:58,1132.50,1132.50,1132.25,1132.25,41,532,573.00
12/16/2004,11:59,1132.25,1132.50,1132.00,1132.25,18,444,462.00
12/16/2004,12:00,1132.25,1132.25,1131.75,1132.00,80,734,814.00
12/16/2004,12:01,1132.00,1132.25,1131.75,1132.00,503,243,746.00
12/16/2004,12:02,1131.75,1132.00,1131.50,1131.75,200,1364,1564.00
12/16/2004,12:03,1131.75,1132.00,1131.75,1132.00,60,409,469.00
12/16/2004,12:04,1131.75,1132.00,1131.50,1131.75,100,207,307.00
12/16/2004,12:05,1132.00,1132.00,1131.75,1131.75,115,40,155.00
12/16/2004,12:06,1131.75,1132.00,1131.75,1131.75,11,412,423.00
12/16/2004,12:07,1132.00,1132.00,1131.25,1131.50,40,993,1033.00
12/16/2004,12:08,1131.50,1131.50,1130.25,1130.50,1851,3868,5719.00
12/16/2004,12:09,1130.25,1130.75,1129.50,1129.75,1095,4118,5213.00
12/16/2004,12:10,1129.50,1130.00,1129.25,1129.25,1505,3271,4776.00
12/16/2004,12:11,1129.50,1129.75,1129.00,1129.50,976,1140,2116.00
12/16/2004,12:12,1129.50,1129.50,1129.00,1129.50,1006,1516,2522.00
12/16/2004,12:13,1129.50,1129.75,1129.50,1129.75,622,382,1004.00
12/16/2004,12:14,1129.75,1129.75,1129.25,1129.50,363,589,952.00
12/16/2004,12:15,1129.25,1129.75,1129.25,1129.50,668,314,982.00
12/16/2004,12:16,1129.50,1129.75,1129.25,1129.50,382,123,505.00
12/16/2004,12:17,1129.75,1130.00,1129.25,1129.25,690,907,1597.00
12/16/2004,12:18,1129.50,1129.50,1129.25,1129.50,457,215,672.00
12/16/2004,12:19,1129.50,1129.75,1129.25,1129.50,593,29,622.00
12/16/2004,12:20,1129.75,1130.00,1129.50,1130.00,399,85,484.00
12/16/2004,12:21,1130.00,1130.00,1129.75,1130.00,86,195,281.00
12/16/2004,12:22,1129.75,1130.25,1129.75,1130.00,1152,708,1860.00
12/16/2004,12:23,1130.00,1130.25,1130.00,1130.25,59,44,103.00
12/16/2004,12:24,1130.00,1130.50,1130.00,1130.25,541,242,783.00
12/16/2004,12:25,1130.50,1130.75,1130.25,1130.25,763,306,1069.00
12/16/2004,12:26,1130.50,1130.50,1130.00,1130.00,660,645,1305.00
12/16/2004,12:27,1130.00,1130.25,1129.50,1129.75,181,1017,1198.00
12/16/2004,12:28,1129.75,1129.75,1129.50,1129.50,556,134,690.00
12/16/2004,12:29,1129.50,1130.00,1129.50,1129.75,390,264,654.00
12/16/2004,12:30,1129.75,1130.00,1129.50,1129.75,278,175,453.00
12/16/2004,12:31,1130.00,1130.00,1129.25,1130.00,650,1244,1894.00
12/16/2004,12:32,1129.75,1130.25,1129.75,1130.25,370,229,599.00
12/16/2004,12:33,1130.00,1130.25,1129.75,1130.00,173,346,519.00
12/16/2004,12:34,1130.00,1130.50,1130.00,1130.25,489,297,786.00
12/16/2004,12:35,1130.00,1130.25,1129.75,1129.75,24,506,530.00
12/16/2004,12:36,1130.00,1130.00,1129.50,1129.50,50,735,785.00
12/16/2004,12:37,1129.50,1130.00,1129.25,1129.75,1137,1040,2177.00
12/16/2004,12:38,1129.75,1130.00,1129.50,1129.75,299,283,582.00
12/16/2004,12:39,1129.50,1129.75,1129.50,1129.50,69,144,213.00
12/16/2004,12:40,1129.50,1130.00,1129.25,1129.75,716,600,1316.00
12/16/2004,12:41,1129.75,1129.75,1129.50,1129.75,172,245,417.00
12/16/2004,12:42,1129.50,1129.75,1129.25,1129.50,124,402,526.00
12/16/2004,12:43,1129.50,1129.75,1129.25,1129.75,130,177,307.00
12/16/2004,12:44,1129.75,1130.00,1129.50,1130.00,415,469,884.00
12/16/2004,12:45,1129.75,1130.00,1129.75,1129.75,14,31,45.00
12/16/2004,12:46,1130.00,1130.25,1129.75,1130.00,388,205,593.00
12/16/2004,12:47,1130.00,1130.25,1130.00,1130.00,155,299,454.00
12/16/2004,12:48,1130.00,1130.25,1129.75,1129.75,15,331,346.00
12/16/2004,12:49,1130.00,1130.00,1129.75,1129.75,8,34,42.00
12/16/2004,12:50,1129.75,1130.00,1129.50,1129.50,13,410,423.00
12/16/2004,12:51,1129.75,1130.00,1129.50,1129.75,136,20,156.00
12/16/2004,12:52,1130.00,1130.00,1129.75,1129.75,23,32,55.00
12/16/2004,12:53,1129.75,1130.25,1129.75,1130.00,397,246,643.00
12/16/2004,12:54,1130.00,1130.00,1129.75,1130.00,30,128,158.00
12/16/2004,12:55,1130.00,1130.00,1129.75,1129.75,19,315,334.00
12/16/2004,12:56,1129.75,1130.00,1129.75,1129.75,72,63,135.00
12/16/2004,12:57,1129.75,1130.00,1129.50,1129.75,25,362,387.00
12/16/2004,12:58,1129.75,1129.75,1129.25,1129.25,247,2313,2560.00
12/16/2004,12:59,1129.50,1129.75,1129.25,1129.25,283,445,728.00
12/16/2004,13:00,1129.50,1129.50,1128.50,1129.00,1749,4424,6173.00
12/16/2004,13:01,1128.75,1129.25,1128.50,1129.00,1546,1549,3095.00
12/16/2004,13:02,1128.75,1129.00,1128.50,1128.75,684,692,1376.00
12/16/2004,13:03,1128.75,1128.75,1128.00,1128.25,1018,2932,3950.00
12/16/2004,13:04,1128.25,1128.50,1127.75,1128.00,1145,1431,2576.00
12/16/2004,13:05,1128.00,1128.75,1127.75,1128.50,1277,680,1957.00
12/16/2004,13:06,1128.50,1128.75,1128.25,1128.50,830,619,1449.00
12/16/2004,13:07,1128.50,1128.75,1128.50,1128.50,77,411,488.00
12/16/2004,13:08,1128.50,1128.75,1128.50,1128.75,37,106,143.00
12/16/2004,13:09,1128.50,1129.00,1128.50,1129.00,1103,181,1284.00
12/16/2004,13:10,1129.00,1129.25,1128.75,1129.25,1157,961,2118.00
12/16/2004,13:11,1129.25,1129.25,1129.00,1129.00,95,648,743.00
12/16/2004,13:12,1129.25,1129.25,1128.50,1128.75,280,783,1063.00
12/16/2004,13:13,1128.50,1129.00,1128.25,1128.50,501,1683,2184.00
12/16/2004,13:14,1128.50,1128.75,1128.25,1128.75,206,252,458.00
12/16/2004,13:15,1128.50,1129.00,1128.50,1128.75,487,230,717.00
12/16/2004,13:16,1128.75,1129.00,1128.50,1128.75,340,126,466.00
12/16/2004,13:17,1128.75,1129.25,1128.75,1129.25,998,765,1763.00
12/16/2004,13:18,1129.25,1129.50,1129.00,1129.25,574,717,1291.00
12/16/2004,13:19,1129.25,1129.50,1128.75,1129.25,345,559,904.00
12/16/2004,13:20,1129.25,1129.25,1129.00,1129.25,79,70,149.00
12/16/2004,13:21,1129.00,1129.50,1128.25,1128.50,894,1720,2614.00
12/16/2004,13:22,1128.50,1128.50,1127.50,1127.50,1293,3416,4709.00
12/16/2004,13:23,1127.75,1127.75,1127.00,1127.00,1357,3834,5191.00
12/16/2004,13:24,1127.00,1127.50,1126.50,1127.00,1745,3100,4845.00
12/16/2004,13:25,1126.75,1127.00,1125.50,1126.00,2987,6924,9911.00
12/16/2004,13:26,1126.00,1126.75,1125.75,1126.25,2817,3560,6377.00
12/16/2004,13:27,1126.25,1126.50,1125.75,1126.00,1070,2289,3359.00
12/16/2004,13:28,1126.25,1126.50,1125.50,1125.50,666,1918,2584.00
12/16/2004,13:29,1125.50,1126.00,1125.25,1125.50,2139,3339,5478.00
12/16/2004,13:30,1125.75,1126.00,1125.25,1125.50,845,1885,2730.00
12/16/2004,13:31,1125.50,1125.75,1125.00,1125.00,3180,3589,6769.00
12/16/2004,13:32,1125.00,1125.75,1124.75,1125.25,2854,2468,5322.00
12/16/2004,13:33,1125.50,1126.25,1125.25,1126.00,2745,1023,3768.00
12/16/2004,13:34,1126.00,1126.75,1126.00,1126.50,2284,1791,4075.00
12/16/2004,13:35,1126.25,1127.00,1126.25,1126.75,1596,122,1718.00
12/16/2004,13:36,1127.00,1127.25,1126.50,1126.75,1225,1199,2424.00
12/16/2004,13:37,1126.50,1126.75,1126.25,1126.50,464,483,947.00
12/16/2004,13:38,1126.50,1126.50,1126.00,1126.25,751,959,1710.00
12/16/2004,13:39,1126.25,1126.50,1126.25,1126.25,262,611,873.00
12/16/2004,13:40,1126.25,1126.75,1126.25,1126.50,779,878,1657.00
12/16/2004,13:41,1126.50,1126.75,1126.25,1126.50,278,126,404.00
12/16/2004,13:42,1126.50,1126.75,1126.25,1126.25,102,343,445.00
12/16/2004,13:43,1126.25,1126.75,1126.00,1126.25,622,766,1388.00
12/16/2004,13:44,1126.50,1126.75,1126.25,1126.75,431,679,1110.00
12/16/2004,13:45,1126.50,1126.75,1126.50,1126.75,166,96,262.00
12/16/2004,13:46,1126.50,1126.75,1126.00,1126.25,529,662,1191.00
12/16/2004,13:47,1126.25,1126.50,1126.00,1126.25,297,302,599.00
12/16/2004,13:48,1126.25,1126.50,1126.25,1126.25,57,566,623.00
12/16/2004,13:49,1126.25,1126.50,1126.25,1126.25,161,416,577.00
12/16/2004,13:50,1126.50,1126.50,1126.00,1126.50,441,513,954.00
12/16/2004,13:51,1126.50,1126.50,1126.25,1126.25,130,395,525.00
12/16/2004,13:52,1126.25,1126.25,1125.75,1126.00,190,2193,2383.00
12/16/2004,13:53,1126.00,1126.00,1125.00,1125.00,625,3295,3920.00
12/16/2004,13:54,1125.00,1126.00,1125.00,1125.50,2628,2329,4957.00
12/16/2004,13:55,1125.25,1125.50,1125.25,1125.50,983,596,1579.00
12/16/2004,13:56,1125.25,1125.50,1124.50,1124.75,1568,5008,6576.00
12/16/2004,13:57,1124.75,1125.00,1124.50,1125.00,935,676,1611.00
12/16/2004,13:58,1125.00,1125.00,1124.50,1125.00,287,916,1203.00
12/16/2004,13:59,1124.75,1125.00,1124.50,1124.75,239,743,982.00
12/16/2004,14:00,1124.50,1124.75,1123.25,1123.50,1998,7073,9071.00
12/16/2004,14:01,1123.25,1124.50,1123.25,1124.25,4234,2632,6866.00
12/16/2004,14:02,1124.00,1124.50,1123.75,1124.25,1312,2138,3450.00
12/16/2004,14:03,1124.25,1124.50,1124.00,1124.50,1703,182,1885.00
12/16/2004,14:04,1124.25,1124.75,1124.25,1124.50,611,1027,1638.00
12/16/2004,14:05,1124.50,1125.25,1124.25,1125.25,2367,74,2441.00
12/16/2004,14:06,1125.25,1125.25,1124.75,1124.75,861,1307,2168.00
12/16/2004,14:07,1125.00,1125.00,1124.75,1125.00,383,812,1195.00
12/16/2004,14:08,1125.00,1125.25,1124.75,1125.25,1595,537,2132.00
12/16/2004,14:09,1125.25,1125.50,1125.00,1125.25,935,444,1379.00
12/16/2004,14:10,1125.25,1125.25,1125.00,1125.00,570,765,1335.00
12/16/2004,14:11,1125.25,1125.25,1125.00,1125.00,95,50,145.00
12/16/2004,14:12,1125.25,1125.25,1125.00,1125.25,130,454,584.00
12/16/2004,14:13,1125.00,1125.50,1125.00,1125.00,289,590,879.00
12/16/2004,14:14,1125.00,1125.75,1125.00,1125.50,1885,459,2344.00
12/16/2004,14:15,1125.50,1125.50,1125.25,1125.50,450,123,573.00
12/16/2004,14:16,1125.25,1126.00,1125.25,1126.00,1235,1055,2290.00
12/16/2004,14:17,1126.00,1126.75,1125.75,1126.50,4071,1081,5152.00
12/16/2004,14:18,1126.75,1127.25,1126.50,1126.75,2286,1421,3707.00
12/16/2004,14:19,1126.75,1127.50,1126.75,1127.00,2467,1739,4206.00
12/16/2004,14:20,1127.00,1127.75,1127.00,1127.25,1509,633,2142.00
12/16/2004,14:21,1127.50,1127.50,1126.75,1126.75,512,1426,1938.00
12/16/2004,14:22,1126.75,1127.50,1126.75,1127.25,1090,99,1189.00
12/16/2004,14:23,1127.25,1127.50,1127.00,1127.25,579,539,1118.00
12/16/2004,14:24,1127.25,1127.50,1127.00,1127.25,767,482,1249.00
12/16/2004,14:25,1127.25,1127.75,1127.25,1127.75,951,311,1262.00
12/16/2004,14:26,1127.75,1128.25,1127.75,1128.00,2417,468,2885.00
12/16/2004,14:27,1128.00,1128.75,1128.00,1128.50,2857,664,3521.00
12/16/2004,14:28,1128.50,1128.75,1128.50,1128.50,284,1781,2065.00
12/16/2004,14:29,1128.50,1129.00,1128.50,1128.75,1454,1149,2603.00
12/16/2004,14:30,1128.75,1129.50,1128.75,1129.00,3278,3006,6284.00
12/16/2004,14:31,1129.00,1129.50,1128.75,1128.75,1277,1372,2649.00
12/16/2004,14:32,1128.75,1129.00,1128.50,1128.75,114,1446,1560.00
12/16/2004,14:33,1128.50,1128.75,1128.50,1128.75,741,746,1487.00
12/16/2004,14:34,1128.75,1128.75,1128.25,1128.25,543,2465,3008.00
12/16/2004,14:35,1128.25,1128.50,1128.25,1128.25,7,153,160.00
12/16/2004,14:36,1128.50,1128.75,1128.00,1128.75,2078,672,2750.00
12/16/2004,14:37,1128.75,1128.75,1128.50,1128.75,84,32,116.00
12/16/2004,14:38,1128.75,1128.75,1128.25,1128.75,974,908,1882.00
12/16/2004,14:39,1128.75,1129.25,1128.25,1128.25,894,1276,2170.00
12/16/2004,14:40,1128.50,1128.75,1128.25,1128.50,840,141,981.00
12/16/2004,14:41,1128.75,1129.25,1128.50,1129.00,942,219,1161.00
12/16/2004,14:42,1129.25,1129.50,1128.75,1129.50,2629,691,3320.00
12/16/2004,14:43,1129.50,1130.00,1129.25,1130.00,3887,902,4789.00
12/16/2004,14:44,1130.00,1130.00,1129.25,1129.25,906,2055,2961.00
12/16/2004,14:45,1129.25,1129.50,1129.00,1129.25,742,1579,2321.00
12/16/2004,14:46,1129.25,1129.50,1129.00,1129.25,848,522,1370.00
12/16/2004,14:47,1129.25,1129.50,1129.00,1129.50,675,648,1323.00
12/16/2004,14:48,1129.25,1129.50,1129.00,1129.00,839,211,1050.00
12/16/2004,14:49,1129.25,1129.50,1129.00,1129.50,444,186,630.00
12/16/2004,14:50,1129.50,1129.75,1129.25,1129.75,2355,221,2576.00
12/16/2004,14:51,1129.75,1129.75,1129.25,1129.50,118,1252,1370.00
12/16/2004,14:52,1129.50,1129.75,1129.25,1129.75,924,809,1733.00
12/16/2004,14:53,1129.75,1129.75,1129.00,1129.25,439,1491,1930.00
12/16/2004,14:54,1129.25,1129.25,1129.00,1129.00,467,1785,2252.00
12/16/2004,14:55,1129.00,1129.25,1128.50,1128.50,467,1573,2040.00
12/16/2004,14:56,1128.75,1129.00,1128.50,1128.50,930,1498,2428.00
12/16/2004,14:57,1128.75,1128.75,1128.25,1128.25,591,1929,2520.00
12/16/2004,14:58,1128.50,1128.75,1128.25,1128.75,2301,855,3156.00
12/16/2004,14:59,1128.75,1128.75,1128.25,1128.25,644,904,1548.00
12/16/2004,15:00,1128.25,1128.75,1128.00,1128.00,2642,5785,8427.00
12/16/2004,15:01,1128.00,1128.75,1127.50,1128.50,5303,3255,8558.00
12/16/2004,15:02,1128.50,1128.75,1128.25,1128.50,1498,1632,3130.00
12/16/2004,15:03,1128.50,1128.75,1128.25,1128.50,251,1412,1663.00
12/16/2004,15:04,1128.50,1128.75,1128.25,1128.25,224,1612,1836.00
12/16/2004,15:05,1128.25,1128.50,1128.00,1128.50,2286,360,2646.00
12/16/2004,15:06,1128.50,1129.25,1128.25,1129.00,2140,669,2809.00
12/16/2004,15:07,1129.25,1129.25,1128.75,1129.00,1152,686,1838.00
12/16/2004,15:08,1129.25,1129.25,1129.00,1129.00,210,507,717.00
12/16/2004,15:09,1129.00,1129.50,1129.00,1129.25,1023,104,1127.00
12/16/2004,15:10,1129.25,1129.75,1129.25,1129.50,1147,1554,2701.00
12/16/2004,15:11,1129.75,1130.00,1129.50,1129.75,1768,492,2260.00
12/16/2004,15:12,1129.75,1130.00,1129.50,1130.00,757,979,1736.00
12/16/2004,15:13,1130.00,1130.00,1129.50,1129.75,47,562,609.00
12/16/2004,15:14,1129.75,1129.75,1129.25,1129.25,1323,1657,2980.00
12/16/2004,15:15,1129.25,1130.00,1129.25,1129.75,2609,1878,4487.00
12/16/2004,15:16,1130.00,1130.00,1130.00,1130.00,140,0,140.00
12/16/2004,15:31,1129.25,1129.50,1129.25,1129.25,3,427,430.00
12/16/2004,15:32,1129.25,1129.25,1129.00,1129.25,87,36,123.00
12/16/2004,15:33,1129.25,1129.25,1129.25,1129.25,9,0,9.00
12/16/2004,15:34,1129.25,1129.50,1129.25,1129.25,351,12,363.00
12/16/2004,15:35,1129.50,1129.50,1129.50,1129.50,64,0,64.00
12/16/2004,15:36,1129.25,1129.50,1129.25,1129.50,18,40,58.00
12/16/2004,15:37,1129.50,1129.50,1129.25,1129.25,5,1,6.00
12/16/2004,15:38,1129.25,1129.50,1129.25,1129.50,1,2,3.00
12/16/2004,15:39,1129.50,1129.50,1129.50,1129.50,1,0,1.00
12/16/2004,15:40,1129.50,1129.50,1129.25,1129.50,126,1,127.00
12/16/2004,15:41,1129.25,1129.25,1129.25,1129.25,0,16,16.00
12/16/2004,15:42,1129.50,1129.50,1129.50,1129.50,225,0,225.00
12/16/2004,15:44,1129.50,1129.50,1129.50,1129.50,1,0,1.00
12/16/2004,15:45,1129.50,1129.75,1129.50,1129.50,67,38,105.00
12/16/2004,15:46,1129.50,1129.50,1129.50,1129.50,0,5,5.00
12/16/2004,15:47,1129.50,1129.50,1129.50,1129.50,0,11,11.00
12/16/2004,15:48,1129.50,1129.50,1129.50,1129.50,0,20,20.00
12/16/2004,15:49,1129.50,1129.75,1129.50,1129.75,2,63,65.00
12/16/2004,15:50,1129.50,1129.50,1129.50,1129.50,0,24,24.00
12/16/2004,15:51,1129.75,1129.75,1129.50,1129.50,2,62,64.00
12/16/2004,15:52,1129.50,1129.50,1129.25,1129.50,12,11,23.00
12/16/2004,15:53,1129.50,1129.50,1129.50,1129.50,5,0,5.00
12/16/2004,15:54,1129.50,1129.50,1129.50,1129.50,51,0,51.00
12/16/2004,15:55,1129.50,1129.50,1129.50,1129.50,3,0,3.00
12/16/2004,15:56,1129.50,1129.50,1129.50,1129.50,6,0,6.00
12/16/2004,15:57,1129.50,1129.50,1129.50,1129.50,57,0,57.00
12/16/2004,15:58,1129.50,1129.50,1129.50,1129.50,1,0,1.00
12/16/2004,17:01,1129.25,1129.25,1129.25,1129.25,19,0,19.00
12/16/2004,17:02,1129.25,1129.25,1129.00,1129.00,1,30,31.00
12/16/2004,17:03,1129.25,1129.25,1129.25,1129.25,6,0,6.00
12/16/2004,17:04,1129.25,1129.25,1129.25,1129.25,48,0,48.00
12/16/2004,17:05,1129.25,1129.25,1129.25,1129.25,8,0,8.00
12/16/2004,17:06,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/16/2004,17:07,1129.00,1129.00,1129.00,1129.00,0,110,110.00
12/16/2004,17:08,1129.00,1129.25,1129.00,1129.25,15,58,73.00
12/16/2004,17:10,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/16/2004,17:11,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/16/2004,17:12,1129.00,1129.00,1129.00,1129.00,0,11,11.00
12/16/2004,17:13,1129.00,1129.25,1129.00,1129.00,5,20,25.00
12/16/2004,17:14,1129.00,1129.00,1129.00,1129.00,0,11,11.00
12/16/2004,17:15,1129.00,1129.00,1129.00,1129.00,0,11,11.00
12/16/2004,17:18,1129.00,1129.00,1129.00,1129.00,0,5,5.00
12/16/2004,17:22,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/16/2004,17:23,1129.00,1129.25,1129.00,1129.25,2,2,4.00
12/16/2004,17:24,1129.25,1129.25,1129.00,1129.00,10,1,11.00
12/16/2004,17:25,1129.00,1129.00,1129.00,1129.00,0,2,2.00
12/16/2004,17:26,1129.25,1129.25,1129.25,1129.25,2,0,2.00
12/16/2004,17:28,1129.00,1129.00,1129.00,1129.00,0,2,2.00
12/16/2004,17:29,1129.00,1129.00,1129.00,1129.00,0,2,2.00
12/16/2004,17:30,1129.00,1129.00,1129.00,1129.00,0,5,5.00
12/16/2004,17:32,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/16/2004,17:33,1129.25,1129.25,1129.00,1129.00,1,1,2.00
12/16/2004,17:35,1129.00,1129.00,1129.00,1129.00,0,20,20.00
12/16/2004,17:36,1129.00,1129.00,1129.00,1129.00,0,7,7.00
12/16/2004,17:39,1129.00,1129.00,1129.00,1129.00,0,27,27.00
12/16/2004,17:40,1129.00,1129.00,1129.00,1129.00,0,4,4.00
12/16/2004,17:41,1129.00,1129.00,1129.00,1129.00,0,2,2.00
12/16/2004,17:45,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/16/2004,17:47,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/16/2004,17:53,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/16/2004,17:58,1128.75,1129.00,1128.75,1129.00,14,12,26.00
12/16/2004,18:01,1129.00,1129.00,1129.00,1129.00,2,0,2.00
12/16/2004,18:02,1128.75,1128.75,1128.50,1128.50,0,267,267.00
12/16/2004,18:04,1128.50,1128.50,1128.25,1128.25,0,3,3.00
12/16/2004,18:05,1128.25,1128.25,1128.25,1128.25,0,30,30.00
12/16/2004,18:06,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/16/2004,18:07,1128.25,1128.50,1128.25,1128.50,4,5,9.00
12/16/2004,18:08,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/16/2004,18:09,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/16/2004,18:12,1128.25,1128.25,1128.25,1128.25,0,5,5.00
12/16/2004,18:14,1128.25,1128.25,1128.25,1128.25,0,30,30.00
12/16/2004,18:15,1128.25,1128.25,1128.25,1128.25,0,10,10.00
12/16/2004,18:20,1128.25,1128.25,1128.25,1128.25,0,3,3.00
12/16/2004,18:23,1128.25,1128.25,1128.25,1128.25,0,4,4.00
12/16/2004,18:24,1128.25,1128.25,1128.25,1128.25,0,10,10.00
12/16/2004,18:25,1128.25,1128.25,1128.25,1128.25,0,2,2.00
12/16/2004,18:26,1128.25,1128.25,1128.25,1128.25,0,4,4.00
12/16/2004,18:27,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/16/2004,18:28,1128.25,1128.25,1128.25,1128.25,0,4,4.00
12/16/2004,18:31,1128.25,1128.25,1128.25,1128.25,0,1,1.00
12/16/2004,18:34,1128.25,1128.25,1128.25,1128.25,0,2,2.00
12/16/2004,18:36,1128.25,1128.25,1128.25,1128.25,0,35,35.00
12/16/2004,18:37,1128.25,1128.25,1128.00,1128.00,0,21,21.00
12/16/2004,18:38,1128.25,1128.25,1128.25,1128.25,6,0,6.00
12/16/2004,18:42,1128.50,1128.50,1128.50,1128.50,72,0,72.00
12/16/2004,18:43,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/16/2004,18:44,1128.25,1128.50,1128.25,1128.50,1,1,2.00
12/16/2004,18:45,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/16/2004,18:47,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/16/2004,18:49,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/16/2004,18:54,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/16/2004,18:58,1128.50,1128.50,1128.50,1128.50,61,0,61.00
12/16/2004,19:00,1128.50,1128.50,1128.50,1128.50,19,0,19.00
12/16/2004,19:01,1128.50,1128.50,1128.50,1128.50,1,0,1.00
12/16/2004,19:03,1128.50,1128.50,1128.50,1128.50,3,0,3.00
12/16/2004,19:04,1128.50,1128.50,1128.50,1128.50,2,0,2.00
12/16/2004,19:05,1128.50,1128.50,1128.50,1128.50,6,0,6.00
12/16/2004,19:13,1128.50,1128.50,1128.50,1128.50,2,0,2.00
12/16/2004,19:21,1128.75,1128.75,1128.75,1128.75,87,0,87.00
12/16/2004,19:22,1129.00,1129.00,1128.75,1129.00,77,2,79.00
12/16/2004,19:23,1129.00,1129.00,1129.00,1129.00,5,0,5.00
12/16/2004,19:24,1129.25,1129.25,1129.00,1129.00,1,10,11.00
12/16/2004,19:25,1129.25,1129.25,1129.25,1129.25,1,0,1.00
12/16/2004,19:26,1128.75,1128.75,1128.75,1128.75,0,5,5.00
12/16/2004,19:29,1129.00,1129.00,1129.00,1129.00,25,0,25.00
12/16/2004,19:32,1129.00,1129.00,1129.00,1129.00,5,0,5.00
12/16/2004,19:34,1128.75,1128.75,1128.75,1128.75,0,5,5.00
12/16/2004,19:39,1128.75,1129.25,1128.75,1129.25,50,3,53.00
12/16/2004,19:40,1129.00,1129.00,1129.00,1129.00,0,3,3.00
12/16/2004,19:41,1129.00,1129.00,1129.00,1129.00,0,10,10.00
12/16/2004,19:42,1129.25,1129.25,1129.00,1129.00,17,5,22.00
12/16/2004,19:43,1129.00,1129.00,1129.00,1129.00,0,1,1.00
12/16/2004,19:44,1129.25,1129.25,1129.25,1129.25,21,0,21.00
12/16/2004,19:45,1129.25,1129.25,1129.00,1129.00,100,13,113.00
12/16/2004,19:46,1129.25,1129.50,1129.25,1129.25,152,1,153.00
12/16/2004,19:47,1129.50,1129.50,1129.50,1129.50,26,0,26.00
12/16/2004,19:48,1129.50,1129.50,1129.50,1129.50,33,0,33.00
12/16/2004,19:50,1129.75,1129.75,1129.75,1129.75,157,0,157.00
12/16/2004,19:51,1129.75,1129.75,1129.75,1129.75,8,0,8.00
12/16/2004,19:52,1129.75,1129.75,1129.75,1129.75,17,0,17.00
12/16/2004,19:53,1129.75,1129.75,1129.75,1129.75,1,0,1.00
12/16/2004,19:54,1129.75,1129.75,1129.75,1129.75,22,0,22.00
12/16/2004,19:55,1129.75,1130.00,1129.75,1129.75,57,1,58.00
12/16/2004,19:56,1129.75,1129.75,1129.75,1129.75,0,5,5.00
12/16/2004,19:57,1129.75,1129.75,1129.75,1129.75,0,12,12.00
12/16/2004,19:58,1129.75,1129.75,1129.75,1129.75,0,8,8.00
12/16/2004,19:59,1130.00,1130.00,1130.00,1130.00,100,0,100.00
12/16/2004,20:01,1130.00,1130.00,1130.00,1130.00,52,0,52.00
12/16/2004,20:02,1129.75,1129.75,1129.75,1129.75,0,10,10.00
12/16/2004,20:04,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,20:05,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,20:07,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,20:08,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,20:09,1129.75,1129.75,1129.75,1129.75,0,2,2.00
12/16/2004,20:10,1129.75,1129.75,1129.75,1129.75,0,84,84.00
12/16/2004,20:11,1129.75,1129.75,1129.75,1129.75,0,3,3.00
12/16/2004,20:12,1129.75,1129.75,1129.75,1129.75,0,6,6.00
12/16/2004,20:14,1129.75,1129.75,1129.75,1129.75,0,5,5.00
12/16/2004,20:16,1129.75,1129.75,1129.75,1129.75,0,44,44.00
12/16/2004,20:17,1129.75,1129.75,1129.75,1129.75,0,4,4.00
12/16/2004,20:18,1129.50,1130.00,1129.50,1129.50,14,2,16.00
12/16/2004,20:19,1129.75,1129.75,1129.50,1129.50,5,23,28.00
12/16/2004,20:20,1129.50,1129.50,1129.50,1129.50,0,3,3.00
12/16/2004,20:24,1129.50,1129.50,1129.50,1129.50,0,22,22.00
12/16/2004,20:26,1129.50,1129.50,1129.50,1129.50,0,2,2.00
12/16/2004,20:28,1129.50,1129.50,1129.25,1129.50,1,7,8.00
12/16/2004,20:29,1129.50,1129.50,1129.50,1129.50,10,0,10.00
12/16/2004,20:32,1129.50,1129.50,1129.50,1129.50,40,0,40.00
12/16/2004,20:33,1129.50,1130.00,1129.50,1130.00,83,0,83.00
12/16/2004,20:37,1129.75,1130.00,1129.75,1130.00,6,1,7.00
12/16/2004,20:38,1130.00,1130.00,1129.75,1129.75,1,1,2.00
12/16/2004,20:39,1130.00,1130.00,1129.75,1129.75,1,2,3.00
12/16/2004,20:43,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,20:51,1130.00,1130.00,1130.00,1130.00,128,0,128.00
12/16/2004,20:52,1129.75,1130.50,1129.75,1129.75,209,22,231.00
12/16/2004,20:53,1130.00,1130.00,1130.00,1130.00,20,0,20.00
12/16/2004,20:54,1130.00,1130.25,1130.00,1130.25,106,1,107.00
12/16/2004,20:55,1130.25,1130.25,1130.25,1130.25,32,0,32.00
12/16/2004,20:56,1130.25,1130.25,1130.00,1130.00,36,7,43.00
12/16/2004,20:59,1130.00,1130.25,1130.00,1130.25,96,3,99.00
12/16/2004,21:00,1130.25,1130.25,1130.25,1130.25,95,0,95.00
12/16/2004,21:01,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,21:02,1130.25,1130.25,1130.00,1130.00,1,10,11.00
12/16/2004,21:03,1130.25,1130.25,1130.00,1130.00,4,5,9.00
12/16/2004,21:04,1130.00,1130.25,1130.00,1130.25,1,8,9.00
12/16/2004,21:06,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/16/2004,21:08,1130.00,1130.00,1130.00,1130.00,0,4,4.00
12/16/2004,21:09,1130.00,1130.25,1130.00,1130.25,88,1,89.00
12/16/2004,21:10,1130.25,1130.25,1130.25,1130.25,4,0,4.00
12/16/2004,21:11,1130.25,1130.25,1130.25,1130.25,35,0,35.00
12/16/2004,21:15,1130.25,1130.25,1130.25,1130.25,106,0,106.00
12/16/2004,21:16,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/16/2004,21:18,1130.00,1130.00,1130.00,1130.00,0,11,11.00
12/16/2004,21:19,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,21:21,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/16/2004,21:22,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,21:28,1130.25,1130.25,1130.00,1130.00,102,71,173.00
12/16/2004,21:29,1130.00,1130.00,1130.00,1130.00,0,30,30.00
12/16/2004,21:30,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,21:31,1130.00,1130.00,1130.00,1130.00,10,0,10.00
12/16/2004,21:32,1130.00,1130.00,1129.75,1129.75,1,1,2.00
12/16/2004,21:34,1129.75,1129.75,1129.75,1129.75,0,2,2.00
12/16/2004,21:35,1129.75,1129.75,1129.75,1129.75,0,17,17.00
12/16/2004,21:36,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/16/2004,21:42,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/16/2004,21:46,1130.00,1130.00,1130.00,1130.00,20,0,20.00
12/16/2004,21:47,1130.00,1130.00,1130.00,1130.00,54,0,54.00
12/16/2004,21:48,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,21:49,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,21:50,1130.00,1130.00,1130.00,1130.00,112,0,112.00
12/16/2004,21:51,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,21:55,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,21:56,1130.25,1130.25,1130.25,1130.25,66,0,66.00
12/16/2004,21:57,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/16/2004,21:59,1130.50,1130.50,1130.50,1130.50,96,0,96.00
12/16/2004,22:00,1130.50,1130.50,1130.50,1130.50,100,0,100.00
12/16/2004,22:01,1130.25,1130.25,1130.25,1130.25,0,69,69.00
12/16/2004,22:02,1130.25,1130.25,1130.25,1130.25,0,50,50.00
12/16/2004,22:03,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/16/2004,22:04,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/16/2004,22:05,1130.25,1130.25,1130.25,1130.25,0,38,38.00
12/16/2004,22:06,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,22:10,1130.25,1130.25,1130.25,1130.25,34,0,34.00
12/16/2004,22:11,1130.25,1130.25,1130.25,1130.25,85,0,85.00
12/16/2004,22:15,1130.25,1130.25,1130.25,1130.25,3,0,3.00
12/16/2004,22:16,1130.25,1130.50,1130.25,1130.25,117,6,123.00
12/16/2004,22:18,1130.00,1130.25,1130.00,1130.25,10,4,14.00
12/16/2004,22:19,1130.25,1130.25,1130.25,1130.25,14,0,14.00
12/16/2004,22:21,1130.25,1130.25,1130.25,1130.25,101,0,101.00
12/16/2004,22:22,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/16/2004,22:23,1130.25,1130.25,1130.25,1130.25,2,0,2.00
12/16/2004,22:24,1130.00,1130.25,1130.00,1130.25,20,1,21.00
12/16/2004,22:27,1130.25,1130.25,1130.25,1130.25,83,0,83.00
12/16/2004,22:29,1130.50,1130.50,1130.25,1130.50,32,5,37.00
12/16/2004,22:34,1130.50,1130.50,1130.50,1130.50,101,0,101.00
12/16/2004,22:38,1130.25,1130.50,1130.25,1130.50,63,1,64.00
12/16/2004,22:39,1130.50,1130.50,1130.50,1130.50,140,0,140.00
12/16/2004,22:40,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/16/2004,22:41,1130.50,1130.75,1130.50,1130.75,114,0,114.00
12/16/2004,22:42,1130.75,1130.75,1130.50,1130.50,140,20,160.00
12/16/2004,22:43,1130.50,1130.50,1130.50,1130.50,0,3,3.00
12/16/2004,22:44,1130.75,1130.75,1130.75,1130.75,104,0,104.00
12/16/2004,22:45,1130.75,1130.75,1130.75,1130.75,15,0,15.00
12/16/2004,22:46,1130.75,1131.25,1130.75,1131.00,238,9,247.00
12/16/2004,22:47,1130.75,1130.75,1130.75,1130.75,0,1,1.00
12/16/2004,22:49,1130.75,1130.75,1130.75,1130.75,0,5,5.00
12/16/2004,22:50,1131.00,1131.00,1131.00,1131.00,2,0,2.00
12/16/2004,22:51,1130.75,1131.00,1130.75,1131.00,46,1,47.00
12/16/2004,22:52,1131.00,1131.00,1131.00,1131.00,56,0,56.00
12/16/2004,22:53,1131.00,1131.00,1130.75,1130.75,10,1,11.00
12/16/2004,22:54,1131.00,1131.25,1131.00,1131.25,90,0,90.00
12/16/2004,22:55,1131.00,1131.25,1131.00,1131.25,6,1,7.00
12/16/2004,22:56,1131.25,1131.25,1131.25,1131.25,1,0,1.00
12/16/2004,22:57,1131.25,1131.25,1131.25,1131.25,106,0,106.00
12/16/2004,22:58,1131.25,1131.25,1131.25,1131.25,4,0,4.00
12/16/2004,22:59,1131.25,1131.50,1131.25,1131.50,247,0,247.00
12/16/2004,23:00,1131.50,1132.00,1131.50,1132.00,284,16,300.00
12/16/2004,23:01,1131.75,1131.75,1131.75,1131.75,0,7,7.00
12/16/2004,23:02,1131.75,1132.00,1131.75,1132.00,180,120,300.00
12/16/2004,23:03,1131.75,1131.75,1131.50,1131.50,0,37,37.00
12/16/2004,23:04,1131.50,1131.50,1131.50,1131.50,0,121,121.00
12/16/2004,23:05,1131.50,1131.50,1131.50,1131.50,0,21,21.00
12/16/2004,23:06,1131.75,1131.75,1131.75,1131.75,3,0,3.00
12/16/2004,23:07,1131.50,1131.50,1131.25,1131.50,10,108,118.00
12/16/2004,23:08,1131.50,1131.50,1131.25,1131.25,14,1,15.00
12/16/2004,23:09,1131.25,1131.25,1131.25,1131.25,0,42,42.00
12/16/2004,23:10,1131.25,1131.25,1131.25,1131.25,0,9,9.00
12/16/2004,23:11,1131.00,1131.25,1131.00,1131.25,2,1,3.00
12/16/2004,23:12,1131.25,1131.25,1131.00,1131.25,33,1,34.00
12/16/2004,23:13,1131.00,1131.00,1131.00,1131.00,0,49,49.00
12/16/2004,23:14,1131.00,1131.00,1130.50,1130.50,0,139,139.00
12/16/2004,23:15,1130.50,1130.50,1130.50,1130.50,0,60,60.00
12/16/2004,23:16,1130.25,1130.25,1130.25,1130.25,0,76,76.00
12/16/2004,23:17,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/16/2004,23:18,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/16/2004,23:19,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/16/2004,23:20,1130.25,1130.25,1129.75,1129.75,0,82,82.00
12/16/2004,23:21,1129.75,1129.75,1129.75,1129.75,0,58,58.00
12/16/2004,23:22,1129.75,1129.75,1129.50,1129.50,0,92,92.00
12/16/2004,23:24,1129.75,1129.75,1129.75,1129.75,1,0,1.00
12/16/2004,23:25,1129.75,1129.75,1129.75,1129.75,105,0,105.00
12/16/2004,23:26,1129.75,1130.00,1129.75,1130.00,2,0,2.00
12/16/2004,23:28,1129.75,1129.75,1129.75,1129.75,0,15,15.00
12/16/2004,23:29,1129.50,1129.75,1129.50,1129.75,10,1,11.00
12/16/2004,23:30,1130.00,1130.00,1129.50,1129.50,2,4,6.00
12/16/2004,23:31,1129.75,1129.75,1129.50,1129.50,2,60,62.00
12/16/2004,23:32,1129.50,1129.50,1129.50,1129.50,0,5,5.00
12/16/2004,23:36,1129.75,1129.75,1129.75,1129.75,11,0,11.00
12/16/2004,23:37,1129.75,1129.75,1129.75,1129.75,5,0,5.00
12/16/2004,23:40,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,23:41,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,23:42,1130.00,1130.00,1130.00,1130.00,35,0,35.00
12/16/2004,23:43,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,23:44,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/16/2004,23:47,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/16/2004,23:49,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/16/2004,23:50,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/16/2004,23:51,1130.25,1130.25,1130.00,1130.00,1,3,4.00
12/16/2004,23:52,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/16/2004,23:53,1130.00,1130.00,1130.00,1130.00,0,10,10.00
12/16/2004,23:59,1130.25,1130.25,1130.25,1130.25,30,0,30.00
12/17/2004,00:00,1130.00,1130.25,1130.00,1130.25,30,5,35.00
12/17/2004,00:01,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,00:06,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,00:08,1130.00,1130.00,1130.00,1130.00,0,11,11.00
12/17/2004,00:09,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,00:13,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/17/2004,00:14,1130.00,1130.00,1130.00,1130.00,0,4,4.00
12/17/2004,00:15,1130.25,1130.25,1130.25,1130.25,6,0,6.00
12/17/2004,00:17,1130.00,1130.25,1130.00,1130.25,6,1,7.00
12/17/2004,00:21,1130.25,1130.25,1130.25,1130.25,9,0,9.00
12/17/2004,00:22,1130.25,1130.25,1130.25,1130.25,20,0,20.00
12/17/2004,00:23,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,00:30,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,00:31,1130.25,1130.25,1130.25,1130.25,2,0,2.00
12/17/2004,00:36,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/17/2004,00:38,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/17/2004,00:40,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,00:44,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/17/2004,00:50,1130.25,1130.25,1130.25,1130.25,2,0,2.00
12/17/2004,00:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,01:00,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/17/2004,01:01,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/17/2004,01:02,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/17/2004,01:03,1130.00,1130.00,1130.00,1130.00,0,4,4.00
12/17/2004,01:04,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,01:05,1129.75,1129.75,1129.75,1129.75,0,12,12.00
12/17/2004,01:06,1129.75,1129.75,1129.75,1129.75,0,4,4.00
12/17/2004,01:14,1129.75,1129.75,1129.75,1129.75,0,4,4.00
12/17/2004,01:16,1130.00,1130.00,1130.00,1130.00,10,0,10.00
12/17/2004,01:23,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/17/2004,01:25,1130.00,1130.00,1130.00,1130.00,1,0,1.00
12/17/2004,01:26,1130.00,1130.00,1130.00,1130.00,14,0,14.00
12/17/2004,01:28,1129.75,1129.75,1129.75,1129.75,0,4,4.00
12/17/2004,01:31,1129.75,1129.75,1129.75,1129.75,0,5,5.00
12/17/2004,01:32,1129.75,1129.75,1129.75,1129.75,0,12,12.00
12/17/2004,01:33,1129.75,1129.75,1129.75,1129.75,0,23,23.00
12/17/2004,01:34,1129.75,1129.75,1129.75,1129.75,0,2,2.00
12/17/2004,01:37,1129.75,1129.75,1129.75,1129.75,0,4,4.00
12/17/2004,01:41,1129.50,1129.50,1129.50,1129.50,0,12,12.00
12/17/2004,01:47,1129.50,1129.75,1129.50,1129.75,34,30,64.00
12/17/2004,01:49,1130.00,1130.00,1130.00,1130.00,4,0,4.00
12/17/2004,01:52,1130.00,1130.00,1130.00,1130.00,62,0,62.00
12/17/2004,01:54,1130.00,1130.00,1130.00,1130.00,27,0,27.00
12/17/2004,01:58,1129.75,1130.00,1129.75,1130.00,16,10,26.00
12/17/2004,01:59,1129.75,1129.75,1129.50,1129.50,0,31,31.00
12/17/2004,02:00,1129.50,1129.50,1129.25,1129.25,0,153,153.00
12/17/2004,02:01,1129.50,1129.75,1129.50,1129.75,63,0,63.00
12/17/2004,02:03,1130.00,1130.00,1130.00,1130.00,8,0,8.00
12/17/2004,02:04,1130.00,1130.00,1130.00,1130.00,81,0,81.00
12/17/2004,02:05,1130.00,1130.00,1130.00,1130.00,10,0,10.00
12/17/2004,02:06,1130.00,1130.25,1129.75,1130.00,41,13,54.00
12/17/2004,02:08,1130.00,1130.00,1130.00,1130.00,0,43,43.00
12/17/2004,02:09,1130.00,1130.00,1129.75,1130.00,6,48,54.00
12/17/2004,02:10,1130.00,1130.00,1129.75,1130.00,38,1,39.00
12/17/2004,02:11,1130.00,1130.25,1130.00,1130.25,21,0,21.00
12/17/2004,02:12,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,02:13,1130.25,1130.25,1130.25,1130.25,67,0,67.00
12/17/2004,02:14,1130.25,1130.25,1130.00,1130.00,4,30,34.00
12/17/2004,02:15,1130.00,1130.00,1130.00,1130.00,0,53,53.00
12/17/2004,02:16,1130.00,1130.00,1130.00,1130.00,0,11,11.00
12/17/2004,02:17,1130.00,1130.25,1130.00,1130.25,12,21,33.00
12/17/2004,02:18,1130.00,1130.25,1130.00,1130.00,17,12,29.00
12/17/2004,02:19,1130.00,1130.00,1130.00,1130.00,0,30,30.00
12/17/2004,02:20,1130.00,1130.00,1130.00,1130.00,0,6,6.00
12/17/2004,02:21,1130.00,1130.00,1130.00,1130.00,0,10,10.00
12/17/2004,02:22,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/17/2004,02:23,1130.00,1130.25,1130.00,1130.25,1,1,2.00
12/17/2004,02:24,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,02:25,1130.00,1130.25,1130.00,1130.25,10,12,22.00
12/17/2004,02:27,1130.25,1130.25,1130.00,1130.00,3,5,8.00
12/17/2004,02:28,1130.25,1130.25,1130.00,1130.00,6,2,8.00
12/17/2004,02:30,1130.00,1130.00,1130.00,1130.00,0,4,4.00
12/17/2004,02:31,1130.00,1130.00,1130.00,1130.00,0,12,12.00
12/17/2004,02:32,1130.00,1130.00,1130.00,1130.00,0,10,10.00
12/17/2004,02:34,1129.75,1129.75,1129.75,1129.75,0,2,2.00
12/17/2004,02:35,1130.00,1130.00,1129.75,1129.75,30,6,36.00
12/17/2004,02:36,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/17/2004,02:38,1129.75,1129.75,1129.75,1129.75,0,1,1.00
12/17/2004,02:39,1129.75,1130.00,1129.75,1129.75,10,87,97.00
12/17/2004,02:40,1129.75,1130.00,1129.75,1129.75,2,3,5.00
12/17/2004,02:41,1129.75,1129.75,1129.75,1129.75,0,2,2.00
12/17/2004,02:42,1129.75,1129.75,1129.75,1129.75,0,4,4.00
12/17/2004,02:43,1129.75,1129.75,1129.75,1129.75,0,7,7.00
12/17/2004,02:44,1129.75,1129.75,1129.50,1129.75,43,50,93.00
12/17/2004,02:45,1129.75,1129.75,1129.75,1129.75,12,0,12.00
12/17/2004,02:46,1129.75,1129.75,1129.75,1129.75,18,0,18.00
12/17/2004,02:47,1129.50,1129.50,1129.50,1129.50,0,1,1.00
12/17/2004,02:48,1129.50,1129.50,1129.50,1129.50,0,68,68.00
12/17/2004,02:50,1129.25,1129.50,1129.25,1129.25,14,11,25.00
12/17/2004,02:51,1129.25,1129.50,1129.25,1129.25,1,202,203.00
12/17/2004,02:52,1129.25,1129.25,1129.25,1129.25,0,25,25.00
12/17/2004,02:53,1129.25,1129.25,1129.25,1129.25,0,142,142.00
12/17/2004,02:54,1129.25,1129.25,1129.25,1129.25,0,54,54.00
12/17/2004,02:55,1129.25,1129.25,1129.25,1129.25,0,21,21.00
12/17/2004,02:56,1129.25,1129.25,1129.25,1129.25,0,4,4.00
12/17/2004,02:57,1129.25,1129.25,1129.25,1129.25,0,24,24.00
12/17/2004,02:59,1129.25,1129.25,1129.25,1129.25,0,59,59.00
12/17/2004,03:00,1129.25,1129.25,1129.00,1129.00,0,22,22.00
12/17/2004,03:01,1129.25,1129.25,1129.25,1129.25,45,0,45.00
12/17/2004,03:02,1129.25,1129.25,1129.25,1129.25,41,0,41.00
12/17/2004,03:03,1129.25,1129.25,1129.25,1129.25,71,0,71.00
12/17/2004,03:05,1129.25,1129.25,1129.25,1129.25,6,0,6.00
12/17/2004,03:06,1129.50,1129.50,1129.50,1129.50,4,0,4.00
12/17/2004,03:07,1129.25,1129.50,1129.25,1129.50,75,3,78.00
12/17/2004,03:08,1129.50,1129.50,1129.50,1129.50,1,0,1.00
12/17/2004,03:09,1129.50,1129.50,1129.50,1129.50,57,0,57.00
12/17/2004,03:10,1129.50,1129.50,1129.50,1129.50,14,0,14.00
12/17/2004,03:11,1129.75,1129.75,1129.50,1129.50,46,10,56.00
12/17/2004,03:12,1129.50,1129.50,1129.50,1129.50,0,15,15.00
12/17/2004,03:13,1129.50,1129.50,1129.50,1129.50,0,42,42.00
12/17/2004,03:14,1129.50,1129.50,1129.50,1129.50,0,11,11.00
12/17/2004,03:15,1129.50,1129.50,1129.50,1129.50,0,10,10.00
12/17/2004,03:16,1129.50,1129.50,1129.50,1129.50,0,20,20.00
12/17/2004,03:17,1129.50,1129.50,1129.25,1129.50,11,8,19.00
12/17/2004,03:18,1129.50,1129.50,1129.50,1129.50,12,0,12.00
12/17/2004,03:19,1129.50,1129.50,1129.50,1129.50,17,0,17.00
12/17/2004,03:20,1129.50,1129.50,1129.50,1129.50,26,0,26.00
12/17/2004,03:21,1129.25,1129.25,1129.25,1129.25,0,5,5.00
12/17/2004,03:22,1129.50,1129.50,1129.50,1129.50,34,0,34.00
12/17/2004,03:23,1129.75,1129.75,1129.50,1129.50,1,79,80.00
12/17/2004,03:24,1129.50,1129.50,1129.50,1129.50,0,19,19.00
12/17/2004,03:25,1129.50,1129.50,1129.50,1129.50,0,6,6.00
12/17/2004,03:26,1129.75,1129.75,1129.75,1129.75,7,0,7.00
12/17/2004,03:27,1129.75,1129.75,1129.50,1129.50,4,1,5.00
12/17/2004,03:28,1129.50,1129.75,1129.50,1129.50,2,39,41.00
12/17/2004,03:29,1129.50,1129.75,1129.50,1129.50,4,25,29.00
12/17/2004,03:30,1129.50,1129.50,1129.25,1129.25,0,7,7.00
12/17/2004,03:31,1129.25,1129.25,1129.00,1129.00,0,77,77.00
12/17/2004,03:32,1129.00,1129.00,1129.00,1129.00,0,174,174.00
12/17/2004,03:33,1128.75,1128.75,1128.50,1128.75,160,126,286.00
12/17/2004,03:34,1128.75,1128.75,1128.75,1128.75,61,0,61.00
12/17/2004,03:35,1128.50,1128.75,1128.50,1128.75,79,10,89.00
12/17/2004,03:39,1129.00,1129.00,1128.75,1128.75,75,2,77.00
12/17/2004,03:40,1129.00,1129.00,1128.75,1129.00,131,1,132.00
12/17/2004,03:41,1129.00,1129.00,1128.75,1129.00,8,1,9.00
12/17/2004,03:42,1129.00,1129.00,1129.00,1129.00,26,0,26.00
12/17/2004,03:45,1129.00,1129.00,1129.00,1129.00,3,0,3.00
12/17/2004,03:47,1129.00,1129.50,1129.00,1129.25,348,15,363.00
12/17/2004,03:48,1129.50,1129.50,1129.25,1129.50,46,100,146.00
12/17/2004,03:51,1129.75,1129.75,1129.75,1129.75,53,0,53.00
12/17/2004,03:52,1129.75,1129.75,1129.75,1129.75,1,0,1.00
12/17/2004,03:53,1129.50,1129.50,1129.50,1129.50,0,6,6.00
12/17/2004,03:55,1129.75,1129.75,1129.75,1129.75,9,0,9.00
12/17/2004,03:56,1130.00,1130.00,1129.75,1129.75,1,3,4.00
12/17/2004,03:57,1129.75,1130.00,1129.75,1130.00,2,3,5.00
12/17/2004,03:58,1129.75,1130.00,1129.75,1130.00,43,2,45.00
12/17/2004,03:59,1129.75,1129.75,1129.75,1129.75,0,32,32.00
12/17/2004,04:00,1129.50,1129.50,1129.25,1129.50,29,78,107.00
12/17/2004,04:01,1129.75,1129.75,1129.75,1129.75,85,0,85.00
12/17/2004,04:02,1129.75,1129.75,1129.75,1129.75,35,0,35.00
12/17/2004,04:03,1129.75,1129.75,1129.75,1129.75,69,0,69.00
12/17/2004,04:05,1130.00,1130.00,1130.00,1130.00,20,0,20.00
12/17/2004,04:06,1130.00,1130.00,1130.00,1130.00,2,0,2.00
12/17/2004,04:08,1130.00,1130.00,1129.75,1129.75,1,4,5.00
12/17/2004,04:10,1130.00,1130.00,1130.00,1130.00,143,0,143.00
12/17/2004,04:11,1130.25,1130.25,1130.00,1130.00,5,2,7.00
12/17/2004,04:13,1130.00,1130.00,1130.00,1130.00,0,113,113.00
12/17/2004,04:14,1130.00,1130.00,1130.00,1130.00,0,37,37.00
12/17/2004,04:15,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/17/2004,04:16,1130.00,1130.00,1130.00,1130.00,0,4,4.00
12/17/2004,04:17,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/17/2004,04:18,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/17/2004,04:19,1130.00,1130.00,1130.00,1130.00,0,265,265.00
12/17/2004,04:20,1130.00,1130.00,1130.00,1130.00,0,87,87.00
12/17/2004,04:21,1130.00,1130.00,1130.00,1130.00,0,118,118.00
12/17/2004,04:22,1130.00,1130.00,1129.75,1129.75,0,107,107.00
12/17/2004,04:23,1130.00,1130.00,1129.75,1129.75,33,20,53.00
12/17/2004,04:26,1130.00,1130.00,1130.00,1130.00,8,0,8.00
12/17/2004,04:27,1130.00,1130.00,1130.00,1130.00,9,0,9.00
12/17/2004,04:29,1129.75,1130.00,1129.75,1129.75,3,42,45.00
12/17/2004,04:31,1129.75,1130.00,1129.75,1130.00,24,15,39.00
12/17/2004,04:32,1130.00,1130.00,1130.00,1130.00,5,0,5.00
12/17/2004,04:36,1129.75,1129.75,1129.75,1129.75,0,5,5.00
12/17/2004,04:37,1129.75,1129.75,1129.75,1129.75,0,11,11.00
12/17/2004,04:43,1129.50,1129.50,1129.50,1129.50,0,42,42.00
12/17/2004,04:44,1129.50,1129.50,1129.50,1129.50,0,21,21.00
12/17/2004,04:45,1129.50,1129.50,1129.50,1129.50,0,55,55.00
12/17/2004,04:46,1129.50,1129.50,1129.50,1129.50,0,50,50.00
12/17/2004,04:47,1129.25,1129.50,1129.25,1129.50,11,8,19.00
12/17/2004,04:48,1129.50,1129.50,1129.50,1129.50,29,0,29.00
12/17/2004,04:49,1129.50,1129.50,1129.50,1129.50,10,0,10.00
12/17/2004,04:51,1129.25,1129.25,1129.00,1129.00,0,143,143.00
12/17/2004,04:52,1129.00,1129.00,1128.50,1128.50,0,174,174.00
12/17/2004,04:53,1128.75,1129.00,1128.50,1128.75,47,54,101.00
12/17/2004,04:54,1128.75,1129.00,1128.75,1129.00,5,34,39.00
12/17/2004,04:55,1128.75,1129.00,1128.75,1128.75,2,160,162.00
12/17/2004,04:56,1128.75,1129.25,1128.75,1129.25,288,48,336.00
12/17/2004,04:57,1129.00,1129.00,1129.00,1129.00,0,165,165.00
12/17/2004,04:58,1128.75,1128.75,1128.75,1128.75,0,34,34.00
12/17/2004,04:59,1128.75,1128.75,1128.75,1128.75,0,169,169.00
12/17/2004,05:00,1128.50,1128.75,1128.50,1128.75,10,8,18.00
12/17/2004,05:01,1128.75,1129.00,1128.75,1129.00,379,0,379.00
12/17/2004,05:03,1128.75,1128.75,1128.75,1128.75,0,33,33.00
12/17/2004,05:04,1128.75,1128.75,1128.75,1128.75,0,9,9.00
12/17/2004,05:05,1128.50,1128.75,1128.50,1128.75,5,196,201.00
12/17/2004,05:06,1128.75,1128.75,1128.75,1128.75,4,0,4.00
12/17/2004,05:07,1128.75,1128.75,1128.25,1128.25,1,119,120.00
12/17/2004,05:08,1128.25,1128.50,1128.25,1128.25,30,255,285.00
12/17/2004,05:09,1128.25,1128.25,1128.25,1128.25,0,54,54.00
12/17/2004,05:10,1128.25,1128.50,1128.25,1128.50,1,5,6.00
12/17/2004,05:11,1128.25,1128.50,1128.25,1128.50,1,10,11.00
12/17/2004,05:13,1128.50,1128.50,1128.25,1128.25,1,48,49.00
12/17/2004,05:14,1128.25,1128.25,1128.25,1128.25,0,42,42.00
12/17/2004,05:15,1128.25,1128.25,1128.00,1128.00,0,39,39.00
12/17/2004,05:16,1128.25,1128.25,1128.00,1128.00,6,1,7.00
12/17/2004,05:17,1128.00,1128.00,1128.00,1128.00,0,358,358.00
12/17/2004,05:18,1128.00,1128.00,1128.00,1128.00,0,46,46.00
12/17/2004,05:19,1128.25,1128.25,1128.25,1128.25,62,0,62.00
12/17/2004,05:20,1128.25,1128.25,1128.25,1128.25,21,0,21.00
12/17/2004,05:21,1128.25,1128.25,1128.25,1128.25,57,0,57.00
12/17/2004,05:22,1128.25,1128.25,1128.25,1128.25,10,0,10.00
12/17/2004,05:23,1128.25,1128.50,1128.25,1128.50,91,0,91.00
12/17/2004,05:24,1128.50,1128.75,1128.25,1128.25,11,61,72.00
12/17/2004,05:25,1128.50,1128.50,1128.25,1128.25,1,74,75.00
12/17/2004,05:26,1128.25,1128.25,1128.25,1128.25,0,2,2.00
12/17/2004,05:27,1128.25,1128.25,1128.25,1128.25,0,30,30.00
12/17/2004,05:28,1128.25,1128.25,1128.25,1128.25,0,9,9.00
12/17/2004,05:29,1128.25,1128.25,1128.25,1128.25,0,5,5.00
12/17/2004,05:30,1128.50,1128.50,1128.50,1128.50,71,0,71.00
12/17/2004,05:31,1128.75,1128.75,1128.75,1128.75,6,0,6.00
12/17/2004,05:32,1128.75,1128.75,1128.75,1128.75,105,0,105.00
12/17/2004,05:33,1128.75,1129.00,1128.75,1128.75,70,3,73.00
12/17/2004,05:34,1128.75,1129.00,1128.75,1128.75,1,12,13.00
12/17/2004,05:35,1128.75,1128.75,1128.75,1128.75,0,2,2.00
12/17/2004,05:37,1128.75,1128.75,1128.50,1128.50,0,19,19.00
12/17/2004,05:38,1128.50,1128.50,1128.50,1128.50,0,18,18.00
12/17/2004,05:39,1128.50,1128.50,1128.50,1128.50,0,1,1.00
12/17/2004,05:40,1128.75,1128.75,1128.75,1128.75,5,0,5.00
12/17/2004,05:41,1128.75,1128.75,1128.75,1128.75,5,0,5.00
12/17/2004,05:42,1128.50,1128.50,1128.50,1128.50,0,100,100.00
12/17/2004,05:43,1128.50,1128.75,1128.50,1128.75,2,6,8.00
12/17/2004,05:44,1128.50,1128.75,1128.25,1128.25,1,15,16.00
12/17/2004,05:45,1128.25,1128.25,1128.25,1128.25,0,7,7.00
12/17/2004,05:46,1128.50,1128.50,1128.50,1128.50,2,0,2.00
12/17/2004,05:47,1128.50,1128.50,1128.25,1128.25,1,35,36.00
12/17/2004,05:48,1128.25,1128.25,1128.25,1128.25,0,57,57.00
12/17/2004,05:49,1128.25,1128.25,1127.75,1128.00,72,215,287.00
12/17/2004,05:50,1128.00,1128.00,1127.75,1127.75,1,75,76.00
12/17/2004,05:51,1127.75,1127.75,1127.75,1127.75,0,123,123.00
12/17/2004,05:52,1127.75,1127.75,1127.50,1127.75,96,149,245.00
12/17/2004,05:53,1127.75,1127.75,1127.75,1127.75,28,0,28.00
12/17/2004,05:54,1127.75,1127.75,1127.50,1127.75,169,1,170.00
12/17/2004,05:55,1127.75,1128.00,1127.50,1128.00,62,4,66.00
12/17/2004,05:56,1128.00,1128.00,1127.75,1127.75,5,115,120.00
12/17/2004,05:57,1127.75,1127.75,1127.50,1127.75,15,12,27.00
12/17/2004,05:58,1127.75,1127.75,1127.75,1127.75,10,0,10.00
12/17/2004,05:59,1127.50,1127.50,1127.50,1127.50,0,200,200.00
12/17/2004,06:00,1127.75,1127.75,1127.50,1127.75,18,111,129.00
12/17/2004,06:01,1127.50,1127.50,1127.50,1127.50,0,7,7.00
12/17/2004,06:02,1127.50,1127.75,1127.50,1127.75,100,5,105.00
12/17/2004,06:03,1127.75,1127.75,1127.50,1127.75,107,5,112.00
12/17/2004,06:04,1127.75,1127.75,1127.75,1127.75,10,0,10.00
12/17/2004,06:05,1127.75,1127.75,1127.50,1127.50,1,34,35.00
12/17/2004,06:06,1127.50,1127.75,1127.25,1127.50,28,71,99.00
12/17/2004,06:07,1127.50,1127.75,1127.50,1127.75,2,6,8.00
12/17/2004,06:08,1127.75,1127.75,1127.75,1127.75,82,0,82.00
12/17/2004,06:09,1128.00,1128.00,1128.00,1128.00,548,0,548.00
12/17/2004,06:10,1128.00,1128.25,1128.00,1128.00,145,52,197.00
12/17/2004,06:11,1128.25,1128.25,1128.00,1128.00,16,3,19.00
12/17/2004,06:12,1128.25,1128.25,1128.25,1128.25,82,0,82.00
12/17/2004,06:13,1128.00,1128.00,1128.00,1128.00,0,27,27.00
12/17/2004,06:14,1128.00,1128.00,1127.75,1128.00,59,3,62.00
12/17/2004,06:15,1128.00,1128.00,1128.00,1128.00,6,0,6.00
12/17/2004,06:16,1128.00,1128.00,1127.75,1128.00,18,3,21.00
12/17/2004,06:17,1128.00,1128.00,1128.00,1128.00,4,0,4.00
12/17/2004,06:18,1128.00,1128.25,1128.00,1128.25,33,0,33.00
12/17/2004,06:19,1128.00,1128.00,1128.00,1128.00,0,1,1.00
12/17/2004,06:20,1128.25,1128.25,1128.25,1128.25,5,0,5.00
12/17/2004,06:21,1128.00,1128.00,1127.75,1127.75,0,196,196.00
12/17/2004,06:22,1128.00,1128.00,1128.00,1128.00,5,0,5.00
12/17/2004,06:23,1128.00,1128.00,1128.00,1128.00,11,0,11.00
12/17/2004,06:24,1128.00,1128.00,1128.00,1128.00,31,0,31.00
12/17/2004,06:27,1128.25,1128.25,1128.25,1128.25,25,0,25.00
12/17/2004,06:28,1128.25,1128.25,1128.00,1128.25,25,2,27.00
12/17/2004,06:29,1128.25,1128.25,1128.25,1128.25,3,0,3.00
12/17/2004,06:30,1128.25,1128.25,1128.25,1128.25,6,0,6.00
12/17/2004,06:31,1128.00,1128.50,1128.00,1128.50,191,1,192.00
12/17/2004,06:32,1128.25,1128.50,1128.25,1128.25,22,282,304.00
12/17/2004,06:33,1128.25,1128.50,1128.25,1128.25,10,131,141.00
12/17/2004,06:34,1128.25,1128.25,1128.00,1128.00,0,36,36.00
12/17/2004,06:35,1128.00,1128.25,1128.00,1128.25,87,3,90.00
12/17/2004,06:36,1128.00,1128.25,1128.00,1128.25,47,20,67.00
12/17/2004,06:37,1128.25,1128.25,1128.25,1128.25,72,0,72.00
12/17/2004,06:38,1128.00,1128.25,1128.00,1128.00,8,118,126.00
12/17/2004,06:39,1128.00,1128.00,1128.00,1128.00,0,120,120.00
12/17/2004,06:40,1128.25,1128.50,1128.25,1128.50,296,1,297.00
12/17/2004,06:41,1128.50,1128.50,1128.25,1128.50,12,23,35.00
12/17/2004,06:42,1128.50,1128.50,1128.50,1128.50,9,0,9.00
12/17/2004,06:43,1128.50,1128.50,1128.25,1128.25,8,262,270.00
12/17/2004,06:44,1128.25,1128.25,1128.25,1128.25,0,291,291.00
12/17/2004,06:45,1128.25,1128.25,1128.25,1128.25,0,3,3.00
12/17/2004,06:47,1128.25,1128.50,1128.25,1128.25,2,180,182.00
12/17/2004,06:48,1128.50,1128.50,1128.25,1128.25,53,11,64.00
12/17/2004,06:49,1128.25,1128.25,1128.25,1128.25,0,4,4.00
12/17/2004,06:50,1128.50,1128.50,1128.50,1128.50,330,0,330.00
12/17/2004,06:51,1128.50,1128.75,1128.25,1128.75,190,9,199.00
12/17/2004,06:52,1128.75,1128.75,1128.25,1128.25,1,46,47.00
12/17/2004,06:53,1128.50,1128.50,1128.25,1128.25,100,1,101.00
12/17/2004,06:54,1128.50,1128.50,1128.50,1128.50,5,0,5.00
12/17/2004,06:55,1128.50,1128.75,1128.25,1128.75,223,85,308.00
12/17/2004,06:56,1128.50,1128.50,1128.50,1128.50,0,228,228.00
12/17/2004,06:57,1128.50,1128.50,1128.50,1128.50,0,278,278.00
12/17/2004,06:58,1128.50,1128.50,1128.50,1128.50,0,159,159.00
12/17/2004,06:59,1128.50,1128.50,1128.50,1128.50,0,82,82.00
12/17/2004,07:00,1128.50,1128.50,1128.25,1128.50,3,31,34.00
12/17/2004,07:01,1128.50,1128.50,1128.25,1128.25,31,10,41.00
12/17/2004,07:02,1128.25,1128.50,1128.25,1128.50,175,2,177.00
12/17/2004,07:03,1128.50,1128.50,1128.25,1128.25,32,5,37.00
12/17/2004,07:04,1128.50,1128.50,1128.25,1128.25,5,11,16.00
12/17/2004,07:05,1128.25,1128.50,1128.25,1128.25,2,125,127.00
12/17/2004,07:06,1128.50,1128.50,1128.25,1128.25,10,1,11.00
12/17/2004,07:07,1128.25,1128.25,1128.00,1128.25,1,443,444.00
12/17/2004,07:08,1128.00,1128.00,1127.75,1128.00,178,73,251.00
12/17/2004,07:09,1128.00,1128.25,1127.75,1127.75,114,17,131.00
12/17/2004,07:10,1128.00,1128.25,1128.00,1128.00,65,78,143.00
12/17/2004,07:11,1128.00,1128.00,1127.75,1128.00,6,156,162.00
12/17/2004,07:12,1128.00,1128.00,1127.75,1127.75,8,9,17.00
12/17/2004,07:13,1127.75,1128.00,1127.75,1128.00,1,206,207.00
12/17/2004,07:14,1128.00,1128.00,1127.75,1127.75,35,22,57.00
12/17/2004,07:15,1127.75,1127.75,1127.50,1127.75,62,57,119.00
12/17/2004,07:16,1127.50,1127.75,1127.50,1127.75,96,50,146.00
12/17/2004,07:17,1127.75,1127.75,1127.50,1127.75,29,108,137.00
12/17/2004,07:18,1127.50,1127.75,1127.50,1127.75,11,10,21.00
12/17/2004,07:19,1127.75,1128.00,1127.75,1128.00,143,2,145.00
12/17/2004,07:20,1127.75,1128.00,1127.75,1127.75,8,2,10.00
12/17/2004,07:21,1128.00,1128.00,1127.75,1127.75,12,120,132.00
12/17/2004,07:22,1127.75,1128.00,1127.50,1127.50,2,123,125.00
12/17/2004,07:23,1127.75,1127.75,1127.50,1127.75,121,17,138.00
12/17/2004,07:24,1127.75,1128.00,1127.75,1127.75,9,1,10.00
12/17/2004,07:25,1128.00,1128.25,1128.00,1128.25,122,20,142.00
12/17/2004,07:26,1128.25,1128.25,1128.00,1128.00,17,228,245.00
12/17/2004,07:27,1128.00,1128.25,1128.00,1128.25,6,61,67.00
12/17/2004,07:28,1128.25,1128.50,1128.25,1128.25,104,69,173.00
12/17/2004,07:29,1128.25,1128.25,1127.75,1128.00,31,198,229.00
12/17/2004,07:30,1127.75,1128.00,1127.75,1128.00,113,19,132.00
12/17/2004,07:31,1128.00,1128.75,1128.00,1128.50,290,401,691.00
12/17/2004,07:32,1128.75,1129.25,1128.50,1129.00,540,340,880.00
12/17/2004,07:33,1128.75,1129.25,1128.75,1129.00,138,457,595.00
12/17/2004,07:34,1129.00,1129.25,1129.00,1129.00,6,509,515.00
12/17/2004,07:35,1128.75,1129.25,1128.75,1129.00,170,572,742.00
12/17/2004,07:36,1129.00,1129.00,1128.75,1129.00,232,316,548.00
12/17/2004,07:37,1129.00,1129.25,1129.00,1129.00,220,453,673.00
12/17/2004,07:38,1129.00,1129.25,1128.75,1129.00,202,102,304.00
12/17/2004,07:39,1129.00,1129.00,1128.75,1128.75,154,399,553.00
12/17/2004,07:40,1128.50,1129.00,1128.50,1128.75,31,87,118.00
12/17/2004,07:41,1128.75,1129.00,1128.75,1128.75,20,62,82.00
12/17/2004,07:42,1128.75,1128.75,1128.50,1128.50,0,106,106.00
12/17/2004,07:43,1128.50,1128.75,1128.50,1128.50,4,11,15.00
12/17/2004,07:44,1128.50,1128.50,1127.75,1127.75,17,597,614.00
12/17/2004,07:45,1128.00,1128.00,1127.50,1127.50,23,327,350.00
12/17/2004,07:46,1127.75,1127.75,1127.50,1127.75,66,384,450.00
12/17/2004,07:47,1127.50,1127.75,1127.25,1127.25,3,623,626.00
12/17/2004,07:48,1127.25,1127.25,1126.25,1126.75,358,1116,1474.00
12/17/2004,07:49,1126.75,1127.00,1126.50,1126.75,200,457,657.00
12/17/2004,07:50,1126.75,1127.00,1126.75,1126.75,293,102,395.00
12/17/2004,07:51,1126.75,1127.00,1126.75,1127.00,5,143,148.00
12/17/2004,07:52,1127.00,1127.25,1126.75,1127.25,328,2,330.00
12/17/2004,07:53,1127.25,1127.25,1127.00,1127.00,34,212,246.00
12/17/2004,07:54,1127.00,1127.25,1127.00,1127.25,121,382,503.00
12/17/2004,07:55,1127.25,1127.25,1126.75,1126.75,267,244,511.00
12/17/2004,07:56,1127.00,1127.25,1127.00,1127.25,510,0,510.00
12/17/2004,07:57,1127.25,1127.25,1127.00,1127.00,162,3,165.00
12/17/2004,07:58,1127.00,1127.00,1127.00,1127.00,0,52,52.00
12/17/2004,07:59,1127.00,1127.00,1126.75,1126.75,2,776,778.00
12/17/2004,08:00,1126.75,1127.00,1126.75,1127.00,1,76,77.00
12/17/2004,08:01,1126.75,1127.00,1126.50,1127.00,453,321,774.00
12/17/2004,08:02,1127.00,1127.25,1126.75,1127.00,121,508,629.00
12/17/2004,08:03,1127.00,1127.25,1127.00,1127.00,124,112,236.00
12/17/2004,08:04,1127.00,1127.00,1126.75,1126.75,3,63,66.00
12/17/2004,08:05,1126.75,1126.75,1126.50,1126.75,125,687,812.00
12/17/2004,08:06,1126.50,1126.75,1126.50,1126.75,26,5,31.00
12/17/2004,08:07,1126.75,1126.75,1126.25,1126.25,40,568,608.00
12/17/2004,08:08,1126.50,1126.50,1126.25,1126.25,35,485,520.00
12/17/2004,08:09,1126.50,1126.75,1126.50,1126.50,863,126,989.00
12/17/2004,08:10,1126.50,1126.75,1126.50,1126.50,12,304,316.00
12/17/2004,08:11,1126.50,1126.50,1126.25,1126.50,8,79,87.00
12/17/2004,08:12,1126.50,1126.75,1126.50,1126.50,254,101,355.00
12/17/2004,08:13,1126.75,1127.00,1126.50,1126.50,338,557,895.00
12/17/2004,08:14,1126.50,1126.75,1126.25,1126.50,245,579,824.00
12/17/2004,08:15,1126.50,1126.50,1126.00,1126.25,132,597,729.00
12/17/2004,08:16,1126.00,1126.25,1125.25,1125.50,421,1347,1768.00
12/17/2004,08:17,1125.50,1125.75,1125.25,1125.50,358,319,677.00
12/17/2004,08:18,1125.50,1126.00,1125.50,1125.75,77,209,286.00
12/17/2004,08:19,1126.00,1126.00,1125.75,1125.75,21,51,72.00
12/17/2004,08:20,1125.75,1125.75,1125.50,1125.75,27,92,119.00
12/17/2004,08:21,1125.75,1125.75,1125.25,1125.50,318,312,630.00
12/17/2004,08:22,1125.50,1125.50,1124.50,1124.75,436,2190,2626.00
12/17/2004,08:23,1124.50,1124.50,1123.25,1123.25,953,3818,4771.00
12/17/2004,08:24,1123.25,1123.50,1121.75,1122.00,1840,4025,5865.00
12/17/2004,08:25,1121.75,1123.25,1121.25,1122.75,2283,2162,4445.00
12/17/2004,08:26,1122.75,1123.00,1121.75,1122.00,893,1785,2678.00
12/17/2004,08:27,1122.00,1122.00,1120.50,1120.50,1134,3702,4836.00
12/17/2004,08:28,1120.50,1121.25,1120.25,1120.50,2378,2024,4402.00
12/17/2004,08:29,1120.75,1120.75,1119.25,1120.25,2444,3140,5584.00
12/17/2004,08:30,1120.00,1121.50,1119.50,1121.25,3528,1889,5417.00
12/17/2004,08:31,1121.00,1121.50,1120.25,1120.75,4639,6362,11001.00
12/17/2004,08:32,1120.75,1122.50,1120.50,1122.00,5716,3933,9649.00
12/17/2004,08:33,1122.00,1123.00,1121.75,1123.00,3891,1546,5437.00
12/17/2004,08:34,1122.75,1124.75,1122.75,1124.50,8405,2894,11299.00
12/17/2004,08:35,1124.50,1125.25,1124.00,1124.50,3728,2694,6422.00
12/17/2004,08:36,1124.50,1124.75,1123.50,1124.00,1499,2625,4124.00
12/17/2004,08:37,1124.00,1124.25,1123.00,1123.00,1771,3758,5529.00
12/17/2004,08:38,1123.00,1123.25,1122.25,1122.75,2234,4452,6686.00
12/17/2004,08:39,1122.75,1123.75,1122.75,1123.50,3216,1080,4296.00
12/17/2004,08:40,1123.50,1123.50,1123.00,1123.25,829,1407,2236.00
12/17/2004,08:41,1123.25,1123.50,1122.75,1123.25,1531,1690,3221.00
12/17/2004,08:42,1123.25,1123.50,1123.00,1123.50,1410,1058,2468.00
12/17/2004,08:43,1123.25,1123.50,1122.75,1123.50,1459,2115,3574.00
12/17/2004,08:44,1123.50,1124.50,1123.25,1124.00,4803,1601,6404.00
12/17/2004,08:45,1124.25,1125.00,1123.75,1124.50,3485,1659,5144.00
12/17/2004,08:46,1124.50,1125.00,1124.00,1124.75,3368,1562,4930.00
12/17/2004,08:47,1125.00,1125.00,1124.00,1124.25,1155,2028,3183.00
12/17/2004,08:48,1124.25,1124.25,1123.50,1123.75,997,2377,3374.00
12/17/2004,08:49,1123.75,1123.75,1122.75,1122.75,959,3438,4397.00
12/17/2004,08:50,1122.75,1123.25,1122.75,1123.00,732,1800,2532.00
12/17/2004,08:51,1123.00,1123.50,1122.75,1123.00,1778,1239,3017.00
12/17/2004,08:52,1122.75,1123.00,1122.00,1122.75,2975,3058,6033.00
12/17/2004,08:53,1123.00,1123.25,1122.75,1123.00,718,613,1331.00
12/17/2004,08:54,1123.25,1123.25,1122.25,1122.50,232,1506,1738.00
12/17/2004,08:55,1122.50,1122.50,1121.25,1121.75,2000,5323,7323.00
12/17/2004,08:56,1122.00,1122.50,1121.50,1122.50,1688,973,2661.00
12/17/2004,08:57,1122.25,1122.75,1122.25,1122.50,803,442,1245.00
12/17/2004,08:58,1122.50,1123.00,1122.25,1122.75,1917,601,2518.00
12/17/2004,08:59,1122.50,1123.75,1122.50,1123.50,3332,1507,4839.00
12/17/2004,09:00,1123.50,1124.50,1123.50,1124.00,2879,2113,4992.00
12/17/2004,09:01,1123.75,1124.00,1123.00,1123.25,1011,1634,2645.00
12/17/2004,09:02,1123.00,1123.50,1123.00,1123.25,220,914,1134.00
12/17/2004,09:03,1123.25,1124.00,1123.25,1123.50,1518,881,2399.00
12/17/2004,09:04,1123.50,1123.75,1123.25,1123.50,543,357,900.00
12/17/2004,09:05,1123.50,1123.50,1123.00,1123.00,317,694,1011.00
12/17/2004,09:06,1123.00,1123.25,1122.00,1122.50,893,2571,3464.00
12/17/2004,09:07,1122.25,1123.00,1122.25,1123.00,1253,1485,2738.00
12/17/2004,09:08,1123.00,1123.25,1122.50,1122.75,1108,258,1366.00
12/17/2004,09:09,1122.75,1123.00,1122.25,1123.00,585,730,1315.00
12/17/2004,09:10,1123.00,1123.50,1122.75,1123.25,1254,749,2003.00
12/17/2004,09:11,1123.25,1123.50,1123.00,1123.25,301,393,694.00
12/17/2004,09:12,1123.25,1123.50,1123.00,1123.00,455,767,1222.00
12/17/2004,09:13,1123.00,1123.25,1122.50,1123.00,634,1427,2061.00
12/17/2004,09:14,1122.75,1123.50,1122.75,1123.00,789,443,1232.00
12/17/2004,09:15,1123.00,1123.25,1122.25,1122.25,209,1546,1755.00
12/17/2004,09:16,1122.50,1122.50,1121.25,1122.25,4030,4436,8466.00
12/17/2004,09:17,1122.25,1122.75,1121.75,1121.75,716,1376,2092.00
12/17/2004,09:18,1122.00,1122.25,1121.75,1121.75,299,1361,1660.00
12/17/2004,09:19,1122.00,1122.50,1121.50,1122.25,914,1229,2143.00
12/17/2004,09:20,1122.25,1122.75,1122.25,1122.50,1184,394,1578.00
12/17/2004,09:21,1122.25,1122.50,1122.00,1122.50,507,434,941.00
12/17/2004,09:22,1122.50,1123.25,1122.25,1123.25,1329,219,1548.00
12/17/2004,09:23,1123.25,1124.25,1123.00,1124.00,2827,620,3447.00
12/17/2004,09:24,1124.00,1124.00,1123.50,1124.00,869,1114,1983.00
12/17/2004,09:25,1123.75,1124.25,1123.75,1124.25,855,957,1812.00
12/17/2004,09:26,1124.25,1124.50,1124.00,1124.25,818,532,1350.00
12/17/2004,09:27,1124.25,1124.75,1123.50,1123.50,1230,2398,3628.00
12/17/2004,09:28,1123.50,1123.75,1123.00,1123.75,1008,1852,2860.00
12/17/2004,09:29,1123.50,1123.75,1123.25,1123.50,174,298,472.00
12/17/2004,09:30,1123.25,1124.25,1123.25,1124.25,1236,606,1842.00
12/17/2004,09:31,1124.25,1124.50,1124.00,1124.00,2730,883,3613.00
12/17/2004,09:32,1124.00,1126.00,1124.00,1125.50,5999,2658,8657.00
12/17/2004,09:33,1125.50,1125.75,1125.25,1125.50,1036,893,1929.00
12/17/2004,09:34,1125.50,1125.50,1125.00,1125.50,1085,706,1791.00
12/17/2004,09:35,1125.50,1125.75,1125.25,1125.25,929,685,1614.00
12/17/2004,09:36,1125.50,1125.50,1125.00,1125.25,340,568,908.00
12/17/2004,09:37,1125.00,1125.25,1124.75,1125.00,554,849,1403.00
12/17/2004,09:38,1125.00,1125.50,1125.00,1125.00,406,1077,1483.00
12/17/2004,09:39,1125.00,1125.50,1124.75,1125.25,390,412,802.00
12/17/2004,09:40,1125.50,1126.25,1125.50,1126.00,3784,1028,4812.00
12/17/2004,09:41,1125.75,1126.25,1125.50,1125.75,1369,665,2034.00
12/17/2004,09:42,1125.75,1126.25,1125.50,1126.00,895,433,1328.00
12/17/2004,09:43,1126.00,1126.50,1125.50,1125.50,1197,2052,3249.00
12/17/2004,09:44,1125.50,1125.75,1125.00,1125.00,878,1243,2121.00
12/17/2004,09:45,1125.00,1125.50,1124.50,1125.25,1479,2784,4263.00
12/17/2004,09:46,1125.25,1125.50,1124.75,1125.25,495,794,1289.00
12/17/2004,09:47,1125.25,1125.50,1125.00,1125.00,354,164,518.00
12/17/2004,09:48,1125.25,1125.50,1124.75,1124.75,242,558,800.00
12/17/2004,09:49,1125.00,1125.25,1124.50,1124.75,597,893,1490.00
12/17/2004,09:50,1124.75,1125.00,1124.25,1124.75,593,577,1170.00
12/17/2004,09:51,1124.75,1124.75,1124.00,1124.25,470,1767,2237.00
12/17/2004,09:52,1124.00,1124.50,1123.50,1124.25,1619,1522,3141.00
12/17/2004,09:53,1124.00,1124.25,1123.00,1123.50,759,2646,3405.00
12/17/2004,09:54,1123.50,1124.25,1123.50,1124.00,1038,1253,2291.00
12/17/2004,09:55,1124.00,1124.25,1123.50,1123.50,465,1311,1776.00
12/17/2004,09:56,1123.50,1124.00,1123.25,1123.50,323,312,635.00
12/17/2004,09:57,1123.75,1124.00,1123.50,1124.00,511,36,547.00
12/17/2004,09:58,1124.00,1124.00,1123.50,1124.00,243,262,505.00
12/17/2004,09:59,1124.00,1124.00,1123.75,1123.75,126,261,387.00
12/17/2004,10:00,1123.75,1124.25,1123.75,1124.00,897,306,1203.00
12/17/2004,10:01,1124.00,1124.25,1123.75,1124.25,585,86,671.00
12/17/2004,10:02,1124.00,1124.25,1123.75,1124.00,481,595,1076.00
12/17/2004,10:03,1124.00,1124.00,1123.75,1123.75,165,54,219.00
12/17/2004,10:04,1123.75,1123.75,1123.25,1123.25,41,895,936.00
12/17/2004,10:05,1123.25,1123.50,1122.50,1122.50,689,2641,3330.00
12/17/2004,10:06,1122.75,1123.00,1122.25,1123.00,984,754,1738.00
12/17/2004,10:07,1123.00,1123.00,1122.50,1122.75,699,314,1013.00
12/17/2004,10:08,1122.75,1122.75,1122.25,1122.25,305,1334,1639.00
12/17/2004,10:09,1122.25,1122.75,1122.25,1122.25,497,471,968.00
12/17/2004,10:10,1122.50,1122.50,1122.00,1122.25,466,805,1271.00
12/17/2004,10:11,1122.25,1122.50,1122.00,1122.50,959,989,1948.00
12/17/2004,10:12,1122.25,1123.00,1122.25,1123.00,1306,335,1641.00
12/17/2004,10:13,1122.75,1123.00,1122.00,1122.25,169,1296,1465.00
12/17/2004,10:14,1122.25,1122.50,1121.75,1122.50,520,1356,1876.00
12/17/2004,10:15,1122.25,1122.50,1122.00,1122.00,34,650,684.00
12/17/2004,10:16,1122.25,1122.25,1121.75,1122.25,423,543,966.00
12/17/2004,10:17,1122.00,1122.25,1122.00,1122.25,253,235,488.00
12/17/2004,10:18,1122.25,1122.25,1121.50,1122.25,1397,1249,2646.00
12/17/2004,10:19,1122.00,1122.50,1121.75,1122.00,843,769,1612.00
12/17/2004,10:20,1122.00,1122.00,1121.75,1122.00,327,4,331.00
12/17/2004,10:21,1122.00,1122.25,1121.50,1121.75,667,1424,2091.00
12/17/2004,10:22,1122.00,1122.00,1121.00,1121.00,1191,3835,5026.00
12/17/2004,10:23,1121.00,1121.00,1120.25,1120.50,1177,3154,4331.00
12/17/2004,10:24,1120.75,1120.75,1120.25,1120.75,424,600,1024.00
12/17/2004,10:25,1120.75,1120.75,1120.25,1120.25,587,918,1505.00
12/17/2004,10:26,1120.25,1120.50,1119.75,1120.25,1575,3704,5279.00
12/17/2004,10:27,1120.25,1120.75,1120.00,1120.75,1693,1982,3675.00
12/17/2004,10:28,1120.50,1121.00,1120.50,1121.00,2819,226,3045.00
12/17/2004,10:29,1121.00,1121.75,1120.75,1121.50,1947,86,2033.00
12/17/2004,10:30,1121.75,1122.00,1121.00,1121.25,1117,1546,2663.00
12/17/2004,10:31,1121.00,1121.25,1120.75,1121.00,63,776,839.00
12/17/2004,10:32,1121.00,1121.25,1120.75,1120.75,1829,688,2517.00
12/17/2004,10:33,1121.00,1121.50,1120.75,1121.00,1730,1194,2924.00
12/17/2004,10:34,1121.25,1121.50,1120.75,1121.00,396,659,1055.00
12/17/2004,10:35,1121.00,1121.50,1120.75,1121.00,676,1005,1681.00
12/17/2004,10:36,1121.00,1121.00,1120.25,1121.00,584,1333,1917.00
12/17/2004,10:37,1120.75,1120.75,1120.50,1120.75,120,548,668.00
12/17/2004,10:38,1120.50,1120.75,1120.25,1120.50,451,494,945.00
12/17/2004,10:39,1120.50,1121.00,1120.25,1120.75,522,236,758.00
12/17/2004,10:40,1121.00,1121.00,1120.75,1120.75,22,293,315.00
12/17/2004,10:41,1120.75,1121.25,1120.50,1120.75,575,796,1371.00
12/17/2004,10:42,1120.75,1121.00,1120.25,1120.50,281,420,701.00
12/17/2004,10:43,1120.50,1121.00,1120.50,1120.75,241,53,294.00
12/17/2004,10:44,1120.75,1120.75,1120.50,1120.75,467,333,800.00
12/17/2004,10:45,1121.00,1121.00,1120.75,1121.00,31,62,93.00
12/17/2004,10:46,1120.75,1121.00,1120.50,1120.75,295,950,1245.00
12/17/2004,10:47,1120.75,1120.75,1120.00,1120.50,741,1562,2303.00
12/17/2004,10:48,1120.50,1121.00,1120.25,1120.25,1011,931,1942.00
12/17/2004,10:49,1120.25,1120.75,1120.00,1120.25,578,810,1388.00
12/17/2004,10:50,1120.25,1120.50,1119.75,1119.75,757,2190,2947.00
12/17/2004,10:51,1120.00,1120.00,1119.00,1119.00,1314,5059,6373.00
12/17/2004,10:52,1119.25,1119.50,1119.00,1119.50,1977,967,2944.00
12/17/2004,10:53,1119.25,1119.75,1119.00,1119.50,1323,2124,3447.00
12/17/2004,10:54,1119.75,1119.75,1119.25,1119.50,583,790,1373.00
12/17/2004,10:55,1119.25,1119.50,1119.00,1119.25,375,674,1049.00
12/17/2004,10:56,1119.50,1119.75,1119.25,1119.25,959,477,1436.00
12/17/2004,10:57,1119.50,1120.25,1119.25,1120.00,2187,606,2793.00
12/17/2004,10:58,1119.75,1120.00,1119.50,1119.75,1229,950,2179.00
12/17/2004,10:59,1119.75,1120.25,1119.75,1120.25,377,242,619.00
12/17/2004,11:00,1120.25,1120.25,1119.75,1119.75,1135,897,2032.00
12/17/2004,11:01,1119.75,1120.00,1119.25,1119.50,404,1022,1426.00
12/17/2004,11:02,1119.25,1120.00,1119.25,1119.50,627,594,1221.00
12/17/2004,11:03,1119.75,1120.00,1119.25,1119.25,535,691,1226.00
12/17/2004,11:04,1119.25,1119.75,1119.25,1119.75,705,94,799.00
12/17/2004,11:05,1119.50,1119.50,1119.00,1119.25,895,1058,1953.00
12/17/2004,11:06,1119.25,1119.50,1118.75,1118.75,317,1684,2001.00
12/17/2004,11:07,1119.00,1119.00,1118.50,1118.50,821,1537,2358.00
12/17/2004,11:08,1118.50,1119.00,1118.50,1118.50,623,1439,2062.00
12/17/2004,11:09,1118.50,1119.25,1118.50,1119.00,590,487,1077.00
12/17/2004,11:10,1119.00,1119.50,1119.00,1119.50,848,223,1071.00
12/17/2004,11:11,1119.50,1119.75,1119.25,1119.25,101,424,525.00
12/17/2004,11:12,1119.25,1120.00,1119.25,1120.00,797,151,948.00
12/17/2004,11:13,1120.00,1120.75,1119.75,1120.75,1949,172,2121.00
12/17/2004,11:14,1120.50,1121.00,1120.25,1120.50,1198,1560,2758.00
12/17/2004,11:15,1120.50,1120.50,1120.00,1120.25,256,419,675.00
12/17/2004,11:16,1120.00,1120.50,1120.00,1120.50,525,123,648.00
12/17/2004,11:17,1120.50,1120.75,1120.25,1120.50,380,208,588.00
12/17/2004,11:18,1120.25,1120.50,1120.25,1120.25,78,65,143.00
12/17/2004,11:19,1120.50,1120.50,1120.00,1120.25,66,477,543.00
12/17/2004,11:20,1120.25,1120.50,1120.00,1120.25,329,85,414.00
12/17/2004,11:21,1120.25,1120.50,1120.00,1120.25,215,170,385.00
12/17/2004,11:22,1120.00,1120.75,1120.00,1120.50,801,217,1018.00
12/17/2004,11:23,1120.50,1120.75,1120.25,1120.75,817,307,1124.00
12/17/2004,11:24,1120.50,1120.75,1120.50,1120.75,211,36,247.00
12/17/2004,11:25,1120.75,1121.25,1120.50,1121.00,1214,515,1729.00
12/17/2004,11:26,1121.00,1122.00,1121.00,1121.50,1817,529,2346.00
12/17/2004,11:27,1121.50,1121.75,1121.00,1121.00,392,666,1058.00
12/17/2004,11:28,1121.25,1121.25,1121.00,1121.00,86,74,160.00
12/17/2004,11:29,1121.00,1121.50,1121.00,1121.25,451,202,653.00
12/17/2004,11:30,1121.25,1121.50,1121.00,1121.00,512,374,886.00
12/17/2004,11:31,1121.25,1121.25,1120.75,1120.75,178,569,747.00
12/17/2004,11:32,1120.75,1121.00,1120.50,1120.50,72,592,664.00
12/17/2004,11:33,1120.50,1120.75,1120.50,1120.75,416,48,464.00
12/17/2004,11:34,1120.75,1120.75,1120.50,1120.50,12,670,682.00
12/17/2004,11:35,1120.50,1120.75,1120.50,1120.50,300,54,354.00
12/17/2004,11:36,1120.75,1120.75,1120.50,1120.75,57,12,69.00
12/17/2004,11:37,1120.50,1120.75,1120.25,1120.50,45,429,474.00
12/17/2004,11:38,1120.50,1120.50,1120.25,1120.25,28,103,131.00
12/17/2004,11:39,1120.50,1120.50,1120.25,1120.50,327,473,800.00
12/17/2004,11:40,1120.50,1120.50,1120.25,1120.25,132,99,231.00
12/17/2004,11:41,1120.25,1120.75,1120.25,1120.75,340,6,346.00
12/17/2004,11:42,1120.50,1121.25,1120.50,1121.25,357,22,379.00
12/17/2004,11:43,1121.25,1121.25,1120.75,1120.75,312,348,660.00
12/17/2004,11:44,1121.00,1121.00,1120.75,1120.75,35,379,414.00
12/17/2004,11:45,1120.75,1121.25,1120.75,1121.00,568,147,715.00
12/17/2004,11:46,1121.00,1121.00,1120.75,1120.75,24,122,146.00
12/17/2004,11:47,1120.75,1121.00,1120.50,1120.75,352,676,1028.00
12/17/2004,11:48,1120.75,1121.25,1120.75,1121.25,712,4,716.00
12/17/2004,11:49,1121.00,1121.25,1120.75,1120.75,469,323,792.00
12/17/2004,11:50,1121.00,1121.00,1120.75,1120.75,208,6,214.00
12/17/2004,11:51,1121.00,1121.00,1120.75,1121.00,30,46,76.00
12/17/2004,11:52,1121.00,1121.25,1121.00,1121.25,266,324,590.00
12/17/2004,11:53,1121.25,1121.25,1120.75,1121.00,326,239,565.00
12/17/2004,11:54,1121.00,1121.00,1120.75,1121.00,92,13,105.00
12/17/2004,11:55,1121.00,1121.50,1120.75,1120.75,488,602,1090.00
12/17/2004,11:56,1120.75,1121.00,1120.25,1120.50,231,744,975.00
12/17/2004,11:57,1120.50,1120.50,1120.25,1120.50,806,799,1605.00
12/17/2004,11:58,1120.25,1120.50,1120.00,1120.25,296,475,771.00
12/17/2004,11:59,1120.00,1120.50,1120.00,1120.25,287,286,573.00
12/17/2004,12:00,1120.00,1120.25,1120.00,1120.00,450,51,501.00
12/17/2004,12:01,1120.00,1120.25,1119.50,1119.50,76,1416,1492.00
12/17/2004,12:02,1119.50,1119.75,1119.00,1119.00,1383,1957,3340.00
12/17/2004,12:03,1119.00,1119.25,1118.75,1119.00,328,920,1248.00
12/17/2004,12:04,1119.00,1119.25,1118.75,1119.00,870,566,1436.00
12/17/2004,12:05,1119.00,1119.50,1119.00,1119.25,295,265,560.00
12/17/2004,12:06,1119.25,1119.50,1119.00,1119.25,344,506,850.00
12/17/2004,12:07,1119.50,1119.50,1119.25,1119.50,99,22,121.00
12/17/2004,12:08,1119.50,1119.50,1119.25,1119.50,14,608,622.00
12/17/2004,12:09,1119.25,1119.50,1119.00,1119.50,223,122,345.00
12/17/2004,12:10,1119.25,1119.50,1119.00,1119.00,250,518,768.00
12/17/2004,12:11,1119.25,1119.50,1119.25,1119.50,264,1,265.00
12/17/2004,12:12,1119.25,1119.50,1119.25,1119.50,28,122,150.00
12/17/2004,12:13,1119.50,1119.50,1119.25,1119.25,16,272,288.00
12/17/2004,12:14,1119.25,1119.50,1119.25,1119.25,258,17,275.00
12/17/2004,12:15,1119.25,1119.75,1119.25,1119.75,170,52,222.00
12/17/2004,12:16,1119.75,1119.75,1119.50,1119.75,217,8,225.00
12/17/2004,12:17,1119.75,1120.25,1119.75,1120.25,708,21,729.00
12/17/2004,12:18,1120.25,1120.25,1119.50,1119.50,123,1190,1313.00
12/17/2004,12:19,1119.50,1119.75,1119.50,1119.50,11,72,83.00
12/17/2004,12:20,1119.50,1119.75,1119.25,1119.50,224,199,423.00
12/17/2004,12:21,1119.50,1120.00,1119.50,1119.50,599,274,873.00
12/17/2004,12:22,1119.50,1119.75,1119.50,1119.75,111,77,188.00
12/17/2004,12:23,1119.75,1120.00,1119.50,1120.00,127,65,192.00
12/17/2004,12:24,1119.75,1120.00,1119.75,1119.75,13,265,278.00
12/17/2004,12:25,1119.50,1120.00,1119.50,1120.00,224,7,231.00
12/17/2004,12:26,1120.00,1121.00,1119.75,1121.00,2026,194,2220.00
12/17/2004,12:27,1121.00,1121.50,1120.75,1121.00,1361,821,2182.00
12/17/2004,12:28,1121.00,1121.50,1120.75,1121.25,924,279,1203.00
12/17/2004,12:29,1121.50,1122.00,1121.25,1121.75,1191,309,1500.00
12/17/2004,12:30,1121.50,1121.75,1121.25,1121.25,612,401,1013.00
12/17/2004,12:31,1121.50,1121.75,1121.25,1121.50,283,175,458.00
12/17/2004,12:32,1121.50,1121.75,1121.00,1121.00,37,630,667.00
12/17/2004,12:33,1121.00,1121.50,1120.50,1120.50,198,1105,1303.00
12/17/2004,12:34,1120.75,1121.00,1120.50,1121.00,276,28,304.00
12/17/2004,12:35,1121.00,1121.00,1120.50,1120.50,39,433,472.00
12/17/2004,12:36,1120.50,1120.75,1120.00,1120.00,219,960,1179.00
12/17/2004,12:37,1120.00,1120.25,1119.75,1119.75,135,759,894.00
12/17/2004,12:38,1119.75,1120.00,1119.50,1119.75,176,575,751.00
12/17/2004,12:39,1119.75,1120.25,1119.50,1119.75,1042,736,1778.00
12/17/2004,12:40,1119.75,1119.75,1119.50,1119.50,135,57,192.00
12/17/2004,12:41,1119.75,1119.75,1119.50,1119.50,16,718,734.00
12/17/2004,12:42,1119.75,1120.00,1119.50,1120.00,188,19,207.00
12/17/2004,12:43,1120.00,1121.00,1120.00,1120.50,1748,1326,3074.00
12/17/2004,12:44,1120.50,1120.50,1120.25,1120.25,12,18,30.00
12/17/2004,12:45,1120.50,1120.50,1120.25,1120.50,419,13,432.00
12/17/2004,12:46,1120.75,1120.75,1120.25,1120.50,98,163,261.00
12/17/2004,12:47,1120.50,1120.50,1120.25,1120.50,146,30,176.00
12/17/2004,12:48,1120.50,1120.75,1120.25,1120.75,112,7,119.00
12/17/2004,12:49,1120.50,1120.50,1119.75,1120.00,280,694,974.00
12/17/2004,12:50,1120.00,1120.25,1119.50,1119.75,166,896,1062.00
12/17/2004,12:51,1119.75,1120.00,1119.50,1119.75,156,381,537.00
12/17/2004,12:52,1119.75,1119.75,1119.25,1119.25,94,1741,1835.00
12/17/2004,12:53,1119.50,1119.75,1119.25,1119.50,538,245,783.00
12/17/2004,12:54,1119.50,1119.50,1118.75,1119.00,607,2841,3448.00
12/17/2004,12:55,1119.00,1119.00,1118.25,1118.75,888,1924,2812.00
12/17/2004,12:56,1118.50,1119.00,1118.25,1118.75,666,462,1128.00
12/17/2004,12:57,1118.75,1119.50,1118.75,1119.25,1137,263,1400.00
12/17/2004,12:58,1119.25,1119.50,1118.75,1119.00,79,876,955.00
12/17/2004,12:59,1119.25,1119.75,1119.00,1119.50,552,128,680.00
12/17/2004,13:00,1119.50,1120.50,1119.50,1120.50,1070,229,1299.00
12/17/2004,13:01,1120.25,1120.75,1120.00,1120.00,877,1118,1995.00
12/17/2004,13:02,1120.00,1120.25,1119.50,1120.00,950,909,1859.00
12/17/2004,13:03,1120.25,1120.25,1119.75,1120.00,172,661,833.00
12/17/2004,13:04,1120.00,1120.50,1120.00,1120.25,297,195,492.00
12/17/2004,13:05,1120.25,1120.50,1119.75,1120.00,13,407,420.00
12/17/2004,13:06,1120.00,1120.25,1119.75,1120.00,336,291,627.00
12/17/2004,13:07,1119.75,1120.00,1119.50,1119.75,354,836,1190.00
12/17/2004,13:08,1119.50,1120.00,1119.50,1119.50,322,88,410.00
12/17/2004,13:09,1119.50,1119.50,1119.00,1119.50,580,1064,1644.00
12/17/2004,13:10,1119.50,1120.00,1119.50,1119.75,295,319,614.00
12/17/2004,13:11,1119.75,1120.00,1119.25,1119.75,336,633,969.00
12/17/2004,13:12,1120.00,1120.00,1119.50,1120.00,193,195,388.00
12/17/2004,13:13,1120.00,1120.25,1119.75,1120.25,718,14,732.00
12/17/2004,13:14,1120.25,1120.50,1120.00,1120.25,523,234,757.00
12/17/2004,13:15,1120.50,1120.75,1120.00,1120.25,806,887,1693.00
12/17/2004,13:16,1120.25,1120.25,1120.00,1120.25,406,89,495.00
12/17/2004,13:17,1120.00,1120.00,1119.50,1119.75,451,1554,2005.00
12/17/2004,13:18,1119.75,1120.00,1119.50,1120.00,203,178,381.00
12/17/2004,13:19,1119.75,1120.00,1119.75,1120.00,21,22,43.00
12/17/2004,13:20,1120.00,1120.25,1119.75,1120.00,338,131,469.00
12/17/2004,13:21,1120.00,1120.25,1119.50,1119.75,167,1005,1172.00
12/17/2004,13:22,1119.75,1120.00,1119.50,1119.75,130,487,617.00
12/17/2004,13:23,1119.75,1120.00,1119.50,1119.75,383,174,557.00
12/17/2004,13:24,1119.75,1120.00,1119.75,1119.75,5,374,379.00
12/17/2004,13:25,1119.75,1119.75,1119.25,1119.50,365,1217,1582.00
12/17/2004,13:26,1119.75,1120.00,1119.75,1119.75,256,440,696.00
12/17/2004,13:27,1119.75,1120.00,1119.50,1120.00,524,21,545.00
12/17/2004,13:28,1119.75,1120.25,1119.75,1120.00,270,27,297.00
12/17/2004,13:29,1120.25,1120.75,1120.00,1120.25,526,464,990.00
12/17/2004,13:30,1120.50,1121.25,1120.25,1121.25,1501,195,1696.00
12/17/2004,13:31,1121.00,1121.75,1121.00,1121.25,1467,1324,2791.00
12/17/2004,13:32,1121.50,1121.75,1121.00,1121.25,805,712,1517.00
12/17/2004,13:33,1121.25,1121.50,1121.00,1121.00,71,236,307.00
12/17/2004,13:34,1121.00,1121.25,1121.00,1121.00,145,161,306.00
12/17/2004,13:35,1121.25,1121.25,1120.75,1121.00,700,1101,1801.00
12/17/2004,13:36,1121.00,1121.25,1120.75,1121.25,537,531,1068.00
12/17/2004,13:37,1121.25,1121.25,1120.50,1120.75,68,856,924.00
12/17/2004,13:38,1120.50,1120.75,1120.25,1120.25,176,1853,2029.00
12/17/2004,13:39,1120.25,1121.00,1120.25,1120.75,1300,208,1508.00
12/17/2004,13:40,1120.75,1120.75,1120.50,1120.75,90,170,260.00
12/17/2004,13:41,1120.50,1121.00,1120.50,1120.75,422,33,455.00
12/17/2004,13:42,1120.75,1121.00,1120.75,1121.00,658,8,666.00
12/17/2004,13:43,1121.00,1121.75,1121.00,1121.75,1146,615,1761.00
12/17/2004,13:44,1121.75,1122.75,1121.50,1122.75,3996,953,4949.00
12/17/2004,13:45,1122.75,1123.00,1122.25,1122.50,801,881,1682.00
12/17/2004,13:46,1122.25,1123.00,1122.25,1122.50,1592,881,2473.00
12/17/2004,13:47,1122.25,1122.50,1122.00,1122.00,505,714,1219.00
12/17/2004,13:48,1122.00,1122.25,1121.75,1122.00,343,1164,1507.00
12/17/2004,13:49,1122.00,1122.00,1121.50,1121.50,97,1436,1533.00
12/17/2004,13:50,1121.50,1122.00,1121.25,1121.75,897,808,1705.00
12/17/2004,13:51,1121.50,1122.00,1121.50,1121.75,662,276,938.00
12/17/2004,13:52,1121.50,1121.75,1121.50,1121.50,394,28,422.00
12/17/2004,13:53,1121.75,1121.75,1121.50,1121.75,131,13,144.00
12/17/2004,13:54,1121.75,1122.50,1121.75,1122.50,1188,144,1332.00
12/17/2004,13:55,1122.50,1123.00,1122.25,1122.75,2720,836,3556.00
12/17/2004,13:56,1123.00,1123.50,1122.75,1123.25,2622,1039,3661.00
12/17/2004,13:57,1123.50,1123.50,1123.25,1123.50,1068,278,1346.00
12/17/2004,13:58,1123.50,1124.00,1123.25,1123.75,2232,773,3005.00
12/17/2004,13:59,1123.50,1123.75,1123.00,1123.25,646,1461,2107.00
12/17/2004,14:00,1123.25,1123.50,1122.75,1122.75,289,1113,1402.00
12/17/2004,14:01,1123.00,1123.50,1122.50,1123.50,1611,892,2503.00
12/17/2004,14:02,1123.25,1123.50,1122.75,1123.00,414,862,1276.00
12/17/2004,14:03,1123.00,1123.00,1122.25,1122.25,76,1488,1564.00
12/17/2004,14:04,1122.25,1122.50,1122.00,1122.50,907,1224,2131.00
12/17/2004,14:05,1122.50,1122.75,1122.00,1122.00,95,1484,1579.00
12/17/2004,14:06,1122.00,1122.50,1122.00,1122.25,395,239,634.00
12/17/2004,14:07,1122.25,1122.25,1121.50,1121.75,311,2080,2391.00
12/17/2004,14:08,1121.75,1122.25,1121.75,1121.75,682,422,1104.00
12/17/2004,14:09,1121.75,1122.00,1121.50,1121.50,476,1343,1819.00
12/17/2004,14:10,1121.50,1121.75,1121.25,1121.75,1116,382,1498.00
12/17/2004,14:11,1121.75,1121.75,1121.50,1121.75,123,14,137.00
12/17/2004,14:12,1121.50,1121.75,1121.25,1121.50,108,264,372.00
12/17/2004,14:13,1121.50,1122.25,1121.50,1122.00,1512,855,2367.00
12/17/2004,14:14,1122.25,1122.50,1122.00,1122.25,628,80,708.00
12/17/2004,14:15,1122.25,1122.25,1121.75,1122.00,310,461,771.00
12/17/2004,14:16,1122.00,1122.00,1121.50,1122.00,663,650,1313.00
12/17/2004,14:17,1121.75,1122.00,1121.75,1121.75,75,32,107.00
12/17/2004,14:18,1122.00,1122.25,1121.50,1121.50,329,658,987.00
12/17/2004,14:19,1121.75,1122.25,1121.50,1122.00,386,217,603.00
12/17/2004,14:20,1122.00,1122.25,1121.75,1122.00,211,49,260.00
12/17/2004,14:21,1121.75,1122.00,1121.25,1121.50,117,761,878.00
12/17/2004,14:22,1121.50,1121.50,1120.75,1121.00,458,2156,2614.00
12/17/2004,14:23,1121.00,1121.25,1120.75,1121.00,208,114,322.00
12/17/2004,14:24,1121.00,1121.25,1120.75,1121.00,411,1865,2276.00
12/17/2004,14:25,1121.00,1121.50,1121.00,1121.50,879,462,1341.00
12/17/2004,14:26,1121.50,1121.50,1121.00,1121.00,471,56,527.00
12/17/2004,14:27,1121.00,1121.75,1121.00,1121.50,1051,245,1296.00
12/17/2004,14:28,1121.50,1121.75,1121.25,1121.50,209,137,346.00
12/17/2004,14:29,1121.50,1122.00,1121.50,1121.50,531,207,738.00
12/17/2004,14:30,1121.75,1121.75,1121.50,1121.50,44,235,279.00
12/17/2004,14:31,1121.50,1121.75,1121.25,1121.25,192,869,1061.00
12/17/2004,14:32,1121.25,1121.75,1121.25,1121.50,175,298,473.00
12/17/2004,14:33,1121.50,1122.00,1121.50,1121.75,347,123,470.00
12/17/2004,14:34,1122.00,1122.50,1122.00,1122.25,1812,966,2778.00
12/17/2004,14:35,1122.25,1122.50,1122.00,1122.25,645,109,754.00
12/17/2004,14:36,1122.25,1123.00,1122.25,1122.75,2388,299,2687.00
12/17/2004,14:37,1122.75,1123.00,1122.50,1122.75,1521,247,1768.00
12/17/2004,14:38,1122.50,1123.00,1122.50,1122.75,962,409,1371.00
12/17/2004,14:39,1122.75,1123.00,1122.50,1122.75,469,1128,1597.00
12/17/2004,14:40,1122.75,1123.50,1122.75,1123.25,2023,191,2214.00
12/17/2004,14:41,1123.50,1123.50,1122.75,1122.75,759,2062,2821.00
12/17/2004,14:42,1123.00,1123.00,1122.25,1122.50,773,1252,2025.00
12/17/2004,14:43,1122.50,1122.75,1122.25,1122.25,445,1085,1530.00
12/17/2004,14:44,1122.50,1122.50,1122.25,1122.25,92,514,606.00
12/17/2004,14:45,1122.50,1122.50,1122.00,1122.50,924,750,1674.00
12/17/2004,14:46,1122.50,1122.50,1122.25,1122.50,573,51,624.00
12/17/2004,14:47,1122.50,1122.75,1122.25,1122.50,1415,383,1798.00
12/17/2004,14:48,1122.75,1123.25,1122.50,1123.25,1455,153,1608.00
12/17/2004,14:49,1123.25,1123.25,1122.75,1123.25,472,600,1072.00
12/17/2004,14:50,1123.25,1123.25,1122.75,1122.75,638,579,1217.00
12/17/2004,14:51,1123.00,1123.25,1122.25,1122.50,600,1929,2529.00
12/17/2004,14:52,1122.25,1123.00,1122.25,1122.75,1926,1471,3397.00
12/17/2004,14:53,1122.75,1123.00,1122.50,1122.50,257,788,1045.00
12/17/2004,14:54,1122.75,1122.75,1122.25,1122.50,725,467,1192.00
12/17/2004,14:55,1122.50,1122.75,1122.00,1122.50,1371,1816,3187.00
12/17/2004,14:56,1122.50,1122.75,1122.00,1122.25,789,1744,2533.00
12/17/2004,14:57,1122.25,1122.25,1121.75,1122.00,1141,2705,3846.00
12/17/2004,14:58,1122.25,1122.25,1121.75,1122.00,2895,1957,4852.00
12/17/2004,14:59,1121.75,1122.00,1121.00,1121.25,1482,7125,8607.00
12/17/2004,15:00,1121.25,1121.25,1120.50,1120.50,5686,8814,14500.00
12/17/2004,15:01,1120.50,1122.00,1120.00,1121.75,8031,6351,14382.00
12/17/2004,15:02,1121.75,1122.25,1121.00,1121.50,3320,2872,6192.00
12/17/2004,15:03,1121.50,1121.75,1121.00,1121.00,1735,2895,4630.00
12/17/2004,15:04,1121.00,1121.25,1120.75,1121.00,929,1525,2454.00
12/17/2004,15:05,1121.00,1121.50,1121.00,1121.25,1775,166,1941.00
12/17/2004,15:06,1121.50,1121.50,1121.00,1121.25,348,1952,2300.00
12/17/2004,15:07,1121.00,1121.25,1120.75,1121.00,1470,1290,2760.00
12/17/2004,15:08,1121.25,1121.50,1121.00,1121.50,720,196,916.00
12/17/2004,15:09,1121.50,1121.50,1121.00,1121.25,1417,813,2230.00
12/17/2004,15:10,1121.25,1121.50,1121.00,1121.25,850,730,1580.00
12/17/2004,15:11,1121.25,1121.75,1121.25,1121.75,2862,343,3205.00
12/17/2004,15:12,1121.50,1122.00,1121.25,1121.50,1256,1538,2794.00
12/17/2004,15:13,1121.75,1121.75,1121.25,1121.50,1104,2101,3205.00
12/17/2004,15:14,1121.50,1121.75,1121.00,1121.25,1139,982,2121.00
12/17/2004,15:15,1121.50,1121.75,1121.00,1121.25,2791,2303,5094.00
12/17/2004,15:16,1121.75,1121.75,1121.50,1121.50,3,46,49.00
12/19/2004,17:01,1120.50,1120.50,1120.25,1120.25,1,140,141.00
12/19/2004,17:02,1120.50,1120.75,1120.25,1120.75,192,50,242.00
12/19/2004,17:03,1120.75,1120.75,1120.75,1120.75,107,0,107.00
12/19/2004,17:04,1121.00,1121.00,1120.75,1120.75,1,4,5.00
12/19/2004,17:05,1120.75,1121.00,1120.50,1120.75,86,57,143.00
12/19/2004,17:06,1120.75,1121.00,1120.75,1121.00,39,0,39.00
12/19/2004,17:07,1120.75,1120.75,1120.75,1120.75,0,44,44.00
12/19/2004,17:08,1120.75,1120.75,1120.50,1120.50,0,106,106.00
12/19/2004,17:09,1120.25,1120.50,1120.25,1120.50,29,7,36.00
12/19/2004,17:10,1120.50,1120.50,1120.50,1120.50,40,0,40.00
12/19/2004,17:11,1120.25,1120.50,1120.25,1120.25,1,52,53.00
12/19/2004,17:12,1120.00,1120.00,1119.75,1119.75,0,116,116.00
12/19/2004,17:13,1120.00,1120.00,1120.00,1120.00,12,0,12.00
12/19/2004,17:14,1120.00,1120.00,1120.00,1120.00,6,0,6.00
12/19/2004,17:16,1119.75,1119.75,1119.75,1119.75,0,65,65.00
12/19/2004,17:17,1119.75,1119.75,1119.50,1119.50,0,7,7.00
12/19/2004,17:18,1119.50,1119.50,1119.50,1119.50,0,25,25.00
12/19/2004,17:19,1119.50,1119.50,1119.50,1119.50,0,22,22.00
12/19/2004,17:20,1119.50,1119.75,1119.50,1119.50,20,78,98.00
12/19/2004,17:21,1119.75,1119.75,1119.75,1119.75,7,0,7.00
12/19/2004,17:23,1119.75,1119.75,1119.75,1119.75,21,0,21.00
12/19/2004,17:24,1120.00,1120.00,1120.00,1120.00,10,0,10.00
12/19/2004,17:25,1120.00,1120.25,1120.00,1120.25,63,0,63.00
12/19/2004,17:26,1120.00,1120.00,1119.75,1119.75,0,32,32.00
12/19/2004,17:27,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/19/2004,17:28,1119.75,1119.75,1119.75,1119.75,0,28,28.00
12/19/2004,17:29,1119.75,1120.00,1119.75,1120.00,2,2,4.00
12/19/2004,17:31,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/19/2004,17:32,1120.00,1120.00,1120.00,1120.00,10,0,10.00
12/19/2004,17:33,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/19/2004,17:34,1120.00,1120.00,1119.75,1119.75,4,7,11.00
12/19/2004,17:35,1120.00,1120.00,1120.00,1120.00,17,0,17.00
12/19/2004,17:36,1120.00,1120.00,1120.00,1120.00,6,0,6.00
12/19/2004,17:37,1120.00,1120.00,1120.00,1120.00,5,0,5.00
12/19/2004,17:38,1119.75,1119.75,1119.75,1119.75,0,20,20.00
12/19/2004,17:39,1119.75,1119.75,1119.75,1119.75,0,20,20.00
12/19/2004,17:40,1119.75,1119.75,1119.75,1119.75,0,3,3.00
12/19/2004,17:42,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/19/2004,17:43,1120.00,1120.00,1120.00,1120.00,21,0,21.00
12/19/2004,17:44,1119.75,1120.00,1119.75,1120.00,3,1,4.00
12/19/2004,17:45,1120.00,1120.00,1119.75,1119.75,1,25,26.00
12/19/2004,17:47,1120.00,1120.00,1119.75,1120.00,8,1,9.00
12/19/2004,17:48,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/19/2004,17:49,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/19/2004,17:54,1119.75,1119.75,1119.75,1119.75,0,3,3.00
12/19/2004,17:55,1120.00,1120.00,1120.00,1120.00,14,0,14.00
12/19/2004,17:57,1120.00,1120.00,1120.00,1120.00,2,0,2.00
12/19/2004,17:58,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/19/2004,17:59,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/19/2004,18:00,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/19/2004,18:01,1120.00,1120.00,1119.75,1119.75,6,2,8.00
12/19/2004,18:02,1120.00,1120.00,1120.00,1120.00,22,0,22.00
12/19/2004,18:12,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/19/2004,18:13,1120.00,1120.00,1120.00,1120.00,0,47,47.00
12/19/2004,18:14,1120.00,1120.00,1120.00,1120.00,0,6,6.00
12/19/2004,18:15,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/19/2004,18:17,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/19/2004,18:19,1120.00,1120.00,1119.75,1119.75,5,6,11.00
12/19/2004,18:20,1120.00,1120.25,1120.00,1120.25,18,0,18.00
12/19/2004,18:22,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,18:23,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/19/2004,18:27,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/19/2004,18:28,1120.00,1120.00,1120.00,1120.00,0,23,23.00
12/19/2004,18:29,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/19/2004,18:30,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/19/2004,18:31,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/19/2004,18:33,1120.00,1120.25,1120.00,1120.25,1,3,4.00
12/19/2004,18:35,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,18:36,1120.25,1120.25,1120.25,1120.25,14,0,14.00
12/19/2004,18:38,1120.25,1120.25,1120.00,1120.00,6,2,8.00
12/19/2004,18:41,1120.25,1120.50,1120.25,1120.50,16,0,16.00
12/19/2004,18:42,1120.25,1120.25,1120.25,1120.25,0,18,18.00
12/19/2004,18:43,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,18:44,1120.25,1120.50,1120.25,1120.50,1,2,3.00
12/19/2004,18:45,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,18:48,1120.25,1120.25,1120.25,1120.25,0,4,4.00
12/19/2004,18:50,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/19/2004,18:51,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/19/2004,18:53,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/19/2004,18:54,1120.00,1120.00,1120.00,1120.00,0,4,4.00
12/19/2004,18:55,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/19/2004,18:56,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/19/2004,18:58,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,18:59,1120.00,1120.00,1120.00,1120.00,0,12,12.00
12/19/2004,19:00,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,19:01,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/19/2004,19:03,1120.00,1120.00,1120.00,1120.00,0,4,4.00
12/19/2004,19:05,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,19:06,1120.00,1120.00,1120.00,1120.00,0,8,8.00
12/19/2004,19:09,1120.25,1120.25,1120.00,1120.00,3,6,9.00
12/19/2004,19:12,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/19/2004,19:13,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/19/2004,19:15,1120.25,1120.25,1120.25,1120.25,3,0,3.00
12/19/2004,19:17,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/19/2004,19:19,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/19/2004,19:20,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/19/2004,19:22,1120.25,1120.25,1120.25,1120.25,24,0,24.00
12/19/2004,19:25,1120.25,1120.25,1120.25,1120.25,6,0,6.00
12/19/2004,19:26,1120.00,1120.50,1120.00,1120.50,14,1,15.00
12/19/2004,19:27,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,19:28,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/19/2004,19:30,1120.25,1120.25,1120.00,1120.00,0,12,12.00
12/19/2004,19:31,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,19:34,1120.25,1120.25,1120.25,1120.25,4,0,4.00
12/19/2004,19:35,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,19:43,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/19/2004,19:44,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/19/2004,19:45,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,19:48,1120.50,1120.50,1120.50,1120.50,15,0,15.00
12/19/2004,19:49,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,19:50,1120.50,1120.50,1120.50,1120.50,5,0,5.00
12/19/2004,19:51,1120.50,1120.50,1120.50,1120.50,36,0,36.00
12/19/2004,19:58,1120.50,1120.50,1120.50,1120.50,3,0,3.00
12/19/2004,20:00,1120.50,1120.50,1120.50,1120.50,10,0,10.00
12/19/2004,20:01,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,20:02,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/19/2004,20:03,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,20:04,1120.25,1120.25,1120.25,1120.25,0,22,22.00
12/19/2004,20:05,1120.25,1120.50,1120.25,1120.25,81,3,84.00
12/19/2004,20:06,1120.50,1120.75,1120.50,1120.50,33,14,47.00
12/19/2004,20:07,1120.50,1120.50,1120.50,1120.50,0,25,25.00
12/19/2004,20:08,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/19/2004,20:10,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/19/2004,20:12,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/19/2004,20:13,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,20:16,1120.25,1120.25,1120.25,1120.25,0,10,10.00
12/19/2004,20:17,1120.50,1120.50,1120.50,1120.50,50,0,50.00
12/19/2004,20:18,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/19/2004,20:21,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/19/2004,20:32,1120.50,1120.50,1120.50,1120.50,2,0,2.00
12/19/2004,20:34,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,20:43,1120.25,1120.25,1120.25,1120.25,0,10,10.00
12/19/2004,20:44,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/19/2004,20:46,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/19/2004,20:47,1120.25,1120.25,1120.25,1120.25,0,10,10.00
12/19/2004,20:51,1120.25,1120.25,1120.25,1120.25,0,10,10.00
12/19/2004,20:53,1120.50,1120.50,1120.50,1120.50,48,0,48.00
12/19/2004,20:54,1120.50,1120.50,1120.50,1120.50,6,0,6.00
12/19/2004,20:58,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/19/2004,20:59,1120.50,1120.50,1120.50,1120.50,5,0,5.00
12/19/2004,21:01,1120.50,1120.50,1120.50,1120.50,5,0,5.00
12/19/2004,21:02,1120.50,1120.50,1120.50,1120.50,2,0,2.00
12/19/2004,21:03,1120.25,1120.25,1120.25,1120.25,0,11,11.00
12/19/2004,21:09,1120.25,1120.50,1120.25,1120.50,50,1,51.00
12/19/2004,21:10,1120.25,1120.25,1120.25,1120.25,0,43,43.00
12/19/2004,21:11,1120.25,1120.25,1120.25,1120.25,0,13,13.00
12/19/2004,21:14,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/19/2004,21:15,1120.00,1120.00,1120.00,1120.00,0,39,39.00
12/19/2004,21:16,1120.25,1120.25,1120.00,1120.00,3,1,4.00
12/19/2004,21:17,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,21:19,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/19/2004,21:27,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,21:34,1120.25,1120.25,1120.25,1120.25,40,0,40.00
12/19/2004,21:39,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,21:40,1120.25,1120.25,1120.25,1120.25,37,0,37.00
12/19/2004,21:42,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/19/2004,21:43,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,21:44,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,21:45,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,21:46,1120.00,1120.00,1120.00,1120.00,0,20,20.00
12/19/2004,21:47,1120.00,1120.00,1120.00,1120.00,0,16,16.00
12/19/2004,21:48,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,21:50,1120.00,1120.00,1120.00,1120.00,0,26,26.00
12/19/2004,21:59,1120.00,1120.00,1120.00,1120.00,0,7,7.00
12/19/2004,22:01,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/19/2004,22:08,1120.00,1120.25,1120.00,1120.25,21,0,21.00
12/19/2004,22:12,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,22:13,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,22:16,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/19/2004,22:19,1120.00,1120.00,1120.00,1120.00,0,5,5.00
12/19/2004,22:21,1120.00,1120.00,1120.00,1120.00,0,7,7.00
12/19/2004,22:22,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/19/2004,22:23,1120.25,1120.25,1120.25,1120.25,5,0,5.00
12/19/2004,22:27,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,22:28,1120.00,1120.00,1120.00,1120.00,0,5,5.00
12/19/2004,22:30,1120.00,1120.00,1120.00,1120.00,0,9,9.00
12/19/2004,22:31,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/19/2004,22:32,1120.00,1120.25,1120.00,1120.00,1,3,4.00
12/19/2004,22:35,1119.75,1119.75,1119.75,1119.75,0,3,3.00
12/19/2004,22:37,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/19/2004,22:43,1120.00,1120.00,1120.00,1120.00,10,0,10.00
12/19/2004,22:44,1120.00,1120.00,1120.00,1120.00,20,0,20.00
12/19/2004,22:45,1120.00,1120.00,1120.00,1120.00,5,0,5.00
12/19/2004,22:53,1119.75,1119.75,1119.75,1119.75,0,75,75.00
12/19/2004,22:54,1119.75,1119.75,1119.75,1119.75,0,20,20.00
12/19/2004,22:58,1119.75,1119.75,1119.75,1119.75,0,20,20.00
12/19/2004,23:00,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/19/2004,23:01,1119.75,1119.75,1119.75,1119.75,0,5,5.00
12/19/2004,23:02,1119.75,1120.00,1119.75,1120.00,7,12,19.00
12/19/2004,23:03,1119.75,1119.75,1119.75,1119.75,0,27,27.00
12/19/2004,23:04,1119.75,1119.75,1119.75,1119.75,0,8,8.00
12/19/2004,23:05,1119.75,1119.75,1119.75,1119.75,0,17,17.00
12/19/2004,23:06,1119.75,1119.75,1119.75,1119.75,0,8,8.00
12/19/2004,23:09,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/19/2004,23:12,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/19/2004,23:13,1119.75,1119.75,1119.75,1119.75,0,10,10.00
12/19/2004,23:14,1120.00,1120.00,1119.75,1119.75,1,1,2.00
12/19/2004,23:16,1119.75,1119.75,1119.75,1119.75,0,10,10.00
12/19/2004,23:22,1119.75,1119.75,1119.75,1119.75,0,5,5.00
12/19/2004,23:23,1119.75,1119.75,1119.75,1119.75,0,7,7.00
12/19/2004,23:24,1119.75,1119.75,1119.75,1119.75,0,3,3.00
12/19/2004,23:25,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/19/2004,23:27,1119.75,1119.75,1119.75,1119.75,0,10,10.00
12/19/2004,23:29,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/19/2004,23:30,1119.75,1119.75,1119.75,1119.75,0,10,10.00
12/19/2004,23:31,1119.75,1119.75,1119.75,1119.75,0,5,5.00
12/19/2004,23:33,1119.75,1120.00,1119.75,1120.00,96,1,97.00
12/19/2004,23:35,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/19/2004,23:36,1120.00,1120.00,1120.00,1120.00,45,0,45.00
12/19/2004,23:38,1120.25,1120.25,1120.00,1120.00,1,6,7.00
12/19/2004,23:39,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/19/2004,23:40,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/19/2004,23:47,1120.00,1120.00,1120.00,1120.00,0,11,11.00
12/19/2004,23:51,1119.75,1119.75,1119.75,1119.75,0,10,10.00
12/19/2004,23:52,1120.00,1120.00,1120.00,1120.00,10,0,10.00
12/19/2004,23:54,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/19/2004,23:55,1120.00,1120.00,1120.00,1120.00,2,0,2.00
12/19/2004,23:56,1120.00,1120.00,1120.00,1120.00,7,0,7.00
12/19/2004,23:57,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/19/2004,23:58,1120.00,1120.00,1120.00,1120.00,9,0,9.00
12/19/2004,23:59,1119.75,1120.00,1119.75,1119.75,1,50,51.00
12/20/2004,00:00,1119.75,1119.75,1119.75,1119.75,0,10,10.00
12/20/2004,00:01,1119.75,1119.75,1119.75,1119.75,0,25,25.00
12/20/2004,00:03,1119.75,1119.75,1119.75,1119.75,0,10,10.00
12/20/2004,00:04,1119.75,1119.75,1119.75,1119.75,0,14,14.00
12/20/2004,00:05,1119.75,1119.75,1119.75,1119.75,0,18,18.00
12/20/2004,00:06,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/20/2004,00:09,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/20/2004,00:10,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/20/2004,00:20,1120.00,1120.00,1120.00,1120.00,29,0,29.00
12/20/2004,00:24,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/20/2004,00:39,1120.25,1120.25,1120.25,1120.25,15,0,15.00
12/20/2004,00:40,1120.25,1120.25,1120.25,1120.25,8,0,8.00
12/20/2004,00:42,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/20/2004,00:43,1120.50,1120.50,1120.50,1120.50,2,0,2.00
12/20/2004,00:44,1120.25,1120.50,1120.25,1120.50,5,1,6.00
12/20/2004,00:47,1120.50,1120.50,1120.50,1120.50,2,0,2.00
12/20/2004,00:54,1120.50,1120.50,1120.50,1120.50,2,0,2.00
12/20/2004,00:55,1120.50,1120.50,1120.50,1120.50,27,0,27.00
12/20/2004,00:57,1120.50,1120.50,1120.50,1120.50,10,0,10.00
12/20/2004,00:59,1120.75,1120.75,1120.75,1120.75,3,0,3.00
12/20/2004,01:01,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/20/2004,01:02,1120.50,1120.75,1120.50,1120.75,5,3,8.00
12/20/2004,01:05,1120.75,1120.75,1120.75,1120.75,2,0,2.00
12/20/2004,01:08,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/20/2004,01:12,1120.75,1120.75,1120.75,1120.75,10,0,10.00
12/20/2004,01:16,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/20/2004,01:18,1120.75,1120.75,1120.75,1120.75,2,0,2.00
12/20/2004,01:19,1120.75,1121.00,1120.75,1121.00,8,0,8.00
12/20/2004,01:20,1121.00,1121.00,1121.00,1121.00,50,0,50.00
12/20/2004,01:25,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/20/2004,01:26,1120.75,1120.75,1120.75,1120.75,0,10,10.00
12/20/2004,01:27,1121.00,1121.00,1121.00,1121.00,6,0,6.00
12/20/2004,01:28,1121.00,1121.00,1121.00,1121.00,3,0,3.00
12/20/2004,01:29,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/20/2004,01:30,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/20/2004,01:32,1120.75,1121.00,1120.75,1121.00,87,1,88.00
12/20/2004,01:33,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/20/2004,01:34,1121.00,1121.00,1121.00,1121.00,0,5,5.00
12/20/2004,01:35,1121.00,1121.00,1121.00,1121.00,0,3,3.00
12/20/2004,01:36,1121.00,1121.00,1121.00,1121.00,0,5,5.00
12/20/2004,01:37,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/20/2004,01:40,1121.00,1121.25,1121.00,1121.25,58,1,59.00
12/20/2004,01:42,1121.25,1121.25,1121.00,1121.00,16,9,25.00
12/20/2004,01:43,1121.00,1121.00,1121.00,1121.00,0,5,5.00
12/20/2004,01:45,1121.25,1121.25,1121.00,1121.25,16,1,17.00
12/20/2004,01:46,1121.25,1121.25,1121.25,1121.25,47,0,47.00
12/20/2004,01:49,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/20/2004,01:50,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/20/2004,01:51,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/20/2004,01:52,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/20/2004,01:53,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/20/2004,01:55,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/20/2004,01:57,1121.50,1121.50,1121.25,1121.25,54,2,56.00
12/20/2004,01:59,1121.50,1121.75,1121.50,1121.75,114,0,114.00
12/20/2004,02:00,1121.75,1121.75,1121.75,1121.75,140,0,140.00
12/20/2004,02:01,1121.75,1122.25,1121.75,1122.25,385,1,386.00
12/20/2004,02:02,1122.25,1122.50,1122.25,1122.25,42,37,79.00
12/20/2004,02:03,1122.25,1122.25,1122.25,1122.25,0,30,30.00
12/20/2004,02:04,1122.25,1122.25,1122.25,1122.25,0,26,26.00
12/20/2004,02:05,1122.25,1122.50,1122.25,1122.50,30,5,35.00
12/20/2004,02:06,1122.50,1123.00,1122.50,1123.00,308,0,308.00
12/20/2004,02:07,1123.00,1123.00,1123.00,1123.00,367,0,367.00
12/20/2004,02:08,1123.00,1123.25,1122.75,1123.25,72,10,82.00
12/20/2004,02:09,1123.00,1123.00,1123.00,1123.00,0,117,117.00
12/20/2004,02:10,1123.00,1123.25,1123.00,1123.25,64,14,78.00
12/20/2004,02:11,1123.00,1123.25,1123.00,1123.00,37,4,41.00
12/20/2004,02:12,1123.00,1123.00,1123.00,1123.00,0,55,55.00
12/20/2004,02:13,1122.75,1122.75,1122.75,1122.75,0,84,84.00
12/20/2004,02:14,1122.75,1122.75,1122.75,1122.75,0,31,31.00
12/20/2004,02:15,1122.50,1122.50,1122.50,1122.50,0,1,1.00
12/20/2004,02:16,1122.75,1122.75,1122.75,1122.75,40,0,40.00
12/20/2004,02:17,1122.50,1122.75,1122.50,1122.75,1,3,4.00
12/20/2004,02:18,1122.75,1122.75,1122.50,1122.50,106,20,126.00
12/20/2004,02:19,1122.75,1122.75,1122.75,1122.75,102,0,102.00
12/20/2004,02:20,1122.50,1122.50,1122.50,1122.50,0,1,1.00
12/20/2004,02:21,1122.75,1122.75,1122.75,1122.75,1,0,1.00
12/20/2004,02:25,1122.75,1122.75,1122.75,1122.75,15,0,15.00
12/20/2004,02:26,1122.50,1122.50,1122.25,1122.25,0,37,37.00
12/20/2004,02:27,1122.25,1122.50,1122.25,1122.50,5,5,10.00
12/20/2004,02:28,1122.50,1122.50,1122.50,1122.50,36,0,36.00
12/20/2004,02:29,1122.25,1122.25,1122.25,1122.25,0,42,42.00
12/20/2004,02:30,1122.25,1122.25,1122.25,1122.25,0,7,7.00
12/20/2004,02:31,1122.25,1122.50,1122.00,1122.25,10,68,78.00
12/20/2004,02:32,1122.25,1122.25,1122.00,1122.00,2,15,17.00
12/20/2004,02:33,1122.00,1122.25,1122.00,1122.25,1,8,9.00
12/20/2004,02:34,1122.25,1122.25,1122.25,1122.25,6,0,6.00
12/20/2004,02:35,1122.25,1122.25,1122.25,1122.25,14,0,14.00
12/20/2004,02:36,1122.25,1122.25,1122.00,1122.25,16,4,20.00
12/20/2004,02:37,1122.25,1122.25,1122.25,1122.25,12,0,12.00
12/20/2004,02:39,1122.25,1122.25,1122.25,1122.25,17,0,17.00
12/20/2004,02:41,1122.25,1122.25,1122.25,1122.25,4,0,4.00
12/20/2004,02:42,1122.25,1122.25,1122.25,1122.25,73,0,73.00
12/20/2004,02:43,1122.25,1122.25,1122.25,1122.25,9,0,9.00
12/20/2004,02:45,1122.00,1122.25,1122.00,1122.25,7,1,8.00
12/20/2004,02:46,1122.00,1122.25,1122.00,1122.00,7,25,32.00
12/20/2004,02:50,1122.25,1122.75,1122.25,1122.75,202,0,202.00
12/20/2004,02:51,1123.00,1123.00,1122.75,1123.00,14,19,33.00
12/20/2004,02:52,1122.75,1122.75,1122.75,1122.75,0,105,105.00
12/20/2004,02:53,1122.75,1123.00,1122.75,1122.75,40,38,78.00
12/20/2004,02:54,1123.00,1123.00,1123.00,1123.00,25,0,25.00
12/20/2004,02:55,1123.00,1123.00,1122.75,1122.75,1,5,6.00
12/20/2004,02:56,1122.75,1122.75,1122.75,1122.75,0,1,1.00
12/20/2004,02:57,1123.00,1123.00,1123.00,1123.00,141,0,141.00
12/20/2004,02:58,1123.00,1123.00,1123.00,1123.00,21,0,21.00
12/20/2004,02:59,1123.00,1123.00,1123.00,1123.00,1,0,1.00
12/20/2004,03:00,1123.00,1123.25,1122.75,1122.75,18,20,38.00
12/20/2004,03:01,1123.00,1123.00,1123.00,1123.00,64,0,64.00
12/20/2004,03:02,1123.25,1123.25,1123.25,1123.25,30,0,30.00
12/20/2004,03:04,1123.00,1123.25,1123.00,1123.25,2,10,12.00
12/20/2004,03:05,1123.00,1123.00,1123.00,1123.00,0,48,48.00
12/20/2004,03:06,1123.00,1123.00,1123.00,1123.00,0,15,15.00
12/20/2004,03:07,1123.00,1123.00,1123.00,1123.00,0,22,22.00
12/20/2004,03:08,1123.25,1123.25,1123.00,1123.00,10,2,12.00
12/20/2004,03:09,1123.00,1123.25,1123.00,1123.00,182,6,188.00
12/20/2004,03:10,1123.25,1123.50,1123.25,1123.50,126,4,130.00
12/20/2004,03:12,1123.50,1124.00,1123.50,1124.00,241,1,242.00
12/20/2004,03:13,1124.00,1124.25,1124.00,1124.00,63,19,82.00
12/20/2004,03:14,1124.25,1124.50,1124.25,1124.25,165,31,196.00
12/20/2004,03:15,1124.25,1124.50,1124.25,1124.25,2,4,6.00
12/20/2004,03:16,1124.50,1124.50,1124.25,1124.25,4,59,63.00
12/20/2004,03:17,1124.25,1124.25,1124.00,1124.00,0,13,13.00
12/20/2004,03:18,1124.25,1124.25,1124.25,1124.25,5,0,5.00
12/20/2004,03:19,1124.25,1124.25,1124.00,1124.00,21,175,196.00
12/20/2004,03:20,1124.25,1124.25,1124.25,1124.25,1,0,1.00
12/20/2004,03:21,1124.00,1124.00,1124.00,1124.00,0,16,16.00
12/20/2004,03:22,1124.00,1124.25,1124.00,1124.00,41,22,63.00
12/20/2004,03:23,1124.00,1124.00,1124.00,1124.00,0,41,41.00
12/20/2004,03:25,1124.00,1124.00,1124.00,1124.00,0,10,10.00
12/20/2004,03:26,1124.00,1124.00,1123.75,1123.75,0,39,39.00
12/20/2004,03:29,1123.75,1123.75,1123.75,1123.75,0,110,110.00
12/20/2004,03:30,1123.50,1123.75,1123.50,1123.50,2,7,9.00
12/20/2004,03:31,1123.75,1123.75,1123.75,1123.75,2,0,2.00
12/20/2004,03:32,1123.50,1123.50,1123.50,1123.50,0,11,11.00
12/20/2004,03:33,1123.50,1123.75,1123.50,1123.50,2,4,6.00
12/20/2004,03:35,1123.50,1123.50,1123.50,1123.50,0,136,136.00
12/20/2004,03:38,1123.50,1123.50,1123.50,1123.50,0,2,2.00
12/20/2004,03:39,1123.50,1123.50,1123.50,1123.50,0,21,21.00
12/20/2004,03:40,1123.75,1123.75,1123.75,1123.75,2,0,2.00
12/20/2004,03:41,1123.50,1123.50,1123.50,1123.50,0,2,2.00
12/20/2004,03:42,1123.75,1123.75,1123.75,1123.75,5,0,5.00
12/20/2004,03:43,1123.50,1123.50,1123.50,1123.50,0,5,5.00
12/20/2004,03:44,1123.50,1123.50,1123.50,1123.50,0,50,50.00
12/20/2004,03:45,1123.75,1123.75,1123.75,1123.75,1,0,1.00
12/20/2004,03:46,1123.75,1124.00,1123.75,1124.00,97,0,97.00
12/20/2004,03:48,1123.75,1124.00,1123.75,1124.00,2,2,4.00
12/20/2004,03:49,1123.75,1123.75,1123.75,1123.75,0,74,74.00
12/20/2004,03:50,1123.50,1123.75,1123.50,1123.75,15,41,56.00
12/20/2004,03:55,1123.75,1123.75,1123.75,1123.75,35,0,35.00
12/20/2004,03:56,1124.00,1124.00,1124.00,1124.00,4,0,4.00
12/20/2004,03:57,1123.75,1123.75,1123.75,1123.75,0,4,4.00
12/20/2004,03:58,1123.75,1123.75,1123.75,1123.75,0,35,35.00
12/20/2004,03:59,1123.75,1123.75,1123.75,1123.75,0,2,2.00
12/20/2004,04:00,1123.75,1123.75,1123.75,1123.75,0,1,1.00
12/20/2004,04:01,1123.50,1123.50,1123.50,1123.50,0,50,50.00
12/20/2004,04:02,1123.50,1123.50,1123.50,1123.50,0,100,100.00
12/20/2004,04:03,1123.50,1123.50,1123.50,1123.50,0,1,1.00
12/20/2004,04:04,1123.75,1123.75,1123.75,1123.75,50,0,50.00
12/20/2004,04:05,1123.75,1123.75,1123.75,1123.75,4,0,4.00
12/20/2004,04:06,1123.75,1123.75,1123.75,1123.75,65,0,65.00
12/20/2004,04:08,1123.75,1124.00,1123.75,1123.75,13,16,29.00
12/20/2004,04:09,1124.00,1124.50,1124.00,1124.00,75,42,117.00
12/20/2004,04:10,1124.25,1124.25,1124.25,1124.25,3,0,3.00
12/20/2004,04:11,1124.25,1124.25,1124.00,1124.25,11,1,12.00
12/20/2004,04:13,1124.25,1124.25,1124.25,1124.25,106,0,106.00
12/20/2004,04:14,1124.50,1124.50,1124.25,1124.25,19,10,29.00
12/20/2004,04:15,1124.25,1124.50,1124.25,1124.50,1,27,28.00
12/20/2004,04:16,1124.25,1124.25,1124.25,1124.25,0,1,1.00
12/20/2004,04:17,1124.25,1124.25,1124.25,1124.25,0,11,11.00
12/20/2004,04:18,1124.50,1124.50,1124.50,1124.50,462,0,462.00
12/20/2004,04:19,1124.50,1124.75,1124.50,1124.50,7,2,9.00
12/20/2004,04:20,1124.75,1124.75,1124.75,1124.75,117,0,117.00
12/20/2004,04:21,1124.75,1124.75,1124.75,1124.75,9,0,9.00
12/20/2004,04:22,1124.75,1125.00,1124.50,1124.75,122,4,126.00
12/20/2004,04:23,1125.00,1125.00,1124.75,1124.75,184,18,202.00
12/20/2004,04:24,1124.75,1124.75,1124.75,1124.75,0,6,6.00
12/20/2004,04:25,1124.75,1124.75,1124.75,1124.75,0,27,27.00
12/20/2004,04:26,1124.75,1124.75,1124.50,1124.50,0,17,17.00
12/20/2004,04:29,1124.50,1124.50,1124.50,1124.50,0,5,5.00
12/20/2004,04:31,1124.75,1124.75,1124.75,1124.75,71,0,71.00
12/20/2004,04:32,1125.00,1125.00,1125.00,1125.00,90,0,90.00
12/20/2004,04:33,1125.00,1125.25,1125.00,1125.00,122,3,125.00
12/20/2004,04:34,1125.00,1125.50,1125.00,1125.25,89,12,101.00
12/20/2004,04:35,1125.50,1125.50,1125.25,1125.25,1,2,3.00
12/20/2004,04:36,1125.50,1125.75,1125.50,1125.75,115,35,150.00
12/20/2004,04:37,1125.75,1126.25,1125.75,1126.00,233,62,295.00
12/20/2004,04:38,1126.00,1127.00,1126.00,1127.00,488,59,547.00
12/20/2004,04:39,1127.00,1127.25,1126.25,1126.25,6,104,110.00
12/20/2004,04:40,1126.25,1126.50,1126.25,1126.25,4,82,86.00
12/20/2004,04:41,1126.25,1126.25,1125.75,1126.00,28,108,136.00
12/20/2004,04:42,1126.00,1126.00,1126.00,1126.00,23,0,23.00
12/20/2004,04:43,1125.75,1126.00,1125.75,1126.00,16,5,21.00
12/20/2004,04:44,1126.25,1126.25,1126.00,1126.00,2,20,22.00
12/20/2004,04:45,1126.00,1126.25,1126.00,1126.00,1,56,57.00
12/20/2004,04:46,1126.00,1126.25,1126.00,1126.00,1,10,11.00
12/20/2004,04:47,1126.00,1126.00,1126.00,1126.00,0,58,58.00
12/20/2004,04:48,1126.00,1126.00,1125.75,1126.00,13,14,27.00
12/20/2004,04:49,1126.00,1126.25,1126.00,1126.00,75,1,76.00
12/20/2004,04:50,1126.00,1126.00,1126.00,1126.00,0,20,20.00
12/20/2004,04:51,1126.00,1126.00,1126.00,1126.00,0,33,33.00
12/20/2004,04:53,1125.75,1125.75,1125.75,1125.75,0,3,3.00
12/20/2004,04:54,1126.00,1126.00,1125.75,1125.75,22,6,28.00
12/20/2004,04:55,1125.75,1126.00,1125.75,1126.00,2,2,4.00
12/20/2004,04:56,1126.00,1126.00,1126.00,1126.00,43,0,43.00
12/20/2004,04:57,1125.75,1125.75,1125.75,1125.75,0,1,1.00
12/20/2004,04:58,1125.75,1125.75,1125.75,1125.75,0,150,150.00
12/20/2004,04:59,1125.75,1125.75,1125.75,1125.75,0,12,12.00
12/20/2004,05:00,1125.75,1125.75,1125.75,1125.75,0,8,8.00
12/20/2004,05:01,1125.50,1125.75,1125.50,1125.75,2,3,5.00
12/20/2004,05:02,1125.75,1125.75,1125.75,1125.75,5,0,5.00
12/20/2004,05:03,1125.75,1125.75,1125.75,1125.75,1,0,1.00
12/20/2004,05:04,1125.75,1125.75,1125.75,1125.75,1,0,1.00
12/20/2004,05:05,1125.75,1125.75,1125.50,1125.50,2,9,11.00
12/20/2004,05:06,1125.50,1125.50,1125.50,1125.50,0,1,1.00
12/20/2004,05:07,1125.75,1125.75,1125.75,1125.75,35,0,35.00
12/20/2004,05:08,1125.75,1125.75,1125.75,1125.75,12,0,12.00
12/20/2004,05:09,1125.75,1125.75,1125.75,1125.75,1,0,1.00
12/20/2004,05:10,1125.75,1125.75,1125.75,1125.75,9,0,9.00
12/20/2004,05:11,1126.00,1126.00,1126.00,1126.00,30,0,30.00
12/20/2004,05:12,1125.75,1126.00,1125.75,1126.00,1,15,16.00
12/20/2004,05:13,1126.00,1126.00,1125.75,1125.75,1,1,2.00
12/20/2004,05:14,1125.75,1125.75,1125.75,1125.75,0,2,2.00
12/20/2004,05:15,1126.00,1126.00,1126.00,1126.00,4,0,4.00
12/20/2004,05:17,1126.00,1126.00,1126.00,1126.00,14,0,14.00
12/20/2004,05:18,1125.75,1125.75,1125.75,1125.75,0,60,60.00
12/20/2004,05:19,1125.75,1125.75,1125.75,1125.75,0,63,63.00
12/20/2004,05:20,1125.75,1125.75,1125.50,1125.50,0,62,62.00
12/20/2004,05:21,1125.75,1125.75,1125.50,1125.50,2,1,3.00
12/20/2004,05:22,1125.75,1125.75,1125.75,1125.75,67,0,67.00
12/20/2004,05:23,1125.75,1125.75,1125.75,1125.75,6,0,6.00
12/20/2004,05:24,1125.50,1125.50,1125.50,1125.50,0,33,33.00
12/20/2004,05:26,1125.50,1125.75,1125.50,1125.75,6,10,16.00
12/20/2004,05:28,1125.75,1125.75,1125.75,1125.75,7,0,7.00
12/20/2004,05:29,1125.50,1125.50,1125.50,1125.50,0,103,103.00
12/20/2004,05:30,1125.25,1125.25,1125.25,1125.25,0,3,3.00
12/20/2004,05:31,1125.50,1125.50,1125.25,1125.25,20,1,21.00
12/20/2004,05:32,1125.50,1125.50,1125.50,1125.50,25,0,25.00
12/20/2004,05:34,1125.50,1125.50,1125.50,1125.50,1,0,1.00
12/20/2004,05:35,1125.50,1125.50,1125.50,1125.50,4,0,4.00
12/20/2004,05:36,1125.25,1125.25,1125.25,1125.25,0,2,2.00
12/20/2004,05:37,1125.25,1125.25,1125.25,1125.25,0,5,5.00
12/20/2004,05:38,1125.25,1125.25,1125.25,1125.25,0,1,1.00
12/20/2004,05:40,1125.25,1125.25,1125.25,1125.25,0,1,1.00
12/20/2004,05:42,1125.25,1125.25,1125.25,1125.25,0,95,95.00
12/20/2004,05:45,1125.00,1125.25,1125.00,1125.00,1,12,13.00
12/20/2004,05:46,1125.25,1125.25,1125.00,1125.00,4,6,10.00
12/20/2004,05:47,1125.00,1125.00,1125.00,1125.00,0,1,1.00
12/20/2004,05:48,1125.00,1125.00,1125.00,1125.00,0,140,140.00
12/20/2004,05:49,1125.00,1125.00,1125.00,1125.00,0,22,22.00
12/20/2004,05:51,1125.00,1125.00,1125.00,1125.00,0,206,206.00
12/20/2004,05:52,1125.25,1125.25,1125.25,1125.25,2,0,2.00
12/20/2004,05:53,1125.25,1125.25,1125.25,1125.25,3,0,3.00
12/20/2004,05:55,1125.25,1125.25,1125.00,1125.00,2,1,3.00
12/20/2004,05:56,1125.25,1125.25,1125.25,1125.25,23,0,23.00
12/20/2004,05:57,1125.25,1125.25,1125.25,1125.25,18,0,18.00
12/20/2004,05:58,1125.25,1125.25,1125.00,1125.00,24,6,30.00
12/20/2004,06:00,1125.00,1125.25,1125.00,1125.25,2,201,203.00
12/20/2004,06:01,1125.25,1125.25,1125.25,1125.25,17,0,17.00
12/20/2004,06:02,1125.25,1125.50,1125.25,1125.50,30,0,30.00
12/20/2004,06:04,1125.50,1125.50,1125.00,1125.00,2,67,69.00
12/20/2004,06:05,1125.25,1125.25,1125.25,1125.25,6,0,6.00
12/20/2004,06:06,1125.25,1125.50,1125.00,1125.50,17,2,19.00
12/20/2004,06:07,1125.50,1125.50,1125.50,1125.50,4,0,4.00
12/20/2004,06:08,1125.50,1125.50,1125.25,1125.25,27,1,28.00
12/20/2004,06:10,1125.25,1125.25,1125.25,1125.25,0,1,1.00
12/20/2004,06:11,1125.50,1125.50,1125.50,1125.50,9,0,9.00
12/20/2004,06:12,1125.50,1125.50,1125.50,1125.50,8,0,8.00
12/20/2004,06:13,1125.25,1125.25,1125.25,1125.25,0,1,1.00
12/20/2004,06:14,1125.50,1125.50,1125.50,1125.50,13,0,13.00
12/20/2004,06:15,1125.50,1125.75,1125.50,1125.50,113,11,124.00
12/20/2004,06:16,1125.75,1126.00,1125.50,1125.75,3,3,6.00
12/20/2004,06:17,1125.75,1125.75,1125.75,1125.75,2,0,2.00
12/20/2004,06:18,1125.75,1125.75,1125.50,1125.50,6,88,94.00
12/20/2004,06:19,1125.50,1125.75,1125.25,1125.50,87,210,297.00
12/20/2004,06:20,1125.25,1125.50,1125.25,1125.50,3,102,105.00
12/20/2004,06:22,1125.00,1125.00,1125.00,1125.00,0,1,1.00
12/20/2004,06:23,1125.25,1125.25,1125.00,1125.00,25,25,50.00
12/20/2004,06:25,1125.25,1125.25,1125.00,1125.00,34,35,69.00
12/20/2004,06:26,1125.00,1125.00,1125.00,1125.00,0,2,2.00
12/20/2004,06:27,1125.25,1125.25,1125.25,1125.25,10,0,10.00
12/20/2004,06:29,1125.25,1125.25,1125.25,1125.25,1,0,1.00
12/20/2004,06:30,1125.25,1125.25,1125.25,1125.25,26,0,26.00
12/20/2004,06:32,1125.00,1125.00,1125.00,1125.00,0,58,58.00
12/20/2004,06:33,1125.25,1125.25,1125.25,1125.25,27,0,27.00
12/20/2004,06:34,1125.25,1125.25,1125.00,1125.00,3,78,81.00
12/20/2004,06:35,1125.00,1125.25,1125.00,1125.25,1,1,2.00
12/20/2004,06:36,1125.25,1125.25,1125.25,1125.25,2,0,2.00
12/20/2004,06:37,1125.25,1125.25,1125.25,1125.25,2,0,2.00
12/20/2004,06:38,1125.00,1125.00,1125.00,1125.00,0,1,1.00
12/20/2004,06:39,1125.00,1125.00,1125.00,1125.00,0,4,4.00
12/20/2004,06:40,1125.25,1125.25,1125.00,1125.00,67,2,69.00
12/20/2004,06:43,1125.00,1125.00,1125.00,1125.00,0,2,2.00
12/20/2004,06:44,1125.00,1125.25,1125.00,1125.25,1,205,206.00
12/20/2004,06:45,1125.00,1125.00,1125.00,1125.00,0,4,4.00
12/20/2004,06:46,1125.00,1125.00,1125.00,1125.00,0,144,144.00
12/20/2004,06:47,1125.00,1125.25,1125.00,1125.00,100,204,304.00
12/20/2004,06:49,1125.25,1125.25,1125.25,1125.25,117,0,117.00
12/20/2004,06:50,1125.25,1125.25,1125.00,1125.00,16,1,17.00
12/20/2004,06:51,1125.25,1125.25,1125.25,1125.25,70,0,70.00
12/20/2004,06:52,1125.25,1125.25,1125.25,1125.25,1,0,1.00
12/20/2004,06:54,1125.25,1125.25,1125.25,1125.25,66,0,66.00
12/20/2004,06:55,1125.00,1125.25,1125.00,1125.00,1,3,4.00
12/20/2004,06:56,1125.25,1125.25,1125.25,1125.25,6,0,6.00
12/20/2004,06:57,1125.25,1125.25,1125.25,1125.25,3,0,3.00
12/20/2004,06:59,1125.25,1125.25,1125.00,1125.00,120,25,145.00
12/20/2004,07:00,1125.25,1125.25,1125.25,1125.25,25,0,25.00
12/20/2004,07:01,1125.25,1125.25,1125.25,1125.25,10,0,10.00
12/20/2004,07:02,1125.00,1125.00,1125.00,1125.00,0,2,2.00
12/20/2004,07:04,1125.25,1125.25,1125.25,1125.25,1,0,1.00
12/20/2004,07:05,1125.00,1125.00,1125.00,1125.00,0,14,14.00
12/20/2004,07:06,1125.00,1125.25,1125.00,1125.25,9,1,10.00
12/20/2004,07:08,1125.00,1125.00,1125.00,1125.00,0,5,5.00
12/20/2004,07:09,1125.00,1125.25,1125.00,1125.25,1,6,7.00
12/20/2004,07:10,1125.00,1125.00,1125.00,1125.00,0,1,1.00
12/20/2004,07:11,1125.25,1125.25,1125.00,1125.00,31,1,32.00
12/20/2004,07:13,1125.25,1125.25,1125.00,1125.00,2,25,27.00
12/20/2004,07:14,1125.00,1125.00,1125.00,1125.00,0,71,71.00
12/20/2004,07:15,1125.25,1125.25,1125.00,1125.00,6,3,9.00
12/20/2004,07:16,1125.00,1125.00,1125.00,1125.00,0,3,3.00
12/20/2004,07:17,1125.00,1125.00,1125.00,1125.00,0,1,1.00
12/20/2004,07:18,1125.25,1125.25,1125.00,1125.00,10,13,23.00
12/20/2004,07:19,1125.00,1125.00,1125.00,1125.00,0,18,18.00
12/20/2004,07:20,1125.00,1125.00,1125.00,1125.00,0,55,55.00
12/20/2004,07:21,1125.00,1125.00,1125.00,1125.00,0,10,10.00
12/20/2004,07:22,1125.00,1125.00,1125.00,1125.00,0,31,31.00
12/20/2004,07:23,1125.00,1125.25,1125.00,1125.00,2,4,6.00
12/20/2004,07:25,1125.00,1125.00,1125.00,1125.00,0,2,2.00
12/20/2004,07:26,1125.00,1125.00,1125.00,1125.00,0,60,60.00
12/20/2004,07:27,1125.00,1125.25,1125.00,1125.25,28,3,31.00
12/20/2004,07:28,1125.25,1125.25,1125.00,1125.25,256,2,258.00
12/20/2004,07:29,1125.25,1125.50,1125.25,1125.25,3,1,4.00
12/20/2004,07:30,1125.50,1125.50,1125.50,1125.50,2,0,2.00
12/20/2004,07:31,1125.50,1125.75,1125.50,1125.50,256,10,266.00
12/20/2004,07:32,1125.50,1125.75,1125.25,1125.50,30,80,110.00
12/20/2004,07:33,1125.50,1125.50,1125.25,1125.50,95,2,97.00
12/20/2004,07:34,1125.50,1125.50,1125.50,1125.50,26,0,26.00
12/20/2004,07:35,1125.25,1125.25,1125.25,1125.25,0,53,53.00
12/20/2004,07:36,1125.25,1125.50,1125.25,1125.25,73,3,76.00
12/20/2004,07:38,1125.50,1125.50,1125.25,1125.25,138,2,140.00
12/20/2004,07:39,1125.50,1125.50,1125.25,1125.25,12,40,52.00
12/20/2004,07:40,1125.50,1125.50,1125.25,1125.25,1,16,17.00
12/20/2004,07:41,1125.25,1125.50,1125.25,1125.50,4,4,8.00
12/20/2004,07:42,1125.25,1125.25,1125.25,1125.25,0,15,15.00
12/20/2004,07:43,1125.25,1125.25,1125.25,1125.25,0,20,20.00
12/20/2004,07:44,1125.50,1125.50,1125.00,1125.25,31,115,146.00
12/20/2004,07:45,1125.25,1125.50,1125.25,1125.50,51,0,51.00
12/20/2004,07:47,1125.25,1125.25,1125.25,1125.25,0,10,10.00
12/20/2004,07:48,1125.50,1125.50,1125.50,1125.50,10,0,10.00
12/20/2004,07:49,1125.25,1125.50,1125.25,1125.25,6,26,32.00
12/20/2004,07:50,1125.25,1125.25,1125.00,1125.00,0,159,159.00
12/20/2004,07:51,1125.00,1125.00,1125.00,1125.00,0,10,10.00
12/20/2004,07:52,1125.00,1125.00,1125.00,1125.00,0,15,15.00
12/20/2004,07:53,1125.25,1125.25,1124.75,1124.75,1,111,112.00
12/20/2004,07:54,1124.75,1124.75,1124.50,1124.50,0,207,207.00
12/20/2004,07:55,1124.50,1125.00,1124.50,1125.00,182,12,194.00
12/20/2004,07:56,1125.00,1125.00,1125.00,1125.00,35,0,35.00
12/20/2004,07:57,1125.00,1125.00,1124.75,1125.00,156,10,166.00
12/20/2004,07:58,1124.75,1125.00,1124.75,1125.00,31,2,33.00
12/20/2004,07:59,1125.00,1125.25,1125.00,1125.00,41,55,96.00
12/20/2004,08:01,1124.75,1125.00,1124.75,1124.75,60,12,72.00
12/20/2004,08:02,1124.75,1125.00,1124.75,1125.00,6,7,13.00
12/20/2004,08:03,1125.00,1125.00,1124.75,1124.75,4,3,7.00
12/20/2004,08:04,1125.00,1125.00,1124.75,1124.75,1,5,6.00
12/20/2004,08:05,1124.75,1125.00,1124.75,1125.00,2,2,4.00
12/20/2004,08:06,1124.75,1124.75,1124.50,1124.50,45,229,274.00
12/20/2004,08:07,1124.50,1124.50,1124.50,1124.50,0,8,8.00
12/20/2004,08:08,1124.50,1124.75,1124.25,1124.25,124,131,255.00
12/20/2004,08:09,1124.50,1124.50,1124.25,1124.50,2,57,59.00
12/20/2004,08:10,1124.25,1124.50,1124.25,1124.25,2,24,26.00
12/20/2004,08:11,1124.25,1124.50,1124.25,1124.25,2,60,62.00
12/20/2004,08:12,1124.25,1124.25,1124.25,1124.25,0,192,192.00
12/20/2004,08:13,1124.25,1124.50,1124.00,1124.50,121,33,154.00
12/20/2004,08:14,1124.50,1124.50,1124.25,1124.50,221,10,231.00
12/20/2004,08:15,1124.50,1124.50,1124.25,1124.50,165,1,166.00
12/20/2004,08:16,1124.25,1124.50,1124.25,1124.50,82,45,127.00
12/20/2004,08:17,1124.50,1124.50,1124.50,1124.50,65,0,65.00
12/20/2004,08:18,1124.50,1124.50,1124.25,1124.25,1,2,3.00
12/20/2004,08:19,1124.50,1124.50,1124.25,1124.50,45,1,46.00
12/20/2004,08:20,1124.25,1124.50,1124.25,1124.50,7,19,26.00
12/20/2004,08:21,1124.25,1124.50,1124.25,1124.50,34,120,154.00
12/20/2004,08:22,1124.25,1124.50,1124.00,1124.00,21,312,333.00
12/20/2004,08:23,1124.25,1124.25,1124.00,1124.25,86,1,87.00
12/20/2004,08:24,1124.25,1124.25,1124.00,1124.00,15,9,24.00
12/20/2004,08:25,1124.25,1124.25,1124.00,1124.00,107,1,108.00
12/20/2004,08:26,1124.25,1124.25,1124.00,1124.00,255,563,818.00
12/20/2004,08:27,1124.00,1124.50,1124.00,1124.25,38,9,47.00
12/20/2004,08:28,1124.25,1124.50,1124.25,1124.25,235,123,358.00
12/20/2004,08:29,1124.50,1124.50,1124.25,1124.50,9,96,105.00
12/20/2004,08:30,1124.25,1124.50,1123.75,1124.00,552,1117,1669.00
12/20/2004,08:31,1124.00,1125.00,1123.75,1125.00,4041,2493,6534.00
12/20/2004,08:32,1125.00,1126.00,1124.75,1125.75,4575,1329,5904.00
12/20/2004,08:33,1126.00,1126.25,1125.50,1125.50,1661,1498,3159.00
12/20/2004,08:34,1125.75,1125.75,1125.00,1125.50,724,1934,2658.00
12/20/2004,08:35,1125.50,1126.00,1125.25,1125.75,1117,387,1504.00
12/20/2004,08:36,1125.75,1126.00,1125.25,1125.50,363,1145,1508.00
12/20/2004,08:37,1125.50,1126.25,1125.50,1125.75,1670,355,2025.00
12/20/2004,08:38,1125.75,1125.75,1125.25,1125.50,337,588,925.00
12/20/2004,08:39,1125.50,1125.75,1125.25,1125.50,315,246,561.00
12/20/2004,08:40,1125.75,1126.25,1125.50,1125.75,1108,379,1487.00
12/20/2004,08:41,1125.50,1126.00,1125.50,1126.00,720,166,886.00
12/20/2004,08:42,1125.75,1126.75,1125.75,1126.50,2766,631,3397.00
12/20/2004,08:43,1126.50,1127.25,1126.25,1127.00,3164,1509,4673.00
12/20/2004,08:44,1127.00,1127.00,1126.50,1126.50,999,1687,2686.00
12/20/2004,08:45,1126.50,1126.75,1126.25,1126.50,936,842,1778.00
12/20/2004,08:46,1126.75,1127.00,1126.50,1127.00,1500,257,1757.00
12/20/2004,08:47,1127.00,1127.75,1127.00,1127.50,2312,1012,3324.00
12/20/2004,08:48,1127.25,1128.25,1127.25,1128.00,3410,1094,4504.00
12/20/2004,08:49,1128.25,1129.00,1127.75,1128.75,4000,1550,5550.00
12/20/2004,08:50,1129.00,1129.50,1128.75,1129.25,3655,1955,5610.00
12/20/2004,08:51,1129.25,1129.75,1128.75,1128.75,1453,2738,4191.00
12/20/2004,08:52,1129.00,1129.25,1128.75,1128.75,1048,754,1802.00
12/20/2004,08:53,1128.75,1129.00,1128.25,1128.50,512,1988,2500.00
12/20/2004,08:54,1128.25,1128.50,1128.00,1128.00,878,942,1820.00
12/20/2004,08:55,1128.00,1128.50,1127.75,1128.50,1641,968,2609.00
12/20/2004,08:56,1128.50,1128.75,1128.25,1128.25,373,430,803.00
12/20/2004,08:57,1128.25,1128.75,1128.25,1128.50,494,265,759.00
12/20/2004,08:58,1128.75,1128.75,1128.25,1128.25,97,597,694.00
12/20/2004,08:59,1128.25,1128.50,1128.00,1128.25,1205,608,1813.00
12/20/2004,09:00,1128.50,1128.50,1128.25,1128.25,221,230,451.00
12/20/2004,09:01,1128.25,1128.75,1128.00,1128.00,1218,865,2083.00
12/20/2004,09:02,1128.25,1128.25,1127.75,1127.75,831,1702,2533.00
12/20/2004,09:03,1127.75,1128.00,1127.25,1127.50,484,1005,1489.00
12/20/2004,09:04,1127.25,1127.50,1127.00,1127.25,346,1226,1572.00
12/20/2004,09:05,1127.50,1128.50,1127.25,1128.25,3205,867,4072.00
12/20/2004,09:06,1128.25,1129.00,1128.00,1128.25,1735,1126,2861.00
12/20/2004,09:07,1128.00,1128.75,1128.00,1128.25,3081,1634,4715.00
12/20/2004,09:08,1128.25,1128.50,1128.25,1128.25,151,412,563.00
12/20/2004,09:09,1128.50,1128.50,1128.00,1128.00,124,528,652.00
12/20/2004,09:10,1128.00,1128.25,1127.75,1127.75,278,809,1087.00
12/20/2004,09:11,1127.75,1128.00,1127.50,1127.75,452,638,1090.00
12/20/2004,09:12,1128.00,1128.00,1127.50,1127.50,527,858,1385.00
12/20/2004,09:13,1127.50,1127.75,1127.00,1127.00,91,1079,1170.00
12/20/2004,09:14,1127.25,1127.25,1126.75,1127.00,177,1138,1315.00
12/20/2004,09:15,1126.75,1127.25,1126.75,1127.00,874,703,1577.00
12/20/2004,09:16,1127.00,1127.00,1126.50,1126.75,752,1185,1937.00
12/20/2004,09:17,1126.50,1127.75,1126.50,1127.00,2058,687,2745.00
12/20/2004,09:18,1127.00,1127.00,1126.50,1126.75,707,367,1074.00
12/20/2004,09:19,1126.75,1126.75,1126.00,1126.25,218,2154,2372.00
12/20/2004,09:20,1126.00,1126.50,1126.00,1126.25,637,2376,3013.00
12/20/2004,09:21,1126.25,1126.50,1126.00,1126.50,328,23,351.00
12/20/2004,09:22,1126.25,1126.50,1126.00,1126.00,75,717,792.00
12/20/2004,09:23,1126.00,1126.75,1126.00,1126.75,1255,597,1852.00
12/20/2004,09:24,1126.75,1126.75,1125.75,1125.75,577,1706,2283.00
12/20/2004,09:25,1125.75,1126.50,1125.75,1126.50,799,95,894.00
12/20/2004,09:26,1126.50,1127.00,1126.50,1126.75,1748,469,2217.00
12/20/2004,09:27,1126.75,1126.75,1126.25,1126.75,420,749,1169.00
12/20/2004,09:28,1126.75,1127.00,1126.25,1127.00,384,370,754.00
12/20/2004,09:29,1127.00,1127.00,1126.50,1126.50,75,293,368.00
12/20/2004,09:30,1126.75,1127.00,1126.00,1127.00,630,604,1234.00
12/20/2004,09:31,1127.00,1127.25,1126.25,1126.50,1314,824,2138.00
12/20/2004,09:32,1126.50,1126.75,1126.25,1126.75,1065,464,1529.00
12/20/2004,09:33,1126.75,1127.00,1126.50,1126.75,699,207,906.00
12/20/2004,09:34,1126.75,1127.00,1126.50,1126.75,246,475,721.00
12/20/2004,09:35,1126.50,1126.75,1126.25,1126.50,548,196,744.00
12/20/2004,09:36,1126.50,1126.75,1126.25,1126.75,651,6,657.00
12/20/2004,09:37,1126.75,1127.00,1126.50,1127.00,220,197,417.00
12/20/2004,09:38,1127.00,1127.75,1126.75,1127.50,1833,662,2495.00
12/20/2004,09:39,1127.50,1127.75,1127.25,1127.50,714,1402,2116.00
12/20/2004,09:40,1127.50,1127.50,1127.25,1127.25,1022,16,1038.00
12/20/2004,09:41,1127.50,1128.00,1127.25,1128.00,2304,308,2612.00
12/20/2004,09:42,1128.00,1128.25,1127.75,1128.00,1450,72,1522.00
12/20/2004,09:43,1128.00,1128.00,1127.25,1127.50,188,1379,1567.00
12/20/2004,09:44,1127.50,1127.50,1127.00,1127.00,444,752,1196.00
12/20/2004,09:45,1127.25,1127.25,1126.50,1126.75,528,1411,1939.00
12/20/2004,09:46,1126.75,1127.25,1126.75,1127.00,555,335,890.00
12/20/2004,09:47,1127.25,1127.25,1126.75,1127.00,50,268,318.00
12/20/2004,09:48,1126.75,1127.00,1126.50,1126.50,129,721,850.00
12/20/2004,09:49,1126.50,1127.00,1126.50,1126.50,157,190,347.00
12/20/2004,09:50,1126.50,1127.00,1126.50,1127.00,186,173,359.00
12/20/2004,09:51,1126.75,1127.00,1126.75,1126.75,39,334,373.00
12/20/2004,09:52,1127.00,1127.00,1126.75,1126.75,10,160,170.00
12/20/2004,09:53,1127.00,1127.00,1126.50,1126.50,121,338,459.00
12/20/2004,09:54,1126.50,1127.00,1126.25,1126.75,639,590,1229.00
12/20/2004,09:55,1127.00,1127.00,1126.50,1126.75,1010,330,1340.00
12/20/2004,09:56,1126.75,1127.00,1126.75,1127.00,23,27,50.00
12/20/2004,09:57,1127.00,1127.00,1126.50,1126.50,42,650,692.00
12/20/2004,09:58,1126.50,1126.75,1126.25,1126.50,93,351,444.00
12/20/2004,09:59,1126.50,1126.75,1126.25,1126.75,340,322,662.00
12/20/2004,10:00,1126.50,1127.25,1126.50,1127.00,1450,470,1920.00
12/20/2004,10:01,1127.00,1127.00,1126.25,1126.25,177,1023,1200.00
12/20/2004,10:02,1126.25,1126.25,1125.75,1125.75,563,692,1255.00
12/20/2004,10:03,1125.75,1126.00,1125.75,1125.75,84,1215,1299.00
12/20/2004,10:04,1126.00,1126.25,1123.50,1124.25,2788,9760,12548.00
12/20/2004,10:05,1124.00,1124.75,1124.00,1124.25,1615,1263,2878.00
12/20/2004,10:06,1124.25,1124.50,1123.75,1124.00,1077,1721,2798.00
12/20/2004,10:07,1124.00,1124.25,1123.25,1123.25,920,2480,3400.00
12/20/2004,10:08,1123.25,1123.75,1123.00,1123.75,2009,1413,3422.00
12/20/2004,10:09,1123.75,1124.00,1123.50,1123.75,1138,303,1441.00
12/20/2004,10:10,1123.75,1124.25,1123.75,1123.75,477,197,674.00
12/20/2004,10:11,1124.00,1124.50,1123.75,1124.25,1487,382,1869.00
12/20/2004,10:12,1124.25,1124.50,1124.25,1124.50,816,144,960.00
12/20/2004,10:13,1124.75,1124.75,1124.25,1124.25,88,266,354.00
12/20/2004,10:14,1124.25,1124.50,1124.25,1124.25,59,423,482.00
12/20/2004,10:15,1124.25,1124.50,1124.00,1124.25,126,155,281.00
12/20/2004,10:16,1124.25,1124.75,1124.00,1124.50,614,131,745.00
12/20/2004,10:17,1124.50,1124.75,1124.00,1124.25,134,332,466.00
12/20/2004,10:18,1124.00,1124.25,1124.00,1124.25,296,164,460.00
12/20/2004,10:19,1124.50,1124.50,1124.25,1124.25,69,60,129.00
12/20/2004,10:20,1124.50,1124.50,1123.75,1123.75,1118,1019,2137.00
12/20/2004,10:21,1123.75,1124.25,1123.75,1124.25,189,283,472.00
12/20/2004,10:22,1124.00,1124.25,1123.75,1124.25,410,298,708.00
12/20/2004,10:23,1124.00,1124.25,1124.00,1124.25,68,173,241.00
12/20/2004,10:24,1124.00,1124.25,1123.75,1124.00,178,633,811.00
12/20/2004,10:25,1124.00,1124.25,1123.75,1124.00,671,229,900.00
12/20/2004,10:26,1124.00,1124.50,1124.00,1124.25,151,308,459.00
12/20/2004,10:27,1124.00,1124.50,1124.00,1124.25,241,380,621.00
12/20/2004,10:28,1124.25,1124.25,1123.75,1124.00,308,475,783.00
12/20/2004,10:29,1124.00,1124.00,1123.75,1124.00,247,116,363.00
12/20/2004,10:30,1123.75,1124.00,1123.25,1123.25,256,939,1195.00
12/20/2004,10:31,1123.50,1123.75,1123.25,1123.25,688,896,1584.00
12/20/2004,10:32,1123.25,1123.75,1123.25,1123.75,362,238,600.00
12/20/2004,10:33,1123.75,1124.00,1123.50,1124.00,1025,69,1094.00
12/20/2004,10:34,1124.00,1124.25,1123.75,1124.00,356,168,524.00
12/20/2004,10:35,1124.00,1124.00,1123.75,1124.00,128,21,149.00
12/20/2004,10:36,1124.00,1124.00,1123.75,1124.00,114,57,171.00
12/20/2004,10:37,1124.00,1124.00,1123.50,1123.75,131,421,552.00
12/20/2004,10:38,1123.75,1124.25,1123.75,1124.00,764,73,837.00
12/20/2004,10:39,1124.00,1124.25,1124.00,1124.00,198,66,264.00
12/20/2004,10:40,1124.25,1124.25,1124.00,1124.25,117,229,346.00
12/20/2004,10:41,1124.00,1124.25,1124.00,1124.25,6,413,419.00
12/20/2004,10:42,1124.00,1124.25,1124.00,1124.25,75,144,219.00
12/20/2004,10:43,1124.00,1124.25,1124.00,1124.00,188,148,336.00
12/20/2004,10:44,1123.75,1124.00,1123.50,1123.50,247,624,871.00
12/20/2004,10:45,1123.50,1124.00,1123.50,1124.00,150,179,329.00
12/20/2004,10:46,1124.00,1124.00,1123.50,1123.75,463,239,702.00
12/20/2004,10:47,1123.50,1123.75,1123.25,1123.75,883,768,1651.00
12/20/2004,10:48,1123.75,1124.00,1123.75,1123.75,74,63,137.00
12/20/2004,10:49,1123.75,1124.00,1123.50,1123.75,62,262,324.00
12/20/2004,10:50,1123.75,1124.00,1123.50,1123.75,433,159,592.00
12/20/2004,10:51,1123.50,1123.75,1123.00,1123.00,70,1019,1089.00
12/20/2004,10:52,1123.00,1123.25,1122.50,1122.50,984,2739,3723.00
12/20/2004,10:53,1122.75,1123.00,1122.50,1122.50,597,211,808.00
12/20/2004,10:54,1122.75,1123.00,1122.50,1122.75,721,183,904.00
12/20/2004,10:55,1122.75,1123.00,1122.75,1122.75,111,184,295.00
12/20/2004,10:56,1123.00,1123.25,1122.75,1122.75,662,179,841.00
12/20/2004,10:57,1123.00,1123.00,1122.25,1122.50,627,1095,1722.00
12/20/2004,10:58,1122.50,1122.50,1122.00,1122.25,475,994,1469.00
12/20/2004,10:59,1122.00,1122.75,1121.75,1122.50,1147,752,1899.00
12/20/2004,11:00,1122.75,1122.75,1122.25,1122.75,218,862,1080.00
12/20/2004,11:01,1122.50,1123.00,1122.50,1123.00,665,285,950.00
12/20/2004,11:02,1123.00,1123.00,1122.75,1122.75,405,650,1055.00
12/20/2004,11:03,1122.75,1122.75,1122.50,1122.75,195,39,234.00
12/20/2004,11:04,1122.50,1122.75,1122.50,1122.75,173,16,189.00
12/20/2004,11:05,1122.50,1122.75,1122.00,1122.00,81,1086,1167.00
12/20/2004,11:06,1122.00,1122.25,1121.50,1121.75,922,3080,4002.00
12/20/2004,11:07,1121.75,1121.75,1120.00,1120.00,1080,6631,7711.00
12/20/2004,11:08,1120.00,1121.25,1120.00,1121.00,3074,1783,4857.00
12/20/2004,11:09,1121.25,1121.25,1120.75,1120.75,863,835,1698.00
12/20/2004,11:10,1121.00,1121.00,1120.50,1120.75,432,671,1103.00
12/20/2004,11:11,1120.75,1121.00,1120.50,1120.75,658,38,696.00
12/20/2004,11:12,1121.00,1121.00,1120.75,1121.00,699,100,799.00
12/20/2004,11:13,1121.00,1121.25,1120.50,1121.00,817,618,1435.00
12/20/2004,11:14,1121.25,1122.25,1121.25,1122.00,3247,886,4133.00
12/20/2004,11:15,1122.00,1122.00,1121.75,1122.00,532,89,621.00
12/20/2004,11:16,1122.00,1122.25,1121.75,1122.25,362,76,438.00
12/20/2004,11:17,1122.25,1122.25,1122.00,1122.00,102,111,213.00
12/20/2004,11:18,1122.00,1122.25,1121.50,1121.50,164,663,827.00
12/20/2004,11:19,1121.50,1121.75,1121.50,1121.75,87,42,129.00
12/20/2004,11:20,1121.75,1121.75,1121.50,1121.50,119,18,137.00
12/20/2004,11:21,1121.50,1121.50,1121.25,1121.25,61,808,869.00
12/20/2004,11:22,1121.25,1121.50,1121.25,1121.25,89,253,342.00
12/20/2004,11:23,1121.50,1121.50,1121.25,1121.25,246,9,255.00
12/20/2004,11:24,1121.50,1121.75,1121.25,1121.50,378,35,413.00
12/20/2004,11:25,1121.50,1121.75,1121.50,1121.75,24,62,86.00
12/20/2004,11:26,1121.75,1122.00,1121.50,1122.00,656,14,670.00
12/20/2004,11:27,1122.00,1122.25,1121.75,1122.00,507,20,527.00
12/20/2004,11:28,1122.25,1122.25,1122.00,1122.25,594,95,689.00
12/20/2004,11:29,1122.25,1122.50,1122.00,1122.00,648,389,1037.00
12/20/2004,11:30,1122.25,1122.25,1122.00,1122.25,655,113,768.00
12/20/2004,11:31,1122.25,1122.25,1121.75,1122.00,245,494,739.00
12/20/2004,11:32,1121.75,1122.25,1121.75,1122.00,507,110,617.00
12/20/2004,11:33,1122.25,1122.25,1122.00,1122.00,12,69,81.00
12/20/2004,11:34,1122.00,1122.00,1121.75,1121.75,10,189,199.00
12/20/2004,11:35,1122.00,1122.00,1121.50,1121.50,20,279,299.00
12/20/2004,11:36,1121.50,1121.75,1121.50,1121.50,93,236,329.00
12/20/2004,11:37,1121.50,1121.75,1121.50,1121.50,64,48,112.00
12/20/2004,11:38,1121.50,1121.75,1121.25,1121.50,556,872,1428.00
12/20/2004,11:39,1121.25,1121.75,1121.25,1121.75,793,526,1319.00
12/20/2004,11:40,1121.75,1121.75,1121.50,1121.75,161,27,188.00
12/20/2004,11:41,1121.50,1121.50,1121.25,1121.25,5,409,414.00
12/20/2004,11:42,1121.50,1121.75,1121.25,1121.50,740,174,914.00
12/20/2004,11:43,1121.50,1121.75,1121.50,1121.75,114,77,191.00
12/20/2004,11:44,1121.75,1121.75,1121.25,1121.75,401,790,1191.00
12/20/2004,11:45,1121.50,1122.00,1121.50,1121.75,643,373,1016.00
12/20/2004,11:46,1121.75,1122.00,1121.50,1122.00,406,52,458.00
12/20/2004,11:47,1122.00,1122.00,1121.50,1121.75,37,164,201.00
12/20/2004,11:48,1121.50,1121.75,1121.25,1121.50,352,424,776.00
12/20/2004,11:49,1121.75,1121.75,1121.50,1121.50,87,76,163.00
12/20/2004,11:50,1121.50,1121.75,1121.50,1121.50,68,197,265.00
12/20/2004,11:51,1121.50,1121.75,1121.50,1121.50,13,122,135.00
12/20/2004,11:52,1121.50,1122.00,1121.50,1122.00,1280,295,1575.00
12/20/2004,11:53,1121.75,1122.00,1121.75,1121.75,44,192,236.00
12/20/2004,11:54,1122.00,1122.00,1121.50,1121.75,266,684,950.00
12/20/2004,11:55,1121.50,1121.75,1121.50,1121.75,54,20,74.00
12/20/2004,11:56,1121.75,1121.75,1121.50,1121.75,283,5,288.00
12/20/2004,11:57,1121.75,1122.00,1121.50,1121.75,230,9,239.00
12/20/2004,11:58,1122.00,1122.00,1121.75,1121.75,12,71,83.00
12/20/2004,11:59,1121.75,1122.00,1121.75,1121.75,15,12,27.00
12/20/2004,12:00,1122.00,1122.25,1121.75,1122.00,1154,271,1425.00
12/20/2004,12:01,1122.00,1122.00,1121.75,1121.75,350,8,358.00
12/20/2004,12:02,1122.00,1122.25,1121.75,1122.00,170,3,173.00
12/20/2004,12:03,1122.25,1122.25,1121.75,1122.00,316,243,559.00
12/20/2004,12:04,1121.75,1122.00,1121.75,1121.75,38,28,66.00
12/20/2004,12:05,1122.00,1122.25,1121.75,1122.00,177,80,257.00
12/20/2004,12:06,1122.00,1122.25,1122.00,1122.00,8,58,66.00
12/20/2004,12:07,1122.25,1122.50,1122.25,1122.50,907,2,909.00
12/20/2004,12:08,1122.50,1122.75,1122.50,1122.75,274,109,383.00
12/20/2004,12:09,1122.50,1123.00,1122.50,1123.00,794,54,848.00
12/20/2004,12:10,1122.75,1123.00,1122.50,1122.75,101,475,576.00
12/20/2004,12:11,1122.50,1122.75,1122.25,1122.50,82,228,310.00
12/20/2004,12:12,1122.75,1122.75,1122.50,1122.50,26,32,58.00
12/20/2004,12:13,1122.50,1122.75,1122.50,1122.50,8,28,36.00
12/20/2004,12:14,1122.50,1122.75,1122.50,1122.50,76,43,119.00
12/20/2004,12:15,1122.50,1122.75,1122.00,1122.00,119,1112,1231.00
12/20/2004,12:16,1122.00,1122.25,1121.50,1121.75,214,1097,1311.00
12/20/2004,12:17,1121.50,1121.75,1121.25,1121.25,223,726,949.00
12/20/2004,12:18,1121.50,1121.50,1121.25,1121.25,35,55,90.00
12/20/2004,12:19,1121.25,1121.50,1121.00,1121.00,37,1072,1109.00
12/20/2004,12:20,1121.00,1121.50,1121.00,1121.25,461,286,747.00
12/20/2004,12:21,1121.25,1121.50,1121.00,1121.25,236,395,631.00
12/20/2004,12:22,1121.25,1121.50,1121.00,1121.50,119,74,193.00
12/20/2004,12:23,1121.50,1121.75,1121.25,1121.50,462,242,704.00
12/20/2004,12:24,1121.75,1122.00,1121.50,1122.00,483,9,492.00
12/20/2004,12:25,1122.00,1122.25,1121.75,1122.25,568,21,589.00
12/20/2004,12:26,1122.00,1122.25,1122.00,1122.25,63,26,89.00
12/20/2004,12:27,1122.25,1122.25,1121.50,1121.75,189,588,777.00
12/20/2004,12:28,1121.75,1122.00,1121.50,1121.50,129,40,169.00
12/20/2004,12:29,1121.50,1121.75,1121.50,1121.75,151,15,166.00
12/20/2004,12:30,1121.75,1122.00,1121.25,1121.50,55,417,472.00
12/20/2004,12:31,1121.25,1121.50,1121.00,1121.50,531,463,994.00
12/20/2004,12:32,1121.50,1122.00,1121.50,1121.50,707,554,1261.00
12/20/2004,12:33,1121.75,1121.75,1121.50,1121.50,43,254,297.00
12/20/2004,12:34,1121.75,1121.75,1121.50,1121.75,10,9,19.00
12/20/2004,12:35,1121.75,1122.00,1121.75,1121.75,288,4,292.00
12/20/2004,12:36,1121.75,1122.25,1121.75,1122.00,759,199,958.00
12/20/2004,12:37,1122.00,1122.00,1121.25,1121.50,279,761,1040.00
12/20/2004,12:38,1121.50,1121.75,1121.25,1121.25,11,151,162.00
12/20/2004,12:39,1121.50,1121.75,1121.25,1121.50,104,167,271.00
12/20/2004,12:40,1121.50,1121.75,1121.50,1121.50,7,42,49.00
12/20/2004,12:41,1121.50,1121.75,1121.25,1121.50,187,78,265.00
12/20/2004,12:42,1121.50,1121.50,1121.25,1121.50,200,63,263.00
12/20/2004,12:43,1121.75,1121.75,1121.25,1121.50,632,137,769.00
12/20/2004,12:44,1121.50,1121.50,1121.00,1121.00,62,281,343.00
12/20/2004,12:45,1121.00,1121.25,1120.75,1121.00,166,569,735.00
12/20/2004,12:46,1120.75,1121.25,1120.75,1121.00,780,157,937.00
12/20/2004,12:47,1121.00,1121.25,1120.75,1121.00,374,395,769.00
12/20/2004,12:48,1120.75,1121.00,1120.50,1120.50,25,621,646.00
12/20/2004,12:49,1120.75,1121.25,1120.50,1121.00,677,250,927.00
12/20/2004,12:50,1121.25,1121.25,1120.75,1121.00,172,134,306.00
12/20/2004,12:51,1121.00,1121.25,1120.75,1121.00,224,416,640.00
12/20/2004,12:52,1121.00,1121.25,1121.00,1121.00,25,178,203.00
12/20/2004,12:53,1121.00,1121.25,1120.75,1121.00,285,282,567.00
12/20/2004,12:54,1121.00,1121.00,1120.00,1120.00,189,2445,2634.00
12/20/2004,12:55,1120.00,1120.50,1119.50,1119.75,1559,3400,4959.00
12/20/2004,12:56,1120.00,1120.00,1119.50,1119.75,767,1446,2213.00
12/20/2004,12:57,1120.00,1120.00,1119.50,1119.75,948,610,1558.00
12/20/2004,12:58,1119.75,1119.75,1119.00,1119.00,954,4202,5156.00
12/20/2004,12:59,1119.00,1119.25,1118.50,1119.25,1510,3073,4583.00
12/20/2004,13:00,1119.25,1119.50,1119.00,1119.50,1335,639,1974.00
12/20/2004,13:01,1119.25,1119.50,1119.00,1119.00,560,1037,1597.00
12/20/2004,13:02,1119.25,1119.25,1118.50,1118.75,472,1408,1880.00
12/20/2004,13:03,1118.50,1119.00,1118.25,1118.75,1760,2250,4010.00
12/20/2004,13:04,1118.75,1119.25,1118.75,1119.00,480,525,1005.00
12/20/2004,13:05,1119.25,1119.75,1119.00,1119.75,2487,233,2720.00
12/20/2004,13:06,1119.75,1119.75,1119.50,1119.75,172,409,581.00
12/20/2004,13:07,1119.75,1120.00,1119.50,1119.50,856,333,1189.00
12/20/2004,13:08,1119.50,1119.75,1119.50,1119.75,235,240,475.00
12/20/2004,13:09,1119.50,1119.75,1119.50,1119.75,138,19,157.00
12/20/2004,13:10,1119.75,1119.75,1119.25,1119.50,136,594,730.00
12/20/2004,13:11,1119.75,1119.75,1119.25,1119.25,31,410,441.00
12/20/2004,13:12,1119.25,1119.75,1119.25,1119.50,295,266,561.00
12/20/2004,13:13,1119.50,1119.50,1119.25,1119.50,589,46,635.00
12/20/2004,13:14,1119.50,1119.75,1119.50,1119.75,336,125,461.00
12/20/2004,13:15,1119.75,1120.00,1119.50,1120.00,1065,90,1155.00
12/20/2004,13:16,1120.00,1120.25,1119.75,1120.25,356,89,445.00
12/20/2004,13:17,1120.25,1120.50,1120.00,1120.25,1356,508,1864.00
12/20/2004,13:18,1120.25,1120.25,1120.00,1120.00,55,7,62.00
12/20/2004,13:19,1120.00,1120.50,1120.00,1120.25,284,233,517.00
12/20/2004,13:20,1120.25,1120.25,1120.00,1120.25,171,285,456.00
12/20/2004,13:21,1120.25,1120.25,1120.00,1120.25,190,13,203.00
12/20/2004,13:22,1120.25,1120.50,1120.00,1120.25,110,162,272.00
12/20/2004,13:23,1120.25,1120.50,1120.00,1120.25,149,3,152.00
12/20/2004,13:24,1120.25,1120.50,1120.25,1120.25,29,41,70.00
12/20/2004,13:25,1120.50,1120.50,1120.25,1120.25,20,328,348.00
12/20/2004,13:26,1120.25,1120.25,1120.00,1120.00,248,330,578.00
12/20/2004,13:27,1120.00,1120.25,1120.00,1120.25,20,110,130.00
12/20/2004,13:28,1120.00,1120.25,1119.75,1120.00,94,440,534.00
12/20/2004,13:29,1120.00,1120.25,1119.75,1119.75,31,200,231.00
12/20/2004,13:30,1119.75,1120.00,1119.25,1119.50,47,1059,1106.00
12/20/2004,13:31,1119.50,1119.75,1119.25,1119.75,715,227,942.00
12/20/2004,13:32,1119.75,1119.75,1119.50,1119.75,117,42,159.00
12/20/2004,13:33,1119.75,1119.75,1119.50,1119.75,463,57,520.00
12/20/2004,13:34,1119.75,1119.75,1119.50,1119.75,101,29,130.00
12/20/2004,13:35,1119.75,1119.75,1119.50,1119.75,182,40,222.00
12/20/2004,13:36,1119.75,1120.75,1119.75,1120.75,2855,246,3101.00
12/20/2004,13:37,1120.75,1121.50,1120.75,1121.25,1989,968,2957.00
12/20/2004,13:38,1121.00,1121.25,1120.50,1120.50,125,813,938.00
12/20/2004,13:39,1120.75,1120.75,1120.00,1120.50,573,922,1495.00
12/20/2004,13:40,1120.50,1120.75,1120.50,1120.75,296,39,335.00
12/20/2004,13:41,1120.75,1120.75,1120.50,1120.50,75,339,414.00
12/20/2004,13:42,1120.50,1120.75,1120.25,1120.25,4,158,162.00
12/20/2004,13:43,1120.25,1120.50,1120.25,1120.50,30,7,37.00
12/20/2004,13:44,1120.25,1121.00,1120.25,1121.00,383,8,391.00
12/20/2004,13:45,1121.00,1121.25,1120.75,1121.25,443,468,911.00
12/20/2004,13:46,1121.00,1122.00,1121.00,1121.75,2290,512,2802.00
12/20/2004,13:47,1121.75,1121.75,1121.25,1121.50,482,308,790.00
12/20/2004,13:48,1121.25,1121.50,1120.75,1120.75,36,622,658.00
12/20/2004,13:49,1121.00,1121.25,1120.75,1121.00,349,202,551.00
12/20/2004,13:50,1121.00,1121.00,1120.75,1120.75,56,127,183.00
12/20/2004,13:51,1120.75,1121.00,1120.50,1120.50,115,378,493.00
12/20/2004,13:52,1120.50,1120.75,1120.25,1120.25,80,689,769.00
12/20/2004,13:53,1120.50,1120.50,1119.75,1120.00,584,767,1351.00
12/20/2004,13:54,1120.25,1120.25,1119.75,1120.00,201,566,767.00
12/20/2004,13:55,1119.75,1120.00,1119.25,1119.50,397,1234,1631.00
12/20/2004,13:56,1119.75,1120.00,1119.50,1119.75,418,176,594.00
12/20/2004,13:57,1120.00,1121.00,1120.00,1120.75,1658,441,2099.00
12/20/2004,13:58,1120.50,1121.00,1120.25,1120.25,94,632,726.00
12/20/2004,13:59,1120.25,1120.50,1120.00,1120.25,686,121,807.00
12/20/2004,14:00,1120.25,1120.50,1120.00,1120.25,273,122,395.00
12/20/2004,14:01,1120.25,1120.50,1119.75,1120.00,341,782,1123.00
12/20/2004,14:02,1120.00,1120.25,1120.00,1120.25,14,360,374.00
12/20/2004,14:03,1120.00,1120.50,1120.00,1120.25,190,282,472.00
12/20/2004,14:04,1120.25,1120.50,1119.75,1120.00,192,344,536.00
12/20/2004,14:05,1120.00,1120.00,1119.75,1120.00,43,10,53.00
12/20/2004,14:06,1120.00,1120.25,1120.00,1120.25,188,23,211.00
12/20/2004,14:07,1120.25,1120.50,1119.50,1120.00,794,1190,1984.00
12/20/2004,14:08,1120.00,1120.25,1119.75,1120.00,27,262,289.00
12/20/2004,14:09,1120.00,1120.00,1119.75,1120.00,43,7,50.00
12/20/2004,14:10,1120.00,1120.00,1119.75,1120.00,73,39,112.00
12/20/2004,14:11,1120.00,1120.25,1119.75,1120.25,216,4,220.00
12/20/2004,14:12,1120.25,1120.25,1120.00,1120.00,12,542,554.00
12/20/2004,14:13,1120.00,1120.00,1119.75,1120.00,54,151,205.00
12/20/2004,14:14,1120.00,1120.00,1119.75,1120.00,61,18,79.00
12/20/2004,14:15,1120.00,1120.50,1119.75,1120.25,489,279,768.00
12/20/2004,14:16,1120.25,1120.25,1120.00,1120.25,55,285,340.00
12/20/2004,14:17,1120.00,1120.25,1120.00,1120.25,236,72,308.00
12/20/2004,14:18,1120.25,1120.25,1120.00,1120.25,230,34,264.00
12/20/2004,14:19,1120.25,1120.50,1120.00,1120.50,151,6,157.00
12/20/2004,14:20,1120.50,1120.75,1120.25,1120.50,1580,500,2080.00
12/20/2004,14:21,1120.50,1121.00,1120.50,1121.00,476,100,576.00
12/20/2004,14:22,1120.75,1121.00,1120.75,1120.75,97,145,242.00
12/20/2004,14:23,1120.75,1121.00,1120.50,1120.75,96,263,359.00
12/20/2004,14:24,1120.50,1120.75,1120.25,1120.50,156,492,648.00
12/20/2004,14:25,1120.50,1120.50,1119.75,1119.75,340,1234,1574.00
12/20/2004,14:26,1120.00,1120.25,1119.75,1120.25,346,63,409.00
12/20/2004,14:27,1120.25,1120.50,1120.00,1120.25,153,8,161.00
12/20/2004,14:28,1120.25,1120.75,1120.25,1120.75,371,346,717.00
12/20/2004,14:29,1120.75,1120.75,1120.25,1120.50,34,386,420.00
12/20/2004,14:30,1120.50,1120.50,1120.00,1120.00,7,308,315.00
12/20/2004,14:31,1120.00,1120.25,1119.50,1119.50,333,2319,2652.00
12/20/2004,14:32,1119.50,1119.75,1119.00,1119.25,606,1074,1680.00
12/20/2004,14:33,1119.50,1119.50,1119.00,1119.00,125,545,670.00
12/20/2004,14:34,1119.00,1119.50,1119.00,1119.25,480,1119,1599.00
12/20/2004,14:35,1119.25,1120.00,1119.25,1120.00,526,444,970.00
12/20/2004,14:36,1120.00,1120.25,1119.75,1119.75,983,779,1762.00
12/20/2004,14:37,1119.75,1120.25,1119.75,1120.25,418,395,813.00
12/20/2004,14:38,1120.00,1120.25,1119.50,1119.50,186,1523,1709.00
12/20/2004,14:39,1119.50,1119.75,1119.50,1119.50,21,230,251.00
12/20/2004,14:40,1119.50,1119.75,1119.50,1119.75,27,71,98.00
12/20/2004,14:41,1119.75,1120.25,1119.50,1120.00,1397,287,1684.00
12/20/2004,14:42,1120.00,1120.00,1119.75,1120.00,386,297,683.00
12/20/2004,14:43,1119.75,1120.25,1119.75,1120.00,214,612,826.00
12/20/2004,14:44,1120.00,1120.25,1119.75,1120.00,265,315,580.00
12/20/2004,14:45,1120.25,1120.25,1119.50,1119.50,140,1298,1438.00
12/20/2004,14:46,1119.50,1120.25,1119.25,1120.25,1695,401,2096.00
12/20/2004,14:47,1120.00,1120.25,1119.50,1120.00,792,472,1264.00
12/20/2004,14:48,1120.25,1120.25,1120.00,1120.00,7,162,169.00
12/20/2004,14:49,1120.25,1120.50,1120.00,1120.25,1886,205,2091.00
12/20/2004,14:50,1120.00,1120.25,1120.00,1120.00,30,239,269.00
12/20/2004,14:51,1120.25,1120.25,1120.00,1120.00,41,50,91.00
12/20/2004,14:52,1120.00,1120.50,1120.00,1120.25,601,151,752.00
12/20/2004,14:53,1120.50,1120.50,1119.75,1120.00,213,628,841.00
12/20/2004,14:54,1120.00,1120.25,1119.75,1120.00,347,123,470.00
12/20/2004,14:55,1120.25,1120.25,1120.00,1120.00,167,89,256.00
12/20/2004,14:56,1120.25,1120.25,1119.75,1120.00,530,675,1205.00
12/20/2004,14:57,1120.00,1120.00,1119.75,1120.00,376,81,457.00
12/20/2004,14:58,1120.00,1120.25,1119.75,1120.25,564,140,704.00
12/20/2004,14:59,1120.25,1120.25,1119.50,1119.75,2524,2619,5143.00
12/20/2004,15:00,1119.75,1120.00,1119.25,1119.50,1457,2660,4117.00
12/20/2004,15:01,1119.50,1120.50,1119.50,1120.25,2428,1361,3789.00
12/20/2004,15:02,1120.25,1120.50,1119.75,1120.00,707,1344,2051.00
12/20/2004,15:03,1120.00,1120.00,1119.50,1119.75,839,535,1374.00
12/20/2004,15:04,1119.75,1119.75,1119.50,1119.50,180,1268,1448.00
12/20/2004,15:05,1119.50,1119.75,1119.50,1119.50,65,875,940.00
12/20/2004,15:06,1119.75,1120.25,1119.50,1120.00,938,334,1272.00
12/20/2004,15:07,1120.00,1120.25,1119.75,1120.00,371,288,659.00
12/20/2004,15:08,1119.75,1120.25,1119.75,1120.00,680,135,815.00
12/20/2004,15:09,1120.00,1120.25,1119.75,1120.00,193,196,389.00
12/20/2004,15:10,1120.00,1120.50,1119.75,1120.50,1705,330,2035.00
12/20/2004,15:11,1120.50,1121.25,1120.50,1121.00,3430,1257,4687.00
12/20/2004,15:12,1121.00,1121.00,1120.75,1121.00,577,119,696.00
12/20/2004,15:13,1121.00,1121.25,1120.75,1121.00,1106,690,1796.00
12/20/2004,15:14,1121.00,1121.25,1120.75,1121.25,1367,482,1849.00
12/20/2004,15:15,1121.00,1122.00,1121.00,1122.00,3274,808,4082.00
12/20/2004,15:16,1121.75,1122.00,1121.75,1122.00,5,10,15.00
12/20/2004,15:31,1121.50,1121.50,1121.50,1121.50,0,162,162.00
12/20/2004,15:32,1121.75,1121.75,1121.50,1121.50,1,26,27.00
12/20/2004,15:33,1121.50,1121.50,1121.25,1121.50,1,84,85.00
12/20/2004,15:34,1121.50,1121.50,1121.50,1121.50,50,0,50.00
12/20/2004,15:35,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/20/2004,15:36,1121.75,1121.75,1121.50,1121.50,101,54,155.00
12/20/2004,15:37,1121.50,1121.75,1121.50,1121.75,67,3,70.00
12/20/2004,15:38,1121.75,1121.75,1121.50,1121.50,50,6,56.00
12/20/2004,15:39,1121.75,1121.75,1121.50,1121.50,55,2,57.00
12/20/2004,15:40,1121.75,1121.75,1121.75,1121.75,58,0,58.00
12/20/2004,15:41,1121.75,1122.00,1121.75,1121.75,3,1,4.00
12/20/2004,15:42,1121.75,1122.00,1121.75,1121.75,5,4,9.00
12/20/2004,15:44,1122.00,1122.00,1122.00,1122.00,4,0,4.00
12/20/2004,15:45,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/20/2004,15:46,1122.00,1122.00,1122.00,1122.00,11,0,11.00
12/20/2004,15:47,1122.00,1122.00,1121.75,1122.00,18,75,93.00
12/20/2004,15:48,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/20/2004,15:49,1121.75,1121.75,1121.75,1121.75,0,154,154.00
12/20/2004,15:50,1121.75,1121.75,1121.75,1121.75,0,60,60.00
12/20/2004,15:51,1121.75,1121.75,1121.50,1121.75,16,222,238.00
12/20/2004,15:52,1121.50,1121.50,1121.50,1121.50,0,34,34.00
12/20/2004,15:54,1121.50,1121.75,1121.50,1121.50,2,4,6.00
12/20/2004,15:56,1121.50,1121.50,1121.25,1121.25,45,173,218.00
12/20/2004,15:57,1121.50,1121.50,1121.25,1121.25,27,84,111.00
12/20/2004,15:58,1121.25,1121.25,1121.00,1121.00,27,209,236.00
12/20/2004,15:59,1121.00,1121.00,1120.75,1121.00,18,109,127.00
12/20/2004,16:00,1121.25,1121.50,1121.00,1121.50,128,1,129.00
12/20/2004,17:01,1121.75,1121.75,1121.50,1121.50,16,1,17.00
12/20/2004,17:02,1121.75,1121.75,1121.75,1121.75,10,0,10.00
12/20/2004,17:03,1121.75,1122.00,1121.75,1122.00,37,8,45.00
12/20/2004,17:04,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/20/2004,17:05,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/20/2004,17:06,1121.75,1122.00,1121.75,1122.00,50,20,70.00
12/20/2004,17:07,1122.00,1122.00,1121.75,1121.75,1,1,2.00
12/20/2004,17:08,1122.00,1122.00,1122.00,1122.00,75,0,75.00
12/20/2004,17:09,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/20/2004,17:10,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/20/2004,17:11,1122.25,1122.25,1122.25,1122.25,5,0,5.00
12/20/2004,17:13,1122.00,1122.00,1122.00,1122.00,0,2,2.00
12/20/2004,17:14,1122.25,1122.25,1122.25,1122.25,16,0,16.00
12/20/2004,17:15,1122.25,1122.25,1122.25,1122.25,56,0,56.00
12/20/2004,17:16,1122.25,1122.25,1122.00,1122.25,50,5,55.00
12/20/2004,17:17,1122.25,1122.25,1122.25,1122.25,4,0,4.00
12/20/2004,17:18,1122.25,1122.25,1122.25,1122.25,8,0,8.00
12/20/2004,17:20,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/20/2004,17:21,1122.50,1122.50,1122.50,1122.50,82,0,82.00
12/20/2004,17:22,1122.50,1122.75,1122.50,1122.50,11,14,25.00
12/20/2004,17:23,1122.50,1122.50,1122.50,1122.50,0,6,6.00
12/20/2004,17:24,1122.50,1122.50,1122.25,1122.25,0,22,22.00
12/20/2004,17:25,1122.25,1122.50,1122.25,1122.50,1,1,2.00
12/20/2004,17:26,1122.50,1122.50,1122.50,1122.50,5,0,5.00
12/20/2004,17:28,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/20/2004,17:30,1122.25,1122.25,1122.25,1122.25,0,2,2.00
12/20/2004,17:33,1122.25,1122.50,1122.25,1122.50,2,1,3.00
12/20/2004,17:34,1122.50,1122.50,1122.50,1122.50,15,0,15.00
12/20/2004,17:35,1122.50,1122.50,1122.50,1122.50,7,0,7.00
12/20/2004,17:36,1122.50,1122.50,1122.25,1122.25,2,5,7.00
12/20/2004,17:37,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/20/2004,17:38,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/20/2004,17:39,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/20/2004,17:43,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/20/2004,17:44,1122.50,1122.50,1122.50,1122.50,2,0,2.00
12/20/2004,17:45,1122.50,1122.50,1122.50,1122.50,46,0,46.00
12/20/2004,17:47,1122.75,1122.75,1122.50,1122.50,1,52,53.00
12/20/2004,17:48,1122.50,1122.50,1122.50,1122.50,0,1,1.00
12/20/2004,17:49,1122.50,1122.50,1122.50,1122.50,0,23,23.00
12/20/2004,17:50,1122.25,1122.25,1122.25,1122.25,0,50,50.00
12/20/2004,17:51,1122.25,1122.25,1122.25,1122.25,0,50,50.00
12/20/2004,17:52,1122.25,1122.25,1122.25,1122.25,0,7,7.00
12/20/2004,17:54,1122.50,1122.50,1122.25,1122.25,10,30,40.00
12/20/2004,17:55,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/20/2004,17:56,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/20/2004,18:02,1122.00,1122.00,1122.00,1122.00,0,150,150.00
12/20/2004,18:04,1122.00,1122.00,1121.75,1122.00,2,6,8.00
12/20/2004,18:05,1122.00,1122.25,1122.00,1122.00,6,1,7.00
12/20/2004,18:06,1122.25,1122.25,1122.00,1122.25,32,60,92.00
12/20/2004,18:07,1122.25,1122.25,1122.25,1122.25,10,0,10.00
12/20/2004,18:08,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/20/2004,18:09,1122.25,1122.25,1122.00,1122.25,12,62,74.00
12/20/2004,18:10,1122.00,1122.00,1122.00,1122.00,0,9,9.00
12/20/2004,18:11,1122.00,1122.00,1122.00,1122.00,0,20,20.00
12/20/2004,18:12,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/20/2004,18:13,1122.00,1122.00,1122.00,1122.00,0,5,5.00
12/20/2004,18:14,1122.00,1122.00,1122.00,1122.00,0,40,40.00
12/20/2004,18:15,1122.00,1122.00,1122.00,1122.00,0,6,6.00
12/20/2004,18:16,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/20/2004,18:17,1122.00,1122.00,1122.00,1122.00,0,4,4.00
12/20/2004,18:19,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/20/2004,18:21,1122.00,1122.00,1122.00,1122.00,0,83,83.00
12/20/2004,18:24,1122.00,1122.00,1122.00,1122.00,0,2,2.00
12/20/2004,18:26,1122.00,1122.00,1122.00,1122.00,0,114,114.00
12/20/2004,18:29,1122.00,1122.00,1122.00,1122.00,0,10,10.00
12/20/2004,18:32,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/20/2004,18:33,1122.00,1122.00,1122.00,1122.00,0,112,112.00
12/20/2004,18:34,1122.00,1122.25,1122.00,1122.00,5,6,11.00
12/20/2004,18:35,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/20/2004,18:40,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/20/2004,18:41,1122.00,1122.00,1122.00,1122.00,0,5,5.00
12/20/2004,18:42,1122.25,1122.25,1122.25,1122.25,2,0,2.00
12/20/2004,18:46,1122.25,1122.25,1122.25,1122.25,2,0,2.00
12/20/2004,18:48,1122.00,1122.00,1122.00,1122.00,0,3,3.00
12/20/2004,18:49,1122.00,1122.00,1121.75,1121.75,0,188,188.00
12/20/2004,18:50,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,18:53,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/20/2004,18:54,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/20/2004,18:56,1121.50,1121.50,1121.50,1121.50,0,5,5.00
12/20/2004,18:57,1121.50,1121.50,1121.50,1121.50,0,61,61.00
12/20/2004,18:58,1121.50,1121.50,1121.50,1121.50,0,9,9.00
12/20/2004,18:59,1121.50,1121.50,1121.50,1121.50,0,5,5.00
12/20/2004,19:00,1121.50,1121.50,1121.50,1121.50,0,37,37.00
12/20/2004,19:01,1121.25,1121.75,1121.25,1121.75,14,25,39.00
12/20/2004,19:04,1121.50,1121.50,1121.25,1121.25,0,13,13.00
12/20/2004,19:05,1121.25,1121.25,1121.25,1121.25,0,3,3.00
12/20/2004,19:06,1121.50,1121.50,1121.25,1121.25,1,1,2.00
12/20/2004,19:07,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/20/2004,19:08,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/20/2004,19:10,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/20/2004,19:11,1121.50,1121.50,1121.50,1121.50,25,0,25.00
12/20/2004,19:14,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/20/2004,19:16,1121.50,1121.50,1121.50,1121.50,8,0,8.00
12/20/2004,19:17,1121.50,1121.50,1121.50,1121.50,9,0,9.00
12/20/2004,19:18,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/20/2004,19:26,1121.50,1121.50,1121.50,1121.50,13,0,13.00
12/20/2004,19:27,1121.50,1121.50,1121.50,1121.50,9,0,9.00
12/20/2004,19:34,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/20/2004,19:36,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/20/2004,19:39,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,19:47,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,19:50,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/20/2004,19:55,1121.75,1121.75,1121.50,1121.50,5,2,7.00
12/20/2004,19:57,1121.75,1121.75,1121.75,1121.75,38,0,38.00
12/20/2004,19:58,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/20/2004,20:01,1121.75,1121.75,1121.75,1121.75,8,0,8.00
12/20/2004,20:10,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/20/2004,20:12,1121.50,1121.50,1121.50,1121.50,0,21,21.00
12/20/2004,20:17,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/20/2004,20:18,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/20/2004,20:22,1121.75,1121.75,1121.75,1121.75,50,0,50.00
12/20/2004,20:25,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,20:31,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/20/2004,20:33,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,20:38,1121.50,1121.50,1121.50,1121.50,0,10,10.00
12/20/2004,20:39,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,20:45,1121.50,1121.75,1121.50,1121.75,2,1,3.00
12/20/2004,20:46,1121.50,1121.75,1121.50,1121.75,5,1,6.00
12/20/2004,20:47,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/20/2004,20:49,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,20:50,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/20/2004,20:58,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,20:59,1121.75,1121.75,1121.50,1121.50,3,30,33.00
12/20/2004,21:00,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/20/2004,21:01,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,21:02,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/20/2004,21:03,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,21:06,1121.50,1121.50,1121.50,1121.50,0,30,30.00
12/20/2004,21:07,1121.50,1121.75,1121.25,1121.25,1,5,6.00
12/20/2004,21:08,1121.50,1121.50,1121.25,1121.25,4,1,5.00
12/20/2004,21:13,1121.50,1121.50,1121.25,1121.25,2,1,3.00
12/20/2004,21:14,1121.50,1121.50,1121.25,1121.25,18,1,19.00
12/20/2004,21:17,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/20/2004,21:20,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/20/2004,21:25,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/20/2004,21:31,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/20/2004,21:33,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/20/2004,21:34,1121.50,1121.50,1121.50,1121.50,19,0,19.00
12/20/2004,21:35,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/20/2004,21:39,1121.50,1121.50,1121.50,1121.50,3,0,3.00
12/20/2004,21:40,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/20/2004,21:49,1121.50,1121.50,1121.50,1121.50,20,0,20.00
12/20/2004,21:50,1121.50,1121.50,1121.25,1121.25,2,1,3.00
12/20/2004,21:51,1121.50,1121.50,1121.50,1121.50,13,0,13.00
12/20/2004,21:53,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/20/2004,21:54,1121.75,1121.75,1121.75,1121.75,5,0,5.00
12/20/2004,21:56,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/20/2004,22:07,1121.75,1121.75,1121.75,1121.75,4,0,4.00
12/20/2004,22:08,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/20/2004,22:09,1121.75,1121.75,1121.75,1121.75,4,0,4.00
12/20/2004,22:10,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/20/2004,22:16,1121.75,1121.75,1121.75,1121.75,13,0,13.00
12/20/2004,22:22,1121.50,1121.75,1121.50,1121.75,14,1,15.00
12/20/2004,22:24,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/20/2004,22:25,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,22:28,1121.75,1121.75,1121.75,1121.75,4,0,4.00
12/20/2004,22:32,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/20/2004,22:34,1121.75,1121.75,1121.75,1121.75,15,0,15.00
12/20/2004,22:35,1121.75,1121.75,1121.75,1121.75,21,0,21.00
12/20/2004,22:36,1121.75,1121.75,1121.75,1121.75,31,0,31.00
12/20/2004,22:38,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/20/2004,22:39,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/20/2004,22:45,1121.75,1121.75,1121.75,1121.75,0,12,12.00
12/20/2004,22:46,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/20/2004,22:47,1121.75,1121.75,1121.75,1121.75,0,10,10.00
12/20/2004,22:50,1121.75,1121.75,1121.75,1121.75,0,5,5.00
12/20/2004,22:55,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/20/2004,23:08,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/20/2004,23:11,1121.50,1121.50,1121.50,1121.50,0,20,20.00
12/20/2004,23:13,1121.75,1121.75,1121.50,1121.50,7,3,10.00
12/20/2004,23:15,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/20/2004,23:33,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/20/2004,23:34,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/20/2004,23:40,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/20/2004,23:48,1121.75,1121.75,1121.50,1121.50,2,7,9.00
12/20/2004,23:50,1121.50,1121.50,1121.50,1121.50,0,23,23.00
12/20/2004,23:56,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/21/2004,00:01,1121.50,1121.50,1121.50,1121.50,0,5,5.00
12/21/2004,00:07,1121.50,1121.50,1121.50,1121.50,0,5,5.00
12/21/2004,00:12,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/21/2004,00:13,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/21/2004,00:14,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/21/2004,00:17,1121.50,1121.75,1121.50,1121.50,1,4,5.00
12/21/2004,00:18,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/21/2004,00:19,1121.50,1121.50,1121.50,1121.50,0,3,3.00
12/21/2004,00:20,1121.50,1121.50,1121.25,1121.25,0,3,3.00
12/21/2004,00:28,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/21/2004,00:30,1121.50,1121.50,1121.50,1121.50,9,0,9.00
12/21/2004,00:31,1121.50,1121.50,1121.50,1121.50,3,0,3.00
12/21/2004,00:33,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/21/2004,00:35,1121.50,1121.50,1121.25,1121.25,2,2,4.00
12/21/2004,00:36,1121.50,1121.50,1121.50,1121.50,6,0,6.00
12/21/2004,00:40,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/21/2004,00:41,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/21/2004,00:45,1121.50,1121.50,1121.50,1121.50,6,0,6.00
12/21/2004,00:49,1121.50,1121.50,1121.50,1121.50,3,0,3.00
12/21/2004,00:54,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/21/2004,00:55,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/21/2004,00:57,1121.50,1121.50,1121.50,1121.50,6,0,6.00
12/21/2004,00:58,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/21/2004,01:01,1121.50,1121.50,1121.50,1121.50,4,0,4.00
12/21/2004,01:05,1121.25,1121.25,1121.25,1121.25,0,54,54.00
12/21/2004,01:10,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/21/2004,01:11,1121.25,1121.25,1121.25,1121.25,0,30,30.00
12/21/2004,01:12,1121.50,1121.50,1121.50,1121.50,125,0,125.00
12/21/2004,01:13,1121.50,1121.50,1121.50,1121.50,145,0,145.00
12/21/2004,01:14,1121.50,1121.50,1121.50,1121.50,22,0,22.00
12/21/2004,01:15,1121.50,1121.50,1121.50,1121.50,8,0,8.00
12/21/2004,01:19,1121.50,1121.50,1121.50,1121.50,15,0,15.00
12/21/2004,01:20,1121.75,1121.75,1121.50,1121.50,3,7,10.00
12/21/2004,01:26,1121.50,1121.50,1121.50,1121.50,0,10,10.00
12/21/2004,01:27,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/21/2004,01:28,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/21/2004,01:30,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/21/2004,01:33,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/21/2004,01:34,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/21/2004,01:35,1121.25,1121.25,1121.25,1121.25,0,25,25.00
12/21/2004,01:38,1121.00,1121.25,1121.00,1121.25,2,7,9.00
12/21/2004,01:41,1121.00,1121.25,1121.00,1121.25,14,5,19.00
12/21/2004,01:44,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/21/2004,01:47,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/21/2004,01:50,1121.25,1121.25,1121.25,1121.25,11,0,11.00
12/21/2004,01:56,1121.00,1121.00,1121.00,1121.00,0,108,108.00
12/21/2004,01:57,1121.00,1121.00,1120.75,1120.75,0,81,81.00
12/21/2004,01:58,1120.75,1120.75,1120.75,1120.75,0,51,51.00
12/21/2004,01:59,1120.75,1120.75,1120.75,1120.75,0,5,5.00
12/21/2004,02:00,1120.50,1120.50,1120.50,1120.50,0,56,56.00
12/21/2004,02:01,1120.75,1120.75,1120.50,1120.50,4,5,9.00
12/21/2004,02:02,1120.50,1120.50,1120.25,1120.50,1,124,125.00
12/21/2004,02:03,1120.50,1120.50,1120.50,1120.50,43,0,43.00
12/21/2004,02:04,1120.50,1120.50,1120.50,1120.50,57,0,57.00
12/21/2004,02:05,1120.50,1120.75,1120.50,1120.75,13,0,13.00
12/21/2004,02:06,1120.50,1120.75,1120.50,1120.50,3,42,45.00
12/21/2004,02:07,1120.75,1121.00,1120.75,1120.75,58,37,95.00
12/21/2004,02:08,1121.00,1121.00,1121.00,1121.00,20,0,20.00
12/21/2004,02:09,1121.00,1121.00,1121.00,1121.00,8,0,8.00
12/21/2004,02:10,1121.00,1121.00,1121.00,1121.00,12,0,12.00
12/21/2004,02:11,1121.00,1121.25,1121.00,1121.25,97,0,97.00
12/21/2004,02:13,1121.00,1121.00,1120.75,1121.00,19,70,89.00
12/21/2004,02:14,1121.00,1121.25,1121.00,1121.25,49,0,49.00
12/21/2004,02:15,1121.25,1121.25,1121.25,1121.25,90,0,90.00
12/21/2004,02:16,1121.25,1121.25,1121.25,1121.25,3,0,3.00
12/21/2004,02:17,1121.25,1121.25,1121.25,1121.25,97,0,97.00
12/21/2004,02:18,1121.00,1121.25,1121.00,1121.25,1,1,2.00
12/21/2004,02:19,1121.25,1121.25,1121.25,1121.25,60,0,60.00
12/21/2004,02:20,1121.25,1121.25,1121.25,1121.25,20,0,20.00
12/21/2004,02:21,1121.25,1121.25,1121.25,1121.25,5,0,5.00
12/21/2004,02:24,1121.25,1121.25,1121.25,1121.25,19,0,19.00
12/21/2004,02:25,1121.50,1121.50,1121.50,1121.50,24,0,24.00
12/21/2004,02:26,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/21/2004,02:27,1121.75,1121.75,1121.75,1121.75,54,0,54.00
12/21/2004,02:28,1122.00,1122.00,1121.75,1122.00,17,10,27.00
12/21/2004,02:29,1122.00,1122.00,1122.00,1122.00,22,0,22.00
12/21/2004,02:30,1122.00,1122.00,1122.00,1122.00,29,0,29.00
12/21/2004,02:31,1122.00,1122.00,1122.00,1122.00,5,0,5.00
12/21/2004,02:32,1122.00,1122.25,1122.00,1122.25,15,0,15.00
12/21/2004,02:33,1122.25,1122.50,1122.25,1122.25,115,21,136.00
12/21/2004,02:34,1122.25,1122.25,1122.00,1122.00,0,73,73.00
12/21/2004,02:35,1122.25,1122.25,1122.25,1122.25,12,0,12.00
12/21/2004,02:37,1122.25,1122.25,1122.25,1122.25,30,0,30.00
12/21/2004,02:38,1122.25,1122.25,1122.25,1122.25,23,0,23.00
12/21/2004,02:39,1122.25,1122.25,1122.25,1122.25,29,0,29.00
12/21/2004,02:42,1122.25,1122.50,1122.25,1122.50,8,0,8.00
12/21/2004,02:43,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/21/2004,02:44,1122.50,1122.50,1122.50,1122.50,59,0,59.00
12/21/2004,02:45,1122.50,1122.50,1122.50,1122.50,6,0,6.00
12/21/2004,02:47,1122.50,1122.50,1122.25,1122.25,5,43,48.00
12/21/2004,02:48,1122.00,1122.50,1122.00,1122.50,260,10,270.00
12/21/2004,02:49,1122.50,1122.50,1122.50,1122.50,10,0,10.00
12/21/2004,02:50,1122.50,1122.50,1122.25,1122.50,71,2,73.00
12/21/2004,02:51,1122.50,1122.50,1122.50,1122.50,10,0,10.00
12/21/2004,02:53,1122.50,1123.00,1122.50,1122.75,173,109,282.00
12/21/2004,02:54,1122.50,1122.75,1122.50,1122.75,25,1,26.00
12/21/2004,02:55,1122.75,1122.75,1122.75,1122.75,28,0,28.00
12/21/2004,02:56,1122.75,1123.00,1122.75,1123.00,241,15,256.00
12/21/2004,02:57,1123.25,1123.25,1123.00,1123.25,106,3,109.00
12/21/2004,02:58,1123.00,1123.00,1123.00,1123.00,0,74,74.00
12/21/2004,02:59,1122.75,1123.25,1122.75,1123.25,17,3,20.00
12/21/2004,03:01,1123.25,1123.25,1123.25,1123.25,1,0,1.00
12/21/2004,03:02,1123.00,1123.25,1123.00,1123.00,22,22,44.00
12/21/2004,03:03,1123.25,1123.25,1123.25,1123.25,7,0,7.00
12/21/2004,03:04,1123.25,1123.25,1123.25,1123.25,45,0,45.00
12/21/2004,03:05,1123.25,1123.25,1123.00,1123.00,1,25,26.00
12/21/2004,03:06,1123.00,1123.00,1123.00,1123.00,0,116,116.00
12/21/2004,03:07,1123.00,1123.00,1122.75,1123.00,48,16,64.00
12/21/2004,03:08,1123.00,1123.00,1123.00,1123.00,2,0,2.00
12/21/2004,03:09,1123.00,1123.00,1123.00,1123.00,1,0,1.00
12/21/2004,03:10,1123.00,1123.00,1123.00,1123.00,3,0,3.00
12/21/2004,03:11,1123.25,1123.50,1123.25,1123.50,55,0,55.00
12/21/2004,03:12,1123.50,1123.50,1123.25,1123.25,1,15,16.00
12/21/2004,03:13,1123.25,1123.25,1123.25,1123.25,0,21,21.00
12/21/2004,03:14,1123.25,1123.25,1123.25,1123.25,0,68,68.00
12/21/2004,03:15,1123.25,1123.25,1123.25,1123.25,0,4,4.00
12/21/2004,03:17,1123.00,1123.00,1123.00,1123.00,0,25,25.00
12/21/2004,03:18,1123.00,1123.00,1123.00,1123.00,0,1,1.00
12/21/2004,03:20,1123.25,1123.25,1123.25,1123.25,1,0,1.00
12/21/2004,03:21,1123.25,1123.25,1123.25,1123.25,17,0,17.00
12/21/2004,03:23,1123.00,1123.50,1123.00,1123.50,24,10,34.00
12/21/2004,03:24,1123.50,1123.50,1123.50,1123.50,4,0,4.00
12/21/2004,03:25,1123.50,1123.50,1123.50,1123.50,2,0,2.00
12/21/2004,03:26,1123.25,1123.25,1123.25,1123.25,0,1,1.00
12/21/2004,03:27,1123.50,1123.75,1123.50,1123.75,174,0,174.00
12/21/2004,03:28,1123.75,1123.75,1123.75,1123.75,6,0,6.00
12/21/2004,03:29,1123.75,1123.75,1123.75,1123.75,71,0,71.00
12/21/2004,03:30,1123.75,1124.00,1123.75,1123.75,17,12,29.00
12/21/2004,03:31,1123.75,1124.00,1123.50,1123.50,10,129,139.00
12/21/2004,03:32,1123.25,1123.50,1123.25,1123.50,66,2,68.00
12/21/2004,03:33,1123.50,1123.75,1123.50,1123.50,31,4,35.00
12/21/2004,03:34,1123.25,1123.75,1123.25,1123.50,24,28,52.00
12/21/2004,03:35,1123.50,1123.50,1123.50,1123.50,0,5,5.00
12/21/2004,03:36,1123.50,1123.50,1123.25,1123.50,5,84,89.00
12/21/2004,03:37,1123.75,1123.75,1123.50,1123.50,1,1,2.00
12/21/2004,03:38,1123.75,1123.75,1123.75,1123.75,1,0,1.00
12/21/2004,03:39,1123.50,1123.50,1123.50,1123.50,0,75,75.00
12/21/2004,03:40,1123.50,1123.50,1123.50,1123.50,0,12,12.00
12/21/2004,03:41,1123.50,1123.50,1123.50,1123.50,0,11,11.00
12/21/2004,03:43,1123.50,1123.50,1123.50,1123.50,0,27,27.00
12/21/2004,03:44,1123.50,1123.50,1123.50,1123.50,0,6,6.00
12/21/2004,03:47,1123.50,1123.50,1123.50,1123.50,0,22,22.00
12/21/2004,03:48,1123.50,1123.50,1123.50,1123.50,0,18,18.00
12/21/2004,03:49,1123.50,1123.75,1123.50,1123.75,1,68,69.00
12/21/2004,03:50,1123.50,1123.50,1123.50,1123.50,0,2,2.00
12/21/2004,03:51,1123.75,1123.75,1123.75,1123.75,90,0,90.00
12/21/2004,03:52,1124.00,1124.00,1123.75,1123.75,8,8,16.00
12/21/2004,03:53,1123.75,1123.75,1123.75,1123.75,0,5,5.00
12/21/2004,03:54,1124.00,1124.25,1124.00,1124.00,217,21,238.00
12/21/2004,03:55,1124.00,1124.00,1123.75,1124.00,65,188,253.00
12/21/2004,03:56,1123.75,1123.75,1123.75,1123.75,0,1,1.00
12/21/2004,03:58,1123.75,1123.75,1123.75,1123.75,0,29,29.00
12/21/2004,04:01,1123.50,1123.50,1123.50,1123.50,0,22,22.00
12/21/2004,04:02,1123.50,1123.50,1123.50,1123.50,0,5,5.00
12/21/2004,04:03,1123.25,1123.50,1123.25,1123.50,1,1,2.00
12/21/2004,04:04,1123.50,1123.50,1123.25,1123.25,11,6,17.00
12/21/2004,04:05,1123.50,1123.50,1123.50,1123.50,2,0,2.00
12/21/2004,04:06,1123.50,1123.50,1123.50,1123.50,4,0,4.00
12/21/2004,04:07,1123.25,1123.25,1123.25,1123.25,0,2,2.00
12/21/2004,04:08,1123.50,1123.50,1123.50,1123.50,5,0,5.00
12/21/2004,04:09,1123.50,1123.50,1123.50,1123.50,3,0,3.00
12/21/2004,04:11,1123.50,1123.50,1123.50,1123.50,15,0,15.00
12/21/2004,04:12,1123.25,1123.25,1123.25,1123.25,0,14,14.00
12/21/2004,04:13,1123.25,1123.25,1123.00,1123.00,0,64,64.00
12/21/2004,04:14,1123.00,1123.25,1123.00,1123.25,35,2,37.00
12/21/2004,04:15,1123.25,1123.25,1123.25,1123.25,3,0,3.00
12/21/2004,04:16,1123.00,1123.00,1123.00,1123.00,0,15,15.00
12/21/2004,04:18,1123.00,1123.25,1123.00,1123.25,1,5,6.00
12/21/2004,04:19,1123.25,1123.25,1123.25,1123.25,46,0,46.00
12/21/2004,04:20,1123.00,1123.00,1123.00,1123.00,0,15,15.00
12/21/2004,04:23,1123.00,1123.00,1123.00,1123.00,0,20,20.00
12/21/2004,04:24,1123.00,1123.00,1123.00,1123.00,0,7,7.00
12/21/2004,04:25,1123.00,1123.00,1123.00,1123.00,0,42,42.00
12/21/2004,04:26,1123.00,1123.00,1123.00,1123.00,0,14,14.00
12/21/2004,04:27,1122.75,1122.75,1122.75,1122.75,0,3,3.00
12/21/2004,04:28,1123.00,1123.00,1123.00,1123.00,2,0,2.00
12/21/2004,04:29,1123.00,1123.00,1123.00,1123.00,6,0,6.00
12/21/2004,04:31,1123.00,1123.00,1123.00,1123.00,1,0,1.00
12/21/2004,04:32,1122.75,1122.75,1122.50,1122.50,0,54,54.00
12/21/2004,04:33,1122.50,1122.75,1122.50,1122.75,9,2,11.00
12/21/2004,04:34,1122.75,1122.75,1122.50,1122.50,3,44,47.00
12/21/2004,04:38,1122.50,1122.50,1122.50,1122.50,0,2,2.00
12/21/2004,04:39,1122.75,1122.75,1122.75,1122.75,8,0,8.00
12/21/2004,04:40,1122.50,1122.75,1122.50,1122.75,1,4,5.00
12/21/2004,04:41,1122.75,1122.75,1122.75,1122.75,10,0,10.00
12/21/2004,04:42,1122.50,1122.50,1122.50,1122.50,0,6,6.00
12/21/2004,04:43,1122.50,1122.50,1122.50,1122.50,0,6,6.00
12/21/2004,04:44,1122.50,1122.50,1122.50,1122.50,0,24,24.00
12/21/2004,04:46,1122.50,1122.50,1122.50,1122.50,0,6,6.00
12/21/2004,04:47,1122.50,1122.50,1122.50,1122.50,0,5,5.00
12/21/2004,04:48,1122.50,1122.50,1122.25,1122.25,0,2,2.00
12/21/2004,04:49,1122.50,1122.50,1122.25,1122.25,1,1,2.00
12/21/2004,04:50,1122.25,1122.25,1122.25,1122.25,0,5,5.00
12/21/2004,04:53,1122.50,1122.50,1122.50,1122.50,2,0,2.00
12/21/2004,04:54,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/21/2004,04:55,1122.50,1122.50,1122.50,1122.50,55,0,55.00
12/21/2004,04:56,1122.50,1122.50,1122.50,1122.50,61,0,61.00
12/21/2004,04:57,1122.50,1122.50,1122.50,1122.50,19,0,19.00
12/21/2004,04:58,1122.50,1122.75,1122.50,1122.50,111,67,178.00
12/21/2004,04:59,1122.75,1122.75,1122.50,1122.50,105,6,111.00
12/21/2004,05:02,1122.50,1122.50,1122.25,1122.25,0,55,55.00
12/21/2004,05:03,1122.50,1122.50,1122.50,1122.50,4,0,4.00
12/21/2004,05:04,1122.50,1122.50,1122.50,1122.50,5,0,5.00
12/21/2004,05:05,1122.50,1122.50,1122.50,1122.50,2,0,2.00
12/21/2004,05:06,1122.50,1122.75,1122.50,1122.75,14,0,14.00
12/21/2004,05:07,1122.50,1122.50,1122.50,1122.50,0,1,1.00
12/21/2004,05:10,1122.50,1122.50,1122.50,1122.50,0,3,3.00
12/21/2004,05:12,1122.50,1122.50,1122.50,1122.50,0,41,41.00
12/21/2004,05:13,1122.50,1122.50,1122.50,1122.50,0,1,1.00
12/21/2004,05:15,1122.50,1122.50,1122.50,1122.50,0,14,14.00
12/21/2004,05:16,1122.50,1122.50,1122.50,1122.50,0,9,9.00
12/21/2004,05:18,1122.50,1122.50,1122.50,1122.50,0,15,15.00
12/21/2004,05:19,1122.50,1122.50,1122.50,1122.50,0,2,2.00
12/21/2004,05:20,1122.50,1122.50,1122.50,1122.50,0,3,3.00
12/21/2004,05:22,1122.50,1122.50,1122.50,1122.50,0,10,10.00
12/21/2004,05:23,1122.50,1122.50,1122.50,1122.50,0,8,8.00
12/21/2004,05:24,1122.50,1122.50,1122.50,1122.50,0,2,2.00
12/21/2004,05:27,1122.25,1122.25,1122.25,1122.25,0,172,172.00
12/21/2004,05:28,1122.25,1122.25,1122.25,1122.25,0,27,27.00
12/21/2004,05:31,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/21/2004,05:32,1122.25,1122.25,1122.25,1122.25,0,23,23.00
12/21/2004,05:33,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/21/2004,05:34,1122.25,1122.25,1122.25,1122.25,0,2,2.00
12/21/2004,05:35,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/21/2004,05:37,1122.50,1122.50,1122.50,1122.50,22,0,22.00
12/21/2004,05:40,1122.25,1122.25,1122.25,1122.25,0,17,17.00
12/21/2004,05:41,1122.25,1122.25,1122.25,1122.25,0,3,3.00
12/21/2004,05:42,1122.25,1122.25,1122.25,1122.25,0,19,19.00
12/21/2004,05:44,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/21/2004,05:47,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/21/2004,05:50,1122.50,1122.50,1122.50,1122.50,12,0,12.00
12/21/2004,05:51,1122.50,1122.50,1122.00,1122.00,19,68,87.00
12/21/2004,05:52,1122.25,1122.25,1122.25,1122.25,100,0,100.00
12/21/2004,05:55,1122.25,1122.25,1122.00,1122.00,8,47,55.00
12/21/2004,05:56,1122.00,1122.00,1121.75,1122.00,7,55,62.00
12/21/2004,05:57,1121.75,1122.00,1121.75,1121.75,5,3,8.00
12/21/2004,05:58,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/21/2004,06:00,1122.00,1122.00,1122.00,1122.00,52,0,52.00
12/21/2004,06:01,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/21/2004,06:03,1122.00,1122.00,1121.75,1122.00,10,1,11.00
12/21/2004,06:04,1122.00,1122.25,1122.00,1122.25,5,0,5.00
12/21/2004,06:07,1122.00,1122.00,1122.00,1122.00,0,43,43.00
12/21/2004,06:08,1122.25,1122.25,1122.25,1122.25,30,0,30.00
12/21/2004,06:09,1122.25,1122.25,1122.25,1122.25,93,0,93.00
12/21/2004,06:10,1122.50,1122.75,1122.50,1122.75,191,0,191.00
12/21/2004,06:11,1122.75,1122.75,1122.75,1122.75,72,0,72.00
12/21/2004,06:12,1122.75,1122.75,1122.75,1122.75,2,0,2.00
12/21/2004,06:13,1122.75,1122.75,1122.75,1122.75,1,0,1.00
12/21/2004,06:14,1122.75,1122.75,1122.75,1122.75,1,0,1.00
12/21/2004,06:15,1122.75,1123.00,1122.75,1123.00,4,0,4.00
12/21/2004,06:17,1123.00,1123.00,1123.00,1123.00,83,0,83.00
12/21/2004,06:18,1123.00,1123.00,1123.00,1123.00,2,0,2.00
12/21/2004,06:19,1123.25,1123.25,1123.25,1123.25,1,0,1.00
12/21/2004,06:20,1123.25,1123.25,1123.00,1123.00,2,23,25.00
12/21/2004,06:21,1123.00,1123.25,1123.00,1123.25,12,1,13.00
12/21/2004,06:22,1123.25,1123.25,1123.25,1123.25,19,0,19.00
12/21/2004,06:23,1123.25,1123.25,1123.00,1123.00,25,57,82.00
12/21/2004,06:24,1123.00,1123.00,1122.50,1122.75,2,140,142.00
12/21/2004,06:25,1122.75,1122.75,1122.50,1122.75,9,5,14.00
12/21/2004,06:27,1122.75,1122.75,1122.75,1122.75,26,0,26.00
12/21/2004,06:28,1122.75,1122.75,1122.50,1122.50,1,50,51.00
12/21/2004,06:29,1122.75,1122.75,1122.75,1122.75,20,0,20.00
12/21/2004,06:30,1122.75,1122.75,1122.75,1122.75,10,0,10.00
12/21/2004,06:31,1122.75,1122.75,1122.75,1122.75,11,0,11.00
12/21/2004,06:32,1122.75,1122.75,1122.75,1122.75,2,0,2.00
12/21/2004,06:33,1122.75,1123.00,1122.75,1122.75,49,2,51.00
12/21/2004,06:34,1122.75,1122.75,1122.75,1122.75,0,49,49.00
12/21/2004,06:35,1122.75,1123.00,1122.75,1123.00,6,2,8.00
12/21/2004,06:36,1123.00,1123.00,1123.00,1123.00,29,0,29.00
12/21/2004,06:37,1123.00,1123.00,1123.00,1123.00,14,0,14.00
12/21/2004,06:39,1123.25,1123.25,1123.00,1123.00,71,1,72.00
12/21/2004,06:40,1123.25,1123.25,1123.25,1123.25,4,0,4.00
12/21/2004,06:41,1123.25,1123.50,1123.25,1123.25,47,43,90.00
12/21/2004,06:42,1123.25,1123.25,1123.25,1123.25,0,60,60.00
12/21/2004,06:43,1123.25,1123.25,1122.75,1122.75,0,297,297.00
12/21/2004,06:44,1122.75,1122.75,1122.50,1122.50,0,13,13.00
12/21/2004,06:45,1122.75,1122.75,1122.75,1122.75,1,0,1.00
12/21/2004,06:46,1122.75,1122.75,1122.50,1122.50,20,2,22.00
12/21/2004,06:47,1122.50,1122.75,1122.25,1122.50,3,141,144.00
12/21/2004,06:48,1122.50,1122.50,1122.25,1122.50,39,80,119.00
12/21/2004,06:49,1122.50,1122.50,1122.00,1122.00,1,144,145.00
12/21/2004,06:50,1122.00,1122.00,1122.00,1122.00,0,160,160.00
12/21/2004,06:51,1122.00,1122.00,1122.00,1122.00,0,99,99.00
12/21/2004,06:52,1122.00,1122.00,1122.00,1122.00,0,43,43.00
12/21/2004,06:53,1122.00,1122.00,1122.00,1122.00,0,31,31.00
12/21/2004,06:54,1122.00,1122.00,1122.00,1122.00,0,72,72.00
12/21/2004,06:55,1121.75,1121.75,1121.75,1121.75,0,167,167.00
12/21/2004,06:56,1121.75,1122.00,1121.75,1122.00,20,30,50.00
12/21/2004,06:57,1121.75,1121.75,1121.75,1121.75,0,4,4.00
12/21/2004,07:00,1121.75,1121.75,1121.50,1121.75,1,41,42.00
12/21/2004,07:01,1121.75,1121.75,1121.50,1121.75,2,1,3.00
12/21/2004,07:02,1121.50,1121.50,1121.25,1121.25,0,215,215.00
12/21/2004,07:03,1121.50,1121.50,1121.50,1121.50,159,0,159.00
12/21/2004,07:04,1121.50,1121.50,1121.50,1121.50,14,0,14.00
12/21/2004,07:05,1121.25,1121.50,1121.25,1121.50,2,130,132.00
12/21/2004,07:06,1121.25,1121.75,1121.25,1121.75,154,1,155.00
12/21/2004,07:07,1121.75,1121.75,1121.50,1121.75,3,41,44.00
12/21/2004,07:08,1121.75,1122.00,1121.75,1121.75,187,55,242.00
12/21/2004,07:09,1122.00,1122.00,1122.00,1122.00,10,0,10.00
12/21/2004,07:10,1121.75,1121.75,1121.75,1121.75,0,50,50.00
12/21/2004,07:11,1122.00,1122.00,1121.75,1122.00,7,1,8.00
12/21/2004,07:12,1122.00,1122.25,1122.00,1122.25,177,0,177.00
12/21/2004,07:13,1122.25,1122.25,1122.25,1122.25,6,0,6.00
12/21/2004,07:14,1122.25,1122.50,1122.25,1122.25,101,121,222.00
12/21/2004,07:15,1122.00,1122.25,1122.00,1122.25,1,4,5.00
12/21/2004,07:16,1122.25,1122.25,1122.25,1122.25,20,0,20.00
12/21/2004,07:17,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/21/2004,07:18,1122.00,1122.25,1122.00,1122.25,320,67,387.00
12/21/2004,07:19,1122.25,1122.25,1122.00,1122.25,135,25,160.00
12/21/2004,07:20,1122.50,1122.50,1122.25,1122.25,2,2,4.00
12/21/2004,07:22,1122.25,1122.25,1122.25,1122.25,0,16,16.00
12/21/2004,07:23,1122.25,1122.50,1122.25,1122.50,1,1,2.00
12/21/2004,07:24,1122.50,1122.50,1122.25,1122.25,1,2,3.00
12/21/2004,07:25,1122.50,1122.50,1122.50,1122.50,5,0,5.00
12/21/2004,07:26,1122.50,1122.75,1122.50,1122.75,142,0,142.00
12/21/2004,07:27,1122.50,1122.50,1122.50,1122.50,0,59,59.00
12/21/2004,07:28,1122.25,1122.25,1122.25,1122.25,0,89,89.00
12/21/2004,07:29,1122.25,1122.25,1122.00,1122.25,66,113,179.00
12/21/2004,07:30,1122.25,1122.50,1122.00,1122.50,44,4,48.00
12/21/2004,07:31,1122.25,1122.50,1122.25,1122.25,50,67,117.00
12/21/2004,07:33,1122.50,1122.50,1122.50,1122.50,75,0,75.00
12/21/2004,07:34,1122.50,1122.75,1122.50,1122.75,10,0,10.00
12/21/2004,07:35,1122.75,1122.75,1122.50,1122.50,4,112,116.00
12/21/2004,07:36,1122.75,1122.75,1122.50,1122.50,76,30,106.00
12/21/2004,07:37,1122.50,1122.75,1122.50,1122.75,58,1,59.00
12/21/2004,07:38,1122.75,1123.00,1122.50,1122.75,21,24,45.00
12/21/2004,07:39,1122.75,1123.00,1122.75,1122.75,12,1,13.00
12/21/2004,07:40,1123.00,1123.00,1122.75,1122.75,1,2,3.00
12/21/2004,07:41,1122.75,1123.00,1122.75,1123.00,16,79,95.00
12/21/2004,07:42,1123.00,1123.25,1123.00,1123.00,130,43,173.00
12/21/2004,07:43,1123.00,1123.00,1122.75,1122.75,0,38,38.00
12/21/2004,07:44,1122.75,1122.75,1122.75,1122.75,0,80,80.00
12/21/2004,07:45,1122.75,1122.75,1122.75,1122.75,0,62,62.00
12/21/2004,07:46,1122.75,1122.75,1122.75,1122.75,0,69,69.00
12/21/2004,07:47,1122.75,1122.75,1122.50,1122.50,0,21,21.00
12/21/2004,07:48,1122.50,1122.75,1122.50,1122.75,16,3,19.00
12/21/2004,07:49,1122.50,1122.75,1122.50,1122.75,1,3,4.00
12/21/2004,07:50,1122.50,1122.50,1122.50,1122.50,0,6,6.00
12/21/2004,07:51,1122.50,1122.50,1122.50,1122.50,0,13,13.00
12/21/2004,07:52,1122.50,1122.50,1122.50,1122.50,0,1,1.00
12/21/2004,07:54,1122.50,1122.50,1122.50,1122.50,0,17,17.00
12/21/2004,07:55,1122.50,1122.50,1122.50,1122.50,0,11,11.00
12/21/2004,07:56,1122.50,1122.50,1122.25,1122.25,0,42,42.00
12/21/2004,07:57,1122.25,1122.25,1122.25,1122.25,0,16,16.00
12/21/2004,07:58,1122.25,1122.50,1122.25,1122.25,17,7,24.00
12/21/2004,07:59,1122.50,1122.50,1122.50,1122.50,3,0,3.00
12/21/2004,08:01,1122.50,1122.50,1122.50,1122.50,2,0,2.00
12/21/2004,08:02,1122.25,1122.50,1122.25,1122.50,1,1,2.00
12/21/2004,08:03,1122.50,1122.75,1122.50,1122.50,89,8,97.00
12/21/2004,08:04,1122.75,1122.75,1122.75,1122.75,3,0,3.00
12/21/2004,08:05,1122.75,1123.00,1122.75,1123.00,244,0,244.00
12/21/2004,08:06,1123.00,1123.00,1123.00,1123.00,5,0,5.00
12/21/2004,08:07,1122.75,1123.00,1122.75,1123.00,1,3,4.00
12/21/2004,08:08,1123.00,1123.00,1122.75,1122.75,2,30,32.00
12/21/2004,08:09,1123.00,1123.00,1122.75,1122.75,1,1,2.00
12/21/2004,08:10,1122.75,1123.00,1122.75,1123.00,51,4,55.00
12/21/2004,08:11,1123.00,1123.25,1122.75,1122.75,143,112,255.00
12/21/2004,08:12,1123.00,1123.25,1122.75,1123.00,137,29,166.00
12/21/2004,08:13,1123.00,1123.25,1122.75,1123.25,26,53,79.00
12/21/2004,08:14,1123.25,1123.25,1123.00,1123.00,3,3,6.00
12/21/2004,08:15,1123.25,1123.25,1123.00,1123.00,3,8,11.00
12/21/2004,08:16,1123.00,1123.00,1123.00,1123.00,0,132,132.00
12/21/2004,08:17,1123.00,1123.25,1123.00,1123.00,1,49,50.00
12/21/2004,08:18,1123.00,1123.00,1122.75,1123.00,52,7,59.00
12/21/2004,08:19,1123.00,1123.00,1123.00,1123.00,26,0,26.00
12/21/2004,08:20,1123.00,1123.25,1123.00,1123.25,62,0,62.00
12/21/2004,08:21,1123.00,1123.00,1123.00,1123.00,0,19,19.00
12/21/2004,08:22,1123.00,1123.00,1122.75,1122.75,0,26,26.00
12/21/2004,08:23,1122.75,1123.00,1122.50,1122.75,5,94,99.00
12/21/2004,08:24,1122.75,1123.00,1122.75,1122.75,31,56,87.00
12/21/2004,08:25,1122.75,1122.75,1122.50,1122.50,0,278,278.00
12/21/2004,08:26,1122.50,1122.50,1122.25,1122.50,22,238,260.00
12/21/2004,08:27,1122.50,1122.50,1122.25,1122.50,82,59,141.00
12/21/2004,08:28,1122.50,1122.50,1122.25,1122.25,106,2,108.00
12/21/2004,08:29,1122.25,1122.50,1122.00,1122.25,71,260,331.00
12/21/2004,08:30,1122.25,1122.50,1122.25,1122.50,423,169,592.00
12/21/2004,08:31,1122.50,1123.75,1122.25,1123.50,2979,2449,5428.00
12/21/2004,08:32,1123.75,1124.00,1123.50,1123.50,1495,838,2333.00
12/21/2004,08:33,1123.50,1124.50,1123.50,1124.50,2370,1981,4351.00
12/21/2004,08:34,1124.25,1125.25,1124.25,1124.50,3074,1849,4923.00
12/21/2004,08:35,1124.75,1124.75,1123.75,1124.00,1576,1641,3217.00
12/21/2004,08:36,1124.00,1124.25,1123.50,1124.00,208,1182,1390.00
12/21/2004,08:37,1123.75,1124.50,1123.75,1124.50,1120,421,1541.00
12/21/2004,08:38,1124.50,1124.75,1124.00,1124.75,1217,1174,2391.00
12/21/2004,08:39,1124.75,1125.50,1124.50,1124.75,3973,2199,6172.00
12/21/2004,08:40,1125.00,1125.00,1124.50,1124.50,365,1091,1456.00
12/21/2004,08:41,1124.75,1124.75,1124.25,1124.50,153,1160,1313.00
12/21/2004,08:42,1124.25,1124.50,1123.75,1124.50,725,700,1425.00
12/21/2004,08:43,1124.50,1124.50,1123.75,1124.00,464,1070,1534.00
12/21/2004,08:44,1124.00,1124.00,1123.25,1123.50,524,846,1370.00
12/21/2004,08:45,1123.50,1123.75,1123.25,1123.75,299,379,678.00
12/21/2004,08:46,1123.50,1123.75,1122.75,1123.00,492,1613,2105.00
12/21/2004,08:47,1123.25,1123.75,1123.00,1123.75,1212,539,1751.00
12/21/2004,08:48,1123.75,1124.00,1123.50,1124.00,884,225,1109.00
12/21/2004,08:49,1124.00,1124.00,1123.25,1123.50,611,544,1155.00
12/21/2004,08:50,1123.50,1123.75,1122.75,1123.00,312,1128,1440.00
12/21/2004,08:51,1122.75,1123.25,1122.75,1123.00,447,910,1357.00
12/21/2004,08:52,1122.75,1122.75,1122.50,1122.50,59,1776,1835.00
12/21/2004,08:53,1122.75,1123.25,1122.50,1123.00,1620,937,2557.00
12/21/2004,08:54,1123.00,1123.25,1122.75,1122.75,18,639,657.00
12/21/2004,08:55,1122.75,1123.50,1122.50,1123.25,1600,896,2496.00
12/21/2004,08:56,1123.25,1123.25,1122.75,1123.25,1780,1028,2808.00
12/21/2004,08:57,1123.00,1123.25,1122.50,1122.50,92,1766,1858.00
12/21/2004,08:58,1122.50,1122.75,1122.25,1122.50,390,370,760.00
12/21/2004,08:59,1122.75,1123.25,1122.50,1123.00,1259,659,1918.00
12/21/2004,09:00,1123.00,1123.50,1123.00,1123.00,1036,951,1987.00
12/21/2004,09:01,1123.00,1123.25,1122.75,1123.00,442,348,790.00
12/21/2004,09:02,1122.75,1123.00,1122.25,1122.50,907,2170,3077.00
12/21/2004,09:03,1122.50,1122.75,1122.25,1122.75,305,614,919.00
12/21/2004,09:04,1122.50,1122.75,1122.00,1122.50,891,793,1684.00
12/21/2004,09:05,1122.75,1123.50,1122.50,1123.25,1666,102,1768.00
12/21/2004,09:06,1123.50,1123.75,1123.00,1123.50,1280,1353,2633.00
12/21/2004,09:07,1123.50,1123.75,1123.25,1123.50,396,336,732.00
12/21/2004,09:08,1123.50,1124.00,1123.50,1124.00,598,410,1008.00
12/21/2004,09:09,1124.00,1124.00,1122.75,1122.75,229,1685,1914.00
12/21/2004,09:10,1122.75,1123.00,1122.25,1122.50,1091,1586,2677.00
12/21/2004,09:11,1122.50,1123.00,1122.25,1122.75,800,401,1201.00
12/21/2004,09:12,1122.75,1123.00,1122.50,1122.75,64,494,558.00
12/21/2004,09:13,1122.75,1123.25,1122.75,1123.25,718,83,801.00
12/21/2004,09:14,1123.25,1123.50,1123.00,1123.25,769,140,909.00
12/21/2004,09:15,1123.50,1123.75,1123.00,1123.50,799,480,1279.00
12/21/2004,09:16,1123.50,1123.50,1123.25,1123.25,151,579,730.00
12/21/2004,09:17,1123.25,1124.00,1123.25,1123.75,1287,309,1596.00
12/21/2004,09:18,1123.75,1124.00,1123.50,1123.50,78,377,455.00
12/21/2004,09:19,1123.75,1124.00,1123.50,1123.75,380,68,448.00
12/21/2004,09:20,1124.00,1124.00,1122.75,1123.00,426,1343,1769.00
12/21/2004,09:21,1123.25,1123.50,1123.00,1123.25,359,159,518.00
12/21/2004,09:22,1123.25,1123.50,1122.75,1123.25,375,318,693.00
12/21/2004,09:23,1123.25,1123.50,1123.25,1123.50,30,306,336.00
12/21/2004,09:24,1123.25,1123.50,1123.25,1123.50,61,215,276.00
12/21/2004,09:25,1123.25,1123.75,1123.25,1123.50,424,278,702.00
12/21/2004,09:26,1123.50,1123.75,1123.25,1123.25,20,488,508.00
12/21/2004,09:27,1123.25,1123.50,1123.25,1123.25,36,55,91.00
12/21/2004,09:28,1123.50,1123.50,1123.25,1123.25,48,77,125.00
12/21/2004,09:29,1123.25,1123.50,1123.25,1123.25,6,344,350.00
12/21/2004,09:30,1123.25,1123.50,1123.00,1123.25,201,318,519.00
12/21/2004,09:31,1123.50,1123.50,1123.25,1123.25,40,243,283.00
12/21/2004,09:32,1123.25,1123.25,1122.75,1123.00,215,785,1000.00
12/21/2004,09:33,1123.00,1123.00,1122.50,1123.00,768,659,1427.00
12/21/2004,09:34,1123.00,1123.25,1123.00,1123.25,716,200,916.00
12/21/2004,09:35,1123.25,1123.50,1123.00,1123.25,519,143,662.00
12/21/2004,09:36,1123.25,1123.25,1123.00,1123.00,30,115,145.00
12/21/2004,09:37,1123.00,1123.25,1123.00,1123.25,259,233,492.00
12/21/2004,09:38,1123.50,1123.50,1123.00,1123.25,193,187,380.00
12/21/2004,09:39,1123.00,1123.25,1122.75,1123.00,162,519,681.00
12/21/2004,09:40,1123.00,1123.00,1122.50,1122.75,463,554,1017.00
12/21/2004,09:41,1122.75,1122.75,1122.00,1122.25,453,2222,2675.00
12/21/2004,09:42,1122.25,1122.50,1122.00,1122.25,491,705,1196.00
12/21/2004,09:43,1122.25,1122.50,1121.75,1122.25,916,1408,2324.00
12/21/2004,09:44,1122.25,1122.50,1122.00,1122.00,95,877,972.00
12/21/2004,09:45,1122.00,1122.25,1122.00,1122.00,423,463,886.00
12/21/2004,09:46,1122.00,1122.25,1121.75,1121.75,64,972,1036.00
12/21/2004,09:47,1121.75,1122.00,1121.50,1121.50,611,1019,1630.00
12/21/2004,09:48,1121.50,1121.75,1121.25,1121.50,900,1363,2263.00
12/21/2004,09:49,1121.75,1122.25,1121.50,1122.00,989,234,1223.00
12/21/2004,09:50,1122.25,1122.50,1122.00,1122.25,498,426,924.00
12/21/2004,09:51,1122.25,1122.50,1122.00,1122.25,307,232,539.00
12/21/2004,09:52,1122.25,1122.25,1122.00,1122.00,54,368,422.00
12/21/2004,09:53,1122.00,1122.25,1122.00,1122.25,504,433,937.00
12/21/2004,09:54,1122.25,1122.50,1122.00,1122.00,167,244,411.00
12/21/2004,09:55,1122.25,1122.25,1121.50,1121.75,286,825,1111.00
12/21/2004,09:56,1121.75,1122.25,1121.75,1122.00,432,264,696.00
12/21/2004,09:57,1122.00,1122.75,1121.75,1122.50,1202,93,1295.00
12/21/2004,09:58,1122.75,1122.75,1122.25,1122.25,61,253,314.00
12/21/2004,09:59,1122.25,1122.50,1122.00,1122.25,312,628,940.00
12/21/2004,10:00,1122.25,1122.50,1122.00,1122.00,504,172,676.00
12/21/2004,10:01,1122.00,1122.25,1121.50,1121.75,1007,1560,2567.00
12/21/2004,10:02,1121.75,1122.25,1121.75,1122.25,971,12,983.00
12/21/2004,10:03,1122.25,1122.25,1122.00,1122.25,589,4,593.00
12/21/2004,10:04,1122.25,1122.75,1122.00,1122.75,815,531,1346.00
12/21/2004,10:05,1122.75,1123.25,1122.25,1123.00,1815,511,2326.00
12/21/2004,10:06,1123.00,1123.25,1122.75,1123.00,275,673,948.00
12/21/2004,10:07,1123.00,1123.25,1122.75,1122.75,197,244,441.00
12/21/2004,10:08,1122.75,1123.00,1122.50,1123.00,319,361,680.00
12/21/2004,10:09,1122.75,1123.00,1122.25,1122.50,29,799,828.00
12/21/2004,10:10,1122.25,1122.75,1122.25,1122.75,376,158,534.00
12/21/2004,10:11,1122.75,1122.75,1122.50,1122.75,319,19,338.00
12/21/2004,10:12,1122.50,1123.00,1122.50,1122.75,162,164,326.00
12/21/2004,10:13,1122.75,1123.00,1122.50,1122.75,85,115,200.00
12/21/2004,10:14,1122.75,1123.00,1122.75,1123.00,538,183,721.00
12/21/2004,10:15,1123.00,1123.25,1122.75,1123.00,154,339,493.00
12/21/2004,10:16,1123.00,1123.50,1123.00,1123.50,793,247,1040.00
12/21/2004,10:17,1123.50,1124.25,1123.25,1124.00,2829,1162,3991.00
12/21/2004,10:18,1123.75,1124.25,1123.50,1123.75,1029,689,1718.00
12/21/2004,10:19,1123.50,1123.75,1123.25,1123.25,267,627,894.00
12/21/2004,10:20,1123.25,1123.75,1123.25,1123.50,706,149,855.00
12/21/2004,10:21,1123.50,1123.75,1123.25,1123.25,55,558,613.00
12/21/2004,10:22,1123.00,1123.25,1123.00,1123.25,58,269,327.00
12/21/2004,10:23,1123.00,1123.25,1123.00,1123.00,43,26,69.00
12/21/2004,10:24,1123.25,1123.50,1123.00,1123.50,307,15,322.00
12/21/2004,10:25,1123.25,1123.50,1123.25,1123.50,127,85,212.00
12/21/2004,10:26,1123.50,1123.50,1123.00,1123.00,206,222,428.00
12/21/2004,10:27,1123.25,1123.25,1123.00,1123.25,264,14,278.00
12/21/2004,10:28,1123.25,1123.25,1122.75,1122.75,98,964,1062.00
12/21/2004,10:29,1122.75,1123.50,1122.75,1123.25,694,73,767.00
12/21/2004,10:30,1123.25,1123.75,1123.00,1123.50,520,199,719.00
12/21/2004,10:31,1123.75,1124.25,1123.50,1124.25,1453,308,1761.00
12/21/2004,10:32,1124.00,1124.25,1123.75,1124.00,453,171,624.00
12/21/2004,10:33,1124.00,1124.25,1123.75,1124.00,405,246,651.00
12/21/2004,10:34,1124.00,1124.00,1123.50,1123.50,95,299,394.00
12/21/2004,10:35,1123.75,1124.00,1123.50,1124.00,607,262,869.00
12/21/2004,10:36,1124.00,1124.00,1123.75,1124.00,204,243,447.00
12/21/2004,10:37,1123.75,1124.25,1123.75,1124.00,388,114,502.00
12/21/2004,10:38,1124.25,1124.25,1123.75,1123.75,190,903,1093.00
12/21/2004,10:39,1124.00,1124.25,1124.00,1124.00,548,420,968.00
12/21/2004,10:40,1124.00,1124.25,1123.75,1123.75,353,517,870.00
12/21/2004,10:41,1123.75,1124.00,1123.50,1123.75,101,772,873.00
12/21/2004,10:42,1123.75,1124.00,1123.50,1123.75,406,384,790.00
12/21/2004,10:43,1123.75,1124.00,1123.50,1123.75,56,195,251.00
12/21/2004,10:44,1123.50,1123.75,1123.50,1123.50,263,41,304.00
12/21/2004,10:45,1123.75,1123.75,1123.25,1123.25,117,377,494.00
12/21/2004,10:46,1123.25,1123.50,1123.25,1123.25,20,35,55.00
12/21/2004,10:47,1123.25,1123.75,1123.25,1123.50,206,121,327.00
12/21/2004,10:48,1123.50,1123.75,1123.50,1123.50,107,85,192.00
12/21/2004,10:49,1123.50,1123.75,1123.25,1123.25,72,136,208.00
12/21/2004,10:50,1123.25,1123.50,1123.25,1123.50,279,27,306.00
12/21/2004,10:51,1123.50,1124.00,1123.50,1123.75,852,77,929.00
12/21/2004,10:52,1123.75,1124.25,1123.50,1123.75,1278,276,1554.00
12/21/2004,10:53,1124.00,1124.50,1123.75,1124.25,1040,282,1322.00
12/21/2004,10:54,1124.25,1124.50,1124.00,1124.25,70,476,546.00
12/21/2004,10:55,1124.25,1125.00,1124.25,1124.75,2286,553,2839.00
12/21/2004,10:56,1124.75,1125.00,1124.50,1125.00,574,374,948.00
12/21/2004,10:57,1124.75,1125.50,1124.75,1125.25,1691,244,1935.00
12/21/2004,10:58,1125.50,1125.75,1125.25,1125.50,3134,1238,4372.00
12/21/2004,10:59,1125.50,1126.50,1125.50,1126.25,4242,1035,5277.00
12/21/2004,11:00,1126.00,1126.25,1125.75,1126.00,176,1502,1678.00
12/21/2004,11:01,1125.75,1126.25,1125.75,1125.75,760,630,1390.00
12/21/2004,11:02,1126.00,1126.00,1125.50,1125.75,210,936,1146.00
12/21/2004,11:03,1126.00,1126.25,1125.75,1126.25,873,134,1007.00
12/21/2004,11:04,1126.25,1126.25,1126.00,1126.25,94,75,169.00
12/21/2004,11:05,1126.25,1126.50,1126.00,1126.00,793,627,1420.00
12/21/2004,11:06,1126.00,1126.25,1125.75,1126.00,62,617,679.00
12/21/2004,11:07,1126.00,1126.00,1125.25,1125.25,312,1160,1472.00
12/21/2004,11:08,1125.50,1125.75,1125.25,1125.50,374,324,698.00
12/21/2004,11:09,1125.50,1125.75,1125.25,1125.50,730,520,1250.00
12/21/2004,11:10,1125.50,1125.50,1125.00,1125.50,1102,1142,2244.00
12/21/2004,11:11,1125.50,1125.75,1125.25,1125.50,236,632,868.00
12/21/2004,11:12,1125.50,1125.50,1125.25,1125.50,244,95,339.00
12/21/2004,11:13,1125.50,1126.00,1125.50,1125.75,475,257,732.00
12/21/2004,11:14,1125.75,1125.75,1125.50,1125.75,263,61,324.00
12/21/2004,11:15,1125.75,1125.75,1125.50,1125.75,220,60,280.00
12/21/2004,11:16,1125.75,1125.75,1125.25,1125.25,277,395,672.00
12/21/2004,11:17,1125.25,1125.50,1125.25,1125.50,148,8,156.00
12/21/2004,11:18,1125.50,1125.50,1125.25,1125.50,456,1,457.00
12/21/2004,11:19,1125.25,1125.50,1125.25,1125.50,148,19,167.00
12/21/2004,11:20,1125.50,1125.50,1125.25,1125.25,444,930,1374.00
12/21/2004,11:21,1125.25,1125.50,1125.00,1125.50,592,120,712.00
12/21/2004,11:22,1125.50,1125.50,1125.25,1125.25,13,169,182.00
12/21/2004,11:23,1125.25,1125.50,1125.00,1125.25,21,375,396.00
12/21/2004,11:24,1125.25,1125.50,1125.00,1125.25,482,19,501.00
12/21/2004,11:25,1125.25,1125.50,1125.00,1125.25,102,31,133.00
12/21/2004,11:26,1125.50,1125.50,1125.25,1125.50,108,19,127.00
12/21/2004,11:27,1125.25,1125.50,1125.25,1125.25,321,10,331.00
12/21/2004,11:28,1125.50,1125.50,1125.25,1125.50,213,424,637.00
12/21/2004,11:29,1125.50,1126.00,1125.50,1125.75,812,73,885.00
12/21/2004,11:30,1126.00,1126.00,1125.50,1125.75,304,362,666.00
12/21/2004,11:31,1126.00,1126.00,1125.50,1125.75,100,124,224.00
12/21/2004,11:32,1125.75,1126.00,1125.50,1126.00,261,57,318.00
12/21/2004,11:33,1125.75,1126.00,1125.75,1125.75,14,40,54.00
12/21/2004,11:34,1125.75,1126.25,1125.75,1125.75,406,364,770.00
12/21/2004,11:35,1125.75,1126.00,1125.50,1125.50,102,566,668.00
12/21/2004,11:36,1125.50,1125.75,1125.50,1125.75,38,25,63.00
12/21/2004,11:37,1125.50,1125.75,1125.50,1125.50,11,744,755.00
12/21/2004,11:38,1125.50,1125.50,1125.25,1125.50,308,153,461.00
12/21/2004,11:39,1125.50,1125.75,1125.25,1125.50,104,232,336.00
12/21/2004,11:40,1125.50,1125.50,1125.25,1125.25,27,464,491.00
12/21/2004,11:41,1125.25,1125.50,1125.00,1125.25,176,600,776.00
12/21/2004,11:42,1125.25,1125.50,1125.25,1125.25,23,104,127.00
12/21/2004,11:43,1125.25,1125.50,1125.25,1125.25,15,238,253.00
12/21/2004,11:44,1125.50,1125.50,1125.25,1125.25,117,369,486.00
12/21/2004,11:45,1125.50,1125.50,1125.25,1125.25,164,30,194.00
12/21/2004,11:46,1125.50,1125.50,1125.25,1125.50,52,36,88.00
12/21/2004,11:47,1125.25,1125.75,1125.25,1125.50,307,136,443.00
12/21/2004,11:48,1125.50,1125.50,1125.25,1125.50,156,7,163.00
12/21/2004,11:49,1125.50,1125.75,1125.50,1125.50,137,110,247.00
12/21/2004,11:50,1125.50,1125.75,1125.50,1125.50,5,7,12.00
12/21/2004,11:51,1125.50,1126.00,1125.50,1125.75,461,66,527.00
12/21/2004,11:52,1126.00,1126.25,1125.75,1126.25,1368,80,1448.00
12/21/2004,11:53,1126.00,1126.50,1126.00,1126.25,337,439,776.00
12/21/2004,11:54,1126.25,1126.50,1126.00,1126.25,72,292,364.00
12/21/2004,11:55,1126.25,1126.50,1126.00,1126.25,129,188,317.00
12/21/2004,11:56,1126.50,1126.75,1126.25,1126.50,604,94,698.00
12/21/2004,11:57,1126.75,1127.25,1126.50,1127.00,2134,525,2659.00
12/21/2004,11:58,1127.25,1127.25,1126.75,1127.00,263,520,783.00
12/21/2004,11:59,1127.00,1127.75,1127.00,1127.75,2074,439,2513.00
12/21/2004,12:00,1127.50,1127.75,1127.25,1127.25,415,716,1131.00
12/21/2004,12:01,1127.50,1127.50,1127.00,1127.00,54,595,649.00
12/21/2004,12:02,1127.25,1127.25,1126.75,1127.00,927,661,1588.00
12/21/2004,12:03,1127.00,1127.25,1126.75,1127.00,129,419,548.00
12/21/2004,12:04,1127.00,1127.25,1126.75,1126.75,121,130,251.00
12/21/2004,12:05,1126.75,1127.00,1126.50,1126.75,76,1071,1147.00
12/21/2004,12:06,1126.75,1127.00,1126.50,1126.50,28,505,533.00
12/21/2004,12:07,1126.50,1126.75,1126.50,1126.75,13,195,208.00
12/21/2004,12:08,1126.50,1126.75,1126.50,1126.75,25,42,67.00
12/21/2004,12:09,1126.75,1127.00,1126.50,1126.50,341,87,428.00
12/21/2004,12:10,1126.75,1127.00,1126.50,1126.50,135,256,391.00
12/21/2004,12:11,1126.75,1127.00,1126.50,1126.75,166,207,373.00
12/21/2004,12:12,1127.00,1127.00,1126.75,1126.75,33,59,92.00
12/21/2004,12:13,1127.00,1127.00,1126.75,1126.75,7,89,96.00
12/21/2004,12:14,1126.75,1127.00,1126.75,1127.00,704,42,746.00
12/21/2004,12:15,1127.00,1127.50,1127.00,1127.50,756,128,884.00
12/21/2004,12:16,1127.50,1127.50,1127.25,1127.25,721,221,942.00
12/21/2004,12:17,1127.25,1128.00,1127.25,1128.00,1800,246,2046.00
12/21/2004,12:18,1127.75,1128.50,1127.75,1128.00,2326,565,2891.00
12/21/2004,12:19,1128.00,1128.00,1127.25,1127.50,115,1140,1255.00
12/21/2004,12:20,1127.25,1127.50,1127.00,1127.00,426,1476,1902.00
12/21/2004,12:21,1127.00,1127.25,1126.75,1127.00,100,511,611.00
12/21/2004,12:22,1127.00,1127.25,1127.00,1127.00,28,107,135.00
12/21/2004,12:23,1127.00,1127.25,1126.75,1127.00,373,255,628.00
12/21/2004,12:24,1127.00,1127.25,1126.75,1126.75,15,400,415.00
12/21/2004,12:25,1126.75,1127.00,1126.75,1126.75,51,30,81.00
12/21/2004,12:26,1127.00,1127.50,1127.00,1127.50,627,39,666.00
12/21/2004,12:27,1127.25,1127.25,1126.75,1126.75,41,418,459.00
12/21/2004,12:28,1127.00,1127.00,1126.75,1127.00,85,127,212.00
12/21/2004,12:29,1127.00,1127.00,1126.75,1126.75,22,14,36.00
12/21/2004,12:30,1127.00,1127.00,1126.75,1126.75,19,23,42.00
12/21/2004,12:31,1127.00,1127.00,1126.75,1126.75,116,157,273.00
12/21/2004,12:32,1127.00,1127.00,1126.75,1127.00,5,38,43.00
12/21/2004,12:33,1127.00,1127.00,1126.75,1126.75,103,78,181.00
12/21/2004,12:34,1127.00,1127.00,1126.50,1126.75,131,917,1048.00
12/21/2004,12:35,1126.75,1127.25,1126.75,1127.00,240,58,298.00
12/21/2004,12:36,1127.00,1127.75,1127.00,1127.50,1525,143,1668.00
12/21/2004,12:37,1127.75,1127.75,1127.50,1127.75,1133,49,1182.00
12/21/2004,12:38,1127.50,1127.75,1127.25,1127.25,10,294,304.00
12/21/2004,12:39,1127.50,1127.50,1127.25,1127.25,22,125,147.00
12/21/2004,12:40,1127.25,1127.25,1127.00,1127.25,7,235,242.00
12/21/2004,12:41,1127.25,1127.50,1127.25,1127.25,146,90,236.00
12/21/2004,12:42,1127.25,1127.50,1127.25,1127.50,15,89,104.00
12/21/2004,12:43,1127.25,1127.50,1127.25,1127.25,19,29,48.00
12/21/2004,12:44,1127.25,1127.50,1127.00,1127.00,83,319,402.00
12/21/2004,12:45,1127.25,1127.25,1127.00,1127.00,23,190,213.00
12/21/2004,12:46,1127.00,1127.25,1127.00,1127.25,194,79,273.00
12/21/2004,12:47,1127.25,1127.25,1126.50,1126.75,170,974,1144.00
12/21/2004,12:48,1126.50,1127.00,1126.25,1126.25,324,1167,1491.00
12/21/2004,12:49,1126.50,1126.75,1126.25,1126.50,288,412,700.00
12/21/2004,12:50,1126.75,1127.00,1126.50,1127.00,423,52,475.00
12/21/2004,12:51,1127.00,1127.00,1126.75,1126.75,136,27,163.00
12/21/2004,12:52,1126.75,1127.00,1126.75,1126.75,20,13,33.00
12/21/2004,12:53,1127.00,1127.25,1127.00,1127.00,479,12,491.00
12/21/2004,12:54,1127.25,1127.25,1127.00,1127.25,24,47,71.00
12/21/2004,12:55,1127.25,1127.25,1126.75,1127.00,62,302,364.00
12/21/2004,12:56,1127.00,1127.25,1126.75,1127.00,158,53,211.00
12/21/2004,12:57,1126.75,1127.25,1126.75,1127.00,320,18,338.00
12/21/2004,12:58,1127.00,1127.50,1127.00,1127.50,490,44,534.00
12/21/2004,12:59,1127.50,1127.75,1127.25,1127.50,890,335,1225.00
12/21/2004,13:00,1127.50,1127.75,1127.25,1127.50,494,132,626.00
12/21/2004,13:01,1127.50,1127.75,1127.25,1127.50,347,196,543.00
12/21/2004,13:02,1127.50,1127.75,1127.50,1127.50,11,616,627.00
12/21/2004,13:03,1127.50,1127.75,1127.25,1127.25,14,111,125.00
12/21/2004,13:04,1127.50,1127.50,1127.25,1127.25,12,14,26.00
12/21/2004,13:05,1127.25,1127.75,1127.25,1127.75,570,18,588.00
12/21/2004,13:06,1127.75,1128.00,1127.50,1127.75,1294,732,2026.00
12/21/2004,13:07,1127.75,1128.50,1127.50,1128.25,2720,388,3108.00
12/21/2004,13:08,1128.25,1128.50,1128.00,1128.25,403,310,713.00
12/21/2004,13:09,1128.00,1128.50,1128.00,1128.25,356,236,592.00
12/21/2004,13:10,1128.25,1128.25,1127.75,1128.00,58,833,891.00
12/21/2004,13:11,1127.75,1128.00,1127.50,1127.75,539,347,886.00
12/21/2004,13:12,1127.75,1128.00,1127.50,1127.75,408,304,712.00
12/21/2004,13:13,1128.00,1128.25,1127.75,1128.00,497,55,552.00
12/21/2004,13:14,1128.25,1128.25,1128.00,1128.25,1061,91,1152.00
12/21/2004,13:15,1128.25,1128.25,1127.75,1128.00,455,327,782.00
12/21/2004,13:16,1128.25,1128.75,1128.00,1128.50,1250,634,1884.00
12/21/2004,13:17,1128.50,1128.75,1128.25,1128.50,428,439,867.00
12/21/2004,13:18,1128.25,1128.50,1128.25,1128.25,60,109,169.00
12/21/2004,13:19,1128.50,1129.25,1128.25,1129.00,2630,644,3274.00
12/21/2004,13:20,1128.75,1129.25,1128.75,1129.00,1362,620,1982.00
12/21/2004,13:21,1129.00,1129.00,1128.75,1129.00,374,47,421.00
12/21/2004,13:22,1128.75,1129.00,1128.50,1128.50,215,643,858.00
12/21/2004,13:23,1128.75,1129.00,1128.75,1128.75,467,301,768.00
12/21/2004,13:24,1129.00,1129.25,1128.75,1128.75,465,274,739.00
12/21/2004,13:25,1129.00,1129.00,1128.50,1128.75,162,536,698.00
12/21/2004,13:26,1128.75,1129.25,1128.75,1129.00,621,220,841.00
12/21/2004,13:27,1129.00,1129.00,1128.75,1128.75,17,148,165.00
12/21/2004,13:28,1129.00,1129.00,1128.75,1128.75,38,32,70.00
12/21/2004,13:29,1128.75,1129.00,1128.75,1129.00,5,21,26.00
12/21/2004,13:30,1129.00,1130.00,1128.75,1130.00,5048,568,5616.00
12/21/2004,13:31,1130.00,1130.25,1129.75,1130.00,1507,1432,2939.00
12/21/2004,13:32,1130.00,1131.25,1130.00,1131.00,4982,1928,6910.00
12/21/2004,13:33,1130.75,1131.50,1130.75,1131.25,2561,592,3153.00
12/21/2004,13:34,1131.25,1131.50,1130.75,1131.00,1543,2348,3891.00
12/21/2004,13:35,1131.00,1131.25,1130.50,1130.50,176,1668,1844.00
12/21/2004,13:36,1130.50,1130.75,1130.25,1130.50,805,1419,2224.00
12/21/2004,13:37,1130.75,1130.75,1130.25,1130.50,44,798,842.00
12/21/2004,13:38,1130.25,1130.50,1130.25,1130.50,436,24,460.00
12/21/2004,13:39,1130.75,1130.75,1130.25,1130.50,462,477,939.00
12/21/2004,13:40,1130.75,1130.75,1130.50,1130.75,107,80,187.00
12/21/2004,13:41,1130.75,1131.00,1130.50,1131.00,710,409,1119.00
12/21/2004,13:42,1130.75,1131.00,1130.50,1130.50,11,427,438.00
12/21/2004,13:43,1130.75,1130.75,1130.25,1130.50,272,828,1100.00
12/21/2004,13:44,1130.50,1130.50,1130.25,1130.25,31,50,81.00
12/21/2004,13:45,1130.25,1130.50,1130.25,1130.25,576,143,719.00
12/21/2004,13:46,1130.50,1130.75,1130.25,1130.50,778,97,875.00
12/21/2004,13:47,1130.50,1130.75,1130.50,1130.75,20,89,109.00
12/21/2004,13:48,1130.75,1130.75,1130.25,1130.75,244,413,657.00
12/21/2004,13:49,1130.75,1130.75,1130.25,1130.50,76,268,344.00
12/21/2004,13:50,1130.25,1130.50,1130.25,1130.50,129,609,738.00
12/21/2004,13:51,1130.50,1130.50,1130.25,1130.50,700,5,705.00
12/21/2004,13:52,1130.50,1130.75,1130.50,1130.75,453,61,514.00
12/21/2004,13:53,1130.50,1130.75,1130.25,1130.50,162,560,722.00
12/21/2004,13:54,1130.50,1130.50,1130.25,1130.50,65,64,129.00
12/21/2004,13:55,1130.50,1130.50,1130.25,1130.50,615,3,618.00
12/21/2004,13:56,1130.75,1130.75,1130.25,1130.25,128,179,307.00
12/21/2004,13:57,1130.25,1130.75,1130.25,1130.50,870,40,910.00
12/21/2004,13:58,1130.75,1131.00,1130.50,1131.00,507,22,529.00
12/21/2004,13:59,1130.75,1131.00,1130.75,1130.75,145,56,201.00
12/21/2004,14:00,1131.00,1131.00,1130.75,1131.00,56,45,101.00
12/21/2004,14:01,1130.75,1131.25,1130.75,1131.25,1283,86,1369.00
12/21/2004,14:02,1131.25,1131.25,1130.75,1131.00,333,449,782.00
12/21/2004,14:03,1130.75,1131.25,1130.75,1131.00,535,185,720.00
12/21/2004,14:04,1131.00,1131.25,1130.75,1130.75,82,375,457.00
12/21/2004,14:05,1130.75,1131.00,1130.25,1130.25,831,2168,2999.00
12/21/2004,14:06,1130.50,1130.50,1129.50,1129.75,547,3348,3895.00
12/21/2004,14:07,1129.75,1130.00,1129.50,1129.75,880,1284,2164.00
12/21/2004,14:08,1130.00,1130.00,1129.50,1129.75,245,513,758.00
12/21/2004,14:09,1129.75,1129.75,1129.25,1129.50,957,750,1707.00
12/21/2004,14:10,1129.50,1129.75,1129.00,1129.00,84,1092,1176.00
12/21/2004,14:11,1129.25,1129.50,1129.00,1129.25,676,171,847.00
12/21/2004,14:12,1129.50,1130.00,1129.25,1130.00,1726,154,1880.00
12/21/2004,14:13,1130.00,1130.00,1129.75,1129.75,476,59,535.00
12/21/2004,14:14,1129.75,1130.25,1129.75,1129.75,529,383,912.00
12/21/2004,14:15,1130.00,1130.00,1129.75,1129.75,99,31,130.00
12/21/2004,14:16,1129.75,1130.00,1129.75,1129.75,65,519,584.00
12/21/2004,14:17,1129.75,1130.00,1129.50,1129.75,323,191,514.00
12/21/2004,14:18,1129.75,1130.00,1129.50,1129.75,65,215,280.00
12/21/2004,14:19,1129.75,1130.00,1129.50,1129.50,254,243,497.00
12/21/2004,14:20,1129.75,1129.75,1129.50,1129.50,184,83,267.00
12/21/2004,14:21,1129.75,1130.00,1129.50,1130.00,468,225,693.00
12/21/2004,14:22,1130.00,1130.00,1129.75,1129.75,73,75,148.00
12/21/2004,14:23,1130.00,1130.25,1129.75,1130.00,589,594,1183.00
12/21/2004,14:24,1130.00,1130.00,1129.75,1130.00,60,36,96.00
12/21/2004,14:25,1130.00,1130.00,1129.50,1129.50,8,436,444.00
12/21/2004,14:26,1129.50,1129.75,1129.25,1129.25,40,371,411.00
12/21/2004,14:27,1129.50,1129.75,1129.25,1129.25,614,489,1103.00
12/21/2004,14:28,1129.50,1129.50,1129.25,1129.25,40,30,70.00
12/21/2004,14:29,1129.25,1129.50,1129.25,1129.50,105,75,180.00
12/21/2004,14:30,1129.25,1129.50,1129.00,1129.00,104,502,606.00
12/21/2004,14:31,1129.25,1129.25,1129.00,1129.25,133,767,900.00
12/21/2004,14:32,1129.25,1129.25,1128.75,1129.00,176,718,894.00
12/21/2004,14:33,1129.00,1129.00,1128.75,1128.75,232,315,547.00
12/21/2004,14:34,1128.75,1129.00,1128.75,1129.00,40,449,489.00
12/21/2004,14:35,1128.75,1129.00,1128.75,1129.00,1515,328,1843.00
12/21/2004,14:36,1129.00,1129.00,1128.25,1128.50,273,1964,2237.00
12/21/2004,14:37,1128.50,1128.50,1128.00,1128.25,321,1332,1653.00
12/21/2004,14:38,1128.25,1128.50,1128.00,1128.25,359,672,1031.00
12/21/2004,14:39,1128.25,1128.75,1128.25,1128.75,1056,107,1163.00
12/21/2004,14:40,1128.75,1129.00,1128.50,1129.00,1068,234,1302.00
12/21/2004,14:41,1128.75,1129.25,1128.75,1128.75,431,1959,2390.00
12/21/2004,14:42,1129.00,1129.25,1128.75,1129.25,643,112,755.00
12/21/2004,14:43,1129.00,1129.50,1129.00,1129.25,1671,140,1811.00
12/21/2004,14:44,1129.50,1129.75,1129.25,1129.75,654,211,865.00
12/21/2004,14:45,1129.50,1130.50,1129.50,1130.25,3430,209,3639.00
12/21/2004,14:46,1130.50,1130.50,1130.25,1130.25,1218,76,1294.00
12/21/2004,14:47,1130.25,1130.75,1130.25,1130.50,1210,1132,2342.00
12/21/2004,14:48,1130.50,1130.50,1130.25,1130.50,140,236,376.00
12/21/2004,14:49,1130.50,1130.50,1130.25,1130.25,38,223,261.00
12/21/2004,14:50,1130.25,1130.50,1130.25,1130.25,5,281,286.00
12/21/2004,14:51,1130.50,1130.75,1130.25,1130.50,1225,15,1240.00
12/21/2004,14:52,1130.75,1131.00,1130.50,1130.75,1372,125,1497.00
12/21/2004,14:53,1131.00,1131.25,1130.75,1131.00,2728,1586,4314.00
12/21/2004,14:54,1131.00,1131.25,1130.50,1130.75,272,1823,2095.00
12/21/2004,14:55,1130.75,1131.00,1130.50,1130.75,409,434,843.00
12/21/2004,14:56,1130.50,1131.00,1130.50,1130.75,905,469,1374.00
12/21/2004,14:57,1130.75,1131.00,1130.75,1130.75,640,89,729.00
12/21/2004,14:58,1130.75,1131.00,1130.75,1130.75,405,458,863.00
12/21/2004,14:59,1130.75,1131.00,1130.50,1130.50,998,1520,2518.00
12/21/2004,15:00,1130.75,1130.75,1130.50,1130.75,940,1739,2679.00
12/21/2004,15:01,1130.50,1130.75,1130.00,1130.25,1719,3823,5542.00
12/21/2004,15:02,1130.25,1130.50,1130.25,1130.50,407,665,1072.00
12/21/2004,15:03,1130.50,1130.50,1130.00,1130.25,914,1011,1925.00
12/21/2004,15:04,1130.25,1130.50,1130.00,1130.25,746,656,1402.00
12/21/2004,15:05,1130.50,1130.50,1130.25,1130.50,26,133,159.00
12/21/2004,15:06,1130.25,1130.75,1130.25,1130.75,690,277,967.00
12/21/2004,15:07,1130.75,1130.75,1130.00,1130.00,595,1500,2095.00
12/21/2004,15:08,1130.00,1130.75,1130.00,1130.75,1030,334,1364.00
12/21/2004,15:09,1130.75,1130.75,1130.25,1130.50,329,717,1046.00
12/21/2004,15:10,1130.25,1130.50,1130.00,1130.25,650,1156,1806.00
12/21/2004,15:11,1130.25,1130.50,1130.00,1130.25,522,450,972.00
12/21/2004,15:12,1130.25,1130.50,1130.00,1130.25,454,118,572.00
12/21/2004,15:13,1130.25,1130.50,1130.25,1130.25,186,559,745.00
12/21/2004,15:14,1130.50,1131.00,1130.25,1130.75,2267,1366,3633.00
12/21/2004,15:15,1131.00,1131.25,1130.50,1130.75,4777,3236,8013.00
12/21/2004,15:16,1130.50,1130.50,1130.50,1130.50,0,21,21.00
12/21/2004,15:31,1130.25,1130.50,1130.00,1130.25,17,173,190.00
12/21/2004,15:32,1130.25,1130.25,1130.00,1130.00,85,9,94.00
12/21/2004,15:33,1130.25,1130.25,1130.00,1130.00,5,13,18.00
12/21/2004,15:34,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/21/2004,15:35,1130.00,1130.50,1130.00,1130.50,125,13,138.00
12/21/2004,15:37,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/21/2004,15:38,1130.25,1130.25,1130.25,1130.25,0,52,52.00
12/21/2004,15:39,1130.25,1130.25,1130.25,1130.25,0,59,59.00
12/21/2004,15:40,1130.25,1130.50,1130.25,1130.50,7,1,8.00
12/21/2004,15:41,1130.50,1130.50,1130.25,1130.50,3,1,4.00
12/21/2004,15:42,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/21/2004,15:45,1130.25,1130.25,1130.25,1130.25,0,38,38.00
12/21/2004,15:46,1130.25,1130.50,1130.25,1130.25,5,17,22.00
12/21/2004,15:47,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,15:48,1130.50,1130.50,1130.25,1130.25,1,18,19.00
12/21/2004,15:49,1130.50,1130.50,1130.50,1130.50,13,0,13.00
12/21/2004,15:51,1130.25,1130.25,1130.25,1130.25,0,20,20.00
12/21/2004,15:52,1130.25,1130.25,1130.25,1130.25,0,23,23.00
12/21/2004,15:53,1130.25,1130.25,1130.25,1130.25,0,10,10.00
12/21/2004,15:54,1130.25,1130.25,1130.25,1130.25,0,31,31.00
12/21/2004,15:55,1130.25,1130.25,1130.00,1130.00,0,13,13.00
12/21/2004,15:56,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/21/2004,15:59,1130.25,1130.25,1130.25,1130.25,0,212,212.00
12/21/2004,16:00,1130.25,1130.25,1130.25,1130.25,0,8,8.00
12/21/2004,17:01,1130.50,1130.75,1130.50,1130.75,22,0,22.00
12/21/2004,17:02,1130.75,1130.75,1130.75,1130.75,86,0,86.00
12/21/2004,17:04,1130.75,1130.75,1130.75,1130.75,14,0,14.00
12/21/2004,17:06,1130.75,1130.75,1130.75,1130.75,2,0,2.00
12/21/2004,17:07,1130.75,1130.75,1130.75,1130.75,1,0,1.00
12/21/2004,17:08,1130.50,1130.50,1130.50,1130.50,0,1,1.00
12/21/2004,17:09,1130.75,1130.75,1130.75,1130.75,6,0,6.00
12/21/2004,17:10,1131.00,1131.00,1131.00,1131.00,1,0,1.00
12/21/2004,17:11,1130.75,1130.75,1130.50,1130.50,0,2,2.00
12/21/2004,17:12,1130.50,1130.50,1130.50,1130.50,0,1,1.00
12/21/2004,17:20,1130.75,1130.75,1130.75,1130.75,3,0,3.00
12/21/2004,17:21,1130.75,1130.75,1130.75,1130.75,1,0,1.00
12/21/2004,17:22,1130.75,1130.75,1130.75,1130.75,10,0,10.00
12/21/2004,17:23,1130.75,1130.75,1130.75,1130.75,16,0,16.00
12/21/2004,17:25,1130.75,1130.75,1130.75,1130.75,22,0,22.00
12/21/2004,17:28,1130.75,1130.75,1130.75,1130.75,36,0,36.00
12/21/2004,17:29,1130.50,1130.50,1130.50,1130.50,0,1,1.00
12/21/2004,17:30,1130.75,1130.75,1130.75,1130.75,12,0,12.00
12/21/2004,17:31,1130.50,1130.50,1130.50,1130.50,0,2,2.00
12/21/2004,17:33,1130.75,1131.00,1130.75,1131.00,13,0,13.00
12/21/2004,17:34,1131.00,1131.00,1131.00,1131.00,1,0,1.00
12/21/2004,17:35,1130.75,1130.75,1130.75,1130.75,0,8,8.00
12/21/2004,17:36,1130.75,1130.75,1130.75,1130.75,0,4,4.00
12/21/2004,17:38,1130.75,1130.75,1130.75,1130.75,0,1,1.00
12/21/2004,17:39,1130.50,1130.50,1130.50,1130.50,0,4,4.00
12/21/2004,17:41,1130.50,1130.50,1130.50,1130.50,0,1,1.00
12/21/2004,17:44,1130.50,1130.50,1130.50,1130.50,0,20,20.00
12/21/2004,17:46,1130.75,1130.75,1130.75,1130.75,1,0,1.00
12/21/2004,17:47,1130.50,1130.50,1130.50,1130.50,0,10,10.00
12/21/2004,17:50,1130.50,1130.50,1130.50,1130.50,0,6,6.00
12/21/2004,17:56,1130.50,1130.50,1130.50,1130.50,0,77,77.00
12/21/2004,17:57,1130.50,1130.75,1130.50,1130.50,10,2,12.00
12/21/2004,17:58,1130.50,1130.50,1130.50,1130.50,0,10,10.00
12/21/2004,17:59,1130.50,1130.50,1130.50,1130.50,0,6,6.00
12/21/2004,18:01,1130.50,1130.50,1130.50,1130.50,0,5,5.00
12/21/2004,18:02,1130.50,1130.50,1130.50,1130.50,0,2,2.00
12/21/2004,18:03,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,18:07,1130.25,1130.50,1130.25,1130.50,3,10,13.00
12/21/2004,18:09,1130.50,1130.75,1130.50,1130.50,2,1,3.00
12/21/2004,18:10,1130.50,1130.50,1130.50,1130.50,0,6,6.00
12/21/2004,18:11,1130.50,1130.50,1130.25,1130.25,0,16,16.00
12/21/2004,18:12,1130.25,1130.25,1130.25,1130.25,0,13,13.00
12/21/2004,18:14,1130.50,1130.50,1130.50,1130.50,22,0,22.00
12/21/2004,18:20,1130.50,1130.50,1130.50,1130.50,10,0,10.00
12/21/2004,18:22,1130.50,1130.50,1130.50,1130.50,4,0,4.00
12/21/2004,18:23,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/21/2004,18:24,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/21/2004,18:29,1130.75,1130.75,1130.50,1130.50,1,4,5.00
12/21/2004,18:33,1130.75,1130.75,1130.75,1130.75,11,0,11.00
12/21/2004,18:36,1130.75,1130.75,1130.75,1130.75,2,0,2.00
12/21/2004,18:37,1130.50,1130.50,1130.50,1130.50,0,22,22.00
12/21/2004,18:41,1130.75,1130.75,1130.50,1130.50,1,1,2.00
12/21/2004,18:48,1130.50,1130.50,1130.50,1130.50,0,32,32.00
12/21/2004,18:49,1130.50,1130.50,1130.50,1130.50,0,10,10.00
12/21/2004,18:50,1130.50,1130.50,1130.50,1130.50,0,4,4.00
12/21/2004,18:53,1130.50,1130.50,1130.50,1130.50,0,7,7.00
12/21/2004,18:56,1130.25,1130.25,1130.25,1130.25,0,94,94.00
12/21/2004,18:57,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/21/2004,18:58,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/21/2004,19:00,1130.25,1130.25,1130.25,1130.25,0,13,13.00
12/21/2004,19:01,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/21/2004,19:03,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/21/2004,19:04,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/21/2004,19:07,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/21/2004,19:10,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/21/2004,19:15,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,19:16,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/21/2004,19:18,1130.00,1130.00,1130.00,1130.00,0,9,9.00
12/21/2004,19:19,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/21/2004,19:20,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,19:21,1130.00,1130.25,1130.00,1130.25,50,10,60.00
12/21/2004,19:22,1130.25,1130.25,1130.00,1130.25,66,3,69.00
12/21/2004,19:23,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,19:24,1130.25,1130.25,1130.25,1130.25,59,0,59.00
12/21/2004,19:25,1130.25,1130.25,1130.25,1130.25,4,0,4.00
12/21/2004,19:26,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/21/2004,19:30,1130.00,1130.25,1130.00,1130.25,55,1,56.00
12/21/2004,19:31,1130.25,1130.25,1130.25,1130.25,17,0,17.00
12/21/2004,19:32,1130.25,1130.25,1130.25,1130.25,2,0,2.00
12/21/2004,19:36,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,19:37,1130.25,1130.25,1130.00,1130.00,24,5,29.00
12/21/2004,19:38,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/21/2004,19:40,1130.25,1130.25,1130.25,1130.25,3,0,3.00
12/21/2004,19:41,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,19:42,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,19:43,1130.25,1130.25,1130.25,1130.25,4,0,4.00
12/21/2004,19:44,1130.25,1130.50,1130.25,1130.50,44,0,44.00
12/21/2004,19:45,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,19:46,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,19:47,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,19:48,1130.25,1130.25,1130.25,1130.25,0,12,12.00
12/21/2004,19:51,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,19:53,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,19:55,1130.25,1130.25,1130.25,1130.25,40,0,40.00
12/21/2004,19:57,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/21/2004,20:02,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,20:10,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,20:15,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,20:16,1130.25,1130.25,1130.00,1130.00,2,275,277.00
12/21/2004,20:17,1130.00,1130.25,1129.75,1130.25,14,147,161.00
12/21/2004,20:18,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,20:19,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/21/2004,20:20,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/21/2004,20:21,1130.00,1130.00,1130.00,1130.00,0,8,8.00
12/21/2004,20:23,1130.25,1130.25,1130.25,1130.25,6,0,6.00
12/21/2004,20:24,1130.25,1130.25,1130.25,1130.25,22,0,22.00
12/21/2004,20:25,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/21/2004,20:31,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,20:32,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/21/2004,20:37,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,20:38,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,20:42,1130.00,1130.25,1130.00,1130.25,4,1,5.00
12/21/2004,20:49,1130.00,1130.00,1130.00,1130.00,0,8,8.00
12/21/2004,20:52,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,20:54,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,20:56,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,20:57,1130.25,1130.25,1130.25,1130.25,2,0,2.00
12/21/2004,20:59,1130.00,1130.00,1130.00,1130.00,0,62,62.00
12/21/2004,21:00,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,21:01,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,21:02,1130.25,1130.25,1130.25,1130.25,6,0,6.00
12/21/2004,21:04,1130.00,1130.00,1130.00,1130.00,0,5,5.00
12/21/2004,21:05,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,21:10,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/21/2004,21:11,1130.00,1130.00,1130.00,1130.00,0,20,20.00
12/21/2004,21:12,1130.00,1130.00,1130.00,1130.00,0,29,29.00
12/21/2004,21:13,1130.00,1130.00,1130.00,1130.00,0,41,41.00
12/21/2004,21:16,1130.00,1130.00,1130.00,1130.00,0,2,2.00
12/21/2004,21:23,1130.25,1130.25,1130.25,1130.25,50,0,50.00
12/21/2004,21:25,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/21/2004,21:26,1130.25,1130.50,1130.25,1130.50,5,0,5.00
12/21/2004,21:27,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/21/2004,21:28,1130.25,1130.25,1130.25,1130.25,0,7,7.00
12/21/2004,21:30,1130.25,1130.25,1130.25,1130.25,0,8,8.00
12/21/2004,21:36,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,21:42,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,21:46,1130.25,1130.25,1130.25,1130.25,0,10,10.00
12/21/2004,21:49,1130.25,1130.25,1130.25,1130.25,0,9,9.00
12/21/2004,21:51,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,21:53,1130.50,1130.50,1130.50,1130.50,40,0,40.00
12/21/2004,21:54,1130.25,1130.25,1130.25,1130.25,0,6,6.00
12/21/2004,21:56,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/21/2004,22:01,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/21/2004,22:02,1130.50,1130.50,1130.50,1130.50,30,0,30.00
12/21/2004,22:04,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,22:05,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,22:06,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,22:12,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,22:14,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,22:15,1130.50,1130.50,1130.25,1130.25,2,5,7.00
12/21/2004,22:16,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,22:23,1130.25,1130.25,1130.25,1130.25,0,9,9.00
12/21/2004,22:24,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/21/2004,22:29,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,22:30,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,22:34,1130.50,1130.50,1130.25,1130.25,1,5,6.00
12/21/2004,22:37,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,22:39,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/21/2004,22:46,1130.25,1130.25,1130.25,1130.25,0,6,6.00
12/21/2004,22:57,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/21/2004,23:01,1130.25,1130.25,1130.25,1130.25,0,5,5.00
12/21/2004,23:04,1130.00,1130.00,1130.00,1130.00,0,52,52.00
12/21/2004,23:14,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/21/2004,23:20,1130.00,1130.00,1130.00,1130.00,0,3,3.00
12/21/2004,23:21,1130.25,1130.25,1130.00,1130.00,1,2,3.00
12/21/2004,23:31,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,23:33,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,23:34,1130.25,1130.25,1130.25,1130.25,6,0,6.00
12/21/2004,23:37,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,23:38,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/21/2004,23:53,1130.25,1130.25,1130.25,1130.25,6,0,6.00
12/21/2004,23:55,1130.00,1130.00,1130.00,1130.00,0,1,1.00
12/22/2004,00:07,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/22/2004,00:11,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/22/2004,00:18,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/22/2004,00:19,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/22/2004,00:24,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/22/2004,00:27,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/22/2004,00:29,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/22/2004,00:32,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/22/2004,00:33,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/22/2004,00:34,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/22/2004,00:44,1130.50,1130.50,1130.50,1130.50,21,0,21.00
12/22/2004,00:46,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/22/2004,00:51,1130.50,1130.50,1130.50,1130.50,10,0,10.00
12/22/2004,00:52,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/22/2004,00:55,1130.25,1130.25,1130.25,1130.25,0,4,4.00
12/22/2004,01:00,1130.25,1130.25,1130.25,1130.25,0,3,3.00
12/22/2004,01:05,1130.25,1130.25,1130.25,1130.25,0,8,8.00
12/22/2004,01:06,1130.25,1130.50,1130.25,1130.50,22,1,23.00
12/22/2004,01:16,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/22/2004,01:19,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/22/2004,01:20,1130.50,1130.50,1130.50,1130.50,5,0,5.00
12/22/2004,01:21,1130.50,1130.50,1130.50,1130.50,3,0,3.00
12/22/2004,01:23,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/22/2004,01:25,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/22/2004,01:27,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/22/2004,01:28,1130.25,1130.25,1130.25,1130.25,0,12,12.00
12/22/2004,01:32,1130.25,1130.25,1130.25,1130.25,0,2,2.00
12/22/2004,01:33,1130.25,1130.25,1130.25,1130.25,0,16,16.00
12/22/2004,01:38,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/22/2004,01:39,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/22/2004,01:42,1130.25,1130.25,1130.00,1130.00,0,16,16.00
12/22/2004,01:46,1130.25,1130.25,1130.25,1130.25,15,0,15.00
12/22/2004,01:47,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/22/2004,01:48,1130.25,1130.25,1130.25,1130.25,10,0,10.00
12/22/2004,01:49,1130.25,1130.25,1130.25,1130.25,1,0,1.00
12/22/2004,01:50,1130.25,1130.25,1130.25,1130.25,3,0,3.00
12/22/2004,01:51,1130.25,1130.25,1130.25,1130.25,10,0,10.00
12/22/2004,01:52,1130.25,1130.25,1130.25,1130.25,50,0,50.00
12/22/2004,01:54,1130.25,1130.25,1130.25,1130.25,5,0,5.00
12/22/2004,01:59,1130.25,1130.25,1130.25,1130.25,30,0,30.00
12/22/2004,02:00,1130.50,1130.50,1130.25,1130.25,4,28,32.00
12/22/2004,02:01,1130.25,1130.25,1130.00,1130.25,30,42,72.00
12/22/2004,02:02,1130.25,1130.50,1130.00,1130.50,77,10,87.00
12/22/2004,02:03,1130.25,1130.25,1130.00,1130.25,21,29,50.00
12/22/2004,02:04,1130.25,1130.25,1130.25,1130.25,34,0,34.00
12/22/2004,02:05,1130.25,1130.25,1130.25,1130.25,51,0,51.00
12/22/2004,02:06,1130.25,1130.25,1130.25,1130.25,3,0,3.00
12/22/2004,02:07,1130.50,1130.75,1130.50,1130.50,108,22,130.00
12/22/2004,02:08,1130.50,1130.50,1130.50,1130.50,0,42,42.00
12/22/2004,02:09,1130.50,1130.50,1130.50,1130.50,0,15,15.00
12/22/2004,02:10,1130.50,1130.50,1130.50,1130.50,0,21,21.00
12/22/2004,02:11,1130.50,1130.75,1130.25,1130.75,11,8,19.00
12/22/2004,02:12,1130.50,1130.50,1130.50,1130.50,0,3,3.00
12/22/2004,02:13,1130.50,1130.50,1130.50,1130.50,0,2,2.00
12/22/2004,02:15,1130.50,1130.50,1130.50,1130.50,0,29,29.00
12/22/2004,02:18,1130.50,1130.50,1130.50,1130.50,0,26,26.00
12/22/2004,02:19,1130.50,1130.50,1130.50,1130.50,0,1,1.00
12/22/2004,02:21,1130.25,1130.25,1130.25,1130.25,0,1,1.00
12/22/2004,02:23,1130.50,1130.50,1130.50,1130.50,62,0,62.00
12/22/2004,02:24,1130.50,1130.50,1130.25,1130.25,5,1,6.00
12/22/2004,02:25,1130.50,1130.50,1130.50,1130.50,20,0,20.00
12/22/2004,02:27,1130.50,1130.50,1130.50,1130.50,25,0,25.00
12/22/2004,02:28,1130.50,1130.50,1130.50,1130.50,12,0,12.00
12/22/2004,02:29,1130.50,1130.50,1130.25,1130.25,8,1,9.00
12/22/2004,02:31,1130.25,1130.25,1130.25,1130.25,0,13,13.00
12/22/2004,02:32,1130.25,1130.25,1130.25,1130.25,0,17,17.00
12/22/2004,02:33,1130.50,1130.50,1130.50,1130.50,10,0,10.00
12/22/2004,02:36,1130.25,1130.50,1130.25,1130.50,65,1,66.00
12/22/2004,02:39,1130.50,1130.50,1130.50,1130.50,2,0,2.00
12/22/2004,02:40,1130.50,1130.50,1130.50,1130.50,1,0,1.00
12/22/2004,02:41,1130.75,1130.75,1130.75,1130.75,2,0,2.00
12/22/2004,02:42,1130.50,1130.50,1130.50,1130.50,0,5,5.00
12/22/2004,02:43,1130.50,1130.75,1130.50,1130.75,1,3,4.00
12/22/2004,02:45,1130.75,1130.75,1130.75,1130.75,3,0,3.00
12/22/2004,02:46,1130.75,1130.75,1130.75,1130.75,16,0,16.00
12/22/2004,02:47,1130.75,1130.75,1130.75,1130.75,5,0,5.00
12/22/2004,02:48,1130.75,1131.00,1130.75,1130.75,217,1,218.00
12/22/2004,02:49,1131.00,1131.25,1131.00,1131.25,354,0,354.00
12/22/2004,02:50,1131.00,1131.00,1131.00,1131.00,0,148,148.00
12/22/2004,02:51,1131.00,1131.25,1131.00,1131.00,2,102,104.00
12/22/2004,02:52,1131.25,1131.25,1131.00,1131.00,14,9,23.00
12/22/2004,02:53,1131.00,1131.25,1131.00,1131.25,5,5,10.00
12/22/2004,02:55,1131.00,1131.25,1131.00,1131.25,37,30,67.00
12/22/2004,02:56,1131.25,1131.25,1131.25,1131.25,3,0,3.00
12/22/2004,02:57,1131.25,1131.25,1131.25,1131.25,66,0,66.00
12/22/2004,02:58,1131.50,1131.50,1131.25,1131.25,106,189,295.00
12/22/2004,02:59,1131.25,1131.50,1131.25,1131.50,1,5,6.00
12/22/2004,03:00,1131.50,1131.75,1131.50,1131.75,197,1,198.00
12/22/2004,03:01,1131.75,1132.50,1131.75,1132.50,309,27,336.00
12/22/2004,03:02,1132.25,1132.25,1132.00,1132.25,4,80,84.00
12/22/2004,03:03,1132.00,1132.25,1132.00,1132.25,45,1,46.00
12/22/2004,03:04,1132.00,1132.25,1131.75,1132.25,129,93,222.00
12/22/2004,03:05,1132.25,1132.50,1132.00,1132.00,19,15,34.00
12/22/2004,03:06,1132.25,1132.50,1132.25,1132.25,52,66,118.00
12/22/2004,03:07,1132.25,1132.50,1132.25,1132.50,7,50,57.00
12/22/2004,03:08,1132.50,1132.75,1132.50,1132.50,61,1,62.00
12/22/2004,03:09,1132.25,1132.50,1132.25,1132.50,92,2,94.00
12/22/2004,03:10,1132.50,1132.50,1132.50,1132.50,49,0,49.00
12/22/2004,03:11,1132.50,1132.50,1132.25,1132.50,3,110,113.00
12/22/2004,03:12,1132.25,1132.25,1132.00,1132.00,0,126,126.00
12/22/2004,03:13,1132.25,1132.50,1132.25,1132.50,305,0,305.00
12/22/2004,03:14,1132.50,1132.50,1132.50,1132.50,3,0,3.00
12/22/2004,03:15,1132.50,1132.50,1132.50,1132.50,89,0,89.00
12/22/2004,03:16,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/22/2004,03:17,1132.50,1132.50,1132.25,1132.50,5,1,6.00
12/22/2004,03:18,1132.25,1132.25,1132.25,1132.25,0,3,3.00
12/22/2004,03:19,1132.25,1132.25,1132.25,1132.25,0,11,11.00
12/22/2004,03:21,1132.25,1132.50,1132.25,1132.50,1,27,28.00
12/22/2004,03:22,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/22/2004,03:24,1132.50,1132.50,1132.50,1132.50,100,0,100.00
12/22/2004,03:25,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/22/2004,03:27,1132.25,1132.25,1132.25,1132.25,0,10,10.00
12/22/2004,03:28,1132.25,1132.25,1132.25,1132.25,0,4,4.00
12/22/2004,03:29,1132.25,1132.25,1132.00,1132.25,50,129,179.00
12/22/2004,03:30,1132.00,1132.00,1132.00,1132.00,0,4,4.00
12/22/2004,03:31,1132.25,1132.25,1132.00,1132.00,15,2,17.00
12/22/2004,03:33,1132.00,1132.00,1131.75,1131.75,0,38,38.00
12/22/2004,03:34,1131.75,1131.75,1131.75,1131.75,0,23,23.00
12/22/2004,03:37,1132.00,1132.00,1132.00,1132.00,83,0,83.00
12/22/2004,03:38,1132.00,1132.00,1132.00,1132.00,1,0,1.00
12/22/2004,03:39,1132.00,1132.00,1132.00,1132.00,20,0,20.00
12/22/2004,03:40,1131.75,1132.00,1131.75,1132.00,1,1,2.00
12/22/2004,03:41,1132.00,1132.00,1132.00,1132.00,1,0,1.00
12/22/2004,03:42,1131.75,1131.75,1131.75,1131.75,0,5,5.00
12/22/2004,03:43,1132.00,1132.00,1132.00,1132.00,3,0,3.00
12/22/2004,03:45,1131.75,1132.00,1131.75,1132.00,13,6,19.00
12/22/2004,03:46,1132.00,1132.00,1132.00,1132.00,1,0,1.00
12/22/2004,03:48,1132.00,1132.00,1132.00,1132.00,1,0,1.00
12/22/2004,03:49,1132.00,1132.00,1132.00,1132.00,2,0,2.00
12/22/2004,03:50,1132.00,1132.00,1132.00,1132.00,49,0,49.00
12/22/2004,03:51,1132.00,1132.00,1132.00,1132.00,11,0,11.00
12/22/2004,03:52,1132.00,1132.00,1132.00,1132.00,18,0,18.00
12/22/2004,03:54,1132.00,1132.00,1132.00,1132.00,1,0,1.00
12/22/2004,03:55,1132.00,1132.00,1132.00,1132.00,1,0,1.00
12/22/2004,03:56,1132.00,1132.25,1132.00,1132.25,3,0,3.00
12/22/2004,03:57,1132.00,1132.00,1132.00,1132.00,0,12,12.00
12/22/2004,03:58,1132.00,1132.00,1132.00,1132.00,0,1,1.00
12/22/2004,03:59,1132.00,1132.00,1132.00,1132.00,0,1,1.00
12/22/2004,04:00,1132.25,1132.50,1132.25,1132.25,43,41,84.00
12/22/2004,04:01,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/22/2004,04:02,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/22/2004,04:04,1132.25,1132.25,1132.25,1132.25,0,14,14.00
12/22/2004,04:05,1132.25,1132.25,1132.25,1132.25,0,8,8.00
12/22/2004,04:06,1132.25,1132.25,1132.25,1132.25,0,4,4.00
12/22/2004,04:08,1132.50,1132.50,1132.50,1132.50,10,0,10.00
12/22/2004,04:10,1132.25,1132.25,1132.25,1132.25,0,4,4.00
12/22/2004,04:11,1132.25,1132.25,1132.25,1132.25,0,6,6.00
12/22/2004,04:13,1132.50,1132.50,1132.50,1132.50,115,0,115.00
12/22/2004,04:14,1132.75,1132.75,1132.75,1132.75,110,0,110.00
12/22/2004,04:15,1132.75,1133.00,1132.75,1132.75,34,36,70.00
12/22/2004,04:16,1133.00,1133.00,1132.75,1132.75,1,52,53.00
12/22/2004,04:17,1132.75,1133.00,1132.75,1132.75,1,6,7.00
12/22/2004,04:18,1132.75,1133.00,1132.75,1132.75,2,14,16.00
12/22/2004,04:19,1132.75,1132.75,1132.75,1132.75,0,16,16.00
12/22/2004,04:20,1133.00,1133.00,1132.75,1132.75,3,6,9.00
12/22/2004,04:21,1132.75,1133.00,1132.75,1132.75,211,3,214.00
12/22/2004,04:22,1133.00,1133.00,1132.75,1132.75,1,19,20.00
12/22/2004,04:23,1132.50,1133.00,1132.50,1132.75,72,58,130.00
12/22/2004,04:24,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/22/2004,04:25,1132.75,1133.00,1132.75,1132.75,13,5,18.00
12/22/2004,04:26,1132.75,1133.00,1132.75,1132.75,12,19,31.00
12/22/2004,04:27,1133.00,1133.00,1132.50,1132.50,1,1,2.00
12/22/2004,04:31,1132.50,1132.50,1132.50,1132.50,0,5,5.00
12/22/2004,04:32,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/22/2004,04:35,1132.50,1132.50,1132.50,1132.50,0,25,25.00
12/22/2004,04:38,1132.50,1132.50,1132.25,1132.50,9,75,84.00
12/22/2004,04:40,1132.25,1132.25,1132.25,1132.25,0,64,64.00
12/22/2004,04:41,1132.25,1132.25,1132.25,1132.25,0,19,19.00
12/22/2004,04:42,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/22/2004,04:43,1132.50,1132.50,1132.25,1132.25,2,29,31.00
12/22/2004,04:44,1132.25,1132.50,1132.25,1132.25,2,14,16.00
12/22/2004,04:45,1132.25,1132.25,1132.25,1132.25,0,14,14.00
12/22/2004,04:46,1132.25,1132.25,1132.25,1132.25,0,18,18.00
12/22/2004,04:47,1132.25,1132.25,1132.00,1132.00,0,2,2.00
12/22/2004,04:48,1132.25,1132.25,1132.25,1132.25,1,0,1.00
12/22/2004,04:49,1132.25,1132.25,1132.25,1132.25,12,0,12.00
12/22/2004,04:50,1132.25,1132.25,1132.25,1132.25,1,0,1.00
12/22/2004,04:51,1132.25,1132.25,1132.25,1132.25,3,0,3.00
12/22/2004,04:52,1132.25,1132.25,1132.25,1132.25,4,0,4.00
12/22/2004,04:54,1132.50,1132.50,1132.50,1132.50,7,0,7.00
12/22/2004,04:57,1132.25,1132.25,1132.25,1132.25,0,3,3.00
12/22/2004,04:58,1132.25,1132.50,1132.25,1132.50,40,1,41.00
12/22/2004,05:03,1132.50,1132.50,1132.25,1132.25,1,1,2.00
12/22/2004,05:04,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/22/2004,05:08,1132.50,1132.50,1132.50,1132.50,5,0,5.00
12/22/2004,05:10,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/22/2004,05:11,1132.50,1132.50,1132.50,1132.50,10,0,10.00
12/22/2004,05:12,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/22/2004,05:13,1132.50,1132.50,1132.50,1132.50,10,0,10.00
12/22/2004,05:14,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/22/2004,05:15,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/22/2004,05:16,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/22/2004,05:17,1132.50,1132.50,1132.50,1132.50,36,0,36.00
12/22/2004,05:18,1132.75,1132.75,1132.50,1132.50,1,3,4.00
12/22/2004,05:19,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/22/2004,05:20,1132.50,1132.75,1132.50,1132.75,40,2,42.00
12/22/2004,05:21,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/22/2004,05:22,1132.50,1132.50,1132.50,1132.50,0,15,15.00
12/22/2004,05:23,1132.50,1132.50,1132.50,1132.50,0,4,4.00
12/22/2004,05:24,1132.25,1132.25,1132.25,1132.25,0,4,4.00
12/22/2004,05:25,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/22/2004,05:26,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/22/2004,05:29,1132.50,1132.50,1132.25,1132.25,1,4,5.00
12/22/2004,05:30,1132.25,1132.25,1132.25,1132.25,0,25,25.00
12/22/2004,05:32,1132.25,1132.25,1132.25,1132.25,0,28,28.00
12/22/2004,05:33,1132.00,1132.25,1132.00,1132.25,1,32,33.00
12/22/2004,05:34,1132.00,1132.00,1132.00,1132.00,0,10,10.00
12/22/2004,05:36,1132.25,1132.25,1132.25,1132.25,11,0,11.00
12/22/2004,05:37,1132.25,1132.25,1132.00,1132.00,13,1,14.00
12/22/2004,05:38,1132.25,1132.25,1132.25,1132.25,28,0,28.00
12/22/2004,05:39,1132.25,1132.25,1132.25,1132.25,3,0,3.00
12/22/2004,05:40,1132.25,1132.50,1132.25,1132.50,4,0,4.00
12/22/2004,05:43,1132.25,1132.25,1132.25,1132.25,0,5,5.00
12/22/2004,05:44,1132.25,1132.25,1132.25,1132.25,0,10,10.00
12/22/2004,05:45,1132.25,1132.25,1132.25,1132.25,0,47,47.00
12/22/2004,05:46,1132.00,1132.00,1131.75,1132.00,3,66,69.00
12/22/2004,05:47,1132.00,1132.00,1132.00,1132.00,23,0,23.00
12/22/2004,05:48,1131.75,1131.75,1131.75,1131.75,0,10,10.00
12/22/2004,05:49,1131.75,1131.75,1131.75,1131.75,0,5,5.00
12/22/2004,05:50,1131.75,1131.75,1131.75,1131.75,0,20,20.00
12/22/2004,05:51,1131.75,1131.75,1131.75,1131.75,0,1,1.00
12/22/2004,05:52,1131.75,1131.75,1131.75,1131.75,0,2,2.00
12/22/2004,05:53,1131.75,1131.75,1131.75,1131.75,0,72,72.00
12/22/2004,05:54,1132.00,1132.00,1131.75,1131.75,2,1,3.00
12/22/2004,05:55,1131.75,1131.75,1131.75,1131.75,0,2,2.00
12/22/2004,05:56,1131.75,1131.75,1131.75,1131.75,0,1,1.00
12/22/2004,05:57,1131.75,1131.75,1131.75,1131.75,0,22,22.00
12/22/2004,05:58,1131.50,1131.75,1131.50,1131.75,16,21,37.00
12/22/2004,06:00,1131.50,1131.50,1131.50,1131.50,0,267,267.00
12/22/2004,06:01,1131.50,1131.50,1131.50,1131.50,0,4,4.00
12/22/2004,06:02,1131.50,1131.50,1131.50,1131.50,0,101,101.00
12/22/2004,06:03,1131.50,1131.50,1131.50,1131.50,0,10,10.00
12/22/2004,06:05,1131.75,1131.75,1131.75,1131.75,1,0,1.00
12/22/2004,06:06,1131.75,1131.75,1131.75,1131.75,165,0,165.00
12/22/2004,06:07,1131.75,1131.75,1131.75,1131.75,4,0,4.00
12/22/2004,06:09,1131.75,1131.75,1131.75,1131.75,2,0,2.00
12/22/2004,06:10,1131.75,1132.00,1131.75,1132.00,49,31,80.00
12/22/2004,06:11,1131.75,1131.75,1131.75,1131.75,0,55,55.00
12/22/2004,06:13,1131.75,1131.75,1131.75,1131.75,0,74,74.00
12/22/2004,06:14,1131.75,1131.75,1131.50,1131.50,0,6,6.00
12/22/2004,06:15,1131.50,1131.50,1131.50,1131.50,0,85,85.00
12/22/2004,06:16,1131.25,1131.50,1131.25,1131.50,2,10,12.00
12/22/2004,06:17,1131.50,1131.50,1131.50,1131.50,1,0,1.00
12/22/2004,06:18,1131.50,1131.50,1131.25,1131.25,22,63,85.00
12/22/2004,06:19,1131.25,1131.25,1131.25,1131.25,0,2,2.00
12/22/2004,06:20,1131.50,1131.50,1131.25,1131.25,1,6,7.00
12/22/2004,06:21,1131.25,1131.25,1131.25,1131.25,0,10,10.00
12/22/2004,06:22,1131.25,1131.50,1131.25,1131.25,10,8,18.00
12/22/2004,06:23,1131.50,1131.50,1131.50,1131.50,14,0,14.00
12/22/2004,06:24,1131.25,1131.25,1131.00,1131.00,0,26,26.00
12/22/2004,06:25,1131.25,1131.25,1131.25,1131.25,1,0,1.00
12/22/2004,06:26,1131.25,1131.25,1131.25,1131.25,52,0,52.00
12/22/2004,06:27,1131.25,1131.25,1131.00,1131.25,82,1,83.00
12/22/2004,06:29,1131.50,1131.50,1131.25,1131.25,2,2,4.00
12/22/2004,06:30,1131.50,1131.50,1131.50,1131.50,9,0,9.00
12/22/2004,06:31,1131.50,1131.50,1131.50,1131.50,19,0,19.00
12/22/2004,06:32,1131.50,1131.50,1131.25,1131.25,16,19,35.00
12/22/2004,06:33,1131.25,1131.25,1131.25,1131.25,0,32,32.00
12/22/2004,06:34,1131.25,1131.50,1131.25,1131.25,1,77,78.00
12/22/2004,06:36,1131.50,1131.50,1131.50,1131.50,1,0,1.00
12/22/2004,06:37,1131.50,1131.50,1131.50,1131.50,5,0,5.00
12/22/2004,06:39,1131.25,1131.25,1131.25,1131.25,0,15,15.00
12/22/2004,06:41,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/22/2004,06:42,1131.50,1131.50,1131.25,1131.25,10,1,11.00
12/22/2004,06:43,1131.25,1131.25,1131.25,1131.25,0,8,8.00
12/22/2004,06:44,1131.25,1131.25,1131.25,1131.25,0,20,20.00
12/22/2004,06:45,1131.25,1131.25,1131.25,1131.25,0,32,32.00
12/22/2004,06:46,1131.25,1131.25,1131.25,1131.25,0,10,10.00
12/22/2004,06:47,1131.50,1131.50,1131.25,1131.25,1,13,14.00
12/22/2004,06:48,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/22/2004,06:49,1131.25,1131.50,1131.25,1131.50,1,45,46.00
12/22/2004,06:50,1131.25,1131.50,1131.25,1131.50,10,5,15.00
12/22/2004,06:51,1131.25,1131.25,1131.25,1131.25,0,7,7.00
12/22/2004,06:52,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/22/2004,06:53,1131.50,1131.50,1131.50,1131.50,4,0,4.00
12/22/2004,06:54,1131.25,1131.50,1131.25,1131.50,1,1,2.00
12/22/2004,06:56,1131.50,1131.50,1131.50,1131.50,141,0,141.00
12/22/2004,06:57,1131.50,1131.50,1131.50,1131.50,3,0,3.00
12/22/2004,06:59,1131.50,1131.50,1131.50,1131.50,4,0,4.00
12/22/2004,07:00,1131.50,1131.50,1131.50,1131.50,3,0,3.00
12/22/2004,07:02,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/22/2004,07:04,1131.50,1131.50,1131.25,1131.25,2,1,3.00
12/22/2004,07:05,1131.50,1131.50,1131.50,1131.50,58,0,58.00
12/22/2004,07:06,1131.50,1131.75,1131.25,1131.50,26,76,102.00
12/22/2004,07:07,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/22/2004,07:08,1131.50,1131.50,1131.50,1131.50,1,0,1.00
12/22/2004,07:10,1131.50,1131.50,1131.50,1131.50,4,0,4.00
12/22/2004,07:11,1131.50,1131.50,1131.50,1131.50,54,0,54.00
12/22/2004,07:12,1131.50,1131.50,1131.50,1131.50,25,0,25.00
12/22/2004,07:13,1131.75,1131.75,1131.75,1131.75,1,0,1.00
12/22/2004,07:14,1131.75,1131.75,1131.75,1131.75,2,0,2.00
12/22/2004,07:15,1131.75,1131.75,1131.75,1131.75,1,0,1.00
12/22/2004,07:16,1131.75,1132.00,1131.75,1132.00,77,0,77.00
12/22/2004,07:17,1131.75,1132.00,1131.75,1132.00,1,6,7.00
12/22/2004,07:18,1132.00,1132.00,1131.75,1131.75,13,1,14.00
12/22/2004,07:19,1132.00,1132.00,1132.00,1132.00,15,0,15.00
12/22/2004,07:20,1132.00,1132.00,1131.75,1132.00,177,1,178.00
12/22/2004,07:21,1132.00,1132.00,1132.00,1132.00,126,0,126.00
12/22/2004,07:22,1132.00,1132.25,1131.75,1131.75,5,60,65.00
12/22/2004,07:23,1131.75,1131.75,1131.75,1131.75,0,2,2.00
12/22/2004,07:24,1132.00,1132.25,1132.00,1132.00,81,8,89.00
12/22/2004,07:25,1132.25,1132.25,1132.00,1132.00,1,1,2.00
12/22/2004,07:26,1132.00,1132.00,1132.00,1132.00,0,48,48.00
12/22/2004,07:27,1132.00,1132.50,1132.00,1132.25,254,52,306.00
12/22/2004,07:28,1132.50,1132.50,1132.25,1132.50,6,22,28.00
12/22/2004,07:29,1132.50,1132.50,1132.25,1132.25,46,139,185.00
12/22/2004,07:30,1132.25,1132.50,1132.00,1132.00,63,37,100.00
12/22/2004,07:31,1132.50,1132.50,1132.25,1132.50,190,8,198.00
12/22/2004,07:32,1132.50,1132.50,1131.25,1131.75,322,379,701.00
12/22/2004,07:33,1131.75,1131.75,1131.50,1131.75,79,101,180.00
12/22/2004,07:34,1131.50,1131.75,1131.50,1131.75,42,22,64.00
12/22/2004,07:35,1132.00,1132.00,1131.50,1131.75,72,63,135.00
12/22/2004,07:36,1132.00,1132.00,1131.75,1132.00,209,4,213.00
12/22/2004,07:37,1132.00,1132.25,1131.75,1132.00,62,15,77.00
12/22/2004,07:38,1131.75,1131.75,1131.75,1131.75,0,28,28.00
12/22/2004,07:39,1132.00,1132.25,1131.75,1131.75,77,26,103.00
12/22/2004,07:40,1131.75,1131.75,1131.25,1131.25,1,218,219.00
12/22/2004,07:41,1131.50,1131.75,1131.25,1131.50,50,17,67.00
12/22/2004,07:42,1131.50,1131.50,1131.25,1131.50,125,10,135.00
12/22/2004,07:43,1131.25,1131.50,1131.00,1131.25,14,259,273.00
12/22/2004,07:44,1131.25,1131.25,1131.25,1131.25,0,68,68.00
12/22/2004,07:45,1131.25,1131.50,1131.25,1131.50,1,65,66.00
12/22/2004,07:46,1131.25,1131.50,1131.25,1131.50,3,43,46.00
12/22/2004,07:47,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/22/2004,07:48,1131.25,1131.50,1131.25,1131.50,74,2,76.00
12/22/2004,07:50,1131.25,1131.50,1131.25,1131.50,1,1,2.00
12/22/2004,07:51,1131.50,1131.50,1131.25,1131.25,3,4,7.00
12/22/2004,07:52,1131.25,1131.50,1131.25,1131.50,1,5,6.00
12/22/2004,07:53,1131.50,1131.50,1131.50,1131.50,2,0,2.00
12/22/2004,07:54,1131.50,1131.50,1131.25,1131.50,3,2,5.00
12/22/2004,07:55,1131.25,1131.25,1131.25,1131.25,0,8,8.00
12/22/2004,07:56,1131.50,1131.75,1131.50,1131.75,217,0,217.00
12/22/2004,07:57,1131.50,1131.75,1131.50,1131.50,3,74,77.00
12/22/2004,07:58,1131.50,1131.50,1131.25,1131.25,0,52,52.00
12/22/2004,07:59,1131.25,1131.25,1131.00,1131.25,2,84,86.00
12/22/2004,08:00,1131.00,1131.25,1131.00,1131.00,1,5,6.00
12/22/2004,08:01,1131.00,1131.00,1131.00,1131.00,0,32,32.00
12/22/2004,08:02,1131.25,1131.25,1131.25,1131.25,20,0,20.00
12/22/2004,08:03,1131.25,1131.50,1131.25,1131.50,244,26,270.00
12/22/2004,08:04,1131.50,1131.50,1131.50,1131.50,10,0,10.00
12/22/2004,08:06,1131.25,1131.25,1131.25,1131.25,0,16,16.00
12/22/2004,08:07,1131.50,1131.50,1131.50,1131.50,1,0,1.00
12/22/2004,08:08,1131.25,1131.50,1131.25,1131.25,1,33,34.00
12/22/2004,08:09,1131.25,1131.50,1131.25,1131.50,4,170,174.00
12/22/2004,08:10,1131.50,1131.50,1131.25,1131.25,98,1,99.00
12/22/2004,08:11,1131.50,1131.50,1131.25,1131.50,77,2,79.00
12/22/2004,08:12,1131.50,1131.50,1131.50,1131.50,11,0,11.00
12/22/2004,08:14,1131.50,1131.50,1131.25,1131.25,28,1,29.00
12/22/2004,08:15,1131.25,1131.25,1131.25,1131.25,0,141,141.00
12/22/2004,08:16,1131.25,1131.50,1131.00,1131.25,14,27,41.00
12/22/2004,08:17,1131.25,1131.25,1131.00,1131.00,6,2,8.00
12/22/2004,08:18,1131.25,1131.25,1131.00,1131.00,40,1,41.00
12/22/2004,08:19,1131.25,1131.25,1131.00,1131.00,4,88,92.00
12/22/2004,08:20,1131.25,1131.25,1130.75,1130.75,2,152,154.00
12/22/2004,08:21,1130.75,1130.75,1130.75,1130.75,0,38,38.00
12/22/2004,08:22,1130.75,1131.00,1130.75,1131.00,2,3,5.00
12/22/2004,08:23,1130.75,1130.75,1130.75,1130.75,0,5,5.00
12/22/2004,08:24,1130.75,1130.75,1130.50,1130.75,12,175,187.00
12/22/2004,08:25,1130.75,1130.75,1130.75,1130.75,9,0,9.00
12/22/2004,08:26,1130.50,1130.75,1130.50,1130.50,6,160,166.00
12/22/2004,08:27,1130.50,1130.50,1130.25,1130.25,60,248,308.00
12/22/2004,08:28,1130.25,1130.50,1130.00,1130.25,134,542,676.00
12/22/2004,08:29,1130.25,1130.50,1130.00,1130.25,81,82,163.00
12/22/2004,08:30,1130.25,1130.75,1130.00,1130.25,359,386,745.00
12/22/2004,08:31,1130.25,1130.75,1129.75,1129.75,1742,1571,3313.00
12/22/2004,08:32,1130.00,1130.50,1129.75,1130.25,1061,865,1926.00
12/22/2004,08:33,1130.25,1130.50,1130.25,1130.50,878,160,1038.00
12/22/2004,08:34,1130.50,1131.00,1130.25,1131.00,1581,137,1718.00
12/22/2004,08:35,1131.00,1132.00,1130.75,1131.75,3136,1457,4593.00
12/22/2004,08:36,1131.75,1132.00,1131.25,1131.25,509,672,1181.00
12/22/2004,08:37,1131.25,1132.00,1131.25,1131.25,666,486,1152.00
12/22/2004,08:38,1131.25,1131.25,1130.75,1131.25,466,1161,1627.00
12/22/2004,08:39,1131.25,1131.50,1131.00,1131.25,389,341,730.00
12/22/2004,08:40,1131.25,1131.50,1131.00,1131.50,240,665,905.00
12/22/2004,08:41,1131.50,1132.00,1131.25,1132.00,1177,182,1359.00
12/22/2004,08:42,1132.00,1132.50,1132.00,1132.00,1837,1061,2898.00
12/22/2004,08:43,1132.00,1132.25,1131.50,1131.75,591,853,1444.00
12/22/2004,08:44,1131.75,1132.00,1131.50,1132.00,470,564,1034.00
12/22/2004,08:45,1132.00,1132.00,1131.00,1131.00,289,1689,1978.00
12/22/2004,08:46,1131.00,1131.25,1130.50,1130.50,430,1322,1752.00
12/22/2004,08:47,1130.75,1131.00,1130.25,1130.50,707,1469,2176.00
12/22/2004,08:48,1130.25,1131.00,1130.25,1131.00,1333,90,1423.00
12/22/2004,08:49,1131.00,1131.25,1130.75,1131.00,682,404,1086.00
12/22/2004,08:50,1131.00,1131.50,1131.00,1131.50,629,222,851.00
12/22/2004,08:51,1131.25,1131.75,1131.00,1131.25,471,710,1181.00
12/22/2004,08:52,1131.00,1131.25,1130.75,1131.00,194,225,419.00
12/22/2004,08:53,1131.00,1131.25,1130.25,1130.50,456,1265,1721.00
12/22/2004,08:54,1130.50,1130.75,1130.00,1130.75,2249,1285,3534.00
12/22/2004,08:55,1130.75,1131.25,1130.75,1131.00,662,643,1305.00
12/22/2004,08:56,1131.00,1131.00,1130.50,1130.50,192,657,849.00
12/22/2004,08:57,1130.50,1130.50,1130.00,1130.50,511,1098,1609.00
12/22/2004,08:58,1130.50,1131.00,1130.50,1130.75,220,220,440.00
12/22/2004,08:59,1130.75,1131.00,1130.25,1130.25,81,643,724.00
12/22/2004,09:00,1130.25,1131.00,1130.25,1131.00,363,24,387.00
12/22/2004,09:01,1131.00,1131.00,1130.75,1130.75,93,170,263.00
12/22/2004,09:02,1130.75,1131.25,1130.50,1131.25,1048,350,1398.00
12/22/2004,09:03,1131.25,1131.50,1130.75,1131.00,645,481,1126.00
12/22/2004,09:04,1131.00,1131.00,1130.25,1130.50,243,482,725.00
12/22/2004,09:05,1130.50,1130.75,1130.25,1130.50,459,432,891.00
12/22/2004,09:06,1130.50,1130.50,1130.00,1130.25,75,963,1038.00
12/22/2004,09:07,1130.25,1130.75,1130.25,1130.50,265,131,396.00
12/22/2004,09:08,1130.25,1130.75,1130.25,1130.50,308,470,778.00
12/22/2004,09:09,1130.50,1130.75,1130.25,1130.50,362,715,1077.00
12/22/2004,09:10,1130.50,1130.75,1130.25,1130.50,262,151,413.00
12/22/2004,09:11,1130.50,1131.25,1130.50,1131.00,1382,328,1710.00
12/22/2004,09:12,1131.00,1131.00,1130.75,1130.75,222,247,469.00
12/22/2004,09:13,1130.75,1130.75,1130.50,1130.75,237,54,291.00
12/22/2004,09:14,1130.75,1130.75,1130.50,1130.75,342,25,367.00
12/22/2004,09:15,1130.75,1131.50,1130.75,1131.25,766,479,1245.00
12/22/2004,09:16,1131.50,1132.00,1131.25,1131.75,1879,1000,2879.00
12/22/2004,09:17,1131.75,1132.25,1131.75,1132.00,1431,1686,3117.00
12/22/2004,09:18,1132.00,1132.00,1131.50,1131.75,332,657,989.00
12/22/2004,09:19,1131.50,1132.00,1131.50,1131.75,406,70,476.00
12/22/2004,09:20,1131.75,1132.25,1131.75,1132.25,301,103,404.00
12/22/2004,09:21,1132.00,1132.25,1131.75,1131.75,92,513,605.00
12/22/2004,09:22,1131.75,1132.00,1131.75,1132.00,343,129,472.00
12/22/2004,09:23,1132.00,1132.25,1131.75,1131.75,341,117,458.00
12/22/2004,09:24,1132.00,1132.25,1132.00,1132.25,585,101,686.00
12/22/2004,09:25,1132.25,1132.25,1131.75,1131.75,89,256,345.00
12/22/2004,09:26,1131.75,1132.25,1131.75,1132.00,245,625,870.00
12/22/2004,09:27,1132.00,1132.25,1132.00,1132.25,83,407,490.00
12/22/2004,09:28,1132.25,1132.50,1132.00,1132.00,621,530,1151.00
12/22/2004,09:29,1132.00,1132.50,1132.00,1132.25,118,76,194.00
12/22/2004,09:30,1132.25,1132.25,1131.75,1132.00,406,442,848.00
12/22/2004,09:31,1131.75,1133.00,1131.75,1132.50,3314,875,4189.00
12/22/2004,09:32,1132.50,1133.50,1132.50,1133.50,2362,475,2837.00
12/22/2004,09:33,1133.50,1134.25,1133.25,1134.25,4084,854,4938.00
12/22/2004,09:34,1134.25,1135.00,1134.00,1134.75,4890,2362,7252.00
12/22/2004,09:35,1134.75,1135.50,1134.50,1135.00,3480,1633,5113.00
12/22/2004,09:36,1135.25,1136.50,1135.00,1136.25,7247,3405,10652.00
12/22/2004,09:37,1136.00,1136.25,1135.50,1135.50,1663,1974,3637.00
12/22/2004,09:38,1135.50,1135.75,1135.50,1135.50,811,1799,2610.00
12/22/2004,09:39,1135.50,1136.00,1135.50,1136.00,721,705,1426.00
12/22/2004,09:40,1135.75,1136.25,1135.75,1136.25,2223,2181,4404.00
12/22/2004,09:41,1136.25,1136.50,1135.75,1135.75,1153,1128,2281.00
12/22/2004,09:42,1135.75,1136.00,1135.25,1135.25,114,2592,2706.00
12/22/2004,09:43,1135.25,1135.50,1135.00,1135.25,584,656,1240.00
12/22/2004,09:44,1135.25,1135.50,1135.25,1135.25,564,220,784.00
12/22/2004,09:45,1135.25,1136.25,1135.00,1136.00,3737,664,4401.00
12/22/2004,09:46,1136.25,1136.50,1136.00,1136.25,1613,806,2419.00
12/22/2004,09:47,1136.00,1136.25,1135.75,1135.75,129,1173,1302.00
12/22/2004,09:48,1136.00,1136.00,1135.25,1135.50,62,1014,1076.00
12/22/2004,09:49,1135.25,1135.75,1135.25,1135.50,762,328,1090.00
12/22/2004,09:50,1135.50,1136.00,1135.50,1135.75,284,796,1080.00
12/22/2004,09:51,1136.00,1136.00,1135.75,1136.00,479,751,1230.00
12/22/2004,09:52,1135.75,1137.00,1135.75,1137.00,3982,286,4268.00
12/22/2004,09:53,1137.00,1137.25,1136.50,1136.50,2530,2194,4724.00
12/22/2004,09:54,1136.75,1136.75,1136.25,1136.50,505,642,1147.00
12/22/2004,09:55,1136.50,1136.75,1136.25,1136.50,1407,338,1745.00
12/22/2004,09:56,1136.75,1136.75,1136.25,1136.25,85,960,1045.00
12/22/2004,09:57,1136.25,1136.50,1135.75,1135.75,90,1239,1329.00
12/22/2004,09:58,1135.75,1136.00,1135.50,1136.00,1313,1121,2434.00
12/22/2004,09:59,1136.00,1136.00,1135.75,1135.75,311,274,585.00
12/22/2004,10:00,1136.00,1136.00,1135.50,1135.75,333,214,547.00
12/22/2004,10:01,1135.75,1136.50,1135.50,1135.75,1171,435,1606.00
12/22/2004,10:02,1136.00,1136.00,1135.50,1136.00,301,682,983.00
12/22/2004,10:03,1136.00,1136.00,1135.50,1136.00,309,253,562.00
12/22/2004,10:04,1136.00,1136.25,1135.50,1135.50,415,244,659.00
12/22/2004,10:05,1135.75,1135.75,1135.25,1135.50,892,823,1715.00
12/22/2004,10:06,1135.50,1135.75,1135.25,1135.25,16,586,602.00
12/22/2004,10:07,1135.50,1135.50,1135.00,1135.25,285,1307,1592.00
12/22/2004,10:08,1135.25,1135.75,1135.25,1135.50,523,101,624.00
12/22/2004,10:09,1135.50,1135.75,1135.50,1135.75,483,511,994.00
12/22/2004,10:10,1135.75,1135.75,1135.00,1135.00,196,1385,1581.00
12/22/2004,10:11,1135.00,1136.25,1135.00,1136.25,2304,360,2664.00
12/22/2004,10:12,1136.25,1136.25,1135.75,1135.75,64,367,431.00
12/22/2004,10:13,1135.75,1136.00,1135.75,1136.00,411,65,476.00
12/22/2004,10:14,1136.00,1136.00,1135.75,1136.00,103,34,137.00
12/22/2004,10:15,1136.00,1136.00,1135.75,1136.00,181,360,541.00
12/22/2004,10:16,1136.00,1136.00,1135.50,1135.50,269,690,959.00
12/22/2004,10:17,1135.50,1135.75,1135.25,1135.50,1064,476,1540.00
12/22/2004,10:18,1135.25,1135.50,1135.00,1135.00,150,1427,1577.00
12/22/2004,10:19,1135.00,1135.75,1135.00,1135.25,1056,1134,2190.00
12/22/2004,10:20,1135.25,1135.50,1135.00,1135.25,206,366,572.00
12/22/2004,10:21,1135.25,1135.50,1135.00,1135.25,74,413,487.00
12/22/2004,10:22,1135.25,1135.25,1134.75,1134.75,116,611,727.00
12/22/2004,10:23,1135.00,1135.00,1134.50,1134.75,702,1086,1788.00
12/22/2004,10:24,1134.50,1134.75,1134.50,1134.50,758,160,918.00
12/22/2004,10:25,1134.75,1135.00,1134.50,1134.75,498,196,694.00
12/22/2004,10:26,1134.75,1135.00,1134.75,1135.00,535,148,683.00
12/22/2004,10:27,1135.00,1135.00,1134.75,1134.75,229,24,253.00
12/22/2004,10:28,1134.75,1135.25,1134.50,1135.25,667,863,1530.00
12/22/2004,10:29,1135.25,1135.25,1134.75,1134.75,257,644,901.00
12/22/2004,10:30,1134.75,1135.25,1134.50,1135.00,773,321,1094.00
12/22/2004,10:31,1134.75,1135.25,1134.75,1135.00,128,243,371.00
12/22/2004,10:32,1135.00,1135.50,1134.75,1135.25,569,508,1077.00
12/22/2004,10:33,1135.25,1135.50,1135.00,1135.50,1031,4,1035.00
12/22/2004,10:34,1135.50,1135.75,1135.25,1135.75,370,71,441.00
12/22/2004,10:35,1135.50,1135.75,1135.25,1135.50,64,471,535.00
12/22/2004,10:36,1135.50,1135.75,1134.75,1134.75,52,944,996.00
12/22/2004,10:37,1134.75,1135.25,1134.75,1135.00,190,466,656.00
12/22/2004,10:38,1135.00,1135.25,1134.75,1135.00,147,194,341.00
12/22/2004,10:39,1135.00,1135.00,1134.75,1134.75,8,77,85.00
12/22/2004,10:40,1135.00,1135.25,1134.75,1135.25,635,5,640.00
12/22/2004,10:41,1135.00,1135.25,1134.75,1135.00,133,171,304.00
12/22/2004,10:42,1135.00,1135.00,1134.75,1135.00,144,146,290.00
12/22/2004,10:43,1135.00,1135.25,1134.75,1135.25,303,5,308.00
12/22/2004,10:44,1135.25,1135.25,1135.00,1135.25,50,53,103.00
12/22/2004,10:45,1135.25,1135.25,1134.75,1135.00,212,270,482.00
12/22/2004,10:46,1134.75,1135.25,1134.75,1135.25,127,462,589.00
12/22/2004,10:47,1135.00,1135.00,1134.75,1135.00,39,181,220.00
12/22/2004,10:48,1135.00,1135.00,1134.75,1135.00,52,35,87.00
12/22/2004,10:49,1135.00,1135.00,1134.75,1134.75,46,59,105.00
12/22/2004,10:50,1134.75,1135.00,1134.00,1134.00,243,1917,2160.00
12/22/2004,10:51,1134.00,1134.25,1133.75,1133.75,1265,1086,2351.00
12/22/2004,10:52,1133.75,1134.00,1133.75,1134.00,122,674,796.00
12/22/2004,10:53,1133.75,1134.00,1133.75,1133.75,778,65,843.00
12/22/2004,10:54,1133.75,1134.25,1133.75,1134.00,242,81,323.00
12/22/2004,10:55,1134.00,1134.25,1134.00,1134.25,412,59,471.00
12/22/2004,10:56,1134.00,1134.50,1134.00,1134.25,383,23,406.00
12/22/2004,10:57,1134.25,1134.50,1134.25,1134.25,126,575,701.00
12/22/2004,10:58,1134.25,1134.75,1134.25,1134.75,443,107,550.00
12/22/2004,10:59,1134.50,1135.00,1134.50,1134.75,690,457,1147.00
12/22/2004,11:00,1134.75,1135.25,1134.75,1134.75,769,110,879.00
12/22/2004,11:01,1135.00,1135.00,1134.75,1134.75,286,30,316.00
12/22/2004,11:02,1134.75,1135.25,1134.75,1135.25,409,242,651.00
12/22/2004,11:03,1135.25,1135.25,1135.00,1135.25,39,271,310.00
12/22/2004,11:04,1135.00,1135.25,1135.00,1135.25,118,35,153.00
12/22/2004,11:05,1135.25,1135.25,1135.00,1135.00,15,81,96.00
12/22/2004,11:06,1135.25,1135.50,1135.00,1135.50,1437,27,1464.00
12/22/2004,11:07,1135.50,1135.50,1135.00,1135.25,364,274,638.00
12/22/2004,11:08,1135.25,1135.25,1135.00,1135.25,156,21,177.00
12/22/2004,11:09,1135.00,1135.25,1135.00,1135.00,75,16,91.00
12/22/2004,11:10,1135.25,1135.50,1135.00,1135.25,341,104,445.00
12/22/2004,11:11,1135.25,1135.25,1134.75,1135.00,476,252,728.00
12/22/2004,11:12,1135.00,1135.25,1135.00,1135.25,103,103,206.00
12/22/2004,11:13,1135.25,1135.50,1135.00,1135.50,568,28,596.00
12/22/2004,11:14,1135.50,1135.50,1135.25,1135.50,40,53,93.00
12/22/2004,11:15,1135.25,1135.75,1135.25,1135.75,277,31,308.00
12/22/2004,11:16,1135.75,1135.75,1135.00,1135.00,306,541,847.00
12/22/2004,11:17,1135.25,1135.25,1135.00,1135.00,308,29,337.00
12/22/2004,11:18,1135.25,1135.25,1135.00,1135.25,213,38,251.00
12/22/2004,11:19,1135.00,1135.25,1135.00,1135.25,45,13,58.00
12/22/2004,11:20,1135.00,1135.25,1134.25,1134.75,129,1506,1635.00
12/22/2004,11:21,1134.50,1135.00,1134.50,1135.00,256,21,277.00
12/22/2004,11:22,1135.00,1135.00,1134.75,1135.00,12,12,24.00
12/22/2004,11:23,1135.00,1135.25,1134.75,1135.00,356,198,554.00
12/22/2004,11:24,1134.75,1135.00,1134.75,1135.00,16,3,19.00
12/22/2004,11:25,1134.75,1135.00,1134.50,1134.75,141,176,317.00
12/22/2004,11:26,1135.00,1135.25,1134.75,1134.75,319,179,498.00
12/22/2004,11:27,1135.00,1135.00,1134.50,1135.00,372,162,534.00
12/22/2004,11:28,1134.75,1135.00,1134.75,1135.00,114,10,124.00
12/22/2004,11:29,1135.00,1135.00,1134.75,1135.00,13,6,19.00
12/22/2004,11:30,1135.00,1135.00,1134.50,1134.75,130,274,404.00
12/22/2004,11:31,1134.50,1134.75,1134.50,1134.75,297,49,346.00
12/22/2004,11:32,1134.75,1135.00,1134.50,1134.75,298,42,340.00
12/22/2004,11:33,1134.75,1134.75,1134.00,1134.00,121,1108,1229.00
12/22/2004,11:34,1134.00,1134.50,1134.00,1134.50,660,150,810.00
12/22/2004,11:35,1134.50,1134.75,1134.25,1134.25,256,541,797.00
12/22/2004,11:36,1134.25,1134.50,1134.00,1134.25,213,646,859.00
12/22/2004,11:37,1134.00,1134.25,1134.00,1134.25,32,131,163.00
12/22/2004,11:38,1134.25,1134.50,1134.25,1134.25,370,161,531.00
12/22/2004,11:39,1134.50,1134.50,1134.00,1134.25,11,223,234.00
12/22/2004,11:40,1134.00,1134.75,1134.00,1134.75,484,135,619.00
12/22/2004,11:41,1134.50,1134.75,1134.50,1134.75,81,348,429.00
12/22/2004,11:42,1134.75,1135.00,1134.50,1134.75,658,94,752.00
12/22/2004,11:43,1134.75,1135.25,1134.75,1135.25,432,64,496.00
12/22/2004,11:44,1135.00,1135.25,1135.00,1135.25,522,65,587.00
12/22/2004,11:45,1135.25,1135.25,1134.75,1135.00,15,321,336.00
12/22/2004,11:46,1134.75,1135.25,1134.75,1135.25,193,84,277.00
12/22/2004,11:47,1135.00,1135.25,1134.75,1135.00,14,180,194.00
12/22/2004,11:48,1135.00,1135.00,1135.00,1135.00,91,0,91.00
12/22/2004,11:49,1135.00,1135.00,1134.75,1135.00,153,139,292.00
12/22/2004,11:50,1135.00,1135.25,1134.75,1135.00,192,278,470.00
12/22/2004,11:51,1135.00,1135.25,1135.00,1135.25,11,437,448.00
12/22/2004,11:52,1135.25,1135.25,1135.00,1135.25,37,51,88.00
12/22/2004,11:53,1135.25,1135.25,1135.00,1135.25,18,4,22.00
12/22/2004,11:54,1135.25,1135.50,1135.00,1135.25,537,102,639.00
12/22/2004,11:55,1135.50,1135.50,1135.00,1135.25,16,136,152.00
12/22/2004,11:56,1135.25,1135.75,1135.00,1135.50,942,40,982.00
12/22/2004,11:57,1135.75,1135.75,1135.50,1135.50,314,100,414.00
12/22/2004,11:58,1135.75,1135.75,1135.50,1135.50,766,36,802.00
12/22/2004,11:59,1135.75,1135.75,1135.50,1135.50,103,304,407.00
12/22/2004,12:00,1135.50,1135.75,1135.25,1135.50,238,228,466.00
12/22/2004,12:01,1135.75,1135.75,1135.25,1135.25,167,218,385.00
12/22/2004,12:02,1135.25,1135.50,1135.25,1135.25,2,76,78.00
12/22/2004,12:03,1135.25,1135.50,1135.25,1135.50,5,51,56.00
12/22/2004,12:04,1135.25,1135.50,1135.25,1135.50,97,15,112.00
12/22/2004,12:05,1135.25,1135.50,1135.00,1135.25,182,254,436.00
12/22/2004,12:06,1135.25,1135.50,1134.75,1134.75,97,628,725.00
12/22/2004,12:07,1134.75,1135.00,1134.75,1135.00,8,276,284.00
12/22/2004,12:08,1134.75,1135.00,1134.75,1134.75,32,250,282.00
12/22/2004,12:09,1134.50,1135.00,1134.25,1135.00,569,872,1441.00
12/22/2004,12:10,1135.00,1135.00,1134.75,1135.00,435,7,442.00
12/22/2004,12:11,1135.00,1135.25,1134.75,1135.00,171,117,288.00
12/22/2004,12:12,1135.00,1135.25,1135.00,1135.25,14,40,54.00
12/22/2004,12:13,1135.25,1135.25,1135.00,1135.25,11,9,20.00
12/22/2004,12:14,1135.00,1135.25,1135.00,1135.00,105,325,430.00
12/22/2004,12:15,1135.00,1135.00,1134.50,1134.75,35,312,347.00
12/22/2004,12:16,1134.50,1134.75,1134.50,1134.75,137,111,248.00
12/22/2004,12:17,1134.75,1134.75,1134.75,1134.75,59,0,59.00
12/22/2004,12:18,1134.75,1135.00,1134.50,1134.75,217,52,269.00
12/22/2004,12:19,1134.75,1135.00,1134.75,1135.00,45,60,105.00
12/22/2004,12:20,1135.00,1135.00,1134.50,1134.50,41,351,392.00
12/22/2004,12:21,1134.75,1134.75,1134.25,1134.50,271,334,605.00
12/22/2004,12:22,1134.75,1134.75,1134.00,1134.25,282,870,1152.00
12/22/2004,12:23,1134.50,1134.50,1134.25,1134.50,48,2,50.00
12/22/2004,12:24,1134.50,1134.75,1134.25,1134.75,237,27,264.00
12/22/2004,12:25,1134.75,1134.75,1134.50,1134.75,162,17,179.00
12/22/2004,12:26,1134.75,1134.75,1134.50,1134.75,39,4,43.00
12/22/2004,12:27,1134.75,1134.75,1134.25,1134.50,46,520,566.00
12/22/2004,12:28,1134.50,1134.75,1134.25,1134.75,55,160,215.00
12/22/2004,12:29,1134.75,1134.75,1134.25,1134.25,33,469,502.00
12/22/2004,12:30,1134.25,1134.75,1134.25,1134.50,198,410,608.00
12/22/2004,12:31,1134.50,1135.00,1134.50,1134.75,355,230,585.00
12/22/2004,12:32,1134.75,1135.00,1134.75,1135.00,86,0,86.00
12/22/2004,12:33,1134.75,1135.00,1134.75,1134.75,35,154,189.00
12/22/2004,12:34,1134.75,1134.75,1134.75,1134.75,0,304,304.00
12/22/2004,12:35,1135.00,1135.00,1134.75,1134.75,2,59,61.00
12/22/2004,12:36,1135.00,1135.00,1134.50,1134.50,1,69,70.00
12/22/2004,12:37,1134.50,1134.75,1134.50,1134.75,8,66,74.00
12/22/2004,12:38,1134.50,1134.75,1134.50,1134.75,26,9,35.00
12/22/2004,12:39,1134.50,1134.75,1134.50,1134.50,1,35,36.00
12/22/2004,12:40,1134.50,1134.75,1134.25,1134.50,112,168,280.00
12/22/2004,12:41,1134.50,1134.75,1134.25,1134.50,251,128,379.00
12/22/2004,12:42,1134.50,1134.75,1134.25,1134.75,112,7,119.00
12/22/2004,12:43,1134.75,1134.75,1134.50,1134.50,17,263,280.00
12/22/2004,12:44,1134.25,1134.50,1134.25,1134.25,34,77,111.00
12/22/2004,12:45,1134.25,1134.50,1134.25,1134.50,38,18,56.00
12/22/2004,12:46,1134.25,1134.50,1134.25,1134.50,258,24,282.00
12/22/2004,12:47,1134.75,1134.75,1134.00,1134.00,11,739,750.00
12/22/2004,12:48,1134.00,1134.25,1133.75,1134.00,190,235,425.00
12/22/2004,12:49,1134.00,1134.00,1133.50,1133.50,510,1068,1578.00
12/22/2004,12:50,1133.75,1133.75,1132.25,1132.25,769,5112,5881.00
12/22/2004,12:51,1132.25,1132.75,1132.00,1132.50,1149,572,1721.00
12/22/2004,12:52,1132.50,1132.75,1132.50,1132.75,332,142,474.00
12/22/2004,12:53,1132.75,1133.25,1132.50,1133.00,885,1417,2302.00
12/22/2004,12:54,1132.75,1133.00,1132.50,1133.00,436,453,889.00
12/22/2004,12:55,1132.75,1133.00,1132.50,1132.75,106,192,298.00
12/22/2004,12:56,1132.75,1133.00,1132.50,1133.00,399,27,426.00
12/22/2004,12:57,1133.00,1133.00,1132.50,1132.75,416,485,901.00
12/22/2004,12:58,1132.75,1133.00,1132.50,1133.00,68,295,363.00
12/22/2004,12:59,1133.00,1133.00,1132.50,1132.75,28,190,218.00
12/22/2004,13:00,1132.75,1132.75,1132.50,1132.75,374,183,557.00
12/22/2004,13:01,1132.75,1133.00,1132.50,1132.75,409,202,611.00
12/22/2004,13:02,1133.00,1133.75,1132.75,1133.75,1615,55,1670.00
12/22/2004,13:03,1133.50,1134.00,1133.50,1133.75,496,740,1236.00
12/22/2004,13:04,1133.75,1133.75,1133.50,1133.75,60,195,255.00
12/22/2004,13:05,1133.50,1133.75,1133.50,1133.50,25,481,506.00
12/22/2004,13:06,1133.50,1133.75,1133.50,1133.75,15,429,444.00
12/22/2004,13:07,1133.50,1133.75,1133.50,1133.50,8,80,88.00
12/22/2004,13:08,1133.75,1133.75,1133.25,1133.50,79,518,597.00
12/22/2004,13:09,1133.75,1133.75,1133.25,1133.25,18,113,131.00
12/22/2004,13:10,1133.50,1133.75,1133.25,1133.50,167,50,217.00
12/22/2004,13:11,1133.50,1133.75,1133.25,1133.75,205,438,643.00
12/22/2004,13:12,1133.50,1133.75,1133.50,1133.75,16,34,50.00
12/22/2004,13:13,1133.75,1133.75,1133.50,1133.75,11,67,78.00
12/22/2004,13:14,1133.50,1133.75,1133.50,1133.75,734,233,967.00
12/22/2004,13:15,1133.75,1134.50,1133.75,1134.25,1459,817,2276.00
12/22/2004,13:16,1134.00,1134.25,1133.75,1134.00,195,216,411.00
12/22/2004,13:17,1134.00,1134.25,1134.00,1134.00,94,78,172.00
12/22/2004,13:18,1134.25,1134.50,1134.00,1134.25,562,137,699.00
12/22/2004,13:19,1134.00,1134.25,1133.75,1133.75,178,363,541.00
12/22/2004,13:20,1134.00,1134.00,1133.75,1133.75,121,223,344.00
12/22/2004,13:21,1133.50,1133.75,1133.50,1133.50,36,167,203.00
12/22/2004,13:22,1133.75,1133.75,1133.25,1133.50,237,400,637.00
12/22/2004,13:23,1133.50,1133.75,1133.50,1133.75,269,30,299.00
12/22/2004,13:24,1133.75,1133.75,1133.50,1133.75,339,14,353.00
12/22/2004,13:25,1133.50,1133.75,1133.50,1133.50,18,12,30.00
12/22/2004,13:26,1133.50,1133.75,1133.25,1133.25,51,239,290.00
12/22/2004,13:27,1133.50,1134.00,1133.25,1134.00,559,29,588.00
12/22/2004,13:28,1134.00,1134.25,1133.75,1134.00,294,220,514.00
12/22/2004,13:29,1134.00,1134.00,1133.50,1133.75,140,162,302.00
12/22/2004,13:30,1133.75,1134.00,1133.50,1133.75,106,102,208.00
12/22/2004,13:31,1133.75,1134.00,1133.25,1133.25,247,640,887.00
12/22/2004,13:32,1133.25,1133.50,1133.00,1133.50,502,309,811.00
12/22/2004,13:33,1133.50,1133.50,1133.25,1133.50,65,13,78.00
12/22/2004,13:34,1133.50,1133.50,1132.75,1132.75,34,678,712.00
12/22/2004,13:35,1132.75,1133.00,1132.50,1132.75,434,1259,1693.00
12/22/2004,13:36,1132.75,1133.00,1132.25,1132.75,499,941,1440.00
12/22/2004,13:37,1132.75,1133.00,1132.50,1132.75,282,51,333.00
12/22/2004,13:38,1132.50,1133.25,1132.25,1133.25,889,302,1191.00
12/22/2004,13:39,1133.25,1133.25,1133.00,1133.00,72,13,85.00
12/22/2004,13:40,1133.00,1133.25,1133.00,1133.25,38,18,56.00
12/22/2004,13:41,1133.25,1133.25,1132.50,1132.75,156,582,738.00
12/22/2004,13:42,1132.75,1133.25,1132.75,1133.00,204,13,217.00
12/22/2004,13:43,1133.25,1133.25,1132.75,1133.00,46,94,140.00
12/22/2004,13:44,1133.00,1133.25,1132.75,1133.00,119,41,160.00
12/22/2004,13:45,1133.00,1133.50,1132.75,1133.25,705,25,730.00
12/22/2004,13:46,1133.25,1133.50,1133.25,1133.50,30,196,226.00
12/22/2004,13:47,1133.25,1133.75,1133.25,1133.75,727,40,767.00
12/22/2004,13:48,1133.75,1133.75,1133.50,1133.50,72,359,431.00
12/22/2004,13:49,1133.50,1133.50,1133.25,1133.25,392,27,419.00
12/22/2004,13:50,1133.25,1133.75,1133.25,1133.50,233,114,347.00
12/22/2004,13:51,1133.50,1133.75,1133.25,1133.50,3,248,251.00
12/22/2004,13:52,1133.25,1133.50,1133.00,1133.00,13,292,305.00
12/22/2004,13:53,1133.00,1133.00,1132.25,1132.75,621,1102,1723.00
12/22/2004,13:54,1132.75,1133.25,1132.75,1133.25,395,88,483.00
12/22/2004,13:55,1133.25,1133.50,1133.00,1133.00,400,124,524.00
12/22/2004,13:56,1133.00,1133.50,1133.00,1133.50,168,34,202.00
12/22/2004,13:57,1133.25,1133.50,1133.25,1133.25,95,412,507.00
12/22/2004,13:58,1133.25,1133.50,1133.25,1133.50,45,194,239.00
12/22/2004,13:59,1133.50,1133.75,1133.25,1133.25,544,183,727.00
12/22/2004,14:00,1133.50,1133.50,1133.25,1133.50,126,29,155.00
12/22/2004,14:01,1133.25,1133.75,1133.25,1133.50,156,138,294.00
12/22/2004,14:02,1133.50,1134.25,1133.50,1134.00,1522,54,1576.00
12/22/2004,14:03,1134.25,1134.75,1134.00,1134.25,1253,737,1990.00
12/22/2004,14:04,1134.50,1134.50,1133.50,1133.75,441,1204,1645.00
12/22/2004,14:05,1133.75,1134.00,1133.50,1134.00,108,180,288.00
12/22/2004,14:06,1133.75,1134.00,1133.75,1134.00,55,6,61.00
12/22/2004,14:07,1134.00,1134.00,1133.50,1133.50,31,312,343.00
12/22/2004,14:08,1133.50,1133.75,1133.50,1133.75,24,10,34.00
12/22/2004,14:09,1133.75,1134.00,1133.75,1134.00,267,50,317.00
12/22/2004,14:10,1134.00,1134.25,1133.75,1134.00,471,17,488.00
12/22/2004,14:11,1133.75,1134.50,1133.75,1134.25,782,199,981.00
12/22/2004,14:12,1134.50,1134.50,1134.00,1134.00,250,632,882.00
12/22/2004,14:13,1134.00,1134.25,1133.75,1134.25,246,62,308.00
12/22/2004,14:14,1134.00,1134.50,1134.00,1134.25,171,21,192.00
12/22/2004,14:15,1134.25,1134.50,1134.00,1134.25,96,130,226.00
12/22/2004,14:16,1134.25,1134.25,1133.50,1134.00,334,416,750.00
12/22/2004,14:17,1134.00,1134.50,1134.00,1134.50,628,54,682.00
12/22/2004,14:18,1134.25,1134.50,1133.75,1134.00,196,392,588.00
12/22/2004,14:19,1133.75,1134.00,1133.75,1134.00,36,98,134.00
12/22/2004,14:20,1134.00,1134.00,1133.75,1134.00,54,9,63.00
12/22/2004,14:21,1133.75,1134.25,1133.75,1134.25,216,11,227.00
12/22/2004,14:22,1134.00,1134.50,1134.00,1134.25,303,163,466.00
12/22/2004,14:23,1134.25,1134.50,1134.00,1134.25,21,386,407.00
12/22/2004,14:24,1134.25,1134.25,1133.75,1133.75,148,457,605.00
12/22/2004,14:25,1134.00,1134.25,1133.75,1134.25,383,28,411.00
12/22/2004,14:26,1134.25,1135.00,1134.00,1134.75,1731,436,2167.00
12/22/2004,14:27,1134.75,1134.75,1134.50,1134.50,404,12,416.00
12/22/2004,14:28,1134.75,1135.00,1134.50,1135.00,1221,72,1293.00
12/22/2004,14:29,1135.00,1135.25,1134.50,1134.75,542,1280,1822.00
12/22/2004,14:30,1134.75,1134.75,1134.25,1134.50,169,488,657.00
12/22/2004,14:31,1134.50,1134.75,1134.50,1134.50,313,34,347.00
12/22/2004,14:32,1134.50,1134.75,1134.50,1134.75,56,47,103.00
12/22/2004,14:33,1134.75,1134.75,1134.25,1134.50,196,266,462.00
12/22/2004,14:34,1134.75,1134.75,1134.25,1134.75,229,327,556.00
12/22/2004,14:35,1134.50,1135.00,1134.50,1134.50,806,145,951.00
12/22/2004,14:36,1134.50,1134.50,1134.00,1134.25,116,738,854.00
12/22/2004,14:37,1134.00,1134.50,1134.00,1134.25,741,272,1013.00
12/22/2004,14:38,1134.25,1134.25,1134.00,1134.25,74,95,169.00
12/22/2004,14:39,1134.00,1134.25,1134.00,1134.25,143,262,405.00
12/22/2004,14:40,1134.00,1134.50,1134.00,1134.50,174,224,398.00
12/22/2004,14:41,1134.50,1135.25,1134.25,1135.25,2798,199,2997.00
12/22/2004,14:42,1135.25,1135.75,1135.00,1135.25,2635,1174,3809.00
12/22/2004,14:43,1135.25,1135.75,1135.25,1135.50,1000,556,1556.00
12/22/2004,14:44,1135.50,1135.50,1135.25,1135.25,602,74,676.00
12/22/2004,14:45,1135.50,1135.50,1135.00,1135.25,517,801,1318.00
12/22/2004,14:46,1135.25,1135.25,1134.75,1134.75,386,368,754.00
12/22/2004,14:47,1135.00,1135.00,1134.75,1135.00,412,73,485.00
12/22/2004,14:48,1135.00,1135.25,1134.75,1135.25,751,15,766.00
12/22/2004,14:49,1135.25,1135.25,1135.00,1135.25,70,108,178.00
12/22/2004,14:50,1135.00,1135.25,1134.75,1135.00,468,397,865.00
12/22/2004,14:51,1135.00,1135.00,1134.75,1135.00,131,28,159.00
12/22/2004,14:52,1135.00,1135.25,1134.50,1135.00,963,692,1655.00
12/22/2004,14:53,1135.00,1135.50,1135.00,1135.50,1639,68,1707.00
12/22/2004,14:54,1135.75,1136.00,1135.25,1135.25,1427,866,2293.00
12/22/2004,14:55,1135.50,1135.50,1135.00,1135.00,591,787,1378.00
12/22/2004,14:56,1135.00,1135.50,1135.00,1135.25,993,69,1062.00
12/22/2004,14:57,1135.25,1135.50,1135.25,1135.50,296,131,427.00
12/22/2004,14:58,1135.50,1135.75,1135.25,1135.25,839,475,1314.00
12/22/2004,14:59,1135.25,1135.50,1135.25,1135.50,786,44,830.00
12/22/2004,15:00,1135.50,1136.00,1135.50,1135.75,1691,698,2389.00
12/22/2004,15:01,1135.75,1136.25,1135.50,1136.00,2914,2195,5109.00
12/22/2004,15:02,1135.75,1136.00,1135.50,1135.50,184,925,1109.00
12/22/2004,15:03,1135.50,1135.75,1135.50,1135.50,1676,292,1968.00
12/22/2004,15:04,1135.75,1135.75,1135.50,1135.75,3249,263,3512.00
12/22/2004,15:05,1135.75,1136.00,1135.50,1135.75,772,971,1743.00
12/22/2004,15:06,1135.75,1136.00,1135.50,1135.50,47,577,624.00
12/22/2004,15:07,1135.75,1135.75,1135.25,1135.25,25,2297,2322.00
12/22/2004,15:08,1135.25,1135.50,1135.00,1135.00,320,1229,1549.00
12/22/2004,15:09,1135.00,1135.25,1134.75,1135.00,101,1371,1472.00
12/22/2004,15:10,1135.00,1135.25,1134.75,1134.75,442,899,1341.00
12/22/2004,15:11,1134.75,1134.75,1134.25,1134.50,875,2675,3550.00
12/22/2004,15:12,1134.50,1134.75,1134.25,1134.50,56,294,350.00
12/22/2004,15:13,1134.50,1134.50,1134.00,1134.25,921,1100,2021.00
12/22/2004,15:14,1134.00,1134.50,1134.00,1134.25,112,469,581.00
12/22/2004,15:15,1134.25,1134.25,1133.50,1133.50,2109,3524,5633.00
12/22/2004,15:16,1133.50,1133.50,1133.50,1133.50,0,7,7.00
12/22/2004,15:31,1133.75,1134.00,1133.75,1133.75,159,37,196.00
12/22/2004,15:32,1133.75,1133.75,1133.75,1133.75,0,39,39.00
12/22/2004,15:33,1133.75,1133.75,1133.75,1133.75,0,6,6.00
12/22/2004,15:34,1134.00,1134.00,1134.00,1134.00,62,0,62.00
12/22/2004,15:35,1134.00,1134.00,1133.75,1134.00,10,3,13.00
12/22/2004,15:36,1133.75,1134.00,1133.75,1134.00,6,13,19.00
12/22/2004,15:37,1133.75,1133.75,1133.75,1133.75,0,39,39.00
12/22/2004,15:38,1133.75,1133.75,1133.75,1133.75,0,5,5.00
12/22/2004,15:39,1133.75,1133.75,1133.75,1133.75,0,42,42.00
12/22/2004,15:40,1133.75,1134.00,1133.75,1134.00,1,29,30.00
12/22/2004,15:41,1134.00,1134.00,1133.75,1133.75,2,4,6.00
12/22/2004,15:42,1133.75,1134.00,1133.50,1134.00,9,6,15.00
12/22/2004,15:44,1133.75,1133.75,1133.75,1133.75,0,10,10.00
12/22/2004,15:45,1134.00,1134.00,1134.00,1134.00,10,0,10.00
12/22/2004,15:47,1133.75,1133.75,1133.75,1133.75,0,7,7.00
12/22/2004,15:48,1133.75,1133.75,1133.75,1133.75,0,1,1.00
12/22/2004,15:49,1133.75,1133.75,1133.75,1133.75,0,24,24.00
12/22/2004,15:50,1133.75,1133.75,1133.75,1133.75,0,4,4.00
12/22/2004,15:51,1133.50,1133.75,1133.50,1133.75,65,1,66.00
12/22/2004,15:52,1133.75,1133.75,1133.50,1133.50,39,1,40.00
12/22/2004,15:53,1133.50,1133.75,1133.50,1133.75,26,13,39.00
12/22/2004,15:54,1133.50,1133.50,1133.50,1133.50,0,2,2.00
12/22/2004,15:55,1133.75,1133.75,1133.50,1133.50,30,1,31.00
12/22/2004,15:56,1133.75,1133.75,1133.75,1133.75,18,0,18.00
12/22/2004,15:58,1133.75,1133.75,1133.75,1133.75,6,0,6.00
12/22/2004,15:59,1133.75,1133.75,1133.75,1133.75,21,0,21.00
12/22/2004,16:00,1133.75,1134.00,1133.75,1134.00,21,0,21.00
12/22/2004,17:01,1134.00,1134.50,1134.00,1134.00,15,12,27.00
12/22/2004,17:02,1134.00,1134.25,1134.00,1134.25,1,6,7.00
12/22/2004,17:08,1134.00,1134.00,1134.00,1134.00,0,1,1.00
12/22/2004,17:11,1134.25,1134.25,1134.25,1134.25,17,0,17.00
12/22/2004,17:12,1134.00,1134.00,1134.00,1134.00,0,2,2.00
12/22/2004,17:15,1134.00,1134.25,1134.00,1134.25,2,10,12.00
12/22/2004,17:18,1134.25,1134.25,1134.25,1134.25,30,0,30.00
12/22/2004,17:20,1134.00,1134.00,1134.00,1134.00,0,6,6.00
12/22/2004,17:23,1134.25,1134.25,1134.25,1134.25,1,0,1.00
12/22/2004,17:26,1134.00,1134.00,1134.00,1134.00,0,5,5.00
12/22/2004,17:27,1134.00,1134.25,1134.00,1134.25,2,20,22.00
12/22/2004,17:29,1134.25,1134.25,1134.25,1134.25,24,0,24.00
12/22/2004,17:31,1134.25,1134.25,1134.25,1134.25,10,0,10.00
12/22/2004,17:34,1134.25,1134.25,1134.25,1134.25,4,0,4.00
12/22/2004,17:40,1134.00,1134.00,1134.00,1134.00,0,1,1.00
12/22/2004,17:42,1134.00,1134.00,1134.00,1134.00,0,1,1.00
12/22/2004,17:44,1134.00,1134.00,1134.00,1134.00,0,6,6.00
12/22/2004,17:48,1134.00,1134.00,1134.00,1134.00,0,3,3.00
12/22/2004,17:55,1134.00,1134.00,1134.00,1134.00,0,1,1.00
12/22/2004,18:01,1134.00,1134.00,1134.00,1134.00,0,1,1.00
12/22/2004,18:03,1134.00,1134.00,1134.00,1134.00,0,1,1.00
12/22/2004,18:07,1134.25,1134.25,1134.25,1134.25,1,0,1.00
12/22/2004,18:10,1134.00,1134.00,1133.75,1133.75,0,156,156.00
12/22/2004,18:11,1133.50,1133.50,1133.50,1133.50,0,190,190.00
12/22/2004,18:13,1133.75,1133.75,1133.75,1133.75,2,0,2.00
12/22/2004,18:14,1133.75,1133.75,1133.75,1133.75,11,0,11.00
12/22/2004,18:16,1133.50,1133.50,1133.25,1133.50,5,196,201.00
12/22/2004,18:17,1133.50,1133.50,1133.50,1133.50,15,0,15.00
12/22/2004,18:18,1133.50,1133.50,1133.50,1133.50,16,0,16.00
12/22/2004,18:20,1133.25,1133.25,1133.25,1133.25,0,2,2.00
12/22/2004,18:22,1133.25,1133.25,1133.25,1133.25,0,2,2.00
12/22/2004,18:23,1133.50,1133.50,1133.50,1133.50,24,0,24.00
12/22/2004,18:25,1133.50,1133.50,1133.50,1133.50,6,0,6.00
12/22/2004,18:29,1133.50,1133.50,1133.50,1133.50,1,0,1.00
12/22/2004,18:31,1133.75,1133.75,1133.75,1133.75,1,0,1.00
12/22/2004,18:34,1133.50,1133.50,1133.25,1133.25,0,10,10.00
12/22/2004,18:35,1133.50,1133.50,1133.25,1133.25,12,67,79.00
12/22/2004,18:36,1133.25,1133.25,1133.25,1133.25,0,3,3.00
12/22/2004,18:43,1133.50,1133.50,1133.25,1133.25,4,14,18.00
12/22/2004,18:45,1133.50,1133.50,1133.50,1133.50,2,0,2.00
12/22/2004,18:47,1133.50,1133.50,1133.50,1133.50,1,0,1.00
12/22/2004,18:52,1133.50,1133.50,1133.50,1133.50,12,0,12.00
12/22/2004,18:53,1133.50,1133.50,1133.50,1133.50,12,0,12.00
12/22/2004,18:54,1133.50,1133.50,1133.50,1133.50,2,0,2.00
12/22/2004,18:55,1133.50,1133.50,1133.50,1133.50,1,0,1.00
12/22/2004,18:56,1133.50,1133.50,1133.50,1133.50,9,0,9.00
12/22/2004,18:57,1133.25,1133.25,1133.25,1133.25,0,1,1.00
12/22/2004,19:06,1133.25,1133.25,1133.25,1133.25,0,20,20.00
12/22/2004,19:07,1133.50,1133.50,1133.25,1133.25,2,1,3.00
12/22/2004,19:08,1133.50,1133.50,1133.50,1133.50,2,0,2.00
12/22/2004,19:09,1133.50,1133.50,1133.25,1133.25,3,34,37.00
12/22/2004,19:10,1133.25,1133.25,1133.00,1133.00,0,2,2.00
12/22/2004,19:12,1133.00,1133.00,1133.00,1133.00,0,3,3.00
12/22/2004,19:13,1133.25,1133.50,1133.25,1133.50,6,0,6.00
12/22/2004,19:16,1133.50,1133.50,1133.50,1133.50,11,0,11.00
12/22/2004,19:18,1133.50,1133.50,1133.50,1133.50,1,0,1.00
12/22/2004,19:22,1133.25,1133.25,1133.25,1133.25,0,1,1.00
12/22/2004,19:24,1133.50,1133.75,1133.50,1133.75,31,0,31.00
12/22/2004,19:25,1133.50,1133.50,1133.50,1133.50,0,1,1.00
12/22/2004,19:26,1133.50,1133.50,1133.50,1133.50,0,1,1.00
12/22/2004,19:27,1133.50,1133.50,1133.50,1133.50,0,2,2.00
12/22/2004,19:31,1133.50,1133.50,1133.50,1133.50,0,2,2.00
12/22/2004,19:36,1133.50,1133.50,1133.50,1133.50,0,1,1.00
12/22/2004,19:37,1133.50,1133.50,1133.50,1133.50,0,1,1.00
12/22/2004,19:38,1133.50,1133.50,1133.50,1133.50,0,3,3.00
12/22/2004,19:41,1133.50,1133.50,1133.50,1133.50,0,5,5.00
12/22/2004,19:50,1133.50,1133.75,1133.50,1133.75,1,1,2.00
12/22/2004,19:56,1133.50,1133.50,1133.50,1133.50,0,7,7.00
12/22/2004,20:01,1133.50,1133.50,1133.50,1133.50,0,13,13.00
12/22/2004,20:02,1133.75,1133.75,1133.50,1133.50,1,2,3.00
12/22/2004,20:03,1133.50,1133.50,1133.50,1133.50,0,30,30.00
12/22/2004,20:08,1133.25,1133.25,1133.25,1133.25,0,1,1.00
12/22/2004,20:09,1133.50,1133.50,1133.50,1133.50,1,0,1.00
12/22/2004,20:10,1133.50,1133.75,1133.50,1133.75,4,0,4.00
12/22/2004,20:12,1133.50,1133.75,1133.50,1133.75,14,1,15.00
12/22/2004,20:13,1133.50,1133.50,1133.50,1133.50,0,4,4.00
12/22/2004,20:14,1133.25,1133.25,1133.25,1133.25,0,96,96.00
12/22/2004,20:15,1133.50,1133.50,1133.25,1133.25,5,6,11.00
12/22/2004,20:21,1133.25,1133.25,1133.25,1133.25,0,2,2.00
12/22/2004,20:24,1133.00,1133.00,1133.00,1133.00,0,2,2.00
12/22/2004,20:26,1133.00,1133.00,1133.00,1133.00,0,3,3.00
12/22/2004,20:35,1133.00,1133.00,1133.00,1133.00,0,5,5.00
12/22/2004,20:37,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/22/2004,20:38,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/22/2004,20:39,1133.00,1133.00,1133.00,1133.00,0,2,2.00
12/22/2004,20:43,1133.25,1133.25,1133.25,1133.25,10,0,10.00
12/22/2004,20:47,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/22/2004,20:48,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/22/2004,20:50,1133.25,1133.25,1133.25,1133.25,2,0,2.00
12/22/2004,20:52,1133.50,1133.50,1133.50,1133.50,3,0,3.00
12/22/2004,20:54,1133.25,1133.25,1133.25,1133.25,0,1,1.00
12/22/2004,20:56,1133.25,1133.25,1133.25,1133.25,0,6,6.00
12/22/2004,20:58,1133.00,1133.25,1133.00,1133.25,15,51,66.00
12/22/2004,21:01,1133.00,1133.00,1133.00,1133.00,0,10,10.00
12/22/2004,21:02,1133.00,1133.00,1133.00,1133.00,0,5,5.00
12/22/2004,21:06,1133.00,1133.00,1133.00,1133.00,0,13,13.00
12/22/2004,21:08,1133.00,1133.00,1133.00,1133.00,0,2,2.00
12/22/2004,21:09,1133.00,1133.00,1133.00,1133.00,0,6,6.00
12/22/2004,21:10,1133.00,1133.00,1132.50,1132.75,13,139,152.00
12/22/2004,21:11,1132.75,1132.75,1132.75,1132.75,6,0,6.00
12/22/2004,21:12,1132.50,1132.50,1132.50,1132.50,0,116,116.00
12/22/2004,21:13,1132.50,1132.50,1132.50,1132.50,0,11,11.00
12/22/2004,21:18,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,21:19,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,21:20,1132.75,1132.75,1132.50,1132.50,11,1,12.00
12/22/2004,21:21,1132.50,1132.50,1132.50,1132.50,0,10,10.00
12/22/2004,21:24,1132.50,1132.50,1132.50,1132.50,0,45,45.00
12/22/2004,21:25,1132.50,1132.50,1132.25,1132.50,7,4,11.00
12/22/2004,21:26,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/22/2004,21:28,1132.50,1132.50,1132.50,1132.50,33,0,33.00
12/22/2004,21:29,1132.50,1132.50,1132.25,1132.50,13,2,15.00
12/22/2004,21:30,1132.50,1132.50,1132.50,1132.50,2,0,2.00
12/22/2004,21:31,1132.50,1132.50,1132.50,1132.50,6,0,6.00
12/22/2004,21:34,1132.50,1132.75,1132.50,1132.75,30,0,30.00
12/22/2004,21:37,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/22/2004,21:39,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,21:40,1132.50,1132.75,1132.50,1132.75,1,20,21.00
12/22/2004,21:43,1132.50,1132.75,1132.50,1132.50,1,40,41.00
12/22/2004,21:46,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/22/2004,21:47,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/22/2004,21:49,1132.75,1132.75,1132.75,1132.75,13,0,13.00
12/22/2004,21:50,1132.50,1132.75,1132.50,1132.75,1,1,2.00
12/22/2004,21:51,1132.50,1132.50,1132.50,1132.50,0,14,14.00
12/22/2004,21:52,1132.50,1132.50,1132.50,1132.50,0,11,11.00
12/22/2004,21:53,1132.75,1132.75,1132.50,1132.50,1,1,2.00
12/22/2004,21:55,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/22/2004,21:56,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,22:00,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/22/2004,22:05,1132.75,1132.75,1132.75,1132.75,3,0,3.00
12/22/2004,22:06,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/22/2004,22:09,1132.75,1132.75,1132.75,1132.75,3,0,3.00
12/22/2004,22:20,1132.50,1132.50,1132.25,1132.50,2,98,100.00
12/22/2004,22:24,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/22/2004,22:32,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,22:34,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/22/2004,22:35,1132.50,1132.75,1132.50,1132.75,5,8,13.00
12/22/2004,22:36,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/22/2004,22:37,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,22:45,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,22:47,1132.75,1132.75,1132.75,1132.75,10,0,10.00
12/22/2004,22:49,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,22:50,1132.75,1132.75,1132.75,1132.75,11,0,11.00
12/22/2004,22:58,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,23:08,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,23:18,1132.50,1132.50,1132.50,1132.50,0,21,21.00
12/22/2004,23:19,1132.50,1132.75,1132.50,1132.75,19,5,24.00
12/22/2004,23:20,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/22/2004,23:23,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/22/2004,23:29,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/22/2004,23:31,1133.00,1133.00,1133.00,1133.00,15,0,15.00
12/22/2004,23:36,1133.00,1133.00,1133.00,1133.00,3,0,3.00
12/22/2004,23:37,1132.75,1133.00,1132.50,1133.00,14,14,28.00
12/22/2004,23:43,1132.75,1132.75,1132.75,1132.75,0,18,18.00
12/22/2004,23:44,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/22/2004,23:45,1132.75,1132.75,1132.50,1132.50,0,34,34.00
12/22/2004,23:46,1132.50,1132.50,1132.25,1132.25,0,101,101.00
12/22/2004,23:49,1132.25,1132.25,1132.00,1132.00,0,21,21.00
12/22/2004,23:50,1132.00,1132.25,1132.00,1132.25,1,46,47.00
12/22/2004,23:51,1132.50,1132.50,1132.50,1132.50,10,0,10.00
12/22/2004,23:52,1132.50,1132.50,1132.50,1132.50,2,0,2.00
12/22/2004,23:53,1132.25,1132.25,1132.25,1132.25,0,6,6.00
12/22/2004,23:57,1132.50,1132.50,1132.50,1132.50,5,0,5.00
12/22/2004,23:58,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/22/2004,23:59,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/23/2004,00:00,1132.50,1132.50,1132.50,1132.50,10,0,10.00
12/23/2004,00:01,1132.25,1132.25,1132.25,1132.25,0,10,10.00
12/23/2004,00:02,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/23/2004,00:04,1132.50,1132.50,1132.50,1132.50,2,0,2.00
12/23/2004,00:05,1132.50,1132.50,1132.50,1132.50,3,0,3.00
12/23/2004,00:09,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/23/2004,00:10,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/23/2004,00:14,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/23/2004,00:17,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/23/2004,00:18,1132.75,1132.75,1132.75,1132.75,3,0,3.00
12/23/2004,00:19,1132.75,1132.75,1132.75,1132.75,3,0,3.00
12/23/2004,00:23,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/23/2004,00:29,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/23/2004,00:32,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/23/2004,00:38,1132.25,1132.25,1132.25,1132.25,0,14,14.00
12/23/2004,00:39,1132.25,1132.25,1132.25,1132.25,0,3,3.00
12/23/2004,00:40,1132.50,1132.50,1132.50,1132.50,12,0,12.00
12/23/2004,00:43,1132.75,1132.75,1132.75,1132.75,15,0,15.00
12/23/2004,00:44,1132.75,1132.75,1132.75,1132.75,10,0,10.00
12/23/2004,00:46,1132.75,1132.75,1132.75,1132.75,13,0,13.00
12/23/2004,00:54,1132.50,1132.50,1132.50,1132.50,0,6,6.00
12/23/2004,00:55,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/23/2004,00:59,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/23/2004,01:00,1132.50,1132.50,1132.50,1132.50,0,10,10.00
12/23/2004,01:02,1133.00,1133.00,1133.00,1133.00,2,0,2.00
12/23/2004,01:03,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/23/2004,01:04,1132.75,1132.75,1132.75,1132.75,0,4,4.00
12/23/2004,01:05,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/23/2004,01:06,1132.75,1132.75,1132.75,1132.75,0,11,11.00
12/23/2004,01:07,1132.50,1132.50,1132.50,1132.50,0,20,20.00
12/23/2004,01:18,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/23/2004,01:23,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/23/2004,01:26,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/23/2004,01:32,1132.50,1132.50,1132.50,1132.50,0,10,10.00
12/23/2004,01:36,1132.50,1132.50,1132.50,1132.50,0,14,14.00
12/23/2004,01:37,1132.75,1132.75,1132.75,1132.75,33,0,33.00
12/23/2004,01:39,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/23/2004,01:41,1133.00,1133.50,1133.00,1133.25,113,17,130.00
12/23/2004,01:43,1133.00,1133.00,1133.00,1133.00,0,7,7.00
12/23/2004,01:44,1133.00,1133.00,1133.00,1133.00,0,2,2.00
12/23/2004,01:45,1133.00,1133.00,1133.00,1133.00,0,3,3.00
12/23/2004,01:46,1133.25,1133.25,1133.25,1133.25,3,0,3.00
12/23/2004,01:50,1133.00,1133.00,1133.00,1133.00,0,6,6.00
12/23/2004,01:54,1133.25,1133.25,1133.25,1133.25,9,0,9.00
12/23/2004,01:55,1133.25,1133.25,1133.25,1133.25,10,0,10.00
12/23/2004,01:56,1133.25,1133.25,1133.25,1133.25,10,0,10.00
12/23/2004,01:57,1133.25,1133.50,1133.25,1133.50,5,0,5.00
12/23/2004,01:58,1133.50,1133.50,1133.50,1133.50,46,0,46.00
12/23/2004,01:59,1133.50,1133.50,1133.50,1133.50,4,0,4.00
12/23/2004,02:00,1133.50,1133.50,1133.50,1133.50,2,0,2.00
12/23/2004,02:01,1133.75,1134.00,1133.75,1134.00,118,0,118.00
12/23/2004,02:02,1133.75,1134.00,1133.75,1134.00,122,79,201.00
12/23/2004,02:03,1134.00,1134.25,1134.00,1134.00,30,2,32.00
12/23/2004,02:04,1134.00,1134.25,1134.00,1134.25,5,22,27.00
12/23/2004,02:05,1134.00,1134.25,1134.00,1134.25,24,4,28.00
12/23/2004,02:06,1134.25,1134.25,1134.00,1134.25,34,1,35.00
12/23/2004,02:07,1134.25,1134.25,1134.25,1134.25,52,0,52.00
12/23/2004,02:08,1134.00,1134.25,1134.00,1134.25,31,18,49.00
12/23/2004,02:09,1134.25,1134.25,1134.00,1134.00,3,170,173.00
12/23/2004,02:10,1134.00,1134.00,1134.00,1134.00,0,54,54.00
12/23/2004,02:11,1134.00,1134.00,1133.75,1134.00,11,11,22.00
12/23/2004,02:12,1133.75,1133.75,1133.75,1133.75,0,1,1.00
12/23/2004,02:13,1133.75,1133.75,1133.75,1133.75,0,40,40.00
12/23/2004,02:14,1133.75,1134.00,1133.75,1134.00,24,20,44.00
12/23/2004,02:15,1133.75,1133.75,1133.75,1133.75,0,5,5.00
12/23/2004,02:17,1133.75,1133.75,1133.75,1133.75,0,35,35.00
12/23/2004,02:19,1133.75,1133.75,1133.75,1133.75,0,14,14.00
12/23/2004,02:20,1133.75,1133.75,1133.75,1133.75,0,20,20.00
12/23/2004,02:21,1134.00,1134.00,1134.00,1134.00,28,0,28.00
12/23/2004,02:22,1134.00,1134.00,1134.00,1134.00,4,0,4.00
12/23/2004,02:23,1134.00,1134.00,1134.00,1134.00,29,0,29.00
12/23/2004,02:25,1133.75,1133.75,1133.50,1133.75,9,13,22.00
12/23/2004,02:26,1133.75,1134.00,1133.75,1133.75,16,1,17.00
12/23/2004,02:27,1133.75,1134.00,1133.75,1134.00,38,2,40.00
12/23/2004,02:28,1134.00,1134.00,1134.00,1134.00,14,0,14.00
12/23/2004,02:29,1134.00,1134.25,1134.00,1134.25,98,0,98.00
12/23/2004,02:30,1134.25,1134.50,1134.25,1134.50,23,0,23.00
12/23/2004,02:31,1134.25,1134.25,1134.00,1134.25,26,45,71.00
12/23/2004,02:32,1134.25,1134.50,1134.25,1134.50,20,0,20.00
12/23/2004,02:33,1134.25,1134.50,1134.25,1134.50,34,5,39.00
12/23/2004,02:34,1134.50,1134.50,1134.25,1134.25,48,6,54.00
12/23/2004,02:35,1134.50,1134.50,1134.25,1134.25,7,47,54.00
12/23/2004,02:36,1134.25,1134.50,1134.00,1134.00,45,39,84.00
12/23/2004,02:37,1134.00,1134.00,1134.00,1134.00,0,43,43.00
12/23/2004,02:38,1134.00,1134.00,1134.00,1134.00,0,4,4.00
12/23/2004,02:41,1134.25,1134.50,1134.25,1134.25,35,32,67.00
12/23/2004,02:42,1134.00,1134.25,1134.00,1134.25,8,2,10.00
12/23/2004,02:43,1134.25,1134.25,1134.25,1134.25,5,0,5.00
12/23/2004,02:44,1134.25,1134.25,1134.25,1134.25,13,0,13.00
12/23/2004,02:45,1134.25,1134.50,1134.25,1134.50,50,1,51.00
12/23/2004,02:46,1134.50,1134.50,1134.50,1134.50,45,0,45.00
12/23/2004,02:47,1134.50,1134.50,1134.50,1134.50,2,0,2.00
12/23/2004,02:49,1134.25,1134.25,1134.25,1134.25,0,46,46.00
12/23/2004,02:50,1134.25,1134.25,1134.00,1134.00,0,35,35.00
12/23/2004,02:51,1134.25,1134.25,1134.25,1134.25,9,0,9.00
12/23/2004,02:52,1134.25,1134.25,1134.25,1134.25,10,0,10.00
12/23/2004,02:53,1134.50,1134.50,1134.50,1134.50,69,0,69.00
12/23/2004,02:54,1134.75,1134.75,1134.50,1134.50,211,4,215.00
12/23/2004,02:55,1134.50,1134.50,1134.50,1134.50,0,13,13.00
12/23/2004,02:56,1134.25,1134.25,1134.00,1134.00,0,62,62.00
12/23/2004,02:57,1134.25,1134.25,1134.25,1134.25,25,0,25.00
12/23/2004,02:59,1134.25,1134.25,1134.25,1134.25,15,0,15.00
12/23/2004,03:00,1134.00,1134.00,1134.00,1134.00,0,20,20.00
12/23/2004,03:01,1134.00,1134.00,1134.00,1134.00,0,72,72.00
12/23/2004,03:02,1133.75,1133.75,1133.75,1133.75,0,3,3.00
12/23/2004,03:03,1133.75,1133.75,1133.75,1133.75,0,1,1.00
12/23/2004,03:04,1133.75,1133.75,1133.75,1133.75,0,49,49.00
12/23/2004,03:05,1133.75,1133.75,1133.75,1133.75,0,14,14.00
12/23/2004,03:06,1133.75,1133.75,1133.75,1133.75,0,6,6.00
12/23/2004,03:07,1133.50,1133.50,1133.50,1133.50,0,107,107.00
12/23/2004,03:08,1133.25,1133.50,1133.25,1133.50,7,60,67.00
12/23/2004,03:09,1133.25,1133.25,1133.00,1133.25,3,77,80.00
12/23/2004,03:10,1133.25,1133.25,1133.00,1133.25,3,76,79.00
12/23/2004,03:11,1133.25,1133.25,1133.25,1133.25,18,0,18.00
12/23/2004,03:12,1133.00,1133.50,1133.00,1133.25,222,13,235.00
12/23/2004,03:13,1133.25,1133.50,1133.25,1133.25,14,15,29.00
12/23/2004,03:15,1133.00,1133.00,1133.00,1133.00,0,68,68.00
12/23/2004,03:16,1133.00,1133.00,1133.00,1133.00,0,17,17.00
12/23/2004,03:17,1132.75,1132.75,1132.75,1132.75,0,57,57.00
12/23/2004,03:18,1132.75,1132.75,1132.75,1132.75,0,87,87.00
12/23/2004,03:19,1132.75,1132.75,1132.50,1132.50,0,54,54.00
12/23/2004,03:20,1132.50,1132.50,1132.25,1132.25,0,131,131.00
12/23/2004,03:21,1132.25,1132.50,1132.00,1132.50,4,51,55.00
12/23/2004,03:22,1132.50,1132.50,1132.50,1132.50,32,0,32.00
12/23/2004,03:23,1132.50,1132.75,1132.50,1132.75,81,0,81.00
12/23/2004,03:24,1132.75,1132.75,1132.75,1132.75,66,0,66.00
12/23/2004,03:25,1132.75,1132.75,1132.75,1132.75,4,0,4.00
12/23/2004,03:26,1133.00,1133.00,1133.00,1133.00,52,0,52.00
12/23/2004,03:27,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/23/2004,03:28,1133.00,1133.00,1133.00,1133.00,27,0,27.00
12/23/2004,03:29,1133.25,1133.50,1133.25,1133.25,53,1,54.00
12/23/2004,03:30,1133.50,1133.75,1133.50,1133.75,37,0,37.00
12/23/2004,03:31,1133.50,1133.75,1133.50,1133.50,1,23,24.00
12/23/2004,03:32,1133.50,1133.50,1133.50,1133.50,0,13,13.00
12/23/2004,03:33,1133.75,1133.75,1133.75,1133.75,1,0,1.00
12/23/2004,03:34,1133.75,1133.75,1133.75,1133.75,47,0,47.00
12/23/2004,03:35,1133.75,1133.75,1133.75,1133.75,8,0,8.00
12/23/2004,03:36,1134.00,1134.00,1134.00,1134.00,46,0,46.00
12/23/2004,03:37,1134.00,1134.00,1134.00,1134.00,20,0,20.00
12/23/2004,03:38,1134.00,1134.00,1134.00,1134.00,3,0,3.00
12/23/2004,03:39,1134.00,1134.00,1134.00,1134.00,3,0,3.00
12/23/2004,03:40,1134.00,1134.00,1134.00,1134.00,2,0,2.00
12/23/2004,03:41,1134.00,1134.00,1134.00,1134.00,1,0,1.00
12/23/2004,03:43,1134.25,1134.25,1134.25,1134.25,55,0,55.00
12/23/2004,03:44,1134.25,1134.25,1134.25,1134.25,3,0,3.00
12/23/2004,03:45,1134.25,1134.25,1134.25,1134.25,4,0,4.00
12/23/2004,03:46,1134.25,1134.25,1134.25,1134.25,2,0,2.00
12/23/2004,03:47,1134.50,1134.50,1134.50,1134.50,18,0,18.00
12/23/2004,03:48,1134.50,1134.50,1134.50,1134.50,35,0,35.00
12/23/2004,03:49,1134.50,1134.50,1134.50,1134.50,24,0,24.00
12/23/2004,03:50,1134.50,1134.50,1134.50,1134.50,4,0,4.00
12/23/2004,03:51,1134.50,1134.75,1134.50,1134.50,52,1,53.00
12/23/2004,03:52,1134.75,1134.75,1134.75,1134.75,1,0,1.00
12/23/2004,03:53,1134.75,1134.75,1134.75,1134.75,2,0,2.00
12/23/2004,03:54,1134.75,1134.75,1134.75,1134.75,55,0,55.00
12/23/2004,03:55,1134.75,1134.75,1134.50,1134.50,5,15,20.00
12/23/2004,03:58,1134.75,1134.75,1134.75,1134.75,1,0,1.00
12/23/2004,04:00,1134.75,1134.75,1134.75,1134.75,1,0,1.00
12/23/2004,04:03,1134.75,1134.75,1134.50,1134.75,31,12,43.00
12/23/2004,04:04,1134.50,1134.50,1134.25,1134.25,0,56,56.00
12/23/2004,04:07,1134.25,1134.25,1134.25,1134.25,0,17,17.00
12/23/2004,04:09,1134.25,1134.25,1134.25,1134.25,0,1,1.00
12/23/2004,04:10,1134.25,1134.50,1134.25,1134.50,2,3,5.00
12/23/2004,04:13,1134.50,1134.50,1134.50,1134.50,19,0,19.00
12/23/2004,04:14,1134.75,1134.75,1134.50,1134.50,1,3,4.00
12/23/2004,04:15,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,04:22,1134.50,1134.50,1134.50,1134.50,0,10,10.00
12/23/2004,04:27,1134.50,1134.50,1134.50,1134.50,0,2,2.00
12/23/2004,04:28,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,04:30,1134.25,1134.25,1134.25,1134.25,0,4,4.00
12/23/2004,04:32,1134.50,1134.50,1134.50,1134.50,69,0,69.00
12/23/2004,04:33,1134.50,1134.50,1134.50,1134.50,10,0,10.00
12/23/2004,04:38,1134.25,1134.25,1134.25,1134.25,0,1,1.00
12/23/2004,04:41,1134.50,1134.50,1134.50,1134.50,12,0,12.00
12/23/2004,04:45,1134.50,1134.50,1134.50,1134.50,2,0,2.00
12/23/2004,04:46,1134.25,1134.50,1134.25,1134.50,49,3,52.00
12/23/2004,04:47,1134.50,1134.50,1134.50,1134.50,2,0,2.00
12/23/2004,04:51,1134.25,1134.25,1134.25,1134.25,0,1,1.00
12/23/2004,04:54,1134.25,1134.25,1134.25,1134.25,0,4,4.00
12/23/2004,04:56,1134.50,1134.50,1134.50,1134.50,3,0,3.00
12/23/2004,05:01,1134.50,1134.50,1134.50,1134.50,16,0,16.00
12/23/2004,05:02,1134.50,1134.50,1134.50,1134.50,6,0,6.00
12/23/2004,05:03,1134.50,1134.50,1134.50,1134.50,3,0,3.00
12/23/2004,05:04,1134.50,1134.75,1134.50,1134.75,17,0,17.00
12/23/2004,05:05,1134.75,1134.75,1134.75,1134.75,38,0,38.00
12/23/2004,05:06,1134.75,1134.75,1134.75,1134.75,5,0,5.00
12/23/2004,05:09,1134.75,1134.75,1134.75,1134.75,88,0,88.00
12/23/2004,05:10,1134.75,1134.75,1134.75,1134.75,11,0,11.00
12/23/2004,05:11,1134.75,1134.75,1134.75,1134.75,38,0,38.00
12/23/2004,05:12,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,05:15,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,05:16,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,05:17,1134.50,1134.50,1134.50,1134.50,0,10,10.00
12/23/2004,05:18,1134.50,1134.50,1134.50,1134.50,0,20,20.00
12/23/2004,05:19,1134.50,1134.50,1134.50,1134.50,0,5,5.00
12/23/2004,05:21,1134.50,1134.50,1134.50,1134.50,0,45,45.00
12/23/2004,05:22,1134.25,1134.50,1134.25,1134.50,1,6,7.00
12/23/2004,05:23,1134.50,1134.50,1134.50,1134.50,59,0,59.00
12/23/2004,05:24,1134.50,1134.50,1134.50,1134.50,4,0,4.00
12/23/2004,05:25,1134.50,1134.50,1134.50,1134.50,5,0,5.00
12/23/2004,05:26,1134.50,1134.50,1134.50,1134.50,14,0,14.00
12/23/2004,05:29,1134.50,1134.50,1134.50,1134.50,2,0,2.00
12/23/2004,05:30,1134.75,1134.75,1134.75,1134.75,80,0,80.00
12/23/2004,05:31,1134.50,1134.50,1134.50,1134.50,0,25,25.00
12/23/2004,05:32,1134.75,1134.75,1134.75,1134.75,110,0,110.00
12/23/2004,05:34,1134.75,1134.75,1134.75,1134.75,5,0,5.00
12/23/2004,05:35,1134.75,1134.75,1134.50,1134.50,2,15,17.00
12/23/2004,05:36,1134.50,1134.50,1134.50,1134.50,0,5,5.00
12/23/2004,05:37,1134.50,1134.50,1134.50,1134.50,0,9,9.00
12/23/2004,05:38,1134.50,1134.50,1134.50,1134.50,0,3,3.00
12/23/2004,05:39,1134.50,1134.50,1134.50,1134.50,0,14,14.00
12/23/2004,05:41,1134.25,1134.25,1134.25,1134.25,0,2,2.00
12/23/2004,05:42,1134.25,1134.25,1134.25,1134.25,0,1,1.00
12/23/2004,05:43,1134.50,1134.50,1134.50,1134.50,18,0,18.00
12/23/2004,05:44,1134.50,1134.50,1134.50,1134.50,7,0,7.00
12/23/2004,05:45,1134.50,1134.75,1134.50,1134.50,7,2,9.00
12/23/2004,05:46,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,05:47,1134.50,1134.50,1134.50,1134.50,0,5,5.00
12/23/2004,05:48,1134.50,1134.50,1134.50,1134.50,0,3,3.00
12/23/2004,05:49,1134.50,1134.75,1134.50,1134.75,6,3,9.00
12/23/2004,05:51,1134.50,1134.75,1134.50,1134.75,2,4,6.00
12/23/2004,05:52,1134.25,1134.50,1134.25,1134.50,3,1,4.00
12/23/2004,05:53,1134.25,1134.25,1134.25,1134.25,0,2,2.00
12/23/2004,05:54,1134.50,1134.50,1134.50,1134.50,3,0,3.00
12/23/2004,05:55,1134.50,1134.75,1134.50,1134.75,4,0,4.00
12/23/2004,05:56,1134.75,1134.75,1134.75,1134.75,3,0,3.00
12/23/2004,05:57,1134.75,1134.75,1134.75,1134.75,47,0,47.00
12/23/2004,05:58,1135.00,1135.00,1135.00,1135.00,10,0,10.00
12/23/2004,05:59,1135.00,1135.00,1135.00,1135.00,1,0,1.00
12/23/2004,06:00,1135.00,1135.00,1135.00,1135.00,7,0,7.00
12/23/2004,06:01,1134.75,1134.75,1134.75,1134.75,0,1,1.00
12/23/2004,06:02,1134.75,1134.75,1134.75,1134.75,0,1,1.00
12/23/2004,06:06,1134.75,1134.75,1134.75,1134.75,0,5,5.00
12/23/2004,06:07,1134.75,1134.75,1134.75,1134.75,0,3,3.00
12/23/2004,06:08,1134.75,1134.75,1134.75,1134.75,0,12,12.00
12/23/2004,06:09,1135.00,1135.00,1134.75,1134.75,10,15,25.00
12/23/2004,06:10,1134.75,1135.00,1134.75,1135.00,1,1,2.00
12/23/2004,06:11,1134.75,1135.00,1134.75,1134.75,1,2,3.00
12/23/2004,06:13,1134.75,1135.00,1134.75,1134.75,6,12,18.00
12/23/2004,06:15,1134.75,1134.75,1134.75,1134.75,0,4,4.00
12/23/2004,06:16,1134.75,1134.75,1134.75,1134.75,0,2,2.00
12/23/2004,06:17,1135.00,1135.00,1135.00,1135.00,2,0,2.00
12/23/2004,06:19,1134.75,1134.75,1134.75,1134.75,0,9,9.00
12/23/2004,06:20,1134.75,1134.75,1134.75,1134.75,0,2,2.00
12/23/2004,06:21,1134.75,1134.75,1134.75,1134.75,0,1,1.00
12/23/2004,06:23,1134.75,1134.75,1134.75,1134.75,0,2,2.00
12/23/2004,06:25,1134.75,1134.75,1134.75,1134.75,0,20,20.00
12/23/2004,06:26,1134.75,1134.75,1134.75,1134.75,0,1,1.00
12/23/2004,06:28,1134.75,1134.75,1134.75,1134.75,0,15,15.00
12/23/2004,06:30,1134.75,1134.75,1134.75,1134.75,0,31,31.00
12/23/2004,06:31,1134.75,1134.75,1134.75,1134.75,0,18,18.00
12/23/2004,06:32,1134.75,1134.75,1134.75,1134.75,0,11,11.00
12/23/2004,06:33,1134.75,1134.75,1134.75,1134.75,0,20,20.00
12/23/2004,06:34,1134.75,1134.75,1134.75,1134.75,0,21,21.00
12/23/2004,06:35,1134.75,1134.75,1134.75,1134.75,0,44,44.00
12/23/2004,06:36,1134.75,1134.75,1134.75,1134.75,0,35,35.00
12/23/2004,06:37,1134.75,1134.75,1134.75,1134.75,0,1,1.00
12/23/2004,06:38,1134.75,1134.75,1134.75,1134.75,0,3,3.00
12/23/2004,06:39,1134.75,1134.75,1134.75,1134.75,0,74,74.00
12/23/2004,06:40,1134.75,1134.75,1134.50,1134.50,0,5,5.00
12/23/2004,06:42,1134.50,1134.50,1134.50,1134.50,0,12,12.00
12/23/2004,06:43,1134.75,1134.75,1134.50,1134.50,1,3,4.00
12/23/2004,06:46,1134.50,1134.50,1134.50,1134.50,0,5,5.00
12/23/2004,06:47,1134.50,1134.50,1134.50,1134.50,0,2,2.00
12/23/2004,06:50,1134.50,1134.50,1134.50,1134.50,0,10,10.00
12/23/2004,06:51,1134.75,1134.75,1134.75,1134.75,1,0,1.00
12/23/2004,06:52,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,06:55,1134.75,1134.75,1134.75,1134.75,1,0,1.00
12/23/2004,06:56,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,06:57,1134.75,1134.75,1134.50,1134.50,3,2,5.00
12/23/2004,06:59,1134.50,1134.50,1134.50,1134.50,0,57,57.00
12/23/2004,07:02,1134.50,1134.50,1134.50,1134.50,0,2,2.00
12/23/2004,07:03,1134.75,1134.75,1134.75,1134.75,4,0,4.00
12/23/2004,07:04,1134.50,1134.75,1134.50,1134.75,1,1,2.00
12/23/2004,07:06,1134.75,1134.75,1134.75,1134.75,130,0,130.00
12/23/2004,07:07,1134.75,1134.75,1134.50,1134.50,52,14,66.00
12/23/2004,07:09,1134.50,1134.75,1134.50,1134.75,5,1,6.00
12/23/2004,07:11,1134.50,1134.50,1134.50,1134.50,0,2,2.00
12/23/2004,07:12,1134.50,1134.75,1134.50,1134.50,1,23,24.00
12/23/2004,07:15,1134.50,1134.50,1134.50,1134.50,0,65,65.00
12/23/2004,07:16,1134.50,1134.50,1134.50,1134.50,0,18,18.00
12/23/2004,07:17,1134.50,1134.75,1134.50,1134.75,1,7,8.00
12/23/2004,07:18,1134.50,1134.50,1134.50,1134.50,0,16,16.00
12/23/2004,07:19,1134.50,1134.50,1134.50,1134.50,0,6,6.00
12/23/2004,07:20,1134.50,1134.50,1134.50,1134.50,0,10,10.00
12/23/2004,07:21,1134.50,1134.50,1134.50,1134.50,0,1,1.00
12/23/2004,07:22,1134.50,1134.75,1134.50,1134.75,4,2,6.00
12/23/2004,07:23,1134.75,1134.75,1134.75,1134.75,13,0,13.00
12/23/2004,07:24,1134.75,1135.00,1134.75,1135.00,233,0,233.00
12/23/2004,07:26,1135.00,1135.00,1135.00,1135.00,10,0,10.00
12/23/2004,07:27,1135.00,1135.25,1135.00,1135.00,106,119,225.00
12/23/2004,07:28,1134.75,1135.00,1134.75,1135.00,79,13,92.00
12/23/2004,07:29,1134.75,1135.00,1134.75,1135.00,8,3,11.00
12/23/2004,07:30,1135.00,1135.00,1134.75,1135.00,26,11,37.00
12/23/2004,07:31,1135.00,1135.25,1134.50,1134.50,102,235,337.00
12/23/2004,07:32,1134.50,1134.50,1134.25,1134.25,88,217,305.00
12/23/2004,07:33,1134.25,1134.50,1134.25,1134.50,99,44,143.00
12/23/2004,07:34,1134.50,1134.75,1134.50,1134.75,85,0,85.00
12/23/2004,07:35,1134.75,1135.00,1134.75,1135.00,188,30,218.00
12/23/2004,07:36,1135.00,1135.25,1135.00,1135.25,162,1,163.00
12/23/2004,07:37,1135.25,1135.50,1135.25,1135.50,189,1,190.00
12/23/2004,07:38,1135.50,1135.75,1135.25,1135.25,33,137,170.00
12/23/2004,07:39,1135.25,1135.25,1135.25,1135.25,0,16,16.00
12/23/2004,07:40,1135.50,1136.00,1135.50,1135.75,574,54,628.00
12/23/2004,07:41,1135.75,1136.25,1135.75,1136.00,149,93,242.00
12/23/2004,07:42,1135.75,1136.00,1135.75,1135.75,6,12,18.00
12/23/2004,07:43,1135.75,1136.00,1135.75,1135.75,6,15,21.00
12/23/2004,07:44,1135.75,1136.00,1135.75,1136.00,58,10,68.00
12/23/2004,07:45,1136.00,1136.25,1136.00,1136.00,39,76,115.00
12/23/2004,07:46,1136.00,1136.00,1135.75,1135.75,53,32,85.00
12/23/2004,07:47,1135.75,1136.00,1135.75,1135.75,15,18,33.00
12/23/2004,07:48,1135.75,1135.75,1135.75,1135.75,0,197,197.00
12/23/2004,07:49,1136.00,1136.00,1135.75,1135.75,2,6,8.00
12/23/2004,07:50,1136.00,1136.00,1136.00,1136.00,2,0,2.00
12/23/2004,07:51,1135.75,1136.00,1135.75,1135.75,17,12,29.00
12/23/2004,07:52,1135.75,1136.00,1135.75,1135.75,2,11,13.00
12/23/2004,07:53,1135.75,1135.75,1135.75,1135.75,0,262,262.00
12/23/2004,07:54,1135.75,1135.75,1135.75,1135.75,0,105,105.00
12/23/2004,07:55,1135.75,1135.75,1135.50,1135.75,3,102,105.00
12/23/2004,07:56,1135.50,1135.75,1135.50,1135.75,4,2,6.00
12/23/2004,07:57,1135.50,1135.50,1135.25,1135.25,6,127,133.00
12/23/2004,07:58,1135.25,1135.50,1135.25,1135.50,189,1,190.00
12/23/2004,07:59,1135.50,1135.50,1135.50,1135.50,49,0,49.00
12/23/2004,08:00,1135.25,1135.25,1135.25,1135.25,0,7,7.00
12/23/2004,08:01,1135.50,1135.50,1135.25,1135.50,5,1,6.00
12/23/2004,08:02,1135.25,1135.25,1135.25,1135.25,0,5,5.00
12/23/2004,08:03,1135.50,1135.50,1135.50,1135.50,11,0,11.00
12/23/2004,08:04,1135.25,1135.25,1135.25,1135.25,0,5,5.00
12/23/2004,08:05,1135.50,1135.75,1135.50,1135.75,147,0,147.00
12/23/2004,08:06,1135.50,1135.50,1135.50,1135.50,0,18,18.00
12/23/2004,08:07,1135.50,1135.75,1135.50,1135.75,321,2,323.00
12/23/2004,08:08,1135.50,1135.75,1135.50,1135.75,79,50,129.00
12/23/2004,08:09,1135.75,1135.75,1135.75,1135.75,52,0,52.00
12/23/2004,08:10,1135.75,1135.75,1135.75,1135.75,30,0,30.00
12/23/2004,08:11,1135.75,1135.75,1135.75,1135.75,1,0,1.00
12/23/2004,08:12,1135.75,1135.75,1135.50,1135.75,2,10,12.00
12/23/2004,08:13,1135.50,1135.75,1135.50,1135.75,36,2,38.00
12/23/2004,08:14,1135.50,1135.50,1135.50,1135.50,0,2,2.00
12/23/2004,08:15,1135.50,1135.50,1135.50,1135.50,0,5,5.00
12/23/2004,08:16,1135.50,1135.75,1135.50,1135.75,2,6,8.00
12/23/2004,08:17,1135.75,1135.75,1135.50,1135.75,3,2,5.00
12/23/2004,08:18,1135.75,1135.75,1135.50,1135.75,322,1,323.00
12/23/2004,08:19,1135.75,1135.75,1135.50,1135.50,2,5,7.00
12/23/2004,08:20,1135.50,1135.50,1135.50,1135.50,0,262,262.00
12/23/2004,08:21,1135.25,1135.50,1135.00,1135.25,121,470,591.00
12/23/2004,08:22,1135.25,1135.50,1135.00,1135.25,230,61,291.00
12/23/2004,08:23,1135.50,1135.50,1135.00,1135.00,1,27,28.00
12/23/2004,08:24,1135.25,1135.25,1135.00,1135.25,6,8,14.00
12/23/2004,08:25,1135.25,1135.25,1135.00,1135.00,12,3,15.00
12/23/2004,08:26,1135.25,1135.25,1135.00,1135.00,3,51,54.00
12/23/2004,08:27,1135.25,1135.25,1135.00,1135.25,275,29,304.00
12/23/2004,08:28,1135.25,1135.25,1135.00,1135.00,6,287,293.00
12/23/2004,08:29,1135.00,1135.25,1135.00,1135.00,27,35,62.00
12/23/2004,08:30,1135.00,1135.25,1135.00,1135.25,86,145,231.00
12/23/2004,08:31,1135.25,1135.75,1134.75,1134.75,1845,2294,4139.00
12/23/2004,08:32,1134.75,1136.25,1134.50,1136.25,1998,251,2249.00
12/23/2004,08:33,1136.25,1136.50,1135.75,1136.00,1466,1197,2663.00
12/23/2004,08:34,1136.00,1136.25,1135.50,1136.00,878,818,1696.00
12/23/2004,08:35,1136.00,1136.50,1135.75,1136.25,818,292,1110.00
12/23/2004,08:36,1136.25,1137.00,1136.00,1136.75,2667,1064,3731.00
12/23/2004,08:37,1136.75,1136.75,1136.00,1136.00,291,755,1046.00
12/23/2004,08:38,1136.00,1136.50,1136.00,1136.25,208,137,345.00
12/23/2004,08:39,1136.25,1136.25,1135.75,1136.25,289,752,1041.00
12/23/2004,08:40,1136.25,1136.75,1136.00,1136.25,830,459,1289.00
12/23/2004,08:41,1136.25,1136.75,1136.25,1136.50,1208,99,1307.00
12/23/2004,08:42,1136.75,1136.75,1136.25,1136.50,381,252,633.00
12/23/2004,08:43,1136.25,1136.25,1135.75,1135.75,163,762,925.00
12/23/2004,08:44,1136.00,1136.00,1135.75,1135.75,443,507,950.00
12/23/2004,08:45,1136.00,1136.00,1135.75,1135.75,320,115,435.00
12/23/2004,08:46,1135.75,1136.50,1135.75,1136.00,359,188,547.00
12/23/2004,08:47,1136.00,1136.50,1135.75,1136.25,1005,368,1373.00
12/23/2004,08:48,1136.50,1137.00,1136.25,1137.00,864,240,1104.00
12/23/2004,08:49,1136.75,1137.00,1136.25,1136.50,359,632,991.00
12/23/2004,08:50,1136.50,1137.00,1136.50,1136.75,379,70,449.00
12/23/2004,08:51,1136.75,1137.25,1136.75,1137.00,1327,670,1997.00
12/23/2004,08:52,1137.00,1137.25,1136.75,1136.75,78,533,611.00
12/23/2004,08:53,1136.75,1137.00,1136.50,1136.75,486,754,1240.00
12/23/2004,08:54,1136.50,1136.75,1136.00,1136.00,189,1536,1725.00
12/23/2004,08:55,1136.00,1137.00,1136.00,1136.75,960,533,1493.00
12/23/2004,08:56,1136.75,1136.75,1136.50,1136.75,73,186,259.00
12/23/2004,08:57,1136.50,1137.25,1136.50,1137.25,941,624,1565.00
12/23/2004,08:58,1137.25,1137.25,1136.00,1136.00,91,1415,1506.00
12/23/2004,08:59,1136.00,1136.25,1135.75,1136.25,268,267,535.00
12/23/2004,09:00,1136.25,1136.50,1136.00,1136.50,128,148,276.00
12/23/2004,09:01,1136.25,1136.50,1135.00,1135.75,965,2675,3640.00
12/23/2004,09:02,1135.75,1136.00,1135.50,1135.75,373,541,914.00
12/23/2004,09:03,1135.75,1135.75,1135.25,1135.50,113,580,693.00
12/23/2004,09:04,1135.50,1135.75,1135.25,1135.50,419,174,593.00
12/23/2004,09:05,1135.75,1135.75,1135.50,1135.75,105,89,194.00
12/23/2004,09:06,1135.75,1136.25,1135.50,1136.00,1169,239,1408.00
12/23/2004,09:07,1136.00,1136.00,1135.75,1135.75,107,361,468.00
12/23/2004,09:08,1136.00,1136.00,1135.75,1135.75,42,83,125.00
12/23/2004,09:09,1135.75,1136.00,1135.50,1135.75,137,80,217.00
12/23/2004,09:10,1135.75,1136.25,1135.75,1136.00,692,59,751.00
12/23/2004,09:11,1136.00,1136.75,1135.75,1136.50,2178,622,2800.00
12/23/2004,09:12,1136.25,1136.75,1136.25,1136.50,506,526,1032.00
12/23/2004,09:13,1136.25,1136.50,1136.00,1136.25,171,256,427.00
12/23/2004,09:14,1136.25,1136.25,1136.00,1136.25,279,18,297.00
12/23/2004,09:15,1136.25,1136.75,1136.25,1136.50,152,98,250.00
12/23/2004,09:16,1136.50,1137.75,1136.50,1137.75,3772,242,4014.00
12/23/2004,09:17,1137.75,1138.25,1137.50,1138.00,2849,1356,4205.00
12/23/2004,09:18,1138.25,1138.50,1137.75,1137.75,1030,1930,2960.00
12/23/2004,09:19,1138.00,1138.00,1137.50,1137.50,497,559,1056.00
12/23/2004,09:20,1137.75,1138.00,1137.50,1137.75,584,361,945.00
12/23/2004,09:21,1137.75,1138.00,1137.50,1137.50,47,613,660.00
12/23/2004,09:22,1137.50,1137.75,1137.50,1137.75,19,56,75.00
12/23/2004,09:23,1137.75,1138.00,1137.50,1138.00,1315,203,1518.00
12/23/2004,09:24,1138.00,1138.50,1137.75,1138.25,848,443,1291.00
12/23/2004,09:25,1138.25,1139.00,1138.00,1138.50,2372,591,2963.00
12/23/2004,09:26,1138.25,1138.50,1137.75,1137.75,203,1120,1323.00
12/23/2004,09:27,1137.75,1138.25,1137.75,1138.25,1058,778,1836.00
12/23/2004,09:28,1138.25,1138.75,1138.00,1138.25,1144,396,1540.00
12/23/2004,09:29,1138.25,1138.50,1138.00,1138.25,278,595,873.00
12/23/2004,09:30,1138.25,1138.25,1137.75,1138.25,154,304,458.00
12/23/2004,09:31,1138.25,1138.50,1138.00,1138.25,336,392,728.00
12/23/2004,09:32,1138.00,1138.25,1137.50,1137.50,63,1337,1400.00
12/23/2004,09:33,1137.75,1137.75,1137.25,1137.50,759,1052,1811.00
12/23/2004,09:34,1137.25,1137.50,1137.00,1137.50,501,986,1487.00
12/23/2004,09:35,1137.25,1137.75,1137.25,1137.75,306,125,431.00
12/23/2004,09:36,1137.50,1138.25,1137.50,1138.25,1774,21,1795.00
12/23/2004,09:37,1138.25,1139.00,1138.00,1139.00,1419,203,1622.00
12/23/2004,09:38,1139.00,1139.00,1138.50,1138.75,906,820,1726.00
12/23/2004,09:39,1138.75,1138.75,1138.25,1138.25,48,464,512.00
12/23/2004,09:40,1138.50,1138.50,1138.25,1138.50,326,152,478.00
12/23/2004,09:41,1138.25,1138.50,1138.00,1138.25,353,304,657.00
12/23/2004,09:42,1138.25,1139.50,1138.25,1139.25,3802,353,4155.00
12/23/2004,09:43,1139.25,1139.50,1138.50,1138.75,808,1007,1815.00
12/23/2004,09:44,1138.75,1138.75,1138.25,1138.25,150,704,854.00
12/23/2004,09:45,1138.50,1138.50,1138.00,1138.00,85,562,647.00
12/23/2004,09:46,1138.25,1138.25,1137.75,1137.75,142,759,901.00
12/23/2004,09:47,1137.75,1138.25,1137.75,1138.25,657,89,746.00
12/23/2004,09:48,1138.25,1138.25,1137.75,1138.00,38,287,325.00
12/23/2004,09:49,1138.25,1138.25,1138.00,1138.00,15,150,165.00
12/23/2004,09:50,1138.00,1138.00,1137.75,1138.00,27,74,101.00
12/23/2004,09:51,1137.75,1138.00,1137.75,1138.00,146,29,175.00
12/23/2004,09:52,1138.00,1138.25,1137.75,1137.75,240,213,453.00
12/23/2004,09:53,1137.75,1138.00,1137.75,1138.00,196,57,253.00
12/23/2004,09:54,1138.00,1138.00,1137.75,1138.00,179,32,211.00
12/23/2004,09:55,1138.00,1138.00,1137.75,1137.75,60,502,562.00
12/23/2004,09:56,1138.00,1138.00,1137.75,1137.75,27,13,40.00
12/23/2004,09:57,1137.75,1138.00,1137.75,1138.00,7,307,314.00
12/23/2004,09:58,1137.75,1138.00,1137.50,1138.00,246,259,505.00
12/23/2004,09:59,1137.75,1137.75,1137.50,1137.75,47,257,304.00
12/23/2004,10:00,1137.75,1137.75,1137.50,1137.75,200,29,229.00
12/23/2004,10:01,1137.50,1137.75,1137.50,1137.50,635,8,643.00
12/23/2004,10:02,1137.50,1137.75,1137.50,1137.75,246,8,254.00
12/23/2004,10:03,1137.75,1138.25,1137.50,1137.75,634,434,1068.00
12/23/2004,10:04,1137.75,1138.00,1137.50,1137.75,287,75,362.00
12/23/2004,10:05,1138.00,1138.25,1137.75,1138.25,537,373,910.00
12/23/2004,10:06,1138.25,1138.25,1137.75,1137.75,88,103,191.00
12/23/2004,10:07,1138.00,1138.25,1137.75,1138.00,699,292,991.00
12/23/2004,10:08,1138.00,1138.25,1137.75,1138.25,459,22,481.00
12/23/2004,10:09,1138.25,1138.50,1137.75,1138.50,582,104,686.00
12/23/2004,10:10,1138.50,1138.50,1138.00,1138.25,684,319,1003.00
12/23/2004,10:11,1138.25,1138.25,1138.00,1138.00,159,16,175.00
12/23/2004,10:12,1138.25,1138.50,1138.00,1138.25,455,26,481.00
12/23/2004,10:13,1138.50,1138.50,1138.00,1138.00,385,391,776.00
12/23/2004,10:14,1138.25,1138.50,1138.00,1138.50,422,7,429.00
12/23/2004,10:15,1138.25,1138.25,1137.75,1137.75,44,696,740.00
12/23/2004,10:16,1137.75,1138.25,1137.75,1138.25,539,46,585.00
12/23/2004,10:17,1138.00,1138.25,1138.00,1138.25,263,16,279.00
12/23/2004,10:18,1138.25,1138.75,1138.25,1138.75,962,433,1395.00
12/23/2004,10:19,1138.50,1138.75,1138.25,1138.25,184,236,420.00
12/23/2004,10:20,1138.50,1138.50,1137.75,1138.00,12,762,774.00
12/23/2004,10:21,1137.75,1138.25,1137.75,1137.75,265,204,469.00
12/23/2004,10:22,1138.00,1138.00,1137.25,1137.50,149,1805,1954.00
12/23/2004,10:23,1137.25,1137.50,1137.00,1137.25,376,739,1115.00
12/23/2004,10:24,1137.25,1137.50,1137.00,1137.25,314,165,479.00
12/23/2004,10:25,1137.25,1137.75,1137.25,1137.75,420,7,427.00
12/23/2004,10:26,1137.75,1137.75,1137.50,1137.75,604,3,607.00
12/23/2004,10:27,1137.75,1137.75,1137.25,1137.50,725,260,985.00
12/23/2004,10:28,1137.50,1137.50,1137.25,1137.25,41,10,51.00
12/23/2004,10:29,1137.25,1137.50,1137.00,1137.25,17,793,810.00
12/23/2004,10:30,1137.25,1138.00,1137.25,1137.75,587,59,646.00
12/23/2004,10:31,1137.75,1138.00,1137.50,1137.75,275,94,369.00
12/23/2004,10:32,1137.75,1138.00,1137.75,1137.75,6,10,16.00
12/23/2004,10:33,1137.75,1138.00,1137.75,1138.00,25,34,59.00
12/23/2004,10:34,1138.00,1138.00,1137.75,1137.75,114,127,241.00
12/23/2004,10:35,1137.75,1138.00,1137.75,1137.75,59,367,426.00
12/23/2004,10:36,1137.75,1138.00,1137.75,1138.00,30,27,57.00
12/23/2004,10:37,1137.75,1138.00,1137.75,1137.75,4,320,324.00
12/23/2004,10:38,1137.75,1137.75,1137.50,1137.50,365,32,397.00
12/23/2004,10:39,1137.50,1137.75,1137.50,1137.50,28,26,54.00
12/23/2004,10:40,1137.75,1137.75,1137.50,1137.50,8,14,22.00
12/23/2004,10:41,1137.50,1137.75,1137.50,1137.75,14,27,41.00
12/23/2004,10:42,1137.75,1137.75,1137.25,1137.50,27,624,651.00
12/23/2004,10:43,1137.25,1138.00,1137.25,1137.75,1047,70,1117.00
12/23/2004,10:44,1137.75,1138.00,1137.50,1137.75,10,73,83.00
12/23/2004,10:45,1137.50,1137.75,1137.50,1137.50,6,184,190.00
12/23/2004,10:46,1137.50,1137.75,1137.25,1137.75,184,273,457.00
12/23/2004,10:47,1137.50,1137.75,1137.50,1137.50,2,101,103.00
12/23/2004,10:48,1137.50,1137.75,1137.25,1137.50,40,140,180.00
12/23/2004,10:49,1137.75,1137.75,1137.50,1137.75,230,10,240.00
12/23/2004,10:50,1137.75,1137.75,1137.25,1137.25,12,120,132.00
12/23/2004,10:51,1137.25,1137.50,1137.25,1137.50,15,24,39.00
12/23/2004,10:52,1137.50,1137.50,1137.00,1137.25,231,731,962.00
12/23/2004,10:53,1137.25,1137.50,1137.25,1137.25,171,253,424.00
12/23/2004,10:54,1137.25,1137.50,1137.00,1137.25,166,222,388.00
12/23/2004,10:55,1137.25,1137.50,1137.25,1137.25,68,186,254.00
12/23/2004,10:56,1137.50,1137.50,1137.25,1137.25,12,73,85.00
12/23/2004,10:57,1137.25,1137.50,1137.25,1137.50,11,39,50.00
12/23/2004,10:58,1137.50,1137.50,1137.25,1137.25,5,618,623.00
12/23/2004,10:59,1137.00,1137.50,1137.00,1137.25,155,18,173.00
12/23/2004,11:00,1137.25,1137.25,1137.00,1137.25,26,103,129.00
12/23/2004,11:01,1137.25,1137.25,1137.00,1137.00,37,76,113.00
12/23/2004,11:02,1137.25,1137.25,1137.00,1137.00,11,56,67.00
12/23/2004,11:03,1137.00,1137.25,1137.00,1137.25,1241,114,1355.00
12/23/2004,11:04,1137.25,1137.25,1137.00,1137.25,58,5,63.00
12/23/2004,11:05,1137.00,1137.25,1137.00,1137.25,292,32,324.00
12/23/2004,11:06,1137.00,1137.25,1137.00,1137.25,38,55,93.00
12/23/2004,11:07,1137.00,1137.25,1136.75,1137.00,24,760,784.00
12/23/2004,11:08,1136.75,1137.00,1136.00,1136.25,164,2742,2906.00
12/23/2004,11:09,1136.50,1136.50,1136.00,1136.00,1014,767,1781.00
12/23/2004,11:10,1136.00,1136.25,1136.00,1136.00,39,930,969.00
12/23/2004,11:11,1136.00,1136.25,1136.00,1136.25,99,62,161.00
12/23/2004,11:12,1136.25,1136.50,1136.00,1136.25,681,240,921.00
12/23/2004,11:13,1136.25,1136.50,1136.00,1136.50,89,415,504.00
12/23/2004,11:14,1136.25,1136.75,1136.25,1136.50,569,204,773.00
12/23/2004,11:15,1136.50,1136.75,1136.25,1136.50,289,238,527.00
12/23/2004,11:16,1136.50,1136.75,1136.50,1136.50,11,169,180.00
12/23/2004,11:17,1136.50,1136.75,1136.25,1136.50,48,321,369.00
12/23/2004,11:18,1136.25,1136.75,1136.25,1136.75,439,11,450.00
12/23/2004,11:19,1136.75,1136.75,1136.50,1136.50,4,11,15.00
12/23/2004,11:20,1136.75,1136.75,1136.50,1136.50,24,7,31.00
12/23/2004,11:21,1136.50,1136.75,1136.50,1136.75,40,24,64.00
12/23/2004,11:22,1136.50,1136.75,1136.25,1136.50,31,225,256.00
12/23/2004,11:23,1136.50,1136.75,1136.25,1136.75,233,5,238.00
12/23/2004,11:24,1136.75,1137.00,1136.50,1137.00,268,3,271.00
12/23/2004,11:25,1137.00,1137.00,1136.50,1136.75,261,159,420.00
12/23/2004,11:26,1136.75,1136.75,1136.50,1136.50,75,8,83.00
12/23/2004,11:27,1136.50,1136.75,1136.50,1136.75,214,6,220.00
12/23/2004,11:28,1136.75,1137.00,1136.75,1137.00,63,1,64.00
12/23/2004,11:29,1136.75,1137.00,1136.75,1136.75,14,123,137.00
12/23/2004,11:30,1136.75,1136.75,1136.50,1136.75,164,55,219.00
12/23/2004,11:31,1136.50,1136.75,1136.50,1136.50,53,22,75.00
12/23/2004,11:32,1136.50,1137.00,1136.50,1137.00,191,56,247.00
12/23/2004,11:33,1136.75,1137.00,1136.75,1137.00,38,39,77.00
12/23/2004,11:34,1137.00,1137.00,1136.75,1137.00,43,7,50.00
12/23/2004,11:35,1136.75,1137.00,1136.75,1137.00,576,25,601.00
12/23/2004,11:36,1136.75,1137.00,1136.50,1136.50,41,359,400.00
12/23/2004,11:37,1136.50,1136.75,1136.25,1136.50,105,470,575.00
12/23/2004,11:38,1136.25,1136.75,1136.25,1136.75,636,109,745.00
12/23/2004,11:39,1136.50,1136.75,1136.25,1136.75,104,167,271.00
12/23/2004,11:40,1136.75,1136.75,1136.50,1136.75,9,1,10.00
12/23/2004,11:41,1136.50,1137.00,1136.25,1136.75,203,135,338.00
12/23/2004,11:42,1136.75,1137.00,1136.50,1136.75,101,114,215.00
12/23/2004,11:43,1136.75,1136.75,1136.50,1136.50,27,333,360.00
12/23/2004,11:44,1136.75,1136.75,1136.50,1136.50,35,107,142.00
12/23/2004,11:45,1136.75,1137.00,1136.50,1136.75,191,76,267.00
12/23/2004,11:46,1136.75,1137.00,1136.50,1136.75,48,153,201.00
12/23/2004,11:47,1136.75,1137.00,1136.50,1136.75,457,456,913.00
12/23/2004,11:48,1136.50,1136.75,1136.50,1136.75,309,27,336.00
12/23/2004,11:49,1136.75,1137.00,1136.50,1136.75,31,25,56.00
12/23/2004,11:50,1136.75,1137.00,1136.75,1137.00,255,61,316.00
12/23/2004,11:51,1137.00,1137.00,1137.00,1137.00,46,0,46.00
12/23/2004,11:52,1136.75,1137.00,1136.75,1136.75,255,108,363.00
12/23/2004,11:53,1136.75,1136.75,1136.50,1136.50,160,182,342.00
12/23/2004,11:54,1136.50,1136.75,1136.50,1136.50,8,249,257.00
12/23/2004,11:55,1136.50,1136.75,1136.25,1136.75,330,137,467.00
12/23/2004,11:56,1136.50,1136.75,1136.00,1136.00,26,967,993.00
12/23/2004,11:57,1136.00,1136.25,1135.75,1136.00,124,327,451.00
12/23/2004,11:58,1135.75,1136.25,1135.75,1136.25,640,42,682.00
12/23/2004,11:59,1136.25,1136.25,1136.00,1136.00,29,123,152.00
12/23/2004,12:00,1136.00,1136.25,1136.00,1136.25,212,68,280.00
12/23/2004,12:01,1136.00,1136.25,1135.75,1135.75,65,469,534.00
12/23/2004,12:02,1135.75,1136.25,1135.75,1136.00,376,73,449.00
12/23/2004,12:03,1136.00,1136.00,1135.75,1135.75,56,173,229.00
12/23/2004,12:04,1136.00,1136.00,1135.50,1135.75,209,437,646.00
12/23/2004,12:05,1136.00,1136.00,1135.50,1135.50,21,138,159.00
12/23/2004,12:06,1135.75,1135.75,1135.25,1135.50,137,719,856.00
12/23/2004,12:07,1135.50,1135.50,1135.25,1135.50,196,24,220.00
12/23/2004,12:08,1135.50,1135.75,1135.25,1135.75,569,8,577.00
12/23/2004,12:09,1135.75,1136.50,1135.75,1136.25,825,300,1125.00
12/23/2004,12:10,1136.25,1136.75,1136.25,1136.50,342,174,516.00
12/23/2004,12:11,1136.50,1136.50,1136.25,1136.25,70,69,139.00
12/23/2004,12:12,1136.25,1136.50,1136.25,1136.25,13,256,269.00
12/23/2004,12:13,1136.25,1136.50,1136.00,1136.25,39,47,86.00
12/23/2004,12:14,1136.25,1136.50,1136.00,1136.00,112,181,293.00
12/23/2004,12:15,1136.25,1136.25,1136.00,1136.00,11,29,40.00
12/23/2004,12:16,1136.00,1136.25,1136.00,1136.25,12,19,31.00
12/23/2004,12:17,1136.25,1136.25,1136.00,1136.25,9,7,16.00
12/23/2004,12:18,1136.25,1136.50,1136.00,1136.50,485,2,487.00
12/23/2004,12:19,1136.25,1136.50,1136.25,1136.25,13,185,198.00
12/23/2004,12:20,1136.50,1136.75,1136.25,1136.50,416,35,451.00
12/23/2004,12:21,1136.50,1136.75,1136.50,1136.75,7,22,29.00
12/23/2004,12:22,1136.50,1136.75,1136.50,1136.50,8,134,142.00
12/23/2004,12:23,1136.75,1136.75,1136.50,1136.50,1,32,33.00
12/23/2004,12:24,1136.50,1136.75,1136.50,1136.75,1,15,16.00
12/23/2004,12:25,1136.50,1136.75,1136.50,1136.75,52,30,82.00
12/23/2004,12:26,1136.50,1136.75,1136.50,1136.50,6,95,101.00
12/23/2004,12:27,1136.75,1136.75,1136.50,1136.75,112,15,127.00
12/23/2004,12:28,1136.75,1136.75,1136.25,1136.50,52,172,224.00
12/23/2004,12:29,1136.25,1136.50,1136.25,1136.25,31,31,62.00
12/23/2004,12:30,1136.50,1136.75,1136.25,1136.50,370,14,384.00
12/23/2004,12:31,1136.75,1136.75,1136.50,1136.50,60,89,149.00
12/23/2004,12:32,1136.50,1136.75,1136.50,1136.75,215,12,227.00
12/23/2004,12:33,1136.75,1136.75,1136.50,1136.75,65,3,68.00
12/23/2004,12:34,1136.75,1136.75,1136.50,1136.75,10,235,245.00
12/23/2004,12:35,1136.75,1137.00,1136.50,1137.00,1072,4,1076.00
12/23/2004,12:36,1137.00,1137.50,1137.00,1137.50,1636,55,1691.00
12/23/2004,12:37,1137.25,1137.50,1137.00,1137.50,248,309,557.00
12/23/2004,12:38,1137.25,1137.50,1137.25,1137.25,472,19,491.00
12/23/2004,12:39,1137.50,1137.50,1137.25,1137.25,5,18,23.00
12/23/2004,12:40,1137.25,1137.50,1137.25,1137.50,7,30,37.00
12/23/2004,12:41,1137.50,1137.50,1137.25,1137.50,32,37,69.00
12/23/2004,12:42,1137.25,1137.50,1137.00,1137.50,108,235,343.00
12/23/2004,12:43,1137.25,1137.50,1137.25,1137.50,221,35,256.00
12/23/2004,12:44,1137.25,1137.50,1137.25,1137.25,58,33,91.00
12/23/2004,12:45,1137.25,1137.50,1137.25,1137.25,1,26,27.00
12/23/2004,12:46,1137.25,1137.50,1137.25,1137.25,33,147,180.00
12/23/2004,12:47,1137.25,1137.25,1136.75,1137.00,58,238,296.00
12/23/2004,12:48,1137.00,1137.25,1137.00,1137.00,70,25,95.00
12/23/2004,12:49,1137.25,1137.25,1137.00,1137.00,6,114,120.00
12/23/2004,12:50,1137.25,1137.25,1137.00,1137.25,5,12,17.00
12/23/2004,12:51,1137.25,1137.25,1136.75,1136.75,14,351,365.00
12/23/2004,12:52,1137.00,1137.00,1136.75,1136.75,8,13,21.00
12/23/2004,12:53,1137.00,1137.00,1136.75,1136.75,271,6,277.00
12/23/2004,12:54,1137.00,1137.00,1136.50,1136.75,47,344,391.00
12/23/2004,12:55,1136.75,1136.75,1136.50,1136.50,5,548,553.00
12/23/2004,12:56,1136.50,1136.50,1136.50,1136.50,0,36,36.00
12/23/2004,12:57,1136.75,1136.75,1136.50,1136.75,13,9,22.00
12/23/2004,12:58,1136.50,1136.75,1136.50,1136.50,11,739,750.00
12/23/2004,12:59,1136.50,1136.75,1136.50,1136.50,97,242,339.00
12/23/2004,13:00,1136.75,1137.00,1136.50,1137.00,251,3,254.00
12/23/2004,13:01,1136.75,1137.00,1136.75,1137.00,63,137,200.00
12/23/2004,13:02,1137.00,1137.00,1136.75,1137.00,7,11,18.00
12/23/2004,13:03,1137.00,1137.00,1136.75,1136.75,5,25,30.00
12/23/2004,13:04,1136.75,1136.75,1136.75,1136.75,0,12,12.00
12/23/2004,13:05,1136.75,1137.25,1136.75,1137.25,592,6,598.00
12/23/2004,13:06,1137.25,1137.50,1137.00,1137.25,392,451,843.00
12/23/2004,13:07,1137.00,1137.25,1137.00,1137.25,2,67,69.00
12/23/2004,13:08,1137.00,1137.25,1137.00,1137.25,266,3,269.00
12/23/2004,13:09,1137.00,1137.25,1137.00,1137.25,248,33,281.00
12/23/2004,13:10,1137.00,1137.50,1137.00,1137.25,291,6,297.00
12/23/2004,13:11,1137.50,1137.50,1137.00,1137.00,11,219,230.00
12/23/2004,13:12,1137.25,1137.25,1137.00,1137.25,2,2,4.00
12/23/2004,13:13,1137.25,1137.25,1137.00,1137.00,11,6,17.00
12/23/2004,13:14,1137.00,1137.25,1137.00,1137.00,5,68,73.00
12/23/2004,13:15,1137.25,1137.25,1137.00,1137.25,5,1,6.00
12/23/2004,13:16,1137.00,1137.25,1137.00,1137.00,3,7,10.00
12/23/2004,13:17,1137.00,1137.00,1136.75,1137.00,463,568,1031.00
12/23/2004,13:18,1137.00,1137.00,1136.75,1137.00,25,11,36.00
12/23/2004,13:19,1137.00,1137.00,1136.75,1136.75,4,50,54.00
12/23/2004,13:20,1137.00,1137.00,1136.75,1136.75,5,35,40.00
12/23/2004,13:21,1136.75,1136.75,1136.50,1136.50,9,597,606.00
12/23/2004,13:22,1136.75,1136.75,1136.25,1136.25,110,792,902.00
12/23/2004,13:23,1136.25,1136.50,1136.00,1136.00,271,1400,1671.00
12/23/2004,13:24,1136.00,1136.25,1136.00,1136.00,1,172,173.00
12/23/2004,13:25,1136.25,1136.50,1136.00,1136.50,480,81,561.00
12/23/2004,13:26,1136.50,1136.50,1136.00,1136.25,23,248,271.00
12/23/2004,13:27,1136.25,1136.50,1136.00,1136.25,264,46,310.00
12/23/2004,13:28,1136.50,1136.50,1136.00,1136.25,90,111,201.00
12/23/2004,13:29,1136.25,1136.50,1136.25,1136.25,9,42,51.00
12/23/2004,13:30,1136.25,1136.25,1136.00,1136.25,8,325,333.00
12/23/2004,13:31,1136.00,1136.25,1136.00,1136.25,315,48,363.00
12/23/2004,13:32,1136.25,1136.25,1135.75,1135.75,363,308,671.00
12/23/2004,13:33,1136.00,1136.25,1135.75,1136.00,622,70,692.00
12/23/2004,13:34,1136.00,1136.00,1135.50,1135.50,35,1216,1251.00
12/23/2004,13:35,1135.75,1135.75,1135.50,1135.50,29,500,529.00
12/23/2004,13:36,1135.50,1136.25,1135.50,1136.00,625,437,1062.00
12/23/2004,13:37,1136.00,1136.50,1135.75,1136.25,489,506,995.00
12/23/2004,13:38,1136.25,1136.50,1136.00,1136.00,299,260,559.00
12/23/2004,13:39,1136.25,1136.25,1136.00,1136.25,187,122,309.00
12/23/2004,13:40,1136.25,1136.25,1136.00,1136.25,259,6,265.00
12/23/2004,13:41,1136.00,1136.25,1136.00,1136.00,29,36,65.00
12/23/2004,13:42,1136.00,1136.25,1136.00,1136.25,57,29,86.00
12/23/2004,13:43,1136.25,1136.50,1136.00,1136.25,130,181,311.00
12/23/2004,13:44,1136.25,1136.25,1136.00,1136.25,75,6,81.00
12/23/2004,13:45,1136.00,1136.25,1136.00,1136.25,216,3,219.00
12/23/2004,13:46,1136.25,1136.25,1135.75,1135.75,111,695,806.00
12/23/2004,13:47,1136.00,1136.25,1135.75,1136.00,307,63,370.00
12/23/2004,13:48,1136.00,1136.25,1135.75,1135.75,78,56,134.00
12/23/2004,13:49,1136.00,1136.00,1135.75,1135.75,9,11,20.00
12/23/2004,13:50,1136.00,1136.00,1135.75,1136.00,48,122,170.00
12/23/2004,13:51,1135.75,1136.00,1135.50,1135.50,3,749,752.00
12/23/2004,13:52,1135.50,1135.75,1135.25,1135.50,405,923,1328.00
12/23/2004,13:53,1135.50,1135.75,1135.25,1135.25,43,810,853.00
12/23/2004,13:54,1135.25,1135.25,1134.50,1134.75,285,2223,2508.00
12/23/2004,13:55,1134.75,1135.25,1134.75,1135.25,198,323,521.00
12/23/2004,13:56,1135.25,1135.25,1134.75,1134.75,350,258,608.00
12/23/2004,13:57,1134.75,1135.50,1134.75,1135.50,456,55,511.00
12/23/2004,13:58,1135.50,1135.75,1135.25,1135.75,700,134,834.00
12/23/2004,13:59,1135.75,1135.75,1135.25,1135.50,140,165,305.00
12/23/2004,14:00,1135.50,1135.75,1135.25,1135.50,117,180,297.00
12/23/2004,14:01,1135.50,1135.75,1135.25,1135.25,59,65,124.00
12/23/2004,14:02,1135.50,1135.50,1135.25,1135.25,10,145,155.00
12/23/2004,14:03,1135.50,1135.75,1135.25,1135.50,255,116,371.00
12/23/2004,14:04,1135.50,1136.00,1135.25,1135.75,762,82,844.00
12/23/2004,14:05,1136.00,1136.25,1135.75,1136.25,1142,121,1263.00
12/23/2004,14:06,1136.25,1136.50,1136.00,1136.25,448,399,847.00
12/23/2004,14:07,1136.25,1136.25,1136.00,1136.25,12,3,15.00
12/23/2004,14:08,1136.25,1136.25,1136.00,1136.00,33,11,44.00
12/23/2004,14:09,1136.00,1136.25,1135.75,1136.00,18,510,528.00
12/23/2004,14:10,1135.75,1136.00,1135.75,1135.75,6,749,755.00
12/23/2004,14:11,1136.00,1136.25,1135.75,1136.25,235,26,261.00
12/23/2004,14:12,1136.00,1136.25,1136.00,1136.25,7,31,38.00
12/23/2004,14:13,1136.25,1136.50,1136.00,1136.50,393,14,407.00
12/23/2004,14:14,1136.50,1136.75,1136.25,1136.25,669,299,968.00
12/23/2004,14:15,1136.25,1136.50,1136.00,1136.00,146,454,600.00
12/23/2004,14:16,1136.00,1136.50,1135.75,1136.00,202,508,710.00
12/23/2004,14:17,1136.00,1136.25,1136.00,1136.00,7,42,49.00
12/23/2004,14:18,1136.00,1136.25,1135.75,1136.00,57,481,538.00
12/23/2004,14:19,1135.75,1136.00,1135.75,1135.75,12,514,526.00
12/23/2004,14:20,1135.75,1136.00,1135.75,1135.75,4,98,102.00
12/23/2004,14:21,1135.75,1136.00,1135.50,1135.75,223,57,280.00
12/23/2004,14:22,1136.00,1136.25,1136.00,1136.25,96,6,102.00
12/23/2004,14:23,1136.00,1136.25,1136.00,1136.00,29,293,322.00
12/23/2004,14:24,1136.25,1136.25,1136.00,1136.00,19,193,212.00
12/23/2004,14:25,1136.00,1136.00,1135.50,1135.50,4,226,230.00
12/23/2004,14:26,1135.75,1135.75,1135.50,1135.75,54,20,74.00
12/23/2004,14:27,1135.50,1136.00,1135.50,1135.75,255,55,310.00
12/23/2004,14:28,1135.75,1136.00,1135.25,1135.25,1,736,737.00
12/23/2004,14:29,1135.25,1135.50,1135.00,1135.00,76,1124,1200.00
12/23/2004,14:30,1135.25,1135.25,1134.75,1135.00,204,242,446.00
12/23/2004,14:31,1135.25,1135.75,1135.25,1135.75,382,14,396.00
12/23/2004,14:32,1135.50,1135.75,1135.50,1135.50,25,39,64.00
12/23/2004,14:33,1135.75,1136.00,1135.50,1135.75,951,43,994.00
12/23/2004,14:34,1136.00,1136.25,1135.75,1136.00,320,219,539.00
12/23/2004,14:35,1136.00,1136.75,1136.00,1136.50,1117,165,1282.00
12/23/2004,14:36,1136.50,1136.75,1136.25,1136.50,136,108,244.00
12/23/2004,14:37,1136.50,1136.75,1136.50,1136.50,201,336,537.00
12/23/2004,14:38,1136.50,1136.50,1136.25,1136.50,20,112,132.00
12/23/2004,14:39,1136.25,1136.50,1136.00,1136.00,24,391,415.00
12/23/2004,14:40,1136.00,1136.25,1136.00,1136.00,103,24,127.00
12/23/2004,14:41,1136.25,1136.25,1135.50,1135.75,252,1131,1383.00
12/23/2004,14:42,1135.50,1135.75,1135.50,1135.50,176,69,245.00
12/23/2004,14:43,1135.50,1136.25,1135.50,1136.25,376,11,387.00
12/23/2004,14:44,1136.00,1136.25,1135.75,1135.75,57,209,266.00
12/23/2004,14:45,1136.00,1136.25,1135.75,1136.25,147,105,252.00
12/23/2004,14:46,1136.25,1136.25,1135.75,1136.25,43,119,162.00
12/23/2004,14:47,1136.25,1136.50,1136.00,1136.25,424,108,532.00
12/23/2004,14:48,1136.25,1136.50,1136.25,1136.50,7,55,62.00
12/23/2004,14:49,1136.25,1136.50,1136.00,1136.00,410,109,519.00
12/23/2004,14:50,1136.25,1136.25,1136.00,1136.25,118,3,121.00
12/23/2004,14:51,1136.25,1136.25,1136.00,1136.25,341,80,421.00
12/23/2004,14:52,1136.00,1136.25,1136.00,1136.25,55,20,75.00
12/23/2004,14:53,1136.00,1136.25,1136.00,1136.25,18,13,31.00
12/23/2004,14:54,1136.25,1136.25,1136.00,1136.00,30,592,622.00
12/23/2004,14:55,1136.25,1136.25,1136.00,1136.00,56,228,284.00
12/23/2004,14:56,1136.00,1136.25,1136.00,1136.00,1074,96,1170.00
12/23/2004,14:57,1136.00,1136.25,1136.00,1136.25,380,241,621.00
12/23/2004,14:58,1136.25,1136.50,1136.00,1136.25,592,188,780.00
12/23/2004,14:59,1136.00,1136.50,1136.00,1136.50,653,296,949.00
12/23/2004,15:00,1136.50,1136.75,1136.25,1136.25,1378,477,1855.00
12/23/2004,15:01,1136.50,1136.50,1135.75,1135.75,1327,1959,3286.00
12/23/2004,15:02,1136.00,1136.00,1135.25,1135.50,485,1321,1806.00
12/23/2004,15:03,1135.50,1135.75,1135.00,1135.00,598,1272,1870.00
12/23/2004,15:04,1135.25,1135.25,1134.75,1135.00,335,1139,1474.00
12/23/2004,15:05,1134.75,1135.25,1134.75,1135.00,523,70,593.00
12/23/2004,15:06,1135.25,1135.25,1135.00,1135.25,364,142,506.00
12/23/2004,15:07,1135.25,1135.25,1134.75,1135.00,58,368,426.00
12/23/2004,15:08,1134.75,1135.00,1134.50,1134.75,205,562,767.00
12/23/2004,15:09,1134.75,1134.75,1134.50,1134.75,448,350,798.00
12/23/2004,15:10,1134.75,1135.00,1134.25,1134.75,611,1081,1692.00
12/23/2004,15:11,1134.75,1134.75,1134.00,1134.50,532,807,1339.00
12/23/2004,15:12,1134.25,1134.75,1134.25,1134.50,147,449,596.00
12/23/2004,15:13,1134.50,1134.75,1134.25,1134.50,145,379,524.00
12/23/2004,15:14,1134.50,1134.75,1134.00,1134.25,94,486,580.00
12/23/2004,15:15,1134.00,1135.00,1134.00,1134.75,2322,1612,3934.00
12/26/2004,17:01,1135.25,1135.50,1135.00,1135.00,72,67,139.00
12/26/2004,17:02,1135.25,1135.25,1135.25,1135.25,29,0,29.00
12/26/2004,17:03,1135.25,1135.50,1135.25,1135.25,7,1,8.00
12/26/2004,17:04,1135.50,1135.50,1135.25,1135.25,5,2,7.00
12/26/2004,17:05,1135.00,1135.25,1135.00,1135.25,12,5,17.00
12/26/2004,17:06,1135.00,1135.50,1135.00,1135.50,15,1,16.00
12/26/2004,17:07,1135.50,1135.50,1135.50,1135.50,20,0,20.00
12/26/2004,17:08,1135.75,1135.75,1135.75,1135.75,36,0,36.00
12/26/2004,17:09,1135.75,1136.00,1135.50,1135.75,21,1,22.00
12/26/2004,17:10,1135.75,1135.75,1135.75,1135.75,26,0,26.00
12/26/2004,17:11,1135.75,1136.25,1135.75,1136.25,53,5,58.00
12/26/2004,17:12,1136.00,1136.25,1136.00,1136.25,99,17,116.00
12/26/2004,17:13,1136.00,1136.25,1136.00,1136.25,32,7,39.00
12/26/2004,17:14,1136.25,1136.25,1136.25,1136.25,11,0,11.00
12/26/2004,17:15,1136.25,1136.25,1136.00,1136.25,5,1,6.00
12/26/2004,17:16,1136.00,1136.00,1136.00,1136.00,0,26,26.00
12/26/2004,17:17,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,17:18,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,17:20,1136.25,1136.25,1136.25,1136.25,32,0,32.00
12/26/2004,17:21,1136.25,1136.25,1136.25,1136.25,4,0,4.00
12/26/2004,17:22,1136.50,1136.50,1136.25,1136.25,20,5,25.00
12/26/2004,17:23,1136.25,1136.25,1136.25,1136.25,0,43,43.00
12/26/2004,17:24,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,17:25,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,17:27,1136.50,1136.50,1136.25,1136.25,1,5,6.00
12/26/2004,17:28,1136.00,1136.50,1136.00,1136.25,5,3,8.00
12/26/2004,17:30,1136.00,1136.00,1136.00,1136.00,0,30,30.00
12/26/2004,17:31,1136.00,1136.00,1135.75,1135.75,0,32,32.00
12/26/2004,17:32,1136.00,1136.00,1135.75,1135.75,6,3,9.00
12/26/2004,17:33,1135.75,1136.25,1135.75,1136.25,2,1,3.00
12/26/2004,17:34,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,17:39,1136.25,1136.25,1136.25,1136.25,3,0,3.00
12/26/2004,17:42,1136.00,1136.00,1136.00,1136.00,0,3,3.00
12/26/2004,17:43,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,17:44,1136.25,1136.25,1136.00,1136.00,4,5,9.00
12/26/2004,17:45,1136.00,1136.00,1136.00,1136.00,0,3,3.00
12/26/2004,17:46,1136.00,1136.25,1136.00,1136.25,26,1,27.00
12/26/2004,17:47,1136.50,1136.50,1136.25,1136.25,10,6,16.00
12/26/2004,17:49,1136.00,1136.50,1136.00,1136.50,1,1,2.00
12/26/2004,17:53,1136.25,1136.25,1136.25,1136.25,0,2,2.00
12/26/2004,17:54,1136.25,1136.25,1136.25,1136.25,0,2,2.00
12/26/2004,17:55,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,17:56,1136.25,1136.25,1136.25,1136.25,0,5,5.00
12/26/2004,17:59,1136.00,1136.00,1136.00,1136.00,0,4,4.00
12/26/2004,18:00,1136.25,1136.25,1136.25,1136.25,12,0,12.00
12/26/2004,18:01,1136.00,1136.00,1136.00,1136.00,0,2,2.00
12/26/2004,18:02,1136.25,1136.50,1136.25,1136.50,20,0,20.00
12/26/2004,18:03,1136.25,1136.25,1136.25,1136.25,0,4,4.00
12/26/2004,18:04,1136.25,1136.25,1136.25,1136.25,0,4,4.00
12/26/2004,18:05,1136.25,1136.25,1136.00,1136.00,0,17,17.00
12/26/2004,18:07,1136.25,1136.25,1136.00,1136.00,20,7,27.00
12/26/2004,18:08,1136.00,1136.00,1136.00,1136.00,0,12,12.00
12/26/2004,18:09,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,18:10,1136.25,1136.25,1136.25,1136.25,3,0,3.00
12/26/2004,18:11,1136.25,1136.25,1136.25,1136.25,7,0,7.00
12/26/2004,18:12,1136.25,1136.50,1136.25,1136.50,116,0,116.00
12/26/2004,18:13,1136.50,1136.75,1136.25,1136.25,5,11,16.00
12/26/2004,18:14,1136.50,1136.50,1136.25,1136.25,12,1,13.00
12/26/2004,18:18,1136.25,1136.25,1136.25,1136.25,0,41,41.00
12/26/2004,18:19,1136.00,1136.00,1136.00,1136.00,0,11,11.00
12/26/2004,18:21,1136.00,1136.00,1136.00,1136.00,0,22,22.00
12/26/2004,18:22,1136.00,1136.00,1136.00,1136.00,0,21,21.00
12/26/2004,18:23,1136.00,1136.00,1136.00,1136.00,0,2,2.00
12/26/2004,18:24,1136.00,1136.00,1136.00,1136.00,0,7,7.00
12/26/2004,18:25,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,18:26,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,18:28,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,18:30,1136.00,1136.00,1136.00,1136.00,0,2,2.00
12/26/2004,18:31,1135.75,1136.00,1135.75,1136.00,23,1,24.00
12/26/2004,18:32,1136.00,1136.00,1136.00,1136.00,5,0,5.00
12/26/2004,18:33,1135.75,1135.75,1135.75,1135.75,0,5,5.00
12/26/2004,18:36,1136.00,1136.00,1136.00,1136.00,1,0,1.00
12/26/2004,18:43,1136.00,1136.00,1136.00,1136.00,1,0,1.00
12/26/2004,18:46,1135.75,1135.75,1135.75,1135.75,0,1,1.00
12/26/2004,18:52,1135.75,1135.75,1135.75,1135.75,0,1,1.00
12/26/2004,19:00,1135.75,1135.75,1135.50,1135.75,5,49,54.00
12/26/2004,19:02,1135.75,1135.75,1135.75,1135.75,10,0,10.00
12/26/2004,19:03,1135.75,1135.75,1135.75,1135.75,1,0,1.00
12/26/2004,19:05,1135.75,1135.75,1135.75,1135.75,13,0,13.00
12/26/2004,19:06,1135.75,1135.75,1135.50,1135.75,8,1,9.00
12/26/2004,19:07,1135.75,1135.75,1135.75,1135.75,1,0,1.00
12/26/2004,19:11,1136.00,1136.00,1136.00,1136.00,2,0,2.00
12/26/2004,19:12,1135.75,1135.75,1135.75,1135.75,0,1,1.00
12/26/2004,19:16,1136.00,1136.00,1135.75,1135.75,2,28,30.00
12/26/2004,19:17,1135.75,1135.75,1135.75,1135.75,0,5,5.00
12/26/2004,19:19,1135.50,1135.50,1135.50,1135.50,0,7,7.00
12/26/2004,19:23,1135.75,1135.75,1135.75,1135.75,5,0,5.00
12/26/2004,19:24,1136.00,1136.00,1136.00,1136.00,31,0,31.00
12/26/2004,19:25,1136.00,1136.00,1136.00,1136.00,3,0,3.00
12/26/2004,19:27,1136.00,1136.00,1136.00,1136.00,1,0,1.00
12/26/2004,19:30,1136.00,1136.00,1136.00,1136.00,1,0,1.00
12/26/2004,19:31,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,19:32,1136.00,1136.00,1136.00,1136.00,0,3,3.00
12/26/2004,19:33,1136.25,1136.25,1136.00,1136.25,42,1,43.00
12/26/2004,19:34,1136.25,1136.25,1136.25,1136.25,10,0,10.00
12/26/2004,19:35,1136.25,1136.25,1136.25,1136.25,5,0,5.00
12/26/2004,19:36,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,19:37,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,19:38,1136.25,1136.25,1136.25,1136.25,59,0,59.00
12/26/2004,19:39,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,19:40,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,19:41,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,19:42,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,19:43,1136.25,1136.25,1136.25,1136.25,2,0,2.00
12/26/2004,19:44,1136.25,1136.50,1136.25,1136.25,5,6,11.00
12/26/2004,19:45,1136.25,1136.25,1136.25,1136.25,0,3,3.00
12/26/2004,19:47,1136.25,1136.25,1136.00,1136.25,19,16,35.00
12/26/2004,19:48,1136.25,1136.25,1136.25,1136.25,11,0,11.00
12/26/2004,19:49,1136.25,1136.25,1136.25,1136.25,5,0,5.00
12/26/2004,19:50,1136.25,1136.25,1136.25,1136.25,5,0,5.00
12/26/2004,19:51,1136.25,1136.50,1136.25,1136.25,6,1,7.00
12/26/2004,19:52,1136.25,1136.25,1136.25,1136.25,0,5,5.00
12/26/2004,19:53,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,19:54,1136.25,1136.50,1136.25,1136.50,3,1,4.00
12/26/2004,19:55,1136.25,1136.50,1136.25,1136.25,1,6,7.00
12/26/2004,19:56,1136.50,1136.50,1136.50,1136.50,2,0,2.00
12/26/2004,19:57,1136.50,1136.50,1136.50,1136.50,1,0,1.00
12/26/2004,19:58,1136.25,1136.25,1136.25,1136.25,0,2,2.00
12/26/2004,20:01,1136.50,1136.50,1136.25,1136.25,2,5,7.00
12/26/2004,20:02,1136.25,1136.25,1136.25,1136.25,0,4,4.00
12/26/2004,20:03,1136.25,1136.25,1136.25,1136.25,0,4,4.00
12/26/2004,20:04,1136.25,1136.25,1136.25,1136.25,0,7,7.00
12/26/2004,20:05,1136.25,1136.50,1136.25,1136.25,2,4,6.00
12/26/2004,20:09,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,20:12,1136.00,1136.00,1136.00,1136.00,0,21,21.00
12/26/2004,20:22,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,20:23,1136.25,1136.25,1136.25,1136.25,14,0,14.00
12/26/2004,20:24,1136.25,1136.25,1136.25,1136.25,3,0,3.00
12/26/2004,20:25,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,20:31,1136.00,1136.00,1136.00,1136.00,0,2,2.00
12/26/2004,20:32,1136.00,1136.25,1136.00,1136.25,1,2,3.00
12/26/2004,20:35,1136.25,1136.25,1136.25,1136.25,25,0,25.00
12/26/2004,20:36,1136.25,1136.25,1136.25,1136.25,7,0,7.00
12/26/2004,20:37,1136.50,1136.50,1136.50,1136.50,1,0,1.00
12/26/2004,20:38,1136.25,1136.25,1136.25,1136.25,0,3,3.00
12/26/2004,20:44,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,20:45,1136.25,1136.25,1136.25,1136.25,0,2,2.00
12/26/2004,20:46,1136.25,1136.25,1136.25,1136.25,0,26,26.00
12/26/2004,20:47,1136.25,1136.25,1136.25,1136.25,0,4,4.00
12/26/2004,20:48,1136.25,1136.25,1136.25,1136.25,0,26,26.00
12/26/2004,20:49,1136.25,1136.25,1136.25,1136.25,0,5,5.00
12/26/2004,20:50,1136.25,1136.25,1136.25,1136.25,0,7,7.00
12/26/2004,20:51,1136.25,1136.25,1136.25,1136.25,0,4,4.00
12/26/2004,20:52,1136.25,1136.25,1136.25,1136.25,0,8,8.00
12/26/2004,20:53,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,20:56,1136.25,1136.25,1136.25,1136.25,0,5,5.00
12/26/2004,20:57,1136.25,1136.25,1136.25,1136.25,0,3,3.00
12/26/2004,20:58,1136.50,1136.50,1136.25,1136.50,2,1,3.00
12/26/2004,20:59,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,21:00,1136.25,1136.25,1136.25,1136.25,0,2,2.00
12/26/2004,21:01,1136.00,1136.25,1136.00,1136.25,4,1,5.00
12/26/2004,21:02,1136.25,1136.25,1136.25,1136.25,4,0,4.00
12/26/2004,21:05,1136.25,1136.25,1136.25,1136.25,2,0,2.00
12/26/2004,21:06,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,21:08,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,21:10,1136.25,1136.25,1136.25,1136.25,10,0,10.00
12/26/2004,21:13,1136.25,1136.25,1136.25,1136.25,2,0,2.00
12/26/2004,21:14,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,21:32,1136.00,1136.00,1136.00,1136.00,0,3,3.00
12/26/2004,21:33,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,21:35,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,21:37,1136.00,1136.00,1136.00,1136.00,0,11,11.00
12/26/2004,21:43,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,21:45,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,21:48,1136.25,1136.25,1136.25,1136.25,2,0,2.00
12/26/2004,21:50,1136.25,1136.25,1136.25,1136.25,4,0,4.00
12/26/2004,21:55,1136.25,1136.25,1136.25,1136.25,36,0,36.00
12/26/2004,21:56,1136.25,1136.50,1136.25,1136.50,2,0,2.00
12/26/2004,21:57,1136.25,1136.25,1136.25,1136.25,0,11,11.00
12/26/2004,21:58,1136.25,1136.25,1136.25,1136.25,0,10,10.00
12/26/2004,21:59,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/26/2004,22:02,1136.25,1136.50,1136.25,1136.25,1,21,22.00
12/26/2004,22:03,1136.25,1136.25,1136.25,1136.25,0,18,18.00
12/26/2004,22:07,1136.25,1136.25,1136.00,1136.00,0,4,4.00
12/26/2004,22:08,1136.25,1136.25,1136.25,1136.25,5,0,5.00
12/26/2004,22:09,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,22:13,1136.25,1136.25,1136.00,1136.00,11,5,16.00
12/26/2004,22:17,1136.00,1136.00,1136.00,1136.00,0,5,5.00
12/26/2004,22:22,1136.25,1136.25,1136.25,1136.25,3,0,3.00
12/26/2004,22:24,1136.25,1136.25,1136.25,1136.25,5,0,5.00
12/26/2004,22:25,1136.25,1136.25,1136.25,1136.25,2,0,2.00
12/26/2004,22:26,1136.25,1136.25,1136.25,1136.25,5,0,5.00
12/26/2004,22:31,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,22:32,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,22:36,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,22:40,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/26/2004,22:41,1136.00,1136.00,1136.00,1136.00,0,2,2.00
12/26/2004,22:44,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,22:51,1136.00,1136.00,1136.00,1136.00,0,10,10.00
12/26/2004,22:53,1136.00,1136.00,1136.00,1136.00,0,5,5.00
12/26/2004,22:57,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,22:59,1136.25,1136.25,1136.25,1136.25,10,0,10.00
12/26/2004,23:01,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,23:03,1136.25,1136.25,1136.00,1136.00,1,1,2.00
12/26/2004,23:05,1136.00,1136.00,1136.00,1136.00,0,48,48.00
12/26/2004,23:13,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/26/2004,23:16,1135.75,1135.75,1135.75,1135.75,0,5,5.00
12/26/2004,23:51,1135.75,1135.75,1135.75,1135.75,0,3,3.00
12/26/2004,23:52,1135.75,1135.75,1135.75,1135.75,0,2,2.00
12/26/2004,23:55,1135.75,1136.00,1135.75,1136.00,2,4,6.00
12/27/2004,00:03,1135.75,1135.75,1135.75,1135.75,0,2,2.00
12/27/2004,00:15,1136.00,1136.00,1136.00,1136.00,12,0,12.00
12/27/2004,00:17,1136.00,1136.00,1136.00,1136.00,1,0,1.00
12/27/2004,00:21,1136.00,1136.00,1136.00,1136.00,25,0,25.00
12/27/2004,00:22,1136.00,1136.00,1136.00,1136.00,2,0,2.00
12/27/2004,00:23,1136.00,1136.00,1136.00,1136.00,12,0,12.00
12/27/2004,00:27,1136.25,1136.25,1136.25,1136.25,5,0,5.00
12/27/2004,00:32,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/27/2004,00:33,1136.25,1136.25,1136.25,1136.25,1,0,1.00
12/27/2004,00:36,1136.25,1136.25,1136.25,1136.25,3,0,3.00
12/27/2004,00:37,1136.25,1136.25,1136.00,1136.00,1,1,2.00
12/27/2004,00:39,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/27/2004,00:40,1136.25,1136.25,1136.25,1136.25,2,0,2.00
12/27/2004,00:44,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/27/2004,00:47,1136.00,1136.00,1136.00,1136.00,0,4,4.00
12/27/2004,00:50,1136.00,1136.00,1136.00,1136.00,0,2,2.00
12/27/2004,01:02,1136.00,1136.00,1136.00,1136.00,0,17,17.00
12/27/2004,01:04,1136.00,1136.00,1136.00,1136.00,0,5,5.00
12/27/2004,01:06,1136.00,1136.00,1136.00,1136.00,0,2,2.00
12/27/2004,01:09,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/27/2004,01:10,1136.00,1136.00,1136.00,1136.00,0,3,3.00
12/27/2004,01:14,1136.00,1136.00,1136.00,1136.00,0,3,3.00
12/27/2004,01:16,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/27/2004,01:21,1136.00,1136.00,1136.00,1136.00,0,4,4.00
12/27/2004,01:23,1136.00,1136.00,1136.00,1136.00,0,3,3.00
12/27/2004,01:26,1136.25,1136.25,1136.25,1136.25,3,0,3.00
12/27/2004,01:28,1136.25,1136.25,1136.25,1136.25,6,0,6.00
12/27/2004,01:31,1136.25,1136.50,1136.00,1136.00,7,10,17.00
12/27/2004,01:32,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/27/2004,01:49,1136.00,1136.00,1136.00,1136.00,0,4,4.00
12/27/2004,01:50,1136.25,1136.25,1136.25,1136.25,18,0,18.00
12/27/2004,01:51,1136.25,1136.25,1136.25,1136.25,5,0,5.00
12/27/2004,01:53,1136.00,1136.00,1136.00,1136.00,0,1,1.00
12/27/2004,02:00,1136.25,1136.25,1136.25,1136.25,25,0,25.00
12/27/2004,02:01,1136.50,1136.50,1136.50,1136.50,23,0,23.00
12/27/2004,02:02,1136.50,1136.50,1136.50,1136.50,103,0,103.00
12/27/2004,02:03,1136.50,1136.75,1136.50,1136.75,130,0,130.00
12/27/2004,02:04,1136.75,1136.75,1136.75,1136.75,46,0,46.00
12/27/2004,02:05,1136.75,1137.00,1136.75,1136.75,18,26,44.00
12/27/2004,02:06,1136.75,1136.75,1136.50,1136.50,0,15,15.00
12/27/2004,02:07,1136.50,1136.50,1136.50,1136.50,0,27,27.00
12/27/2004,02:09,1136.75,1136.75,1136.75,1136.75,32,0,32.00
12/27/2004,02:10,1136.75,1136.75,1136.75,1136.75,1,0,1.00
12/27/2004,02:11,1136.75,1137.00,1136.75,1136.75,2,1,3.00
12/27/2004,02:12,1136.75,1137.00,1136.75,1137.00,7,2,9.00
12/27/2004,02:13,1136.75,1136.75,1136.75,1136.75,0,1,1.00
12/27/2004,02:14,1136.75,1136.75,1136.75,1136.75,0,1,1.00
12/27/2004,02:16,1136.75,1136.75,1136.75,1136.75,0,1,1.00
12/27/2004,02:17,1136.75,1136.75,1136.75,1136.75,0,6,6.00
12/27/2004,02:18,1136.75,1136.75,1136.75,1136.75,0,12,12.00
12/27/2004,02:19,1136.75,1136.75,1136.75,1136.75,0,1,1.00
12/27/2004,02:20,1136.75,1136.75,1136.75,1136.75,0,7,7.00
12/27/2004,02:21,1136.75,1136.75,1136.75,1136.75,0,49,49.00
12/27/2004,02:22,1136.75,1136.75,1136.75,1136.75,0,6,6.00
12/27/2004,02:23,1136.50,1136.50,1136.50,1136.50,0,3,3.00
12/27/2004,02:25,1136.75,1136.75,1136.75,1136.75,10,0,10.00
12/27/2004,02:26,1136.75,1136.75,1136.75,1136.75,8,0,8.00
12/27/2004,02:29,1136.75,1136.75,1136.75,1136.75,1,0,1.00
12/27/2004,02:30,1136.75,1136.75,1136.75,1136.75,1,0,1.00
12/27/2004,02:31,1136.50,1136.50,1136.50,1136.50,0,3,3.00
12/27/2004,02:33,1136.50,1136.50,1136.50,1136.50,0,10,10.00
12/27/2004,02:34,1136.75,1136.75,1136.75,1136.75,2,0,2.00
12/27/2004,02:35,1136.50,1136.50,1136.50,1136.50,0,10,10.00
12/27/2004,02:36,1136.75,1136.75,1136.50,1136.50,1,1,2.00
12/27/2004,02:37,1136.50,1136.50,1136.50,1136.50,0,17,17.00
12/27/2004,02:38,1136.50,1136.50,1136.50,1136.50,0,2,2.00
12/27/2004,02:41,1136.50,1136.50,1136.50,1136.50,0,4,4.00
12/27/2004,02:42,1136.50,1136.50,1136.50,1136.50,0,7,7.00
12/27/2004,02:45,1136.50,1136.50,1136.50,1136.50,0,4,4.00
12/27/2004,02:48,1136.50,1136.50,1136.50,1136.50,0,21,21.00
12/27/2004,02:56,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/27/2004,02:59,1136.25,1136.25,1136.25,1136.25,0,1,1.00
12/27/2004,03:01,1136.50,1136.50,1136.50,1136.50,37,0,37.00
12/27/2004,03:02,1136.50,1136.50,1136.50,1136.50,1,0,1.00
12/27/2004,03:03,1136.50,1136.50,1136.50,1136.50,2,0,2.00
12/27/2004,03:04,1136.50,1136.50,1136.50,1136.50,2,0,2.00
12/27/2004,03:11,1136.75,1136.75,1136.75,1136.75,7,0,7.00
12/27/2004,03:19,1136.50,1136.50,1136.50,1136.50,0,2,2.00
12/27/2004,03:20,1136.50,1136.50,1136.50,1136.50,0,1,1.00
12/27/2004,03:23,1136.75,1136.75,1136.75,1136.75,2,0,2.00
12/27/2004,03:24,1136.75,1136.75,1136.75,1136.75,54,0,54.00
12/27/2004,03:25,1136.50,1136.75,1136.50,1136.75,8,1,9.00
12/27/2004,03:26,1136.50,1137.00,1136.50,1137.00,2,2,4.00
12/27/2004,03:27,1136.75,1136.75,1136.75,1136.75,0,3,3.00
12/27/2004,03:29,1136.75,1136.75,1136.75,1136.75,0,5,5.00
12/27/2004,03:36,1136.75,1136.75,1136.75,1136.75,0,4,4.00
12/27/2004,03:37,1136.75,1136.75,1136.75,1136.75,0,20,20.00
12/27/2004,03:40,1137.00,1137.25,1137.00,1137.25,142,0,142.00
12/27/2004,03:42,1137.25,1137.25,1137.25,1137.25,1,0,1.00
12/27/2004,03:43,1137.25,1137.25,1137.25,1137.25,7,0,7.00
12/27/2004,03:44,1137.25,1137.50,1137.25,1137.25,75,8,83.00
12/27/2004,03:45,1137.25,1137.25,1137.25,1137.25,0,5,5.00
12/27/2004,03:46,1137.25,1137.25,1137.25,1137.25,0,7,7.00
12/27/2004,03:47,1137.25,1137.25,1137.25,1137.25,0,12,12.00
12/27/2004,03:48,1137.25,1137.25,1137.25,1137.25,0,6,6.00
12/27/2004,03:49,1137.25,1137.25,1137.25,1137.25,0,9,9.00
12/27/2004,03:50,1137.25,1137.25,1137.25,1137.25,0,5,5.00
12/27/2004,03:51,1137.25,1137.25,1137.25,1137.25,0,4,4.00
12/27/2004,03:52,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/27/2004,03:53,1137.25,1137.50,1137.25,1137.50,39,1,40.00
12/27/2004,03:54,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/27/2004,03:55,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/27/2004,03:56,1137.50,1137.50,1137.25,1137.25,4,1,5.00
12/27/2004,03:57,1137.50,1137.50,1137.25,1137.25,1,1,2.00
12/27/2004,03:59,1137.25,1137.25,1137.25,1137.25,0,4,4.00
12/27/2004,04:03,1137.25,1137.25,1137.25,1137.25,0,53,53.00
12/27/2004,04:06,1137.25,1137.25,1137.25,1137.25,0,10,10.00
12/27/2004,04:07,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/27/2004,04:08,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/27/2004,04:12,1137.25,1137.25,1137.25,1137.25,0,5,5.00
12/27/2004,04:13,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/27/2004,04:14,1137.25,1137.25,1137.25,1137.25,0,7,7.00
12/27/2004,04:16,1137.50,1137.50,1137.50,1137.50,48,0,48.00
12/27/2004,04:17,1137.50,1137.50,1137.50,1137.50,25,0,25.00
12/27/2004,04:22,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/27/2004,04:23,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/27/2004,04:28,1137.25,1137.50,1137.25,1137.50,1,1,2.00
12/27/2004,04:33,1137.25,1137.25,1137.25,1137.25,0,4,4.00
12/27/2004,04:34,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/27/2004,04:35,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/27/2004,04:36,1137.25,1137.25,1137.25,1137.25,0,5,5.00
12/27/2004,04:37,1137.50,1137.50,1137.50,1137.50,2,0,2.00
12/27/2004,04:39,1137.50,1137.50,1137.25,1137.25,15,2,17.00
12/27/2004,04:40,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/27/2004,04:42,1137.25,1137.25,1137.25,1137.25,0,3,3.00
12/27/2004,04:43,1137.25,1137.25,1137.25,1137.25,0,4,4.00
12/27/2004,04:44,1137.50,1137.50,1137.50,1137.50,39,0,39.00
12/27/2004,04:45,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/27/2004,04:46,1137.75,1137.75,1137.75,1137.75,3,0,3.00
12/27/2004,04:47,1137.75,1137.75,1137.75,1137.75,1,0,1.00
12/27/2004,04:48,1137.75,1137.75,1137.75,1137.75,172,0,172.00
12/27/2004,04:49,1137.75,1137.75,1137.75,1137.75,3,0,3.00
12/27/2004,04:50,1138.00,1138.00,1138.00,1138.00,7,0,7.00
12/27/2004,04:53,1138.00,1138.00,1138.00,1138.00,1,0,1.00
12/27/2004,04:54,1138.00,1138.00,1138.00,1138.00,127,0,127.00
12/27/2004,04:55,1138.00,1138.00,1138.00,1138.00,63,0,63.00
12/27/2004,04:57,1138.00,1138.00,1137.75,1137.75,2,55,57.00
12/27/2004,04:58,1137.75,1137.75,1137.75,1137.75,0,4,4.00
12/27/2004,04:59,1137.75,1137.75,1137.75,1137.75,0,10,10.00
12/27/2004,05:00,1137.75,1137.75,1137.75,1137.75,0,3,3.00
12/27/2004,05:02,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/27/2004,05:03,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/27/2004,05:04,1137.75,1137.75,1137.75,1137.75,3,0,3.00
12/27/2004,05:05,1137.75,1137.75,1137.75,1137.75,2,0,2.00
12/27/2004,05:07,1137.50,1137.50,1137.50,1137.50,0,14,14.00
12/27/2004,05:08,1137.50,1137.50,1137.50,1137.50,0,59,59.00
12/27/2004,05:09,1137.50,1137.75,1137.50,1137.75,1,50,51.00
12/27/2004,05:10,1137.50,1137.50,1137.50,1137.50,0,13,13.00
12/27/2004,05:12,1137.75,1137.75,1137.75,1137.75,8,0,8.00
12/27/2004,05:13,1137.50,1137.75,1137.50,1137.75,1,2,3.00
12/27/2004,05:14,1137.75,1137.75,1137.75,1137.75,8,0,8.00
12/27/2004,05:15,1137.75,1137.75,1137.75,1137.75,1,0,1.00
12/27/2004,05:22,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/27/2004,05:24,1137.75,1137.75,1137.50,1137.75,2,3,5.00
12/27/2004,05:26,1137.50,1137.75,1137.50,1137.75,1,1,2.00
12/27/2004,05:29,1137.75,1137.75,1137.75,1137.75,3,0,3.00
12/27/2004,05:31,1137.75,1137.75,1137.75,1137.75,39,0,39.00
12/27/2004,05:34,1138.00,1138.00,1138.00,1138.00,1,0,1.00
12/27/2004,05:35,1137.75,1138.00,1137.75,1138.00,1,2,3.00
12/27/2004,05:36,1137.75,1138.00,1137.75,1138.00,7,2,9.00
12/27/2004,05:37,1138.00,1138.00,1138.00,1138.00,1,0,1.00
12/27/2004,05:38,1138.00,1138.00,1137.75,1137.75,1,2,3.00
12/27/2004,05:42,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/27/2004,05:43,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/27/2004,05:46,1137.75,1137.75,1137.75,1137.75,0,6,6.00
12/27/2004,05:48,1137.75,1138.00,1137.75,1138.00,4,1,5.00
12/27/2004,05:50,1137.75,1137.75,1137.75,1137.75,0,2,2.00
12/27/2004,05:51,1138.00,1138.00,1137.75,1137.75,1,1,2.00
12/27/2004,05:52,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/27/2004,05:53,1137.75,1137.75,1137.75,1137.75,0,46,46.00
12/27/2004,06:05,1137.50,1137.50,1137.50,1137.50,0,10,10.00
12/27/2004,06:06,1137.50,1137.50,1137.50,1137.50,0,4,4.00
12/27/2004,06:07,1137.50,1137.50,1137.50,1137.50,0,130,130.00
12/27/2004,06:11,1137.50,1137.50,1137.50,1137.50,0,6,6.00
12/27/2004,06:12,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/27/2004,06:14,1137.50,1137.50,1137.50,1137.50,0,13,13.00
12/27/2004,06:15,1137.50,1137.50,1137.50,1137.50,0,9,9.00
12/27/2004,06:16,1137.50,1137.50,1137.50,1137.50,0,7,7.00
12/27/2004,06:17,1137.50,1137.50,1137.50,1137.50,0,4,4.00
12/27/2004,06:18,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/27/2004,06:26,1137.50,1137.50,1137.50,1137.50,0,22,22.00
12/27/2004,06:27,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/27/2004,06:28,1137.50,1137.75,1137.50,1137.75,44,3,47.00
12/27/2004,06:29,1138.00,1138.00,1138.00,1138.00,1,0,1.00
12/27/2004,06:31,1137.75,1137.75,1137.75,1137.75,0,2,2.00
12/27/2004,06:32,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/27/2004,06:33,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/27/2004,06:37,1137.75,1137.75,1137.75,1137.75,0,9,9.00
12/27/2004,06:38,1137.75,1137.75,1137.75,1137.75,0,30,30.00
12/27/2004,06:39,1137.75,1137.75,1137.75,1137.75,0,4,4.00
12/27/2004,06:40,1137.75,1138.00,1137.75,1138.00,1,3,4.00
12/27/2004,06:41,1138.00,1138.25,1138.00,1138.25,100,0,100.00
12/27/2004,06:42,1138.25,1138.50,1138.25,1138.25,78,8,86.00
12/27/2004,06:43,1138.50,1138.50,1138.25,1138.25,3,24,27.00
12/27/2004,06:44,1138.25,1138.25,1138.25,1138.25,0,56,56.00
12/27/2004,06:45,1138.25,1138.25,1138.25,1138.25,0,95,95.00
12/27/2004,06:46,1138.00,1138.25,1138.00,1138.25,6,5,11.00
12/27/2004,06:47,1138.25,1138.50,1138.25,1138.25,25,3,28.00
12/27/2004,06:48,1138.25,1138.25,1138.25,1138.25,0,28,28.00
12/27/2004,06:49,1138.25,1138.25,1138.25,1138.25,0,21,21.00
12/27/2004,06:50,1138.25,1138.25,1138.25,1138.25,0,21,21.00
12/27/2004,06:51,1138.25,1138.25,1138.25,1138.25,0,5,5.00
12/27/2004,06:52,1138.00,1138.25,1138.00,1138.25,22,3,25.00
12/27/2004,06:53,1138.25,1138.25,1138.25,1138.25,7,0,7.00
12/27/2004,06:54,1138.50,1138.50,1138.50,1138.50,110,0,110.00
12/27/2004,06:55,1138.50,1138.75,1138.25,1138.50,185,97,282.00
12/27/2004,06:56,1138.25,1138.25,1138.25,1138.25,0,56,56.00
12/27/2004,06:57,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/27/2004,06:58,1138.50,1138.50,1138.25,1138.50,56,3,59.00
12/27/2004,06:59,1138.50,1138.50,1138.25,1138.25,27,5,32.00
12/27/2004,07:00,1138.25,1138.50,1138.25,1138.50,114,2,116.00
12/27/2004,07:01,1138.50,1138.50,1138.50,1138.50,112,0,112.00
12/27/2004,07:02,1138.50,1138.50,1138.50,1138.50,50,0,50.00
12/27/2004,07:03,1138.50,1138.75,1138.50,1138.75,223,1,224.00
12/27/2004,07:04,1138.75,1138.75,1138.50,1138.50,1,1,2.00
12/27/2004,07:06,1138.75,1139.00,1138.75,1138.75,178,28,206.00
12/27/2004,07:07,1138.75,1138.75,1138.50,1138.50,1,96,97.00
12/27/2004,07:08,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/27/2004,07:09,1138.50,1138.50,1138.50,1138.50,0,2,2.00
12/27/2004,07:10,1138.75,1138.75,1138.50,1138.50,22,1,23.00
12/27/2004,07:11,1138.75,1138.75,1138.75,1138.75,80,0,80.00
12/27/2004,07:12,1138.75,1138.75,1138.75,1138.75,54,0,54.00
12/27/2004,07:13,1138.75,1139.00,1138.50,1138.75,88,14,102.00
12/27/2004,07:14,1138.75,1138.75,1138.75,1138.75,0,47,47.00
12/27/2004,07:15,1138.75,1138.75,1138.75,1138.75,0,5,5.00
12/27/2004,07:16,1138.75,1138.75,1138.75,1138.75,0,12,12.00
12/27/2004,07:17,1138.75,1139.00,1138.75,1139.00,6,1,7.00
12/27/2004,07:18,1138.75,1138.75,1138.75,1138.75,0,13,13.00
12/27/2004,07:19,1138.75,1138.75,1138.75,1138.75,0,7,7.00
12/27/2004,07:20,1139.00,1139.00,1138.75,1138.75,40,47,87.00
12/27/2004,07:21,1138.75,1139.00,1138.75,1138.75,2,17,19.00
12/27/2004,07:22,1138.75,1139.00,1138.75,1138.75,1,19,20.00
12/27/2004,07:23,1139.00,1139.00,1138.50,1138.50,2,17,19.00
12/27/2004,07:24,1138.50,1138.50,1138.50,1138.50,0,5,5.00
12/27/2004,07:25,1138.50,1138.50,1138.50,1138.50,0,3,3.00
12/27/2004,07:26,1138.50,1138.75,1138.50,1138.50,26,3,29.00
12/27/2004,07:27,1138.75,1138.75,1138.50,1138.75,11,5,16.00
12/27/2004,07:28,1138.50,1138.75,1138.50,1138.75,25,1,26.00
12/27/2004,07:29,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/27/2004,07:31,1138.50,1138.75,1138.50,1138.75,5,52,57.00
12/27/2004,07:32,1138.75,1138.75,1138.75,1138.75,2,0,2.00
12/27/2004,07:33,1138.75,1138.75,1138.75,1138.75,11,0,11.00
12/27/2004,07:34,1138.50,1138.75,1138.50,1138.50,5,9,14.00
12/27/2004,07:35,1138.50,1138.75,1138.50,1138.75,16,40,56.00
12/27/2004,07:36,1138.75,1139.00,1138.75,1138.75,85,5,90.00
12/27/2004,07:37,1138.75,1139.00,1138.75,1139.00,2,7,9.00
12/27/2004,07:38,1139.00,1139.00,1139.00,1139.00,4,0,4.00
12/27/2004,07:39,1138.75,1138.75,1138.75,1138.75,0,16,16.00
12/27/2004,07:40,1138.75,1139.00,1138.75,1139.00,1,2,3.00
12/27/2004,07:41,1138.75,1138.75,1138.50,1138.75,2,129,131.00
12/27/2004,07:42,1138.50,1138.75,1138.50,1138.50,3,21,24.00
12/27/2004,07:43,1138.75,1138.75,1138.50,1138.75,13,2,15.00
12/27/2004,07:44,1138.75,1138.75,1138.50,1138.50,8,2,10.00
12/27/2004,07:45,1138.50,1138.75,1138.50,1138.75,12,3,15.00
12/27/2004,07:46,1138.50,1138.50,1138.50,1138.50,0,47,47.00
12/27/2004,07:47,1138.50,1138.50,1138.50,1138.50,0,5,5.00
12/27/2004,07:48,1138.75,1138.75,1138.75,1138.75,49,0,49.00
12/27/2004,07:49,1138.50,1138.75,1138.50,1138.50,5,27,32.00
12/27/2004,07:50,1138.75,1138.75,1138.50,1138.50,10,6,16.00
12/27/2004,07:51,1138.50,1138.75,1138.50,1138.50,2,21,23.00
12/27/2004,07:52,1138.50,1138.50,1138.50,1138.50,0,84,84.00
12/27/2004,07:54,1138.25,1138.50,1138.25,1138.25,5,56,61.00
12/27/2004,07:55,1138.25,1138.50,1138.25,1138.25,1,2,3.00
12/27/2004,07:56,1138.50,1138.50,1138.50,1138.50,51,0,51.00
12/27/2004,07:57,1138.50,1138.50,1138.50,1138.50,107,0,107.00
12/27/2004,07:58,1138.75,1138.75,1138.50,1138.50,7,25,32.00
12/27/2004,07:59,1138.50,1138.75,1138.50,1138.75,1,4,5.00
12/27/2004,08:00,1138.75,1138.75,1138.50,1138.50,159,43,202.00
12/27/2004,08:01,1138.50,1138.50,1138.50,1138.50,0,108,108.00
12/27/2004,08:02,1138.50,1138.50,1138.50,1138.50,0,7,7.00
12/27/2004,08:03,1138.50,1138.75,1138.50,1138.50,1,101,102.00
12/27/2004,08:04,1138.50,1138.50,1138.50,1138.50,0,104,104.00
12/27/2004,08:05,1138.75,1138.75,1138.75,1138.75,5,0,5.00
12/27/2004,08:06,1138.50,1138.75,1138.50,1138.75,4,1,5.00
12/27/2004,08:07,1138.75,1138.75,1138.75,1138.75,5,0,5.00
12/27/2004,08:08,1138.75,1138.75,1138.50,1138.50,34,1,35.00
12/27/2004,08:09,1138.50,1138.75,1138.50,1138.75,391,10,401.00
12/27/2004,08:10,1138.75,1139.00,1138.75,1138.75,32,8,40.00
12/27/2004,08:11,1139.00,1139.00,1138.75,1138.75,2,20,22.00
12/27/2004,08:12,1138.75,1139.00,1138.75,1138.75,2,9,11.00
12/27/2004,08:13,1139.00,1139.00,1138.75,1138.75,34,41,75.00
12/27/2004,08:14,1139.00,1139.00,1138.75,1138.75,4,5,9.00
12/27/2004,08:15,1138.75,1139.00,1138.75,1139.00,15,35,50.00
12/27/2004,08:16,1139.00,1139.25,1139.00,1139.25,416,0,416.00
12/27/2004,08:17,1139.00,1139.25,1139.00,1139.00,88,41,129.00
12/27/2004,08:18,1139.00,1139.00,1139.00,1139.00,0,196,196.00
12/27/2004,08:19,1139.00,1139.25,1138.75,1139.00,8,38,46.00
12/27/2004,08:20,1139.25,1139.25,1138.75,1138.75,4,143,147.00
12/27/2004,08:21,1139.00,1139.00,1138.75,1139.00,115,1,116.00
12/27/2004,08:22,1139.00,1139.25,1139.00,1139.00,33,6,39.00
12/27/2004,08:23,1139.25,1139.25,1139.00,1139.00,4,26,30.00
12/27/2004,08:24,1139.25,1139.25,1139.00,1139.00,11,3,14.00
12/27/2004,08:25,1139.25,1139.25,1139.00,1139.00,7,28,35.00
12/27/2004,08:26,1139.00,1139.25,1139.00,1139.25,31,23,54.00
12/27/2004,08:27,1139.00,1139.00,1139.00,1139.00,0,67,67.00
12/27/2004,08:28,1139.00,1139.00,1139.00,1139.00,0,18,18.00
12/27/2004,08:29,1139.00,1139.00,1138.75,1139.00,301,393,694.00
12/27/2004,08:30,1139.00,1139.00,1138.50,1138.75,168,358,526.00
12/27/2004,08:31,1138.75,1139.25,1138.50,1138.50,1525,1458,2983.00
12/27/2004,08:32,1138.50,1138.75,1138.50,1138.50,412,520,932.00
12/27/2004,08:33,1138.50,1139.00,1138.50,1138.75,322,220,542.00
12/27/2004,08:34,1139.00,1139.50,1138.75,1139.25,1119,472,1591.00
12/27/2004,08:35,1139.00,1139.75,1139.00,1139.75,1688,337,2025.00
12/27/2004,08:36,1139.75,1140.00,1139.50,1139.50,1511,1428,2939.00
12/27/2004,08:37,1139.75,1139.75,1139.25,1139.50,351,432,783.00
12/27/2004,08:38,1139.50,1139.75,1139.00,1139.00,189,884,1073.00
12/27/2004,08:39,1139.25,1139.50,1139.00,1139.25,544,144,688.00
12/27/2004,08:40,1139.25,1139.25,1138.50,1138.75,328,1159,1487.00
12/27/2004,08:41,1138.50,1138.75,1138.00,1138.25,433,1644,2077.00
12/27/2004,08:42,1138.25,1138.50,1138.25,1138.50,68,249,317.00
12/27/2004,08:43,1138.50,1138.50,1138.00,1138.25,692,512,1204.00
12/27/2004,08:44,1138.25,1138.25,1138.00,1138.25,45,569,614.00
12/27/2004,08:45,1138.25,1138.50,1138.00,1138.50,535,347,882.00
12/27/2004,08:46,1138.50,1138.50,1138.00,1138.25,178,409,587.00
12/27/2004,08:47,1138.50,1138.50,1138.00,1138.00,34,454,488.00
12/27/2004,08:48,1138.00,1138.75,1138.00,1138.75,670,119,789.00
12/27/2004,08:49,1138.75,1138.75,1138.50,1138.50,64,36,100.00
12/27/2004,08:50,1138.50,1138.75,1138.25,1138.25,39,433,472.00
12/27/2004,08:51,1138.25,1138.50,1138.25,1138.50,142,28,170.00
12/27/2004,08:52,1138.25,1138.50,1138.00,1138.50,336,376,712.00
12/27/2004,08:53,1138.50,1138.50,1138.00,1138.25,364,113,477.00
12/27/2004,08:54,1138.50,1138.50,1138.00,1138.25,58,202,260.00
12/27/2004,08:55,1138.25,1139.00,1138.00,1139.00,1149,51,1200.00
12/27/2004,08:56,1138.75,1139.00,1138.75,1138.75,195,260,455.00
12/27/2004,08:57,1138.75,1138.75,1138.50,1138.50,31,60,91.00
12/27/2004,08:58,1138.50,1138.75,1138.50,1138.50,42,20,62.00
12/27/2004,08:59,1138.75,1139.00,1138.50,1138.75,524,93,617.00
12/27/2004,09:00,1138.75,1138.75,1138.50,1138.75,47,5,52.00
12/27/2004,09:01,1138.75,1138.75,1138.25,1138.25,289,847,1136.00
12/27/2004,09:02,1138.25,1138.25,1136.50,1136.75,573,4371,4944.00
12/27/2004,09:03,1137.00,1137.25,1136.50,1136.75,1221,1395,2616.00
12/27/2004,09:04,1136.75,1136.75,1136.00,1136.25,1262,2350,3612.00
12/27/2004,09:05,1136.25,1136.50,1136.00,1136.25,318,485,803.00
12/27/2004,09:06,1136.25,1136.75,1136.25,1136.50,952,312,1264.00
12/27/2004,09:07,1136.50,1136.75,1136.25,1136.25,303,276,579.00
12/27/2004,09:08,1136.25,1136.50,1135.75,1136.25,715,2373,3088.00
12/27/2004,09:09,1136.25,1136.50,1135.25,1135.50,297,2084,2381.00
12/27/2004,09:10,1135.50,1136.25,1135.50,1136.00,675,1046,1721.00
12/27/2004,09:11,1135.75,1136.00,1135.50,1135.50,189,415,604.00
12/27/2004,09:12,1135.75,1136.00,1135.75,1135.75,85,50,135.00
12/27/2004,09:13,1136.00,1136.25,1135.75,1136.25,387,539,926.00
12/27/2004,09:14,1136.25,1136.50,1136.00,1136.25,835,676,1511.00
12/27/2004,09:15,1136.00,1136.50,1135.75,1136.00,332,562,894.00
12/27/2004,09:16,1136.00,1136.25,1135.25,1135.50,568,1380,1948.00
12/27/2004,09:17,1135.50,1136.00,1135.50,1136.00,653,592,1245.00
12/27/2004,09:18,1136.00,1136.00,1135.50,1135.50,83,1012,1095.00
12/27/2004,09:19,1135.50,1136.00,1135.50,1136.00,1217,445,1662.00
12/27/2004,09:20,1136.00,1136.25,1135.50,1135.75,482,691,1173.00
12/27/2004,09:21,1135.75,1136.00,1135.50,1135.75,429,47,476.00
12/27/2004,09:22,1135.75,1136.00,1135.50,1136.00,156,235,391.00
12/27/2004,09:23,1136.00,1136.50,1135.75,1136.25,1332,93,1425.00
12/27/2004,09:24,1136.25,1137.00,1136.25,1136.75,1505,362,1867.00
12/27/2004,09:25,1136.75,1137.00,1136.75,1137.00,635,62,697.00
12/27/2004,09:26,1137.00,1137.00,1136.75,1136.75,298,25,323.00
12/27/2004,09:27,1136.75,1137.25,1136.75,1137.00,173,35,208.00
12/27/2004,09:28,1137.00,1137.25,1136.75,1136.75,52,481,533.00
12/27/2004,09:29,1137.00,1137.25,1136.75,1137.25,508,83,591.00
12/27/2004,09:30,1137.00,1137.50,1136.75,1137.25,653,438,1091.00
12/27/2004,09:31,1137.25,1137.75,1137.25,1137.50,881,199,1080.00
12/27/2004,09:32,1137.75,1138.25,1137.50,1138.25,2427,721,3148.00
12/27/2004,09:33,1138.25,1138.75,1138.00,1138.50,1619,612,2231.00
12/27/2004,09:34,1138.25,1138.50,1138.25,1138.25,88,110,198.00
12/27/2004,09:35,1138.25,1138.50,1138.25,1138.50,886,63,949.00
12/27/2004,09:36,1138.50,1138.75,1138.50,1138.50,921,87,1008.00
12/27/2004,09:37,1138.50,1138.75,1138.25,1138.25,142,446,588.00
12/27/2004,09:38,1138.25,1138.50,1138.25,1138.25,251,61,312.00
12/27/2004,09:39,1138.50,1138.75,1138.25,1138.50,215,78,293.00
12/27/2004,09:40,1138.50,1138.75,1138.50,1138.50,12,300,312.00
12/27/2004,09:41,1138.50,1138.75,1138.25,1138.25,54,643,697.00
12/27/2004,09:42,1138.25,1138.50,1138.25,1138.25,22,324,346.00
12/27/2004,09:43,1138.25,1138.50,1138.00,1138.25,474,446,920.00
12/27/2004,09:44,1138.25,1138.50,1138.25,1138.25,277,318,595.00
12/27/2004,09:45,1138.25,1138.50,1138.00,1138.50,301,95,396.00
12/27/2004,09:46,1138.25,1138.50,1138.25,1138.25,7,38,45.00
12/27/2004,09:47,1138.50,1138.50,1138.25,1138.25,220,22,242.00
12/27/2004,09:48,1138.25,1138.50,1138.00,1138.00,135,411,546.00
12/27/2004,09:49,1138.00,1138.00,1137.75,1138.00,544,1278,1822.00
12/27/2004,09:50,1138.00,1138.25,1137.75,1138.00,150,328,478.00
12/27/2004,09:51,1138.00,1138.00,1137.75,1138.00,233,113,346.00
12/27/2004,09:52,1138.00,1138.25,1138.00,1138.25,27,8,35.00
12/27/2004,09:53,1138.25,1138.25,1138.00,1138.00,13,96,109.00
12/27/2004,09:54,1138.25,1138.25,1138.00,1138.00,6,4,10.00
12/27/2004,09:55,1138.00,1138.25,1137.75,1138.00,15,244,259.00
12/27/2004,09:56,1138.00,1138.00,1137.75,1138.00,179,28,207.00
12/27/2004,09:57,1138.00,1138.00,1137.75,1137.75,312,34,346.00
12/27/2004,09:58,1137.75,1138.00,1137.75,1137.75,326,183,509.00
12/27/2004,09:59,1137.75,1137.75,1137.25,1137.50,99,616,715.00
12/27/2004,10:00,1137.50,1137.75,1137.50,1137.50,217,13,230.00
12/27/2004,10:01,1137.50,1138.25,1137.50,1138.00,450,83,533.00
12/27/2004,10:02,1138.25,1138.25,1137.50,1137.75,119,273,392.00
12/27/2004,10:03,1137.50,1137.75,1137.50,1137.50,28,38,66.00
12/27/2004,10:04,1137.75,1138.00,1137.75,1137.75,102,253,355.00
12/27/2004,10:05,1137.75,1137.75,1137.50,1137.50,7,375,382.00
12/27/2004,10:06,1137.50,1138.00,1137.50,1137.75,277,322,599.00
12/27/2004,10:07,1137.75,1138.00,1137.75,1138.00,17,81,98.00
12/27/2004,10:08,1137.75,1138.00,1137.75,1137.75,3,14,17.00
12/27/2004,10:09,1137.75,1138.00,1137.75,1137.75,2,14,16.00
12/27/2004,10:10,1138.00,1138.00,1137.75,1138.00,7,3,10.00
12/27/2004,10:11,1138.00,1138.00,1137.50,1137.75,36,436,472.00
12/27/2004,10:12,1137.50,1137.75,1137.25,1137.25,128,383,511.00
12/27/2004,10:13,1137.25,1137.50,1137.25,1137.25,14,20,34.00
12/27/2004,10:14,1137.25,1137.50,1137.00,1137.00,44,483,527.00
12/27/2004,10:15,1137.00,1137.25,1136.75,1136.75,7,764,771.00
12/27/2004,10:16,1136.75,1137.25,1136.75,1136.75,396,893,1289.00
12/27/2004,10:17,1136.75,1137.00,1136.75,1136.75,9,137,146.00
12/27/2004,10:18,1136.75,1136.75,1136.25,1136.75,373,678,1051.00
12/27/2004,10:19,1136.50,1136.75,1136.25,1136.50,77,291,368.00
12/27/2004,10:20,1136.25,1136.50,1135.25,1135.25,218,2387,2605.00
12/27/2004,10:21,1135.50,1135.50,1134.75,1135.25,810,2028,2838.00
12/27/2004,10:22,1135.50,1135.50,1135.00,1135.25,454,345,799.00
12/27/2004,10:23,1135.50,1135.50,1134.25,1134.50,924,2185,3109.00
12/27/2004,10:24,1134.50,1134.75,1134.25,1134.50,1745,695,2440.00
12/27/2004,10:25,1134.75,1135.00,1134.25,1134.50,570,902,1472.00
12/27/2004,10:26,1134.50,1134.75,1134.25,1134.75,674,436,1110.00
12/27/2004,10:27,1134.75,1134.75,1134.00,1134.00,639,1722,2361.00
12/27/2004,10:28,1134.00,1134.50,1133.50,1134.25,920,2261,3181.00
12/27/2004,10:29,1134.25,1134.75,1134.25,1134.50,597,580,1177.00
12/27/2004,10:30,1134.25,1134.75,1134.25,1134.50,409,211,620.00
12/27/2004,10:31,1134.50,1134.50,1133.50,1133.50,338,2143,2481.00
12/27/2004,10:32,1133.75,1133.75,1132.50,1132.50,858,2843,3701.00
12/27/2004,10:33,1132.50,1133.25,1132.50,1132.75,813,778,1591.00
12/27/2004,10:34,1133.00,1133.25,1132.75,1133.00,256,465,721.00
12/27/2004,10:35,1133.00,1133.25,1131.00,1131.25,914,4083,4997.00
12/27/2004,10:36,1131.25,1131.75,1131.00,1131.50,1440,594,2034.00
12/27/2004,10:37,1131.75,1131.75,1131.50,1131.75,753,58,811.00
12/27/2004,10:38,1131.75,1132.00,1131.50,1132.00,750,543,1293.00
12/27/2004,10:39,1131.75,1132.25,1131.75,1132.00,954,629,1583.00
12/27/2004,10:40,1132.25,1132.25,1132.00,1132.25,662,222,884.00
12/27/2004,10:41,1132.25,1132.50,1132.00,1132.50,653,114,767.00
12/27/2004,10:42,1132.25,1132.50,1132.25,1132.25,100,100,200.00
12/27/2004,10:43,1132.25,1132.50,1132.00,1132.00,206,998,1204.00
12/27/2004,10:44,1132.25,1132.25,1132.00,1132.25,493,194,687.00
12/27/2004,10:45,1132.25,1132.50,1132.25,1132.25,53,582,635.00
12/27/2004,10:46,1132.25,1132.50,1132.00,1132.25,261,286,547.00
12/27/2004,10:47,1132.50,1132.50,1131.25,1131.25,263,2142,2405.00
12/27/2004,10:48,1131.25,1131.75,1131.25,1131.75,709,301,1010.00
12/27/2004,10:49,1131.75,1132.25,1131.50,1132.25,467,71,538.00
12/27/2004,10:50,1132.00,1132.50,1132.00,1132.50,458,192,650.00
12/27/2004,10:51,1132.25,1132.50,1132.00,1132.00,174,675,849.00
12/27/2004,10:52,1132.00,1132.25,1131.75,1132.00,47,521,568.00
12/27/2004,10:53,1132.00,1132.00,1131.50,1132.00,320,870,1190.00
12/27/2004,10:54,1132.00,1132.25,1131.75,1132.00,291,83,374.00
12/27/2004,10:55,1132.00,1132.50,1132.00,1132.50,360,71,431.00
12/27/2004,10:56,1132.50,1132.75,1132.25,1132.75,393,140,533.00
12/27/2004,10:57,1132.75,1133.00,1132.50,1133.00,575,79,654.00
12/27/2004,10:58,1133.00,1133.00,1132.50,1132.75,199,184,383.00
12/27/2004,10:59,1132.75,1133.00,1132.75,1133.00,131,128,259.00
12/27/2004,11:00,1132.75,1133.00,1132.75,1132.75,9,463,472.00
12/27/2004,11:01,1132.75,1133.25,1132.75,1133.00,529,400,929.00
12/27/2004,11:02,1133.25,1133.25,1132.75,1133.00,117,489,606.00
12/27/2004,11:03,1133.00,1133.00,1132.75,1132.75,25,84,109.00
12/27/2004,11:04,1133.00,1133.25,1132.75,1133.00,330,158,488.00
12/27/2004,11:05,1133.00,1133.50,1132.75,1133.25,334,274,608.00
12/27/2004,11:06,1133.50,1134.50,1133.25,1134.25,2495,536,3031.00
12/27/2004,11:07,1134.25,1134.50,1134.00,1134.25,173,429,602.00
12/27/2004,11:08,1134.25,1134.25,1134.00,1134.00,320,290,610.00
12/27/2004,11:09,1134.25,1134.50,1134.00,1134.25,383,82,465.00
12/27/2004,11:10,1134.00,1134.25,1134.00,1134.00,18,111,129.00
12/27/2004,11:11,1134.25,1134.25,1133.75,1134.00,153,424,577.00
12/27/2004,11:12,1133.75,1134.00,1133.75,1134.00,426,36,462.00
12/27/2004,11:13,1134.25,1134.50,1134.00,1134.50,331,56,387.00
12/27/2004,11:14,1134.25,1134.50,1134.25,1134.50,128,171,299.00
12/27/2004,11:15,1134.50,1134.50,1134.25,1134.25,18,57,75.00
12/27/2004,11:16,1134.25,1134.50,1134.25,1134.25,33,158,191.00
12/27/2004,11:17,1134.25,1134.50,1134.25,1134.25,8,108,116.00
12/27/2004,11:18,1134.25,1134.50,1134.25,1134.25,24,105,129.00
12/27/2004,11:19,1134.25,1134.50,1134.00,1134.25,315,329,644.00
12/27/2004,11:20,1134.25,1134.50,1134.00,1134.00,69,108,177.00
12/27/2004,11:21,1134.25,1134.25,1134.00,1134.00,5,14,19.00
12/27/2004,11:22,1134.25,1134.25,1133.50,1133.50,57,846,903.00
12/27/2004,11:23,1133.50,1133.75,1133.50,1133.50,12,50,62.00
12/27/2004,11:24,1133.50,1133.75,1133.25,1133.25,36,437,473.00
12/27/2004,11:25,1133.25,1133.50,1133.25,1133.50,378,31,409.00
12/27/2004,11:26,1133.50,1133.75,1133.25,1133.50,67,41,108.00
12/27/2004,11:27,1133.50,1133.75,1133.50,1133.75,38,123,161.00
12/27/2004,11:28,1133.75,1133.75,1133.50,1133.50,331,54,385.00
12/27/2004,11:29,1133.75,1134.00,1133.50,1134.00,154,7,161.00
12/27/2004,11:30,1134.00,1134.00,1133.75,1134.00,16,15,31.00
12/27/2004,11:31,1133.75,1134.00,1133.50,1133.50,9,592,601.00
12/27/2004,11:32,1133.25,1133.50,1133.25,1133.50,17,14,31.00
12/27/2004,11:33,1133.50,1133.50,1133.25,1133.25,136,14,150.00
12/27/2004,11:34,1133.50,1133.75,1133.25,1133.75,111,47,158.00
12/27/2004,11:35,1133.50,1133.75,1133.50,1133.75,20,5,25.00
12/27/2004,11:36,1133.75,1133.75,1133.50,1133.75,482,2,484.00
12/27/2004,11:37,1133.75,1134.00,1133.75,1133.75,13,3,16.00
12/27/2004,11:38,1134.00,1134.00,1133.75,1133.75,41,10,51.00
12/27/2004,11:39,1134.00,1134.00,1133.75,1133.75,156,23,179.00
12/27/2004,11:40,1133.75,1134.00,1133.75,1134.00,4,5,9.00
12/27/2004,11:41,1134.00,1134.00,1133.75,1134.00,98,5,103.00
12/27/2004,11:42,1134.00,1134.00,1133.50,1133.75,6,208,214.00
12/27/2004,11:43,1133.75,1133.75,1133.25,1133.25,7,551,558.00
12/27/2004,11:44,1133.25,1133.50,1133.00,1133.00,26,567,593.00
12/27/2004,11:45,1133.00,1133.25,1132.75,1133.00,488,535,1023.00
12/27/2004,11:46,1133.00,1133.25,1132.75,1133.00,12,162,174.00
12/27/2004,11:47,1133.00,1133.25,1132.75,1132.75,86,658,744.00
12/27/2004,11:48,1132.75,1133.00,1132.50,1133.00,200,324,524.00
12/27/2004,11:49,1133.00,1133.00,1132.75,1132.75,15,55,70.00
12/27/2004,11:50,1132.75,1133.00,1132.50,1133.00,183,577,760.00
12/27/2004,11:51,1133.00,1133.25,1133.00,1133.25,340,1,341.00
12/27/2004,11:52,1133.25,1133.25,1133.00,1133.25,146,2,148.00
12/27/2004,11:53,1133.00,1133.00,1132.75,1132.75,43,621,664.00
12/27/2004,11:54,1132.75,1133.00,1132.50,1132.75,113,221,334.00
12/27/2004,11:55,1132.75,1133.00,1132.75,1132.75,51,46,97.00
12/27/2004,11:56,1133.00,1133.00,1132.50,1133.00,144,97,241.00
12/27/2004,11:57,1133.00,1133.00,1132.75,1133.00,26,10,36.00
12/27/2004,11:58,1133.00,1133.25,1132.75,1133.25,368,1,369.00
12/27/2004,11:59,1133.00,1133.25,1133.00,1133.25,72,9,81.00
12/27/2004,12:00,1133.25,1133.25,1133.00,1133.00,49,131,180.00
12/27/2004,12:01,1133.00,1133.25,1133.00,1133.25,23,187,210.00
12/27/2004,12:02,1133.00,1133.25,1133.00,1133.00,11,60,71.00
12/27/2004,12:03,1133.00,1133.00,1132.75,1132.75,12,357,369.00
12/27/2004,12:04,1132.75,1133.00,1132.50,1133.00,325,21,346.00
12/27/2004,12:05,1133.00,1133.00,1132.50,1133.00,94,264,358.00
12/27/2004,12:06,1133.00,1133.00,1132.75,1133.00,10,83,93.00
12/27/2004,12:07,1132.75,1132.75,1132.00,1132.00,70,1230,1300.00
12/27/2004,12:08,1132.00,1132.50,1132.00,1132.25,243,164,407.00
12/27/2004,12:09,1132.25,1132.75,1132.25,1132.50,280,253,533.00
12/27/2004,12:10,1132.50,1132.75,1132.50,1132.50,6,104,110.00
12/27/2004,12:11,1132.50,1132.75,1132.50,1132.50,2,27,29.00
12/27/2004,12:12,1132.50,1132.75,1132.25,1132.50,81,151,232.00
12/27/2004,12:13,1132.75,1132.75,1132.50,1132.50,13,130,143.00
12/27/2004,12:14,1132.75,1132.75,1132.25,1132.25,2,89,91.00
12/27/2004,12:15,1132.25,1132.50,1132.00,1132.50,118,113,231.00
12/27/2004,12:16,1132.50,1132.50,1132.25,1132.50,129,7,136.00
12/27/2004,12:17,1132.75,1132.75,1132.50,1132.75,9,7,16.00
12/27/2004,12:18,1132.50,1132.75,1132.50,1132.75,15,181,196.00
12/27/2004,12:19,1132.50,1132.75,1132.50,1132.75,3,2,5.00
12/27/2004,12:20,1132.50,1132.50,1132.25,1132.50,227,105,332.00
12/27/2004,12:21,1132.75,1132.75,1132.50,1132.75,16,15,31.00
12/27/2004,12:22,1132.75,1133.00,1132.50,1132.75,349,20,369.00
12/27/2004,12:23,1133.00,1133.25,1132.50,1133.00,550,393,943.00
12/27/2004,12:24,1132.75,1133.00,1132.50,1133.00,99,45,144.00
12/27/2004,12:25,1133.00,1133.00,1132.75,1133.00,160,8,168.00
12/27/2004,12:26,1133.00,1133.25,1133.00,1133.00,52,53,105.00
12/27/2004,12:27,1133.25,1133.25,1133.00,1133.25,258,8,266.00
12/27/2004,12:28,1133.25,1133.25,1133.00,1133.25,24,8,32.00
12/27/2004,12:29,1133.00,1133.25,1132.75,1133.00,29,184,213.00
12/27/2004,12:30,1133.00,1133.25,1132.75,1133.00,253,40,293.00
12/27/2004,12:31,1133.00,1133.25,1133.00,1133.00,162,11,173.00
12/27/2004,12:32,1133.00,1133.00,1133.00,1133.00,0,16,16.00
12/27/2004,12:33,1133.25,1133.25,1133.00,1133.25,11,26,37.00
12/27/2004,12:34,1133.00,1133.25,1133.00,1133.00,6,19,25.00
12/27/2004,12:35,1133.25,1133.25,1133.00,1133.25,7,4,11.00
12/27/2004,12:36,1133.25,1133.25,1132.75,1133.00,203,228,431.00
12/27/2004,12:37,1133.00,1133.25,1133.00,1133.00,43,13,56.00
12/27/2004,12:38,1133.00,1133.25,1133.00,1133.00,2,11,13.00
12/27/2004,12:39,1133.00,1133.25,1133.00,1133.00,3,95,98.00
12/27/2004,12:40,1133.00,1133.25,1133.00,1133.00,65,28,93.00
12/27/2004,12:41,1133.25,1133.25,1132.75,1133.00,205,189,394.00
12/27/2004,12:42,1133.00,1133.00,1132.50,1132.75,55,192,247.00
12/27/2004,12:43,1132.75,1133.00,1132.50,1133.00,330,14,344.00
12/27/2004,12:44,1132.75,1133.00,1132.50,1132.75,48,100,148.00
12/27/2004,12:45,1132.50,1132.75,1132.50,1132.50,17,5,22.00
12/27/2004,12:46,1132.75,1132.75,1132.50,1132.50,41,57,98.00
12/27/2004,12:47,1132.75,1132.75,1132.50,1132.75,73,10,83.00
12/27/2004,12:48,1132.75,1132.75,1132.50,1132.50,100,3,103.00
12/27/2004,12:49,1132.75,1132.75,1132.50,1132.50,8,376,384.00
12/27/2004,12:50,1132.50,1132.75,1132.50,1132.75,35,4,39.00
12/27/2004,12:51,1132.75,1132.75,1132.50,1132.75,236,7,243.00
12/27/2004,12:52,1132.75,1132.75,1132.50,1132.50,33,7,40.00
12/27/2004,12:53,1132.50,1132.75,1132.50,1132.75,28,5,33.00
12/27/2004,12:54,1132.50,1132.75,1132.50,1132.50,12,12,24.00
12/27/2004,12:55,1132.50,1132.75,1132.50,1132.50,39,8,47.00
12/27/2004,12:56,1132.50,1132.75,1132.50,1132.50,1,11,12.00
12/27/2004,12:57,1132.75,1132.75,1132.50,1132.75,44,13,57.00
12/27/2004,12:58,1132.75,1133.25,1132.75,1133.00,586,74,660.00
12/27/2004,12:59,1133.00,1134.50,1133.00,1134.00,2317,257,2574.00
12/27/2004,13:00,1134.00,1134.50,1134.00,1134.25,490,99,589.00
12/27/2004,13:01,1134.00,1134.25,1133.75,1133.75,74,349,423.00
12/27/2004,13:02,1133.75,1134.00,1133.75,1134.00,7,11,18.00
12/27/2004,13:03,1133.75,1134.25,1133.75,1134.00,249,67,316.00
12/27/2004,13:04,1134.00,1134.25,1134.00,1134.25,24,26,50.00
12/27/2004,13:05,1134.00,1134.50,1134.00,1134.25,379,447,826.00
12/27/2004,13:06,1134.25,1134.25,1133.75,1133.75,18,208,226.00
12/27/2004,13:07,1133.75,1134.00,1133.75,1133.75,38,14,52.00
12/27/2004,13:08,1133.75,1134.00,1133.75,1134.00,364,12,376.00
12/27/2004,13:09,1134.00,1134.25,1134.00,1134.00,16,39,55.00
12/27/2004,13:10,1134.00,1134.25,1134.00,1134.25,302,36,338.00
12/27/2004,13:11,1134.50,1135.00,1134.25,1135.00,1290,401,1691.00
12/27/2004,13:12,1135.00,1135.00,1134.50,1134.75,117,626,743.00
12/27/2004,13:13,1134.75,1134.75,1133.75,1133.75,325,1320,1645.00
12/27/2004,13:14,1134.00,1134.00,1133.75,1134.00,89,235,324.00
12/27/2004,13:15,1133.75,1134.00,1133.75,1133.75,19,63,82.00
12/27/2004,13:16,1133.75,1134.00,1133.25,1133.25,18,990,1008.00
12/27/2004,13:17,1133.25,1133.50,1132.75,1133.25,488,1480,1968.00
12/27/2004,13:18,1133.00,1133.00,1132.75,1132.75,101,789,890.00
12/27/2004,13:19,1132.50,1133.00,1132.50,1133.00,470,950,1420.00
12/27/2004,13:20,1132.75,1133.00,1132.50,1132.75,60,194,254.00
12/27/2004,13:21,1132.50,1133.00,1132.50,1132.75,166,148,314.00
12/27/2004,13:22,1132.75,1133.00,1132.75,1133.00,79,33,112.00
12/27/2004,13:23,1132.75,1133.75,1132.75,1133.75,1409,42,1451.00
12/27/2004,13:24,1133.75,1133.75,1133.50,1133.50,154,271,425.00
12/27/2004,13:25,1133.50,1133.75,1133.50,1133.50,60,153,213.00
12/27/2004,13:26,1133.50,1133.75,1133.50,1133.50,1,213,214.00
12/27/2004,13:27,1133.50,1133.50,1133.00,1133.25,215,236,451.00
12/27/2004,13:28,1133.00,1133.25,1133.00,1133.25,57,76,133.00
12/27/2004,13:29,1133.25,1133.50,1133.00,1133.25,87,68,155.00
12/27/2004,13:30,1133.50,1133.50,1133.25,1133.50,114,4,118.00
12/27/2004,13:31,1133.50,1133.50,1133.25,1133.50,63,13,76.00
12/27/2004,13:32,1133.25,1133.25,1133.00,1133.00,246,184,430.00
12/27/2004,13:33,1133.25,1133.25,1133.00,1133.25,311,14,325.00
12/27/2004,13:34,1133.25,1133.50,1133.25,1133.50,417,1,418.00
12/27/2004,13:35,1133.75,1134.00,1133.50,1134.00,330,20,350.00
12/27/2004,13:36,1134.00,1134.00,1133.50,1133.75,55,139,194.00
12/27/2004,13:37,1134.00,1134.00,1133.75,1134.00,69,8,77.00
12/27/2004,13:38,1134.00,1134.00,1133.75,1133.75,3,3,6.00
12/27/2004,13:39,1133.75,1134.00,1133.75,1133.75,6,86,92.00
12/27/2004,13:40,1133.75,1134.00,1133.75,1134.00,61,25,86.00
12/27/2004,13:41,1133.75,1134.00,1133.25,1133.50,60,528,588.00
12/27/2004,13:42,1133.25,1133.50,1133.25,1133.25,11,32,43.00
12/27/2004,13:43,1133.25,1133.50,1133.25,1133.50,120,41,161.00
12/27/2004,13:44,1133.50,1133.75,1133.50,1133.75,191,4,195.00
12/27/2004,13:45,1133.75,1133.75,1133.50,1133.75,709,31,740.00
12/27/2004,13:46,1133.75,1134.25,1133.50,1133.75,508,149,657.00
12/27/2004,13:47,1134.00,1134.00,1133.75,1134.00,52,7,59.00
12/27/2004,13:48,1134.00,1134.00,1133.75,1133.75,77,12,89.00
12/27/2004,13:49,1133.75,1133.75,1132.50,1133.00,420,1456,1876.00
12/27/2004,13:50,1132.75,1133.25,1132.75,1133.00,108,20,128.00
12/27/2004,13:51,1133.00,1133.50,1133.00,1133.50,630,62,692.00
12/27/2004,13:52,1133.50,1133.75,1133.25,1133.25,490,326,816.00
12/27/2004,13:53,1133.25,1134.50,1133.25,1134.25,1497,170,1667.00
12/27/2004,13:54,1134.25,1134.25,1134.00,1134.25,143,45,188.00
12/27/2004,13:55,1134.25,1134.75,1134.00,1134.50,877,495,1372.00
12/27/2004,13:56,1134.50,1134.50,1134.25,1134.50,144,77,221.00
12/27/2004,13:57,1134.50,1134.75,1134.25,1134.25,181,137,318.00
12/27/2004,13:58,1134.25,1134.50,1134.25,1134.25,108,31,139.00
12/27/2004,13:59,1134.25,1134.25,1134.25,1134.25,0,65,65.00
12/27/2004,14:00,1134.25,1134.50,1134.00,1134.00,4,628,632.00
12/27/2004,14:01,1134.00,1134.00,1133.75,1133.75,73,160,233.00
12/27/2004,14:02,1134.00,1134.00,1133.75,1133.75,80,134,214.00
12/27/2004,14:03,1133.75,1134.00,1133.50,1134.00,39,69,108.00
12/27/2004,14:04,1133.75,1134.25,1133.75,1134.00,93,24,117.00
12/27/2004,14:05,1134.00,1134.00,1133.25,1133.25,181,217,398.00
12/27/2004,14:06,1133.25,1133.50,1133.00,1133.50,183,172,355.00
12/27/2004,14:07,1133.25,1133.25,1133.00,1133.00,88,432,520.00
12/27/2004,14:08,1133.00,1133.25,1132.75,1132.75,90,336,426.00
12/27/2004,14:09,1132.75,1133.00,1132.50,1132.75,392,670,1062.00
12/27/2004,14:10,1132.75,1133.50,1132.75,1133.50,791,174,965.00
12/27/2004,14:11,1133.50,1133.50,1133.25,1133.50,49,106,155.00
12/27/2004,14:12,1133.50,1133.50,1132.75,1133.00,130,391,521.00
12/27/2004,14:13,1133.00,1133.25,1133.00,1133.25,247,100,347.00
12/27/2004,14:14,1133.25,1133.50,1133.00,1133.25,84,5,89.00
12/27/2004,14:15,1133.50,1133.50,1132.75,1133.25,120,563,683.00
12/27/2004,14:16,1133.00,1133.50,1133.00,1133.50,316,95,411.00
12/27/2004,14:17,1133.50,1133.50,1133.25,1133.50,12,59,71.00
12/27/2004,14:18,1133.25,1133.50,1133.25,1133.25,87,37,124.00
12/27/2004,14:19,1133.50,1133.75,1133.25,1133.75,290,140,430.00
12/27/2004,14:20,1133.75,1133.75,1133.50,1133.50,13,17,30.00
12/27/2004,14:21,1133.50,1134.00,1133.50,1133.75,766,218,984.00
12/27/2004,14:22,1134.00,1134.50,1133.75,1134.50,693,92,785.00
12/27/2004,14:23,1134.25,1134.50,1134.25,1134.50,236,522,758.00
12/27/2004,14:24,1134.25,1134.75,1134.00,1134.25,1182,726,1908.00
12/27/2004,14:25,1134.25,1134.25,1134.00,1134.25,618,948,1566.00
12/27/2004,14:26,1134.25,1134.50,1134.25,1134.50,25,127,152.00
12/27/2004,14:27,1134.25,1134.50,1134.25,1134.25,32,33,65.00
12/27/2004,14:28,1134.25,1134.25,1133.75,1133.75,32,336,368.00
12/27/2004,14:29,1133.75,1134.00,1133.50,1133.50,65,325,390.00
12/27/2004,14:30,1133.75,1133.75,1133.50,1133.50,35,123,158.00
12/27/2004,14:31,1133.50,1133.75,1132.75,1133.00,174,1308,1482.00
12/27/2004,14:32,1133.25,1133.50,1133.00,1133.25,334,455,789.00
12/27/2004,14:33,1133.25,1133.50,1132.50,1133.00,839,1021,1860.00
12/27/2004,14:34,1133.00,1133.50,1133.00,1133.25,414,26,440.00
12/27/2004,14:35,1133.25,1133.75,1133.25,1133.75,968,154,1122.00
12/27/2004,14:36,1133.75,1134.00,1133.25,1133.25,188,660,848.00
12/27/2004,14:37,1133.25,1133.75,1133.25,1133.50,102,134,236.00
12/27/2004,14:38,1133.50,1133.75,1133.25,1133.50,97,64,161.00
12/27/2004,14:39,1133.50,1133.50,1133.25,1133.25,175,344,519.00
12/27/2004,14:40,1133.00,1133.25,1133.00,1133.25,84,27,111.00
12/27/2004,14:41,1133.00,1133.25,1131.75,1131.75,547,3605,4152.00
12/27/2004,14:42,1131.75,1132.50,1131.75,1132.50,730,101,831.00
12/27/2004,14:43,1132.25,1132.50,1132.00,1132.00,62,145,207.00
12/27/2004,14:44,1132.00,1132.25,1132.00,1132.00,82,66,148.00
12/27/2004,14:45,1132.25,1132.50,1132.00,1132.25,337,72,409.00
12/27/2004,14:46,1132.25,1132.50,1132.00,1132.00,118,977,1095.00
12/27/2004,14:47,1132.25,1132.50,1132.00,1132.25,247,409,656.00
12/27/2004,14:48,1132.25,1132.50,1132.00,1132.25,258,134,392.00
12/27/2004,14:49,1132.25,1132.50,1132.00,1132.25,72,344,416.00
12/27/2004,14:50,1132.25,1132.50,1132.00,1132.00,111,133,244.00
12/27/2004,14:51,1132.00,1132.25,1131.25,1131.75,342,1987,2329.00
12/27/2004,14:52,1132.00,1132.00,1131.75,1132.00,110,123,233.00
12/27/2004,14:53,1132.00,1132.00,1131.50,1131.75,431,459,890.00
12/27/2004,14:54,1131.75,1131.75,1131.50,1131.75,43,35,78.00
12/27/2004,14:55,1131.50,1131.50,1131.00,1131.00,240,2185,2425.00
12/27/2004,14:56,1131.00,1131.50,1131.00,1131.50,788,298,1086.00
12/27/2004,14:57,1131.50,1131.75,1131.25,1131.75,698,140,838.00
12/27/2004,14:58,1131.75,1131.75,1131.50,1131.50,228,494,722.00
12/27/2004,14:59,1131.50,1131.75,1131.00,1131.00,1011,991,2002.00
12/27/2004,15:00,1131.00,1131.25,1130.50,1130.75,1906,3297,5203.00
12/27/2004,15:01,1130.75,1131.75,1130.75,1131.50,1959,1375,3334.00
12/27/2004,15:02,1131.50,1131.75,1130.50,1130.50,542,1636,2178.00
12/27/2004,15:03,1130.75,1131.00,1130.25,1130.75,682,1054,1736.00
12/27/2004,15:04,1130.75,1131.00,1130.50,1130.50,92,523,615.00
12/27/2004,15:05,1130.50,1130.75,1130.25,1130.50,189,913,1102.00
12/27/2004,15:06,1130.50,1130.75,1130.25,1130.50,424,537,961.00
12/27/2004,15:07,1130.75,1130.75,1130.50,1130.50,637,120,757.00
12/27/2004,15:08,1130.50,1130.75,1130.50,1130.75,242,170,412.00
12/27/2004,15:09,1130.75,1131.00,1130.50,1130.75,389,908,1297.00
12/27/2004,15:10,1130.75,1130.75,1130.25,1130.75,592,373,965.00
12/27/2004,15:11,1130.75,1131.25,1130.50,1131.00,2040,104,2144.00
12/27/2004,15:12,1131.25,1131.50,1131.00,1131.25,331,261,592.00
12/27/2004,15:13,1131.25,1131.50,1131.00,1131.50,233,215,448.00
12/27/2004,15:14,1131.25,1132.00,1131.25,1131.50,865,708,1573.00
12/27/2004,15:15,1131.50,1131.75,1131.00,1131.50,1046,963,2009.00
12/27/2004,15:16,1131.75,1131.75,1131.50,1131.50,2,1,3.00
12/27/2004,15:31,1131.50,1131.75,1131.50,1131.50,1,141,142.00
12/27/2004,15:32,1131.50,1131.50,1131.25,1131.50,6,42,48.00
12/27/2004,15:33,1131.25,1131.50,1131.25,1131.50,15,12,27.00
12/27/2004,15:34,1131.50,1131.50,1131.50,1131.50,3,0,3.00
12/27/2004,15:35,1131.50,1131.50,1131.50,1131.50,46,0,46.00
12/27/2004,15:36,1131.50,1131.50,1131.50,1131.50,40,0,40.00
12/27/2004,15:37,1131.50,1131.50,1131.25,1131.50,38,3,41.00
12/27/2004,15:38,1131.25,1131.25,1131.00,1131.25,79,91,170.00
12/27/2004,15:39,1131.25,1131.50,1131.00,1131.50,122,1,123.00
12/27/2004,15:40,1131.25,1131.25,1131.25,1131.25,0,9,9.00
12/27/2004,15:41,1131.25,1131.25,1131.00,1131.25,20,6,26.00
12/27/2004,15:42,1131.25,1131.25,1131.25,1131.25,3,0,3.00
12/27/2004,15:43,1131.00,1131.25,1131.00,1131.25,20,1,21.00
12/27/2004,15:44,1131.25,1131.50,1131.25,1131.25,77,15,92.00
12/27/2004,15:45,1131.50,1131.50,1131.50,1131.50,2,0,2.00
12/27/2004,15:46,1131.25,1131.50,1131.25,1131.50,1,1,2.00
12/27/2004,15:47,1131.25,1131.25,1131.25,1131.25,0,6,6.00
12/27/2004,15:48,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/27/2004,15:49,1131.25,1131.25,1131.25,1131.25,0,10,10.00
12/27/2004,15:50,1131.25,1131.25,1131.25,1131.25,0,3,3.00
12/27/2004,15:51,1131.25,1131.25,1131.00,1131.00,0,8,8.00
12/27/2004,15:53,1131.25,1131.25,1131.00,1131.25,31,1,32.00
12/27/2004,15:54,1131.25,1131.25,1131.25,1131.25,18,0,18.00
12/27/2004,15:56,1131.25,1131.25,1131.25,1131.25,13,0,13.00
12/27/2004,15:58,1131.00,1131.25,1131.00,1131.25,1,7,8.00
12/27/2004,15:59,1131.00,1131.00,1131.00,1131.00,0,5,5.00
12/27/2004,16:00,1131.25,1131.25,1131.00,1131.00,6,3,9.00
12/27/2004,17:01,1131.25,1131.50,1131.25,1131.25,1,45,46.00
12/27/2004,17:02,1131.50,1131.50,1131.50,1131.50,25,0,25.00
12/27/2004,17:04,1131.50,1131.50,1131.50,1131.50,5,0,5.00
12/27/2004,17:05,1131.50,1131.50,1131.50,1131.50,11,0,11.00
12/27/2004,17:06,1131.50,1131.50,1131.50,1131.50,20,0,20.00
12/27/2004,17:07,1131.50,1131.50,1131.25,1131.50,15,14,29.00
12/27/2004,17:08,1131.50,1131.50,1131.50,1131.50,7,0,7.00
12/27/2004,17:09,1131.25,1131.25,1131.25,1131.25,0,5,5.00
12/27/2004,17:10,1131.50,1131.50,1131.50,1131.50,10,0,10.00
12/27/2004,17:11,1131.50,1131.50,1131.50,1131.50,4,0,4.00
12/27/2004,17:13,1131.25,1131.25,1131.25,1131.25,0,3,3.00
12/27/2004,17:15,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/27/2004,17:22,1131.25,1131.25,1131.25,1131.25,0,1,1.00
12/27/2004,17:26,1131.50,1131.50,1131.50,1131.50,1,0,1.00
12/27/2004,17:27,1131.50,1131.50,1131.50,1131.50,31,0,31.00
12/27/2004,17:28,1131.50,1131.50,1131.50,1131.50,3,0,3.00
12/27/2004,17:29,1131.50,1131.50,1131.50,1131.50,4,0,4.00
12/27/2004,17:30,1131.50,1131.50,1131.50,1131.50,3,0,3.00
12/27/2004,17:31,1131.50,1131.50,1131.50,1131.50,59,0,59.00
12/27/2004,17:33,1131.50,1131.50,1131.50,1131.50,2,0,2.00
12/27/2004,17:34,1131.50,1131.50,1131.50,1131.50,5,0,5.00
12/27/2004,17:35,1131.50,1131.50,1131.50,1131.50,45,0,45.00
12/27/2004,17:37,1131.50,1131.50,1131.50,1131.50,1,0,1.00
12/27/2004,17:38,1131.25,1131.50,1131.25,1131.50,5,4,9.00
12/27/2004,17:39,1131.25,1131.50,1131.25,1131.50,1,1,2.00
12/27/2004,17:41,1131.50,1131.50,1131.50,1131.50,2,0,2.00
12/27/2004,17:43,1131.50,1131.50,1131.50,1131.50,3,0,3.00
12/27/2004,17:47,1131.50,1131.75,1131.50,1131.75,13,0,13.00
12/27/2004,17:49,1131.50,1131.50,1131.50,1131.50,0,45,45.00
12/27/2004,17:50,1131.50,1131.50,1131.50,1131.50,0,1,1.00
12/27/2004,17:51,1131.50,1131.50,1131.50,1131.50,0,1,1.00
12/27/2004,17:53,1131.50,1131.50,1131.50,1131.50,0,1,1.00
12/27/2004,17:55,1131.75,1131.75,1131.75,1131.75,1,0,1.00
12/27/2004,17:57,1131.75,1131.75,1131.75,1131.75,1,0,1.00
12/27/2004,18:00,1131.75,1131.75,1131.75,1131.75,7,0,7.00
12/27/2004,18:02,1131.75,1131.75,1131.75,1131.75,3,0,3.00
12/27/2004,18:03,1131.50,1131.50,1131.50,1131.50,0,1,1.00
12/27/2004,18:05,1131.50,1131.50,1131.50,1131.50,0,5,5.00
12/27/2004,18:09,1131.50,1131.50,1131.50,1131.50,0,1,1.00
12/27/2004,18:11,1131.50,1131.75,1131.50,1131.75,3,1,4.00
12/27/2004,18:13,1131.50,1131.50,1131.50,1131.50,0,28,28.00
12/27/2004,18:16,1131.50,1131.50,1131.50,1131.50,0,1,1.00
12/27/2004,18:25,1131.75,1131.75,1131.75,1131.75,20,0,20.00
12/27/2004,18:28,1131.75,1131.75,1131.75,1131.75,20,0,20.00
12/27/2004,18:31,1131.75,1131.75,1131.75,1131.75,5,0,5.00
12/27/2004,18:32,1131.75,1131.75,1131.75,1131.75,6,0,6.00
12/27/2004,18:34,1131.75,1131.75,1131.75,1131.75,1,0,1.00
12/27/2004,18:35,1131.75,1131.75,1131.75,1131.75,5,0,5.00
12/27/2004,18:39,1131.75,1131.75,1131.75,1131.75,6,0,6.00
12/27/2004,18:40,1131.75,1131.75,1131.75,1131.75,1,0,1.00
12/27/2004,18:41,1131.75,1131.75,1131.75,1131.75,3,0,3.00
12/27/2004,18:43,1132.00,1132.00,1132.00,1132.00,179,0,179.00
12/27/2004,18:44,1132.25,1132.25,1132.25,1132.25,9,0,9.00
12/27/2004,18:46,1132.00,1132.00,1132.00,1132.00,0,6,6.00
12/27/2004,18:47,1132.00,1132.00,1132.00,1132.00,0,4,4.00
12/27/2004,18:49,1132.25,1132.25,1132.25,1132.25,28,0,28.00
12/27/2004,18:50,1132.25,1132.50,1132.25,1132.50,14,0,14.00
12/27/2004,18:51,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/27/2004,18:52,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/27/2004,18:53,1132.50,1132.50,1132.50,1132.50,3,0,3.00
12/27/2004,18:54,1132.50,1132.50,1132.50,1132.50,26,0,26.00
12/27/2004,18:55,1132.50,1132.50,1132.50,1132.50,25,0,25.00
12/27/2004,18:56,1132.50,1132.50,1132.50,1132.50,10,0,10.00
12/27/2004,18:57,1132.25,1132.25,1132.25,1132.25,0,4,4.00
12/27/2004,18:58,1132.50,1132.50,1132.50,1132.50,52,0,52.00
12/27/2004,19:01,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/27/2004,19:02,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/27/2004,19:03,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/27/2004,19:04,1132.25,1132.25,1132.25,1132.25,0,5,5.00
12/27/2004,19:07,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/27/2004,19:10,1132.50,1132.50,1132.50,1132.50,4,0,4.00
12/27/2004,19:11,1132.50,1132.50,1132.25,1132.25,4,19,23.00
12/27/2004,19:12,1132.25,1132.25,1132.00,1132.00,0,51,51.00
12/27/2004,19:16,1132.00,1132.00,1132.00,1132.00,0,22,22.00
12/27/2004,19:17,1132.00,1132.00,1132.00,1132.00,0,5,5.00
12/27/2004,19:18,1132.00,1132.00,1132.00,1132.00,0,1,1.00
12/27/2004,19:20,1132.00,1132.00,1132.00,1132.00,0,8,8.00
12/27/2004,19:25,1132.25,1132.25,1132.25,1132.25,2,0,2.00
12/27/2004,19:26,1132.25,1132.25,1132.25,1132.25,4,0,4.00
12/27/2004,19:27,1132.25,1132.25,1132.25,1132.25,2,0,2.00
12/27/2004,19:30,1132.25,1132.25,1132.25,1132.25,20,0,20.00
12/27/2004,19:31,1132.25,1132.25,1132.25,1132.25,1,0,1.00
12/27/2004,19:35,1132.25,1132.25,1132.25,1132.25,13,0,13.00
12/27/2004,19:37,1132.25,1132.25,1132.25,1132.25,1,0,1.00
12/27/2004,19:38,1132.25,1132.25,1132.25,1132.25,5,0,5.00
12/27/2004,19:41,1132.25,1132.25,1132.25,1132.25,1,0,1.00
12/27/2004,19:48,1132.25,1132.25,1132.25,1132.25,1,0,1.00
12/27/2004,19:53,1132.25,1132.25,1132.25,1132.25,4,0,4.00
12/27/2004,19:55,1132.25,1132.25,1132.25,1132.25,11,0,11.00
12/27/2004,20:02,1132.25,1132.25,1132.25,1132.25,1,0,1.00
12/27/2004,20:03,1132.50,1132.50,1132.50,1132.50,76,0,76.00
12/27/2004,20:09,1132.50,1132.50,1132.50,1132.50,2,0,2.00
12/27/2004,20:10,1132.25,1132.50,1132.25,1132.50,5,1,6.00
12/27/2004,20:11,1132.50,1132.50,1132.25,1132.25,2,1,3.00
12/27/2004,20:12,1132.50,1132.50,1132.50,1132.50,54,0,54.00
12/27/2004,20:14,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/27/2004,20:17,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/27/2004,20:19,1132.25,1132.50,1132.25,1132.50,2,10,12.00
12/27/2004,20:23,1132.50,1132.50,1132.50,1132.50,24,0,24.00
12/27/2004,20:24,1132.50,1132.50,1132.50,1132.50,25,0,25.00
12/27/2004,20:31,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/27/2004,20:34,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/27/2004,20:35,1132.25,1132.50,1132.25,1132.50,5,4,9.00
12/27/2004,20:38,1132.50,1132.50,1132.50,1132.50,1,0,1.00
12/27/2004,20:40,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/27/2004,20:43,1132.25,1132.25,1132.25,1132.25,0,5,5.00
12/27/2004,20:47,1132.25,1132.25,1132.25,1132.25,0,3,3.00
12/27/2004,20:52,1132.50,1132.50,1132.50,1132.50,37,0,37.00
12/27/2004,20:54,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/27/2004,20:59,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/27/2004,21:04,1132.75,1132.75,1132.75,1132.75,12,0,12.00
12/27/2004,21:05,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/27/2004,21:06,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/27/2004,21:09,1132.75,1132.75,1132.75,1132.75,4,0,4.00
12/27/2004,21:10,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/27/2004,21:19,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/27/2004,21:21,1132.50,1132.50,1132.50,1132.50,0,10,10.00
12/27/2004,21:24,1132.75,1132.75,1132.75,1132.75,52,0,52.00
12/27/2004,21:25,1133.00,1133.00,1132.75,1132.75,1,2,3.00
12/27/2004,21:31,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/27/2004,21:32,1132.75,1132.75,1132.75,1132.75,0,9,9.00
12/27/2004,21:34,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/27/2004,21:35,1132.75,1132.75,1132.50,1132.50,0,21,21.00
12/27/2004,21:37,1132.50,1132.75,1132.50,1132.75,13,6,19.00
12/27/2004,21:38,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/27/2004,21:40,1132.75,1133.00,1132.75,1133.00,9,0,9.00
12/27/2004,21:41,1132.75,1132.75,1132.75,1132.75,0,4,4.00
12/27/2004,21:42,1132.50,1132.75,1132.50,1132.75,5,1,6.00
12/27/2004,21:44,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/27/2004,21:45,1132.75,1132.75,1132.75,1132.75,4,0,4.00
12/27/2004,21:46,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/27/2004,21:47,1132.75,1132.75,1132.75,1132.75,9,0,9.00
12/27/2004,21:50,1132.75,1132.75,1132.75,1132.75,4,0,4.00
12/27/2004,21:51,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/27/2004,21:53,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/27/2004,22:00,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/27/2004,22:01,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/27/2004,22:02,1132.50,1132.50,1132.50,1132.50,0,3,3.00
12/27/2004,22:03,1132.75,1132.75,1132.75,1132.75,3,0,3.00
12/27/2004,22:04,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/27/2004,22:05,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/27/2004,22:08,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/27/2004,22:12,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/27/2004,22:13,1132.75,1132.75,1132.75,1132.75,3,0,3.00
12/27/2004,22:16,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/27/2004,22:17,1132.75,1133.00,1132.75,1133.00,104,0,104.00
12/27/2004,22:22,1132.75,1132.75,1132.75,1132.75,0,11,11.00
12/27/2004,22:23,1132.75,1132.75,1132.75,1132.75,0,7,7.00
12/27/2004,22:27,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/27/2004,22:31,1133.00,1133.00,1132.75,1132.75,1,2,3.00
12/27/2004,22:33,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/27/2004,22:36,1132.75,1132.75,1132.75,1132.75,0,2,2.00
12/27/2004,22:38,1132.75,1132.75,1132.50,1132.50,0,7,7.00
12/27/2004,22:40,1132.75,1132.75,1132.75,1132.75,15,0,15.00
12/27/2004,22:42,1132.75,1132.75,1132.50,1132.50,1,5,6.00
12/27/2004,22:43,1132.50,1132.50,1132.50,1132.50,0,16,16.00
12/27/2004,22:45,1132.50,1132.50,1132.50,1132.50,0,10,10.00
12/27/2004,22:47,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/27/2004,22:49,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/27/2004,22:59,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/27/2004,23:01,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/27/2004,23:09,1132.75,1132.75,1132.75,1132.75,4,0,4.00
12/27/2004,23:13,1132.75,1133.00,1132.75,1133.00,2,0,2.00
12/27/2004,23:15,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/27/2004,23:19,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/27/2004,23:25,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/27/2004,23:28,1132.75,1132.75,1132.75,1132.75,10,0,10.00
12/27/2004,23:40,1132.75,1132.75,1132.75,1132.75,3,0,3.00
12/27/2004,23:43,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/27/2004,23:47,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/27/2004,23:52,1132.50,1132.50,1132.50,1132.50,0,4,4.00
12/27/2004,23:56,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/27/2004,23:57,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/28/2004,00:01,1132.75,1132.75,1132.75,1132.75,6,0,6.00
12/28/2004,00:03,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/28/2004,00:09,1132.75,1132.75,1132.75,1132.75,5,0,5.00
12/28/2004,00:11,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/28/2004,00:12,1132.75,1132.75,1132.75,1132.75,2,0,2.00
12/28/2004,00:13,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/28/2004,00:16,1132.75,1133.00,1132.75,1133.00,13,1,14.00
12/28/2004,00:17,1133.00,1133.00,1133.00,1133.00,10,0,10.00
12/28/2004,00:18,1133.00,1133.00,1133.00,1133.00,11,0,11.00
12/28/2004,00:21,1132.75,1132.75,1132.75,1132.75,0,10,10.00
12/28/2004,00:25,1133.00,1133.00,1133.00,1133.00,14,0,14.00
12/28/2004,00:26,1133.00,1133.00,1133.00,1133.00,5,0,5.00
12/28/2004,00:29,1133.00,1133.00,1133.00,1133.00,5,0,5.00
12/28/2004,00:30,1133.25,1133.25,1133.25,1133.25,5,0,5.00
12/28/2004,00:39,1133.25,1133.25,1133.25,1133.25,3,0,3.00
12/28/2004,00:46,1133.25,1133.25,1133.25,1133.25,4,0,4.00
12/28/2004,00:53,1133.25,1133.25,1133.25,1133.25,40,0,40.00
12/28/2004,00:54,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/28/2004,00:55,1133.25,1133.25,1133.25,1133.25,5,0,5.00
12/28/2004,01:02,1133.25,1133.25,1133.25,1133.25,36,0,36.00
12/28/2004,01:03,1133.25,1133.25,1133.25,1133.25,2,0,2.00
12/28/2004,01:05,1133.50,1133.50,1133.25,1133.25,5,1,6.00
12/28/2004,01:06,1133.25,1133.25,1133.25,1133.25,0,1,1.00
12/28/2004,01:11,1133.25,1133.25,1133.00,1133.00,0,3,3.00
12/28/2004,01:15,1133.25,1133.25,1133.25,1133.25,55,0,55.00
12/28/2004,01:19,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/28/2004,01:22,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,01:23,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,01:24,1133.25,1133.25,1133.25,1133.25,54,0,54.00
12/28/2004,01:25,1133.25,1133.25,1133.25,1133.25,15,0,15.00
12/28/2004,01:27,1133.25,1133.25,1133.25,1133.25,2,0,2.00
12/28/2004,01:28,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/28/2004,01:29,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/28/2004,01:31,1133.25,1133.25,1133.25,1133.25,17,0,17.00
12/28/2004,01:33,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,01:39,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,01:42,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,01:44,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,01:47,1133.00,1133.25,1133.00,1133.25,2,1,3.00
12/28/2004,01:48,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/28/2004,01:49,1133.25,1133.25,1133.25,1133.25,16,0,16.00
12/28/2004,01:55,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,01:56,1133.00,1133.25,1133.00,1133.25,1,1,2.00
12/28/2004,01:57,1133.00,1133.00,1133.00,1133.00,0,36,36.00
12/28/2004,01:59,1133.00,1133.00,1132.75,1132.75,0,2,2.00
12/28/2004,02:00,1133.00,1133.00,1133.00,1133.00,2,0,2.00
12/28/2004,02:01,1133.25,1133.50,1133.25,1133.50,81,16,97.00
12/28/2004,02:02,1133.25,1133.50,1133.25,1133.25,6,7,13.00
12/28/2004,02:04,1133.25,1133.50,1133.25,1133.25,3,72,75.00
12/28/2004,02:05,1133.25,1133.25,1133.00,1133.00,0,22,22.00
12/28/2004,02:06,1133.25,1133.25,1133.00,1133.00,2,14,16.00
12/28/2004,02:07,1133.00,1133.00,1132.75,1133.00,6,6,12.00
12/28/2004,02:08,1133.00,1133.00,1133.00,1133.00,50,0,50.00
12/28/2004,02:09,1133.00,1133.00,1133.00,1133.00,29,0,29.00
12/28/2004,02:10,1133.00,1133.00,1133.00,1133.00,16,0,16.00
12/28/2004,02:11,1133.00,1133.00,1133.00,1133.00,40,0,40.00
12/28/2004,02:12,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/28/2004,02:13,1133.25,1133.25,1133.25,1133.25,4,0,4.00
12/28/2004,02:14,1133.25,1133.25,1133.00,1133.00,4,1,5.00
12/28/2004,02:15,1133.25,1133.25,1133.00,1133.00,3,18,21.00
12/28/2004,02:16,1133.00,1133.00,1133.00,1133.00,0,10,10.00
12/28/2004,02:17,1133.00,1133.00,1133.00,1133.00,0,5,5.00
12/28/2004,02:19,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,02:20,1133.00,1133.00,1133.00,1133.00,0,2,2.00
12/28/2004,02:21,1133.00,1133.00,1133.00,1133.00,0,2,2.00
12/28/2004,02:22,1133.00,1133.00,1133.00,1133.00,0,14,14.00
12/28/2004,02:24,1133.00,1133.00,1133.00,1133.00,0,30,30.00
12/28/2004,02:25,1133.00,1133.00,1132.75,1133.00,2,36,38.00
12/28/2004,02:28,1133.25,1133.25,1133.25,1133.25,65,0,65.00
12/28/2004,02:29,1133.50,1133.50,1133.50,1133.50,50,0,50.00
12/28/2004,02:30,1133.25,1133.25,1133.25,1133.25,0,20,20.00
12/28/2004,02:31,1133.25,1133.25,1133.00,1133.00,0,8,8.00
12/28/2004,02:32,1133.00,1133.00,1133.00,1133.00,0,5,5.00
12/28/2004,02:33,1133.00,1133.00,1133.00,1133.00,0,18,18.00
12/28/2004,02:34,1133.25,1133.25,1133.00,1133.00,1,13,14.00
12/28/2004,02:35,1132.75,1133.00,1132.75,1133.00,5,1,6.00
12/28/2004,02:36,1133.00,1133.00,1133.00,1133.00,17,0,17.00
12/28/2004,02:38,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/28/2004,02:40,1133.25,1133.25,1133.00,1133.00,1,34,35.00
12/28/2004,02:41,1133.00,1133.00,1133.00,1133.00,0,18,18.00
12/28/2004,02:42,1133.25,1133.25,1133.00,1133.00,1,9,10.00
12/28/2004,02:43,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,02:44,1133.00,1133.00,1133.00,1133.00,0,18,18.00
12/28/2004,02:45,1133.00,1133.25,1133.00,1133.25,1,1,2.00
12/28/2004,02:46,1133.00,1133.00,1133.00,1133.00,0,18,18.00
12/28/2004,02:48,1133.00,1133.00,1133.00,1133.00,0,30,30.00
12/28/2004,02:50,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,02:51,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,02:52,1133.25,1133.25,1133.25,1133.25,3,0,3.00
12/28/2004,02:57,1133.00,1133.00,1133.00,1133.00,0,32,32.00
12/28/2004,02:58,1133.25,1133.25,1133.25,1133.25,71,0,71.00
12/28/2004,02:59,1133.25,1133.25,1133.25,1133.25,24,0,24.00
12/28/2004,03:06,1133.25,1133.25,1133.25,1133.25,8,0,8.00
12/28/2004,03:10,1133.25,1133.25,1133.25,1133.25,21,0,21.00
12/28/2004,03:14,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/28/2004,03:20,1133.25,1133.50,1133.25,1133.50,27,0,27.00
12/28/2004,03:21,1133.25,1133.25,1133.25,1133.25,0,23,23.00
12/28/2004,03:22,1133.25,1133.25,1133.25,1133.25,0,5,5.00
12/28/2004,03:23,1133.00,1133.25,1133.00,1133.25,1,1,2.00
12/28/2004,03:31,1133.25,1133.25,1133.25,1133.25,2,0,2.00
12/28/2004,03:32,1133.25,1133.50,1133.25,1133.25,146,1,147.00
12/28/2004,03:33,1133.50,1133.50,1133.50,1133.50,1,0,1.00
12/28/2004,03:34,1133.50,1133.50,1133.50,1133.50,2,0,2.00
12/28/2004,03:36,1133.50,1133.50,1133.50,1133.50,1,0,1.00
12/28/2004,03:37,1133.50,1133.50,1133.25,1133.25,2,10,12.00
12/28/2004,03:39,1133.25,1133.25,1133.25,1133.25,0,2,2.00
12/28/2004,03:40,1133.25,1133.25,1133.25,1133.25,0,31,31.00
12/28/2004,03:41,1133.25,1133.25,1133.25,1133.25,0,3,3.00
12/28/2004,03:42,1133.25,1133.25,1133.25,1133.25,0,2,2.00
12/28/2004,03:43,1133.25,1133.25,1133.25,1133.25,0,6,6.00
12/28/2004,03:45,1133.25,1133.25,1133.25,1133.25,0,1,1.00
12/28/2004,03:46,1133.25,1133.25,1133.25,1133.25,0,4,4.00
12/28/2004,03:50,1133.25,1133.25,1133.25,1133.25,0,1,1.00
12/28/2004,03:53,1133.50,1133.50,1133.50,1133.50,45,0,45.00
12/28/2004,03:54,1133.50,1133.50,1133.50,1133.50,7,0,7.00
12/28/2004,03:58,1133.50,1133.50,1133.50,1133.50,4,0,4.00
12/28/2004,04:06,1133.25,1133.25,1133.25,1133.25,0,26,26.00
12/28/2004,04:07,1133.25,1133.50,1133.25,1133.50,1,6,7.00
12/28/2004,04:08,1133.25,1133.25,1133.25,1133.25,0,1,1.00
12/28/2004,04:09,1133.25,1133.25,1133.25,1133.25,0,45,45.00
12/28/2004,04:10,1133.00,1133.00,1133.00,1133.00,0,11,11.00
12/28/2004,04:11,1133.25,1133.25,1133.25,1133.25,2,0,2.00
12/28/2004,04:12,1133.00,1133.00,1133.00,1133.00,0,30,30.00
12/28/2004,04:14,1133.00,1133.00,1133.00,1133.00,0,9,9.00
12/28/2004,04:19,1133.25,1133.25,1133.25,1133.25,2,0,2.00
12/28/2004,04:25,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,04:29,1133.00,1133.25,1133.00,1133.25,12,8,20.00
12/28/2004,04:30,1133.25,1133.25,1133.25,1133.25,4,0,4.00
12/28/2004,04:32,1133.25,1133.25,1133.25,1133.25,3,0,3.00
12/28/2004,04:33,1133.25,1133.25,1133.25,1133.25,2,0,2.00
12/28/2004,04:35,1133.25,1133.25,1133.25,1133.25,1,0,1.00
12/28/2004,04:36,1133.25,1133.25,1133.00,1133.00,18,16,34.00
12/28/2004,04:37,1133.00,1133.00,1133.00,1133.00,0,7,7.00
12/28/2004,04:38,1133.00,1133.00,1133.00,1133.00,0,4,4.00
12/28/2004,04:48,1133.00,1133.00,1133.00,1133.00,0,7,7.00
12/28/2004,04:49,1132.75,1132.75,1132.75,1132.75,0,2,2.00
12/28/2004,04:50,1133.00,1133.00,1133.00,1133.00,35,0,35.00
12/28/2004,04:51,1133.00,1133.00,1133.00,1133.00,16,0,16.00
12/28/2004,04:54,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/28/2004,04:55,1133.25,1133.25,1133.25,1133.25,3,0,3.00
12/28/2004,04:59,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,05:00,1133.00,1133.00,1133.00,1133.00,0,1,1.00
12/28/2004,05:02,1133.00,1133.00,1133.00,1133.00,0,5,5.00
12/28/2004,05:03,1132.75,1132.75,1132.75,1132.75,0,3,3.00
12/28/2004,05:04,1133.00,1133.00,1133.00,1133.00,5,0,5.00
12/28/2004,05:06,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/28/2004,05:08,1132.75,1132.75,1132.75,1132.75,0,3,3.00
12/28/2004,05:09,1133.00,1133.00,1133.00,1133.00,8,0,8.00
12/28/2004,05:10,1133.00,1133.00,1133.00,1133.00,2,0,2.00
12/28/2004,05:12,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/28/2004,05:13,1132.75,1133.00,1132.75,1133.00,10,2,12.00
12/28/2004,05:18,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/28/2004,05:19,1133.00,1133.00,1133.00,1133.00,2,0,2.00
12/28/2004,05:20,1133.00,1133.00,1133.00,1133.00,3,0,3.00
12/28/2004,05:22,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/28/2004,05:23,1133.00,1133.00,1133.00,1133.00,1,0,1.00
12/28/2004,05:27,1132.75,1132.75,1132.75,1132.75,0,1,1.00
12/28/2004,05:30,1132.75,1132.75,1132.75,1132.75,0,5,5.00
12/28/2004,05:33,1133.00,1133.00,1132.75,1133.00,4,2,6.00
12/28/2004,05:34,1132.75,1133.00,1132.75,1132.75,1,75,76.00
12/28/2004,05:35,1132.75,1132.75,1132.75,1132.75,0,3,3.00
12/28/2004,05:36,1132.50,1132.50,1132.25,1132.25,0,163,163.00
12/28/2004,05:38,1132.00,1132.00,1131.75,1132.00,9,150,159.00
12/28/2004,05:39,1132.00,1132.00,1131.75,1132.00,20,87,107.00
12/28/2004,05:40,1132.00,1132.00,1132.00,1132.00,30,0,30.00
12/28/2004,05:42,1132.00,1132.00,1132.00,1132.00,6,0,6.00
12/28/2004,05:43,1132.00,1132.00,1132.00,1132.00,16,0,16.00
12/28/2004,05:44,1132.00,1132.00,1132.00,1132.00,1,0,1.00
12/28/2004,05:45,1132.00,1132.00,1132.00,1132.00,1,0,1.00
12/28/2004,05:46,1132.00,1132.00,1132.00,1132.00,4,0,4.00
12/28/2004,05:50,1132.25,1132.25,1132.25,1132.25,5,0,5.00
12/28/2004,05:51,1132.25,1132.25,1132.00,1132.25,3,1,4.00
12/28/2004,05:52,1132.25,1132.25,1132.25,1132.25,7,0,7.00
12/28/2004,05:53,1132.25,1132.50,1132.25,1132.50,3,0,3.00
12/28/2004,05:56,1132.25,1132.25,1132.25,1132.25,0,33,33.00
12/28/2004,05:57,1132.25,1132.25,1131.75,1131.75,0,34,34.00
12/28/2004,05:58,1131.75,1131.75,1131.50,1131.75,39,31,70.00
12/28/2004,05:59,1131.75,1132.00,1131.75,1132.00,5,0,5.00
12/28/2004,06:02,1132.00,1132.00,1132.00,1132.00,51,0,51.00
12/28/2004,06:03,1132.00,1132.00,1132.00,1132.00,32,0,32.00
12/28/2004,06:04,1131.75,1131.75,1131.75,1131.75,0,28,28.00
12/28/2004,06:06,1131.75,1131.75,1131.75,1131.75,0,1,1.00
12/28/2004,06:07,1131.75,1132.00,1131.75,1131.75,1,51,52.00
12/28/2004,06:08,1131.75,1131.75,1131.75,1131.75,0,22,22.00
12/28/2004,06:09,1132.00,1132.00,1131.75,1131.75,5,1,6.00
12/28/2004,06:10,1131.75,1132.00,1131.75,1132.00,52,1,53.00
12/28/2004,06:11,1131.75,1131.75,1131.75,1131.75,0,1,1.00
12/28/2004,06:13,1131.75,1131.75,1131.75,1131.75,0,1,1.00
12/28/2004,06:14,1132.00,1132.00,1132.00,1132.00,6,0,6.00
12/28/2004,06:19,1131.75,1131.75,1131.75,1131.75,0,8,8.00
12/28/2004,06:20,1132.00,1132.00,1132.00,1132.00,2,0,2.00
12/28/2004,06:22,1132.00,1132.00,1132.00,1132.00,10,0,10.00
12/28/2004,06:23,1132.00,1132.00,1132.00,1132.00,3,0,3.00
12/28/2004,06:24,1132.00,1132.00,1132.00,1132.00,13,0,13.00
12/28/2004,06:26,1132.00,1132.00,1132.00,1132.00,7,0,7.00
12/28/2004,06:28,1132.00,1132.00,1131.75,1132.00,7,1,8.00
12/28/2004,06:29,1131.75,1131.75,1131.50,1131.50,0,77,77.00
12/28/2004,06:31,1131.75,1131.75,1131.75,1131.75,5,0,5.00
12/28/2004,06:32,1131.75,1131.75,1131.75,1131.75,16,0,16.00
12/28/2004,06:33,1131.75,1131.75,1131.75,1131.75,23,0,23.00
12/28/2004,06:37,1131.50,1131.50,1131.50,1131.50,0,1,1.00
12/28/2004,06:38,1131.75,1131.75,1131.75,1131.75,1,0,1.00
12/28/2004,06:39,1131.75,1131.75,1131.50,1131.75,2,3,5.00
12/28/2004,06:40,1131.50,1131.50,1131.50,1131.50,0,3,3.00
12/28/2004,06:42,1131.75,1131.75,1131.75,1131.75,7,0,7.00
12/28/2004,06:43,1131.75,1131.75,1131.50,1131.50,1,2,3.00
12/28/2004,06:44,1131.75,1131.75,1131.75,1131.75,31,0,31.00
12/28/2004,06:45,1131.75,1131.75,1131.75,1131.75,17,0,17.00
12/28/2004,06:46,1131.75,1131.75,1131.75,1131.75,4,0,4.00
12/28/2004,06:47,1131.75,1131.75,1131.75,1131.75,2,0,2.00
12/28/2004,06:49,1131.75,1131.75,1131.75,1131.75,21,0,21.00
12/28/2004,06:50,1132.00,1132.00,1131.75,1131.75,5,5,10.00
12/28/2004,06:52,1131.75,1131.75,1131.75,1131.75,0,32,32.00
12/28/2004,06:53,1131.75,1131.75,1131.75,1131.75,0,1,1.00
12/28/2004,06:57,1132.00,1132.00,1132.00,1132.00,39,0,39.00
12/28/2004,06:58,1132.00,1132.25,1132.00,1132.00,34,3,37.00
12/28/2004,06:59,1132.00,1132.00,1132.00,1132.00,0,2,2.00
12/28/2004,07:00,1132.00,1132.25,1132.00,1132.25,31,3,34.00
12/28/2004,07:02,1132.25,1132.25,1132.25,1132.25,30,0,30.00
12/28/2004,07:04,1132.25,1132.25,1132.25,1132.25,2,0,2.00
12/28/2004,07:05,1132.50,1132.75,1132.50,1132.75,87,0,87.00
12/28/2004,07:06,1132.50,1132.75,1132.50,1132.50,7,33,40.00
12/28/2004,07:07,1132.50,1132.75,1132.50,1132.50,50,15,65.00
12/28/2004,07:08,1132.50,1132.50,1132.50,1132.50,0,20,20.00
12/28/2004,07:09,1132.50,1132.50,1132.50,1132.50,0,33,33.00
12/28/2004,07:10,1132.50,1132.50,1132.50,1132.50,0,34,34.00
12/28/2004,07:11,1132.50,1132.50,1132.50,1132.50,0,21,21.00
12/28/2004,07:12,1132.50,1132.50,1132.50,1132.50,0,2,2.00
12/28/2004,07:13,1132.50,1132.50,1132.50,1132.50,0,89,89.00
12/28/2004,07:15,1132.75,1132.75,1132.50,1132.50,4,1,5.00
12/28/2004,07:16,1132.75,1132.75,1132.75,1132.75,3,0,3.00
12/28/2004,07:17,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/28/2004,07:18,1132.50,1132.50,1132.50,1132.50,0,1,1.00
12/28/2004,07:19,1132.50,1132.50,1132.50,1132.50,0,7,7.00
12/28/2004,07:20,1132.50,1132.50,1132.50,1132.50,0,18,18.00
12/28/2004,07:21,1132.25,1132.50,1132.25,1132.25,10,104,114.00
12/28/2004,07:22,1132.25,1132.25,1132.25,1132.25,0,67,67.00
12/28/2004,07:23,1132.25,1132.25,1132.25,1132.25,0,2,2.00
12/28/2004,07:24,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/28/2004,07:25,1132.00,1132.25,1132.00,1132.25,1,4,5.00
12/28/2004,07:26,1132.00,1132.25,1132.00,1132.25,1,7,8.00
12/28/2004,07:27,1132.25,1132.50,1132.25,1132.50,53,0,53.00
12/28/2004,07:28,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/28/2004,07:29,1132.25,1132.25,1132.25,1132.25,0,13,13.00
12/28/2004,07:30,1132.25,1132.50,1132.25,1132.50,60,15,75.00
12/28/2004,07:31,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/28/2004,07:32,1132.50,1132.50,1132.00,1132.25,5,57,62.00
12/28/2004,07:33,1132.00,1132.00,1132.00,1132.00,0,1,1.00
12/28/2004,07:35,1132.25,1132.25,1132.25,1132.25,1,0,1.00
12/28/2004,07:36,1132.25,1132.50,1132.25,1132.50,85,2,87.00
12/28/2004,07:37,1132.25,1132.25,1132.25,1132.25,0,48,48.00
12/28/2004,07:38,1132.00,1132.00,1131.75,1132.00,6,175,181.00
12/28/2004,07:39,1132.00,1132.25,1132.00,1132.25,25,0,25.00
12/28/2004,07:40,1132.25,1132.25,1131.75,1131.75,5,41,46.00
12/28/2004,07:41,1132.00,1132.25,1132.00,1132.00,156,1,157.00
12/28/2004,07:42,1132.25,1132.50,1132.25,1132.50,50,0,50.00
12/28/2004,07:43,1132.25,1132.50,1132.25,1132.25,100,73,173.00
12/28/2004,07:45,1132.00,1132.00,1131.75,1131.75,6,122,128.00
12/28/2004,07:46,1132.00,1132.00,1132.00,1132.00,29,0,29.00
12/28/2004,07:48,1132.25,1132.25,1132.25,1132.25,2,0,2.00
12/28/2004,07:50,1132.25,1132.25,1132.25,1132.25,23,0,23.00
12/28/2004,07:51,1132.25,1132.25,1132.25,1132.25,9,0,9.00
12/28/2004,07:52,1132.25,1132.25,1132.25,1132.25,8,0,8.00
12/28/2004,07:53,1132.25,1132.50,1132.25,1132.50,6,0,6.00
12/28/2004,07:54,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/28/2004,07:55,1132.25,1132.25,1132.25,1132.25,0,19,19.00
12/28/2004,07:56,1132.50,1132.50,1132.25,1132.25,10,14,24.00
12/28/2004,07:57,1132.25,1132.25,1132.25,1132.25,0,18,18.00
12/28/2004,07:59,1132.25,1132.25,1132.25,1132.25,0,1,1.00
12/28/2004,08:00,1132.50,1132.50,1132.25,1132.25,12,39,51.00
12/28/2004,08:01,1132.50,1132.50,1132.50,1132.50,103,0,103.00
12/28/2004,08:02,1132.75,1132.75,1132.50,1132.50,20,1,21.00
12/28/2004,08:03,1132.50,1132.75,1132.50,1132.50,1,2,3.00
12/28/2004,08:05,1132.75,1133.00,1132.50,1133.00,101,1,102.00
12/28/2004,08:06,1132.75,1133.00,1132.75,1133.00,1,18,19.00
12/28/2004,08:07,1133.00,1133.00,1132.75,1132.75,3,114,117.00
12/28/2004,08:08,1132.75,1132.75,1132.50,1132.75,44,31,75.00
12/28/2004,08:09,1132.75,1133.00,1132.50,1132.50,6,39,45.00
12/28/2004,08:10,1132.75,1132.75,1132.50,1132.75,95,1,96.00
12/28/2004,08:11,1132.50,1132.50,1132.50,1132.50,0,130,130.00
12/28/2004,08:12,1132.75,1132.75,1132.50,1132.50,1,29,30.00
12/28/2004,08:13,1132.75,1132.75,1132.50,1132.50,1,35,36.00
12/28/2004,08:14,1132.75,1132.75,1132.75,1132.75,1,0,1.00
12/28/2004,08:15,1132.50,1132.50,1132.25,1132.25,0,46,46.00
12/28/2004,08:16,1132.50,1132.50,1132.50,1132.50,73,0,73.00
12/28/2004,08:17,1132.50,1132.50,1132.50,1132.50,172,0,172.00
12/28/2004,08:18,1132.75,1133.00,1132.75,1133.00,188,0,188.00
12/28/2004,08:19,1132.75,1133.00,1132.75,1132.75,25,3,28.00
12/28/2004,08:20,1133.00,1133.00,1132.75,1132.75,1,56,57.00
12/28/2004,08:21,1132.75,1133.00,1132.75,1132.75,1,61,62.00
12/28/2004,08:22,1132.75,1132.75,1132.75,1132.75,0,333,333.00
12/28/2004,08:23,1132.75,1132.75,1132.75,1132.75,0,33,33.00
12/28/2004,08:24,1132.75,1132.75,1132.75,1132.75,0,52,52.00
12/28/2004,08:25,1132.75,1132.75,1132.50,1132.75,108,6,114.00
12/28/2004,08:26,1132.75,1132.75,1132.25,1132.50,92,235,327.00
12/28/2004,08:27,1132.50,1132.75,1132.50,1132.75,40,130,170.00
12/28/2004,08:28,1132.50,1132.75,1132.25,1132.50,65,77,142.00
12/28/2004,08:29,1132.50,1132.50,1132.25,1132.50,37,20,57.00
12/28/2004,08:30,1132.50,1132.75,1132.25,1132.50,548,137,685.00
12/28/2004,08:31,1132.75,1133.00,1132.50,1132.75,809,867,1676.00
12/28/2004,08:32,1132.75,1133.00,1132.75,1132.75,58,627,685.00
12/28/2004,08:33,1133.00,1133.50,1132.75,1133.50,1489,249,1738.00
12/28/2004,08:34,1133.25,1133.75,1133.25,1133.50,976,922,1898.00
12/28/2004,08:35,1133.50,1133.75,1133.25,1133.50,319,795,1114.00
12/28/2004,08:36,1133.50,1133.75,1133.25,1133.25,191,905,1096.00
12/28/2004,08:37,1133.50,1133.50,1133.25,1133.25,55,107,162.00
12/28/2004,08:38,1133.25,1133.50,1133.25,1133.25,958,21,979.00
12/28/2004,08:39,1133.25,1133.50,1133.00,1133.25,29,1046,1075.00
12/28/2004,08:40,1133.00,1133.25,1133.00,1133.00,30,987,1017.00
12/28/2004,08:41,1133.25,1133.75,1133.00,1133.75,1601,119,1720.00
12/28/2004,08:42,1133.75,1134.50,1133.75,1134.25,2170,967,3137.00
12/28/2004,08:43,1134.25,1134.75,1134.25,1134.25,993,1087,2080.00
12/28/2004,08:44,1134.25,1134.50,1134.25,1134.25,171,239,410.00
12/28/2004,08:45,1134.50,1134.50,1134.25,1134.25,636,184,820.00
12/28/2004,08:46,1134.25,1134.50,1134.25,1134.50,229,349,578.00
12/28/2004,08:47,1134.25,1134.75,1134.25,1134.75,488,770,1258.00
12/28/2004,08:48,1134.75,1134.75,1134.25,1134.50,828,450,1278.00
12/28/2004,08:49,1134.50,1134.50,1133.75,1134.00,145,959,1104.00
12/28/2004,08:50,1133.75,1134.00,1133.50,1133.75,396,1014,1410.00
12/28/2004,08:51,1133.75,1134.00,1133.50,1133.75,301,119,420.00
12/28/2004,08:52,1133.75,1134.00,1133.50,1133.50,43,282,325.00
12/28/2004,08:53,1133.75,1133.75,1133.50,1133.75,44,102,146.00
12/28/2004,08:54,1133.75,1134.00,1133.50,1133.75,385,44,429.00
12/28/2004,08:55,1133.75,1134.00,1133.75,1134.00,90,213,303.00
12/28/2004,08:56,1134.00,1134.50,1134.00,1134.50,1486,83,1569.00
12/28/2004,08:57,1134.50,1134.50,1134.00,1134.25,145,218,363.00
12/28/2004,08:58,1134.00,1134.25,1134.00,1134.00,80,239,319.00
12/28/2004,08:59,1134.25,1134.50,1134.00,1134.25,642,110,752.00
12/28/2004,09:00,1134.50,1134.50,1134.00,1134.25,246,391,637.00
12/28/2004,09:01,1134.25,1136.25,1134.25,1136.00,5330,2201,7531.00
12/28/2004,09:02,1136.00,1137.25,1135.75,1136.75,3330,2094,5424.00
12/28/2004,09:03,1137.00,1137.25,1136.50,1137.00,2485,2303,4788.00
12/28/2004,09:04,1136.75,1137.00,1136.25,1136.50,1075,1283,2358.00
12/28/2004,09:05,1136.50,1136.75,1136.25,1136.50,257,839,1096.00
12/28/2004,09:06,1136.25,1136.50,1136.00,1136.00,197,562,759.00
12/28/2004,09:07,1136.00,1136.25,1136.00,1136.25,46,205,251.00
12/28/2004,09:08,1136.00,1136.25,1135.75,1136.00,598,634,1232.00
12/28/2004,09:09,1136.00,1136.75,1136.00,1136.75,1123,263,1386.00
12/28/2004,09:10,1136.50,1136.75,1136.25,1136.50,110,388,498.00
12/28/2004,09:11,1136.25,1136.50,1136.00,1136.25,341,714,1055.00
12/28/2004,09:12,1136.25,1136.75,1136.00,1136.25,772,464,1236.00
12/28/2004,09:13,1136.25,1137.00,1136.25,1136.75,1377,376,1753.00
12/28/2004,09:14,1136.75,1137.00,1136.50,1136.75,581,270,851.00
12/28/2004,09:15,1137.00,1137.50,1136.75,1137.50,2156,303,2459.00
12/28/2004,09:16,1137.50,1137.50,1137.00,1137.00,910,490,1400.00
12/28/2004,09:17,1137.00,1137.25,1136.50,1136.50,532,1013,1545.00
12/28/2004,09:18,1136.75,1137.25,1136.50,1137.00,1084,530,1614.00
12/28/2004,09:19,1136.75,1137.25,1136.75,1136.75,203,286,489.00
12/28/2004,09:20,1136.75,1137.00,1136.00,1136.25,241,1466,1707.00
12/28/2004,09:21,1136.25,1136.50,1136.00,1136.25,446,294,740.00
12/28/2004,09:22,1136.25,1136.50,1136.25,1136.25,33,258,291.00
12/28/2004,09:23,1136.25,1136.75,1136.25,1136.25,320,204,524.00
12/28/2004,09:24,1136.25,1136.50,1136.25,1136.50,26,436,462.00
12/28/2004,09:25,1136.50,1137.00,1136.25,1137.00,910,273,1183.00
12/28/2004,09:26,1137.00,1137.00,1136.50,1136.50,36,323,359.00
12/28/2004,09:27,1136.75,1136.75,1135.75,1136.00,350,1135,1485.00
12/28/2004,09:28,1136.25,1136.50,1136.00,1136.25,323,556,879.00
12/28/2004,09:29,1136.25,1136.50,1136.25,1136.50,203,21,224.00
12/28/2004,09:30,1136.50,1137.00,1136.50,1136.75,723,171,894.00
12/28/2004,09:31,1136.75,1138.75,1136.75,1138.50,6411,1473,7884.00
12/28/2004,09:32,1138.50,1139.00,1138.50,1138.75,1856,1081,2937.00
12/28/2004,09:33,1138.75,1139.25,1138.50,1138.50,1029,1497,2526.00
12/28/2004,09:34,1138.75,1138.75,1138.25,1138.50,483,880,1363.00
12/28/2004,09:35,1138.25,1138.50,1138.25,1138.25,16,169,185.00
12/28/2004,09:36,1138.50,1138.75,1138.25,1138.50,523,135,658.00
12/28/2004,09:37,1138.50,1138.75,1138.25,1138.50,564,696,1260.00
12/28/2004,09:38,1138.25,1138.50,1138.25,1138.50,511,47,558.00
12/28/2004,09:39,1138.50,1138.75,1138.25,1138.25,254,390,644.00
12/28/2004,09:40,1138.50,1138.50,1138.25,1138.50,28,295,323.00
12/28/2004,09:41,1138.50,1138.50,1138.00,1138.00,89,594,683.00
12/28/2004,09:42,1138.00,1138.25,1138.00,1138.00,365,152,517.00
12/28/2004,09:43,1138.25,1138.25,1138.00,1138.00,194,45,239.00
12/28/2004,09:44,1138.00,1138.50,1138.00,1138.50,1071,299,1370.00
12/28/2004,09:45,1138.25,1139.00,1138.25,1138.50,769,1002,1771.00
12/28/2004,09:46,1138.75,1138.75,1138.25,1138.75,921,256,1177.00
12/28/2004,09:47,1138.50,1138.75,1138.00,1138.00,62,574,636.00
12/28/2004,09:48,1138.00,1138.25,1138.00,1138.00,25,42,67.00
12/28/2004,09:49,1138.00,1138.25,1138.00,1138.00,72,74,146.00
12/28/2004,09:50,1138.25,1138.25,1138.00,1138.25,186,49,235.00
12/28/2004,09:51,1138.25,1138.25,1137.50,1137.75,237,1040,1277.00
12/28/2004,09:52,1137.75,1137.75,1137.25,1137.50,50,1158,1208.00
12/28/2004,09:53,1137.50,1137.75,1137.25,1137.75,109,402,511.00
12/28/2004,09:54,1137.50,1137.75,1137.25,1137.50,39,67,106.00
12/28/2004,09:55,1137.50,1137.75,1137.25,1137.75,85,351,436.00
12/28/2004,09:56,1137.75,1137.75,1137.25,1137.50,254,558,812.00
12/28/2004,09:57,1137.50,1138.00,1137.50,1138.00,690,44,734.00
12/28/2004,09:58,1137.75,1138.00,1137.50,1137.50,386,262,648.00
12/28/2004,09:59,1137.50,1137.75,1137.50,1137.75,197,17,214.00
12/28/2004,10:00,1137.75,1138.00,1137.75,1138.00,58,71,129.00
12/28/2004,10:01,1138.00,1138.50,1138.00,1138.25,1032,123,1155.00
12/28/2004,10:02,1138.25,1138.50,1137.75,1137.75,448,530,978.00
12/28/2004,10:03,1138.00,1138.00,1137.25,1137.50,297,491,788.00
12/28/2004,10:04,1137.50,1137.75,1137.25,1137.25,7,250,257.00
12/28/2004,10:05,1137.50,1137.50,1137.00,1137.25,396,520,916.00
12/28/2004,10:06,1137.25,1137.50,1137.25,1137.25,38,291,329.00
12/28/2004,10:07,1137.25,1137.50,1137.25,1137.25,31,28,59.00
12/28/2004,10:08,1137.25,1137.50,1137.25,1137.50,365,123,488.00
12/28/2004,10:09,1137.50,1137.75,1137.25,1137.50,147,62,209.00
12/28/2004,10:10,1137.50,1137.75,1137.50,1137.50,99,256,355.00
12/28/2004,10:11,1137.50,1137.75,1137.25,1137.25,218,214,432.00
12/28/2004,10:12,1137.50,1137.50,1137.25,1137.50,26,2,28.00
12/28/2004,10:13,1137.50,1137.75,1137.25,1137.75,165,39,204.00
12/28/2004,10:14,1137.75,1137.75,1137.25,1137.25,11,225,236.00
12/28/2004,10:15,1137.25,1137.50,1137.25,1137.25,16,16,32.00
12/28/2004,10:16,1137.50,1137.50,1137.25,1137.25,47,26,73.00
12/28/2004,10:17,1137.25,1137.75,1137.25,1137.75,277,70,347.00
12/28/2004,10:18,1137.50,1137.75,1137.50,1137.75,40,13,53.00
12/28/2004,10:19,1137.50,1138.00,1137.50,1138.00,466,6,472.00
12/28/2004,10:20,1137.75,1138.00,1137.50,1137.50,74,406,480.00
12/28/2004,10:21,1137.50,1137.75,1137.50,1137.75,174,58,232.00
12/28/2004,10:22,1137.50,1137.75,1137.25,1137.50,88,482,570.00
12/28/2004,10:23,1137.25,1137.50,1137.25,1137.25,3,51,54.00
12/28/2004,10:24,1137.25,1137.50,1137.25,1137.25,9,486,495.00
12/28/2004,10:25,1137.50,1138.00,1137.25,1138.00,622,13,635.00
12/28/2004,10:26,1138.00,1138.00,1137.75,1138.00,27,127,154.00
12/28/2004,10:27,1138.00,1138.00,1137.75,1137.75,170,44,214.00
12/28/2004,10:28,1137.75,1138.25,1137.75,1138.25,633,53,686.00
12/28/2004,10:29,1138.25,1138.50,1138.00,1138.25,826,139,965.00
12/28/2004,10:30,1138.25,1138.75,1138.25,1138.50,930,212,1142.00
12/28/2004,10:31,1138.50,1138.50,1138.25,1138.50,263,14,277.00
12/28/2004,10:32,1138.25,1138.50,1138.25,1138.50,27,322,349.00
12/28/2004,10:33,1138.25,1138.25,1137.75,1138.00,8,344,352.00
12/28/2004,10:34,1137.75,1138.00,1137.50,1137.50,142,341,483.00
12/28/2004,10:35,1137.50,1137.75,1137.50,1137.50,20,189,209.00
12/28/2004,10:36,1137.50,1137.75,1137.50,1137.75,306,40,346.00
12/28/2004,10:37,1137.75,1137.75,1137.25,1137.50,32,455,487.00
12/28/2004,10:38,1137.25,1137.50,1137.25,1137.50,240,22,262.00
12/28/2004,10:39,1137.50,1137.75,1137.25,1137.50,69,73,142.00
12/28/2004,10:40,1137.50,1137.50,1136.50,1136.50,57,1617,1674.00
12/28/2004,10:41,1136.75,1137.00,1136.50,1136.75,620,314,934.00
12/28/2004,10:42,1136.50,1136.75,1136.50,1136.50,296,37,333.00
12/28/2004,10:43,1136.50,1137.00,1136.50,1136.50,271,368,639.00
12/28/2004,10:44,1136.75,1137.00,1136.50,1136.75,299,3,302.00
12/28/2004,10:45,1136.75,1137.00,1136.75,1137.00,18,36,54.00
12/28/2004,10:46,1137.00,1137.00,1136.75,1136.75,16,25,41.00
12/28/2004,10:47,1136.75,1137.00,1136.75,1137.00,27,25,52.00
12/28/2004,10:48,1137.00,1137.25,1136.75,1137.25,388,4,392.00
12/28/2004,10:49,1137.25,1137.25,1137.00,1137.00,9,10,19.00
12/28/2004,10:50,1137.00,1137.25,1137.00,1137.25,47,11,58.00
12/28/2004,10:51,1137.00,1137.25,1136.75,1136.75,25,317,342.00
12/28/2004,10:52,1136.75,1137.00,1136.50,1137.00,80,308,388.00
12/28/2004,10:53,1137.00,1137.00,1136.75,1137.00,31,250,281.00
12/28/2004,10:54,1137.00,1137.00,1136.50,1136.75,18,116,134.00
12/28/2004,10:55,1136.50,1136.75,1136.50,1136.75,186,8,194.00
12/28/2004,10:56,1136.75,1137.00,1136.50,1136.75,29,101,130.00
12/28/2004,10:57,1136.75,1137.00,1136.50,1137.00,415,13,428.00
12/28/2004,10:58,1137.00,1137.50,1136.75,1137.25,392,114,506.00
12/28/2004,10:59,1137.25,1137.25,1137.00,1137.00,24,51,75.00
12/28/2004,11:00,1137.25,1137.25,1137.00,1137.25,44,28,72.00
12/28/2004,11:01,1137.25,1137.25,1137.00,1137.00,38,105,143.00
12/28/2004,11:02,1137.00,1137.25,1136.75,1137.00,248,327,575.00
12/28/2004,11:03,1137.00,1137.25,1136.75,1137.00,94,219,313.00
12/28/2004,11:04,1137.00,1137.25,1137.00,1137.25,170,19,189.00
12/28/2004,11:05,1137.25,1137.25,1137.00,1137.25,32,119,151.00
12/28/2004,11:06,1137.00,1137.25,1137.00,1137.25,30,30,60.00
12/28/2004,11:07,1137.00,1137.25,1137.00,1137.00,30,32,62.00
12/28/2004,11:08,1137.25,1137.25,1137.00,1137.00,26,21,47.00
12/28/2004,11:09,1137.00,1137.25,1137.00,1137.25,17,11,28.00
12/28/2004,11:10,1137.25,1137.25,1136.75,1137.00,14,423,437.00
12/28/2004,11:11,1137.25,1137.25,1137.00,1137.00,4,154,158.00
12/28/2004,11:12,1137.00,1137.00,1137.00,1137.00,0,23,23.00
12/28/2004,11:13,1137.00,1137.00,1136.75,1137.00,166,47,213.00
12/28/2004,11:14,1137.00,1137.00,1136.75,1136.75,158,27,185.00
12/28/2004,11:15,1136.75,1137.00,1136.75,1136.75,48,11,59.00
12/28/2004,11:16,1137.00,1137.00,1136.75,1136.75,20,185,205.00
12/28/2004,11:17,1136.75,1137.00,1136.50,1136.75,194,193,387.00
12/28/2004,11:18,1136.75,1137.25,1136.75,1137.00,316,75,391.00
12/28/2004,11:19,1137.25,1137.25,1137.00,1137.00,1,75,76.00
12/28/2004,11:20,1137.00,1137.50,1137.00,1137.50,331,18,349.00
12/28/2004,11:21,1137.50,1137.50,1137.25,1137.25,27,34,61.00
12/28/2004,11:22,1137.25,1137.50,1137.00,1137.25,282,211,493.00
12/28/2004,11:23,1137.25,1137.50,1137.25,1137.25,21,141,162.00
12/28/2004,11:24,1137.00,1137.25,1137.00,1137.00,22,7,29.00
12/28/2004,11:25,1137.25,1137.25,1137.00,1137.00,3,117,120.00
12/28/2004,11:26,1137.00,1137.00,1136.50,1136.50,28,674,702.00
12/28/2004,11:27,1136.75,1137.00,1136.50,1136.75,225,80,305.00
12/28/2004,11:28,1136.75,1136.75,1136.75,1136.75,75,0,75.00
12/28/2004,11:29,1136.75,1137.00,1136.50,1136.75,242,42,284.00
12/28/2004,11:30,1136.75,1137.00,1136.50,1137.00,56,13,69.00
12/28/2004,11:31,1136.75,1137.00,1136.50,1136.75,59,165,224.00
12/28/2004,11:32,1136.75,1136.75,1136.50,1136.75,225,23,248.00
12/28/2004,11:33,1136.50,1136.75,1136.50,1136.75,72,48,120.00
12/28/2004,11:34,1136.75,1136.75,1136.50,1136.75,122,18,140.00
12/28/2004,11:35,1136.75,1136.75,1136.50,1136.50,15,8,23.00
12/28/2004,11:36,1136.75,1136.75,1136.50,1136.50,43,11,54.00
12/28/2004,11:37,1136.50,1136.75,1136.50,1136.75,26,29,55.00
12/28/2004,11:38,1136.75,1136.75,1136.50,1136.75,251,8,259.00
12/28/2004,11:39,1137.00,1137.25,1136.75,1137.25,299,139,438.00
12/28/2004,11:40,1137.25,1137.25,1136.75,1136.75,8,172,180.00
12/28/2004,11:41,1137.00,1137.00,1136.75,1136.75,15,341,356.00
12/28/2004,11:42,1136.75,1137.00,1136.75,1136.75,3,97,100.00
12/28/2004,11:43,1137.00,1137.00,1136.50,1136.75,23,28,51.00
12/28/2004,11:44,1136.75,1137.00,1136.75,1137.00,63,0,63.00
12/28/2004,11:45,1136.75,1136.75,1136.75,1136.75,0,4,4.00
12/28/2004,11:46,1137.00,1137.00,1136.75,1136.75,1,41,42.00
12/28/2004,11:47,1136.75,1137.00,1136.50,1136.75,18,252,270.00
12/28/2004,11:48,1136.75,1136.75,1136.50,1136.75,14,116,130.00
12/28/2004,11:49,1136.75,1137.00,1136.75,1137.00,51,0,51.00
12/28/2004,11:50,1136.75,1137.00,1136.75,1137.00,9,125,134.00
12/28/2004,11:51,1137.00,1137.00,1136.75,1137.00,10,55,65.00
12/28/2004,11:52,1136.75,1137.00,1136.50,1136.75,6,148,154.00
12/28/2004,11:53,1136.75,1136.75,1136.50,1136.75,22,2,24.00
12/28/2004,11:54,1136.75,1136.75,1136.50,1136.75,87,8,95.00
12/28/2004,11:55,1136.75,1137.00,1136.75,1136.75,21,8,29.00
12/28/2004,11:56,1137.00,1137.00,1136.75,1136.75,2,7,9.00
12/28/2004,11:57,1136.75,1137.00,1136.75,1136.75,5,4,9.00
12/28/2004,11:58,1137.00,1137.00,1136.75,1137.00,35,4,39.00
12/28/2004,11:59,1137.00,1137.00,1136.75,1137.00,20,50,70.00
12/28/2004,12:00,1137.00,1137.25,1136.75,1137.25,228,21,249.00
12/28/2004,12:01,1137.00,1137.50,1137.00,1137.50,674,15,689.00
12/28/2004,12:02,1137.50,1137.75,1137.25,1137.50,297,150,447.00
12/28/2004,12:03,1137.50,1137.75,1137.50,1137.50,2,333,335.00
12/28/2004,12:04,1137.50,1137.50,1137.25,1137.50,159,21,180.00
12/28/2004,12:05,1137.50,1137.75,1137.50,1137.75,87,1,88.00
12/28/2004,12:06,1137.50,1137.50,1137.25,1137.50,11,102,113.00
12/28/2004,12:07,1137.50,1137.75,1137.25,1137.50,97,79,176.00
12/28/2004,12:08,1137.25,1137.50,1137.25,1137.50,33,7,40.00
12/28/2004,12:09,1137.50,1137.50,1137.25,1137.50,5,11,16.00
12/28/2004,12:10,1137.25,1137.50,1137.00,1137.25,8,503,511.00
12/28/2004,12:11,1137.00,1137.25,1136.75,1136.75,9,383,392.00
12/28/2004,12:12,1137.00,1137.00,1136.75,1137.00,27,14,41.00
12/28/2004,12:13,1137.00,1137.00,1136.50,1136.50,15,576,591.00
12/28/2004,12:14,1136.75,1136.75,1136.25,1136.50,142,482,624.00
12/28/2004,12:15,1136.25,1136.75,1136.25,1136.50,364,178,542.00
12/28/2004,12:16,1136.75,1136.75,1136.25,1136.50,180,326,506.00
12/28/2004,12:17,1136.25,1136.50,1135.50,1135.75,624,2064,2688.00
12/28/2004,12:18,1135.75,1135.75,1135.25,1135.75,144,790,934.00
12/28/2004,12:19,1135.50,1136.00,1135.25,1136.00,773,393,1166.00
12/28/2004,12:20,1136.00,1136.00,1135.75,1136.00,113,22,135.00
12/28/2004,12:21,1136.00,1136.00,1135.75,1136.00,33,255,288.00
12/28/2004,12:22,1135.75,1136.00,1135.75,1136.00,13,132,145.00
12/28/2004,12:23,1136.00,1136.00,1135.75,1135.75,32,263,295.00
12/28/2004,12:24,1135.75,1136.00,1135.75,1136.00,32,8,40.00
12/28/2004,12:25,1136.00,1136.00,1136.00,1136.00,69,0,69.00
12/28/2004,12:26,1136.00,1136.00,1135.75,1136.00,72,22,94.00
12/28/2004,12:27,1136.00,1136.00,1135.75,1136.00,46,109,155.00
12/28/2004,12:28,1135.75,1136.00,1135.75,1135.75,80,23,103.00
12/28/2004,12:29,1136.00,1136.25,1135.75,1136.25,383,38,421.00
12/28/2004,12:30,1136.25,1136.25,1136.00,1136.25,22,14,36.00
12/28/2004,12:31,1136.25,1136.25,1135.75,1136.00,59,219,278.00
12/28/2004,12:32,1136.00,1136.00,1135.75,1136.00,66,5,71.00
12/28/2004,12:33,1136.00,1136.25,1135.75,1136.25,160,53,213.00
12/28/2004,12:34,1136.25,1136.25,1136.00,1136.25,8,10,18.00
12/28/2004,12:35,1136.00,1136.25,1136.00,1136.25,13,55,68.00
12/28/2004,12:36,1136.00,1136.25,1136.00,1136.00,1,312,313.00
12/28/2004,12:37,1135.75,1136.25,1135.75,1136.25,239,11,250.00
12/28/2004,12:38,1136.00,1136.50,1136.00,1136.50,340,23,363.00
12/28/2004,12:39,1136.25,1136.50,1136.25,1136.50,32,25,57.00
12/28/2004,12:40,1136.25,1136.50,1136.25,1136.25,6,135,141.00
12/28/2004,12:41,1136.25,1136.50,1136.25,1136.50,6,7,13.00
12/28/2004,12:42,1136.50,1136.50,1136.25,1136.50,6,10,16.00
12/28/2004,12:43,1136.50,1136.75,1136.25,1136.50,624,22,646.00
12/28/2004,12:44,1136.75,1137.00,1136.50,1137.00,405,28,433.00
12/28/2004,12:45,1137.00,1137.00,1136.75,1136.75,39,143,182.00
12/28/2004,12:46,1136.75,1137.25,1136.50,1137.25,655,275,930.00
12/28/2004,12:47,1137.00,1137.25,1137.00,1137.25,91,55,146.00
12/28/2004,12:48,1137.25,1137.25,1136.75,1137.00,85,290,375.00
12/28/2004,12:49,1137.00,1137.25,1137.00,1137.00,193,50,243.00
12/28/2004,12:50,1137.00,1137.25,1137.00,1137.00,8,23,31.00
12/28/2004,12:51,1137.00,1137.25,1137.00,1137.25,45,103,148.00
12/28/2004,12:52,1137.00,1137.25,1136.75,1136.75,25,330,355.00
12/28/2004,12:53,1136.75,1137.00,1136.75,1136.75,31,65,96.00
12/28/2004,12:54,1136.75,1137.25,1136.75,1137.00,508,5,513.00
12/28/2004,12:55,1137.00,1137.25,1137.00,1137.00,4,65,69.00
12/28/2004,12:56,1137.00,1137.25,1137.00,1137.25,582,17,599.00
12/28/2004,12:57,1137.25,1137.50,1137.25,1137.25,179,278,457.00
12/28/2004,12:58,1137.25,1137.50,1137.25,1137.25,18,26,44.00
12/28/2004,12:59,1137.25,1137.50,1137.25,1137.25,14,48,62.00
12/28/2004,13:00,1137.25,1137.50,1136.75,1136.75,6,492,498.00
12/28/2004,13:01,1136.75,1137.00,1136.75,1136.75,24,264,288.00
12/28/2004,13:02,1136.75,1137.00,1136.75,1136.75,6,29,35.00
12/28/2004,13:03,1137.00,1137.00,1136.75,1137.00,12,13,25.00
12/28/2004,13:04,1137.00,1137.00,1136.75,1137.00,127,129,256.00
12/28/2004,13:05,1136.75,1137.00,1136.75,1137.00,34,5,39.00
12/28/2004,13:06,1137.00,1137.00,1136.75,1136.75,95,23,118.00
12/28/2004,13:07,1136.75,1137.00,1136.75,1136.75,39,21,60.00
12/28/2004,13:08,1137.00,1137.25,1136.75,1137.00,321,78,399.00
12/28/2004,13:09,1137.00,1137.25,1137.00,1137.25,85,28,113.00
12/28/2004,13:10,1137.25,1137.25,1137.00,1137.25,58,44,102.00
12/28/2004,13:11,1137.25,1137.50,1137.25,1137.25,366,44,410.00
12/28/2004,13:12,1137.50,1137.50,1137.25,1137.50,517,333,850.00
12/28/2004,13:13,1137.50,1137.50,1136.75,1137.25,324,519,843.00
12/28/2004,13:14,1137.25,1137.25,1137.00,1137.25,316,10,326.00
12/28/2004,13:15,1137.25,1137.50,1137.25,1137.50,277,0,277.00
12/28/2004,13:16,1137.50,1137.75,1137.25,1137.25,702,63,765.00
12/28/2004,13:17,1137.25,1137.50,1137.00,1137.00,14,416,430.00
12/28/2004,13:18,1137.25,1137.50,1137.00,1137.25,141,14,155.00
12/28/2004,13:19,1137.50,1137.75,1137.25,1137.50,474,153,627.00
12/28/2004,13:20,1137.75,1137.75,1137.50,1137.50,144,20,164.00
12/28/2004,13:21,1137.50,1138.25,1137.50,1138.00,1560,425,1985.00
12/28/2004,13:22,1138.00,1138.50,1137.75,1137.75,814,1611,2425.00
12/28/2004,13:23,1137.75,1138.00,1137.50,1138.00,225,46,271.00
12/28/2004,13:24,1137.75,1138.25,1137.75,1138.00,299,217,516.00
12/28/2004,13:25,1137.75,1138.25,1137.75,1138.00,932,183,1115.00
12/28/2004,13:26,1138.00,1138.00,1137.50,1137.75,193,546,739.00
12/28/2004,13:27,1138.00,1138.00,1137.75,1137.75,14,12,26.00
12/28/2004,13:28,1137.75,1137.75,1137.50,1137.75,59,220,279.00
12/28/2004,13:29,1137.75,1137.75,1137.25,1137.50,236,348,584.00
12/28/2004,13:30,1137.50,1137.75,1137.50,1137.50,191,72,263.00
12/28/2004,13:31,1137.50,1137.75,1137.50,1137.50,149,124,273.00
12/28/2004,13:32,1137.50,1137.75,1137.50,1137.50,12,250,262.00
12/28/2004,13:33,1137.50,1137.75,1137.25,1137.50,28,102,130.00
12/28/2004,13:34,1137.50,1137.75,1137.50,1137.75,24,31,55.00
12/28/2004,13:35,1137.75,1137.75,1137.25,1137.50,68,122,190.00
12/28/2004,13:36,1137.50,1137.75,1137.50,1137.75,253,32,285.00
12/28/2004,13:37,1137.75,1137.75,1137.75,1137.75,94,0,94.00
12/28/2004,13:38,1137.75,1137.75,1137.50,1137.50,64,18,82.00
12/28/2004,13:39,1137.50,1137.75,1137.50,1137.50,4,244,248.00
12/28/2004,13:40,1137.75,1137.75,1137.25,1137.50,52,126,178.00
12/28/2004,13:41,1137.25,1137.50,1137.00,1137.00,130,1150,1280.00
12/28/2004,13:42,1137.00,1137.25,1137.00,1137.00,11,59,70.00
12/28/2004,13:43,1137.00,1137.50,1137.00,1137.25,225,28,253.00
12/28/2004,13:44,1137.50,1137.50,1137.25,1137.25,6,36,42.00
12/28/2004,13:45,1137.50,1137.50,1137.25,1137.50,9,36,45.00
12/28/2004,13:46,1137.25,1137.75,1137.25,1137.50,423,395,818.00
12/28/2004,13:47,1137.50,1137.50,1137.25,1137.50,59,183,242.00
12/28/2004,13:48,1137.50,1137.50,1137.25,1137.25,24,12,36.00
12/28/2004,13:49,1137.25,1137.50,1137.25,1137.25,449,36,485.00
12/28/2004,13:50,1137.25,1137.50,1137.25,1137.25,52,202,254.00
12/28/2004,13:51,1137.25,1137.50,1137.00,1137.00,13,298,311.00
12/28/2004,13:52,1137.25,1137.25,1136.00,1136.25,276,3465,3741.00
12/28/2004,13:53,1136.25,1136.50,1136.25,1136.50,144,96,240.00
12/28/2004,13:54,1136.25,1136.75,1136.25,1136.50,890,29,919.00
12/28/2004,13:55,1136.50,1136.75,1136.50,1136.50,73,57,130.00
12/28/2004,13:56,1136.75,1136.75,1136.50,1136.75,64,15,79.00
12/28/2004,13:57,1136.75,1136.75,1136.50,1136.50,27,32,59.00
12/28/2004,13:58,1136.50,1137.00,1136.50,1137.00,344,23,367.00
12/28/2004,13:59,1137.00,1137.00,1136.75,1137.00,74,31,105.00
12/28/2004,14:00,1136.75,1137.00,1136.75,1136.75,221,194,415.00
12/28/2004,14:01,1136.75,1137.00,1136.75,1136.75,35,62,97.00
12/28/2004,14:02,1137.00,1137.00,1136.75,1136.75,63,67,130.00
12/28/2004,14:03,1136.75,1137.25,1136.75,1137.00,568,21,589.00
12/28/2004,14:04,1137.00,1137.75,1137.00,1137.75,2065,60,2125.00
12/28/2004,14:05,1137.75,1137.75,1137.25,1137.75,299,131,430.00
12/28/2004,14:06,1137.75,1137.75,1137.50,1137.50,17,152,169.00
12/28/2004,14:07,1137.75,1138.25,1137.50,1138.00,1379,126,1505.00
12/28/2004,14:08,1138.00,1138.25,1137.75,1137.75,377,412,789.00
12/28/2004,14:09,1137.75,1138.00,1137.50,1137.50,50,636,686.00
12/28/2004,14:10,1137.75,1138.00,1137.50,1138.00,178,23,201.00
12/28/2004,14:11,1138.00,1138.00,1137.50,1137.50,40,164,204.00
12/28/2004,14:12,1137.50,1138.25,1137.50,1137.75,612,566,1178.00
12/28/2004,14:13,1137.75,1138.00,1137.50,1137.75,240,220,460.00
12/28/2004,14:14,1137.50,1137.75,1137.50,1137.75,70,52,122.00
12/28/2004,14:15,1137.75,1137.75,1137.50,1137.75,23,22,45.00
12/28/2004,14:16,1137.75,1137.75,1137.50,1137.50,10,9,19.00
12/28/2004,14:17,1137.75,1137.75,1137.50,1137.50,59,8,67.00
12/28/2004,14:18,1137.50,1137.75,1137.50,1137.75,345,6,351.00
12/28/2004,14:19,1137.75,1137.75,1137.50,1137.75,34,6,40.00
12/28/2004,14:20,1137.75,1137.75,1137.50,1137.50,11,113,124.00
12/28/2004,14:21,1137.75,1137.75,1137.50,1137.50,22,14,36.00
12/28/2004,14:22,1137.50,1137.75,1137.50,1137.50,1,167,168.00
12/28/2004,14:23,1137.50,1137.75,1137.50,1137.50,10,128,138.00
12/28/2004,14:24,1137.50,1137.75,1137.50,1137.75,228,2,230.00
12/28/2004,14:25,1137.75,1137.75,1137.50,1137.75,45,2,47.00
12/28/2004,14:26,1137.50,1137.75,1137.50,1137.75,82,326,408.00
12/28/2004,14:27,1137.50,1137.75,1137.50,1137.50,4,243,247.00
12/28/2004,14:28,1137.75,1137.75,1137.25,1137.50,29,224,253.00
12/28/2004,14:29,1137.50,1137.50,1137.25,1137.50,32,53,85.00
12/28/2004,14:30,1137.25,1137.50,1137.25,1137.50,146,130,276.00
12/28/2004,14:31,1137.50,1137.50,1137.25,1137.50,16,44,60.00
12/28/2004,14:32,1137.25,1137.75,1137.00,1137.50,447,519,966.00
12/28/2004,14:33,1137.50,1138.00,1137.50,1138.00,497,151,648.00
12/28/2004,14:34,1138.00,1138.00,1137.50,1137.50,17,301,318.00
12/28/2004,14:35,1137.50,1138.00,1137.50,1137.75,87,102,189.00
12/28/2004,14:36,1137.75,1138.25,1137.75,1138.00,923,20,943.00
12/28/2004,14:37,1138.00,1138.25,1138.00,1138.25,31,67,98.00
12/28/2004,14:38,1138.25,1138.50,1138.00,1138.25,627,71,698.00
12/28/2004,14:39,1138.25,1138.75,1138.25,1138.75,1631,260,1891.00
12/28/2004,14:40,1138.75,1139.00,1138.50,1139.00,1580,28,1608.00
12/28/2004,14:41,1139.00,1139.00,1138.50,1138.75,303,622,925.00
12/28/2004,14:42,1138.75,1138.75,1138.25,1138.25,130,423,553.00
12/28/2004,14:43,1138.50,1138.50,1138.25,1138.50,68,39,107.00
12/28/2004,14:44,1138.25,1138.50,1138.25,1138.50,60,400,460.00
12/28/2004,14:45,1138.25,1138.50,1138.25,1138.25,72,101,173.00
12/28/2004,14:46,1138.50,1138.50,1138.25,1138.50,59,177,236.00
12/28/2004,14:47,1138.50,1139.00,1138.25,1138.75,856,501,1357.00
12/28/2004,14:48,1138.75,1138.75,1138.25,1138.50,193,260,453.00
12/28/2004,14:49,1138.50,1138.50,1138.25,1138.25,335,277,612.00
12/28/2004,14:50,1138.50,1138.75,1138.25,1138.25,498,180,678.00
12/28/2004,14:51,1138.25,1138.75,1138.25,1138.50,276,150,426.00
12/28/2004,14:52,1138.50,1138.75,1138.50,1138.75,66,15,81.00
12/28/2004,14:53,1138.75,1138.75,1138.50,1138.75,17,67,84.00
12/28/2004,14:54,1138.75,1138.75,1138.50,1138.75,298,12,310.00
12/28/2004,14:55,1138.50,1138.75,1138.50,1138.75,291,26,317.00
12/28/2004,14:56,1138.75,1138.75,1138.50,1138.75,596,13,609.00
12/28/2004,14:57,1138.75,1139.00,1138.50,1138.75,331,497,828.00
12/28/2004,14:58,1138.75,1139.00,1138.75,1138.75,215,411,626.00
12/28/2004,14:59,1138.75,1139.00,1138.75,1138.75,229,294,523.00
12/28/2004,15:00,1139.00,1139.00,1138.75,1139.00,1761,289,2050.00
12/28/2004,15:01,1138.75,1139.75,1138.75,1139.00,4434,2315,6749.00
12/28/2004,15:02,1139.25,1139.25,1138.75,1139.25,840,1412,2252.00
12/28/2004,15:03,1139.00,1139.50,1138.75,1139.25,834,610,1444.00
12/28/2004,15:04,1139.25,1139.50,1139.00,1139.25,662,251,913.00
12/28/2004,15:05,1139.25,1139.25,1139.00,1139.25,53,37,90.00
12/28/2004,15:06,1139.00,1139.25,1139.00,1139.00,55,1052,1107.00
12/28/2004,15:07,1139.00,1139.00,1138.75,1139.00,736,20,756.00
12/28/2004,15:08,1139.00,1139.00,1138.75,1138.75,126,17,143.00
12/28/2004,15:09,1138.75,1139.25,1138.75,1139.25,249,662,911.00
12/28/2004,15:10,1139.00,1139.25,1139.00,1139.00,34,516,550.00
12/28/2004,15:11,1139.00,1139.25,1138.75,1139.00,560,978,1538.00
12/28/2004,15:12,1139.00,1139.25,1139.00,1139.00,80,163,243.00
12/28/2004,15:13,1139.00,1139.25,1138.75,1139.00,494,480,974.00
12/28/2004,15:14,1139.25,1139.25,1138.75,1138.75,276,366,642.00
12/28/2004,15:15,1139.00,1139.00,1138.00,1138.75,1065,2559,3624.00
12/28/2004,15:16,1139.00,1139.00,1138.75,1138.75,3,45,48.00
12/28/2004,15:31,1138.50,1138.75,1138.25,1138.75,66,116,182.00
12/28/2004,15:32,1138.75,1138.75,1138.50,1138.75,20,15,35.00
12/28/2004,15:33,1138.75,1138.75,1138.50,1138.50,28,81,109.00
12/28/2004,15:34,1138.50,1138.50,1138.25,1138.25,0,10,10.00
12/28/2004,15:35,1138.25,1138.50,1138.25,1138.25,4,120,124.00
12/28/2004,15:36,1138.25,1138.50,1138.25,1138.50,30,79,109.00
12/28/2004,15:37,1138.25,1138.25,1138.25,1138.25,0,21,21.00
12/28/2004,15:39,1138.50,1138.50,1138.25,1138.25,1,2,3.00
12/28/2004,15:40,1138.50,1138.50,1138.50,1138.50,58,0,58.00
12/28/2004,15:41,1138.50,1138.50,1138.50,1138.50,5,0,5.00
12/28/2004,15:43,1138.50,1138.75,1138.50,1138.50,9,10,19.00
12/28/2004,15:44,1138.50,1138.50,1138.50,1138.50,0,5,5.00
12/28/2004,15:45,1138.75,1138.75,1138.50,1138.50,1,1,2.00
12/28/2004,15:47,1138.50,1138.50,1138.50,1138.50,0,3,3.00
12/28/2004,15:48,1138.75,1138.75,1138.50,1138.50,1,3,4.00
12/28/2004,15:49,1138.50,1138.75,1138.50,1138.75,115,7,122.00
12/28/2004,15:50,1138.75,1138.75,1138.75,1138.75,3,0,3.00
12/28/2004,15:51,1138.75,1139.00,1138.75,1139.00,2,0,2.00
12/28/2004,15:52,1138.75,1138.75,1138.75,1138.75,0,1,1.00
12/28/2004,15:53,1139.00,1139.00,1139.00,1139.00,7,0,7.00
12/28/2004,15:54,1139.00,1139.00,1139.00,1139.00,86,0,86.00
12/28/2004,15:55,1139.00,1139.00,1139.00,1139.00,2,0,2.00
12/28/2004,15:56,1139.25,1139.25,1139.00,1139.00,1,3,4.00
12/28/2004,15:57,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,15:58,1139.00,1139.00,1139.00,1139.00,0,7,7.00
12/28/2004,15:59,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,16:00,1139.00,1139.00,1138.75,1139.00,1,72,73.00
12/28/2004,17:01,1139.25,1139.25,1139.00,1139.00,0,27,27.00
12/28/2004,17:03,1139.25,1139.25,1139.00,1139.00,19,2,21.00
12/28/2004,17:04,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,17:05,1139.25,1139.25,1139.25,1139.25,9,0,9.00
12/28/2004,17:06,1139.25,1139.25,1139.25,1139.25,5,0,5.00
12/28/2004,17:08,1139.25,1139.25,1139.25,1139.25,12,0,12.00
12/28/2004,17:09,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/28/2004,17:10,1139.50,1139.50,1139.50,1139.50,4,0,4.00
12/28/2004,17:11,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/28/2004,17:13,1139.25,1139.25,1139.25,1139.25,0,25,25.00
12/28/2004,17:14,1139.25,1139.25,1139.25,1139.25,0,15,15.00
12/28/2004,17:15,1139.25,1139.25,1139.25,1139.25,0,56,56.00
12/28/2004,17:16,1139.25,1139.25,1139.25,1139.25,0,22,22.00
12/28/2004,17:17,1139.25,1139.25,1139.00,1139.00,0,6,6.00
12/28/2004,17:22,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/28/2004,17:24,1139.25,1139.25,1139.25,1139.25,15,0,15.00
12/28/2004,17:26,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,17:30,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,17:31,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,17:32,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/28/2004,17:33,1139.00,1139.00,1139.00,1139.00,0,12,12.00
12/28/2004,17:35,1139.00,1139.00,1139.00,1139.00,0,22,22.00
12/28/2004,17:36,1139.00,1139.00,1139.00,1139.00,0,10,10.00
12/28/2004,17:39,1139.00,1139.00,1139.00,1139.00,0,3,3.00
12/28/2004,17:40,1139.25,1139.50,1139.25,1139.50,63,0,63.00
12/28/2004,17:41,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/28/2004,17:43,1139.50,1139.50,1139.25,1139.25,1,1,2.00
12/28/2004,17:45,1139.50,1139.75,1139.50,1139.75,59,0,59.00
12/28/2004,17:46,1139.75,1139.75,1139.75,1139.75,7,0,7.00
12/28/2004,17:48,1139.50,1139.50,1139.50,1139.50,0,3,3.00
12/28/2004,17:49,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/28/2004,17:51,1139.50,1139.50,1139.50,1139.50,0,16,16.00
12/28/2004,17:55,1139.50,1139.50,1139.50,1139.50,0,135,135.00
12/28/2004,17:56,1139.50,1139.50,1139.50,1139.50,0,300,300.00
12/28/2004,17:57,1139.50,1139.50,1139.50,1139.50,0,165,165.00
12/28/2004,17:58,1139.50,1139.50,1139.50,1139.50,0,3,3.00
12/28/2004,17:59,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/28/2004,18:01,1139.50,1139.50,1139.50,1139.50,0,40,40.00
12/28/2004,18:03,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/28/2004,18:04,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/28/2004,18:06,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/28/2004,18:09,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/28/2004,18:10,1139.75,1139.75,1139.50,1139.50,2,3,5.00
12/28/2004,18:12,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/28/2004,18:15,1139.75,1139.75,1139.75,1139.75,4,0,4.00
12/28/2004,18:16,1139.75,1139.75,1139.75,1139.75,5,0,5.00
12/28/2004,18:17,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/28/2004,18:23,1139.50,1139.50,1139.50,1139.50,0,29,29.00
12/28/2004,18:24,1139.50,1139.50,1139.50,1139.50,0,12,12.00
12/28/2004,18:26,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,18:27,1139.50,1139.50,1139.50,1139.50,31,0,31.00
12/28/2004,18:29,1139.50,1139.50,1139.50,1139.50,5,0,5.00
12/28/2004,18:30,1139.75,1139.75,1139.50,1139.50,1,1,2.00
12/28/2004,18:31,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/28/2004,18:32,1139.50,1139.50,1139.50,1139.50,0,3,3.00
12/28/2004,18:33,1139.50,1139.50,1139.50,1139.50,0,4,4.00
12/28/2004,18:36,1139.50,1139.50,1139.50,1139.50,0,4,4.00
12/28/2004,18:37,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/28/2004,18:38,1139.50,1139.50,1139.50,1139.50,0,10,10.00
12/28/2004,18:42,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,18:43,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,18:44,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/28/2004,18:45,1139.50,1139.50,1139.50,1139.50,5,0,5.00
12/28/2004,18:55,1139.50,1139.50,1139.50,1139.50,4,0,4.00
12/28/2004,18:56,1139.50,1139.50,1139.50,1139.50,11,0,11.00
12/28/2004,18:57,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/28/2004,18:58,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/28/2004,18:59,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/28/2004,19:00,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/28/2004,19:08,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,19:09,1139.25,1139.25,1139.00,1139.00,0,107,107.00
12/28/2004,19:10,1139.25,1139.25,1139.25,1139.25,5,0,5.00
12/28/2004,19:12,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/28/2004,19:17,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,19:19,1139.00,1139.00,1139.00,1139.00,0,3,3.00
12/28/2004,19:21,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/28/2004,19:22,1139.00,1139.00,1139.00,1139.00,0,4,4.00
12/28/2004,19:23,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/28/2004,19:24,1139.00,1139.00,1139.00,1139.00,0,6,6.00
12/28/2004,19:26,1139.00,1139.00,1139.00,1139.00,0,20,20.00
12/28/2004,19:30,1139.00,1139.25,1139.00,1139.25,2,10,12.00
12/28/2004,19:32,1139.25,1139.25,1139.25,1139.25,5,0,5.00
12/28/2004,19:33,1139.25,1139.25,1139.25,1139.25,6,0,6.00
12/28/2004,19:34,1139.25,1139.25,1139.25,1139.25,4,0,4.00
12/28/2004,19:35,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/28/2004,19:36,1139.25,1139.25,1139.25,1139.25,10,0,10.00
12/28/2004,19:37,1139.25,1139.25,1139.25,1139.25,3,0,3.00
12/28/2004,19:39,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,19:41,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,19:44,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,19:47,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/28/2004,19:51,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/28/2004,19:53,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/28/2004,19:54,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,20:03,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,20:05,1139.25,1139.25,1139.25,1139.25,11,0,11.00
12/28/2004,20:12,1139.00,1139.00,1139.00,1139.00,0,7,7.00
12/28/2004,20:14,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,20:16,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,20:17,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,20:18,1139.00,1139.00,1139.00,1139.00,0,3,3.00
12/28/2004,20:28,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/28/2004,20:30,1139.25,1139.25,1139.25,1139.25,10,0,10.00
12/28/2004,20:31,1139.25,1139.25,1139.00,1139.00,12,4,16.00
12/28/2004,20:34,1139.25,1139.25,1139.25,1139.25,5,0,5.00
12/28/2004,20:35,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,20:37,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,20:38,1139.50,1139.50,1139.50,1139.50,6,0,6.00
12/28/2004,20:39,1139.50,1139.50,1139.50,1139.50,6,0,6.00
12/28/2004,20:44,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/28/2004,20:46,1139.50,1139.50,1139.50,1139.50,21,0,21.00
12/28/2004,20:51,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,20:53,1139.25,1139.25,1139.25,1139.25,0,4,4.00
12/28/2004,20:57,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,20:58,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,20:59,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,21:01,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,21:02,1139.25,1139.25,1139.25,1139.25,0,4,4.00
12/28/2004,21:03,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/28/2004,21:10,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,21:19,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,21:26,1139.00,1139.00,1139.00,1139.00,0,4,4.00
12/28/2004,21:39,1139.00,1139.00,1139.00,1139.00,0,3,3.00
12/28/2004,21:47,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/28/2004,21:48,1139.00,1139.00,1139.00,1139.00,0,29,29.00
12/28/2004,21:49,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,21:53,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/28/2004,21:55,1139.25,1139.50,1139.25,1139.50,20,0,20.00
12/28/2004,22:09,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,22:11,1139.25,1139.25,1139.25,1139.25,0,9,9.00
12/28/2004,22:15,1139.25,1139.25,1139.25,1139.25,0,4,4.00
12/28/2004,22:20,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/28/2004,22:26,1139.25,1139.50,1139.25,1139.50,1,1,2.00
12/28/2004,22:27,1139.25,1139.25,1139.25,1139.25,0,5,5.00
12/28/2004,22:28,1139.25,1139.25,1139.25,1139.25,0,6,6.00
12/28/2004,22:29,1139.25,1139.25,1139.25,1139.25,0,4,4.00
12/28/2004,22:33,1139.00,1139.00,1139.00,1139.00,0,4,4.00
12/28/2004,22:34,1139.50,1139.50,1139.50,1139.50,2,0,2.00
12/28/2004,22:37,1139.25,1139.25,1139.25,1139.25,0,12,12.00
12/28/2004,22:38,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/28/2004,22:46,1139.50,1139.50,1139.50,1139.50,2,0,2.00
12/28/2004,22:49,1139.25,1139.25,1139.25,1139.25,0,3,3.00
12/28/2004,22:51,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/28/2004,23:09,1139.25,1139.25,1139.25,1139.25,0,7,7.00
12/28/2004,23:10,1139.25,1139.25,1139.25,1139.25,0,15,15.00
12/28/2004,23:12,1139.25,1139.25,1139.25,1139.25,0,16,16.00
12/28/2004,23:33,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/28/2004,23:46,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/28/2004,23:47,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/28/2004,23:48,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,23:49,1139.25,1139.25,1139.25,1139.25,5,0,5.00
12/28/2004,23:52,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,23:55,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,23:56,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,23:57,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/28/2004,23:58,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/29/2004,00:01,1139.50,1139.50,1139.50,1139.50,2,0,2.00
12/29/2004,00:02,1139.50,1139.50,1139.50,1139.50,2,0,2.00
12/29/2004,00:04,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/29/2004,00:09,1139.00,1139.00,1139.00,1139.00,0,25,25.00
12/29/2004,00:10,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/29/2004,00:11,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/29/2004,00:13,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/29/2004,00:28,1139.25,1139.25,1139.00,1139.00,4,47,51.00
12/29/2004,00:29,1139.25,1139.25,1139.25,1139.25,6,0,6.00
12/29/2004,00:30,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/29/2004,00:33,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/29/2004,00:34,1139.25,1139.50,1139.25,1139.50,3,0,3.00
12/29/2004,00:42,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/29/2004,00:47,1139.00,1139.00,1139.00,1139.00,0,50,50.00
12/29/2004,01:06,1139.25,1139.25,1139.25,1139.25,34,0,34.00
12/29/2004,01:07,1139.50,1139.50,1139.25,1139.25,36,11,47.00
12/29/2004,01:09,1139.25,1139.25,1139.25,1139.25,0,4,4.00
12/29/2004,01:15,1139.50,1139.50,1139.50,1139.50,3,0,3.00
12/29/2004,01:22,1139.25,1139.25,1139.00,1139.00,0,3,3.00
12/29/2004,01:27,1139.00,1139.25,1139.00,1139.25,10,50,60.00
12/29/2004,01:28,1139.25,1139.25,1139.25,1139.25,4,0,4.00
12/29/2004,01:31,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/29/2004,01:49,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/29/2004,01:51,1139.25,1139.25,1139.25,1139.25,101,0,101.00
12/29/2004,01:54,1139.25,1139.25,1139.25,1139.25,64,0,64.00
12/29/2004,01:56,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/29/2004,01:57,1139.50,1139.50,1139.25,1139.25,1,4,5.00
12/29/2004,02:01,1139.25,1139.50,1139.25,1139.50,8,41,49.00
12/29/2004,02:02,1139.50,1139.50,1139.25,1139.25,3,49,52.00
12/29/2004,02:03,1139.00,1139.00,1139.00,1139.00,0,88,88.00
12/29/2004,02:04,1139.00,1139.00,1138.75,1138.75,0,8,8.00
12/29/2004,02:05,1139.00,1139.00,1139.00,1139.00,66,0,66.00
12/29/2004,02:06,1139.00,1139.00,1139.00,1139.00,12,0,12.00
12/29/2004,02:07,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/29/2004,02:08,1139.00,1139.00,1138.75,1138.75,6,1,7.00
12/29/2004,02:10,1139.00,1139.00,1139.00,1139.00,4,0,4.00
12/29/2004,02:12,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/29/2004,02:13,1139.00,1139.00,1138.75,1138.75,1,1,2.00
12/29/2004,02:14,1138.75,1139.00,1138.75,1139.00,4,1,5.00
12/29/2004,02:15,1139.00,1139.00,1138.75,1139.00,13,3,16.00
12/29/2004,02:16,1139.00,1139.00,1139.00,1139.00,18,0,18.00
12/29/2004,02:17,1139.00,1139.00,1139.00,1139.00,8,0,8.00
12/29/2004,02:18,1138.75,1138.75,1138.75,1138.75,0,18,18.00
12/29/2004,02:19,1138.75,1138.75,1138.75,1138.75,0,2,2.00
12/29/2004,02:21,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/29/2004,02:22,1139.00,1139.00,1139.00,1139.00,2,0,2.00
12/29/2004,02:24,1138.75,1139.00,1138.75,1139.00,1,2,3.00
12/29/2004,02:26,1139.00,1139.00,1138.75,1138.75,40,1,41.00
12/29/2004,02:27,1138.75,1138.75,1138.75,1138.75,0,5,5.00
12/29/2004,02:28,1139.00,1139.00,1138.75,1138.75,3,55,58.00
12/29/2004,02:29,1138.75,1138.75,1138.50,1138.50,0,7,7.00
12/29/2004,02:30,1138.75,1138.75,1138.75,1138.75,4,0,4.00
12/29/2004,02:31,1138.75,1138.75,1138.75,1138.75,2,0,2.00
12/29/2004,02:32,1138.75,1138.75,1138.75,1138.75,5,0,5.00
12/29/2004,02:34,1139.00,1139.00,1138.75,1139.00,31,4,35.00
12/29/2004,02:37,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/29/2004,02:39,1139.00,1139.00,1139.00,1139.00,2,0,2.00
12/29/2004,02:40,1139.00,1139.00,1139.00,1139.00,10,0,10.00
12/29/2004,02:41,1139.25,1139.25,1139.25,1139.25,3,0,3.00
12/29/2004,02:43,1139.00,1139.00,1139.00,1139.00,0,3,3.00
12/29/2004,02:45,1139.00,1139.00,1139.00,1139.00,0,4,4.00
12/29/2004,02:46,1139.00,1139.00,1138.75,1139.00,2,6,8.00
12/29/2004,02:47,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/29/2004,02:53,1139.00,1139.00,1139.00,1139.00,2,0,2.00
12/29/2004,02:56,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/29/2004,02:57,1138.75,1139.00,1138.75,1139.00,30,1,31.00
12/29/2004,03:02,1139.00,1139.00,1138.75,1138.75,5,121,126.00
12/29/2004,03:03,1138.50,1138.75,1138.50,1138.75,2,69,71.00
12/29/2004,03:04,1138.50,1138.50,1138.50,1138.50,0,14,14.00
12/29/2004,03:06,1138.50,1138.50,1138.25,1138.25,0,97,97.00
12/29/2004,03:07,1138.25,1138.25,1138.25,1138.25,0,2,2.00
12/29/2004,03:08,1138.50,1138.50,1138.25,1138.25,5,6,11.00
12/29/2004,03:09,1138.50,1138.50,1138.50,1138.50,5,0,5.00
12/29/2004,03:10,1138.50,1138.50,1138.50,1138.50,12,0,12.00
12/29/2004,03:11,1138.25,1138.25,1137.75,1137.75,4,179,183.00
12/29/2004,03:12,1138.00,1138.00,1138.00,1138.00,17,0,17.00
12/29/2004,03:14,1138.00,1138.25,1138.00,1138.25,30,0,30.00
12/29/2004,03:16,1138.25,1138.25,1138.25,1138.25,1,0,1.00
12/29/2004,03:17,1138.00,1138.00,1138.00,1138.00,0,11,11.00
12/29/2004,03:18,1138.00,1138.25,1138.00,1138.00,1,30,31.00
12/29/2004,03:20,1138.00,1138.00,1138.00,1138.00,0,2,2.00
12/29/2004,03:24,1138.00,1138.00,1138.00,1138.00,0,25,25.00
12/29/2004,03:25,1138.00,1138.00,1138.00,1138.00,0,63,63.00
12/29/2004,03:28,1138.25,1138.25,1138.25,1138.25,58,0,58.00
12/29/2004,03:30,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/29/2004,03:32,1138.25,1138.25,1138.25,1138.25,0,10,10.00
12/29/2004,03:33,1138.00,1138.00,1138.00,1138.00,0,22,22.00
12/29/2004,03:34,1138.00,1138.00,1137.75,1138.00,6,54,60.00
12/29/2004,03:35,1138.00,1138.00,1138.00,1138.00,23,0,23.00
12/29/2004,03:36,1138.00,1138.00,1138.00,1138.00,21,0,21.00
12/29/2004,03:37,1138.00,1138.00,1138.00,1138.00,10,0,10.00
12/29/2004,03:40,1138.25,1138.25,1138.25,1138.25,1,0,1.00
12/29/2004,03:41,1138.25,1138.25,1138.25,1138.25,5,0,5.00
12/29/2004,03:42,1138.25,1138.25,1138.25,1138.25,4,0,4.00
12/29/2004,03:43,1138.25,1138.25,1138.25,1138.25,7,0,7.00
12/29/2004,03:45,1138.50,1138.50,1138.50,1138.50,23,0,23.00
12/29/2004,03:47,1138.50,1138.50,1138.50,1138.50,2,0,2.00
12/29/2004,03:48,1138.25,1138.25,1138.25,1138.25,0,11,11.00
12/29/2004,03:49,1138.25,1138.25,1138.25,1138.25,0,11,11.00
12/29/2004,03:53,1138.50,1138.50,1138.50,1138.50,55,0,55.00
12/29/2004,03:54,1138.50,1138.50,1138.50,1138.50,3,0,3.00
12/29/2004,03:56,1138.50,1138.50,1138.50,1138.50,12,0,12.00
12/29/2004,04:01,1138.25,1138.25,1138.25,1138.25,0,47,47.00
12/29/2004,04:02,1138.00,1138.00,1138.00,1138.00,0,22,22.00
12/29/2004,04:04,1137.75,1138.00,1137.75,1138.00,1,20,21.00
12/29/2004,04:05,1137.75,1138.00,1137.75,1138.00,7,1,8.00
12/29/2004,04:06,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/29/2004,04:07,1138.00,1138.00,1138.00,1138.00,3,0,3.00
12/29/2004,04:08,1137.75,1137.75,1137.50,1137.50,0,190,190.00
12/29/2004,04:09,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/29/2004,04:10,1137.75,1137.75,1137.75,1137.75,1,0,1.00
12/29/2004,04:14,1137.75,1137.75,1137.50,1137.75,6,1,7.00
12/29/2004,04:15,1137.75,1137.75,1137.75,1137.75,2,0,2.00
12/29/2004,04:16,1137.75,1137.75,1137.75,1137.75,32,0,32.00
12/29/2004,04:18,1137.50,1137.75,1137.50,1137.75,3,1,4.00
12/29/2004,04:19,1137.75,1137.75,1137.75,1137.75,3,0,3.00
12/29/2004,04:20,1137.75,1137.75,1137.50,1137.50,100,65,165.00
12/29/2004,04:21,1137.75,1137.75,1137.25,1137.50,225,54,279.00
12/29/2004,04:22,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/29/2004,04:23,1137.50,1137.50,1137.50,1137.50,4,0,4.00
12/29/2004,04:24,1137.25,1137.25,1137.25,1137.25,0,34,34.00
12/29/2004,04:25,1137.25,1137.50,1137.00,1137.00,1,313,314.00
12/29/2004,04:26,1137.25,1137.25,1137.25,1137.25,17,0,17.00
12/29/2004,04:27,1137.25,1137.25,1137.25,1137.25,2,0,2.00
12/29/2004,04:28,1137.25,1137.25,1137.25,1137.25,3,0,3.00
12/29/2004,04:30,1137.25,1137.25,1137.25,1137.25,1,0,1.00
12/29/2004,04:31,1137.25,1137.25,1137.25,1137.25,6,0,6.00
12/29/2004,04:32,1137.25,1137.25,1137.25,1137.25,11,0,11.00
12/29/2004,04:33,1137.25,1137.25,1137.25,1137.25,12,0,12.00
12/29/2004,04:34,1137.25,1137.25,1137.25,1137.25,9,0,9.00
12/29/2004,04:35,1137.25,1137.25,1137.25,1137.25,35,0,35.00
12/29/2004,04:38,1137.25,1137.25,1137.00,1137.00,2,1,3.00
12/29/2004,04:40,1137.00,1137.00,1137.00,1137.00,0,1,1.00
12/29/2004,04:42,1137.25,1137.25,1137.25,1137.25,1,0,1.00
12/29/2004,04:43,1137.00,1137.00,1137.00,1137.00,0,6,6.00
12/29/2004,04:44,1137.00,1137.25,1137.00,1137.25,1,5,6.00
12/29/2004,04:45,1137.00,1137.00,1137.00,1137.00,0,1,1.00
12/29/2004,04:46,1137.00,1137.25,1137.00,1137.25,4,2,6.00
12/29/2004,04:47,1137.00,1137.25,1137.00,1137.25,19,1,20.00
12/29/2004,04:50,1137.25,1137.25,1137.25,1137.25,15,0,15.00
12/29/2004,04:51,1137.25,1137.25,1137.25,1137.25,51,0,51.00
12/29/2004,04:53,1137.25,1137.25,1137.25,1137.25,1,0,1.00
12/29/2004,04:54,1137.00,1137.00,1137.00,1137.00,0,1,1.00
12/29/2004,04:55,1137.25,1137.25,1137.25,1137.25,2,0,2.00
12/29/2004,04:56,1137.25,1137.25,1137.25,1137.25,10,0,10.00
12/29/2004,04:58,1137.50,1137.50,1137.25,1137.25,2,32,34.00
12/29/2004,05:00,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/29/2004,05:01,1137.50,1137.50,1137.50,1137.50,3,0,3.00
12/29/2004,05:02,1137.50,1137.50,1137.50,1137.50,56,0,56.00
12/29/2004,05:03,1137.50,1137.50,1137.50,1137.50,49,0,49.00
12/29/2004,05:04,1137.50,1137.50,1137.50,1137.50,9,0,9.00
12/29/2004,05:06,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/29/2004,05:07,1137.75,1137.75,1137.75,1137.75,6,0,6.00
12/29/2004,05:08,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/29/2004,05:09,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/29/2004,05:11,1137.50,1137.50,1137.50,1137.50,0,22,22.00
12/29/2004,05:12,1137.50,1137.50,1137.25,1137.50,2,20,22.00
12/29/2004,05:14,1137.50,1137.50,1137.50,1137.50,36,0,36.00
12/29/2004,05:15,1137.50,1137.50,1137.50,1137.50,4,0,4.00
12/29/2004,05:16,1137.50,1137.50,1137.50,1137.50,6,0,6.00
12/29/2004,05:17,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/29/2004,05:20,1137.50,1137.50,1137.50,1137.50,2,0,2.00
12/29/2004,05:23,1137.25,1137.25,1137.25,1137.25,0,30,30.00
12/29/2004,05:24,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/29/2004,05:25,1137.25,1137.25,1137.25,1137.25,0,2,2.00
12/29/2004,05:26,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/29/2004,05:27,1137.25,1137.25,1137.25,1137.25,0,8,8.00
12/29/2004,05:33,1137.25,1137.25,1137.25,1137.25,0,5,5.00
12/29/2004,05:34,1137.25,1137.25,1137.25,1137.25,0,11,11.00
12/29/2004,05:36,1137.50,1137.50,1137.25,1137.25,2,1,3.00
12/29/2004,05:37,1137.25,1137.25,1137.00,1137.25,8,11,19.00
12/29/2004,05:38,1137.50,1137.50,1137.25,1137.25,64,35,99.00
12/29/2004,05:39,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/29/2004,05:42,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/29/2004,05:43,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/29/2004,05:44,1137.50,1137.50,1137.50,1137.50,17,0,17.00
12/29/2004,05:45,1137.50,1137.50,1137.50,1137.50,2,0,2.00
12/29/2004,05:46,1137.50,1137.50,1137.50,1137.50,3,0,3.00
12/29/2004,05:49,1137.25,1137.25,1137.25,1137.25,0,5,5.00
12/29/2004,05:50,1137.50,1137.50,1137.50,1137.50,20,0,20.00
12/29/2004,05:52,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/29/2004,05:53,1137.50,1137.50,1137.50,1137.50,3,0,3.00
12/29/2004,05:54,1137.50,1137.50,1137.25,1137.50,3,2,5.00
12/29/2004,05:55,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/29/2004,05:57,1137.25,1137.25,1137.25,1137.25,0,10,10.00
12/29/2004,05:58,1137.50,1137.75,1137.50,1137.50,25,12,37.00
12/29/2004,05:59,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/29/2004,06:00,1137.50,1137.50,1137.50,1137.50,6,0,6.00
12/29/2004,06:01,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/29/2004,06:02,1137.50,1137.50,1137.50,1137.50,15,0,15.00
12/29/2004,06:03,1137.75,1137.75,1137.50,1137.50,2,1,3.00
12/29/2004,06:04,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/29/2004,06:05,1137.50,1137.50,1137.50,1137.50,0,8,8.00
12/29/2004,06:06,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/29/2004,06:07,1137.75,1137.75,1137.50,1137.75,5,1,6.00
12/29/2004,06:08,1137.75,1137.75,1137.75,1137.75,4,0,4.00
12/29/2004,06:09,1137.75,1137.75,1137.75,1137.75,1,0,1.00
12/29/2004,06:11,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/29/2004,06:12,1137.75,1137.75,1137.75,1137.75,34,0,34.00
12/29/2004,06:13,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/29/2004,06:14,1137.50,1137.50,1137.50,1137.50,0,50,50.00
12/29/2004,06:15,1137.50,1137.50,1137.50,1137.50,0,8,8.00
12/29/2004,06:16,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/29/2004,06:17,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/29/2004,06:23,1137.75,1137.75,1137.75,1137.75,19,0,19.00
12/29/2004,06:24,1137.75,1137.75,1137.75,1137.75,3,0,3.00
12/29/2004,06:25,1137.75,1138.00,1137.75,1138.00,9,0,9.00
12/29/2004,06:26,1137.75,1137.75,1137.75,1137.75,0,8,8.00
12/29/2004,06:27,1137.75,1137.75,1137.75,1137.75,0,4,4.00
12/29/2004,06:28,1137.75,1137.75,1137.75,1137.75,0,60,60.00
12/29/2004,06:29,1137.75,1137.75,1137.75,1137.75,0,27,27.00
12/29/2004,06:30,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/29/2004,06:31,1137.75,1137.75,1137.75,1137.75,0,3,3.00
12/29/2004,06:34,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/29/2004,06:35,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/29/2004,06:39,1137.50,1137.50,1137.50,1137.50,0,16,16.00
12/29/2004,06:40,1137.50,1137.50,1137.25,1137.25,0,17,17.00
12/29/2004,06:41,1137.50,1137.50,1137.25,1137.25,1,73,74.00
12/29/2004,06:43,1137.25,1137.25,1137.25,1137.25,0,2,2.00
12/29/2004,06:45,1137.25,1137.25,1137.25,1137.25,0,97,97.00
12/29/2004,06:46,1137.25,1137.25,1137.25,1137.25,0,3,3.00
12/29/2004,06:47,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/29/2004,06:48,1137.25,1137.25,1137.25,1137.25,0,18,18.00
12/29/2004,06:49,1137.25,1137.25,1137.00,1137.00,0,304,304.00
12/29/2004,06:50,1137.00,1137.25,1136.75,1137.00,30,48,78.00
12/29/2004,06:51,1137.00,1137.25,1137.00,1137.00,7,13,20.00
12/29/2004,06:52,1137.00,1137.00,1137.00,1137.00,0,20,20.00
12/29/2004,06:53,1137.00,1137.25,1137.00,1137.25,2,83,85.00
12/29/2004,06:54,1137.00,1137.25,1137.00,1137.25,1,53,54.00
12/29/2004,06:55,1137.25,1137.25,1137.00,1137.25,142,10,152.00
12/29/2004,06:56,1137.25,1137.25,1137.25,1137.25,71,0,71.00
12/29/2004,06:57,1137.50,1137.50,1137.25,1137.25,5,61,66.00
12/29/2004,06:58,1137.25,1137.25,1137.00,1137.25,48,3,51.00
12/29/2004,06:59,1137.50,1137.50,1137.25,1137.25,1,1,2.00
12/29/2004,07:01,1137.50,1137.50,1137.25,1137.25,3,5,8.00
12/29/2004,07:02,1137.50,1137.50,1137.50,1137.50,5,0,5.00
12/29/2004,07:03,1137.50,1137.50,1137.25,1137.50,49,4,53.00
12/29/2004,07:04,1137.50,1137.75,1137.50,1137.50,24,1,25.00
12/29/2004,07:05,1137.50,1138.00,1137.50,1138.00,209,1,210.00
12/29/2004,07:06,1138.00,1138.25,1137.75,1138.25,122,5,127.00
12/29/2004,07:07,1138.00,1138.25,1138.00,1138.00,2,2,4.00
12/29/2004,07:08,1138.00,1138.00,1138.00,1138.00,0,13,13.00
12/29/2004,07:09,1138.00,1138.25,1138.00,1138.00,8,103,111.00
12/29/2004,07:10,1138.00,1138.00,1138.00,1138.00,0,14,14.00
12/29/2004,07:11,1137.75,1137.75,1137.75,1137.75,0,3,3.00
12/29/2004,07:12,1138.00,1138.25,1138.00,1138.00,19,4,23.00
12/29/2004,07:13,1138.25,1138.25,1138.25,1138.25,21,0,21.00
12/29/2004,07:14,1138.00,1138.25,1138.00,1138.00,1,10,11.00
12/29/2004,07:15,1138.00,1138.00,1138.00,1138.00,0,30,30.00
12/29/2004,07:16,1138.00,1138.00,1138.00,1138.00,0,41,41.00
12/29/2004,07:17,1138.00,1138.00,1138.00,1138.00,0,1,1.00
12/29/2004,07:18,1138.00,1138.00,1138.00,1138.00,0,9,9.00
12/29/2004,07:19,1138.00,1138.25,1138.00,1138.25,1,2,3.00
12/29/2004,07:20,1138.25,1138.25,1138.25,1138.25,3,0,3.00
12/29/2004,07:21,1138.00,1138.00,1138.00,1138.00,0,52,52.00
12/29/2004,07:22,1138.00,1138.00,1138.00,1138.00,0,2,2.00
12/29/2004,07:23,1138.00,1138.00,1138.00,1138.00,0,7,7.00
12/29/2004,07:24,1138.00,1138.25,1138.00,1138.25,149,1,150.00
12/29/2004,07:25,1138.25,1138.50,1138.25,1138.25,13,37,50.00
12/29/2004,07:26,1138.00,1138.00,1138.00,1138.00,0,31,31.00
12/29/2004,07:27,1138.00,1138.00,1138.00,1138.00,0,4,4.00
12/29/2004,07:28,1138.25,1138.25,1138.25,1138.25,15,0,15.00
12/29/2004,07:30,1138.25,1138.25,1138.25,1138.25,2,0,2.00
12/29/2004,07:31,1138.00,1138.25,1137.75,1138.00,6,52,58.00
12/29/2004,07:32,1138.00,1138.00,1137.75,1137.75,3,3,6.00
12/29/2004,07:33,1138.00,1138.00,1138.00,1138.00,3,0,3.00
12/29/2004,07:35,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/29/2004,07:36,1138.00,1138.00,1137.75,1137.75,87,14,101.00
12/29/2004,07:37,1138.00,1138.00,1137.75,1138.00,2,1,3.00
12/29/2004,07:38,1138.00,1138.00,1138.00,1138.00,6,0,6.00
12/29/2004,07:39,1137.75,1137.75,1137.75,1137.75,0,3,3.00
12/29/2004,07:40,1138.00,1138.00,1138.00,1138.00,2,0,2.00
12/29/2004,07:41,1137.75,1137.75,1137.50,1137.50,28,117,145.00
12/29/2004,07:42,1137.50,1137.50,1137.50,1137.50,0,3,3.00
12/29/2004,07:43,1137.75,1137.75,1137.75,1137.75,3,0,3.00
12/29/2004,07:44,1137.75,1137.75,1137.75,1137.75,4,0,4.00
12/29/2004,07:45,1137.75,1137.75,1137.50,1137.50,1,2,3.00
12/29/2004,07:47,1137.50,1137.75,1137.50,1137.75,3,1,4.00
12/29/2004,07:48,1137.75,1137.75,1137.75,1137.75,10,0,10.00
12/29/2004,07:49,1137.75,1137.75,1137.75,1137.75,105,0,105.00
12/29/2004,07:50,1137.75,1137.75,1137.75,1137.75,1,0,1.00
12/29/2004,07:51,1137.75,1137.75,1137.75,1137.75,36,0,36.00
12/29/2004,07:52,1137.50,1138.00,1137.50,1138.00,138,21,159.00
12/29/2004,07:54,1138.00,1138.00,1137.75,1137.75,2,2,4.00
12/29/2004,07:55,1137.75,1138.00,1137.75,1138.00,31,2,33.00
12/29/2004,07:56,1138.00,1138.00,1138.00,1138.00,1,0,1.00
12/29/2004,07:57,1138.00,1138.00,1138.00,1138.00,83,0,83.00
12/29/2004,07:58,1138.25,1138.25,1138.25,1138.25,2,0,2.00
12/29/2004,07:59,1138.00,1138.25,1138.00,1138.00,20,42,62.00
12/29/2004,08:01,1138.00,1138.00,1137.75,1137.75,0,99,99.00
12/29/2004,08:02,1137.50,1137.75,1137.50,1137.75,60,4,64.00
12/29/2004,08:03,1137.75,1137.75,1137.25,1137.50,38,212,250.00
12/29/2004,08:04,1137.50,1137.50,1137.25,1137.25,1,3,4.00
12/29/2004,08:05,1137.25,1137.50,1137.25,1137.50,1,4,5.00
12/29/2004,08:06,1137.50,1137.50,1137.50,1137.50,1,0,1.00
12/29/2004,08:08,1137.25,1137.50,1137.25,1137.25,5,19,24.00
12/29/2004,08:09,1137.25,1137.50,1137.25,1137.50,167,2,169.00
12/29/2004,08:10,1137.50,1137.75,1137.25,1137.25,4,103,107.00
12/29/2004,08:11,1137.25,1137.25,1137.00,1137.25,9,121,130.00
12/29/2004,08:12,1137.25,1137.25,1137.00,1137.25,15,2,17.00
12/29/2004,08:13,1137.25,1137.25,1137.25,1137.25,54,0,54.00
12/29/2004,08:14,1137.25,1137.25,1137.00,1137.00,253,58,311.00
12/29/2004,08:15,1137.25,1137.50,1137.25,1137.25,44,5,49.00
12/29/2004,08:16,1137.50,1137.50,1137.25,1137.25,5,51,56.00
12/29/2004,08:17,1137.25,1137.50,1137.25,1137.50,2,7,9.00
12/29/2004,08:18,1137.25,1137.25,1137.25,1137.25,0,3,3.00
12/29/2004,08:19,1137.25,1137.50,1137.25,1137.50,31,2,33.00
12/29/2004,08:20,1137.25,1137.50,1137.25,1137.50,7,5,12.00
12/29/2004,08:21,1137.50,1137.50,1137.50,1137.50,2,0,2.00
12/29/2004,08:22,1137.50,1137.50,1137.50,1137.50,23,0,23.00
12/29/2004,08:23,1137.50,1137.50,1137.50,1137.50,50,0,50.00
12/29/2004,08:24,1137.75,1137.75,1137.75,1137.75,59,0,59.00
12/29/2004,08:25,1137.75,1137.75,1137.50,1137.75,54,1,55.00
12/29/2004,08:26,1137.75,1137.75,1137.75,1137.75,17,0,17.00
12/29/2004,08:27,1137.75,1137.75,1137.25,1137.25,33,291,324.00
12/29/2004,08:28,1137.25,1137.25,1137.00,1137.00,3,290,293.00
12/29/2004,08:29,1137.00,1137.00,1136.50,1136.75,85,288,373.00
12/29/2004,08:30,1136.75,1137.25,1136.50,1137.00,232,322,554.00
12/29/2004,08:31,1137.25,1137.25,1136.75,1137.25,701,687,1388.00
12/29/2004,08:32,1137.25,1137.25,1136.75,1137.00,586,638,1224.00
12/29/2004,08:33,1137.00,1137.00,1136.25,1136.75,272,871,1143.00
12/29/2004,08:34,1136.75,1137.25,1136.75,1137.25,312,82,394.00
12/29/2004,08:35,1137.25,1137.75,1137.00,1137.75,603,166,769.00
12/29/2004,08:36,1137.50,1138.25,1137.50,1138.00,1004,385,1389.00
12/29/2004,08:37,1138.00,1138.25,1137.50,1137.50,578,681,1259.00
12/29/2004,08:38,1137.75,1137.75,1137.50,1137.50,225,396,621.00
12/29/2004,08:39,1137.75,1138.00,1137.50,1137.75,102,149,251.00
12/29/2004,08:40,1137.75,1138.00,1137.50,1138.00,285,98,383.00
12/29/2004,08:41,1138.00,1138.00,1137.75,1137.75,12,73,85.00
12/29/2004,08:42,1138.00,1138.00,1137.25,1137.25,48,310,358.00
12/29/2004,08:43,1137.50,1137.50,1137.00,1137.00,116,398,514.00
12/29/2004,08:44,1137.25,1137.50,1137.00,1137.25,227,189,416.00
12/29/2004,08:45,1137.25,1138.00,1137.25,1137.75,587,328,915.00
12/29/2004,08:46,1137.75,1138.00,1137.50,1137.75,265,202,467.00
12/29/2004,08:47,1137.50,1137.75,1137.50,1137.75,69,92,161.00
12/29/2004,08:48,1137.75,1137.75,1137.00,1137.50,257,371,628.00
12/29/2004,08:49,1137.50,1137.75,1137.00,1137.50,488,368,856.00
12/29/2004,08:50,1137.50,1137.75,1137.25,1137.50,198,85,283.00
12/29/2004,08:51,1137.50,1137.50,1137.00,1137.25,138,147,285.00
12/29/2004,08:52,1137.25,1137.50,1137.25,1137.25,59,3,62.00
12/29/2004,08:53,1137.25,1137.50,1137.00,1137.00,304,466,770.00
12/29/2004,08:54,1137.00,1137.25,1136.75,1137.00,281,531,812.00
12/29/2004,08:55,1137.00,1137.25,1136.50,1136.50,91,1301,1392.00
12/29/2004,08:56,1136.50,1136.75,1136.25,1136.25,115,261,376.00
12/29/2004,08:57,1136.50,1136.75,1136.25,1136.50,582,865,1447.00
12/29/2004,08:58,1136.75,1136.75,1136.50,1136.75,94,107,201.00
12/29/2004,08:59,1136.50,1137.00,1136.50,1136.50,925,201,1126.00
12/29/2004,09:00,1136.75,1137.00,1136.50,1137.00,241,72,313.00
12/29/2004,09:01,1137.00,1137.25,1136.50,1136.75,686,465,1151.00
12/29/2004,09:02,1137.00,1137.25,1136.75,1137.00,401,380,781.00
12/29/2004,09:03,1137.00,1137.75,1136.75,1137.75,903,218,1121.00
12/29/2004,09:04,1137.75,1138.00,1137.50,1138.00,866,507,1373.00
12/29/2004,09:05,1137.75,1138.25,1137.75,1138.00,706,416,1122.00
12/29/2004,09:06,1138.00,1138.50,1138.00,1138.50,877,263,1140.00
12/29/2004,09:07,1138.50,1138.50,1138.00,1138.00,196,696,892.00
12/29/2004,09:08,1138.25,1138.50,1138.00,1138.50,325,121,446.00
12/29/2004,09:09,1138.50,1138.50,1138.00,1138.25,404,281,685.00
12/29/2004,09:10,1138.25,1138.50,1137.50,1137.50,155,1137,1292.00
12/29/2004,09:11,1137.75,1138.00,1137.50,1137.75,558,81,639.00
12/29/2004,09:12,1138.00,1138.00,1137.75,1138.00,253,167,420.00
12/29/2004,09:13,1138.00,1138.25,1138.00,1138.00,121,30,151.00
12/29/2004,09:14,1138.00,1138.25,1137.75,1137.75,9,314,323.00
12/29/2004,09:15,1137.75,1138.00,1137.75,1137.75,35,221,256.00
12/29/2004,09:16,1137.50,1137.75,1136.75,1136.75,222,2016,2238.00
12/29/2004,09:17,1136.75,1137.00,1136.50,1137.00,322,239,561.00
12/29/2004,09:18,1137.00,1137.25,1136.75,1136.75,147,391,538.00
12/29/2004,09:19,1137.00,1137.00,1136.75,1137.00,64,32,96.00
12/29/2004,09:20,1137.00,1137.00,1136.75,1137.00,7,204,211.00
12/29/2004,09:21,1137.00,1137.25,1136.75,1137.25,245,260,505.00
12/29/2004,09:22,1137.25,1137.50,1137.00,1137.25,255,31,286.00
12/29/2004,09:23,1137.25,1137.50,1137.00,1137.25,305,200,505.00
12/29/2004,09:24,1137.25,1137.75,1137.25,1137.50,184,71,255.00
12/29/2004,09:25,1137.50,1137.75,1137.25,1137.25,10,47,57.00
12/29/2004,09:26,1137.25,1137.50,1137.00,1137.50,38,156,194.00
12/29/2004,09:27,1137.25,1137.75,1137.25,1137.75,166,13,179.00
12/29/2004,09:28,1137.75,1137.75,1137.25,1137.75,357,151,508.00
12/29/2004,09:29,1137.75,1138.25,1137.50,1137.75,1001,408,1409.00
12/29/2004,09:30,1138.00,1138.00,1137.50,1137.75,158,126,284.00
12/29/2004,09:31,1137.75,1138.00,1137.00,1137.00,291,962,1253.00
12/29/2004,09:32,1137.00,1137.00,1136.50,1136.75,954,1489,2443.00
12/29/2004,09:33,1136.75,1137.25,1136.50,1137.00,660,658,1318.00
12/29/2004,09:34,1137.00,1137.25,1136.75,1137.00,328,193,521.00
12/29/2004,09:35,1137.00,1137.25,1137.00,1137.00,11,200,211.00
12/29/2004,09:36,1136.75,1137.25,1136.75,1137.25,214,65,279.00
12/29/2004,09:37,1137.25,1138.00,1137.00,1137.75,967,560,1527.00
12/29/2004,09:38,1137.75,1137.75,1137.25,1137.25,51,255,306.00
12/29/2004,09:39,1137.25,1137.50,1137.00,1137.25,131,419,550.00
12/29/2004,09:40,1137.50,1137.50,1137.25,1137.25,8,14,22.00
12/29/2004,09:41,1137.25,1137.50,1137.25,1137.25,12,51,63.00
12/29/2004,09:42,1137.25,1137.50,1137.00,1137.25,172,232,404.00
12/29/2004,09:43,1137.25,1138.00,1137.25,1138.00,327,50,377.00
12/29/2004,09:44,1137.75,1137.75,1137.50,1137.50,31,260,291.00
12/29/2004,09:45,1137.50,1138.00,1137.50,1137.75,483,51,534.00
12/29/2004,09:46,1138.00,1138.50,1137.75,1138.25,1620,323,1943.00
12/29/2004,09:47,1138.25,1138.50,1138.00,1138.25,239,190,429.00
12/29/2004,09:48,1138.25,1138.25,1137.75,1137.75,95,258,353.00
12/29/2004,09:49,1138.00,1138.25,1137.75,1138.00,335,331,666.00
12/29/2004,09:50,1138.00,1138.00,1137.75,1138.00,75,79,154.00
12/29/2004,09:51,1138.00,1138.25,1137.75,1138.00,254,5,259.00
12/29/2004,09:52,1138.00,1138.25,1137.50,1137.75,318,590,908.00
12/29/2004,09:53,1137.50,1138.00,1137.50,1138.00,746,188,934.00
12/29/2004,09:54,1138.00,1138.25,1137.25,1137.25,289,653,942.00
12/29/2004,09:55,1137.25,1137.75,1137.25,1137.50,223,36,259.00
12/29/2004,09:56,1137.75,1138.00,1137.75,1138.00,397,6,403.00
12/29/2004,09:57,1137.75,1138.00,1137.50,1137.50,247,298,545.00
12/29/2004,09:58,1137.50,1137.75,1137.25,1137.75,220,199,419.00
12/29/2004,09:59,1137.50,1137.75,1137.50,1137.75,162,17,179.00
12/29/2004,10:00,1137.75,1137.75,1137.50,1137.75,163,78,241.00
12/29/2004,10:01,1137.75,1137.75,1137.50,1137.75,91,16,107.00
12/29/2004,10:02,1137.50,1137.75,1137.25,1137.50,209,363,572.00
12/29/2004,10:03,1137.50,1137.75,1137.50,1137.75,30,2,32.00
12/29/2004,10:04,1137.50,1138.00,1137.50,1138.00,300,351,651.00
12/29/2004,10:05,1137.75,1138.00,1137.50,1137.75,41,128,169.00
12/29/2004,10:06,1137.75,1138.00,1137.75,1137.75,4,97,101.00
12/29/2004,10:07,1137.75,1138.50,1137.75,1138.00,1415,202,1617.00
12/29/2004,10:08,1138.00,1138.25,1138.00,1138.25,140,17,157.00
12/29/2004,10:09,1138.25,1138.50,1138.00,1138.00,177,209,386.00
12/29/2004,10:10,1138.00,1138.25,1137.75,1138.00,113,179,292.00
12/29/2004,10:11,1137.75,1138.25,1137.75,1138.25,133,14,147.00
12/29/2004,10:12,1138.00,1138.50,1138.00,1138.25,427,57,484.00
12/29/2004,10:13,1138.50,1138.50,1138.25,1138.25,40,466,506.00
12/29/2004,10:14,1138.50,1138.50,1138.00,1138.25,127,143,270.00
12/29/2004,10:15,1138.25,1138.50,1138.00,1138.25,261,100,361.00
12/29/2004,10:16,1138.25,1138.50,1138.25,1138.50,8,344,352.00
12/29/2004,10:17,1138.25,1138.50,1138.25,1138.25,5,18,23.00
12/29/2004,10:18,1138.50,1138.75,1138.25,1138.75,1540,19,1559.00
12/29/2004,10:19,1138.75,1139.25,1138.50,1139.25,1638,266,1904.00
12/29/2004,10:20,1139.25,1139.50,1139.00,1139.00,636,836,1472.00
12/29/2004,10:21,1139.25,1139.25,1138.75,1139.00,284,193,477.00
12/29/2004,10:22,1139.00,1139.00,1138.50,1138.50,588,543,1131.00
12/29/2004,10:23,1138.50,1139.00,1138.50,1138.75,608,61,669.00
12/29/2004,10:24,1138.75,1139.00,1138.75,1138.75,24,204,228.00
12/29/2004,10:25,1139.00,1139.00,1138.75,1138.75,26,50,76.00
12/29/2004,10:26,1139.00,1139.00,1138.75,1138.75,20,76,96.00
12/29/2004,10:27,1138.75,1139.00,1138.75,1138.75,6,31,37.00
12/29/2004,10:28,1138.75,1139.00,1138.50,1138.75,130,143,273.00
12/29/2004,10:29,1139.00,1139.00,1138.75,1139.00,82,78,160.00
12/29/2004,10:30,1138.75,1138.75,1138.50,1138.75,83,312,395.00
12/29/2004,10:31,1138.75,1139.00,1138.75,1139.00,54,10,64.00
12/29/2004,10:32,1139.00,1139.00,1138.75,1139.00,767,3,770.00
12/29/2004,10:33,1139.00,1139.25,1139.00,1139.00,304,17,321.00
12/29/2004,10:34,1139.00,1139.25,1138.75,1139.25,177,201,378.00
12/29/2004,10:35,1139.00,1139.00,1138.50,1138.50,1,351,352.00
12/29/2004,10:36,1138.50,1138.75,1137.75,1138.00,250,1519,1769.00
12/29/2004,10:37,1137.75,1138.00,1137.50,1137.75,271,782,1053.00
12/29/2004,10:38,1137.75,1138.25,1137.75,1138.00,163,347,510.00
12/29/2004,10:39,1138.00,1138.25,1137.75,1138.25,212,207,419.00
12/29/2004,10:40,1138.25,1138.25,1138.00,1138.00,15,23,38.00
12/29/2004,10:41,1138.00,1138.25,1138.00,1138.00,1,393,394.00
12/29/2004,10:42,1138.00,1138.25,1138.00,1138.00,13,198,211.00
12/29/2004,10:43,1138.00,1138.25,1137.75,1138.00,135,118,253.00
12/29/2004,10:44,1137.75,1138.00,1137.75,1138.00,144,3,147.00
12/29/2004,10:45,1138.00,1138.00,1137.75,1137.75,190,6,196.00
12/29/2004,10:46,1137.75,1138.00,1137.75,1138.00,42,18,60.00
12/29/2004,10:47,1138.00,1138.00,1137.75,1138.00,11,5,16.00
12/29/2004,10:48,1138.00,1138.00,1137.75,1138.00,37,3,40.00
12/29/2004,10:49,1137.75,1138.00,1137.75,1137.75,32,98,130.00
12/29/2004,10:50,1138.00,1138.00,1137.25,1137.50,435,1029,1464.00
12/29/2004,10:51,1137.50,1137.75,1137.50,1137.75,58,49,107.00
12/29/2004,10:52,1137.50,1137.75,1137.50,1137.50,67,293,360.00
12/29/2004,10:53,1137.75,1137.75,1137.50,1137.75,396,10,406.00
12/29/2004,10:54,1137.75,1138.00,1137.75,1137.75,126,63,189.00
12/29/2004,10:55,1137.75,1138.00,1137.25,1137.25,60,383,443.00
12/29/2004,10:56,1137.25,1137.75,1137.25,1137.50,266,437,703.00
12/29/2004,10:57,1137.50,1137.75,1137.25,1137.25,60,114,174.00
12/29/2004,10:58,1137.50,1137.50,1137.25,1137.25,15,12,27.00
12/29/2004,10:59,1137.25,1137.50,1137.00,1137.00,103,527,630.00
12/29/2004,11:00,1137.25,1137.50,1137.00,1137.50,250,31,281.00
12/29/2004,11:01,1137.50,1137.50,1137.00,1137.25,138,234,372.00
12/29/2004,11:02,1137.25,1137.25,1137.00,1137.25,44,8,52.00
12/29/2004,11:03,1137.25,1137.50,1137.25,1137.50,169,7,176.00
12/29/2004,11:04,1137.25,1137.50,1137.25,1137.25,37,302,339.00
12/29/2004,11:05,1137.25,1137.50,1137.25,1137.50,11,47,58.00
12/29/2004,11:06,1137.25,1137.50,1137.00,1137.25,47,334,381.00
12/29/2004,11:07,1137.25,1137.25,1137.00,1137.25,130,42,172.00
12/29/2004,11:08,1137.25,1137.50,1137.25,1137.50,233,43,276.00
12/29/2004,11:09,1137.50,1137.50,1137.25,1137.25,10,44,54.00
12/29/2004,11:10,1137.50,1137.50,1137.25,1137.50,11,37,48.00
12/29/2004,11:11,1137.25,1137.50,1137.25,1137.50,36,92,128.00
12/29/2004,11:12,1137.25,1137.50,1137.25,1137.25,28,52,80.00
12/29/2004,11:13,1137.25,1137.50,1137.25,1137.50,16,90,106.00
12/29/2004,11:14,1137.25,1137.50,1137.25,1137.50,308,89,397.00
12/29/2004,11:15,1137.25,1137.50,1137.25,1137.50,559,46,605.00
12/29/2004,11:16,1137.50,1137.50,1137.25,1137.50,116,37,153.00
12/29/2004,11:17,1137.50,1137.75,1137.50,1137.75,85,51,136.00
12/29/2004,11:18,1137.50,1137.75,1137.50,1137.75,91,23,114.00
12/29/2004,11:19,1137.75,1137.75,1137.50,1137.75,56,14,70.00
12/29/2004,11:20,1137.50,1137.75,1137.50,1137.75,15,70,85.00
12/29/2004,11:21,1137.50,1137.75,1137.50,1137.50,7,40,47.00
12/29/2004,11:22,1137.75,1137.75,1137.25,1137.50,185,359,544.00
12/29/2004,11:23,1137.25,1137.50,1137.25,1137.50,142,10,152.00
12/29/2004,11:24,1137.50,1137.75,1137.25,1137.75,312,90,402.00
12/29/2004,11:25,1137.75,1137.75,1137.50,1137.75,9,6,15.00
12/29/2004,11:26,1137.50,1137.75,1137.50,1137.75,8,4,12.00
12/29/2004,11:27,1137.75,1137.75,1137.50,1137.75,33,3,36.00
12/29/2004,11:28,1137.75,1137.75,1137.50,1137.50,4,7,11.00
12/29/2004,11:29,1137.75,1137.75,1137.50,1137.50,8,69,77.00
12/29/2004,11:30,1137.50,1137.75,1137.50,1137.75,8,36,44.00
12/29/2004,11:31,1137.75,1137.75,1137.50,1137.50,77,34,111.00
12/29/2004,11:32,1137.50,1137.50,1137.25,1137.50,50,323,373.00
12/29/2004,11:33,1137.50,1137.50,1137.25,1137.25,26,36,62.00
12/29/2004,11:34,1137.25,1137.50,1137.25,1137.50,9,2,11.00
12/29/2004,11:35,1137.25,1137.50,1137.25,1137.50,8,173,181.00
12/29/2004,11:36,1137.25,1137.50,1137.25,1137.50,6,2,8.00
12/29/2004,11:37,1137.50,1137.50,1137.25,1137.50,45,2,47.00
12/29/2004,11:38,1137.25,1137.50,1137.25,1137.50,58,4,62.00
12/29/2004,11:39,1137.50,1137.75,1137.25,1137.75,364,2,366.00
12/29/2004,11:40,1137.75,1137.75,1137.50,1137.50,9,14,23.00
12/29/2004,11:41,1137.75,1137.75,1137.50,1137.75,17,22,39.00
12/29/2004,11:42,1137.75,1137.75,1137.75,1137.75,89,0,89.00
12/29/2004,11:43,1137.75,1137.75,1137.75,1137.75,8,0,8.00
12/29/2004,11:44,1137.75,1137.75,1137.25,1137.25,5,285,290.00
12/29/2004,11:45,1137.25,1137.50,1137.00,1137.25,251,712,963.00
12/29/2004,11:46,1137.50,1137.50,1137.25,1137.25,4,93,97.00
12/29/2004,11:47,1137.25,1137.50,1137.00,1137.25,89,270,359.00
12/29/2004,11:48,1137.25,1137.25,1137.00,1137.00,15,46,61.00
12/29/2004,11:49,1137.25,1137.25,1137.00,1137.00,39,233,272.00
12/29/2004,11:50,1137.25,1137.25,1136.75,1137.00,295,969,1264.00
12/29/2004,11:51,1136.75,1137.25,1136.75,1137.25,524,32,556.00
12/29/2004,11:52,1137.25,1137.50,1137.25,1137.50,538,6,544.00
12/29/2004,11:53,1137.50,1137.50,1137.25,1137.50,18,5,23.00
12/29/2004,11:54,1137.25,1137.50,1137.25,1137.50,22,4,26.00
12/29/2004,11:55,1137.50,1137.50,1137.25,1137.50,9,47,56.00
12/29/2004,11:56,1137.50,1137.50,1137.25,1137.25,265,23,288.00
12/29/2004,11:57,1137.50,1137.50,1137.25,1137.25,9,194,203.00
12/29/2004,11:58,1137.50,1137.50,1137.00,1137.25,90,536,626.00
12/29/2004,11:59,1137.25,1137.25,1136.50,1136.75,517,1063,1580.00
12/29/2004,12:00,1136.75,1137.00,1136.50,1136.75,300,31,331.00
12/29/2004,12:01,1136.75,1137.00,1136.50,1136.50,126,607,733.00
12/29/2004,12:02,1136.50,1136.75,1136.50,1136.75,106,44,150.00
12/29/2004,12:03,1136.75,1137.00,1136.50,1136.75,197,225,422.00
12/29/2004,12:04,1136.75,1136.75,1136.50,1136.50,35,596,631.00
12/29/2004,12:05,1136.50,1136.75,1136.50,1136.50,31,15,46.00
12/29/2004,12:06,1136.50,1136.75,1136.50,1136.75,22,11,33.00
12/29/2004,12:07,1136.50,1137.00,1136.50,1137.00,370,22,392.00
12/29/2004,12:08,1137.00,1137.00,1136.75,1137.00,74,27,101.00
12/29/2004,12:09,1136.75,1137.25,1136.75,1137.25,317,27,344.00
12/29/2004,12:10,1137.25,1137.25,1137.00,1137.25,64,14,78.00
12/29/2004,12:11,1137.00,1137.25,1137.00,1137.25,6,7,13.00
12/29/2004,12:12,1137.25,1137.25,1137.00,1137.25,7,10,17.00
12/29/2004,12:13,1137.00,1137.25,1137.00,1137.00,12,76,88.00
12/29/2004,12:14,1137.00,1137.25,1137.00,1137.25,3,15,18.00
12/29/2004,12:15,1137.25,1137.25,1137.00,1137.00,23,12,35.00
12/29/2004,12:16,1137.00,1137.25,1137.00,1137.00,12,39,51.00
12/29/2004,12:17,1137.25,1137.25,1137.00,1137.25,25,3,28.00
12/29/2004,12:18,1137.00,1137.25,1137.00,1137.25,10,53,63.00
12/29/2004,12:19,1137.25,1137.25,1137.00,1137.00,28,12,40.00
12/29/2004,12:20,1137.25,1137.25,1137.00,1137.00,20,21,41.00
12/29/2004,12:21,1137.00,1137.25,1136.50,1136.50,123,1038,1161.00
12/29/2004,12:22,1136.50,1136.75,1135.75,1136.50,787,2102,2889.00
12/29/2004,12:23,1136.50,1136.75,1136.25,1136.50,336,42,378.00
12/29/2004,12:24,1136.50,1136.75,1136.25,1136.25,30,230,260.00
12/29/2004,12:25,1136.25,1136.50,1136.00,1136.00,22,409,431.00
12/29/2004,12:26,1136.00,1136.25,1135.75,1136.00,446,905,1351.00
12/29/2004,12:27,1136.00,1136.50,1136.00,1136.00,403,282,685.00
12/29/2004,12:28,1136.00,1136.50,1136.00,1136.50,186,136,322.00
12/29/2004,12:29,1136.50,1136.50,1136.25,1136.50,37,24,61.00
12/29/2004,12:30,1136.25,1136.75,1136.25,1136.75,641,27,668.00
12/29/2004,12:31,1136.75,1136.75,1136.50,1136.75,710,306,1016.00
12/29/2004,12:32,1136.75,1137.50,1136.75,1137.25,1900,344,2244.00
12/29/2004,12:33,1137.25,1137.25,1137.00,1137.25,252,127,379.00
12/29/2004,12:34,1137.25,1137.25,1136.50,1136.50,56,585,641.00
12/29/2004,12:35,1136.75,1137.00,1136.50,1136.50,110,317,427.00
12/29/2004,12:36,1136.75,1136.75,1136.50,1136.50,122,3,125.00
12/29/2004,12:37,1136.50,1136.75,1136.00,1136.00,144,397,541.00
12/29/2004,12:38,1136.25,1136.50,1135.75,1136.25,412,488,900.00
12/29/2004,12:39,1136.00,1136.50,1136.00,1136.50,169,14,183.00
12/29/2004,12:40,1136.50,1136.50,1136.25,1136.50,240,6,246.00
12/29/2004,12:41,1136.75,1136.75,1136.50,1136.50,64,100,164.00
12/29/2004,12:42,1136.50,1136.75,1136.25,1136.50,188,128,316.00
12/29/2004,12:43,1136.75,1136.75,1136.25,1136.50,9,160,169.00
12/29/2004,12:44,1136.25,1136.50,1136.25,1136.25,8,9,17.00
12/29/2004,12:45,1136.25,1136.75,1136.25,1136.75,147,16,163.00
12/29/2004,12:46,1136.50,1136.50,1136.00,1136.25,301,712,1013.00
12/29/2004,12:47,1136.25,1136.50,1136.00,1136.50,260,133,393.00
12/29/2004,12:48,1136.25,1136.50,1136.00,1136.25,229,108,337.00
12/29/2004,12:49,1136.25,1136.50,1136.00,1136.00,8,518,526.00
12/29/2004,12:50,1136.00,1137.00,1136.00,1137.00,1172,36,1208.00
12/29/2004,12:51,1136.75,1137.25,1136.75,1137.25,546,184,730.00
12/29/2004,12:52,1137.00,1137.25,1136.75,1137.00,122,111,233.00
12/29/2004,12:53,1137.00,1137.00,1136.75,1136.75,143,74,217.00
12/29/2004,12:54,1137.00,1137.25,1136.75,1137.00,260,32,292.00
12/29/2004,12:55,1137.00,1137.00,1136.75,1137.00,194,16,210.00
12/29/2004,12:56,1136.75,1137.25,1136.75,1137.00,238,132,370.00
12/29/2004,12:57,1137.00,1137.00,1136.75,1137.00,64,143,207.00
12/29/2004,12:58,1137.25,1137.25,1136.75,1136.75,19,90,109.00
12/29/2004,12:59,1137.00,1137.00,1136.75,1137.00,26,19,45.00
12/29/2004,13:00,1137.00,1137.25,1136.75,1137.25,184,36,220.00
12/29/2004,13:01,1137.00,1137.50,1136.75,1137.50,569,186,755.00
12/29/2004,13:02,1137.25,1137.50,1137.25,1137.50,530,51,581.00
12/29/2004,13:03,1137.50,1137.75,1137.25,1137.75,282,383,665.00
12/29/2004,13:04,1137.75,1137.75,1137.50,1137.75,937,9,946.00
12/29/2004,13:05,1137.50,1137.75,1137.50,1137.75,335,5,340.00
12/29/2004,13:06,1137.75,1138.00,1137.50,1137.75,184,281,465.00
12/29/2004,13:07,1137.75,1137.75,1137.50,1137.50,10,39,49.00
12/29/2004,13:08,1137.75,1137.75,1137.50,1137.75,125,30,155.00
12/29/2004,13:09,1137.75,1138.00,1137.50,1137.75,245,178,423.00
12/29/2004,13:10,1137.50,1137.75,1137.50,1137.75,13,21,34.00
12/29/2004,13:11,1137.75,1137.75,1137.50,1137.75,28,4,32.00
12/29/2004,13:12,1137.50,1137.75,1137.50,1137.50,19,220,239.00
12/29/2004,13:13,1137.50,1137.75,1137.50,1137.50,9,161,170.00
12/29/2004,13:14,1137.50,1137.50,1137.25,1137.25,23,497,520.00
12/29/2004,13:15,1137.25,1137.50,1137.25,1137.25,2,43,45.00
12/29/2004,13:16,1137.25,1137.75,1137.25,1137.75,401,15,416.00
12/29/2004,13:17,1137.75,1137.75,1137.50,1137.75,403,20,423.00
12/29/2004,13:18,1137.50,1137.75,1137.50,1137.75,5,4,9.00
12/29/2004,13:19,1137.50,1137.75,1137.50,1137.75,1,1,2.00
12/29/2004,13:20,1137.50,1137.75,1137.25,1137.25,226,371,597.00
12/29/2004,13:21,1137.50,1137.75,1137.25,1137.25,180,77,257.00
12/29/2004,13:22,1137.25,1137.50,1137.25,1137.50,2,24,26.00
12/29/2004,13:23,1137.25,1137.50,1137.25,1137.50,13,18,31.00
12/29/2004,13:24,1137.25,1137.75,1137.25,1137.50,188,27,215.00
12/29/2004,13:25,1137.50,1137.50,1137.25,1137.50,6,159,165.00
12/29/2004,13:26,1137.25,1137.50,1137.25,1137.25,3,22,25.00
12/29/2004,13:27,1137.25,1137.50,1137.25,1137.50,8,10,18.00
12/29/2004,13:28,1137.25,1137.50,1137.25,1137.50,3,26,29.00
12/29/2004,13:29,1137.25,1137.25,1136.50,1136.75,133,933,1066.00
12/29/2004,13:30,1136.75,1137.00,1136.75,1136.75,231,87,318.00
12/29/2004,13:31,1136.75,1137.00,1136.75,1137.00,12,56,68.00
12/29/2004,13:32,1136.75,1137.00,1136.75,1137.00,4,74,78.00
12/29/2004,13:33,1137.00,1137.00,1136.75,1137.00,289,23,312.00
12/29/2004,13:34,1137.00,1137.25,1137.00,1137.00,100,27,127.00
12/29/2004,13:35,1137.25,1137.25,1137.00,1137.00,37,10,47.00
12/29/2004,13:36,1137.25,1137.25,1137.00,1137.25,38,54,92.00
12/29/2004,13:37,1137.00,1137.25,1137.00,1137.25,73,38,111.00
12/29/2004,13:38,1137.25,1137.25,1137.00,1137.25,50,53,103.00
12/29/2004,13:39,1137.25,1137.25,1137.00,1137.25,140,2,142.00
12/29/2004,13:40,1137.25,1137.25,1137.00,1137.25,11,4,15.00
12/29/2004,13:41,1137.25,1137.25,1137.00,1137.25,19,12,31.00
12/29/2004,13:42,1137.25,1137.25,1137.00,1137.00,8,42,50.00
12/29/2004,13:43,1137.00,1137.25,1137.00,1137.25,6,3,9.00
12/29/2004,13:44,1137.00,1137.25,1137.00,1137.00,6,50,56.00
12/29/2004,13:45,1137.25,1137.50,1137.00,1137.25,293,281,574.00
12/29/2004,13:46,1137.50,1137.75,1137.25,1137.75,284,12,296.00
12/29/2004,13:47,1137.50,1138.00,1137.50,1138.00,861,13,874.00
12/29/2004,13:48,1137.75,1138.00,1137.50,1137.50,26,267,293.00
12/29/2004,13:49,1137.75,1137.75,1137.25,1137.50,84,107,191.00
12/29/2004,13:50,1137.50,1137.75,1137.50,1137.50,14,6,20.00
12/29/2004,13:51,1137.50,1137.75,1137.50,1137.75,31,10,41.00
12/29/2004,13:52,1137.50,1137.75,1137.25,1137.25,28,214,242.00
12/29/2004,13:53,1137.25,1137.50,1137.25,1137.25,321,53,374.00
12/29/2004,13:54,1137.50,1137.50,1137.00,1137.25,151,385,536.00
12/29/2004,13:55,1137.00,1137.50,1137.00,1137.50,610,42,652.00
12/29/2004,13:56,1137.50,1137.50,1137.25,1137.50,35,15,50.00
12/29/2004,13:57,1137.50,1137.75,1137.25,1137.50,337,77,414.00
12/29/2004,13:58,1137.50,1137.50,1137.25,1137.50,20,134,154.00
12/29/2004,13:59,1137.25,1137.50,1137.25,1137.50,35,5,40.00
12/29/2004,14:00,1137.50,1137.50,1137.25,1137.50,18,8,26.00
12/29/2004,14:01,1137.50,1137.75,1137.25,1137.50,62,11,73.00
12/29/2004,14:02,1137.75,1137.75,1137.50,1137.75,15,4,19.00
12/29/2004,14:03,1137.75,1138.00,1137.50,1137.50,498,142,640.00
12/29/2004,14:04,1137.75,1137.75,1137.50,1137.75,147,385,532.00
12/29/2004,14:05,1137.50,1137.75,1137.50,1137.75,10,57,67.00
12/29/2004,14:06,1137.50,1138.00,1137.50,1138.00,368,171,539.00
12/29/2004,14:07,1137.75,1138.00,1137.75,1137.75,205,129,334.00
12/29/2004,14:08,1138.00,1138.00,1137.50,1137.75,10,416,426.00
12/29/2004,14:09,1137.50,1137.75,1137.50,1137.75,21,27,48.00
12/29/2004,14:10,1137.75,1137.75,1137.50,1137.75,40,3,43.00
12/29/2004,14:11,1137.75,1137.75,1137.50,1137.50,24,157,181.00
12/29/2004,14:12,1137.50,1137.50,1137.00,1137.25,431,877,1308.00
12/29/2004,14:13,1137.25,1137.50,1137.00,1137.25,137,247,384.00
12/29/2004,14:14,1137.25,1137.50,1137.00,1137.50,155,3,158.00
12/29/2004,14:15,1137.50,1137.50,1137.25,1137.50,2,28,30.00
12/29/2004,14:16,1137.25,1137.50,1137.25,1137.50,354,6,360.00
12/29/2004,14:17,1137.50,1137.75,1137.50,1137.75,31,15,46.00
12/29/2004,14:18,1137.75,1137.75,1137.50,1137.75,20,31,51.00
12/29/2004,14:19,1137.75,1138.25,1137.75,1138.25,1416,539,1955.00
12/29/2004,14:20,1138.00,1138.25,1137.75,1137.75,11,364,375.00
12/29/2004,14:21,1137.75,1138.00,1137.75,1137.75,12,5,17.00
12/29/2004,14:22,1138.00,1138.25,1137.75,1138.00,303,36,339.00
12/29/2004,14:23,1138.00,1138.25,1138.00,1138.00,10,337,347.00
12/29/2004,14:24,1138.00,1138.00,1137.75,1138.00,8,623,631.00
12/29/2004,14:25,1137.75,1138.00,1137.75,1137.75,32,11,43.00
12/29/2004,14:26,1137.75,1138.00,1137.75,1138.00,368,10,378.00
12/29/2004,14:27,1138.00,1138.50,1138.00,1138.50,653,103,756.00
12/29/2004,14:28,1138.50,1138.50,1138.25,1138.50,88,25,113.00
12/29/2004,14:29,1138.50,1138.50,1138.25,1138.50,377,25,402.00
12/29/2004,14:30,1138.25,1138.75,1138.25,1138.50,1010,24,1034.00
12/29/2004,14:31,1138.50,1139.00,1138.50,1138.75,940,408,1348.00
12/29/2004,14:32,1138.50,1138.75,1138.25,1138.50,30,714,744.00
12/29/2004,14:33,1138.25,1138.50,1138.25,1138.25,8,32,40.00
12/29/2004,14:34,1138.25,1138.50,1138.25,1138.50,13,23,36.00
12/29/2004,14:35,1138.50,1138.50,1138.00,1138.25,58,467,525.00
12/29/2004,14:36,1138.00,1138.25,1138.00,1138.00,474,479,953.00
12/29/2004,14:37,1138.00,1138.25,1138.00,1138.00,42,832,874.00
12/29/2004,14:38,1138.00,1138.25,1138.00,1138.25,38,269,307.00
12/29/2004,14:39,1138.25,1138.25,1138.00,1138.00,157,281,438.00
12/29/2004,14:40,1138.25,1138.25,1137.75,1138.25,55,277,332.00
12/29/2004,14:41,1138.00,1138.25,1137.75,1137.75,3,447,450.00
12/29/2004,14:42,1138.00,1138.25,1137.75,1138.00,102,4,106.00
12/29/2004,14:43,1138.25,1138.25,1137.75,1138.00,120,199,319.00
12/29/2004,14:44,1138.00,1138.25,1138.00,1138.00,76,336,412.00
12/29/2004,14:45,1138.25,1138.25,1137.75,1137.75,112,660,772.00
12/29/2004,14:46,1137.75,1138.25,1137.75,1138.00,252,267,519.00
12/29/2004,14:47,1138.00,1138.25,1137.25,1137.50,777,1558,2335.00
12/29/2004,14:48,1137.50,1137.75,1137.50,1137.75,52,322,374.00
12/29/2004,14:49,1137.75,1138.00,1137.50,1138.00,413,12,425.00
12/29/2004,14:50,1137.75,1137.75,1137.50,1137.50,4,347,351.00
12/29/2004,14:51,1137.75,1137.75,1137.50,1137.75,566,20,586.00
12/29/2004,14:52,1137.75,1138.00,1137.75,1137.75,51,17,68.00
12/29/2004,14:53,1137.75,1138.25,1137.75,1138.25,807,119,926.00
12/29/2004,14:54,1138.25,1138.50,1138.00,1138.50,707,76,783.00
12/29/2004,14:55,1138.50,1138.50,1138.25,1138.50,1317,13,1330.00
12/29/2004,14:56,1138.50,1138.50,1138.25,1138.25,418,63,481.00
12/29/2004,14:57,1138.50,1139.00,1138.25,1138.75,1571,301,1872.00
12/29/2004,14:58,1138.75,1138.75,1138.50,1138.75,397,96,493.00
12/29/2004,14:59,1138.75,1139.00,1138.50,1138.75,1576,345,1921.00
12/29/2004,15:00,1138.50,1139.50,1138.50,1139.50,6090,914,7004.00
12/29/2004,15:01,1139.25,1139.75,1139.25,1139.25,3295,1167,4462.00
12/29/2004,15:02,1139.50,1139.50,1139.25,1139.25,486,726,1212.00
12/29/2004,15:03,1139.25,1139.50,1139.00,1139.00,291,792,1083.00
12/29/2004,15:04,1139.00,1139.25,1139.00,1139.25,95,54,149.00
12/29/2004,15:05,1139.25,1139.25,1138.75,1138.75,141,303,444.00
12/29/2004,15:06,1139.00,1139.25,1138.75,1139.25,373,270,643.00
12/29/2004,15:07,1139.00,1139.25,1139.00,1139.00,3,193,196.00
12/29/2004,15:08,1139.00,1139.25,1139.00,1139.00,7,550,557.00
12/29/2004,15:09,1139.00,1139.50,1139.00,1139.25,534,111,645.00
12/29/2004,15:10,1139.50,1139.50,1139.25,1139.25,180,60,240.00
12/29/2004,15:11,1139.25,1140.25,1139.25,1139.75,2219,800,3019.00
12/29/2004,15:12,1140.00,1140.25,1139.75,1140.00,876,703,1579.00
12/29/2004,15:13,1140.00,1140.25,1140.00,1140.00,102,331,433.00
12/29/2004,15:14,1139.75,1140.25,1139.75,1140.00,534,345,879.00
12/29/2004,15:15,1140.00,1140.25,1139.75,1139.75,1813,1239,3052.00
12/29/2004,15:16,1139.75,1140.00,1139.75,1140.00,9,101,110.00
12/29/2004,15:31,1139.75,1139.75,1139.75,1139.75,0,158,158.00
12/29/2004,15:32,1139.75,1139.75,1139.50,1139.75,43,9,52.00
12/29/2004,15:33,1139.75,1139.75,1139.75,1139.75,30,0,30.00
12/29/2004,15:34,1139.75,1139.75,1139.75,1139.75,20,0,20.00
12/29/2004,15:35,1139.75,1139.75,1139.75,1139.75,122,0,122.00
12/29/2004,15:36,1139.75,1139.75,1139.75,1139.75,9,0,9.00
12/29/2004,15:37,1139.50,1139.50,1139.50,1139.50,0,56,56.00
12/29/2004,15:38,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,15:39,1139.50,1139.50,1139.50,1139.50,0,21,21.00
12/29/2004,15:40,1139.75,1139.75,1139.50,1139.75,38,2,40.00
12/29/2004,15:41,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,15:42,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/29/2004,15:43,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,15:44,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,15:45,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,15:46,1139.50,1139.75,1139.50,1139.75,2,1,3.00
12/29/2004,15:47,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/29/2004,15:48,1139.50,1140.25,1139.50,1140.00,337,22,359.00
12/29/2004,15:49,1140.00,1140.00,1140.00,1140.00,0,6,6.00
12/29/2004,15:50,1140.00,1140.00,1140.00,1140.00,0,30,30.00
12/29/2004,15:51,1140.00,1140.00,1140.00,1140.00,0,2,2.00
12/29/2004,15:52,1140.00,1140.00,1139.75,1140.00,10,92,102.00
12/29/2004,15:53,1139.75,1139.75,1139.75,1139.75,0,3,3.00
12/29/2004,15:55,1140.00,1140.00,1140.00,1140.00,2,0,2.00
12/29/2004,15:58,1139.75,1139.75,1139.75,1139.75,0,39,39.00
12/29/2004,15:59,1139.75,1139.75,1139.75,1139.75,0,20,20.00
12/29/2004,16:00,1139.75,1140.00,1139.75,1140.00,40,3,43.00
12/29/2004,17:01,1140.00,1140.00,1139.75,1140.00,3,17,20.00
12/29/2004,17:02,1139.75,1140.00,1139.75,1140.00,2,10,12.00
12/29/2004,17:03,1140.00,1140.00,1140.00,1140.00,5,0,5.00
12/29/2004,17:05,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/29/2004,17:07,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/29/2004,17:09,1139.75,1139.75,1139.75,1139.75,0,3,3.00
12/29/2004,17:10,1140.00,1140.00,1140.00,1140.00,2,0,2.00
12/29/2004,17:11,1139.75,1139.75,1139.75,1139.75,0,30,30.00
12/29/2004,17:13,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,17:14,1139.75,1139.75,1139.75,1139.75,0,2,2.00
12/29/2004,17:15,1139.75,1139.75,1139.50,1139.50,0,2,2.00
12/29/2004,17:16,1139.50,1139.75,1139.50,1139.75,2,1,3.00
12/29/2004,17:17,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,17:23,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/29/2004,17:24,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/29/2004,17:26,1139.75,1139.75,1139.50,1139.75,11,10,21.00
12/29/2004,17:27,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,17:28,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,17:33,1139.75,1139.75,1139.75,1139.75,5,0,5.00
12/29/2004,17:35,1139.75,1140.00,1139.50,1140.00,4,1,5.00
12/29/2004,17:36,1139.75,1139.75,1139.50,1139.75,1,2,3.00
12/29/2004,17:37,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,17:41,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,17:42,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/29/2004,17:47,1139.75,1139.75,1139.75,1139.75,6,0,6.00
12/29/2004,17:49,1139.75,1139.75,1139.75,1139.75,4,0,4.00
12/29/2004,17:52,1139.75,1139.75,1139.75,1139.75,15,0,15.00
12/29/2004,17:54,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,18:00,1139.50,1139.50,1139.50,1139.50,0,5,5.00
12/29/2004,18:02,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,18:09,1139.75,1139.75,1139.75,1139.75,5,0,5.00
12/29/2004,18:11,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,18:16,1139.75,1139.75,1139.75,1139.75,11,0,11.00
12/29/2004,18:17,1139.75,1139.75,1139.75,1139.75,3,0,3.00
12/29/2004,18:18,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,18:20,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,18:21,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,18:22,1139.75,1139.75,1139.75,1139.75,4,0,4.00
12/29/2004,18:23,1139.50,1139.50,1139.50,1139.50,0,8,8.00
12/29/2004,18:24,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/29/2004,18:25,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,18:26,1139.75,1139.75,1139.75,1139.75,97,0,97.00
12/29/2004,18:30,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/29/2004,18:31,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/29/2004,18:32,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,18:33,1139.75,1140.00,1139.75,1140.00,12,0,12.00
12/29/2004,18:34,1139.75,1139.75,1139.75,1139.75,0,7,7.00
12/29/2004,18:35,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/29/2004,18:36,1139.75,1139.75,1139.75,1139.75,0,3,3.00
12/29/2004,18:43,1139.75,1139.75,1139.75,1139.75,0,3,3.00
12/29/2004,18:44,1139.75,1139.75,1139.75,1139.75,0,6,6.00
12/29/2004,18:45,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/29/2004,18:50,1139.50,1139.50,1139.50,1139.50,0,18,18.00
12/29/2004,18:58,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/29/2004,19:06,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/29/2004,19:07,1139.50,1139.50,1139.50,1139.50,0,4,4.00
12/29/2004,19:14,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,19:15,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/29/2004,19:17,1139.75,1139.75,1139.75,1139.75,10,0,10.00
12/29/2004,19:18,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,19:19,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,19:22,1139.75,1139.75,1139.75,1139.75,6,0,6.00
12/29/2004,19:23,1139.75,1139.75,1139.75,1139.75,3,0,3.00
12/29/2004,19:26,1140.00,1140.00,1140.00,1140.00,10,0,10.00
12/29/2004,19:27,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,19:30,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,19:31,1139.75,1139.75,1139.75,1139.75,0,20,20.00
12/29/2004,19:36,1139.75,1139.75,1139.75,1139.75,0,2,2.00
12/29/2004,19:42,1139.75,1139.75,1139.75,1139.75,0,40,40.00
12/29/2004,19:46,1139.75,1139.75,1139.75,1139.75,0,15,15.00
12/29/2004,19:47,1139.75,1139.75,1139.75,1139.75,0,5,5.00
12/29/2004,19:48,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,19:50,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,19:55,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,19:58,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,20:01,1139.75,1139.75,1139.75,1139.75,4,0,4.00
12/29/2004,20:02,1139.75,1139.75,1139.75,1139.75,3,0,3.00
12/29/2004,20:06,1139.50,1139.50,1139.50,1139.50,0,21,21.00
12/29/2004,20:09,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,20:20,1139.50,1139.50,1139.50,1139.50,0,201,201.00
12/29/2004,20:21,1139.25,1139.50,1139.25,1139.50,1,2,3.00
12/29/2004,20:32,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/29/2004,20:34,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,20:35,1139.50,1139.75,1139.50,1139.75,20,1,21.00
12/29/2004,20:36,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/29/2004,20:38,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,20:39,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,20:40,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/29/2004,20:42,1139.50,1139.75,1139.50,1139.75,1,3,4.00
12/29/2004,20:43,1139.75,1139.75,1139.75,1139.75,20,0,20.00
12/29/2004,20:45,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,20:46,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,20:50,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,20:53,1139.75,1139.75,1139.75,1139.75,5,0,5.00
12/29/2004,20:56,1139.75,1139.75,1139.75,1139.75,3,0,3.00
12/29/2004,21:08,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,21:24,1139.75,1139.75,1139.75,1139.75,7,0,7.00
12/29/2004,21:34,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,21:39,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,21:42,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/29/2004,21:43,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,21:46,1139.75,1139.75,1139.75,1139.75,10,0,10.00
12/29/2004,21:47,1139.75,1139.75,1139.75,1139.75,9,0,9.00
12/29/2004,21:51,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,21:54,1139.75,1139.75,1139.75,1139.75,25,0,25.00
12/29/2004,21:55,1140.00,1140.00,1139.75,1139.75,4,1,5.00
12/29/2004,21:59,1139.75,1139.75,1139.75,1139.75,0,2,2.00
12/29/2004,22:01,1139.75,1140.00,1139.75,1140.00,1,1,2.00
12/29/2004,22:07,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,22:09,1139.75,1140.00,1139.75,1140.00,1,1,2.00
12/29/2004,22:10,1139.75,1139.75,1139.75,1139.75,0,3,3.00
12/29/2004,22:12,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/29/2004,22:15,1139.75,1139.75,1139.75,1139.75,0,4,4.00
12/29/2004,22:22,1139.75,1139.75,1139.75,1139.75,0,5,5.00
12/29/2004,22:23,1139.75,1139.75,1139.50,1139.50,0,47,47.00
12/29/2004,22:24,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,22:25,1139.50,1139.75,1139.50,1139.75,131,1,132.00
12/29/2004,22:26,1139.75,1139.75,1139.75,1139.75,57,0,57.00
12/29/2004,22:27,1139.75,1139.75,1139.75,1139.75,3,0,3.00
12/29/2004,22:28,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/29/2004,22:29,1140.00,1140.00,1139.50,1139.50,2,1,3.00
12/29/2004,22:31,1140.00,1140.00,1139.50,1139.50,1,2,3.00
12/29/2004,22:33,1139.75,1139.75,1139.50,1139.50,2,1,3.00
12/29/2004,22:35,1139.75,1139.75,1139.75,1139.75,7,0,7.00
12/29/2004,22:36,1139.75,1139.75,1139.50,1139.50,2,1,3.00
12/29/2004,22:39,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,22:40,1139.75,1139.75,1139.75,1139.75,6,0,6.00
12/29/2004,22:47,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/29/2004,22:50,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/29/2004,22:52,1140.00,1140.00,1140.00,1140.00,49,0,49.00
12/29/2004,22:53,1140.00,1140.00,1139.75,1139.75,8,1,9.00
12/29/2004,22:56,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,23:01,1139.75,1139.75,1139.75,1139.75,0,3,3.00
12/29/2004,23:02,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,23:09,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,23:12,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,23:24,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/29/2004,23:29,1140.00,1140.00,1140.00,1140.00,20,0,20.00
12/29/2004,23:31,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/29/2004,23:32,1139.75,1139.75,1139.75,1139.75,0,2,2.00
12/29/2004,23:34,1140.00,1140.00,1140.00,1140.00,11,0,11.00
12/29/2004,23:35,1140.00,1140.00,1140.00,1140.00,6,0,6.00
12/29/2004,23:36,1140.00,1140.00,1140.00,1140.00,3,0,3.00
12/29/2004,23:37,1140.00,1140.00,1139.75,1139.75,2,2,4.00
12/29/2004,23:39,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/29/2004,23:44,1139.75,1140.00,1139.75,1140.00,2,1,3.00
12/29/2004,23:57,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,00:04,1140.25,1140.25,1140.25,1140.25,7,0,7.00
12/30/2004,00:05,1140.00,1140.25,1140.00,1140.25,1,1,2.00
12/30/2004,00:07,1140.00,1140.00,1140.00,1140.00,0,1,1.00
12/30/2004,00:13,1140.25,1140.25,1140.25,1140.25,1,0,1.00
12/30/2004,00:14,1140.25,1140.25,1140.25,1140.25,1,0,1.00
12/30/2004,00:21,1140.00,1140.00,1140.00,1140.00,0,1,1.00
12/30/2004,00:23,1140.00,1140.00,1140.00,1140.00,0,2,2.00
12/30/2004,00:26,1140.00,1140.00,1140.00,1140.00,0,2,2.00
12/30/2004,00:39,1140.25,1140.25,1140.25,1140.25,1,0,1.00
12/30/2004,00:40,1140.00,1140.00,1140.00,1140.00,0,1,1.00
12/30/2004,00:42,1140.25,1140.25,1140.25,1140.25,1,0,1.00
12/30/2004,00:43,1140.00,1140.25,1140.00,1140.00,1,3,4.00
12/30/2004,00:44,1140.25,1140.25,1140.25,1140.25,1,0,1.00
12/30/2004,00:45,1140.25,1140.25,1140.25,1140.25,2,0,2.00
12/30/2004,00:50,1140.00,1140.00,1140.00,1140.00,0,1,1.00
12/30/2004,00:51,1140.25,1140.25,1140.25,1140.25,1,0,1.00
12/30/2004,00:53,1140.25,1140.25,1140.25,1140.25,5,0,5.00
12/30/2004,00:56,1140.00,1140.00,1140.00,1140.00,0,1,1.00
12/30/2004,00:57,1140.00,1140.00,1140.00,1140.00,0,1,1.00
12/30/2004,00:58,1140.00,1140.00,1139.75,1139.75,0,60,60.00
12/30/2004,01:00,1139.75,1139.75,1139.75,1139.75,0,249,249.00
12/30/2004,01:01,1139.75,1139.75,1139.75,1139.75,0,173,173.00
12/30/2004,01:02,1139.75,1139.75,1139.50,1139.75,8,100,108.00
12/30/2004,01:03,1139.75,1139.75,1139.75,1139.75,7,0,7.00
12/30/2004,01:04,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/30/2004,01:05,1139.75,1139.75,1139.50,1139.50,2,1,3.00
12/30/2004,01:07,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/30/2004,01:08,1139.75,1139.75,1139.75,1139.75,10,0,10.00
12/30/2004,01:09,1140.00,1140.00,1139.75,1140.00,27,1,28.00
12/30/2004,01:10,1140.00,1140.00,1139.75,1140.00,32,1,33.00
12/30/2004,01:11,1139.75,1140.00,1139.75,1139.75,3,2,5.00
12/30/2004,01:12,1140.00,1140.00,1139.75,1140.00,13,1,14.00
12/30/2004,01:13,1140.00,1140.00,1139.75,1139.75,22,5,27.00
12/30/2004,01:15,1139.75,1140.00,1139.75,1139.75,21,2,23.00
12/30/2004,01:16,1140.00,1140.00,1140.00,1140.00,28,0,28.00
12/30/2004,01:17,1140.00,1140.00,1140.00,1140.00,4,0,4.00
12/30/2004,01:23,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,01:41,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,01:43,1140.00,1140.00,1140.00,1140.00,10,0,10.00
12/30/2004,01:48,1140.00,1140.00,1140.00,1140.00,33,0,33.00
12/30/2004,01:50,1140.00,1140.00,1140.00,1140.00,6,0,6.00
12/30/2004,01:51,1140.00,1140.00,1140.00,1140.00,22,0,22.00
12/30/2004,01:52,1140.00,1140.00,1140.00,1140.00,5,0,5.00
12/30/2004,01:53,1139.75,1139.75,1139.75,1139.75,0,15,15.00
12/30/2004,02:01,1139.75,1139.75,1139.75,1139.75,0,8,8.00
12/30/2004,02:02,1139.75,1139.75,1139.50,1139.50,0,50,50.00
12/30/2004,02:03,1139.50,1139.75,1139.50,1139.75,5,28,33.00
12/30/2004,02:04,1139.75,1139.75,1139.75,1139.75,35,0,35.00
12/30/2004,02:05,1139.50,1139.50,1139.50,1139.50,0,3,3.00
12/30/2004,02:06,1139.75,1139.75,1139.50,1139.75,6,2,8.00
12/30/2004,02:07,1139.50,1139.75,1139.50,1139.75,2,5,7.00
12/30/2004,02:08,1139.75,1139.75,1139.50,1139.50,10,47,57.00
12/30/2004,02:09,1139.25,1139.25,1139.25,1139.25,0,5,5.00
12/30/2004,02:12,1139.25,1139.25,1139.25,1139.25,0,11,11.00
12/30/2004,02:13,1139.25,1139.25,1139.00,1139.25,2,75,77.00
12/30/2004,02:14,1139.25,1139.25,1139.25,1139.25,15,0,15.00
12/30/2004,02:15,1139.25,1139.25,1139.25,1139.25,14,0,14.00
12/30/2004,02:16,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/30/2004,02:18,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/30/2004,02:19,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/30/2004,02:21,1139.25,1139.25,1139.25,1139.25,10,0,10.00
12/30/2004,02:24,1139.25,1139.25,1139.25,1139.25,63,0,63.00
12/30/2004,02:25,1139.25,1139.25,1139.25,1139.25,10,0,10.00
12/30/2004,02:26,1139.25,1139.25,1139.25,1139.25,48,0,48.00
12/30/2004,02:27,1139.25,1139.25,1139.25,1139.25,3,0,3.00
12/30/2004,02:28,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/30/2004,02:32,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/30/2004,02:33,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,02:34,1139.25,1139.25,1139.25,1139.25,0,10,10.00
12/30/2004,02:35,1139.25,1139.25,1139.25,1139.25,0,12,12.00
12/30/2004,02:36,1139.25,1139.25,1139.25,1139.25,0,10,10.00
12/30/2004,02:40,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,02:41,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/30/2004,02:45,1139.50,1139.50,1139.50,1139.50,20,0,20.00
12/30/2004,02:46,1139.50,1139.50,1139.50,1139.50,16,0,16.00
12/30/2004,02:47,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,02:48,1139.50,1139.50,1139.50,1139.50,6,0,6.00
12/30/2004,02:51,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,02:52,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,02:54,1139.50,1139.50,1139.50,1139.50,6,0,6.00
12/30/2004,02:55,1139.50,1139.50,1139.50,1139.50,15,0,15.00
12/30/2004,03:05,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,03:06,1139.25,1139.50,1139.25,1139.50,1,1,2.00
12/30/2004,03:12,1139.25,1139.25,1139.25,1139.25,0,33,33.00
12/30/2004,03:13,1139.25,1139.25,1139.25,1139.25,0,6,6.00
12/30/2004,03:14,1139.00,1139.00,1139.00,1139.00,0,5,5.00
12/30/2004,03:15,1139.25,1139.25,1139.25,1139.25,3,0,3.00
12/30/2004,03:17,1139.00,1139.25,1139.00,1139.25,26,1,27.00
12/30/2004,03:18,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/30/2004,03:20,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/30/2004,03:23,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/30/2004,03:24,1139.25,1139.25,1139.25,1139.25,9,0,9.00
12/30/2004,03:25,1139.25,1139.25,1139.25,1139.25,15,0,15.00
12/30/2004,03:26,1139.25,1139.25,1139.25,1139.25,35,0,35.00
12/30/2004,03:27,1139.25,1139.50,1139.25,1139.50,17,0,17.00
12/30/2004,03:28,1139.25,1139.25,1139.25,1139.25,0,17,17.00
12/30/2004,03:29,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/30/2004,03:31,1139.50,1139.50,1139.50,1139.50,24,0,24.00
12/30/2004,03:32,1139.75,1140.00,1139.75,1140.00,33,0,33.00
12/30/2004,03:33,1139.75,1139.75,1139.75,1139.75,0,38,38.00
12/30/2004,03:34,1139.75,1139.75,1139.75,1139.75,0,5,5.00
12/30/2004,03:36,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/30/2004,03:37,1139.75,1139.75,1139.75,1139.75,0,23,23.00
12/30/2004,03:38,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/30/2004,03:39,1139.75,1139.75,1139.50,1139.50,0,33,33.00
12/30/2004,03:41,1139.75,1139.75,1139.75,1139.75,10,0,10.00
12/30/2004,03:42,1139.75,1139.75,1139.75,1139.75,10,0,10.00
12/30/2004,03:43,1139.75,1139.75,1139.75,1139.75,29,0,29.00
12/30/2004,03:44,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,03:46,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/30/2004,03:49,1140.00,1140.00,1139.75,1139.75,1,6,7.00
12/30/2004,03:50,1139.75,1139.75,1139.75,1139.75,0,16,16.00
12/30/2004,03:52,1139.75,1139.75,1139.75,1139.75,0,16,16.00
12/30/2004,03:53,1139.75,1139.75,1139.75,1139.75,0,5,5.00
12/30/2004,03:55,1139.75,1140.00,1139.75,1139.75,25,18,43.00
12/30/2004,03:57,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,03:58,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/30/2004,03:59,1140.00,1140.00,1140.00,1140.00,2,0,2.00
12/30/2004,04:00,1140.00,1140.00,1140.00,1140.00,61,0,61.00
12/30/2004,04:03,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,04:05,1139.75,1139.75,1139.75,1139.75,0,49,49.00
12/30/2004,04:06,1139.50,1139.50,1139.50,1139.50,0,3,3.00
12/30/2004,04:10,1139.75,1139.75,1139.75,1139.75,7,0,7.00
12/30/2004,04:11,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/30/2004,04:12,1139.75,1139.75,1139.75,1139.75,12,0,12.00
12/30/2004,04:13,1140.00,1140.00,1139.75,1139.75,12,22,34.00
12/30/2004,04:15,1139.75,1139.75,1139.75,1139.75,0,4,4.00
12/30/2004,04:17,1139.75,1139.75,1139.75,1139.75,0,19,19.00
12/30/2004,04:19,1139.50,1139.75,1139.50,1139.50,10,16,26.00
12/30/2004,04:21,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/30/2004,04:22,1139.75,1139.75,1139.75,1139.75,3,0,3.00
12/30/2004,04:23,1139.50,1139.50,1139.50,1139.50,0,65,65.00
12/30/2004,04:24,1139.50,1139.50,1139.50,1139.50,0,4,4.00
12/30/2004,04:25,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/30/2004,04:26,1139.50,1139.50,1139.50,1139.50,0,15,15.00
12/30/2004,04:27,1139.50,1139.50,1139.50,1139.50,0,14,14.00
12/30/2004,04:31,1139.50,1139.75,1139.50,1139.75,10,2,12.00
12/30/2004,04:32,1139.50,1139.75,1139.50,1139.75,1,1,2.00
12/30/2004,04:35,1139.50,1139.50,1139.50,1139.50,0,4,4.00
12/30/2004,04:37,1139.75,1139.75,1139.75,1139.75,1,0,1.00
12/30/2004,04:38,1139.75,1139.75,1139.50,1139.50,1,10,11.00
12/30/2004,04:40,1139.75,1139.75,1139.75,1139.75,15,0,15.00
12/30/2004,04:41,1140.00,1140.00,1140.00,1140.00,4,0,4.00
12/30/2004,04:42,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,04:45,1139.75,1139.75,1139.75,1139.75,0,3,3.00
12/30/2004,04:47,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/30/2004,04:50,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,04:58,1140.00,1140.00,1139.75,1140.00,2,1,3.00
12/30/2004,05:01,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,05:03,1140.00,1140.00,1140.00,1140.00,2,0,2.00
12/30/2004,05:08,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,05:11,1140.00,1140.00,1140.00,1140.00,4,0,4.00
12/30/2004,05:13,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/30/2004,05:15,1140.00,1140.00,1140.00,1140.00,5,0,5.00
12/30/2004,05:20,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/30/2004,05:21,1140.00,1140.00,1139.75,1139.75,1,1,2.00
12/30/2004,05:22,1140.00,1140.00,1140.00,1140.00,3,0,3.00
12/30/2004,05:24,1139.75,1139.75,1139.50,1139.50,0,78,78.00
12/30/2004,05:25,1139.50,1139.50,1139.50,1139.50,0,24,24.00
12/30/2004,05:37,1139.50,1139.50,1139.50,1139.50,0,10,10.00
12/30/2004,05:38,1139.75,1139.75,1139.75,1139.75,28,0,28.00
12/30/2004,05:39,1139.50,1139.50,1139.50,1139.50,0,10,10.00
12/30/2004,05:41,1139.75,1139.75,1139.75,1139.75,42,0,42.00
12/30/2004,05:42,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/30/2004,05:45,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/30/2004,05:47,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/30/2004,05:50,1139.75,1139.75,1139.75,1139.75,7,0,7.00
12/30/2004,05:51,1139.75,1139.75,1139.75,1139.75,20,0,20.00
12/30/2004,05:52,1139.75,1139.75,1139.75,1139.75,20,0,20.00
12/30/2004,05:54,1139.50,1139.50,1139.50,1139.50,0,45,45.00
12/30/2004,05:55,1139.50,1139.50,1139.50,1139.50,0,15,15.00
12/30/2004,05:57,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/30/2004,06:00,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/30/2004,06:02,1139.50,1139.50,1139.50,1139.50,0,12,12.00
12/30/2004,06:03,1139.50,1139.50,1139.50,1139.50,0,12,12.00
12/30/2004,06:04,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/30/2004,06:08,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/30/2004,06:10,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/30/2004,06:13,1139.50,1139.50,1139.25,1139.25,0,20,20.00
12/30/2004,06:15,1139.50,1139.50,1139.50,1139.50,3,0,3.00
12/30/2004,06:17,1139.50,1139.50,1139.50,1139.50,2,0,2.00
12/30/2004,06:18,1139.50,1139.50,1139.50,1139.50,5,0,5.00
12/30/2004,06:21,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,06:22,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,06:24,1139.25,1139.25,1139.25,1139.25,0,10,10.00
12/30/2004,06:27,1139.50,1139.50,1139.25,1139.25,1,22,23.00
12/30/2004,06:28,1139.25,1139.25,1139.00,1139.00,0,72,72.00
12/30/2004,06:29,1139.25,1139.25,1139.25,1139.25,27,0,27.00
12/30/2004,06:31,1139.25,1139.25,1139.25,1139.25,10,0,10.00
12/30/2004,06:37,1139.25,1139.25,1139.25,1139.25,13,0,13.00
12/30/2004,06:38,1139.25,1139.25,1139.25,1139.25,18,0,18.00
12/30/2004,06:39,1139.25,1139.25,1139.25,1139.25,12,0,12.00
12/30/2004,06:40,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/30/2004,06:42,1139.25,1139.25,1139.25,1139.25,9,0,9.00
12/30/2004,06:43,1139.25,1139.25,1139.25,1139.25,16,0,16.00
12/30/2004,06:44,1139.25,1139.25,1139.25,1139.25,9,0,9.00
12/30/2004,06:45,1139.25,1139.25,1139.25,1139.25,8,0,8.00
12/30/2004,06:46,1139.25,1139.25,1139.25,1139.25,3,0,3.00
12/30/2004,06:47,1139.25,1139.25,1139.25,1139.25,8,0,8.00
12/30/2004,06:49,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/30/2004,06:50,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/30/2004,06:51,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/30/2004,06:52,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/30/2004,06:53,1139.25,1139.25,1139.25,1139.25,10,0,10.00
12/30/2004,06:54,1139.50,1139.75,1139.50,1139.50,93,20,113.00
12/30/2004,06:55,1139.75,1139.75,1139.75,1139.75,45,0,45.00
12/30/2004,06:56,1139.50,1139.50,1139.50,1139.50,0,28,28.00
12/30/2004,06:58,1139.50,1139.50,1139.50,1139.50,0,3,3.00
12/30/2004,06:59,1139.50,1139.50,1139.50,1139.50,0,5,5.00
12/30/2004,07:01,1139.25,1139.25,1139.25,1139.25,0,5,5.00
12/30/2004,07:03,1139.25,1139.25,1139.25,1139.25,0,5,5.00
12/30/2004,07:04,1139.50,1139.50,1139.50,1139.50,2,0,2.00
12/30/2004,07:05,1139.50,1139.50,1139.50,1139.50,3,0,3.00
12/30/2004,07:07,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,07:09,1139.50,1139.50,1139.50,1139.50,2,0,2.00
12/30/2004,07:10,1139.50,1139.50,1139.50,1139.50,72,0,72.00
12/30/2004,07:11,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,07:13,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,07:14,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/30/2004,07:15,1139.50,1139.75,1139.50,1139.50,31,7,38.00
12/30/2004,07:16,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/30/2004,07:17,1139.50,1140.00,1139.50,1140.00,194,1,195.00
12/30/2004,07:18,1140.00,1140.00,1140.00,1140.00,21,0,21.00
12/30/2004,07:19,1140.00,1140.00,1139.75,1139.75,105,3,108.00
12/30/2004,07:20,1139.75,1139.75,1139.75,1139.75,0,7,7.00
12/30/2004,07:21,1140.00,1140.00,1139.75,1140.00,207,7,214.00
12/30/2004,07:22,1140.00,1140.00,1140.00,1140.00,11,0,11.00
12/30/2004,07:23,1140.00,1140.00,1140.00,1140.00,6,0,6.00
12/30/2004,07:24,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/30/2004,07:28,1140.00,1140.25,1140.00,1140.25,286,70,356.00
12/30/2004,07:29,1140.25,1140.25,1140.00,1140.00,17,34,51.00
12/30/2004,07:30,1140.00,1140.00,1140.00,1140.00,0,54,54.00
12/30/2004,07:31,1140.25,1140.50,1140.00,1140.25,232,75,307.00
12/30/2004,07:32,1140.25,1140.75,1140.25,1140.50,330,52,382.00
12/30/2004,07:33,1140.50,1141.00,1140.25,1140.75,593,135,728.00
12/30/2004,07:34,1140.75,1140.75,1140.75,1140.75,171,0,171.00
12/30/2004,07:35,1140.75,1141.00,1140.75,1140.75,11,11,22.00
12/30/2004,07:36,1141.00,1141.25,1141.00,1141.00,718,425,1143.00
12/30/2004,07:37,1141.25,1141.25,1141.00,1141.25,39,4,43.00
12/30/2004,07:38,1141.25,1141.25,1140.75,1140.75,3,116,119.00
12/30/2004,07:39,1140.75,1141.00,1140.75,1141.00,112,4,116.00
12/30/2004,07:40,1141.00,1141.25,1141.00,1141.00,81,53,134.00
12/30/2004,07:41,1141.00,1141.00,1140.75,1140.75,0,72,72.00
12/30/2004,07:42,1141.00,1141.00,1140.50,1140.50,3,87,90.00
12/30/2004,07:43,1140.50,1140.75,1140.50,1140.50,32,5,37.00
12/30/2004,07:44,1140.75,1140.75,1140.75,1140.75,16,0,16.00
12/30/2004,07:45,1141.00,1141.50,1141.00,1141.00,230,17,247.00
12/30/2004,07:46,1141.25,1141.25,1140.50,1140.50,3,187,190.00
12/30/2004,07:47,1140.50,1140.75,1140.50,1140.75,3,12,15.00
12/30/2004,07:48,1140.75,1140.75,1140.50,1140.50,1,1,2.00
12/30/2004,07:49,1140.75,1140.75,1140.75,1140.75,14,0,14.00
12/30/2004,07:50,1140.75,1140.75,1140.50,1140.75,3,1,4.00
12/30/2004,07:51,1140.50,1140.75,1140.50,1140.75,4,5,9.00
12/30/2004,07:52,1140.75,1140.75,1140.75,1140.75,8,0,8.00
12/30/2004,07:53,1140.50,1140.75,1140.50,1140.75,3,10,13.00
12/30/2004,07:54,1140.50,1140.75,1140.50,1140.75,47,32,79.00
12/30/2004,07:55,1140.50,1140.75,1140.50,1140.75,1,60,61.00
12/30/2004,07:56,1140.50,1140.75,1140.50,1140.75,1,10,11.00
12/30/2004,07:57,1140.75,1140.75,1140.50,1140.50,20,6,26.00
12/30/2004,07:58,1140.50,1140.75,1140.50,1140.75,2,1,3.00
12/30/2004,07:59,1140.75,1140.75,1140.50,1140.50,4,1,5.00
12/30/2004,08:01,1140.50,1140.75,1140.50,1140.75,2,1,3.00
12/30/2004,08:02,1140.75,1140.75,1140.75,1140.75,195,0,195.00
12/30/2004,08:03,1140.75,1140.75,1140.75,1140.75,46,0,46.00
12/30/2004,08:04,1140.75,1141.00,1140.75,1140.75,151,48,199.00
12/30/2004,08:05,1140.75,1140.75,1140.75,1140.75,0,33,33.00
12/30/2004,08:06,1140.75,1140.75,1140.50,1140.75,4,6,10.00
12/30/2004,08:07,1140.75,1140.75,1140.75,1140.75,7,0,7.00
12/30/2004,08:08,1140.75,1140.75,1140.50,1140.50,23,52,75.00
12/30/2004,08:09,1140.50,1140.50,1140.50,1140.50,0,90,90.00
12/30/2004,08:10,1140.75,1140.75,1140.50,1140.50,10,144,154.00
12/30/2004,08:11,1140.50,1140.50,1140.50,1140.50,0,3,3.00
12/30/2004,08:12,1140.75,1140.75,1140.75,1140.75,10,0,10.00
12/30/2004,08:13,1140.75,1140.75,1140.50,1140.75,25,1,26.00
12/30/2004,08:14,1140.50,1140.75,1140.50,1140.50,3,173,176.00
12/30/2004,08:15,1140.75,1140.75,1140.75,1140.75,1,0,1.00
12/30/2004,08:16,1140.50,1140.75,1140.50,1140.50,4,30,34.00
12/30/2004,08:17,1140.50,1140.50,1140.50,1140.50,0,1,1.00
12/30/2004,08:18,1140.75,1140.75,1140.50,1140.75,3,26,29.00
12/30/2004,08:19,1140.50,1140.50,1140.50,1140.50,0,30,30.00
12/30/2004,08:20,1140.50,1140.50,1140.50,1140.50,0,198,198.00
12/30/2004,08:21,1140.50,1140.50,1140.25,1140.25,0,73,73.00
12/30/2004,08:22,1140.25,1140.25,1140.25,1140.25,0,16,16.00
12/30/2004,08:23,1140.25,1140.50,1140.25,1140.25,2,19,21.00
12/30/2004,08:24,1140.25,1140.50,1140.25,1140.50,9,8,17.00
12/30/2004,08:25,1140.50,1140.50,1140.25,1140.25,5,13,18.00
12/30/2004,08:26,1140.25,1140.50,1140.00,1140.25,5,30,35.00
12/30/2004,08:27,1140.00,1140.25,1140.00,1140.00,4,41,45.00
12/30/2004,08:28,1140.25,1140.25,1139.75,1139.75,18,442,460.00
12/30/2004,08:29,1139.75,1140.00,1139.50,1139.75,53,76,129.00
12/30/2004,08:30,1139.75,1140.00,1139.75,1140.00,303,88,391.00
12/30/2004,08:31,1140.25,1140.25,1139.50,1139.75,537,824,1361.00
12/30/2004,08:32,1139.75,1140.00,1139.50,1139.75,296,514,810.00
12/30/2004,08:33,1139.75,1139.75,1139.25,1139.25,142,937,1079.00
12/30/2004,08:34,1139.25,1139.75,1139.00,1139.75,710,225,935.00
12/30/2004,08:35,1139.75,1140.25,1139.75,1140.25,518,29,547.00
12/30/2004,08:36,1140.25,1141.00,1140.00,1140.50,1294,468,1762.00
12/30/2004,08:37,1140.75,1141.25,1140.50,1141.00,1975,1026,3001.00
12/30/2004,08:38,1141.00,1141.25,1140.75,1140.75,740,390,1130.00
12/30/2004,08:39,1140.75,1141.00,1140.25,1140.75,731,997,1728.00
12/30/2004,08:40,1140.75,1141.25,1140.75,1140.75,751,112,863.00
12/30/2004,08:41,1140.75,1141.00,1140.25,1140.50,302,750,1052.00
12/30/2004,08:42,1140.75,1140.75,1140.25,1140.50,76,286,362.00
12/30/2004,08:43,1140.50,1140.75,1140.25,1140.25,125,250,375.00
12/30/2004,08:44,1140.50,1140.50,1140.25,1140.50,267,39,306.00
12/30/2004,08:45,1140.25,1140.50,1140.00,1140.25,378,726,1104.00
12/30/2004,08:46,1140.50,1140.75,1140.25,1140.75,435,110,545.00
12/30/2004,08:47,1140.50,1140.75,1140.25,1140.25,58,466,524.00
12/30/2004,08:48,1140.25,1140.50,1140.00,1140.25,220,570,790.00
12/30/2004,08:49,1140.50,1140.75,1140.25,1140.75,1787,62,1849.00
12/30/2004,08:50,1140.75,1140.75,1140.25,1140.50,374,655,1029.00
12/30/2004,08:51,1140.50,1140.50,1140.25,1140.25,343,129,472.00
12/30/2004,08:52,1140.25,1140.50,1140.00,1140.00,383,243,626.00
12/30/2004,08:53,1140.25,1140.50,1140.25,1140.25,29,137,166.00
12/30/2004,08:54,1140.00,1140.25,1140.00,1140.00,478,30,508.00
12/30/2004,08:55,1140.00,1140.50,1140.00,1140.25,216,194,410.00
12/30/2004,08:56,1140.25,1140.50,1140.25,1140.25,42,15,57.00
12/30/2004,08:57,1140.25,1140.50,1140.25,1140.25,33,237,270.00
12/30/2004,08:58,1140.25,1140.75,1139.75,1140.50,1499,495,1994.00
12/30/2004,08:59,1140.50,1140.75,1140.50,1140.50,378,252,630.00
12/30/2004,09:00,1140.50,1140.50,1140.00,1140.00,279,477,756.00
12/30/2004,09:01,1140.00,1140.50,1139.50,1139.50,660,1063,1723.00
12/30/2004,09:02,1139.50,1140.50,1139.00,1140.25,2578,858,3436.00
12/30/2004,09:03,1140.25,1140.50,1140.00,1140.25,341,382,723.00
12/30/2004,09:04,1140.00,1140.25,1139.50,1139.75,372,263,635.00
12/30/2004,09:05,1140.00,1140.25,1139.75,1140.00,302,133,435.00
12/30/2004,09:06,1140.00,1140.00,1139.75,1140.00,226,17,243.00
12/30/2004,09:07,1140.00,1140.50,1140.00,1140.25,684,1048,1732.00
12/30/2004,09:08,1140.25,1140.50,1139.75,1139.75,322,210,532.00
12/30/2004,09:09,1140.00,1140.50,1139.75,1140.25,492,356,848.00
12/30/2004,09:10,1140.25,1141.00,1140.25,1141.00,1657,467,2124.00
12/30/2004,09:11,1140.75,1141.00,1140.50,1140.75,744,991,1735.00
12/30/2004,09:12,1140.75,1140.75,1140.00,1140.25,117,615,732.00
12/30/2004,09:13,1140.25,1140.25,1139.75,1140.00,939,293,1232.00
12/30/2004,09:14,1140.00,1140.75,1140.00,1140.25,535,153,688.00
12/30/2004,09:15,1140.50,1140.75,1140.25,1140.25,105,119,224.00
12/30/2004,09:16,1140.50,1140.75,1140.25,1140.75,298,23,321.00
12/30/2004,09:17,1140.50,1141.00,1140.50,1140.75,421,156,577.00
12/30/2004,09:18,1140.75,1141.75,1140.75,1141.75,2286,555,2841.00
12/30/2004,09:19,1141.75,1142.00,1141.25,1141.50,2441,1949,4390.00
12/30/2004,09:20,1141.50,1141.75,1141.25,1141.25,369,812,1181.00
12/30/2004,09:21,1141.25,1141.50,1140.75,1141.25,759,781,1540.00
12/30/2004,09:22,1141.25,1141.75,1141.00,1141.25,845,389,1234.00
12/30/2004,09:23,1141.25,1141.25,1140.75,1141.00,231,410,641.00
12/30/2004,09:24,1140.75,1141.00,1140.50,1140.75,180,253,433.00
12/30/2004,09:25,1140.75,1141.00,1140.50,1140.75,336,267,603.00
12/30/2004,09:26,1140.75,1141.00,1140.50,1140.75,53,221,274.00
12/30/2004,09:27,1140.75,1141.00,1140.75,1141.00,179,18,197.00
12/30/2004,09:28,1141.00,1141.00,1140.50,1140.50,35,300,335.00
12/30/2004,09:29,1140.75,1140.75,1140.50,1140.75,183,1,184.00
12/30/2004,09:30,1140.75,1141.25,1140.50,1140.75,381,106,487.00
12/30/2004,09:31,1141.00,1141.25,1140.75,1141.00,879,116,995.00
12/30/2004,09:32,1141.00,1141.25,1140.75,1140.75,703,498,1201.00
12/30/2004,09:33,1140.75,1141.25,1140.75,1141.00,274,13,287.00
12/30/2004,09:34,1141.25,1141.25,1140.75,1140.75,43,186,229.00
12/30/2004,09:35,1140.75,1141.00,1140.50,1140.50,10,362,372.00
12/30/2004,09:36,1140.50,1140.75,1140.50,1140.50,4,210,214.00
12/30/2004,09:37,1140.50,1140.75,1140.50,1140.75,64,4,68.00
12/30/2004,09:38,1140.75,1140.75,1140.25,1140.25,123,461,584.00
12/30/2004,09:39,1140.25,1140.75,1140.25,1140.50,252,29,281.00
12/30/2004,09:40,1140.75,1140.75,1140.50,1140.75,220,145,365.00
12/30/2004,09:41,1140.75,1141.00,1140.75,1140.75,21,81,102.00
12/30/2004,09:42,1140.75,1141.00,1140.75,1140.75,30,21,51.00
12/30/2004,09:43,1140.75,1141.00,1140.75,1140.75,8,76,84.00
12/30/2004,09:44,1140.75,1141.00,1140.75,1140.75,7,74,81.00
12/30/2004,09:45,1140.75,1141.00,1140.50,1140.50,11,340,351.00
12/30/2004,09:46,1140.50,1140.75,1140.50,1140.75,28,158,186.00
12/30/2004,09:47,1140.50,1140.50,1140.00,1140.25,382,932,1314.00
12/30/2004,09:48,1140.25,1140.75,1140.25,1140.50,237,38,275.00
12/30/2004,09:49,1140.50,1140.75,1140.25,1140.50,282,343,625.00
12/30/2004,09:50,1140.50,1140.75,1140.25,1140.50,167,42,209.00
12/30/2004,09:51,1140.50,1140.50,1139.75,1140.00,499,1133,1632.00
12/30/2004,09:52,1140.25,1140.50,1140.00,1140.50,224,283,507.00
12/30/2004,09:53,1140.50,1140.50,1140.00,1140.25,456,297,753.00
12/30/2004,09:54,1140.25,1140.50,1140.00,1140.25,98,41,139.00
12/30/2004,09:55,1140.50,1140.50,1140.00,1140.25,37,104,141.00
12/30/2004,09:56,1140.25,1140.50,1140.25,1140.25,7,62,69.00
12/30/2004,09:57,1140.50,1140.50,1140.25,1140.25,5,62,67.00
12/30/2004,09:58,1140.25,1140.50,1140.25,1140.50,185,93,278.00
12/30/2004,09:59,1140.50,1140.50,1140.25,1140.50,155,4,159.00
12/30/2004,10:00,1140.50,1140.50,1140.25,1140.25,37,139,176.00
12/30/2004,10:01,1140.50,1140.50,1140.00,1140.25,127,453,580.00
12/30/2004,10:02,1140.00,1140.25,1139.50,1139.75,278,1455,1733.00
12/30/2004,10:03,1139.75,1140.00,1139.50,1139.75,544,305,849.00
12/30/2004,10:04,1139.75,1140.00,1139.75,1140.00,448,48,496.00
12/30/2004,10:05,1140.00,1140.25,1139.75,1139.75,226,132,358.00
12/30/2004,10:06,1139.75,1140.25,1139.75,1140.00,124,118,242.00
12/30/2004,10:07,1140.00,1140.25,1139.25,1139.50,84,1245,1329.00
12/30/2004,10:08,1139.50,1139.75,1139.00,1139.50,764,857,1621.00
12/30/2004,10:09,1139.50,1139.75,1139.50,1139.75,403,93,496.00
12/30/2004,10:10,1139.75,1140.00,1139.50,1139.75,428,213,641.00
12/30/2004,10:11,1140.00,1140.00,1139.75,1140.00,12,160,172.00
12/30/2004,10:12,1139.75,1140.25,1139.75,1140.00,490,156,646.00
12/30/2004,10:13,1140.25,1140.25,1139.75,1140.00,103,284,387.00
12/30/2004,10:14,1140.00,1140.00,1139.75,1139.75,157,25,182.00
12/30/2004,10:15,1139.75,1140.00,1139.75,1139.75,15,114,129.00
12/30/2004,10:16,1140.00,1140.00,1139.50,1139.75,185,238,423.00
12/30/2004,10:17,1139.75,1140.25,1139.75,1140.25,256,82,338.00
12/30/2004,10:18,1140.00,1140.00,1139.75,1139.75,1,102,103.00
12/30/2004,10:19,1139.75,1140.00,1139.75,1140.00,114,5,119.00
12/30/2004,10:20,1140.00,1140.25,1140.00,1140.00,25,36,61.00
12/30/2004,10:21,1140.25,1140.50,1140.00,1140.25,566,195,761.00
12/30/2004,10:22,1140.25,1140.25,1140.00,1140.00,120,76,196.00
12/30/2004,10:23,1140.25,1140.25,1139.75,1139.75,4,176,180.00
12/30/2004,10:24,1139.75,1140.00,1139.50,1139.75,215,145,360.00
12/30/2004,10:25,1139.75,1140.25,1139.75,1140.00,194,56,250.00
12/30/2004,10:26,1140.00,1140.25,1140.00,1140.00,203,265,468.00
12/30/2004,10:27,1140.25,1140.25,1139.25,1139.75,193,957,1150.00
12/30/2004,10:28,1139.75,1139.75,1139.50,1139.75,299,626,925.00
12/30/2004,10:29,1139.50,1140.50,1139.50,1140.25,870,110,980.00
12/30/2004,10:30,1140.00,1140.25,1140.00,1140.25,25,394,419.00
12/30/2004,10:31,1140.00,1140.25,1140.00,1140.25,9,57,66.00
12/30/2004,10:32,1140.00,1140.25,1140.00,1140.00,1,121,122.00
12/30/2004,10:33,1139.75,1140.00,1139.75,1140.00,84,7,91.00
12/30/2004,10:34,1140.00,1140.25,1140.00,1140.00,180,3,183.00
12/30/2004,10:35,1140.00,1140.25,1140.00,1140.25,451,38,489.00
12/30/2004,10:36,1140.25,1140.50,1140.25,1140.50,30,38,68.00
12/30/2004,10:37,1140.50,1140.50,1140.25,1140.25,10,18,28.00
12/30/2004,10:38,1140.50,1140.50,1140.00,1140.00,178,252,430.00
12/30/2004,10:39,1140.00,1140.25,1140.00,1140.25,148,20,168.00
12/30/2004,10:40,1140.25,1140.25,1140.00,1140.25,83,4,87.00
12/30/2004,10:41,1140.25,1140.25,1139.75,1140.00,201,306,507.00
12/30/2004,10:42,1140.25,1140.25,1139.75,1140.00,120,147,267.00
12/30/2004,10:43,1140.00,1140.25,1140.00,1140.00,19,8,27.00
12/30/2004,10:44,1140.00,1140.00,1139.75,1140.00,101,304,405.00
12/30/2004,10:45,1140.00,1140.25,1140.00,1140.00,33,2,35.00
12/30/2004,10:46,1140.25,1140.50,1140.25,1140.25,449,92,541.00
12/30/2004,10:47,1140.25,1140.25,1140.00,1140.00,21,175,196.00
12/30/2004,10:48,1140.25,1140.25,1140.00,1140.00,4,461,465.00
12/30/2004,10:49,1139.75,1140.00,1139.75,1140.00,167,15,182.00
12/30/2004,10:50,1139.75,1140.00,1139.50,1140.00,427,512,939.00
12/30/2004,10:51,1140.00,1140.25,1139.75,1140.00,144,361,505.00
12/30/2004,10:52,1139.75,1140.00,1139.75,1139.75,12,450,462.00
12/30/2004,10:53,1139.75,1140.25,1139.75,1139.75,327,216,543.00
12/30/2004,10:54,1140.00,1140.25,1140.00,1140.00,401,83,484.00
12/30/2004,10:55,1140.00,1140.25,1139.75,1140.00,107,97,204.00
12/30/2004,10:56,1140.25,1140.25,1140.00,1140.00,2,86,88.00
12/30/2004,10:57,1140.25,1140.50,1140.00,1140.00,721,238,959.00
12/30/2004,10:58,1140.25,1140.50,1140.00,1140.25,136,18,154.00
12/30/2004,10:59,1140.25,1140.50,1140.00,1140.25,79,135,214.00
12/30/2004,11:00,1140.50,1140.50,1140.25,1140.25,81,191,272.00
12/30/2004,11:01,1140.25,1140.50,1140.00,1140.00,14,58,72.00
12/30/2004,11:02,1140.00,1140.25,1140.00,1140.25,17,24,41.00
12/30/2004,11:03,1140.00,1140.25,1140.00,1140.25,13,272,285.00
12/30/2004,11:04,1140.25,1140.25,1140.25,1140.25,33,0,33.00
12/30/2004,11:05,1140.00,1140.25,1140.00,1140.00,52,3,55.00
12/30/2004,11:06,1140.25,1140.25,1140.00,1140.00,17,12,29.00
12/30/2004,11:07,1140.25,1140.25,1139.75,1140.00,66,671,737.00
12/30/2004,11:08,1139.75,1140.00,1139.75,1140.00,262,5,267.00
12/30/2004,11:09,1140.00,1140.00,1139.75,1139.75,167,8,175.00
12/30/2004,11:10,1140.00,1140.25,1139.75,1140.00,45,8,53.00
12/30/2004,11:11,1140.00,1140.25,1139.75,1140.00,22,224,246.00
12/30/2004,11:12,1140.00,1140.25,1139.75,1140.00,146,101,247.00
12/30/2004,11:13,1140.00,1140.25,1140.00,1140.00,2,13,15.00
12/30/2004,11:14,1140.00,1140.25,1140.00,1140.00,1,218,219.00
12/30/2004,11:15,1140.00,1140.25,1139.75,1140.00,57,280,337.00
12/30/2004,11:16,1140.25,1140.25,1140.00,1140.00,4,136,140.00
12/30/2004,11:17,1139.75,1140.00,1139.75,1140.00,10,7,17.00
12/30/2004,11:18,1140.00,1140.00,1139.75,1139.75,53,12,65.00
12/30/2004,11:19,1140.00,1140.00,1139.75,1139.75,8,317,325.00
12/30/2004,11:20,1139.75,1140.00,1139.75,1140.00,3,11,14.00
12/30/2004,11:21,1139.75,1140.00,1139.75,1139.75,10,45,55.00
12/30/2004,11:22,1139.75,1140.00,1139.75,1139.75,20,19,39.00
12/30/2004,11:23,1140.00,1140.00,1139.75,1139.75,15,13,28.00
12/30/2004,11:24,1139.75,1140.00,1139.75,1139.75,12,18,30.00
12/30/2004,11:25,1139.75,1140.00,1139.75,1140.00,36,194,230.00
12/30/2004,11:26,1139.75,1140.00,1139.75,1140.00,20,21,41.00
12/30/2004,11:27,1139.75,1140.00,1139.75,1140.00,362,8,370.00
12/30/2004,11:28,1140.00,1140.00,1139.75,1140.00,96,12,108.00
12/30/2004,11:29,1140.00,1140.00,1139.75,1139.75,72,4,76.00
12/30/2004,11:30,1140.00,1140.00,1139.75,1139.75,67,203,270.00
12/30/2004,11:31,1139.75,1140.00,1139.75,1140.00,146,1,147.00
12/30/2004,11:32,1140.00,1140.50,1140.00,1140.25,516,78,594.00
12/30/2004,11:33,1140.50,1140.50,1140.00,1140.50,453,74,527.00
12/30/2004,11:34,1140.50,1140.50,1140.25,1140.50,166,38,204.00
12/30/2004,11:35,1140.25,1140.50,1140.00,1140.25,153,128,281.00
12/30/2004,11:36,1140.25,1140.50,1140.00,1140.00,177,22,199.00
12/30/2004,11:37,1140.25,1140.25,1140.00,1140.25,33,2,35.00
12/30/2004,11:38,1140.00,1140.50,1140.00,1140.25,104,15,119.00
12/30/2004,11:39,1140.25,1140.25,1140.00,1140.00,96,53,149.00
12/30/2004,11:40,1140.25,1140.50,1140.00,1140.25,65,74,139.00
12/30/2004,11:41,1140.50,1140.50,1140.25,1140.25,15,2,17.00
12/30/2004,11:42,1140.25,1140.50,1140.25,1140.50,215,9,224.00
12/30/2004,11:43,1140.50,1140.50,1140.25,1140.25,56,9,65.00
12/30/2004,11:44,1140.50,1140.50,1140.25,1140.50,518,2,520.00
12/30/2004,11:45,1140.25,1140.75,1140.25,1140.50,237,21,258.00
12/30/2004,11:46,1140.75,1140.75,1140.25,1140.50,115,314,429.00
12/30/2004,11:47,1140.50,1140.50,1140.50,1140.50,0,96,96.00
12/30/2004,11:48,1140.50,1140.50,1140.25,1140.50,145,137,282.00
12/30/2004,11:49,1140.50,1140.50,1140.25,1140.50,255,7,262.00
12/30/2004,11:50,1140.50,1140.50,1140.25,1140.50,270,12,282.00
12/30/2004,11:51,1140.50,1140.50,1140.25,1140.50,87,1,88.00
12/30/2004,11:52,1140.50,1140.50,1140.25,1140.25,70,4,74.00
12/30/2004,11:53,1140.25,1140.50,1140.25,1140.50,5,35,40.00
12/30/2004,11:54,1140.25,1140.50,1140.25,1140.25,1,25,26.00
12/30/2004,11:55,1140.50,1140.50,1140.25,1140.25,230,58,288.00
12/30/2004,11:56,1140.25,1140.50,1140.25,1140.25,3,47,50.00
12/30/2004,11:57,1140.50,1140.50,1140.25,1140.25,134,3,137.00
12/30/2004,11:58,1140.50,1140.50,1140.25,1140.50,6,133,139.00
12/30/2004,11:59,1140.50,1140.50,1140.25,1140.25,24,19,43.00
12/30/2004,12:00,1140.25,1140.50,1140.25,1140.50,35,4,39.00
12/30/2004,12:01,1140.50,1140.50,1140.25,1140.50,9,12,21.00
12/30/2004,12:02,1140.50,1140.50,1140.00,1140.25,57,309,366.00
12/30/2004,12:03,1140.25,1140.50,1140.00,1140.25,382,395,777.00
12/30/2004,12:04,1140.25,1140.50,1140.25,1140.25,7,23,30.00
12/30/2004,12:05,1140.25,1140.50,1140.25,1140.25,1,20,21.00
12/30/2004,12:06,1140.25,1140.50,1140.00,1140.25,127,105,232.00
12/30/2004,12:07,1140.25,1140.50,1140.25,1140.25,2,194,196.00
12/30/2004,12:08,1140.25,1140.50,1140.25,1140.50,22,35,57.00
12/30/2004,12:09,1140.25,1140.50,1140.25,1140.25,4,103,107.00
12/30/2004,12:10,1140.25,1140.25,1140.25,1140.25,0,108,108.00
12/30/2004,12:11,1140.25,1140.50,1140.00,1140.25,8,443,451.00
12/30/2004,12:12,1140.50,1140.75,1140.50,1140.50,321,152,473.00
12/30/2004,12:13,1140.75,1140.75,1140.25,1140.25,38,85,123.00
12/30/2004,12:14,1140.50,1140.50,1140.25,1140.25,6,1,7.00
12/30/2004,12:15,1140.50,1140.50,1140.25,1140.50,373,29,402.00
12/30/2004,12:16,1140.50,1140.75,1140.25,1140.25,197,5,202.00
12/30/2004,12:17,1140.50,1140.50,1140.25,1140.25,319,107,426.00
12/30/2004,12:18,1140.50,1140.50,1140.25,1140.50,218,1,219.00
12/30/2004,12:19,1140.50,1140.50,1140.50,1140.50,8,0,8.00
12/30/2004,12:20,1140.50,1140.75,1140.25,1140.75,80,1,81.00
12/30/2004,12:21,1140.50,1140.75,1140.50,1140.50,7,69,76.00
12/30/2004,12:22,1140.50,1140.75,1140.50,1140.75,5,7,12.00
12/30/2004,12:23,1140.75,1141.25,1140.75,1141.25,2307,44,2351.00
12/30/2004,12:24,1141.25,1141.25,1141.00,1141.25,1231,131,1362.00
12/30/2004,12:25,1141.25,1141.50,1141.00,1141.25,291,65,356.00
12/30/2004,12:26,1141.25,1141.25,1141.00,1141.25,38,7,45.00
12/30/2004,12:27,1141.25,1141.25,1141.00,1141.25,28,4,32.00
12/30/2004,12:28,1141.25,1141.50,1141.00,1141.25,732,541,1273.00
12/30/2004,12:29,1141.25,1141.25,1141.00,1141.00,109,7,116.00
12/30/2004,12:30,1141.25,1141.25,1141.00,1141.00,112,70,182.00
12/30/2004,12:31,1141.25,1141.25,1141.00,1141.00,196,15,211.00
12/30/2004,12:32,1141.25,1141.25,1141.00,1141.25,211,18,229.00
12/30/2004,12:33,1141.25,1141.25,1141.00,1141.00,189,2,191.00
12/30/2004,12:34,1141.25,1141.25,1141.00,1141.00,1,425,426.00
12/30/2004,12:35,1141.00,1141.00,1140.75,1140.75,16,28,44.00
12/30/2004,12:36,1140.75,1141.00,1140.75,1141.00,37,2,39.00
12/30/2004,12:37,1140.75,1141.00,1140.75,1140.75,60,442,502.00
12/30/2004,12:38,1141.00,1141.00,1140.75,1141.00,11,35,46.00
12/30/2004,12:39,1141.00,1141.00,1140.75,1140.75,10,183,193.00
12/30/2004,12:40,1140.75,1140.75,1140.50,1140.75,99,204,303.00
12/30/2004,12:41,1140.75,1140.75,1140.50,1140.75,106,12,118.00
12/30/2004,12:42,1140.75,1141.00,1140.50,1141.00,226,5,231.00
12/30/2004,12:43,1140.75,1141.00,1140.75,1140.75,9,14,23.00
12/30/2004,12:44,1140.75,1141.00,1140.75,1141.00,5,2,7.00
12/30/2004,12:45,1141.00,1141.00,1141.00,1141.00,8,0,8.00
12/30/2004,12:46,1141.00,1141.25,1140.75,1141.00,312,24,336.00
12/30/2004,12:47,1141.00,1141.25,1140.75,1141.00,17,191,208.00
12/30/2004,12:48,1141.00,1141.00,1141.00,1141.00,62,0,62.00
12/30/2004,12:49,1141.00,1141.25,1141.00,1141.25,15,8,23.00
12/30/2004,12:50,1141.25,1141.75,1141.25,1141.50,1166,308,1474.00
12/30/2004,12:51,1141.50,1141.75,1141.25,1141.50,189,127,316.00
12/30/2004,12:52,1141.50,1141.75,1141.25,1141.50,239,45,284.00
12/30/2004,12:53,1141.25,1141.75,1141.25,1141.50,122,12,134.00
12/30/2004,12:54,1141.75,1141.75,1141.50,1141.50,8,203,211.00
12/30/2004,12:55,1141.50,1141.75,1141.25,1141.50,88,206,294.00
12/30/2004,12:56,1141.75,1141.75,1141.50,1141.75,96,152,248.00
12/30/2004,12:57,1141.50,1141.50,1141.50,1141.50,0,18,18.00
12/30/2004,12:58,1141.50,1141.75,1141.50,1141.75,43,60,103.00
12/30/2004,12:59,1141.75,1141.75,1141.25,1141.25,71,767,838.00
12/30/2004,13:00,1141.25,1141.50,1141.25,1141.50,81,42,123.00
12/30/2004,13:01,1141.50,1141.50,1141.25,1141.50,83,31,114.00
12/30/2004,13:02,1141.25,1141.50,1141.25,1141.50,209,14,223.00
12/30/2004,13:03,1141.50,1141.50,1141.25,1141.25,17,56,73.00
12/30/2004,13:04,1141.50,1141.50,1141.25,1141.25,146,14,160.00
12/30/2004,13:05,1141.25,1141.50,1141.25,1141.25,6,16,22.00
12/30/2004,13:06,1141.25,1141.50,1141.25,1141.25,16,179,195.00
12/30/2004,13:07,1141.50,1141.50,1141.25,1141.50,16,5,21.00
12/30/2004,13:08,1141.50,1141.50,1141.25,1141.25,21,357,378.00
12/30/2004,13:09,1141.50,1141.50,1141.25,1141.50,243,53,296.00
12/30/2004,13:10,1141.50,1141.50,1141.25,1141.25,66,5,71.00
12/30/2004,13:11,1141.50,1141.50,1141.25,1141.50,110,3,113.00
12/30/2004,13:12,1141.50,1141.75,1141.50,1141.75,335,5,340.00
12/30/2004,13:13,1141.75,1142.00,1141.50,1142.00,591,20,611.00
12/30/2004,13:14,1142.00,1142.00,1141.75,1141.75,625,38,663.00
12/30/2004,13:15,1141.75,1142.00,1141.75,1142.00,242,31,273.00
12/30/2004,13:16,1142.00,1142.00,1141.50,1141.75,225,469,694.00
12/30/2004,13:17,1141.75,1141.75,1141.50,1141.50,7,120,127.00
12/30/2004,13:18,1141.50,1141.75,1141.50,1141.75,7,6,13.00
12/30/2004,13:19,1141.75,1141.75,1141.50,1141.75,67,43,110.00
12/30/2004,13:20,1141.75,1141.75,1141.50,1141.50,44,2,46.00
12/30/2004,13:21,1141.50,1141.75,1141.50,1141.50,7,271,278.00
12/30/2004,13:22,1141.25,1141.50,1141.00,1141.00,26,262,288.00
12/30/2004,13:23,1141.00,1141.25,1141.00,1141.00,21,59,80.00
12/30/2004,13:24,1141.00,1141.25,1141.00,1141.25,37,12,49.00
12/30/2004,13:25,1141.00,1141.50,1141.00,1141.00,303,203,506.00
12/30/2004,13:26,1141.25,1141.25,1141.00,1141.25,227,33,260.00
12/30/2004,13:27,1141.25,1141.50,1141.00,1141.00,63,40,103.00
12/30/2004,13:28,1141.00,1141.25,1141.00,1141.25,43,65,108.00
12/30/2004,13:29,1141.00,1141.25,1140.75,1141.25,298,731,1029.00
12/30/2004,13:30,1141.25,1141.25,1141.00,1141.25,20,134,154.00
12/30/2004,13:31,1141.00,1141.25,1141.00,1141.25,146,7,153.00
12/30/2004,13:32,1141.00,1141.25,1141.00,1141.25,21,117,138.00
12/30/2004,13:33,1141.00,1141.50,1141.00,1141.25,273,293,566.00
12/30/2004,13:34,1141.50,1141.50,1141.25,1141.25,16,32,48.00
12/30/2004,13:35,1141.50,1141.50,1141.25,1141.50,13,4,17.00
12/30/2004,13:36,1141.25,1141.75,1141.25,1141.75,1030,19,1049.00
12/30/2004,13:37,1141.50,1141.75,1141.50,1141.75,5,250,255.00
12/30/2004,13:38,1141.50,1141.75,1141.50,1141.75,31,9,40.00
12/30/2004,13:39,1141.50,1141.75,1141.50,1141.75,82,154,236.00
12/30/2004,13:40,1141.75,1141.75,1141.25,1141.75,165,320,485.00
12/30/2004,13:41,1141.50,1141.75,1141.50,1141.75,563,1,564.00
12/30/2004,13:42,1141.75,1142.00,1141.75,1142.00,149,17,166.00
12/30/2004,13:43,1142.00,1142.00,1141.75,1141.75,192,45,237.00
12/30/2004,13:44,1141.75,1142.00,1141.75,1141.75,4,411,415.00
12/30/2004,13:45,1141.75,1142.00,1141.50,1141.50,26,70,96.00
12/30/2004,13:46,1141.50,1141.75,1141.25,1141.50,14,213,227.00
12/30/2004,13:47,1141.50,1141.75,1141.50,1141.50,119,252,371.00
12/30/2004,13:48,1141.50,1141.50,1141.25,1141.50,131,10,141.00
12/30/2004,13:49,1141.75,1141.75,1141.50,1141.50,15,15,30.00
12/30/2004,13:50,1141.75,1141.75,1141.50,1141.50,2,1,3.00
12/30/2004,13:51,1141.50,1141.75,1141.50,1141.50,92,32,124.00
12/30/2004,13:52,1141.50,1141.75,1141.50,1141.75,6,8,14.00
12/30/2004,13:53,1141.50,1141.75,1141.50,1141.50,14,12,26.00
12/30/2004,13:54,1141.50,1141.75,1141.25,1141.25,16,462,478.00
12/30/2004,13:55,1141.50,1141.50,1141.25,1141.25,21,3,24.00
12/30/2004,13:56,1141.25,1141.50,1141.25,1141.50,48,7,55.00
12/30/2004,13:57,1141.50,1141.50,1141.25,1141.25,68,4,72.00
12/30/2004,13:58,1141.50,1141.50,1141.25,1141.50,314,4,318.00
12/30/2004,13:59,1141.50,1141.75,1141.50,1141.75,13,264,277.00
12/30/2004,14:00,1141.75,1141.75,1141.50,1141.50,14,7,21.00
12/30/2004,14:01,1141.50,1141.50,1141.50,1141.50,0,38,38.00
12/30/2004,14:02,1141.50,1141.75,1141.50,1141.75,25,35,60.00
12/30/2004,14:03,1141.50,1141.75,1141.50,1141.75,9,9,18.00
12/30/2004,14:04,1141.75,1141.75,1141.50,1141.75,7,1,8.00
12/30/2004,14:05,1141.75,1141.75,1141.50,1141.50,8,23,31.00
12/30/2004,14:06,1141.50,1141.75,1141.50,1141.75,155,7,162.00
12/30/2004,14:07,1141.75,1141.75,1141.50,1141.75,4,5,9.00
12/30/2004,14:08,1141.75,1141.75,1141.50,1141.75,15,6,21.00
12/30/2004,14:09,1141.75,1141.75,1141.50,1141.75,5,1,6.00
12/30/2004,14:10,1141.75,1141.75,1141.50,1141.75,11,11,22.00
12/30/2004,14:11,1141.50,1141.75,1141.25,1141.50,205,358,563.00
12/30/2004,14:12,1141.25,1141.50,1141.25,1141.50,95,7,102.00
12/30/2004,14:13,1141.50,1141.50,1141.25,1141.50,45,11,56.00
12/30/2004,14:14,1141.25,1141.50,1141.25,1141.50,15,9,24.00
12/30/2004,14:15,1141.50,1141.50,1141.25,1141.50,80,24,104.00
12/30/2004,14:16,1141.25,1141.50,1141.25,1141.50,76,8,84.00
12/30/2004,14:17,1141.50,1141.75,1141.50,1141.50,326,14,340.00
12/30/2004,14:18,1141.50,1141.75,1141.50,1141.75,28,5,33.00
12/30/2004,14:19,1141.50,1141.75,1141.50,1141.75,18,68,86.00
12/30/2004,14:20,1141.50,1141.50,1141.25,1141.50,30,308,338.00
12/30/2004,14:21,1141.50,1141.50,1141.25,1141.25,66,13,79.00
12/30/2004,14:22,1141.50,1141.50,1141.00,1141.25,236,885,1121.00
12/30/2004,14:23,1141.25,1141.25,1140.75,1140.75,147,959,1106.00
12/30/2004,14:24,1140.75,1141.00,1140.50,1141.00,277,877,1154.00
12/30/2004,14:25,1140.75,1141.00,1140.75,1140.75,71,18,89.00
12/30/2004,14:26,1140.75,1141.00,1140.75,1141.00,8,175,183.00
12/30/2004,14:27,1140.75,1141.00,1140.75,1140.75,12,322,334.00
12/30/2004,14:28,1140.75,1141.00,1140.50,1141.00,43,328,371.00
12/30/2004,14:29,1141.00,1141.00,1140.75,1141.00,249,22,271.00
12/30/2004,14:30,1141.00,1141.00,1140.75,1140.75,34,11,45.00
12/30/2004,14:31,1140.75,1141.00,1140.75,1141.00,130,270,400.00
12/30/2004,14:32,1140.75,1141.00,1140.75,1141.00,486,46,532.00
12/30/2004,14:33,1141.00,1141.00,1141.00,1141.00,116,0,116.00
12/30/2004,14:34,1141.00,1141.25,1140.75,1141.25,611,98,709.00
12/30/2004,14:35,1141.00,1141.25,1141.00,1141.25,224,5,229.00
12/30/2004,14:36,1141.25,1141.50,1141.25,1141.50,279,286,565.00
12/30/2004,14:37,1141.25,1141.75,1141.25,1141.50,555,311,866.00
12/30/2004,14:38,1141.50,1141.50,1141.25,1141.50,8,65,73.00
12/30/2004,14:39,1141.50,1141.50,1141.25,1141.25,18,95,113.00
12/30/2004,14:40,1141.50,1141.50,1141.25,1141.50,29,12,41.00
12/30/2004,14:41,1141.50,1141.50,1141.25,1141.25,136,10,146.00
12/30/2004,14:42,1141.50,1141.50,1141.25,1141.50,101,7,108.00
12/30/2004,14:43,1141.50,1141.50,1141.25,1141.50,60,14,74.00
12/30/2004,14:44,1141.50,1141.75,1141.25,1141.50,393,364,757.00
12/30/2004,14:45,1141.50,1141.50,1141.25,1141.50,61,154,215.00
12/30/2004,14:46,1141.50,1141.50,1141.00,1141.25,218,902,1120.00
12/30/2004,14:47,1141.00,1141.25,1140.75,1140.75,510,411,921.00
12/30/2004,14:48,1141.00,1141.00,1140.75,1140.75,23,20,43.00
12/30/2004,14:49,1141.00,1141.25,1141.00,1141.00,370,28,398.00
12/30/2004,14:50,1141.00,1141.00,1140.75,1141.00,19,416,435.00
12/30/2004,14:51,1140.75,1141.00,1140.75,1141.00,34,39,73.00
12/30/2004,14:52,1141.00,1141.00,1140.50,1140.75,11,683,694.00
12/30/2004,14:53,1140.75,1140.75,1140.50,1140.50,12,319,331.00
12/30/2004,14:54,1140.50,1140.50,1140.00,1140.25,77,1854,1931.00
12/30/2004,14:55,1140.25,1140.25,1140.00,1140.25,431,392,823.00
12/30/2004,14:56,1140.25,1140.25,1139.75,1139.75,256,1694,1950.00
12/30/2004,14:57,1140.00,1140.00,1139.75,1140.00,813,150,963.00
12/30/2004,14:58,1140.00,1140.00,1139.75,1139.75,80,1386,1466.00
12/30/2004,14:59,1139.75,1139.75,1139.25,1139.25,273,2051,2324.00
12/30/2004,15:00,1139.50,1139.50,1138.25,1138.50,1739,7151,8890.00
12/30/2004,15:01,1138.75,1139.00,1138.25,1138.75,2152,2243,4395.00
12/30/2004,15:02,1138.75,1138.75,1138.00,1138.50,771,1031,1802.00
12/30/2004,15:03,1138.50,1138.50,1138.25,1138.50,364,201,565.00
12/30/2004,15:04,1138.50,1138.50,1138.00,1138.00,354,575,929.00
12/30/2004,15:05,1138.00,1138.25,1137.75,1138.00,223,908,1131.00
12/30/2004,15:06,1138.00,1138.25,1137.75,1138.25,954,210,1164.00
12/30/2004,15:07,1138.00,1138.25,1138.00,1138.00,385,436,821.00
12/30/2004,15:08,1138.00,1138.25,1137.75,1137.75,243,175,418.00
12/30/2004,15:09,1138.00,1138.00,1137.25,1137.25,180,1655,1835.00
12/30/2004,15:10,1137.50,1137.50,1136.50,1137.25,1847,2101,3948.00
12/30/2004,15:11,1137.25,1138.00,1137.00,1137.75,1593,108,1701.00
12/30/2004,15:12,1138.00,1138.00,1137.25,1137.25,36,852,888.00
12/30/2004,15:13,1137.50,1137.50,1137.00,1137.25,279,532,811.00
12/30/2004,15:14,1137.25,1137.50,1137.25,1137.25,258,379,637.00
12/30/2004,15:15,1137.25,1138.00,1137.00,1137.50,1632,1064,2696.00
12/30/2004,15:16,1137.75,1138.00,1137.75,1137.75,6,9,15.00
12/30/2004,15:31,1137.75,1138.00,1137.75,1137.75,91,74,165.00
12/30/2004,15:32,1137.75,1138.00,1137.75,1137.75,8,37,45.00
12/30/2004,15:33,1138.00,1138.00,1138.00,1138.00,67,0,67.00
12/30/2004,15:34,1138.00,1138.50,1138.00,1138.50,121,2,123.00
12/30/2004,15:35,1138.50,1138.50,1138.25,1138.50,30,20,50.00
12/30/2004,15:36,1138.50,1138.75,1138.50,1138.50,45,13,58.00
12/30/2004,15:37,1138.50,1138.75,1138.25,1138.50,13,13,26.00
12/30/2004,15:38,1138.50,1138.75,1138.50,1138.50,5,16,21.00
12/30/2004,15:39,1138.50,1138.50,1138.50,1138.50,0,5,5.00
12/30/2004,15:40,1138.50,1138.50,1138.25,1138.25,0,6,6.00
12/30/2004,15:41,1138.50,1138.75,1138.50,1138.75,64,0,64.00
12/30/2004,15:42,1138.50,1138.50,1138.50,1138.50,0,24,24.00
12/30/2004,15:43,1138.50,1138.50,1138.50,1138.50,0,9,9.00
12/30/2004,15:44,1138.50,1138.75,1138.50,1138.75,5,4,9.00
12/30/2004,15:45,1138.75,1138.75,1138.75,1138.75,8,0,8.00
12/30/2004,15:47,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,15:48,1138.50,1138.75,1138.50,1138.50,115,18,133.00
12/30/2004,15:49,1138.75,1138.75,1138.75,1138.75,7,0,7.00
12/30/2004,15:50,1138.75,1138.75,1138.75,1138.75,6,0,6.00
12/30/2004,15:51,1138.75,1138.75,1138.75,1138.75,17,0,17.00
12/30/2004,15:54,1138.50,1138.75,1138.50,1138.75,102,7,109.00
12/30/2004,15:55,1138.75,1138.75,1138.50,1138.50,20,1,21.00
12/30/2004,15:56,1138.75,1138.75,1138.75,1138.75,33,0,33.00
12/30/2004,15:57,1138.75,1139.00,1138.75,1139.00,65,0,65.00
12/30/2004,16:00,1138.75,1138.75,1138.75,1138.75,0,65,65.00
12/30/2004,17:01,1138.25,1138.25,1138.25,1138.25,0,5,5.00
12/30/2004,17:02,1138.25,1138.50,1138.25,1138.25,1,8,9.00
12/30/2004,17:03,1138.25,1138.25,1138.25,1138.25,0,2,2.00
12/30/2004,17:04,1138.25,1138.25,1138.25,1138.25,0,7,7.00
12/30/2004,17:05,1138.25,1138.50,1138.25,1138.25,11,6,17.00
12/30/2004,17:07,1138.50,1138.50,1138.50,1138.50,4,0,4.00
12/30/2004,17:12,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:13,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:14,1138.25,1138.25,1138.25,1138.25,0,19,19.00
12/30/2004,17:15,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:18,1138.25,1138.25,1138.00,1138.00,0,102,102.00
12/30/2004,17:19,1138.25,1138.25,1138.00,1138.25,11,1,12.00
12/30/2004,17:20,1138.00,1138.00,1138.00,1138.00,0,1,1.00
12/30/2004,17:22,1138.00,1138.00,1138.00,1138.00,0,6,6.00
12/30/2004,17:25,1138.00,1138.00,1138.00,1138.00,0,1,1.00
12/30/2004,17:32,1138.25,1138.25,1138.25,1138.25,15,0,15.00
12/30/2004,17:33,1138.25,1138.25,1138.25,1138.25,1,0,1.00
12/30/2004,17:36,1138.25,1138.25,1138.25,1138.25,31,0,31.00
12/30/2004,17:38,1138.25,1138.25,1138.25,1138.25,9,0,9.00
12/30/2004,17:39,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,17:41,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:42,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:43,1138.25,1138.25,1138.25,1138.25,0,3,3.00
12/30/2004,17:45,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:46,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:47,1138.50,1138.50,1138.50,1138.50,10,0,10.00
12/30/2004,17:54,1138.25,1138.25,1138.25,1138.25,0,2,2.00
12/30/2004,17:55,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:56,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,17:57,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,18:00,1138.25,1138.25,1138.25,1138.25,0,3,3.00
12/30/2004,18:01,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,18:10,1138.50,1138.50,1138.50,1138.50,8,0,8.00
12/30/2004,18:12,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,18:20,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,18:23,1138.50,1138.50,1138.50,1138.50,21,0,21.00
12/30/2004,18:24,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,18:27,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,18:32,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,18:39,1138.25,1138.25,1138.25,1138.25,0,6,6.00
12/30/2004,18:46,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2004,18:47,1138.50,1138.50,1138.50,1138.50,30,0,30.00
12/30/2004,18:48,1138.50,1138.50,1138.50,1138.50,22,0,22.00
12/30/2004,18:53,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,18:55,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,18:58,1138.25,1138.50,1138.25,1138.50,1,1,2.00
12/30/2004,19:00,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,19:08,1138.50,1138.50,1138.50,1138.50,46,0,46.00
12/30/2004,19:09,1138.50,1138.50,1138.50,1138.50,15,0,15.00
12/30/2004,19:10,1138.50,1138.50,1138.50,1138.50,34,0,34.00
12/30/2004,19:11,1138.50,1138.50,1138.50,1138.50,7,0,7.00
12/30/2004,19:12,1138.50,1138.50,1138.50,1138.50,5,0,5.00
12/30/2004,19:13,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,19:14,1138.50,1138.50,1138.50,1138.50,3,0,3.00
12/30/2004,19:26,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,19:33,1138.50,1138.50,1138.50,1138.50,5,0,5.00
12/30/2004,19:34,1138.75,1138.75,1138.75,1138.75,2,0,2.00
12/30/2004,19:35,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/30/2004,19:55,1138.50,1138.50,1138.50,1138.50,0,2,2.00
12/30/2004,20:04,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/30/2004,20:10,1138.50,1138.50,1138.50,1138.50,0,15,15.00
12/30/2004,20:12,1138.50,1138.50,1138.50,1138.50,0,41,41.00
12/30/2004,20:14,1138.25,1138.25,1138.25,1138.25,0,2,2.00
12/30/2004,20:18,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,20:19,1138.50,1138.50,1138.50,1138.50,21,0,21.00
12/30/2004,20:20,1138.50,1138.75,1138.50,1138.75,18,0,18.00
12/30/2004,20:21,1138.50,1138.75,1138.50,1138.75,3,1,4.00
12/30/2004,20:22,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,20:25,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/30/2004,20:27,1138.75,1138.75,1138.75,1138.75,2,0,2.00
12/30/2004,20:29,1138.75,1138.75,1138.75,1138.75,86,0,86.00
12/30/2004,20:32,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/30/2004,20:33,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,20:34,1138.75,1138.75,1138.75,1138.75,2,0,2.00
12/30/2004,20:35,1138.75,1138.75,1138.75,1138.75,3,0,3.00
12/30/2004,20:36,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,20:38,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,20:41,1138.75,1138.75,1138.75,1138.75,15,0,15.00
12/30/2004,20:43,1138.50,1138.50,1138.50,1138.50,0,5,5.00
12/30/2004,20:44,1138.50,1138.50,1138.50,1138.50,0,7,7.00
12/30/2004,20:46,1138.75,1138.75,1138.75,1138.75,5,0,5.00
12/30/2004,20:51,1138.75,1138.75,1138.75,1138.75,21,0,21.00
12/30/2004,20:52,1138.75,1138.75,1138.75,1138.75,4,0,4.00
12/30/2004,20:55,1138.75,1138.75,1138.75,1138.75,4,0,4.00
12/30/2004,20:56,1138.75,1138.75,1138.75,1138.75,4,0,4.00
12/30/2004,20:59,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,21:02,1138.75,1138.75,1138.75,1138.75,10,0,10.00
12/30/2004,21:03,1138.75,1138.75,1138.75,1138.75,6,0,6.00
12/30/2004,21:06,1138.75,1138.75,1138.75,1138.75,5,0,5.00
12/30/2004,21:07,1138.75,1138.75,1138.75,1138.75,5,0,5.00
12/30/2004,21:12,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,21:13,1138.75,1138.75,1138.75,1138.75,2,0,2.00
12/30/2004,21:27,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,21:28,1138.50,1138.50,1138.50,1138.50,0,2,2.00
12/30/2004,21:50,1138.75,1138.75,1138.75,1138.75,13,0,13.00
12/30/2004,21:52,1138.75,1138.75,1138.75,1138.75,51,0,51.00
12/30/2004,21:55,1138.75,1138.75,1138.75,1138.75,15,0,15.00
12/30/2004,22:05,1138.75,1138.75,1138.75,1138.75,14,0,14.00
12/30/2004,22:11,1138.75,1138.75,1138.75,1138.75,17,0,17.00
12/30/2004,22:14,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,22:16,1138.75,1138.75,1138.75,1138.75,3,0,3.00
12/30/2004,22:17,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,22:19,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,22:22,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,22:24,1138.75,1138.75,1138.75,1138.75,4,0,4.00
12/30/2004,22:25,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/30/2004,22:26,1138.75,1138.75,1138.75,1138.75,7,0,7.00
12/30/2004,22:28,1139.00,1139.00,1139.00,1139.00,12,0,12.00
12/30/2004,22:34,1138.75,1138.75,1138.75,1138.75,0,18,18.00
12/30/2004,22:36,1138.75,1138.75,1138.75,1138.75,0,11,11.00
12/30/2004,22:40,1138.75,1138.75,1138.75,1138.75,0,1,1.00
12/30/2004,22:42,1138.75,1138.75,1138.75,1138.75,0,1,1.00
12/30/2004,22:43,1138.75,1138.75,1138.75,1138.75,0,1,1.00
12/30/2004,22:52,1138.75,1138.75,1138.75,1138.75,0,1,1.00
12/30/2004,23:13,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/30/2004,23:19,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/30/2004,23:23,1138.50,1138.50,1138.50,1138.50,0,17,17.00
12/30/2004,23:24,1138.50,1138.50,1138.50,1138.50,0,40,40.00
12/30/2004,23:25,1138.50,1138.50,1138.50,1138.50,0,74,74.00
12/30/2004,23:26,1138.50,1138.50,1138.25,1138.25,0,4,4.00
12/30/2004,23:27,1138.50,1138.50,1138.50,1138.50,28,0,28.00
12/30/2004,23:28,1138.50,1138.50,1138.50,1138.50,10,0,10.00
12/30/2004,23:29,1138.50,1138.50,1138.50,1138.50,5,0,5.00
12/30/2004,23:32,1138.50,1138.50,1138.50,1138.50,50,0,50.00
12/30/2004,23:33,1138.50,1138.50,1138.50,1138.50,102,0,102.00
12/30/2004,23:34,1138.25,1138.50,1138.25,1138.25,5,2,7.00
12/30/2004,23:35,1138.50,1138.50,1138.25,1138.25,2,2,4.00
12/30/2004,23:36,1138.50,1138.50,1138.50,1138.50,7,0,7.00
12/30/2004,23:37,1138.50,1138.50,1138.25,1138.50,101,10,111.00
12/30/2004,23:38,1138.50,1138.50,1138.50,1138.50,1,0,1.00
12/30/2004,23:43,1138.50,1138.50,1138.50,1138.50,20,0,20.00
12/30/2004,23:44,1138.50,1138.50,1138.50,1138.50,100,0,100.00
12/30/2004,23:45,1138.25,1138.25,1138.25,1138.25,0,20,20.00
12/30/2004,23:46,1138.25,1138.25,1138.25,1138.25,0,128,128.00
12/30/2004,23:48,1138.00,1138.00,1138.00,1138.00,0,11,11.00
12/30/2004,23:49,1138.00,1138.00,1138.00,1138.00,0,23,23.00
12/30/2004,23:50,1138.25,1138.25,1138.25,1138.25,100,0,100.00
12/30/2004,23:51,1138.25,1138.25,1138.25,1138.25,121,0,121.00
12/30/2004,23:52,1138.25,1138.25,1138.25,1138.25,12,0,12.00
12/30/2004,23:54,1138.25,1138.25,1138.25,1138.25,10,0,10.00
12/30/2004,23:55,1138.25,1138.25,1138.25,1138.25,27,0,27.00
12/30/2004,23:56,1138.50,1138.50,1138.25,1138.25,1,5,6.00
12/30/2004,23:58,1138.50,1138.50,1138.00,1138.00,1,1,2.00
12/31/2004,00:01,1138.25,1138.25,1138.00,1138.00,1,1,2.00
12/31/2004,00:03,1138.25,1138.25,1138.25,1138.25,1,0,1.00
12/31/2004,00:04,1138.25,1138.25,1138.00,1138.25,2,1,3.00
12/31/2004,00:05,1138.25,1138.25,1138.00,1138.00,5,1,6.00
12/31/2004,00:07,1138.00,1138.00,1138.00,1138.00,0,55,55.00
12/31/2004,00:08,1138.25,1138.50,1138.00,1138.00,337,1,338.00
12/31/2004,00:09,1138.25,1138.25,1138.00,1138.00,1,1,2.00
12/31/2004,00:10,1138.25,1138.25,1138.25,1138.25,49,0,49.00
12/31/2004,00:14,1138.50,1138.50,1138.50,1138.50,3,0,3.00
12/31/2004,00:15,1138.75,1138.75,1138.75,1138.75,2,0,2.00
12/31/2004,00:17,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/31/2004,00:18,1138.50,1138.50,1138.50,1138.50,0,209,209.00
12/31/2004,00:19,1138.50,1138.50,1138.50,1138.50,0,11,11.00
12/31/2004,00:20,1138.50,1138.50,1138.50,1138.50,0,50,50.00
12/31/2004,00:21,1138.50,1138.50,1138.50,1138.50,0,15,15.00
12/31/2004,00:22,1138.50,1138.75,1138.50,1138.75,2,10,12.00
12/31/2004,00:23,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/31/2004,00:24,1138.25,1138.25,1138.25,1138.25,0,2,2.00
12/31/2004,00:25,1138.50,1138.50,1138.50,1138.50,5,0,5.00
12/31/2004,00:26,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/31/2004,00:28,1138.50,1138.50,1138.50,1138.50,27,0,27.00
12/31/2004,00:29,1138.50,1138.50,1138.50,1138.50,5,0,5.00
12/31/2004,00:31,1138.25,1138.25,1138.25,1138.25,0,4,4.00
12/31/2004,00:32,1138.25,1138.25,1138.00,1138.00,0,16,16.00
12/31/2004,00:33,1138.25,1138.25,1138.25,1138.25,3,0,3.00
12/31/2004,00:34,1138.25,1138.25,1138.25,1138.25,102,0,102.00
12/31/2004,00:35,1138.25,1138.25,1138.25,1138.25,20,0,20.00
12/31/2004,00:36,1138.25,1138.25,1138.00,1138.00,100,2,102.00
12/31/2004,00:37,1138.00,1138.00,1138.00,1138.00,0,1,1.00
12/31/2004,00:40,1138.25,1138.25,1138.00,1138.00,1,2,3.00
12/31/2004,00:41,1138.25,1138.25,1138.25,1138.25,1,0,1.00
12/31/2004,00:42,1138.25,1138.25,1138.25,1138.25,10,0,10.00
12/31/2004,00:43,1138.50,1138.50,1138.00,1138.00,163,1,164.00
12/31/2004,00:44,1138.25,1138.25,1138.25,1138.25,3,0,3.00
12/31/2004,00:45,1138.00,1138.00,1138.00,1138.00,0,1,1.00
12/31/2004,00:46,1138.00,1138.50,1138.00,1138.50,2,2,4.00
12/31/2004,00:47,1138.25,1138.25,1138.00,1138.00,1,6,7.00
12/31/2004,00:50,1138.25,1138.50,1138.25,1138.50,24,0,24.00
12/31/2004,00:51,1138.50,1138.50,1138.25,1138.25,8,11,19.00
12/31/2004,00:52,1138.25,1138.25,1138.25,1138.25,0,10,10.00
12/31/2004,00:53,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/31/2004,00:54,1138.25,1138.25,1138.00,1138.00,0,4,4.00
12/31/2004,00:55,1138.00,1138.50,1137.75,1138.00,20,56,76.00
12/31/2004,00:56,1138.25,1138.25,1138.25,1138.25,1,0,1.00
12/31/2004,00:57,1138.25,1138.25,1138.00,1138.00,2,1,3.00
12/31/2004,00:58,1138.50,1138.50,1138.00,1138.00,2,5,7.00
12/31/2004,00:59,1138.25,1138.25,1138.25,1138.25,1,0,1.00
12/31/2004,01:00,1138.50,1138.50,1138.00,1138.00,1,10,11.00
12/31/2004,01:01,1138.25,1138.25,1138.00,1138.00,2,101,103.00
12/31/2004,01:02,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/31/2004,01:03,1138.00,1138.50,1137.75,1138.50,59,1,60.00
12/31/2004,01:04,1138.00,1138.25,1138.00,1138.25,26,2,28.00
12/31/2004,01:05,1138.00,1138.00,1138.00,1138.00,0,7,7.00
12/31/2004,01:06,1138.00,1138.00,1138.00,1138.00,0,1,1.00
12/31/2004,01:07,1138.25,1138.25,1138.25,1138.25,1,0,1.00
12/31/2004,01:08,1138.50,1138.50,1138.00,1138.50,94,1,95.00
12/31/2004,01:09,1138.50,1138.50,1138.50,1138.50,37,0,37.00
12/31/2004,01:10,1138.50,1138.50,1138.25,1138.25,50,1,51.00
12/31/2004,01:25,1138.50,1138.75,1138.50,1138.75,7,0,7.00
12/31/2004,01:31,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/31/2004,01:37,1138.50,1138.50,1138.50,1138.50,0,10,10.00
12/31/2004,01:46,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/31/2004,01:57,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/31/2004,02:00,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/31/2004,02:01,1138.75,1138.75,1138.75,1138.75,11,0,11.00
12/31/2004,02:04,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/31/2004,02:07,1138.75,1138.75,1138.75,1138.75,5,0,5.00
12/31/2004,02:08,1138.50,1138.50,1138.50,1138.50,0,2,2.00
12/31/2004,02:12,1138.75,1138.75,1138.50,1138.75,4,1,5.00
12/31/2004,02:13,1138.50,1138.50,1138.50,1138.50,0,1,1.00
12/31/2004,02:14,1138.75,1138.75,1138.75,1138.75,50,0,50.00
12/31/2004,02:18,1138.75,1138.75,1138.75,1138.75,25,0,25.00
12/31/2004,02:29,1138.75,1138.75,1138.75,1138.75,55,0,55.00
12/31/2004,02:31,1138.75,1138.75,1138.75,1138.75,29,0,29.00
12/31/2004,02:32,1138.75,1138.75,1138.75,1138.75,12,0,12.00
12/31/2004,02:33,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/31/2004,02:34,1138.75,1138.75,1138.75,1138.75,18,0,18.00
12/31/2004,02:35,1138.75,1138.75,1138.50,1138.50,40,1,41.00
12/31/2004,02:36,1138.75,1138.75,1138.75,1138.75,6,0,6.00
12/31/2004,02:37,1138.75,1138.75,1138.75,1138.75,11,0,11.00
12/31/2004,02:38,1138.75,1138.75,1138.75,1138.75,9,0,9.00
12/31/2004,02:40,1138.75,1138.75,1138.75,1138.75,1,0,1.00
12/31/2004,02:41,1139.00,1139.00,1139.00,1139.00,2,0,2.00
12/31/2004,02:44,1138.75,1138.75,1138.75,1138.75,0,1,1.00
12/31/2004,02:45,1138.75,1138.75,1138.75,1138.75,0,3,3.00
12/31/2004,02:46,1139.00,1139.00,1139.00,1139.00,20,0,20.00
12/31/2004,02:47,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/31/2004,02:49,1139.00,1139.00,1139.00,1139.00,124,0,124.00
12/31/2004,02:54,1139.00,1139.00,1139.00,1139.00,20,0,20.00
12/31/2004,02:55,1139.00,1139.00,1139.00,1139.00,10,0,10.00
12/31/2004,02:59,1139.00,1139.25,1139.00,1139.25,5,0,5.00
12/31/2004,03:00,1139.00,1139.00,1139.00,1139.00,0,11,11.00
12/31/2004,03:01,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/31/2004,03:02,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/31/2004,03:04,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/31/2004,03:06,1139.00,1139.00,1139.00,1139.00,0,3,3.00
12/31/2004,03:08,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/31/2004,03:10,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/31/2004,03:11,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/31/2004,03:13,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/31/2004,03:21,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/31/2004,03:27,1139.00,1139.00,1139.00,1139.00,0,15,15.00
12/31/2004,03:29,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/31/2004,03:31,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/31/2004,03:32,1139.25,1139.25,1139.25,1139.25,42,0,42.00
12/31/2004,03:33,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/31/2004,03:36,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/31/2004,03:39,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/31/2004,03:44,1139.25,1139.25,1139.25,1139.25,5,0,5.00
12/31/2004,03:46,1139.50,1139.50,1139.50,1139.50,9,0,9.00
12/31/2004,03:47,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/31/2004,03:48,1139.50,1139.50,1139.50,1139.50,20,0,20.00
12/31/2004,03:53,1139.50,1139.50,1139.50,1139.50,30,0,30.00
12/31/2004,03:54,1139.50,1139.50,1139.50,1139.50,20,0,20.00
12/31/2004,03:58,1139.50,1139.50,1139.50,1139.50,6,0,6.00
12/31/2004,04:04,1139.50,1139.50,1139.50,1139.50,15,0,15.00
12/31/2004,04:08,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/31/2004,04:11,1139.25,1139.25,1139.25,1139.25,0,11,11.00
12/31/2004,04:13,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/31/2004,04:14,1139.25,1139.25,1139.25,1139.25,0,11,11.00
12/31/2004,04:16,1139.25,1139.25,1139.25,1139.25,0,52,52.00
12/31/2004,04:17,1139.25,1139.25,1139.25,1139.25,0,11,11.00
12/31/2004,04:19,1139.50,1139.50,1139.50,1139.50,6,0,6.00
12/31/2004,04:27,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/31/2004,04:29,1139.50,1139.50,1139.25,1139.25,1,1,2.00
12/31/2004,04:30,1139.25,1139.25,1139.25,1139.25,0,8,8.00
12/31/2004,04:32,1139.50,1139.50,1139.50,1139.50,14,0,14.00
12/31/2004,04:35,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/31/2004,04:36,1139.25,1139.25,1139.25,1139.25,0,10,10.00
12/31/2004,04:37,1139.25,1139.50,1139.25,1139.50,1,3,4.00
12/31/2004,04:39,1139.25,1139.25,1139.25,1139.25,0,16,16.00
12/31/2004,04:40,1139.25,1139.25,1139.25,1139.25,0,3,3.00
12/31/2004,04:41,1139.50,1139.50,1139.25,1139.25,1,23,24.00
12/31/2004,04:42,1139.25,1139.25,1139.25,1139.25,0,4,4.00
12/31/2004,04:45,1139.50,1139.50,1139.50,1139.50,38,0,38.00
12/31/2004,04:50,1139.50,1139.50,1139.50,1139.50,15,0,15.00
12/31/2004,04:51,1139.25,1139.25,1139.25,1139.25,0,2,2.00
12/31/2004,04:55,1139.25,1139.25,1139.25,1139.25,0,40,40.00
12/31/2004,04:56,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/31/2004,05:01,1139.25,1139.25,1139.25,1139.25,0,3,3.00
12/31/2004,05:03,1139.25,1139.25,1139.25,1139.25,0,1,1.00
12/31/2004,05:05,1139.25,1139.25,1139.25,1139.25,0,4,4.00
12/31/2004,05:06,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/31/2004,05:07,1139.00,1139.00,1139.00,1139.00,0,23,23.00
12/31/2004,05:09,1139.00,1139.00,1139.00,1139.00,0,28,28.00
12/31/2004,05:10,1139.00,1139.00,1139.00,1139.00,0,12,12.00
12/31/2004,05:13,1139.00,1139.00,1139.00,1139.00,0,33,33.00
12/31/2004,05:14,1139.00,1139.00,1139.00,1139.00,0,54,54.00
12/31/2004,05:15,1139.00,1139.00,1139.00,1139.00,0,5,5.00
12/31/2004,05:24,1138.75,1138.75,1138.75,1138.75,0,13,13.00
12/31/2004,05:25,1139.00,1139.00,1138.75,1138.75,1,12,13.00
12/31/2004,05:26,1138.75,1138.75,1138.75,1138.75,0,9,9.00
12/31/2004,05:27,1138.75,1139.00,1138.75,1139.00,5,1,6.00
12/31/2004,05:32,1139.00,1139.00,1139.00,1139.00,103,0,103.00
12/31/2004,05:33,1139.00,1139.00,1139.00,1139.00,6,0,6.00
12/31/2004,05:34,1139.00,1139.00,1139.00,1139.00,14,0,14.00
12/31/2004,05:35,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/31/2004,05:38,1139.00,1139.00,1139.00,1139.00,26,0,26.00
12/31/2004,05:39,1139.00,1139.00,1139.00,1139.00,13,0,13.00
12/31/2004,05:41,1139.00,1139.00,1139.00,1139.00,16,0,16.00
12/31/2004,05:42,1139.00,1139.00,1139.00,1139.00,11,0,11.00
12/31/2004,05:43,1139.00,1139.25,1139.00,1139.25,2,0,2.00
12/31/2004,05:47,1139.25,1139.25,1139.25,1139.25,10,0,10.00
12/31/2004,05:51,1139.00,1139.00,1139.00,1139.00,0,41,41.00
12/31/2004,05:52,1139.00,1139.00,1139.00,1139.00,0,33,33.00
12/31/2004,05:56,1138.75,1138.75,1138.75,1138.75,0,1,1.00
12/31/2004,05:58,1139.00,1139.00,1139.00,1139.00,4,0,4.00
12/31/2004,06:08,1138.75,1138.75,1138.75,1138.75,0,94,94.00
12/31/2004,06:12,1139.00,1139.00,1139.00,1139.00,5,0,5.00
12/31/2004,06:13,1139.00,1139.00,1139.00,1139.00,37,0,37.00
12/31/2004,06:15,1139.00,1139.00,1139.00,1139.00,5,0,5.00
12/31/2004,06:16,1139.00,1139.00,1139.00,1139.00,12,0,12.00
12/31/2004,06:17,1139.00,1139.00,1138.75,1138.75,1,20,21.00
12/31/2004,06:18,1139.00,1139.00,1139.00,1139.00,10,0,10.00
12/31/2004,06:21,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/31/2004,06:23,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/31/2004,06:25,1139.00,1139.00,1139.00,1139.00,19,0,19.00
12/31/2004,06:28,1139.25,1139.25,1139.25,1139.25,20,0,20.00
12/31/2004,06:29,1139.25,1139.25,1139.25,1139.25,50,0,50.00
12/31/2004,06:30,1139.25,1139.25,1139.25,1139.25,8,0,8.00
12/31/2004,06:31,1139.25,1139.25,1139.00,1139.00,5,1,6.00
12/31/2004,06:35,1139.25,1139.25,1139.25,1139.25,10,0,10.00
12/31/2004,06:37,1139.25,1139.25,1139.25,1139.25,12,0,12.00
12/31/2004,06:38,1139.25,1139.25,1139.25,1139.25,11,0,11.00
12/31/2004,06:39,1139.25,1139.25,1139.25,1139.25,5,0,5.00
12/31/2004,06:41,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/31/2004,06:42,1139.25,1139.25,1139.25,1139.25,22,0,22.00
12/31/2004,06:43,1139.50,1139.75,1139.50,1139.50,106,3,109.00
12/31/2004,06:44,1139.50,1139.50,1139.50,1139.50,0,6,6.00
12/31/2004,06:45,1139.50,1139.50,1139.50,1139.50,0,4,4.00
12/31/2004,06:46,1139.50,1139.50,1139.50,1139.50,0,8,8.00
12/31/2004,06:47,1139.50,1139.50,1139.50,1139.50,0,158,158.00
12/31/2004,06:48,1139.25,1139.50,1139.25,1139.50,28,9,37.00
12/31/2004,06:49,1139.50,1139.50,1139.50,1139.50,20,0,20.00
12/31/2004,06:50,1139.25,1139.25,1139.25,1139.25,0,10,10.00
12/31/2004,06:51,1139.50,1139.50,1139.50,1139.50,72,0,72.00
12/31/2004,06:52,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/31/2004,06:53,1139.50,1139.50,1139.50,1139.50,4,0,4.00
12/31/2004,06:55,1139.50,1139.50,1139.50,1139.50,8,0,8.00
12/31/2004,06:57,1139.50,1139.50,1139.50,1139.50,1,0,1.00
12/31/2004,06:59,1139.50,1139.50,1139.50,1139.50,60,0,60.00
12/31/2004,07:01,1139.75,1139.75,1139.75,1139.75,8,0,8.00
12/31/2004,07:02,1139.50,1139.50,1139.50,1139.50,0,12,12.00
12/31/2004,07:04,1139.50,1139.75,1139.50,1139.75,50,12,62.00
12/31/2004,07:06,1139.75,1140.00,1139.75,1140.00,155,0,155.00
12/31/2004,07:07,1139.75,1139.75,1139.75,1139.75,0,8,8.00
12/31/2004,07:08,1139.75,1139.75,1139.75,1139.75,0,1,1.00
12/31/2004,07:10,1139.75,1140.00,1139.75,1139.75,55,6,61.00
12/31/2004,07:11,1140.00,1140.25,1140.00,1140.00,61,8,69.00
12/31/2004,07:12,1140.00,1140.25,1140.00,1140.00,2,53,55.00
12/31/2004,07:13,1139.75,1139.75,1139.75,1139.75,0,13,13.00
12/31/2004,07:14,1140.00,1140.00,1140.00,1140.00,20,0,20.00
12/31/2004,07:15,1140.00,1140.00,1140.00,1140.00,93,0,93.00
12/31/2004,07:16,1140.00,1140.00,1140.00,1140.00,7,0,7.00
12/31/2004,07:17,1140.00,1140.25,1139.75,1139.75,19,9,28.00
12/31/2004,07:18,1139.75,1140.00,1139.75,1140.00,5,7,12.00
12/31/2004,07:19,1139.75,1139.75,1139.75,1139.75,0,7,7.00
12/31/2004,07:20,1139.75,1140.00,1139.75,1140.00,23,2,25.00
12/31/2004,07:21,1139.75,1140.00,1139.75,1140.00,61,70,131.00
12/31/2004,07:23,1140.00,1140.00,1140.00,1140.00,30,0,30.00
12/31/2004,07:24,1140.00,1140.25,1140.00,1140.25,4,0,4.00
12/31/2004,07:25,1140.00,1140.00,1140.00,1140.00,0,24,24.00
12/31/2004,07:26,1140.00,1140.00,1140.00,1140.00,0,17,17.00
12/31/2004,07:27,1140.00,1140.25,1140.00,1140.25,7,4,11.00
12/31/2004,07:28,1140.00,1140.00,1140.00,1140.00,0,7,7.00
12/31/2004,07:29,1140.25,1140.25,1140.25,1140.25,50,0,50.00
12/31/2004,07:30,1140.00,1140.00,1140.00,1140.00,0,16,16.00
12/31/2004,07:32,1140.00,1140.00,1140.00,1140.00,0,21,21.00
12/31/2004,07:33,1140.25,1140.25,1140.00,1140.00,5,49,54.00
12/31/2004,07:34,1140.00,1140.00,1140.00,1140.00,0,7,7.00
12/31/2004,07:35,1140.00,1140.25,1140.00,1140.00,1,233,234.00
12/31/2004,07:36,1140.00,1140.00,1140.00,1140.00,0,9,9.00
12/31/2004,07:37,1140.00,1140.00,1140.00,1140.00,0,20,20.00
12/31/2004,07:38,1140.00,1140.00,1140.00,1140.00,0,27,27.00
12/31/2004,07:39,1140.00,1140.00,1139.75,1139.75,0,11,11.00
12/31/2004,07:40,1140.00,1140.00,1140.00,1140.00,1,0,1.00
12/31/2004,07:42,1139.75,1139.75,1139.75,1139.75,0,113,113.00
12/31/2004,07:43,1139.75,1139.75,1139.75,1139.75,0,5,5.00
12/31/2004,07:44,1139.75,1139.75,1139.75,1139.75,0,6,6.00
12/31/2004,07:46,1139.50,1139.50,1139.50,1139.50,0,9,9.00
12/31/2004,07:47,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/31/2004,07:48,1139.50,1139.50,1139.50,1139.50,0,1,1.00
12/31/2004,07:50,1139.50,1139.50,1139.50,1139.50,0,122,122.00
12/31/2004,07:51,1139.50,1139.50,1139.25,1139.25,0,174,174.00
12/31/2004,07:52,1139.25,1139.25,1139.25,1139.25,0,20,20.00
12/31/2004,07:53,1139.25,1139.25,1139.25,1139.25,0,3,3.00
12/31/2004,07:54,1139.25,1139.25,1139.25,1139.25,0,74,74.00
12/31/2004,07:55,1139.25,1139.25,1139.00,1139.00,0,19,19.00
12/31/2004,07:56,1139.25,1139.25,1139.25,1139.25,21,0,21.00
12/31/2004,07:57,1139.25,1139.50,1139.25,1139.50,26,0,26.00
12/31/2004,07:58,1139.25,1139.25,1139.25,1139.25,0,17,17.00
12/31/2004,07:59,1139.25,1139.25,1139.00,1139.00,1,44,45.00
12/31/2004,08:00,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/31/2004,08:02,1139.25,1139.25,1139.00,1139.25,437,51,488.00
12/31/2004,08:03,1139.25,1139.25,1139.00,1139.25,526,1,527.00
12/31/2004,08:04,1139.00,1139.25,1139.00,1139.25,1,1,2.00
12/31/2004,08:05,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/31/2004,08:06,1139.00,1139.25,1139.00,1139.25,1,1,2.00
12/31/2004,08:07,1139.00,1139.25,1139.00,1139.25,2,1,3.00
12/31/2004,08:08,1139.25,1139.25,1139.25,1139.25,4,0,4.00
12/31/2004,08:11,1139.00,1139.00,1139.00,1139.00,0,4,4.00
12/31/2004,08:12,1139.25,1139.25,1139.00,1139.25,53,2,55.00
12/31/2004,08:13,1139.25,1139.50,1139.25,1139.25,724,3,727.00
12/31/2004,08:14,1139.00,1139.25,1139.00,1139.25,47,231,278.00
12/31/2004,08:15,1139.25,1139.25,1139.00,1139.00,51,31,82.00
12/31/2004,08:16,1139.25,1139.25,1139.00,1139.25,81,1,82.00
12/31/2004,08:17,1139.25,1139.25,1139.25,1139.25,1,0,1.00
12/31/2004,08:19,1139.25,1139.25,1139.25,1139.25,20,0,20.00
12/31/2004,08:20,1139.25,1139.50,1139.25,1139.50,11,0,11.00
12/31/2004,08:21,1139.25,1139.25,1139.25,1139.25,0,21,21.00
12/31/2004,08:22,1139.50,1140.00,1139.50,1140.00,437,0,437.00
12/31/2004,08:23,1139.75,1140.00,1139.50,1139.50,2,64,66.00
12/31/2004,08:24,1139.75,1139.75,1139.50,1139.50,1,2,3.00
12/31/2004,08:25,1139.75,1139.75,1139.75,1139.75,2,0,2.00
12/31/2004,08:26,1139.75,1139.75,1139.50,1139.50,1,44,45.00
12/31/2004,08:27,1139.75,1139.75,1139.75,1139.75,6,0,6.00
12/31/2004,08:28,1139.50,1139.75,1139.00,1139.00,9,239,248.00
12/31/2004,08:29,1139.00,1139.25,1138.75,1139.25,373,304,677.00
12/31/2004,08:30,1139.25,1139.50,1139.00,1139.25,145,328,473.00
12/31/2004,08:31,1139.25,1139.50,1139.00,1139.00,437,1153,1590.00
12/31/2004,08:32,1139.00,1139.25,1138.75,1138.75,131,378,509.00
12/31/2004,08:33,1138.75,1139.00,1138.25,1138.75,728,1734,2462.00
12/31/2004,08:34,1138.75,1138.75,1138.50,1138.75,299,405,704.00
12/31/2004,08:35,1139.00,1139.25,1138.75,1139.00,315,30,345.00
12/31/2004,08:36,1139.00,1139.75,1139.00,1139.75,458,221,679.00
12/31/2004,08:37,1139.75,1140.00,1139.50,1139.75,625,320,945.00
12/31/2004,08:38,1139.75,1140.00,1139.50,1139.50,219,364,583.00
12/31/2004,08:39,1139.75,1139.75,1139.50,1139.50,13,35,48.00
12/31/2004,08:40,1139.50,1140.00,1139.50,1139.75,587,73,660.00
12/31/2004,08:41,1140.00,1140.25,1139.75,1140.00,1208,559,1767.00
12/31/2004,08:42,1140.00,1140.25,1139.75,1140.00,279,200,479.00
12/31/2004,08:43,1140.00,1140.00,1139.75,1139.75,334,140,474.00
12/31/2004,08:44,1139.75,1139.75,1139.50,1139.50,32,768,800.00
12/31/2004,08:45,1139.50,1139.50,1139.00,1139.25,71,558,629.00
12/31/2004,08:46,1139.25,1139.50,1138.75,1139.00,408,882,1290.00
12/31/2004,08:47,1139.00,1139.50,1138.75,1139.25,695,55,750.00
12/31/2004,08:48,1139.25,1139.50,1139.00,1139.00,147,84,231.00
12/31/2004,08:49,1139.00,1139.25,1138.75,1139.00,52,553,605.00
12/31/2004,08:50,1138.75,1139.00,1138.50,1138.75,197,1033,1230.00
12/31/2004,08:51,1138.50,1138.75,1138.50,1138.75,128,357,485.00
12/31/2004,08:52,1138.75,1139.25,1138.50,1139.25,765,141,906.00
12/31/2004,08:53,1139.00,1139.50,1139.00,1139.25,402,76,478.00
12/31/2004,08:54,1139.25,1139.50,1138.75,1139.00,273,753,1026.00
12/31/2004,08:55,1139.00,1139.00,1138.75,1139.00,17,239,256.00
12/31/2004,08:56,1139.00,1139.25,1138.75,1139.00,127,39,166.00
12/31/2004,08:57,1139.00,1139.00,1138.75,1139.00,23,7,30.00
12/31/2004,08:58,1138.75,1139.00,1138.75,1138.75,34,10,44.00
12/31/2004,08:59,1139.00,1139.25,1139.00,1139.00,222,4,226.00
12/31/2004,09:00,1139.00,1139.25,1139.00,1139.25,34,8,42.00
12/31/2004,09:01,1139.25,1139.25,1139.00,1139.25,118,62,180.00
12/31/2004,09:02,1139.25,1139.25,1139.00,1139.00,27,32,59.00
12/31/2004,09:03,1139.25,1139.25,1139.00,1139.25,53,25,78.00
12/31/2004,09:04,1139.00,1139.50,1139.00,1139.25,370,20,390.00
12/31/2004,09:05,1139.50,1139.50,1139.25,1139.25,45,543,588.00
12/31/2004,09:06,1139.25,1139.50,1139.00,1139.25,29,416,445.00
12/31/2004,09:07,1139.25,1139.25,1138.75,1139.00,99,213,312.00
12/31/2004,09:08,1139.00,1139.25,1138.75,1139.25,149,4,153.00
12/31/2004,09:09,1139.00,1139.25,1138.75,1139.00,102,279,381.00
12/31/2004,09:10,1139.00,1139.00,1138.75,1139.00,235,255,490.00
12/31/2004,09:11,1138.75,1139.00,1138.50,1139.00,80,124,204.00
12/31/2004,09:12,1139.00,1139.25,1138.75,1139.00,141,7,148.00
12/31/2004,09:13,1139.00,1139.25,1138.75,1139.00,50,126,176.00
12/31/2004,09:14,1139.00,1139.25,1139.00,1139.00,1,7,8.00
12/31/2004,09:15,1139.25,1139.50,1139.00,1139.50,642,87,729.00
12/31/2004,09:16,1139.25,1139.50,1139.25,1139.50,9,19,28.00
12/31/2004,09:17,1139.25,1139.50,1139.25,1139.25,20,112,132.00
12/31/2004,09:18,1139.25,1139.50,1138.75,1139.00,130,557,687.00
12/31/2004,09:19,1139.00,1139.25,1138.75,1139.00,147,39,186.00
12/31/2004,09:20,1139.25,1139.25,1139.00,1139.25,14,1,15.00
12/31/2004,09:21,1139.25,1139.25,1139.00,1139.00,27,22,49.00
12/31/2004,09:22,1139.00,1139.50,1139.00,1139.25,366,20,386.00
12/31/2004,09:23,1139.25,1139.25,1139.00,1139.00,1,138,139.00
12/31/2004,09:24,1139.25,1139.25,1139.00,1139.25,32,25,57.00
12/31/2004,09:25,1139.25,1139.25,1139.00,1139.25,142,108,250.00
12/31/2004,09:26,1139.25,1139.25,1139.00,1139.25,25,1,26.00
12/31/2004,09:27,1139.25,1139.50,1139.00,1139.50,361,20,381.00
12/31/2004,09:28,1139.50,1139.75,1139.25,1139.75,369,8,377.00
12/31/2004,09:29,1139.50,1139.75,1139.50,1139.75,47,67,114.00
12/31/2004,09:30,1139.50,1139.75,1139.50,1139.75,19,47,66.00
12/31/2004,09:31,1139.50,1140.00,1139.50,1139.50,810,153,963.00
12/31/2004,09:32,1139.50,1139.75,1139.25,1139.50,123,388,511.00
12/31/2004,09:33,1139.50,1139.75,1139.50,1139.50,17,2,19.00
12/31/2004,09:34,1139.50,1139.50,1139.25,1139.25,0,187,187.00
12/31/2004,09:35,1139.25,1139.50,1139.25,1139.50,132,14,146.00
12/31/2004,09:36,1139.50,1139.50,1139.25,1139.50,219,1,220.00
12/31/2004,09:37,1139.50,1139.75,1139.25,1139.50,70,15,85.00
12/31/2004,09:38,1139.50,1139.50,1139.25,1139.50,32,512,544.00
12/31/2004,09:39,1139.25,1139.75,1139.25,1139.50,206,27,233.00
12/31/2004,09:40,1139.50,1139.50,1139.25,1139.25,0,258,258.00
12/31/2004,09:41,1139.50,1139.50,1139.25,1139.50,37,7,44.00
12/31/2004,09:42,1139.50,1139.50,1139.25,1139.50,78,12,90.00
12/31/2004,09:43,1139.50,1139.50,1139.25,1139.50,212,2,214.00
12/31/2004,09:44,1139.50,1140.00,1139.50,1139.75,463,122,585.00
12/31/2004,09:45,1139.75,1140.00,1139.50,1140.00,168,239,407.00
12/31/2004,09:46,1139.75,1140.00,1139.75,1139.75,373,35,408.00
12/31/2004,09:47,1139.75,1140.00,1139.50,1139.75,148,299,447.00
12/31/2004,09:48,1139.75,1140.00,1139.75,1139.75,22,29,51.00
12/31/2004,09:49,1139.75,1140.00,1139.75,1139.75,13,10,23.00
12/31/2004,09:50,1140.00,1140.00,1139.75,1139.75,25,318,343.00
12/31/2004,09:51,1139.75,1139.75,1139.50,1139.75,58,34,92.00
12/31/2004,09:52,1139.75,1139.75,1139.75,1139.75,187,0,187.00
12/31/2004,09:53,1139.75,1140.00,1139.75,1139.75,20,38,58.00
12/31/2004,09:54,1139.75,1140.00,1139.75,1139.75,8,85,93.00
12/31/2004,09:55,1140.00,1140.00,1139.75,1140.00,2,13,15.00
12/31/2004,09:56,1139.75,1140.00,1139.75,1140.00,19,14,33.00
12/31/2004,09:57,1140.00,1140.00,1139.75,1140.00,24,17,41.00
12/31/2004,09:58,1140.00,1140.00,1139.75,1140.00,22,124,146.00
12/31/2004,09:59,1140.00,1140.00,1139.50,1139.75,232,451,683.00
12/31/2004,10:00,1139.75,1139.75,1139.50,1139.75,63,5,68.00
12/31/2004,10:01,1139.50,1139.75,1139.50,1139.50,9,25,34.00
12/31/2004,10:02,1139.75,1139.75,1139.50,1139.75,22,1,23.00
12/31/2004,10:03,1139.75,1139.75,1139.50,1139.50,24,3,27.00
12/31/2004,10:04,1139.75,1139.75,1139.25,1139.75,169,657,826.00
12/31/2004,10:05,1139.50,1139.75,1139.50,1139.50,354,52,406.00
12/31/2004,10:06,1139.75,1140.00,1139.75,1140.00,222,11,233.00
12/31/2004,10:07,1139.75,1139.75,1139.50,1139.75,3,85,88.00
12/31/2004,10:08,1139.50,1139.75,1139.50,1139.50,3,631,634.00
12/31/2004,10:09,1139.50,1139.75,1139.50,1139.50,6,210,216.00
12/31/2004,10:10,1139.50,1139.75,1139.25,1139.50,60,103,163.00
12/31/2004,10:11,1139.50,1139.75,1139.50,1139.50,369,6,375.00
12/31/2004,10:12,1139.75,1139.75,1139.50,1139.75,64,2,66.00
12/31/2004,10:13,1139.50,1139.75,1139.50,1139.75,6,3,9.00
12/31/2004,10:14,1139.50,1139.50,1139.50,1139.50,0,2,2.00
12/31/2004,10:15,1139.75,1139.75,1139.50,1139.50,5,26,31.00
12/31/2004,10:16,1139.50,1139.75,1139.50,1139.75,8,8,16.00
12/31/2004,10:17,1139.75,1139.75,1139.50,1139.75,60,4,64.00
12/31/2004,10:18,1139.75,1140.00,1139.25,1139.25,143,1349,1492.00
12/31/2004,10:19,1139.50,1139.50,1139.00,1139.25,289,122,411.00
12/31/2004,10:20,1139.00,1139.25,1139.00,1139.25,345,484,829.00
12/31/2004,10:21,1139.00,1139.25,1139.00,1139.00,296,16,312.00
12/31/2004,10:22,1139.00,1139.25,1139.00,1139.00,3,616,619.00
12/31/2004,10:23,1139.00,1139.50,1139.00,1139.50,305,107,412.00
12/31/2004,10:24,1139.25,1139.25,1139.00,1139.25,109,46,155.00
12/31/2004,10:25,1139.25,1139.50,1139.00,1139.00,116,90,206.00
12/31/2004,10:26,1139.25,1139.25,1139.00,1139.25,155,102,257.00
12/31/2004,10:27,1139.25,1139.25,1139.00,1139.25,61,1,62.00
12/31/2004,10:28,1139.25,1139.25,1139.00,1139.25,304,1,305.00
12/31/2004,10:29,1139.25,1139.25,1139.00,1139.00,9,1,10.00
12/31/2004,10:30,1139.25,1139.25,1139.00,1139.00,10,734,744.00
12/31/2004,10:31,1138.75,1139.00,1138.75,1139.00,535,196,731.00
12/31/2004,10:32,1139.00,1139.25,1139.00,1139.00,17,55,72.00
12/31/2004,10:33,1139.00,1139.25,1139.00,1139.00,3,17,20.00
12/31/2004,10:34,1139.25,1139.25,1139.25,1139.25,31,0,31.00
12/31/2004,10:35,1139.25,1139.25,1139.00,1139.00,18,459,477.00
12/31/2004,10:36,1139.00,1139.25,1139.00,1139.00,17,248,265.00
12/31/2004,10:37,1139.00,1139.25,1139.00,1139.25,66,218,284.00
12/31/2004,10:38,1139.25,1139.25,1139.25,1139.25,1219,0,1219.00
12/31/2004,10:39,1139.25,1139.50,1139.25,1139.25,117,1,118.00
12/31/2004,10:40,1139.25,1139.50,1139.25,1139.25,39,13,52.00
12/31/2004,10:41,1139.25,1139.50,1139.25,1139.25,101,17,118.00
12/31/2004,10:42,1139.50,1139.50,1139.25,1139.50,6,2,8.00
12/31/2004,10:43,1139.50,1139.50,1139.50,1139.50,321,0,321.00
12/31/2004,10:44,1139.50,1139.75,1139.50,1139.50,97,231,328.00
12/31/2004,10:45,1139.50,1139.75,1139.25,1139.50,23,91,114.00
12/31/2004,10:46,1139.50,1139.50,1139.25,1139.25,24,481,505.00
12/31/2004,10:47,1139.50,1139.75,1139.50,1139.50,236,5,241.00
12/31/2004,10:48,1139.50,1139.75,1139.50,1139.75,62,75,137.00
12/31/2004,10:49,1139.50,1139.75,1139.50,1139.75,9,19,28.00
12/31/2004,10:50,1139.50,1139.75,1139.50,1139.50,57,324,381.00
12/31/2004,10:51,1139.50,1139.75,1139.50,1139.75,4,6,10.00
12/31/2004,10:52,1139.50,1139.75,1139.50,1139.50,1,154,155.00
12/31/2004,10:53,1139.50,1139.75,1139.50,1139.75,2,6,8.00
12/31/2004,10:54,1139.75,1139.75,1139.50,1139.50,16,6,22.00
12/31/2004,10:55,1139.50,1139.75,1139.50,1139.50,18,31,49.00
12/31/2004,10:56,1139.50,1139.75,1139.50,1139.50,3,278,281.00
12/31/2004,10:57,1139.50,1139.75,1139.50,1139.50,75,192,267.00
12/31/2004,10:58,1139.50,1139.75,1139.50,1139.75,2,23,25.00
12/31/2004,10:59,1139.50,1139.75,1139.25,1139.50,6,214,220.00
12/31/2004,11:00,1139.25,1139.50,1139.25,1139.25,176,69,245.00
12/31/2004,11:01,1139.50,1139.50,1139.25,1139.25,212,2,214.00
12/31/2004,11:02,1139.50,1139.75,1139.50,1139.50,75,74,149.00
12/31/2004,11:03,1139.50,1139.50,1139.25,1139.25,58,77,135.00
12/31/2004,11:04,1139.25,1139.75,1139.25,1139.25,45,38,83.00
12/31/2004,11:05,1139.50,1139.50,1139.25,1139.50,67,3,70.00
12/31/2004,11:06,1139.50,1139.50,1139.25,1139.50,31,100,131.00
12/31/2004,11:07,1139.50,1139.50,1139.25,1139.25,7,313,320.00
12/31/2004,11:08,1139.50,1139.50,1139.50,1139.50,4,0,4.00
12/31/2004,11:09,1139.50,1139.50,1139.25,1139.50,18,2,20.00
12/31/2004,11:10,1139.50,1139.50,1139.50,1139.50,3,0,3.00
12/31/2004,11:11,1139.25,1139.50,1139.25,1139.50,39,1,40.00
12/31/2004,11:12,1139.50,1139.50,1139.25,1139.25,1,459,460.00
12/31/2004,11:13,1139.25,1139.25,1139.00,1139.25,17,111,128.00
12/31/2004,11:14,1139.25,1139.50,1139.00,1139.25,35,14,49.00
12/31/2004,11:15,1139.25,1139.25,1139.00,1139.00,46,7,53.00
12/31/2004,11:16,1139.25,1139.25,1139.00,1139.25,91,2,93.00
12/31/2004,11:17,1139.25,1139.25,1139.00,1139.25,29,12,41.00
12/31/2004,11:18,1139.00,1139.25,1139.00,1139.00,5,561,566.00
12/31/2004,11:19,1139.00,1139.00,1138.75,1139.00,70,115,185.00
12/31/2004,11:20,1139.00,1139.00,1138.75,1139.00,24,14,38.00
12/31/2004,11:21,1139.00,1139.00,1138.75,1139.00,72,50,122.00
12/31/2004,11:22,1138.75,1139.00,1138.75,1138.75,6,190,196.00
12/31/2004,11:23,1138.75,1139.00,1138.50,1138.75,120,518,638.00
12/31/2004,11:24,1138.75,1139.00,1138.50,1138.75,32,196,228.00
12/31/2004,11:25,1138.75,1139.00,1138.75,1138.75,54,77,131.00
12/31/2004,11:26,1138.75,1139.00,1138.50,1138.75,53,42,95.00
12/31/2004,11:27,1138.50,1138.75,1138.50,1138.75,78,2,80.00
12/31/2004,11:28,1138.50,1138.75,1138.50,1138.75,241,4,245.00
12/31/2004,11:29,1139.00,1139.00,1138.50,1138.50,44,312,356.00
12/31/2004,11:30,1138.50,1138.75,1138.25,1138.75,388,1232,1620.00
12/31/2004,11:31,1138.75,1138.75,1138.50,1138.50,202,127,329.00
12/31/2004,11:32,1138.50,1138.75,1138.25,1138.50,219,17,236.00
12/31/2004,11:33,1138.50,1138.75,1138.25,1138.50,134,2,136.00
12/31/2004,11:34,1138.75,1138.75,1138.25,1138.50,20,69,89.00
12/31/2004,11:35,1138.50,1138.50,1138.25,1138.50,194,2,196.00
12/31/2004,11:36,1138.50,1138.50,1138.25,1138.25,57,7,64.00
12/31/2004,11:37,1138.25,1138.50,1138.25,1138.25,11,675,686.00
12/31/2004,11:38,1138.00,1138.25,1137.75,1138.00,476,958,1434.00
12/31/2004,11:39,1138.25,1138.25,1138.00,1138.25,37,10,47.00
12/31/2004,11:40,1138.00,1138.25,1138.00,1138.00,15,9,24.00
12/31/2004,11:41,1138.00,1138.25,1138.00,1138.00,80,74,154.00
12/31/2004,11:42,1138.00,1138.25,1138.00,1138.25,181,29,210.00
12/31/2004,11:43,1138.25,1138.50,1138.00,1138.25,318,151,469.00
12/31/2004,11:44,1138.25,1138.25,1138.00,1138.25,198,92,290.00
12/31/2004,11:45,1138.25,1138.50,1138.00,1138.25,187,111,298.00
12/31/2004,11:46,1138.50,1138.50,1138.25,1138.50,17,17,34.00
12/31/2004,11:47,1138.50,1138.50,1138.25,1138.25,25,18,43.00
12/31/2004,11:48,1138.50,1138.50,1138.25,1138.25,12,121,133.00
12/31/2004,11:49,1138.25,1138.50,1138.25,1138.25,206,26,232.00
12/31/2004,11:50,1138.25,1138.50,1138.25,1138.25,6,4,10.00
12/31/2004,11:51,1138.50,1138.50,1138.25,1138.25,15,318,333.00
12/31/2004,11:52,1138.25,1138.50,1138.25,1138.25,61,48,109.00
12/31/2004,11:53,1138.50,1138.75,1138.25,1138.75,337,19,356.00
12/31/2004,11:54,1138.50,1138.75,1138.50,1138.50,8,239,247.00
12/31/2004,11:55,1138.50,1138.75,1138.25,1138.50,175,127,302.00
12/31/2004,11:56,1138.25,1138.50,1138.25,1138.25,2,309,311.00
12/31/2004,11:57,1138.50,1138.50,1138.00,1138.25,14,118,132.00
12/31/2004,11:58,1138.25,1138.25,1137.75,1137.75,47,552,599.00
12/31/2004,11:59,1138.00,1138.25,1137.75,1138.25,292,7,299.00
12/31/2004,12:00,1138.00,1138.00,1137.75,1137.75,0,193,193.00
12/31/2004,12:01,1138.00,1138.00,1137.75,1138.00,18,34,52.00
12/31/2004,12:02,1138.00,1138.00,1137.75,1138.00,49,29,78.00
12/31/2004,12:03,1138.00,1138.25,1137.75,1138.25,270,49,319.00
12/31/2004,12:04,1138.25,1138.50,1138.00,1138.25,202,159,361.00
12/31/2004,12:05,1138.25,1138.50,1138.25,1138.25,91,9,100.00
12/31/2004,12:06,1138.50,1138.50,1138.25,1138.25,231,75,306.00
12/31/2004,12:07,1138.50,1138.50,1138.25,1138.25,9,138,147.00
12/31/2004,12:08,1138.25,1138.50,1138.25,1138.25,2,203,205.00
12/31/2004,12:09,1138.25,1138.50,1138.25,1138.25,6,177,183.00
12/31/2004,12:10,1138.25,1138.50,1138.25,1138.50,190,10,200.00
12/31/2004,12:11,1138.50,1138.75,1138.50,1138.50,85,247,332.00
12/31/2004,12:12,1138.50,1138.75,1138.50,1138.75,661,16,677.00
12/31/2004,12:13,1138.75,1139.00,1138.75,1138.75,154,17,171.00
12/31/2004,12:14,1139.00,1139.00,1138.75,1138.75,26,79,105.00
12/31/2004,12:15,1139.00,1139.00,1138.75,1138.75,77,29,106.00
12/31/2004,12:16,1138.75,1139.00,1138.75,1138.75,2,18,20.00
12/31/2004,12:17,1138.75,1139.00,1138.75,1138.75,112,5,117.00
12/31/2004,12:18,1139.00,1139.00,1138.75,1139.00,599,2,601.00
12/31/2004,12:19,1139.00,1139.00,1139.00,1139.00,7,0,7.00
12/31/2004,12:20,1139.00,1139.00,1138.75,1139.00,23,56,79.00
12/31/2004,12:21,1139.00,1139.00,1139.00,1139.00,59,0,59.00
12/31/2004,12:22,1139.00,1139.00,1138.75,1138.75,15,9,24.00
12/31/2004,12:23,1139.00,1139.00,1138.75,1139.00,48,14,62.00
12/31/2004,12:24,1138.75,1139.00,1138.75,1138.75,6,17,23.00
12/31/2004,12:25,1138.75,1139.00,1138.75,1138.75,4,18,22.00
12/31/2004,12:26,1138.75,1138.75,1138.75,1138.75,0,28,28.00
12/31/2004,12:27,1138.75,1139.00,1138.75,1139.00,23,21,44.00
12/31/2004,12:28,1138.75,1138.75,1138.50,1138.75,191,364,555.00
12/31/2004,12:29,1139.00,1139.00,1138.75,1138.75,7,100,107.00
12/31/2004,12:30,1138.75,1138.75,1138.75,1138.75,0,20,20.00
12/31/2004,12:31,1138.75,1139.00,1138.75,1139.00,358,17,375.00
12/31/2004,12:32,1139.00,1139.00,1138.75,1139.00,445,5,450.00
12/31/2004,12:33,1139.00,1139.25,1139.00,1139.00,121,111,232.00
12/31/2004,12:34,1139.25,1139.25,1139.00,1139.00,89,23,112.00
12/31/2004,12:35,1139.00,1139.25,1139.00,1139.25,128,8,136.00
12/31/2004,12:36,1139.25,1139.50,1139.00,1139.25,1035,107,1142.00
12/31/2004,12:37,1139.50,1139.50,1139.25,1139.25,59,262,321.00
12/31/2004,12:38,1139.25,1139.50,1139.25,1139.25,13,76,89.00
12/31/2004,12:39,1139.25,1139.50,1139.00,1139.00,126,79,205.00
12/31/2004,12:40,1139.00,1139.25,1139.00,1139.00,3,249,252.00
12/31/2004,12:41,1139.25,1139.25,1139.00,1139.25,8,13,21.00
12/31/2004,12:42,1139.25,1139.25,1139.00,1139.25,251,4,255.00
12/31/2004,12:43,1139.00,1139.25,1139.00,1139.25,30,36,66.00
12/31/2004,12:44,1139.00,1139.00,1139.00,1139.00,0,5,5.00
12/31/2004,12:45,1139.25,1139.25,1139.00,1139.25,12,17,29.00
12/31/2004,12:46,1139.00,1139.25,1139.00,1139.25,32,35,67.00
12/31/2004,12:47,1139.00,1139.25,1139.00,1139.25,37,13,50.00
12/31/2004,12:48,1139.25,1139.25,1139.25,1139.25,220,0,220.00
12/31/2004,12:49,1139.25,1139.25,1139.25,1139.25,9,0,9.00
12/31/2004,12:50,1139.25,1139.25,1139.25,1139.25,80,0,80.00
12/31/2004,12:51,1139.25,1139.25,1139.00,1139.25,58,15,73.00
12/31/2004,12:52,1139.00,1139.25,1139.00,1139.00,21,39,60.00
12/31/2004,12:53,1139.25,1139.25,1138.75,1139.00,102,668,770.00
12/31/2004,12:54,1139.00,1139.00,1138.75,1138.75,41,9,50.00
12/31/2004,12:55,1139.00,1139.00,1139.00,1139.00,54,0,54.00
12/31/2004,12:56,1139.00,1139.00,1139.00,1139.00,19,0,19.00
12/31/2004,12:57,1139.00,1139.00,1138.75,1139.00,163,7,170.00
12/31/2004,12:58,1139.00,1139.00,1139.00,1139.00,138,0,138.00
12/31/2004,12:59,1139.00,1139.25,1139.00,1139.00,136,16,152.00
12/31/2004,13:00,1139.25,1139.25,1139.00,1139.00,13,12,25.00
12/31/2004,13:01,1139.00,1139.25,1139.00,1139.25,48,2,50.00
12/31/2004,13:02,1139.25,1139.25,1139.00,1139.25,201,7,208.00
12/31/2004,13:03,1139.25,1139.50,1139.25,1139.50,74,0,74.00
12/31/2004,13:04,1139.25,1139.50,1139.25,1139.50,15,35,50.00
12/31/2004,13:05,1139.50,1139.75,1139.50,1139.50,277,79,356.00
12/31/2004,13:06,1139.50,1139.50,1139.25,1139.50,59,5,64.00
12/31/2004,13:07,1139.50,1139.50,1139.25,1139.50,11,8,19.00
12/31/2004,13:08,1139.50,1139.50,1139.25,1139.50,203,51,254.00
12/31/2004,13:09,1139.75,1139.75,1139.50,1139.50,109,22,131.00
12/31/2004,13:10,1139.50,1139.75,1139.50,1139.50,2,5,7.00
12/31/2004,13:11,1139.75,1139.75,1139.50,1139.50,60,4,64.00
12/31/2004,13:12,1139.50,1139.75,1139.50,1139.75,294,3,297.00
12/31/2004,13:13,1139.75,1140.00,1139.75,1139.75,107,210,317.00
12/31/2004,13:14,1139.75,1139.75,1139.75,1139.75,0,136,136.00
12/31/2004,13:15,1140.00,1140.00,1139.75,1139.75,19,253,272.00
12/31/2004,13:16,1139.75,1140.00,1139.75,1139.75,2083,115,2198.00
12/31/2004,13:17,1140.00,1140.25,1139.75,1140.00,613,396,1009.00
12/31/2004,13:18,1140.00,1140.00,1139.75,1140.00,212,4,216.00
12/31/2004,13:19,1140.00,1140.25,1140.00,1140.25,41,199,240.00
12/31/2004,13:20,1140.00,1140.25,1140.00,1140.00,1,49,50.00
12/31/2004,13:21,1140.25,1141.00,1140.25,1140.75,3227,229,3456.00
12/31/2004,13:22,1141.00,1141.00,1140.75,1140.75,1442,145,1587.00
12/31/2004,13:23,1140.75,1141.25,1140.75,1141.00,1034,449,1483.00
12/31/2004,13:24,1141.00,1141.00,1140.75,1141.00,105,45,150.00
12/31/2004,13:25,1141.00,1141.00,1140.75,1140.75,97,23,120.00
12/31/2004,13:26,1140.75,1141.00,1140.75,1140.75,27,58,85.00
12/31/2004,13:27,1141.00,1141.00,1140.75,1140.75,252,97,349.00
12/31/2004,13:28,1141.00,1141.00,1140.75,1141.00,814,133,947.00
12/31/2004,13:29,1141.00,1141.00,1140.75,1140.75,245,458,703.00
12/31/2004,13:30,1140.75,1141.00,1140.50,1140.50,142,569,711.00
12/31/2004,13:31,1140.75,1141.00,1140.50,1140.75,352,97,449.00
12/31/2004,13:32,1140.75,1141.50,1140.75,1141.25,1622,101,1723.00
12/31/2004,13:33,1141.50,1142.00,1141.25,1141.75,2817,978,3795.00
12/31/2004,13:34,1141.75,1142.50,1141.75,1142.25,2697,465,3162.00
12/31/2004,13:35,1142.25,1142.50,1142.00,1142.00,559,822,1381.00
12/31/2004,13:36,1142.25,1142.50,1142.00,1142.25,678,145,823.00
12/31/2004,13:37,1142.25,1142.50,1142.00,1142.25,610,631,1241.00
12/31/2004,13:38,1142.25,1142.50,1142.25,1142.25,61,164,225.00
12/31/2004,13:39,1142.50,1142.50,1142.25,1142.25,103,307,410.00
12/31/2004,13:40,1142.25,1142.25,1142.00,1142.25,154,104,258.00
12/31/2004,13:41,1142.25,1142.75,1142.00,1142.75,1185,126,1311.00
12/31/2004,13:42,1142.75,1142.75,1142.25,1142.50,174,389,563.00
12/31/2004,13:43,1142.50,1142.50,1142.25,1142.25,126,11,137.00
12/31/2004,13:44,1142.25,1142.50,1142.25,1142.25,105,48,153.00
12/31/2004,13:45,1142.25,1142.25,1142.00,1142.00,7,459,466.00
12/31/2004,13:46,1142.00,1142.00,1141.75,1141.75,4,528,532.00
12/31/2004,13:47,1141.75,1142.25,1141.75,1142.00,432,316,748.00
12/31/2004,13:48,1142.00,1142.00,1141.75,1142.00,125,64,189.00
12/31/2004,13:49,1142.00,1142.00,1141.75,1142.00,13,70,83.00
12/31/2004,13:50,1142.00,1142.00,1141.75,1142.00,4,9,13.00
12/31/2004,13:51,1142.00,1142.00,1141.75,1141.75,157,50,207.00
12/31/2004,13:52,1142.00,1142.00,1141.50,1141.50,59,690,749.00
12/31/2004,13:53,1141.50,1141.50,1141.00,1141.25,340,711,1051.00
12/31/2004,13:54,1141.25,1141.25,1141.00,1141.25,101,330,431.00
12/31/2004,13:55,1141.25,1141.25,1140.50,1140.75,276,749,1025.00
12/31/2004,13:56,1140.50,1140.75,1140.25,1140.75,209,1140,1349.00
12/31/2004,13:57,1140.75,1140.75,1140.50,1140.75,14,318,332.00
12/31/2004,13:58,1140.50,1140.75,1140.50,1140.50,52,497,549.00
12/31/2004,13:59,1140.75,1141.00,1140.75,1141.00,518,36,554.00
12/31/2004,14:00,1141.00,1141.00,1140.75,1141.00,117,3,120.00
12/31/2004,14:01,1141.00,1141.00,1140.75,1140.75,26,62,88.00
12/31/2004,14:02,1140.75,1141.00,1140.75,1141.00,541,5,546.00
12/31/2004,14:03,1141.00,1141.25,1141.00,1141.00,219,255,474.00
12/31/2004,14:04,1141.00,1141.25,1141.00,1141.00,1,340,341.00
12/31/2004,14:05,1141.00,1141.50,1141.00,1141.50,469,144,613.00
12/31/2004,14:06,1141.50,1141.50,1141.25,1141.50,164,45,209.00
12/31/2004,14:07,1141.25,1141.25,1140.75,1140.75,40,1080,1120.00
12/31/2004,14:08,1140.75,1141.00,1140.75,1140.75,228,43,271.00
12/31/2004,14:09,1141.00,1141.00,1140.75,1141.00,242,2,244.00
12/31/2004,14:10,1141.00,1141.00,1140.75,1140.75,53,34,87.00
12/31/2004,14:11,1140.75,1141.00,1140.75,1141.00,206,6,212.00
12/31/2004,14:12,1140.75,1141.00,1140.75,1140.75,2,2,4.00
12/31/2004,14:13,1141.00,1141.00,1140.75,1140.75,57,11,68.00
12/31/2004,14:14,1140.75,1141.25,1140.75,1141.00,390,873,1263.00
12/31/2004,14:15,1141.00,1141.25,1140.75,1141.00,28,43,71.00
12/31/2004,14:16,1141.00,1141.25,1140.75,1141.00,92,44,136.00
12/31/2004,14:17,1140.75,1141.00,1140.75,1141.00,24,112,136.00
12/31/2004,14:18,1140.75,1141.00,1140.75,1141.00,407,70,477.00
12/31/2004,14:19,1141.00,1141.25,1141.00,1141.25,61,114,175.00
12/31/2004,14:20,1141.00,1141.25,1141.00,1141.00,3,317,320.00
12/31/2004,14:21,1141.00,1141.00,1140.75,1141.00,137,293,430.00
12/31/2004,14:22,1141.00,1141.25,1140.75,1141.00,229,970,1199.00
12/31/2004,14:23,1141.00,1141.00,1140.50,1141.00,359,531,890.00
12/31/2004,14:24,1141.00,1141.00,1140.75,1141.00,235,81,316.00
12/31/2004,14:25,1141.00,1141.00,1140.75,1141.00,195,6,201.00
12/31/2004,14:26,1141.00,1141.00,1140.75,1140.75,217,3,220.00
12/31/2004,14:27,1141.00,1141.00,1140.75,1140.75,237,1,238.00
12/31/2004,14:28,1140.75,1141.00,1140.75,1140.75,183,349,532.00
12/31/2004,14:29,1141.00,1141.00,1140.75,1141.00,65,135,200.00
12/31/2004,14:30,1140.75,1141.00,1140.75,1140.75,134,315,449.00
12/31/2004,14:31,1140.75,1141.00,1140.50,1140.75,467,433,900.00
12/31/2004,14:32,1141.00,1141.25,1140.75,1140.75,418,82,500.00
12/31/2004,14:33,1140.75,1141.00,1140.50,1140.50,180,545,725.00
12/31/2004,14:34,1140.75,1141.00,1140.75,1141.00,203,45,248.00
12/31/2004,14:35,1140.75,1141.00,1140.75,1141.00,15,30,45.00
12/31/2004,14:36,1140.75,1141.00,1140.75,1140.75,1,855,856.00
12/31/2004,14:37,1140.75,1141.00,1140.75,1141.00,328,186,514.00
12/31/2004,14:38,1140.75,1141.00,1140.75,1141.00,33,74,107.00
12/31/2004,14:39,1140.75,1141.00,1140.50,1140.75,676,463,1139.00
12/31/2004,14:40,1141.00,1141.00,1140.50,1140.75,128,112,240.00
12/31/2004,14:41,1140.50,1140.75,1139.00,1139.25,729,5117,5846.00
12/31/2004,14:42,1139.00,1139.25,1138.75,1139.25,665,2179,2844.00
12/31/2004,14:43,1139.25,1139.25,1138.50,1138.50,213,1351,1564.00
12/31/2004,14:44,1138.75,1138.75,1138.50,1138.75,131,660,791.00
12/31/2004,14:45,1138.75,1139.00,1138.50,1139.00,1014,572,1586.00
12/31/2004,14:46,1138.75,1139.00,1138.50,1138.75,232,675,907.00
12/31/2004,14:47,1138.50,1138.50,1137.25,1137.50,472,5146,5618.00
12/31/2004,14:48,1137.50,1137.75,1137.25,1137.75,1047,363,1410.00
12/31/2004,14:49,1137.75,1137.75,1137.50,1137.75,152,1096,1248.00
12/31/2004,14:50,1137.50,1137.75,1137.50,1137.75,384,271,655.00
12/31/2004,14:51,1137.75,1137.75,1137.00,1137.25,323,1799,2122.00
12/31/2004,14:52,1137.25,1137.25,1136.75,1136.75,310,1338,1648.00
12/31/2004,14:53,1136.75,1137.00,1136.75,1136.75,526,336,862.00
12/31/2004,14:54,1136.75,1137.00,1136.75,1136.75,466,215,681.00
12/31/2004,14:55,1136.75,1137.75,1136.75,1137.75,3472,251,3723.00
12/31/2004,14:56,1137.50,1137.75,1137.25,1137.50,1900,886,2786.00
12/31/2004,14:57,1137.50,1137.75,1137.25,1137.50,939,682,1621.00
12/31/2004,14:58,1137.25,1137.50,1137.25,1137.25,1716,1355,3071.00
12/31/2004,14:59,1137.25,1137.50,1136.75,1137.00,689,2762,3451.00
12/31/2004,15:00,1137.00,1137.25,1136.25,1136.50,3420,5519,8939.00
12/31/2004,15:01,1136.50,1136.75,1135.75,1136.75,5739,5906,11645.00
12/31/2004,15:02,1136.50,1137.00,1136.25,1136.50,1994,1534,3528.00
12/31/2004,15:03,1136.25,1136.75,1135.75,1136.00,2076,1624,3700.00
12/31/2004,15:04,1136.00,1136.00,1134.75,1134.75,358,5725,6083.00
12/31/2004,15:05,1134.75,1135.50,1133.75,1135.50,2092,2206,4298.00
12/31/2004,15:06,1135.25,1135.75,1135.25,1135.50,1211,648,1859.00
12/31/2004,15:07,1135.50,1135.50,1135.00,1135.25,929,559,1488.00
12/31/2004,15:08,1135.25,1135.50,1135.00,1135.00,253,419,672.00
12/31/2004,15:09,1135.00,1135.25,1134.50,1134.75,226,1031,1257.00
12/31/2004,15:10,1135.00,1135.00,1134.25,1134.50,756,1252,2008.00
12/31/2004,15:11,1134.50,1134.50,1133.75,1134.50,1372,2433,3805.00
12/31/2004,15:12,1134.50,1134.50,1134.25,1134.25,129,1173,1302.00
12/31/2004,15:13,1134.50,1134.50,1134.25,1134.50,263,400,663.00
12/31/2004,15:14,1134.50,1134.50,1134.00,1134.25,1011,1191,2202.00
12/31/2004,15:15,1134.25,1134.75,1134.00,1134.50,1587,2620,4207.00
12/31/2004,15:16,1134.50,1134.50,1134.25,1134.50,46,2,48.00
